1580774400000|2020-02-04 00:00:00|70135.5|70120.5|70148|70133|70155.4|70140.4|70132.2|70117.2|671
1580774700000|2020-02-04 00:05:00|70148.1|70133.1|70143|70128|70159|70144|70142.6|70127.6|578
1580775000000|2020-02-04 00:10:00|70142.2|70127.2|70118.3|70103.3|70143|70128|70117.7|70102.7|606
1580775300000|2020-02-04 00:15:00|70118.9|70103.9|70133.6|70118.6|70142.7|70127.7|70118.1|70103.1|575
1580775600000|2020-02-04 00:20:00|70133.8|70118.8|70163.8|70148.8|70165.4|70150.4|70133.1|70118.1|599
1580775900000|2020-02-04 00:25:00|70163.2|70148.2|70163.9|70148.9|70166.2|70151.9|70154.7|70142|459
1580776200000|2020-02-04 00:30:00|70163.8|70148.8|70163.8|70148.8|70165.1|70150.1|70162.1|70147.1|332
1580776500000|2020-02-04 00:35:00|70164.1|70149.1|70169.6|70154.6|70173.9|70158.9|70161.4|70148|544
1580776800000|2020-02-04 00:40:00|70169.4|70154.4|70180.6|70165.6|70181.3|70168.6|70168.9|70153.9|445
1580777100000|2020-02-04 00:45:00|70180.7|70165.7|70165.4|70150.4|70192|70177|70152.6|70137.5|594
1580777400000|2020-02-04 00:50:00|70165.6|70150.6|70174.3|70159.3|70176.8|70161.8|70161.8|70147.5|437
1580777700000|2020-02-04 00:55:00|70174.6|70159.6|70185.7|70170.7|70187|70172|70172.5|70157.5|688
1580778000000|2020-02-04 01:00:00|70185.9|70170.9|70208|70193|70212.2|70202.2|70181.3|70168.8|1195
1580778300000|2020-02-04 01:05:00|70208.1|70193.1|70235.2|70220.2|70236.3|70224.6|70203.1|70190.7|903
1580778600000|2020-02-04 01:10:00|70234.9|70219.9|70223.8|70208.8|70238.9|70223.9|70219.1|70206.4|805
1580778900000|2020-02-04 01:15:00|70223.9|70208.9|70223.8|70208.8|70237.3|70222.3|70204.3|70189.1|949
1580779200000|2020-02-04 01:20:00|70223.9|70208.9|70184.5|70174.5|70224|70209|70165.4|70153.7|1094
1580779500000|2020-02-04 01:25:00|70185.3|70170.3|70193.3|70178.3|70202|70189.4|70181|70168.5|880
1580779800000|2020-02-04 01:30:00|70193|70178|70143.7|70128.7|70193|70180.4|70125.3|70111.9|1139
1580780100000|2020-02-04 01:35:00|70143.8|70128.8|70109.9|70099.9|70144|70130|70093.3|70081.9|1194
1580780400000|2020-02-04 01:40:00|70109.7|70099.7|70123.8|70113.8|70126.1|70116|70091.8|70080.1|1142
1580780700000|2020-02-04 01:45:00|70124|70114|70090.6|70075.6|70134.7|70123.5|70087.5|70075.6|1087
1580781000000|2020-02-04 01:50:00|70090.3|70075.3|70053.2|70043.2|70091.8|70081.8|70027.9|70014.4|1196
1580781300000|2020-02-04 01:55:00|70053.1|70043.1|70017.9|70007.9|70055.7|70045.7|70005.3|69995.1|1102
1580781600000|2020-02-04 02:00:00|70018.1|70008.1|70030.2|70020.2|70051.1|70041.1|70017.8|70007.8|1033
1580781900000|2020-02-04 02:05:00|70030.9|70020.9|70047.5|70037.5|70054.2|70044.2|70030.9|70019.9|924
1580782200000|2020-02-04 02:10:00|70047.4|70037.4|70042.8|70032.8|70055.3|70045.3|70034.5|70024.5|750
1580782500000|2020-02-04 02:15:00|70042.9|70032.9|70056.4|70046.4|70061.7|70051.7|70032.6|70022.6|740
1580782800000|2020-02-04 02:20:00|70056.3|70046.3|70053.7|70043.7|70084.3|70074.3|70051|70041|953
1580783100000|2020-02-04 02:25:00|70053.8|70043.8|70023.2|70013.2|70057.3|70047.3|70019.1|70007.1|796
1580783400000|2020-02-04 02:30:00|70023|70013|69980.1|69970.1|70023.1|70013.1|69976.3|69966.3|1070
1580783700000|2020-02-04 02:35:00|69980.2|69970.2|69991.3|69981.3|69994.4|69984.4|69977.3|69967.3|858
1580784000000|2020-02-04 02:40:00|69991.1|69981.1|70013|70003|70015|70004.3|69990.7|69980.7|827
1580784300000|2020-02-04 02:45:00|70012.9|70002.9|70032|70022|70036.4|70026.2|70011|70001|894
1580784600000|2020-02-04 02:50:00|70031.9|70021.9|70017.7|70007.7|70035.4|70025.4|70014.5|70003.9|698
1580784900000|2020-02-04 02:55:00|70017.8|70007.8|70018.9|70008.9|70026.6|70016.6|70010.9|70000.9|689
1580785200000|2020-02-04 03:00:00|70018.8|70008.8|70038.9|70028.9|70040.9|70030.9|70018.8|70008.8|676
1580785500000|2020-02-04 03:05:00|70039|70029|70046.3|70036.3|70052.2|70042.2|70038.5|70028.5|637
1580785800000|2020-02-04 03:10:00|70046.5|70036.5|70046.2|70036.2|70048.9|70038.9|70041.3|70031.3|514
1580786100000|2020-02-04 03:15:00|70046.3|70036.3|70060.4|70050.4|70064|70052.2|70045.2|70035.2|685
1580786400000|2020-02-04 03:20:00|70060.5|70050.5|70040.6|70030.6|70061.4|70051.4|70039|70029|632
1580786700000|2020-02-04 03:25:00|70040.7|70030.7|70044.3|70029.3|70046.4|70036.2|70037|70026.6|474
1580787000000|2020-02-04 03:30:00|70044.4|70029.4|70038.1|70028.1|70045.5|70035.5|70019.9|70009.9|911
1580787300000|2020-02-04 03:35:00|70039.7|70029.7|70033.1|70023.1|70044.2|70034.2|70011.6|70001.6|990
1580787600000|2020-02-04 03:40:00|70033|70023|70028.4|70018.4|70033.9|70023.9|70011.2|70001.2|886
1580787900000|2020-02-04 03:45:00|70028.7|70018.7|70027.5|70017.5|70031.8|70021.8|70012.7|70002.7|803
1580788200000|2020-02-04 03:50:00|70027.4|70017.4|70016.3|70006.3|70034.6|70024.6|70009.9|69998.6|722
1580788500000|2020-02-04 03:55:00|70016.4|70006.4|70026.4|70016.4|70033.5|70023.5|70016.3|70006.3|558
1580788800000|2020-02-04 04:00:00|70026|70016|70025.3|70015.3|70030.1|70020.1|70023.7|70013.7|524
1580789100000|2020-02-04 04:05:00|70025.4|70015.4|70012.2|70002.2|70025.5|70015.5|70007.2|69997.2|652
1580789400000|2020-02-04 04:10:00|70012.3|70002.3|70001.2|69991.2|70015.2|70005.2|69998.3|69988.3|568
1580789700000|2020-02-04 04:15:00|70000.8|69990.8|70007.9|69997.9|70012.4|70002.4|69999.9|69989.9|486
1580790000000|2020-02-04 04:20:00|70007.8|69997.8|70003.1|69993.1|70008.2|69998.2|69999.7|69989.7|492
1580790300000|2020-02-04 04:25:00|70003.2|69993.2|69995.7|69985.7|70009.4|69999.4|69989.1|69979.1|580
1580790600000|2020-02-04 04:30:00|69995.6|69985.6|69992.9|69982.9|70001.6|69991.6|69988.4|69978.4|662
1580790900000|2020-02-04 04:35:00|69992.2|69982.2|69983|69973|69992.4|69982.4|69978.4|69968.4|654
1580791200000|2020-02-04 04:40:00|69983.2|69973.2|69986|69976|69987.6|69977.6|69979.9|69969.9|598
1580791500000|2020-02-04 04:45:00|69985.5|69975.5|69988.7|69978.7|69992.6|69982.6|69983.2|69973.2|553
1580791800000|2020-02-04 04:50:00|69988.8|69978.8|69991.8|69981.8|69993.2|69983.2|69986|69976|445
1580792100000|2020-02-04 04:55:00|69991.9|69981.9|69988.1|69978.1|69995.6|69985.6|69986.9|69976.9|528
1580792400000|2020-02-04 05:00:00|69988.2|69978.2|70003.4|69993.4|70004.7|69994.7|69982.6|69972.6|610
1580792700000|2020-02-04 05:05:00|70003.2|69993.2|70007.1|69997.1|70010.9|70000.9|69999.4|69989.4|591
1580793000000|2020-02-04 05:10:00|70006.9|69996.9|70011.1|70001.1|70017.5|70007.5|70005.5|69995.5|594
1580793300000|2020-02-04 05:15:00|70011.2|70001.2|69992.3|69982.3|70015|70005|69985.4|69975.4|708
1580793600000|2020-02-04 05:20:00|69991.5|69981.5|69980.7|69970.7|69991.5|69981.5|69974.8|69964.8|691
1580793900000|2020-02-04 05:25:00|69980.8|69970.8|69983.3|69973.3|69993.2|69983.2|69980.8|69970.8|576
1580794200000|2020-02-04 05:30:00|69983.2|69973.2|69978.2|69968.2|69992.7|69982.7|69977.9|69967.9|729
1580794500000|2020-02-04 05:35:00|69978|69968|69952.7|69942.7|69980.6|69970.6|69944.2|69934.2|955
1580794800000|2020-02-04 05:40:00|69953.6|69943.6|69955.1|69945.1|69963.5|69953.5|69951.7|69940.5|860
1580795100000|2020-02-04 05:45:00|69954.9|69944.9|69943.4|69933.4|69957|69947|69932.6|69922.6|824
1580795400000|2020-02-04 05:50:00|69943.5|69933.5|69956.9|69946.9|69964.8|69954.8|69940|69930|804
1580795700000|2020-02-04 05:55:00|69956.8|69946.8|69962.2|69952.2|69984.8|69972.7|69956.6|69946.6|772
1580796000000|2020-02-04 06:00:00|69961.5|69951.5|69942.8|69932.8|69970.8|69960.8|69941.2|69931.2|720
1580796300000|2020-02-04 06:05:00|69942.7|69932.7|69962.1|69952.1|69963.1|69952.1|69939.6|69929.6|704
1580796600000|2020-02-04 06:10:00|69961.6|69951.6|69966.6|69956.6|69975.1|69965.1|69961.5|69951.5|692
1580796900000|2020-02-04 06:15:00|69966.8|69956.8|69967.1|69957.1|69969.9|69959.9|69944.4|69933|575
1580797200000|2020-02-04 06:20:00|69967.2|69957.2|69957.9|69947.9|69968.2|69958.2|69949.8|69939.8|660
1580797500000|2020-02-04 06:25:00|69956.8|69946.8|69976.4|69966.4|69976.4|69966.4|69949.1|69939.1|647
1580797800000|2020-02-04 06:30:00|69976.2|69966.2|69962.1|69952.1|69979.8|69969.8|69961.6|69950.1|724
1580798100000|2020-02-04 06:35:00|69962|69952|69952.9|69942.9|69964.1|69954.1|69938.1|69928.1|765
1580798400000|2020-02-04 06:40:00|69952.8|69942.8|69928.8|69918.8|69953.7|69943.7|69923.3|69913.3|822
1580798700000|2020-02-04 06:45:00|69928.9|69918.9|69938.5|69928.5|69951|69941|69928.6|69918.6|764
1580799000000|2020-02-04 06:50:00|69938.4|69928.4|69927|69917|69945.9|69935.9|69926.7|69916.7|744
1580799300000|2020-02-04 06:55:00|69927.1|69917.1|69932.8|69922.8|69936.4|69926.4|69909.9|69899.9|864
1580799600000|2020-02-04 07:00:00|69933|69923|69932.3|69922.3|69937.2|69927.2|69919.3|69909.3|626
1580799900000|2020-02-04 07:05:00|69932.9|69922.9|69921.3|69911.3|69939.6|69929.6|69921.1|69911.1|621
1580800200000|2020-02-04 07:10:00|69921.5|69911.5|69898.1|69888.1|69923.3|69913.3|69891.3|69881.3|673
1580800500000|2020-02-04 07:15:00|69898|69888|69894.1|69884.1|69899.5|69889.5|69891.6|69881.6|582
1580800800000|2020-02-04 07:20:00|69894.2|69884.2|69888.2|69878.2|69894.2|69884.2|69882.5|69872.5|615
1580801100000|2020-02-04 07:25:00|69888.3|69878.3|69897|69887|69913.2|69903.2|69888.3|69878.3|699
1580801400000|2020-02-04 07:30:00|69896.9|69886.9|69913.3|69903.3|69930.2|69920.2|69888.3|69878.3|742
1580801700000|2020-02-04 07:35:00|69913.4|69903.4|69937.9|69927.9|69948.1|69938.1|69911.5|69901.5|698
1580802000000|2020-02-04 07:40:00|69937.8|69927.8|69945.4|69935.4|69947.4|69937.4|69932.6|69922.6|574
1580802300000|2020-02-04 07:45:00|69945.3|69935.3|69942.1|69932.1|69954.3|69944.3|69940.9|69930.9|536
1580802600000|2020-02-04 07:50:00|69941.6|69931.6|69930|69920|69944.2|69934.2|69922.7|69912.7|563
1580802900000|2020-02-04 07:55:00|69929.5|69919.5|69944|69934|69946.2|69936.2|69925.4|69915.4|662
1580803200000|2020-02-04 08:00:00|69943.5|69933.5|69943.4|69933.4|69954.8|69944.8|69942.4|69932.4|718
1580803500000|2020-02-04 08:05:00|69943.5|69933.5|69934|69924|69944.7|69934.7|69930.5|69920.5|667
1580803800000|2020-02-04 08:10:00|69934.2|69924.2|69918.3|69908.3|69940.5|69930.5|69917.6|69907.6|711
1580804100000|2020-02-04 08:15:00|69918.8|69908.8|69912.5|69902.5|69923.1|69913.1|69909.3|69899.3|547
1580804400000|2020-02-04 08:20:00|69912.4|69902.4|69906.5|69896.5|69914.4|69904.4|69890|69880|776
1580804700000|2020-02-04 08:25:00|69906.3|69896.3|69901.4|69891.4|69909.6|69899.6|69896.1|69886.1|730
1580805000000|2020-02-04 08:30:00|69901.3|69891.3|69908.1|69898.1|69915.6|69905.6|69900.5|69890.5|636
1580805300000|2020-02-04 08:35:00|69908.2|69898.2|69907.3|69897.3|69910.7|69900.7|69904.9|69894.9|457
1580805600000|2020-02-04 08:40:00|69907.5|69897.5|69914.6|69904.6|69915|69905|69900|69890|572
1580805900000|2020-02-04 08:45:00|69914.5|69904.5|69929|69919|69936.4|69926.4|69914.3|69904.3|716
1580806200000|2020-02-04 08:50:00|69929.2|69919.2|69914.2|69904.2|69930.3|69920.3|69905.6|69895.6|761
1580806500000|2020-02-04 08:55:00|69914.3|69904.3|69935|69925|69938.1|69928.1|69908.4|69898.4|786
1580806800000|2020-02-04 09:00:00|69934.9|69924.9|69920.4|69910.4|69948.9|69938.9|69915.4|69905.4|850
1580807100000|2020-02-04 09:05:00|69920.9|69910.9|69934.6|69924.6|69938|69928|69919.8|69909.8|621
1580807400000|2020-02-04 09:10:00|69934.7|69924.7|69945|69935|69945.7|69935.7|69932.5|69922.5|529
1580807700000|2020-02-04 09:15:00|69945.3|69935.3|69946.9|69936.9|69949.2|69939.2|69942.2|69932.2|594
1580808000000|2020-02-04 09:20:00|69947|69937|69947.9|69937.9|69948|69938|69938.3|69928.3|420
1580808300000|2020-02-04 09:25:00|69947.8|69937.8|69943.2|69933.2|69948.1|69938.1|69937.6|69927.6|581
1580808600000|2020-02-04 09:30:00|69943.1|69933.1|69931|69921|69944.6|69934.6|69923.2|69913.2|650
1580808900000|2020-02-04 09:35:00|69931.1|69921.1|69919|69909|69931.2|69921.2|69910.3|69900.3|664
1580809200000|2020-02-04 09:40:00|69919.2|69909.2|69935.3|69925.3|69943.5|69933.5|69916.9|69906.9|632
1580809500000|2020-02-04 09:45:00|69935.2|69925.2|69947.6|69937.6|69951.2|69941.2|69928.2|69918.2|498
1580809800000|2020-02-04 09:50:00|69947.1|69937.1|69942.6|69932.6|69951.9|69941.9|69938.9|69928.9|539
1580810100000|2020-02-04 09:55:00|69942.8|69932.8|69942.5|69932.5|69951.7|69939.7|69937|69927|607
1580810400000|2020-02-04 10:00:00|69941.9|69931.9|69944.6|69934.6|69953.1|69943.1|69927.6|69917.6|670
1580810700000|2020-02-04 10:05:00|69944.9|69934.9|69964.3|69954.3|69966.1|69956.1|69944.6|69934.6|537
1580811000000|2020-02-04 10:10:00|69964.2|69954.2|69953.5|69943.5|69970|69960|69950.9|69940.9|418
1580811300000|2020-02-04 10:15:00|69956.3|69946.3|69966.2|69956.2|69966.3|69956.3|69950.7|69940.7|505
1580811600000|2020-02-04 10:20:00|69966|69956|69965.4|69955.4|69968.9|69958.9|69961.6|69951.6|328
1580811900000|2020-02-04 10:25:00|69965.1|69955.1|69968.6|69958.6|69972.8|69962.8|69964.8|69954.8|305
1580812200000|2020-02-04 10:30:00|69968.8|69958.8|69971.5|69961.5|69973.7|69963.7|69967.3|69957.3|359
1580812500000|2020-02-04 10:35:00|69971.4|69961.4|69965.3|69955.3|69973.2|69963.2|69962|69952|316
1580812800000|2020-02-04 10:40:00|69965.1|69955.1|69953.9|69943.9|69966.4|69956.4|69952.7|69942.7|353
1580813100000|2020-02-04 10:45:00|69954.1|69944.1|69961.3|69951.3|69963.5|69953.5|69950.3|69940.3|378
1580813400000|2020-02-04 10:50:00|69961.9|69951.9|69963.8|69953.8|69964.6|69954.6|69958.2|69948.2|300
1580813700000|2020-02-04 10:55:00|69963.7|69953.7|69971.5|69961.5|69971.9|69961.9|69961.8|69951.8|366
1580814000000|2020-02-04 11:00:00|69971.4|69961.4|69988.2|69978.2|69989|69979|69971.4|69961.4|347
1580814300000|2020-02-04 11:05:00|69988.3|69978.3|69986|69976|69991.7|69981.7|69983.1|69973.1|329
1580814600000|2020-02-04 11:10:00|69985.8|69975.8|69973|69963|69986.1|69976.1|69973|69963|367
1580814900000|2020-02-04 11:15:00|69972.9|69962.9|69967.2|69957.2|69973.7|69963.7|69963.3|69953.3|422
1580815200000|2020-02-04 11:20:00|69967.3|69957.3|69967.6|69957.6|69968|69958|69962.3|69952.3|308
1580815500000|2020-02-04 11:25:00|69967.7|69957.7|69975.6|69965.6|69979.9|69969.9|69967.7|69957.7|314
1580815800000|2020-02-04 11:30:00|69975.5|69965.5|69966.2|69956.2|69977.6|69967.6|69960.4|69950.4|337
1580816100000|2020-02-04 11:35:00|69966.6|69956.6|69980.3|69970.3|69981.6|69971.6|69966.2|69956.2|359
1580816400000|2020-02-04 11:40:00|69980.2|69970.2|69974.5|69964.5|69984.7|69974.7|69973|69963|357
1580816700000|2020-02-04 11:45:00|69974.4|69964.4|69964.8|69954.8|69975.2|69965.2|69960.9|69950.9|371
1580817000000|2020-02-04 11:50:00|69964.9|69954.9|69974.2|69964.2|69974.4|69964.4|69959.3|69949.3|336
1580817300000|2020-02-04 11:55:00|69973.9|69963.9|69977.8|69967.8|69982.3|69972.3|69971.9|69961.9|309
1580817600000|2020-02-04 12:00:00|69977.5|69967.5|69979.4|69969.4|69983.7|69973.7|69973.7|69963.7|369
1580817900000|2020-02-04 12:05:00|69979.3|69969.3|69965.7|69955.7|69979.3|69969.3|69964.9|69954.9|420
1580818200000|2020-02-04 12:10:00|69965.5|69955.5|69966.7|69956.7|69968.6|69958.6|69964|69954|414
1580818500000|2020-02-04 12:15:00|69966.8|69956.8|69949.7|69939.7|69966.8|69956.8|69947.2|69937.2|398
1580818800000|2020-02-04 12:20:00|69949.5|69939.5|69954.3|69944.3|69956|69946|69945.8|69935.8|364
1580819100000|2020-02-04 12:25:00|69954.4|69944.4|69939.4|69929.4|69955.4|69945.4|69931.6|69921.6|335
1580819400000|2020-02-04 12:30:00|69939.5|69929.5|69921.8|69911.8|69941.1|69931.1|69917.9|69907.9|705
1580819700000|2020-02-04 12:35:00|69922|69912|69936.1|69926.1|69936.4|69926.4|69916.8|69906.8|544
1580820000000|2020-02-04 12:40:00|69935.7|69925.7|69936.5|69926.5|69939|69929|69927.6|69917.6|420
1580820300000|2020-02-04 12:45:00|69936.1|69926.1|69955.8|69945.8|69956.5|69946.5|69936.1|69926.1|503
1580820600000|2020-02-04 12:50:00|69955.7|69945.7|69953.1|69943.1|69956.3|69946.3|69948.7|69938.7|429
1580820900000|2020-02-04 12:55:00|69953|69943|69948|69938|69954.4|69944.4|69946.7|69936.7|408
1580821200000|2020-02-04 13:00:00|69948.1|69938.1|69955.4|69945.4|69958.1|69948.1|69944.5|69934.5|566
1580821500000|2020-02-04 13:05:00|69955.5|69945.5|69958.4|69948.4|69961.1|69951.1|69945.9|69935.9|718
1580821800000|2020-02-04 13:10:00|69958.5|69948.5|69948.3|69938.3|69958.5|69948.5|69943.8|69933.8|694
1580822100000|2020-02-04 13:15:00|69948.2|69938.2|69950|69940|69953.5|69943.5|69940.7|69930.7|613
1580822400000|2020-02-04 13:20:00|69950.1|69940.1|69946.4|69936.4|69952.3|69942.3|69945.5|69935.5|609
1580822700000|2020-02-04 13:25:00|69946.3|69936.3|69950.6|69940.6|69955.1|69945.1|69945.5|69935.5|531
1580823000000|2020-02-04 13:30:00|69950.7|69940.7|69950.4|69940.4|69953.2|69943.2|69948.5|69938.5|509
1580823300000|2020-02-04 13:35:00|69950.3|69940.3|69948|69938|69951.5|69941.5|69944.5|69934.5|397
1580823600000|2020-02-04 13:40:00|69947.9|69937.9|69944.4|69934.4|69949.2|69938.1|69935.9|69925.9|590
1580823900000|2020-02-04 13:45:00|69944.9|69934.9|69952.8|69942.8|69953.3|69943.3|69942|69932|589
1580824200000|2020-02-04 13:50:00|69952.7|69942.7|69945|69935|69954.3|69944.3|69942.9|69932.9|532
1580824500000|2020-02-04 13:55:00|69945.2|69935.2|69947|69937|69948.8|69938.8|69937.5|69927.5|654
1580824800000|2020-02-04 14:00:00|69947.2|69937.2|69939.9|69929.9|69951.5|69941.5|69937.1|69926.8|735
1580825100000|2020-02-04 14:05:00|69939.5|69929.5|69938.3|69928.3|69942.3|69932.3|69931|69918.6|588
1580825400000|2020-02-04 14:10:00|69938.2|69928.2|69943.9|69933.9|69948.3|69938.3|69935.6|69925.6|511
1580825700000|2020-02-04 14:15:00|69943.8|69933.8|69950.8|69940.8|69956.3|69946.3|69942.2|69932.2|508
1580826000000|2020-02-04 14:20:00|69951|69941|69944.5|69934.5|69952.1|69942.1|69943.8|69933.8|457
1580826300000|2020-02-04 14:25:00|69944.6|69934.6|69937|69927|69947.3|69937.3|69936.3|69926.3|533
1580826600000|2020-02-04 14:30:00|69936.5|69926.5|69942.8|69932.8|69949.1|69939.1|69928.2|69918.2|971
1580826900000|2020-02-04 14:35:00|69942.4|69932.4|69944.4|69934.4|69949.9|69939.9|69934.3|69924.3|888
1580827200000|2020-02-04 14:40:00|69944.5|69934.5|69941.6|69931.6|69945.1|69935.1|69934.9|69924.9|666
1580827500000|2020-02-04 14:45:00|69941.3|69931.3|69921.5|69911.5|69941.6|69931.6|69918.8|69908.8|753
1580827800000|2020-02-04 14:50:00|69921.6|69911.6|69922.6|69912.6|69933.7|69923.7|69919.3|69909.3|705
1580828100000|2020-02-04 14:55:00|69922.7|69912.7|69928.4|69913.4|69928.9|69918.9|69917.3|69905.8|612
1580828400000|2020-02-04 15:00:00|69928.6|69913.6|69929|69919|69931.6|69921.6|69917.3|69903.7|710
1580828700000|2020-02-04 15:05:00|69929.1|69919.1|69932.2|69922.2|69934|69924|69927.7|69917.7|745
1580829000000|2020-02-04 15:10:00|69932.1|69922.1|69939.6|69929.6|69944.6|69934.6|69930|69920|679
1580829300000|2020-02-04 15:15:00|69940.5|69930.5|69941.7|69931.7|69947.8|69937.8|69937.9|69927.9|641
1580829600000|2020-02-04 15:20:00|69941.6|69931.6|69944.3|69934.3|69956.3|69946.3|69941.5|69931.5|660
1580829900000|2020-02-04 15:25:00|69944.4|69934.4|69943.8|69933.8|69946.5|69936.5|69936.1|69926.1|676
1580830200000|2020-02-04 15:30:00|69943.7|69933.7|69940.6|69930.6|69946.3|69936.3|69937.6|69927.6|649
1580830500000|2020-02-04 15:35:00|69940.3|69930.3|69937.6|69927.6|69940.6|69930.6|69934.7|69924.7|666
1580830800000|2020-02-04 15:40:00|69937.5|69927.5|69930.3|69920.3|69940.4|69930.4|69929|69919|620
1580831100000|2020-02-04 15:45:00|69930.4|69920.4|69930.7|69920.7|69940.2|69930.2|69929.3|69919.3|636
1580831400000|2020-02-04 15:50:00|69930.9|69920.9|69920.5|69910.5|69931.6|69921.6|69915.7|69905.7|743
1580831700000|2020-02-04 15:55:00|69919.6|69909.6|69911.5|69901.5|69920|69910|69907|69897|831
1580832000000|2020-02-04 16:00:00|69911.8|69901.8|69914.7|69904.7|69922.3|69912.3|69911.1|69901.1|707
1580832300000|2020-02-04 16:05:00|69914.5|69904.5|69910.3|69900.3|69915.8|69905.8|69903.6|69893.6|578
1580832600000|2020-02-04 16:10:00|69910.1|69900.1|69916.2|69906.2|69918.6|69908.6|69904.4|69894.4|599
1580832900000|2020-02-04 16:15:00|69916.1|69906.1|69895|69885|69916.9|69906.9|69895|69885|535
1580833200000|2020-02-04 16:20:00|69894.8|69884.8|69907.6|69897.6|69910.6|69900.6|69893.1|69883.1|614
1580833500000|2020-02-04 16:25:00|69907.4|69897.4|69890.2|69880.2|69907.4|69897.4|69887.7|69877.7|687
1580833800000|2020-02-04 16:30:00|69890.3|69880.3|69881.7|69871.7|69890.6|69880.6|69880.2|69870.2|672
1580834100000|2020-02-04 16:35:00|69881.8|69871.8|69888.4|69878.4|69892.1|69882.1|69881.8|69871.8|526
1580834400000|2020-02-04 16:40:00|69888.5|69878.5|69887.2|69877.2|69889.4|69879.4|69877.4|69867.4|483
1580834700000|2020-02-04 16:45:00|69887.1|69877.1|69899.8|69889.8|69902.6|69892.6|69885.7|69875.7|570
1580835000000|2020-02-04 16:50:00|69900|69890|69911.9|69901.9|69912.8|69902.8|69899.7|69889.7|432
1580835300000|2020-02-04 16:55:00|69912|69902|69895.3|69885.3|69918.7|69908.7|69894.7|69884.7|579
1580835600000|2020-02-04 17:00:00|69895.2|69885.2|69897.3|69887.3|69900.2|69890.2|69893.8|69883.8|680
1580835900000|2020-02-04 17:05:00|69897.4|69887.4|69880.6|69870.6|69899|69889|69876.4|69866.4|580
1580836200000|2020-02-04 17:10:00|69880.7|69870.7|69884.8|69874.8|69885.7|69875.7|69863.3|69853.3|486
1580836500000|2020-02-04 17:15:00|69885.3|69875.3|69885.3|69875.3|69890.4|69880.4|69879|69869|572
1580836800000|2020-02-04 17:20:00|69885.2|69875.2|69884.5|69869.5|69887.7|69877.3|69880.6|69869.3|385
1580837100000|2020-02-04 17:25:00|69884.4|69869.4|69877.3|69867.3|69885.2|69875.2|69876.4|69866.4|354
1580837400000|2020-02-04 17:30:00|69877.2|69867.2|69887|69877|69888.3|69878.3|69875.9|69865.9|522
1580837700000|2020-02-04 17:35:00|69887.3|69877.3|69900.3|69890.3|69900.7|69890.7|69886.9|69876.9|502
1580838000000|2020-02-04 17:40:00|69900.8|69890.8|69888.6|69878.6|69904.3|69894.3|69886.8|69876.8|377
1580838300000|2020-02-04 17:45:00|69888.5|69878.5|69901.5|69891.5|69903.7|69893.7|69883.1|69873.1|472
1580838600000|2020-02-04 17:50:00|69901.4|69891.4|69889.7|69879.7|69901.7|69891.7|69889.4|69879.4|463
1580838900000|2020-02-04 17:55:00|69889.8|69879.8|69883.2|69873.2|69894|69884|69882|69872|534
1580839200000|2020-02-04 18:00:00|69883.5|69873.5|69886.6|69876.6|69889.3|69879.3|69880.7|69870.7|505
1580839500000|2020-02-04 18:05:00|69886.7|69876.7|69892.6|69882.6|69893.6|69883.6|69886.7|69876.7|398
1580839800000|2020-02-04 18:10:00|69892.4|69882.4|69892.7|69882.7|69893.6|69883.6|69890.2|69878|249
1580840100000|2020-02-04 18:15:00|69892.9|69882.9|69899.7|69889.7|69900.4|69890.4|69892.4|69882.4|324
1580840400000|2020-02-04 18:20:00|69898.9|69888.9|69897|69887|69901|69891|69895.7|69885.7|382
1580840700000|2020-02-04 18:25:00|69897.2|69887.2|69896.5|69886.5|69899.6|69889.6|69895.8|69885.8|324
1580841000000|2020-02-04 18:30:00|69896.2|69886.2|69896.1|69886.1|69898.3|69888.3|69895.6|69885.6|251
1580841300000|2020-02-04 18:35:00|69896|69886|69891.8|69881.8|69897.8|69887.8|69891.3|69881.3|393
1580841600000|2020-02-04 18:40:00|69892.1|69882.1|69884.8|69874.8|69892.1|69882.1|69883.5|69873.5|325
1580841900000|2020-02-04 18:45:00|69884.7|69874.7|69882.6|69872.6|69890.1|69880.1|69882.3|69872.3|291
1580842200000|2020-02-04 18:50:00|69882.7|69872.7|69886.6|69876.6|69888.6|69878.6|69879.2|69869.2|285
1580842500000|2020-02-04 18:55:00|69886.5|69876.5|69892.7|69882.7|69896.4|69886.4|69886.5|69876.5|336
1580842800000|2020-02-04 19:00:00|69892.6|69882.6|69905.7|69895.7|69912.1|69902.1|69890.8|69880.8|441
1580843100000|2020-02-04 19:05:00|69905.8|69895.8|69900.4|69890.4|69906.1|69896.1|69900.2|69890.2|295
1580843400000|2020-02-04 19:10:00|69900.6|69890.6|69903.4|69893.4|69903.9|69893.9|69898.8|69888.8|368
1580843700000|2020-02-04 19:15:00|69903.2|69893.2|69903.2|69893.2|69903.3|69893.3|69901.8|69891.8|218
1580844000000|2020-02-04 19:20:00|69903.1|69893.1|69905|69895|69907.2|69897.2|69902.6|69892.6|287
1580844300000|2020-02-04 19:25:00|69905.1|69895.1|69908.6|69898.6|69908.7|69898.7|69903.9|69893.9|255
1580844600000|2020-02-04 19:30:00|69908.7|69898.7|69904.9|69894.9|69915.4|69905.4|69902.9|69892.9|407
1580844900000|2020-02-04 19:35:00|69905.2|69895.2|69897.2|69887.2|69905.2|69895.2|69890.3|69879.8|379
1580845200000|2020-02-04 19:40:00|69897.3|69887.3|69898.7|69883.7|69898.7|69887.7|69895|69883.6|241
1580845500000|2020-02-04 19:45:00|69898.6|69883.6|69896.7|69886.7|69901.8|69889.5|69895.8|69882.9|263
1580845800000|2020-02-04 19:50:00|69896.8|69886.8|69897.7|69887.7|69899|69889|69895.6|69885.6|256
1580846100000|2020-02-04 19:55:00|69897.9|69887.9|69896.2|69886.2|69898.6|69888.6|69893.9|69881.9|334
1580846400000|2020-02-04 20:00:00|69895.8|69885.8|69896.5|69886.5|69900.8|69888.4|69894.7|69884.4|328
1580846700000|2020-02-04 20:05:00|69896.7|69886.7|69902.3|69892.3|69905.2|69892.7|69894.9|69884.9|275
1580847000000|2020-02-04 20:10:00|69902.2|69892.2|69908.8|69898.8|69912.1|69899.1|69901.9|69891.5|304
1580847300000|2020-02-04 20:15:00|69908.7|69898.7|69906.1|69896.1|69911|69899.7|69904.4|69891.9|307
1580847600000|2020-02-04 20:20:00|69906|69896|69909.7|69894.7|69911.1|69898|69904.3|69892.6|349
1580847900000|2020-02-04 20:25:00|69910|69895|69904.3|69889.3|69915.7|69903.1|69901.3|69888.8|340
1580848200000|2020-02-04 20:30:00|69904.2|69889.2|69903.7|69893.7|69911.3|69896.9|69901.3|69888.4|366
1580848500000|2020-02-04 20:35:00|69903.6|69893.6|69907.7|69892.7|69909.5|69896|69903.1|69890.3|333
1580848800000|2020-02-04 20:40:00|69907.6|69892.6|69906.7|69891.7|69908.3|69894.9|69903.6|69891|358
1580849100000|2020-02-04 20:45:00|69906.4|69896.4|69912.2|69897.2|69913|69900.4|69903.9|69890.6|555
1580849400000|2020-02-04 20:50:00|69911.9|69896.9|69923.3|69908.3|69924|69909|69909.2|69896.2|527
1580849700000|2020-02-04 20:55:00|69923.5|69908.5|69915.7|69900.7|69927.9|69912.9|69911.7|69896.7|538
1580850000000|2020-02-04 21:00:00|69916.2|69901.2|69916.5|69901.5|69917.3|69902.3|69915.1|69900.1|355
1580850300000|2020-02-04 21:05:00|69916.6|69901.6|69917|69902|69917.7|69902.7|69915.4|69900.4|248
1580850600000|2020-02-04 21:10:00|69917.1|69902.1|69913.9|69898.9|69917.3|69902.3|69913.5|69898.5|215
1580850900000|2020-02-04 21:15:00|69914.1|69899.1|69911.9|69896.9|69915.2|69900.2|69910.8|69895.8|222
1580851200000|2020-02-04 21:20:00|69911.8|69896.8|69911.6|69896.6|69912.9|69897.9|69911|69896|210
1580851500000|2020-02-04 21:25:00|69911.5|69896.5|69911.8|69896.8|69913.6|69898.6|69910.6|69895.6|207
1580851800000|2020-02-04 21:30:00|69911.1|69896.1|69908.2|69893.2|69911.4|69896.4|69907.3|69891.6|123
1580852100000|2020-02-04 21:35:00|69907.2|69892.2|69893.5|69878.5|69908.1|69893.1|69891.4|69875.6|398
1580852400000|2020-02-04 21:40:00|69893.1|69878.1|69893.5|69878.5|69896.5|69881.5|69890.8|69874.8|185
1580852700000|2020-02-04 21:45:00|69893.3|69878.3|69901.6|69885.3|69902.8|69887.3|69890.1|69875.1|216
1580853000000|2020-02-04 21:50:00|69902.2|69886.8|69909.1|69893.2|69909.4|69894.1|69901.5|69885|177
1580853300000|2020-02-04 21:55:00|69909.2|69892.7|69916.3|69870.7|69944.9|69899.2|69908.6|69870.7|360
1580853600000|2020-02-04 22:00:00|69916.9|69871.8|69936.2|69889|69937.3|69889|69916.9|69871.8|39
1580853900000|2020-02-04 22:05:00|69939.2|69889.2|69939.2|69889.2|69945.2|69895.2|69935.6|69885.6|82
1580854200000|2020-02-04 22:10:00|69940|69890|69938|69888|69942.9|69892.9|69934.8|69884.8|112
1580854500000|2020-02-04 22:15:00|69938.2|69888.2|69933.7|69889.6|69963.8|69932.2|69929|69883.4|272
1580854800000|2020-02-04 22:20:00|69937.5|69887.5|69937.3|69887.3|69937.5|69889.3|69930.8|69883.9|103
1580855100000|2020-02-04 22:25:00|69934.4|69884.4|69932.9|69886.2|69937.3|69890.6|69930.6|69884.4|143
1580855400000|2020-02-04 22:30:00|69933.9|69888.4|69935.7|69886.4|69936.8|69892.3|69932.7|69884|164
1580855700000|2020-02-04 22:35:00|69934|69885.7|69941.9|69896.1|69944.2|69899.8|69932.3|69884.9|182
1580856000000|2020-02-04 22:40:00|69943.3|69895.1|69928.5|69878.5|69944.2|69897|69925.6|69875.6|173
1580856300000|2020-02-04 22:45:00|69929.1|69879.1|69930.9|69880.9|69932.6|69882.6|69927.6|69877.6|146
1580856600000|2020-02-04 22:50:00|69931|69881|69948.4|69904.7|69954.8|69910.2|69930|69880|151
1580856900000|2020-02-04 22:55:00|69947.7|69904.2|69938.5|69922|69948.2|69924.9|69924|69903.5|276
1580857200000|2020-02-04 23:00:00|69938.3|69923.3|69927.6|69910.1|69948.2|69928.8|69926.6|69906.9|262
1580857500000|2020-02-04 23:05:00|69927.9|69910.2|69935.7|69911.9|69939.4|69915.1|69925.6|69908.4|215
1580857800000|2020-02-04 23:10:00|69936|69911.7|69919.8|69869.8|69939.1|69919.6|69906.4|69860.2|243
1580858100000|2020-02-04 23:15:00|69920.5|69870.5|69939.6|69889.6|69941.3|69891.3|69902.6|69870.5|284
1580858400000|2020-02-04 23:20:00|69939.7|69889.7|69941.8|69895.9|69948|69903.1|69932.5|69888|329
1580858700000|2020-02-04 23:25:00|69939.7|69896.9|69924.5|69899.8|69943.2|69904.9|69919.8|69888.2|238
1580859000000|2020-02-04 23:30:00|69924.4|69900.1|69930.3|69906.7|69935|69908.5|69918.3|69897.8|265
1580859300000|2020-02-04 23:35:00|69929.3|69907.1|69927.5|69910.2|69936.8|69914.1|69926.3|69902.7|506
1580859600000|2020-02-04 23:40:00|69927.3|69910.1|69930.4|69908.5|69931.5|69914.3|69925.6|69907.5|683
1580859900000|2020-02-04 23:45:00|69930.6|69908.6|69932.7|69914.9|69950.8|69929.2|69928.1|69908.3|706
1580860200000|2020-02-04 23:50:00|69938.8|69919.2|69951.5|69930|69955.8|69932.9|69930.5|69911.1|678
1580860500000|2020-02-04 23:55:00|69951.8|69929.8|69941.8|69918.7|69955.5|69937.4|69939.4|69916.2|619
1580860800000|2020-02-05 00:00:00|69936.7|69919|69941|69923.6|69951.3|69927.3|69936.7|69914.5|760
1580861100000|2020-02-05 00:05:00|69941.2|69924.7|69926.7|69911.7|69942.5|69925.2|69926|69911|500
1580861400000|2020-02-05 00:10:00|69926.8|69911.8|69921.8|69906.8|69928.5|69913.5|69914.8|69899.8|682
1580861700000|2020-02-05 00:15:00|69922.4|69907.4|69914.6|69899.6|69927.6|69912.6|69912.7|69897.7|633
1580862000000|2020-02-05 00:20:00|69913.6|69898.6|69939.5|69924.5|69941.1|69926.1|69912.5|69897.5|645
1580862300000|2020-02-05 00:25:00|69939.8|69924.8|69955.3|69940.3|69955.6|69940.6|69939.1|69924.1|432
1580862600000|2020-02-05 00:30:00|69955.1|69940.1|69949.3|69934.3|69956.7|69941.7|69944.1|69929.1|472
1580862900000|2020-02-05 00:35:00|69949.1|69934.1|69948.4|69933.4|69955.1|69940.1|69945.6|69930.6|563
1580863200000|2020-02-05 00:40:00|69948.1|69933.1|69953.7|69938.7|69953.8|69938.8|69944.4|69929.4|449
1580863500000|2020-02-05 00:45:00|69953.8|69938.8|69982.7|69967.7|69982.9|69968.5|69953.6|69938.6|861
1580863800000|2020-02-05 00:50:00|69982.3|69967.3|69975.4|69960.4|69983.3|69970.4|69970.3|69957.9|636
1580864100000|2020-02-05 00:55:00|69975.6|69960.6|69972.1|69957.1|69976.4|69963.6|69965.8|69953.6|564
1580864400000|2020-02-05 01:00:00|69972|69957|69989.4|69979.4|69997.7|69985.4|69966.8|69954.6|1006
1580864700000|2020-02-05 01:05:00|69989.2|69979.2|69978.9|69963.9|69993.8|69981.8|69975|69963.4|823
1580865000000|2020-02-05 01:10:00|69976.4|69966.4|69988.2|69973.2|69995|69983.6|69976.2|69964.4|632
1580865300000|2020-02-05 01:15:00|69988|69973|69990.3|69975.3|69998.8|69986.2|69970.4|69958.5|747
1580865600000|2020-02-05 01:20:00|69991.7|69976.7|70023.3|70013.3|70029.4|70019.4|69984.7|69974.7|877
1580865900000|2020-02-05 01:25:00|70023.1|70013.1|70024.3|70009.3|70026.7|70016.7|70007.1|69997.1|756
1580866200000|2020-02-05 01:30:00|70024.2|70009.2|70031|70016|70053.2|70040.4|70002.7|69990.7|1068
1580866500000|2020-02-05 01:35:00|70031.3|70016.3|70000.2|69990.2|70040|70030|69999.9|69989.9|846
1580866800000|2020-02-05 01:40:00|70000.3|69990.3|70003|69988|70016.7|70006.7|69985.3|69973|929
1580867100000|2020-02-05 01:45:00|70002.6|69987.6|69987.7|69977.7|70035|70021|69976.9|69964.3|1131
1580867400000|2020-02-05 01:50:00|69987.3|69977.3|69967.4|69957.4|69994|69984|69964|69954|938
1580867700000|2020-02-05 01:55:00|69967.5|69957.5|69971.9|69961.9|69975.6|69964.2|69954.5|69944.5|883
1580868000000|2020-02-05 02:00:00|69971.8|69961.8|69986.8|69976.8|69991|69981|69970.8|69960.8|936
1580868300000|2020-02-05 02:05:00|69986.2|69976.2|70029.6|70019.6|70030.1|70020.1|69981.5|69971.5|939
1580868600000|2020-02-05 02:10:00|70029.9|70019.9|70035.9|70025.9|70037.1|70027.1|70010.8|69998.4|946
1580868900000|2020-02-05 02:15:00|70035.8|70025.8|70024.9|70014.9|70037.5|70027.5|70015.4|70000.9|817
1580869200000|2020-02-05 02:20:00|70024.5|70014.5|70000.5|69990.5|70033.1|70023.1|69996.8|69984.2|935
1580869500000|2020-02-05 02:25:00|70000.8|69990.8|70019.6|70009.6|70019.9|70009.9|69999.9|69989.9|764
1580869800000|2020-02-05 02:30:00|70019.9|70009.9|70025.9|70015.9|70036.5|70026.5|70015|70005|882
1580870100000|2020-02-05 02:35:00|70026.1|70016.1|70042.9|70032.9|70050|70040|70022.7|70012.7|827
1580870400000|2020-02-05 02:40:00|70043.1|70033.1|70056.6|70046.6|70069.8|70059.8|70042.4|70032.4|738
1580870700000|2020-02-05 02:45:00|70056.4|70046.4|70036.6|70026.6|70059.2|70049.2|70030.5|70020.5|745
1580871000000|2020-02-05 02:50:00|70036.3|70026.3|70038.4|70028.4|70042.4|70032.4|70032.7|70022.7|693
1580871300000|2020-02-05 02:55:00|70038.3|70028.3|70060.4|70050.4|70067.9|70057.9|70038.3|70028.3|692
1580871600000|2020-02-05 03:00:00|70060.2|70050.2|70038.4|70028.4|70061|70051|70038|70028|732
1580871900000|2020-02-05 03:05:00|70038.6|70028.6|70056|70046|70056|70046|70035.4|70025.4|642
1580872200000|2020-02-05 03:10:00|70056.1|70046.1|70081.4|70071.4|70088.8|70078.8|70055.8|70045.8|827
1580872500000|2020-02-05 03:15:00|70081.3|70071.3|70068.2|70058.2|70085|70075|70060|70050|736
1580872800000|2020-02-05 03:20:00|70067.9|70057.9|70059.6|70049.6|70081.5|70071.5|70051.4|70041.4|700
1580873100000|2020-02-05 03:25:00|70059.5|70049.5|70056.7|70046.7|70072.2|70062.2|70054|70044|623
1580873400000|2020-02-05 03:30:00|70056.6|70046.6|70044.3|70034.3|70059.1|70049.1|70040.4|70030.4|635
1580873700000|2020-02-05 03:35:00|70044.5|70034.5|70053.6|70043.6|70067.9|70055.6|70044.3|70034.3|509
1580874000000|2020-02-05 03:40:00|70053.7|70043.7|70052.7|70042.7|70057.2|70047.2|70044.9|70034.9|501
1580874300000|2020-02-05 03:45:00|70052.8|70042.8|70039|70029|70057.1|70047.1|70038|70028|509
1580874600000|2020-02-05 03:50:00|70038.9|70028.9|70044.9|70034.9|70045.1|70035.1|70036.7|70025.4|417
1580874900000|2020-02-05 03:55:00|70045|70035|70040.9|70030.9|70045.3|70035.3|70038.8|70028.8|325
1580875200000|2020-02-05 04:00:00|70041.3|70031.3|70039|70029|70045|70035|70038.7|70028.7|334
1580875500000|2020-02-05 04:05:00|70038.9|70028.9|70045.1|70035.1|70045.6|70035.6|70037.9|70027.9|311
1580875800000|2020-02-05 04:10:00|70045|70035|70050.3|70040.3|70052.6|70042.6|70041.4|70031.4|373
1580876100000|2020-02-05 04:15:00|70050.2|70040.2|70059.9|70049.9|70062|70052|70049.6|70039.6|263
1580876400000|2020-02-05 04:20:00|70059.7|70049.7|70054.3|70044.3|70063|70053|70053.9|70043.9|261
1580876700000|2020-02-05 04:25:00|70054.2|70044.2|70046.5|70036.5|70055.2|70045.2|70044.3|70034.3|296
1580877000000|2020-02-05 04:30:00|70046.8|70036.8|70040.4|70030.4|70046.8|70036.8|70038.2|70028.2|342
1580877300000|2020-02-05 04:35:00|70040.3|70030.3|70053.8|70043.8|70056.5|70046.5|70040.2|70030.2|387
1580877600000|2020-02-05 04:40:00|70054|70044|70047.7|70037.7|70057.2|70047.2|70045.4|70035.4|290
1580877900000|2020-02-05 04:45:00|70047.8|70037.8|70054.4|70044.4|70056.7|70046.6|70045.7|70035.7|384
1580878200000|2020-02-05 04:50:00|70054.5|70044.5|70063.4|70053.4|70067.3|70057.3|70053.9|70043.9|442
1580878500000|2020-02-05 04:55:00|70063.5|70053.5|70057.4|70047.4|70064.8|70054.8|70056.8|70046.8|370
1580878800000|2020-02-05 05:00:00|70057.3|70047.3|70056.5|70046.5|70064.8|70053.5|70056.1|70045|513
1580879100000|2020-02-05 05:05:00|70056.9|70046.9|70056.9|70046.9|70061|70051|70051.4|70041.4|475
1580879400000|2020-02-05 05:10:00|70056.7|70046.7|70051.3|70041.3|70062.1|70052.1|70050.5|70040.5|381
1580879700000|2020-02-05 05:15:00|70051.5|70041.5|70056.7|70046.7|70057.1|70047.1|70046.3|70036.3|510
1580880000000|2020-02-05 05:20:00|70056.8|70046.8|70070.1|70060.1|70074.2|70064.2|70056.6|70046.6|536
1580880300000|2020-02-05 05:25:00|70070.2|70060.2|70071.1|70061.1|70074.9|70064.9|70064.9|70054.9|481
1580880600000|2020-02-05 05:30:00|70070.9|70060.9|70075.1|70065.1|70085.7|70075.7|70069.4|70059.4|643
1580880900000|2020-02-05 05:35:00|70076.5|70066.5|70100.2|70090.2|70104.3|70094.3|70076.5|70066.5|819
1580881200000|2020-02-05 05:40:00|70100.4|70090.4|70102.5|70092.5|70108.6|70098.6|70092.1|70082.1|672
1580881500000|2020-02-05 05:45:00|70102.3|70092.3|70078.7|70068.7|70102.4|70092.4|70077.8|70067.8|577
1580881800000|2020-02-05 05:50:00|70079.1|70069.1|70069.9|70059.9|70083|70073|70061.3|70051.3|653
1580882100000|2020-02-05 05:55:00|70069.8|70059.8|70080.9|70070.9|70087.3|70077.3|70069.4|70059.4|632
1580882400000|2020-02-05 06:00:00|70081.6|70071.6|70066.5|70056.5|70084.1|70074.1|70065.5|70055.5|706
1580882700000|2020-02-05 06:05:00|70066|70056|70054.2|70044.2|70075.8|70065.8|70050.6|70040.6|649
1580883000000|2020-02-05 06:10:00|70054.1|70044.1|70045.7|70035.7|70064.1|70054.1|70041.9|70031.9|735
1580883300000|2020-02-05 06:15:00|70045.8|70035.8|70063.4|70053.4|70063.7|70053.7|70045.5|70035.5|596
1580883600000|2020-02-05 06:20:00|70063.3|70053.3|70070.3|70060.3|70076.8|70066.8|70059.3|70049.3|634
1580883900000|2020-02-05 06:25:00|70069.3|70059.3|70073.5|70063.5|70084.1|70074.1|70055.8|70045.8|669
1580884200000|2020-02-05 06:30:00|70073.6|70063.6|70085.8|70075.8|70090.7|70080.7|70071.5|70061.5|612
1580884500000|2020-02-05 06:35:00|70085.9|70075.9|70066.4|70056.4|70088.1|70078.1|70066.3|70056.3|540
1580884800000|2020-02-05 06:40:00|70066.8|70056.8|70061.2|70051.2|70072.8|70062.8|70059.9|70049.9|433
1580885100000|2020-02-05 06:45:00|70061|70051|70061.5|70051.5|70065.6|70055.6|70052.5|70042.5|567
1580885400000|2020-02-05 06:50:00|70060.4|70050.4|70039.3|70029.3|70060.4|70050.4|70031.1|70021.1|652
1580885700000|2020-02-05 06:55:00|70039.7|70029.7|70042.4|70032.4|70044.3|70034.3|70037.2|70027.2|652
1580886000000|2020-02-05 07:00:00|70042.8|70032.8|70015.7|70005.7|70043.4|70033.4|70002.8|69992.8|773
1580886300000|2020-02-05 07:05:00|70015.6|70005.6|70026.4|70016.4|70031.3|70021.3|70015.1|70005.1|588
1580886600000|2020-02-05 07:10:00|70026.2|70016.2|70020.1|70010.1|70030.8|70020.8|70020.1|70010.1|610
1580886900000|2020-02-05 07:15:00|70019.4|70009.4|70040.6|70030.6|70040.8|70030.8|70019|70009|561
1580887200000|2020-02-05 07:20:00|70040.9|70030.9|70045.6|70035.6|70050.6|70040.6|70039|70029|656
1580887500000|2020-02-05 07:25:00|70045.4|70035.4|70042.5|70032.5|70045.8|70035.8|70034.3|70024.3|422
1580887800000|2020-02-05 07:30:00|70042.4|70032.4|70039.9|70029.9|70047.5|70037.5|70034.3|70024.3|472
1580888100000|2020-02-05 07:35:00|70039.8|70029.8|70021.2|70011.2|70039.8|70029.8|70016.1|70006.1|522
1580888400000|2020-02-05 07:40:00|70021.3|70011.3|70032.1|70022.1|70033|70023|70020.8|70010.8|423
1580888700000|2020-02-05 07:45:00|70032.2|70022.2|70016|70006|70032.8|70022.8|70013.9|70003.9|457
1580889000000|2020-02-05 07:50:00|70015.5|70005.5|70038.5|70028.5|70038.6|70028.6|70015.5|70005.5|465
1580889300000|2020-02-05 07:55:00|70038.4|70028.4|70042.4|70032.4|70064.6|70054.6|70037.8|70027.8|596
1580889600000|2020-02-05 08:00:00|70042.3|70032.3|70055.5|70045.5|70059.3|70049.3|70042.2|70032.2|589
1580889900000|2020-02-05 08:05:00|70056|70046|70036|70026|70056.5|70046.5|70036|70026|618
1580890200000|2020-02-05 08:10:00|70035.8|70025.8|70028.1|70018.1|70036.1|70026.1|70025.4|70015.4|566
1580890500000|2020-02-05 08:15:00|70028|70018|70033.7|70023.7|70033.9|70023.9|70018.2|70008.2|603
1580890800000|2020-02-05 08:20:00|70034.1|70024.1|70038.8|70028.8|70045.4|70035.4|70033.2|70023.2|563
1580891100000|2020-02-05 08:25:00|70038.1|70028.1|70022.6|70012.6|70041.6|70031.6|70020|70010|752
1580891400000|2020-02-05 08:30:00|70022.5|70012.5|69985.1|69975.1|70027.1|70017.1|69985|69975|829
1580891700000|2020-02-05 08:35:00|69985.3|69975.3|69912.6|69902.6|69992.3|69982.3|69893.5|69881|1222
1580892000000|2020-02-05 08:40:00|69913.5|69903.5|69893.2|69883.2|69953.1|69938.1|69891.5|69881.5|1082
1580892300000|2020-02-05 08:45:00|69893.5|69883.5|69927.6|69917.6|69930|69920|69892.6|69882.6|1112
1580892600000|2020-02-05 08:50:00|69927.5|69917.5|69953|69943|69957.6|69947.6|69925.3|69915.3|895
1580892900000|2020-02-05 08:55:00|69952.1|69942.1|69930.9|69920.9|69952.1|69942.1|69930.5|69920.5|730
1580893200000|2020-02-05 09:00:00|69930.7|69920.7|69915.5|69905.5|69943.6|69933.6|69899.3|69889.3|863
1580893500000|2020-02-05 09:05:00|69915.4|69905.4|69880.8|69870.8|69919|69909|69878.1|69868.1|972
1580893800000|2020-02-05 09:10:00|69880.5|69870.5|69868.6|69858.6|69884.1|69874.1|69866.3|69856.2|835
1580894100000|2020-02-05 09:15:00|69869.1|69859.1|69891.9|69881.9|69897|69887|69858.2|69848.2|861
1580894400000|2020-02-05 09:20:00|69892|69882|69878.9|69868.9|69904|69894|69878.6|69868.6|756
1580894700000|2020-02-05 09:25:00|69878.8|69868.8|69785.9|69770.9|69879.5|69869.5|69769.1|69754.1|1133
1580895000000|2020-02-05 09:30:00|69785.5|69770.5|69742.9|69732.9|69787|69777|69731.1|69718.5|1063
1580895300000|2020-02-05 09:35:00|69743.7|69733.7|69770.9|69760.9|69782.6|69772.6|69736.8|69724.6|988
1580895600000|2020-02-05 09:40:00|69771.1|69761.1|69799.2|69789.2|69802.7|69792.7|69761.9|69749.5|912
1580895900000|2020-02-05 09:45:00|69799.3|69789.3|69773.2|69758.2|69802.2|69792.2|69772.4|69757.4|851
1580896200000|2020-02-05 09:50:00|69773.4|69758.4|69747.4|69737.4|69773.9|69758.9|69744.4|69732.7|933
1580896500000|2020-02-05 09:55:00|69747.5|69737.5|69781.2|69766.2|69794.1|69779.1|69747.3|69737.3|741
1580896800000|2020-02-05 10:00:00|69779|69769|69769.5|69759.5|69790.8|69778.4|69768.8|69754|748
1580897100000|2020-02-05 10:05:00|69772.1|69757.1|69779.1|69769.1|69786.8|69771.8|69766|69752.1|614
1580897400000|2020-02-05 10:10:00|69778.9|69768.9|69791.2|69776.2|69795|69781.9|69776.3|69763.9|457
1580897700000|2020-02-05 10:15:00|69791.1|69776.1|69786.5|69776.5|69793.3|69783.3|69785.9|69773.9|419
1580898000000|2020-02-05 10:20:00|69786.7|69776.7|69814.4|69804.4|69815.9|69804.5|69776.1|69764.3|590
1580898300000|2020-02-05 10:25:00|69814.3|69804.3|69768.1|69753.1|69823|69811.4|69758.4|69746.2|859
1580898600000|2020-02-05 10:30:00|69768.8|69753.8|69752.5|69742.5|69770.1|69755.1|69733.6|69718.6|811
1580898900000|2020-02-05 10:35:00|69752.6|69742.6|69761.6|69751.6|69763.5|69752.2|69744|69730.6|534
1580899200000|2020-02-05 10:40:00|69761.9|69751.9|69745.5|69735.5|69762.1|69752.1|69738|69728|558
1580899500000|2020-02-05 10:45:00|69745.6|69735.6|69740.6|69730.6|69747.9|69737.9|69739.2|69729.2|496
1580899800000|2020-02-05 10:50:00|69740.7|69730.7|69742.5|69732.5|69742.7|69732.7|69735.9|69725.9|355
1580900100000|2020-02-05 10:55:00|69742.3|69732.3|69740|69730|69751|69739.7|69730.5|69720.5|490
1580900400000|2020-02-05 11:00:00|69739.7|69729.7|69732|69722|69749.5|69739.5|69730.8|69720.8|545
1580900700000|2020-02-05 11:05:00|69731.7|69721.7|69736.9|69726.9|69739.5|69729.5|69726.6|69716.6|487
1580901000000|2020-02-05 11:10:00|69736.7|69726.7|69736.4|69726.4|69743.5|69733.5|69733.6|69723.6|550
1580901300000|2020-02-05 11:15:00|69736.3|69726.3|69732.7|69722.7|69739.8|69729.8|69711.5|69701.5|538
1580901600000|2020-02-05 11:20:00|69732.6|69722.6|69695.4|69680.4|69734.6|69724.6|69693.2|69680.4|454
1580901900000|2020-02-05 11:25:00|69695.8|69680.8|69689|69679|69706|69696|69685.7|69673.1|720
1580902200000|2020-02-05 11:30:00|69688.8|69678.8|69702.9|69692.9|69702.9|69692.9|69685.1|69675.1|512
1580902500000|2020-02-05 11:35:00|69703.7|69693.7|69805.5|69790.5|69827.3|69813.8|69701.4|69691.4|1213
1580902800000|2020-02-05 11:40:00|69805.6|69790.6|69805.9|69795.9|69824.6|69813.2|69798.4|69783.4|929
1580903100000|2020-02-05 11:45:00|69805.8|69795.8|69752.3|69742.3|69806.4|69795.9|69752.3|69742.3|827
1580903400000|2020-02-05 11:50:00|69752.5|69742.5|69769|69759|69780.5|69767.1|69752|69742|628
1580903700000|2020-02-05 11:55:00|69768.9|69758.9|69770.1|69760.1|69792.3|69779.8|69767.9|69757.4|569
1580904000000|2020-02-05 12:00:00|69770.5|69760.5|69775.6|69765.6|69804.7|69793.6|69767.8|69757.8|887
1580904300000|2020-02-05 12:05:00|69775.7|69765.7|69763.3|69753.3|69779.6|69769.6|69759.5|69749.5|653
1580904600000|2020-02-05 12:10:00|69763.2|69753.2|69753.8|69743.8|69765.4|69755.4|69736.3|69725.7|673
1580904900000|2020-02-05 12:15:00|69753.7|69743.7|69753.9|69743.9|69756.2|69745.1|69742.2|69732.2|673
1580905200000|2020-02-05 12:20:00|69754.1|69744.1|69753|69743|69755.4|69744.7|69740.1|69727.6|703
1580905500000|2020-02-05 12:25:00|69753.1|69743.1|69770.5|69755.5|69779.1|69764.1|69750.8|69740.8|556
1580905800000|2020-02-05 12:30:00|69768.2|69758.2|69749.8|69739.8|69780.2|69765.7|69749.2|69739.2|620
1580906100000|2020-02-05 12:35:00|69749.9|69739.9|69736|69726|69754.4|69742.3|69730.4|69720.4|563
1580906400000|2020-02-05 12:40:00|69735.9|69725.9|69725.4|69715.4|69740|69730|69722.5|69712.5|493
1580906700000|2020-02-05 12:45:00|69725.6|69715.6|69716.1|69706.1|69730.5|69720.5|69715.4|69705.4|396
1580907000000|2020-02-05 12:50:00|69716|69706|69718.1|69708.1|69720.6|69710.6|69708|69698|493
1580907300000|2020-02-05 12:55:00|69718.5|69708.5|69728.7|69718.7|69730.9|69719.9|69716.9|69706.9|539
1580907600000|2020-02-05 13:00:00|69728.8|69718.8|69711.1|69701.1|69733|69723|69707.5|69697.5|723
1580907900000|2020-02-05 13:05:00|69710.1|69700.1|69676.7|69666.7|69711.2|69701.2|69673.8|69660.8|792
1580908200000|2020-02-05 13:10:00|69676.8|69666.8|69683.2|69666.3|69694.1|69684.1|69675.2|69663.6|715
1580908500000|2020-02-05 13:15:00|69684|69664.9|69668.6|69658.6|69685.9|69669.1|69656.7|69646.7|824
1580908800000|2020-02-05 13:20:00|69668.5|69658.5|69657.9|69647.9|69677.2|69667.2|69657.7|69647.7|706
1580909100000|2020-02-05 13:25:00|69658.2|69648.2|69673.3|69658.3|69675.3|69665.3|69654.9|69644.9|528
1580909400000|2020-02-05 13:30:00|69670.9|69660.9|69660.5|69650.5|69678.3|69668.3|69654|69644|773
1580909700000|2020-02-05 13:35:00|69660.3|69650.3|69677.6|69667.6|69681.8|69671.8|69653.3|69643.3|858
1580910000000|2020-02-05 13:40:00|69677.7|69667.7|69689|69679|69702.8|69690.2|69676.1|69666.1|743
1580910300000|2020-02-05 13:45:00|69689.1|69679.1|69664.7|69654.7|69690|69680|69664|69654|799
1580910600000|2020-02-05 13:50:00|69664.4|69654.4|69656.5|69646.5|69673.6|69663.6|69656.1|69646.1|676
1580910900000|2020-02-05 13:55:00|69655.8|69645.8|69649|69639|69658|69648|69637.6|69627.6|683
1580911200000|2020-02-05 14:00:00|69649.9|69639.9|69665.1|69655.1|69673.9|69658.9|69649.8|69639.8|810
1580911500000|2020-02-05 14:05:00|69665.5|69655.5|69662.5|69652.5|69671.2|69661.2|69657.9|69647.9|707
1580911800000|2020-02-05 14:10:00|69661.8|69651.8|69669.9|69659.9|69680.7|69670.7|69661.5|69651.5|579
1580912100000|2020-02-05 14:15:00|69669.5|69659.5|69685.4|69675.4|69693.8|69683.8|69669|69659|736
1580912400000|2020-02-05 14:20:00|69685.5|69675.5|69694.2|69684.2|69695.3|69685.3|69679.7|69669.7|561
1580912700000|2020-02-05 14:25:00|69694.3|69684.3|69698.3|69688.3|69706.8|69696.8|69693.9|69683.9|710
1580913000000|2020-02-05 14:30:00|69698.2|69688.2|69693.9|69683.9|69707.6|69696.8|69684.6|69674.6|988
1580913300000|2020-02-05 14:35:00|69694|69684|69715.5|69705.5|69717.9|69706.7|69693.5|69683.5|875
1580913600000|2020-02-05 14:40:00|69715.6|69705.6|69703.5|69693.5|69719.2|69709.2|69701.9|69691.9|768
1580913900000|2020-02-05 14:45:00|69703.6|69693.6|69683.5|69673.5|69709|69699|69679.3|69669.3|809
1580914200000|2020-02-05 14:50:00|69683.2|69673.2|69668.2|69658.2|69688.8|69678.8|69666.1|69655.2|894
1580914500000|2020-02-05 14:55:00|69668.4|69658.4|69679.7|69659.2|69696.1|69667.4|69659.2|69647.5|816
1580914800000|2020-02-05 15:00:00|69678.4|69660.5|69662.4|69652.4|69679.3|69662|69655.3|69642.7|972
1580915100000|2020-02-05 15:05:00|69662.3|69652.3|69690.5|69675.5|69704.4|69694.4|69655.6|69645.6|989
1580915400000|2020-02-05 15:10:00|69690.9|69675.9|69700.2|69690.2|69702.6|69691.7|69688.8|69674.4|933
1580915700000|2020-02-05 15:15:00|69700.3|69690.3|69721.7|69711.7|69722.6|69712.6|69698.6|69688.6|843
1580916000000|2020-02-05 15:20:00|69722.1|69712.1|69719.1|69709.1|69729.8|69719.8|69709.8|69699.8|771
1580916300000|2020-02-05 15:25:00|69719.3|69709.3|69729.9|69719.9|69741.2|69731.2|69714.1|69704.1|947
1580916600000|2020-02-05 15:30:00|69729.7|69719.7|69722.5|69712.5|69738.7|69728.7|69701.5|69686.5|857
1580916900000|2020-02-05 15:35:00|69722.3|69712.3|69754.4|69744.4|69763.8|69753.8|69715.5|69705.5|1112
1580917200000|2020-02-05 15:40:00|69754.5|69744.5|69745.3|69735.3|69767|69757|69743.6|69733.6|864
1580917500000|2020-02-05 15:45:00|69745.6|69735.6|69737.7|69727.7|69749.1|69739.1|69727.9|69717.5|815
1580917800000|2020-02-05 15:50:00|69737.8|69727.8|69736.8|69726.8|69738.9|69728.9|69720.7|69710.2|793
1580918100000|2020-02-05 15:55:00|69737.5|69727.5|69725.3|69715.3|69743.8|69733.8|69714.1|69702.8|937
1580918400000|2020-02-05 16:00:00|69725.1|69715.1|69739.4|69729.4|69739.4|69729.4|69716.9|69706.9|920
1580918700000|2020-02-05 16:05:00|69740.7|69730.7|69748.7|69738.7|69749.1|69739.1|69733.1|69723.1|800
1580919000000|2020-02-05 16:10:00|69748.5|69738.5|69743.9|69733.9|69755.1|69745.1|69742.5|69732.5|757
1580919300000|2020-02-05 16:15:00|69744|69734|69743.1|69733.1|69749.7|69739.7|69738|69728|664
1580919600000|2020-02-05 16:20:00|69743.2|69733.2|69739.1|69729.1|69745.2|69735.2|69737.1|69727.1|636
1580919900000|2020-02-05 16:25:00|69739|69729|69733.6|69723.6|69741.3|69731.3|69732.8|69722.8|589
1580920200000|2020-02-05 16:30:00|69733.5|69723.5|69746.4|69736.4|69748|69738|69733.4|69723.4|546
1580920500000|2020-02-05 16:35:00|69746.5|69736.5|69742.8|69732.8|69751.4|69741.4|69740.5|69730.5|677
1580920800000|2020-02-05 16:40:00|69742.9|69732.9|69742.8|69732.8|69750.9|69740.9|69739.2|69729.2|632
1580921100000|2020-02-05 16:45:00|69743|69733|69730.2|69720.2|69746.7|69736.7|69728.9|69718.9|570
1580921400000|2020-02-05 16:50:00|69730.1|69720.1|69736.1|69726.1|69736.3|69726.3|69727.2|69717.2|413
1580921700000|2020-02-05 16:55:00|69736.3|69726.3|69738|69728|69742.9|69732.9|69735.3|69725.3|450
1580922000000|2020-02-05 17:00:00|69737.9|69727.9|69748.7|69738.7|69750.7|69739.3|69737.8|69727.8|488
1580922300000|2020-02-05 17:05:00|69749|69739|69745.6|69735.6|69749|69739|69743.5|69733.5|401
1580922600000|2020-02-05 17:10:00|69745.7|69735.7|69752.7|69742.7|69757.4|69746.4|69745|69735|478
1580922900000|2020-02-05 17:15:00|69752.5|69742.5|69766.6|69756.6|69771.1|69758.8|69747|69737|579
1580923200000|2020-02-05 17:20:00|69766.7|69756.7|69784.1|69774.1|69784.1|69774.1|69765.4|69755.4|454
1580923500000|2020-02-05 17:25:00|69784|69774|69775.5|69765.5|69784|69774|69774.9|69764.9|420
1580923800000|2020-02-05 17:30:00|69775.4|69765.4|69772.6|69762.6|69777.5|69767.5|69765.3|69755.3|555
1580924100000|2020-02-05 17:35:00|69772.9|69762.9|69761.8|69751.8|69774.3|69764.3|69759.7|69749.4|389
1580924400000|2020-02-05 17:40:00|69761.7|69751.7|69766.9|69756.9|69770.2|69760.2|69761.7|69751.7|391
1580924700000|2020-02-05 17:45:00|69766.8|69756.8|69757.3|69747.3|69768|69758|69756.2|69746.2|367
1580925000000|2020-02-05 17:50:00|69757.2|69747.2|69761.2|69751.2|69761.8|69751.8|69742.6|69732.6|429
1580925300000|2020-02-05 17:55:00|69761.1|69751.1|69764.9|69754.9|69767.4|69757.4|69756.9|69746.9|484
1580925600000|2020-02-05 18:00:00|69765|69755|69771.4|69761.4|69776.4|69766.4|69765|69755|466
1580925900000|2020-02-05 18:05:00|69771.2|69761.2|69766.6|69756.6|69773.2|69763.2|69759.6|69749.6|400
1580926200000|2020-02-05 18:10:00|69766.9|69756.9|69764.9|69754.9|69770.1|69760.1|69760.7|69750.7|323
1580926500000|2020-02-05 18:15:00|69764.8|69754.8|69766.6|69756.6|69769.1|69759.1|69761.7|69751.7|318
1580926800000|2020-02-05 18:20:00|69766.5|69756.5|69767.9|69757.9|69768.4|69758.4|69760.5|69750.5|387
1580927100000|2020-02-05 18:25:00|69768|69758|69764.6|69754.6|69770.2|69760.2|69763.5|69753.5|500
1580927400000|2020-02-05 18:30:00|69764.7|69754.7|69765.8|69755.8|69766.6|69756.6|69761.8|69751.8|301
1580927700000|2020-02-05 18:35:00|69765.7|69755.7|69770.8|69760.8|69771.6|69761.6|69763.9|69753.9|454
1580928000000|2020-02-05 18:40:00|69770.6|69760.6|69766.9|69756.9|69772.5|69762.5|69766.5|69756.5|393
1580928300000|2020-02-05 18:45:00|69766.8|69756.8|69758.1|69748.1|69767.3|69757.3|69757.3|69747.3|338
1580928600000|2020-02-05 18:50:00|69757.9|69747.9|69768.4|69758.4|69769.6|69759.6|69757.1|69747.1|369
1580928900000|2020-02-05 18:55:00|69768.2|69758.2|69766.9|69756.9|69768.9|69758.9|69762|69752|433
1580929200000|2020-02-05 19:00:00|69766.8|69756.8|69770.2|69760.2|69774|69762.2|69766.5|69756.5|511
1580929500000|2020-02-05 19:05:00|69770.3|69760.3|69780.5|69770.5|69780.6|69770.6|69770.3|69760.3|473
1580929800000|2020-02-05 19:10:00|69780.4|69770.4|69780|69770|69784.7|69774.7|69778.2|69766.4|369
1580930100000|2020-02-05 19:15:00|69779.9|69769.9|69774.8|69764.8|69780.9|69770.9|69770.6|69758.7|367
1580930400000|2020-02-05 19:20:00|69775.2|69765.2|69771|69761|69779.5|69769.5|69769.6|69759.6|564
1580930700000|2020-02-05 19:25:00|69770|69760|69775.4|69765.4|69776.6|69766.6|69765.2|69755.2|561
1580931000000|2020-02-05 19:30:00|69775.6|69765.6|69783.2|69773.2|69783.4|69773.4|69774.2|69764.2|583
1580931300000|2020-02-05 19:35:00|69783.1|69773.1|69774.6|69764.6|69783.6|69773.6|69773.7|69762.2|345
1580931600000|2020-02-05 19:40:00|69774.5|69764.5|69770.2|69760.2|69776.7|69766.7|69768.2|69758.2|240
1580931900000|2020-02-05 19:45:00|69770.7|69760.7|69769.8|69759.8|69772.5|69762|69768.8|69757.5|297
1580932200000|2020-02-05 19:50:00|69769.6|69759.6|69760|69750|69773.1|69761.5|69759.2|69749.2|408
1580932500000|2020-02-05 19:55:00|69759.8|69749.8|69765.2|69755.2|69767.2|69757.2|69753.6|69742.7|469
1580932800000|2020-02-05 20:00:00|69764.9|69754.9|69770.8|69755.8|69774.1|69760.9|69762.8|69751|444
1580933100000|2020-02-05 20:05:00|69770.7|69755.7|69760.8|69745.8|69771.6|69759.7|69757.5|69745.2|378
1580933400000|2020-02-05 20:10:00|69761|69746|69759|69749|69764.4|69752.4|69758.3|69745.6|225
1580933700000|2020-02-05 20:15:00|69758.9|69748.9|69762.1|69747.1|69762.5|69750|69755.3|69744.7|401
1580934000000|2020-02-05 20:20:00|69762.2|69747.2|69759.4|69749.4|69764.5|69751.9|69758.4|69746.7|440
1580934300000|2020-02-05 20:25:00|69759.5|69749.5|69765.7|69755.7|69768.5|69756.6|69759|69748|373
1580934600000|2020-02-05 20:30:00|69765.6|69755.6|69766.6|69751.6|69771.8|69759.5|69763.5|69751.1|373
1580934900000|2020-02-05 20:35:00|69766.5|69751.5|69768|69758|69773.1|69760.4|69763|69750.7|412
1580935200000|2020-02-05 20:40:00|69768.2|69758.2|69767.1|69757.1|69770.6|69759.2|69765.5|69753.5|456
1580935500000|2020-02-05 20:45:00|69767.2|69757.2|69772.6|69762.6|69777.4|69764.8|69766.3|69754.1|509
1580935800000|2020-02-05 20:50:00|69772.7|69762.7|69774.8|69759.8|69779.7|69767.3|69772.7|69759.5|449
1580936100000|2020-02-05 20:55:00|69774.7|69759.7|69782.5|69767.5|69787.4|69774.8|69772.1|69759.7|456
1580936400000|2020-02-05 21:00:00|69782.3|69767.3|69781.5|69766.5|69783.2|69768.2|69779.9|69764.9|388
1580936700000|2020-02-05 21:05:00|69781.4|69766.4|69780.4|69765.4|69782.7|69769.9|69779.6|69765.4|280
1580937000000|2020-02-05 21:10:00|69781.6|69766.6|69778.5|69763.5|69783.1|69768.1|69776.2|69762.8|291
1580937300000|2020-02-05 21:15:00|69778|69763|69778.8|69763.8|69780|69767.7|69774.2|69759.2|187
1580937600000|2020-02-05 21:20:00|69779.2|69764.2|69775.7|69760.7|69779.7|69766.6|69773.9|69758.9|205
1580937900000|2020-02-05 21:25:00|69775.3|69760.3|69762.2|69747.2|69775.9|69760.9|69762.2|69747.2|275
1580938200000|2020-02-05 21:30:00|69764.4|69749.4|69767.5|69752.4|69769.5|69752.9|69761.9|69746.3|153
1580938500000|2020-02-05 21:35:00|69768.3|69753|69769.1|69754.1|69777.4|69762.4|69766.2|69751|172
1580938800000|2020-02-05 21:40:00|69768|69753.8|69768.5|69753.5|69773.8|69756|69764.9|69748.9|128
1580939100000|2020-02-05 21:45:00|69766.5|69751.5|69769.8|69752.4|69770.5|69753.5|69765.1|69748.2|204
1580939400000|2020-02-05 21:50:00|69770.1|69752.3|69769.8|69754.8|69775.8|69754.8|69767|69747.7|140
1580939700000|2020-02-05 21:55:00|69776.7|69746.7|69772.4|69739.6|69785.6|69755.6|69767.8|69731.7|188
1580940000000|2020-02-05 22:00:00|69774.5|69743.2|69774.9|69730.2|69778|69743.2|69771.6|69730.2|38
1580940300000|2020-02-05 22:05:00|69777.7|69731.5|69769.4|69735|69780.6|69740.7|69769.2|69725.8|102
1580940600000|2020-02-05 22:10:00|69774.3|69735.4|69779.2|69733|69779.9|69740.7|69769.4|69727.6|145
1580940900000|2020-02-05 22:15:00|69778|69732.7|69765|69741.4|69783.3|69749.3|69765|69728.5|198
1580941200000|2020-02-05 22:20:00|69772.9|69736.9|69773.7|69743.8|69780.2|69753|69765|69736.4|155
1580941500000|2020-02-05 22:25:00|69774.4|69742.7|69777.6|69749.2|69781.1|69754|69768.2|69742.2|126
1580941800000|2020-02-05 22:30:00|69778.4|69749.4|69774.5|69752.7|69780.6|69754|69771|69745.5|149
1580942100000|2020-02-05 22:35:00|69774.9|69752.8|69765|69750|69777.3|69757.2|69764.7|69742.2|134
1580942400000|2020-02-05 22:40:00|69764.4|69748.9|69766.7|69721.5|69770.2|69749.1|69754.3|69716.9|253
1580942700000|2020-02-05 22:45:00|69765.9|69721.8|69764.9|69719|69769.3|69727|69757.9|69717.2|139
1580943000000|2020-02-05 22:50:00|69759.7|69722.5|69753.9|69718|69765.2|69723.9|69750.8|69714.6|177
1580943300000|2020-02-05 22:55:00|69753.6|69719.1|69756.1|69721.7|69766.2|69722.9|69752.1|69717|160
1580943600000|2020-02-05 23:00:00|69754.4|69724.8|69755.5|69727.2|69767.7|69742.2|69750.9|69713.9|289
1580943900000|2020-02-05 23:05:00|69759.1|69724.2|69758.8|69721.9|69767.8|69735.3|69747.6|69716.8|312
1580944200000|2020-02-05 23:10:00|69761.1|69719.8|69751.9|69723.6|69765.9|69734.1|69742.5|69718.2|167
1580944500000|2020-02-05 23:15:00|69755.2|69719|69755.4|69727.2|69761.3|69732.5|69741.6|69716.1|213
1580944800000|2020-02-05 23:20:00|69755.2|69727.4|69748.9|69732.3|69756.3|69734.3|69747.8|69725.1|177
1580945100000|2020-02-05 23:25:00|69749.8|69731.8|69748.9|69733.1|69756.6|69733.6|69747|69725.9|150
1580945400000|2020-02-05 23:30:00|69748.8|69730.9|69748.5|69720.3|69752.7|69734.4|69744.8|69720.3|224
1580945700000|2020-02-05 23:35:00|69747.6|69720.6|69757.3|69742.3|69760.8|69743.5|69742.9|69720.6|236
1580946000000|2020-02-05 23:40:00|69758.5|69741.8|69761.3|69746.3|69763.8|69746.3|69756.8|69739.5|289
1580946300000|2020-02-05 23:45:00|69761.1|69746.1|69761|69746|69766.2|69748.1|69759.5|69744.5|248
1580946600000|2020-02-05 23:50:00|69761.2|69746.2|69759.6|69744.6|69761.4|69746.4|69758.8|69743.8|250
1580946900000|2020-02-05 23:55:00|69759.1|69744.1|69769|69749.6|69778.2|69757.8|69758.8|69743.8|264
1580947200000|2020-02-06 00:00:00|69774.8|69745|69790.1|69773.4|69790.7|69773.7|69764.2|69744.6|386
1580947500000|2020-02-06 00:05:00|69790|69773.7|69759|69744|69795.3|69780.3|69754.8|69739.8|445
1580947800000|2020-02-06 00:10:00|69758.4|69743.4|69773|69758|69773.5|69758.5|69758.1|69743.1|359
1580948100000|2020-02-06 00:15:00|69772.7|69757.7|69767.8|69752.8|69777.2|69762.2|69765.2|69750.2|414
1580948400000|2020-02-06 00:20:00|69768.7|69753.7|69754.7|69739.7|69770.4|69755.4|69748.5|69733.5|386
1580948700000|2020-02-06 00:25:00|69754.6|69739.6|69732.7|69717.7|69755|69740|69731.8|69716.8|390
1580949000000|2020-02-06 00:30:00|69732.6|69717.6|69729.3|69714.3|69739.2|69724.2|69724.1|69710.6|536
1580949300000|2020-02-06 00:35:00|69729.2|69714.2|69731.8|69716.8|69739.5|69724.5|69725.2|69710.9|283
1580949600000|2020-02-06 00:40:00|69732|69717|69709.5|69694.5|69732.4|69717.4|69685.9|69661.6|552
1580949900000|2020-02-06 00:45:00|69709.6|69694.6|69721.8|69706.8|69722.3|69707.3|69704.6|69689.6|343
1580950200000|2020-02-06 00:50:00|69721.5|69706.5|69757.8|69742.8|69767.2|69752.2|69717.8|69702.8|871
1580950500000|2020-02-06 00:55:00|69757.9|69742.9|69746.8|69731.8|69761.1|69746.1|69745.8|69730.8|638
1580950800000|2020-02-06 01:00:00|69747.1|69732.1|69722.3|69707.3|69756.7|69742.5|69721.5|69706.5|946
1580951100000|2020-02-06 01:05:00|69722|69707|69726.4|69711.4|69736.1|69723.8|69716.5|69701.5|796
1580951400000|2020-02-06 01:10:00|69726.6|69711.6|69736.8|69721.8|69747.9|69732.9|69722.4|69709.9|805
1580951700000|2020-02-06 01:15:00|69737.5|69721.3|69739.5|69724.5|69759.1|69744.1|69715.7|69700.7|1005
1580952000000|2020-02-06 01:20:00|69739.6|69724.6|69748.3|69738.3|69756.8|69744.3|69736|69724.2|790
1580952300000|2020-02-06 01:25:00|69748.2|69738.2|69771|69761|69783.1|69771.7|69748.1|69738.1|892
1580952600000|2020-02-06 01:30:00|69770.8|69760.8|69797.4|69787.4|69798.1|69788.1|69750.2|69736.9|1070
1580952900000|2020-02-06 01:35:00|69797.5|69787.5|69760.7|69750.7|69797.9|69787.9|69760.6|69750.6|997
1580953200000|2020-02-06 01:40:00|69760.8|69750.8|69797.6|69787.6|69798.3|69788.3|69758.8|69748.8|911
1580953500000|2020-02-06 01:45:00|69797.5|69787.5|69787|69777|69810.7|69800.7|69786.4|69776.4|931
1580953800000|2020-02-06 01:50:00|69787.2|69777.2|69777.4|69767.4|69794.8|69784.8|69762.1|69748.5|934
1580954100000|2020-02-06 01:55:00|69777.3|69767.3|69769.9|69759.9|69789.8|69777|69760.8|69750.8|874
1580954400000|2020-02-06 02:00:00|69770.3|69760.3|69776.5|69766.5|69780.4|69770.4|69765.7|69755.7|775
1580954700000|2020-02-06 02:05:00|69776.8|69766.8|69754.7|69744.7|69777|69767|69751.1|69740.3|825
1580955000000|2020-02-06 02:10:00|69755.6|69745.6|69763|69753|69765.9|69755.9|69737.9|69727.9|883
1580955300000|2020-02-06 02:15:00|69763.1|69753.1|69781|69771|69785.2|69775.2|69761.6|69751.6|645
1580955600000|2020-02-06 02:20:00|69781.4|69771.4|69769.4|69759.4|69782.5|69772.5|69767.2|69757.2|648
1580955900000|2020-02-06 02:25:00|69769.5|69759.5|69776.8|69766.8|69782.1|69772.1|69767.6|69757.6|752
1580956200000|2020-02-06 02:30:00|69776.9|69766.9|69764.4|69754.4|69776.9|69766.9|69759|69749|694
1580956500000|2020-02-06 02:35:00|69764.9|69754.9|69772.3|69762.3|69777.2|69767.2|69750.7|69738.1|772
1580956800000|2020-02-06 02:40:00|69772.2|69762.2|69774.1|69764.1|69777.2|69765.3|69765.4|69755.4|614
1580957100000|2020-02-06 02:45:00|69773.5|69763.5|69778.3|69768.3|69780.4|69770.4|69772|69762|608
1580957400000|2020-02-06 02:50:00|69778.1|69768.1|69783.3|69773.3|69788.5|69778.5|69777.1|69767.1|770
1580957700000|2020-02-06 02:55:00|69783.2|69773.2|69766.4|69756.4|69784.3|69774.3|69762.4|69752.4|725
1580958000000|2020-02-06 03:00:00|69766.3|69756.3|69744.4|69734.4|69768.1|69758.1|69740.2|69730.2|728
1580958300000|2020-02-06 03:05:00|69744.3|69734.3|69726.9|69716.9|69744.5|69734.5|69707.7|69694.8|786
1580958600000|2020-02-06 03:10:00|69727|69717|69701.8|69691.8|69736.4|69726.4|69687.6|69677.6|843
1580958900000|2020-02-06 03:15:00|69701.9|69691.9|69695.9|69685.9|69711.3|69701.3|69689|69678.6|697
1580959200000|2020-02-06 03:20:00|69696.2|69686.2|69689.7|69679.7|69697.3|69687.3|69687.3|69677.3|547
1580959500000|2020-02-06 03:25:00|69689.9|69679.9|69686.9|69676.9|69690.5|69680.5|69658|69648|746
1580959800000|2020-02-06 03:30:00|69686.3|69676.3|69689.9|69679.9|69697.7|69687.7|69677.3|69667.3|663
1580960100000|2020-02-06 03:35:00|69689.8|69679.8|69699.2|69689.2|69703.4|69693.4|69685.8|69675.8|555
1580960400000|2020-02-06 03:40:00|69699.3|69689.3|69713.1|69703.1|69724.3|69711.3|69699.3|69689.3|633
1580960700000|2020-02-06 03:45:00|69712.9|69702.9|69709|69699|69715.8|69705.8|69707.4|69697.4|561
1580961000000|2020-02-06 03:50:00|69708.6|69698.6|69710.3|69700.3|69710.4|69700.4|69694|69684|524
1580961300000|2020-02-06 03:55:00|69709.8|69699.8|69713.8|69703.8|69715.5|69705.5|69695.7|69685.7|488
1580961600000|2020-02-06 04:00:00|69713.9|69703.9|69659.8|69649.8|69722|69712|69655.1|69645.1|669
1580961900000|2020-02-06 04:05:00|69660.4|69650.4|69626.8|69616.8|69664|69654|69622.3|69612.3|1029
1580962200000|2020-02-06 04:10:00|69626.5|69616.5|69606.5|69596.5|69629.8|69619.8|69584.2|69574.2|1039
1580962500000|2020-02-06 04:15:00|69606.2|69596.2|69623.8|69613.8|69629.9|69617.5|69601.1|69591.1|818
1580962800000|2020-02-06 04:20:00|69623.7|69613.7|69611.1|69601.1|69623.7|69613.7|69597.1|69587.1|767
1580963100000|2020-02-06 04:25:00|69611|69601|69617.9|69607.9|69620.8|69610.8|69601|69591|637
1580963400000|2020-02-06 04:30:00|69617.8|69607.8|69623.3|69613.3|69629|69616.9|69611.4|69600.2|621
1580963700000|2020-02-06 04:35:00|69623|69613|69620.3|69610.3|69629|69619|69614.7|69604.7|641
1580964000000|2020-02-06 04:40:00|69620.2|69610.2|69608.6|69598.6|69627|69617|69608|69598|597
1580964300000|2020-02-06 04:45:00|69608.8|69598.8|69583.9|69573.9|69608.8|69598.8|69582|69572|727
1580964600000|2020-02-06 04:50:00|69583.6|69573.6|69597.1|69587.1|69599|69589|69577.5|69565.4|792
1580964900000|2020-02-06 04:55:00|69597.2|69587.2|69592.1|69582.1|69598.6|69588.6|69581.7|69571.7|666
1580965200000|2020-02-06 05:00:00|69592|69582|69588.8|69578.8|69601.7|69591.7|69588.8|69578.8|780
1580965500000|2020-02-06 05:05:00|69588|69578|69587.6|69577.6|69601.9|69591.9|69582|69572|857
1580965800000|2020-02-06 05:10:00|69586.7|69576.7|69613.8|69603.8|69618|69608|69581.1|69571.1|736
1580966100000|2020-02-06 05:15:00|69613.2|69603.2|69623.6|69613.6|69624.7|69614.7|69606.5|69596.5|646
1580966400000|2020-02-06 05:20:00|69623.8|69613.8|69615.9|69605.9|69626.8|69616.8|69612.5|69602.5|648
1580966700000|2020-02-06 05:25:00|69615.8|69605.8|69615.7|69605.7|69619.3|69609.3|69609.6|69599.6|501
1580967000000|2020-02-06 05:30:00|69615.5|69605.5|69608.7|69598.7|69621.9|69611.9|69601.1|69591.1|837
1580967300000|2020-02-06 05:35:00|69608.6|69598.6|69629.3|69619.3|69630.4|69620.4|69607.5|69597.5|669
1580967600000|2020-02-06 05:40:00|69629.5|69619.5|69624.4|69614.4|69638.9|69628.9|69621.7|69611.7|659
1580967900000|2020-02-06 05:45:00|69624.6|69614.6|69634|69624|69636.6|69626.6|69606.2|69596.2|663
1580968200000|2020-02-06 05:50:00|69633.9|69623.9|69641.4|69631.4|69642.7|69632.7|69627.3|69617.3|670
1580968500000|2020-02-06 05:55:00|69641.3|69631.3|69624.1|69614.1|69647.7|69637.7|69619.5|69606.7|774
1580968800000|2020-02-06 06:00:00|69624.4|69614.4|69635.4|69625.4|69638|69628|69624.4|69614.4|752
1580969100000|2020-02-06 06:05:00|69634.3|69624.3|69649.1|69639.1|69649.7|69639.7|69632.5|69622.5|743
1580969400000|2020-02-06 06:10:00|69649|69639|69641.7|69631.7|69655.5|69645.5|69640.6|69630.6|519
1580969700000|2020-02-06 06:15:00|69641.4|69631.4|69657.8|69647.8|69665.6|69655.6|69641.3|69631.3|558
1580970000000|2020-02-06 06:20:00|69657.3|69647.3|69655.7|69645.7|69671|69661|69653.1|69643.1|765
1580970300000|2020-02-06 06:25:00|69655.4|69645.4|69657.3|69647.3|69661.4|69651.4|69649.5|69639.5|562
1580970600000|2020-02-06 06:30:00|69657.4|69647.4|69680.9|69670.9|69688.2|69678.2|69656.3|69646.3|645
1580970900000|2020-02-06 06:35:00|69680.8|69670.8|69677|69667|69683.8|69673.8|69669.9|69659.9|616
1580971200000|2020-02-06 06:40:00|69677.2|69667.2|69660.9|69650.9|69677.4|69667.4|69657.4|69647.4|586
1580971500000|2020-02-06 06:45:00|69660.8|69650.8|69658.7|69648.7|69667.8|69657.8|69657.5|69647.5|516
1580971800000|2020-02-06 06:50:00|69659.1|69649.1|69668|69658|69676.2|69666.2|69658.3|69648.3|634
1580972100000|2020-02-06 06:55:00|69667.9|69657.9|69685.1|69675.1|69687.1|69677.1|69661|69651|905
1580972400000|2020-02-06 07:00:00|69685.4|69675.4|69727.4|69717.4|69731|69721|69684.5|69674.5|749
1580972700000|2020-02-06 07:05:00|69727.3|69717.3|69725.5|69715.5|69734.1|69724.1|69719.8|69709.8|638
1580973000000|2020-02-06 07:10:00|69724.3|69714.3|69739.6|69729.6|69751.5|69741.5|69720|69710|659
1580973300000|2020-02-06 07:15:00|69739.5|69729.5|69744.8|69734.8|69750.5|69739.2|69725.6|69715.6|716
1580973600000|2020-02-06 07:20:00|69745.6|69735.6|69758.1|69748.1|69758.4|69748.4|69743.6|69733.6|525
1580973900000|2020-02-06 07:25:00|69757.9|69747.9|69740.8|69730.8|69759.8|69749.8|69738.6|69728.6|570
1580974200000|2020-02-06 07:30:00|69741.1|69731.1|69732.5|69722.5|69746.6|69736.6|69731.6|69721.6|498
1580974500000|2020-02-06 07:35:00|69732.4|69722.4|69734.6|69724.6|69738.3|69728.3|69730.7|69720.7|442
1580974800000|2020-02-06 07:40:00|69734.9|69724.9|69765.8|69755.8|69766.1|69756.1|69734.9|69724.9|520
1580975100000|2020-02-06 07:45:00|69766.5|69756.5|69745.2|69735.2|69767.6|69757.6|69742|69732|592
1580975400000|2020-02-06 07:50:00|69745.3|69735.3|69737.3|69727.3|69751.1|69741.1|69726.3|69716.3|516
1580975700000|2020-02-06 07:55:00|69737.4|69727.4|69717.8|69707.8|69739.6|69729.6|69716.9|69706.9|547
1580976000000|2020-02-06 08:00:00|69717.7|69707.7|69701.8|69691.8|69726.5|69716.5|69691.6|69681.6|781
1580976300000|2020-02-06 08:05:00|69701.5|69691.5|69722.2|69712.2|69724.5|69714.5|69701.5|69691.5|635
1580976600000|2020-02-06 08:10:00|69722.1|69712.1|69717.4|69707.4|69729.6|69719.6|69710.3|69700.3|626
1580976900000|2020-02-06 08:15:00|69717.7|69707.7|69717.8|69707.8|69720.6|69710.6|69701.7|69691.7|665
1580977200000|2020-02-06 08:20:00|69717.7|69707.7|69719|69709|69726|69716|69717.4|69707.4|512
1580977500000|2020-02-06 08:25:00|69719.3|69709.3|69711.6|69701.6|69721.2|69711.2|69705.4|69695.4|549
1580977800000|2020-02-06 08:30:00|69711.5|69701.5|69736.8|69726.8|69737.4|69727.4|69710.9|69700.9|594
1580978100000|2020-02-06 08:35:00|69736.9|69726.9|69754.9|69744.9|69755.3|69745.3|69736.3|69726.3|615
1580978400000|2020-02-06 08:40:00|69754.8|69744.8|69746|69736|69761.2|69751.2|69742.5|69732.5|529
1580978700000|2020-02-06 08:45:00|69745.8|69735.8|69732.2|69722.2|69760.4|69750.4|69708.3|69693.3|604
1580979000000|2020-02-06 08:50:00|69732.3|69722.3|69721.6|69711.6|69736.5|69726.5|69714.5|69704.5|659
1580979300000|2020-02-06 08:55:00|69721.5|69711.5|69721.2|69711.2|69726.3|69716.3|69713.2|69703.2|484
1580979600000|2020-02-06 09:00:00|69721.1|69711.1|69723.2|69713.2|69725.9|69715.9|69707.9|69697.9|479
1580979900000|2020-02-06 09:05:00|69723.1|69713.1|69722.3|69712.3|69726.5|69716.5|69709.8|69699.8|519
1580980200000|2020-02-06 09:10:00|69721.9|69711.9|69721.2|69711.2|69723|69713|69716|69706|511
1580980500000|2020-02-06 09:15:00|69721.1|69711.1|69737.5|69727.5|69740.3|69730.3|69720.2|69710.2|522
1580980800000|2020-02-06 09:20:00|69737.6|69727.6|69752.4|69742.4|69755.1|69745.1|69734.1|69724.1|479
1580981100000|2020-02-06 09:25:00|69752.5|69742.5|69756.4|69746.4|69767.2|69757.2|69746.3|69736.3|695
1580981400000|2020-02-06 09:30:00|69756.6|69746.6|69747.9|69737.9|69759.6|69749.6|69737.6|69727.6|651
1580981700000|2020-02-06 09:35:00|69747.8|69737.8|69756|69746|69756|69746|69741.1|69731.1|455
1580982000000|2020-02-06 09:40:00|69755.9|69745.9|69767.5|69757.5|69779.1|69769.1|69755.8|69745.8|658
1580982300000|2020-02-06 09:45:00|69767.6|69757.6|69763|69753|69769|69759|69759.7|69749.7|436
1580982600000|2020-02-06 09:50:00|69762.7|69752.7|69767.2|69757.2|69771.9|69761.9|69755.3|69745.3|567
1580982900000|2020-02-06 09:55:00|69767.4|69757.4|69738.1|69728.1|69776.3|69766.3|69738|69728|668
1580983200000|2020-02-06 10:00:00|69737.1|69727.1|69737.5|69727.5|69747.5|69737.4|69721.2|69711.2|797
1580983500000|2020-02-06 10:05:00|69737.6|69727.6|69752.6|69742.6|69756.7|69746.7|69733.3|69723.3|292
1580983800000|2020-02-06 10:10:00|69752.7|69742.7|69741.2|69731.2|69752.8|69742.8|69737.2|69727.2|351
1580984100000|2020-02-06 10:15:00|69741.1|69731.1|69727.1|69717.1|69743.3|69733.3|69722.1|69712.1|493
1580984400000|2020-02-06 10:20:00|69727|69717|69723.6|69713.6|69731.1|69721.1|69721.8|69711.8|403
1580984700000|2020-02-06 10:25:00|69723.5|69713.5|69727.6|69717.6|69728.9|69718.9|69718.5|69708.5|502
1580985000000|2020-02-06 10:30:00|69727.5|69717.5|69726.4|69716.4|69728.7|69718.7|69719.8|69709.8|459
1580985300000|2020-02-06 10:35:00|69726.5|69716.5|69717.8|69707.8|69729.5|69719.5|69714.7|69704.7|304
1580985600000|2020-02-06 10:40:00|69716.4|69706.4|69713.2|69703.2|69718.1|69708.1|69712.4|69702.4|389
1580985900000|2020-02-06 10:45:00|69713.1|69703.1|69719.2|69709.2|69727|69717|69713|69703|382
1580986200000|2020-02-06 10:50:00|69719.3|69709.3|69717.3|69707.3|69723.3|69713.3|69716.8|69706.8|355
1580986500000|2020-02-06 10:55:00|69717.4|69707.4|69729.4|69719.4|69734.5|69724.5|69716.3|69706.3|406
1580986800000|2020-02-06 11:00:00|69729.5|69719.5|69714.6|69704.6|69730|69720|69712.5|69702.5|356
1580987100000|2020-02-06 11:05:00|69714.7|69704.7|69712.1|69702.1|69716.7|69706.7|69707.4|69697.4|418
1580987400000|2020-02-06 11:10:00|69712.2|69702.2|69722.4|69712.4|69722.5|69712.5|69709.1|69699.1|339
1580987700000|2020-02-06 11:15:00|69722.3|69712.3|69725.8|69715.8|69728.4|69718.4|69716.7|69706.7|366
1580988000000|2020-02-06 11:20:00|69725.9|69715.9|69718.6|69708.6|69726.3|69716.3|69717.9|69707.9|217
1580988300000|2020-02-06 11:25:00|69718.8|69708.8|69691.5|69681.5|69719.2|69709.2|69691.5|69681.5|492
1580988600000|2020-02-06 11:30:00|69691.2|69681.2|69693.4|69683.4|69697.7|69687.7|69678.8|69668.8|470
1580988900000|2020-02-06 11:35:00|69693.5|69683.5|69683.4|69673.4|69699.7|69689.7|69682.3|69672.3|394
1580989200000|2020-02-06 11:40:00|69683.8|69673.8|69664.3|69654.3|69685.9|69675.9|69661.9|69651.9|458
1580989500000|2020-02-06 11:45:00|69664.5|69654.5|69697|69687|69698.3|69688.3|69664.1|69654.1|401
1580989800000|2020-02-06 11:50:00|69696.9|69686.9|69698.9|69688.9|69705.2|69695.2|69695|69685|389
1580990100000|2020-02-06 11:55:00|69698.7|69688.7|69694.1|69684.1|69698.9|69688.9|69685.1|69675.1|415
1580990400000|2020-02-06 12:00:00|69693.7|69683.7|69689.3|69679.3|69699.5|69689.5|69685.2|69675.2|494
1580990700000|2020-02-06 12:05:00|69689.2|69679.2|69685.4|69675.4|69694.2|69684.2|69683.1|69673.1|406
1580991000000|2020-02-06 12:10:00|69685.2|69675.2|69679.6|69669.6|69687.3|69677.3|69670.8|69660.8|452
1580991300000|2020-02-06 12:15:00|69679.5|69669.5|69691.9|69681.9|69697.4|69687.4|69679.1|69669.1|465
1580991600000|2020-02-06 12:20:00|69691.5|69681.5|69695.9|69685.9|69701.1|69691.1|69690.7|69680.7|420
1580991900000|2020-02-06 12:25:00|69696|69686|69688.5|69678.5|69699.5|69689.5|69688.4|69678.4|300
1580992200000|2020-02-06 12:30:00|69688.4|69678.4|69687.1|69677.1|69698.5|69688.5|69683.8|69673.8|493
1580992500000|2020-02-06 12:35:00|69687.2|69677.2|69674.4|69664.4|69687.2|69677.2|69673.1|69663.1|391
1580992800000|2020-02-06 12:40:00|69674|69664|69664.4|69654.4|69674.6|69664.6|69661|69651|425
1580993100000|2020-02-06 12:45:00|69664.2|69654.2|69664.9|69654.9|69667.6|69657.6|69660.8|69650.8|406
1580993400000|2020-02-06 12:50:00|69664.7|69654.7|69665.7|69655.7|69670.2|69660.2|69660.9|69650.9|465
1580993700000|2020-02-06 12:55:00|69665.5|69655.5|69670|69660|69675.2|69665.2|69665.5|69655.5|423
1580994000000|2020-02-06 13:00:00|69669.9|69659.9|69670.9|69660.9|69678.4|69668.4|69666.9|69656.9|689
1580994300000|2020-02-06 13:05:00|69670.8|69660.8|69667.6|69657.6|69674.3|69664.3|69664.5|69654.5|508
1580994600000|2020-02-06 13:10:00|69666.3|69656.3|69667.2|69657.2|69674.3|69664.3|69666.3|69656.3|468
1580994900000|2020-02-06 13:15:00|69667.1|69657.1|69665.1|69655.1|69671.1|69661.1|69661.1|69651.1|494
1580995200000|2020-02-06 13:20:00|69664.3|69654.3|69686.5|69676.5|69687|69677|69664|69654|602
1580995500000|2020-02-06 13:25:00|69686.6|69676.6|69677.6|69662.6|69686.9|69676.9|69676.6|69662.5|343
1580995800000|2020-02-06 13:30:00|69677.7|69662.7|69673|69663|69677.7|69665.4|69665.1|69655|473
1580996100000|2020-02-06 13:35:00|69672.9|69662.9|69669.4|69659.4|69677.1|69667.1|69668.1|69658.1|573
1580996400000|2020-02-06 13:40:00|69669.3|69659.3|69665|69655|69675.2|69665.2|69664.7|69654.7|539
1580996700000|2020-02-06 13:45:00|69665.1|69655.1|69661.6|69651.6|69672.4|69662.4|69660.2|69650.2|525
1580997000000|2020-02-06 13:50:00|69661.8|69651.8|69664|69654|69667.1|69657.1|69660.1|69650.1|603
1580997300000|2020-02-06 13:55:00|69663.9|69653.9|69658|69648|69664.5|69654.5|69655|69645|469
1580997600000|2020-02-06 14:00:00|69658.6|69648.6|69649.6|69639.6|69662.1|69652.1|69647.8|69637.8|596
1580997900000|2020-02-06 14:05:00|69649.2|69639.2|69653.2|69643.2|69659.1|69649.1|69647.9|69637.9|702
1580998200000|2020-02-06 14:10:00|69653.1|69643.1|69653.6|69643.6|69654.2|69644.2|69646.5|69636.5|541
1580998500000|2020-02-06 14:15:00|69653.7|69643.7|69653.2|69643.2|69660.2|69650.2|69650.6|69640.6|526
1580998800000|2020-02-06 14:20:00|69653.3|69643.3|69671|69661|69673.8|69663.8|69653.3|69643.3|573
1580999100000|2020-02-06 14:25:00|69671.1|69661.1|69681.6|69671.6|69681.8|69671.8|69669.7|69659.7|645
1580999400000|2020-02-06 14:30:00|69682.4|69672.4|69691.8|69681.8|69696.1|69686.1|69680.2|69670.2|995
1580999700000|2020-02-06 14:35:00|69691.9|69681.9|69705.4|69695.4|69705.8|69695.8|69690.9|69680.9|780
1581000000000|2020-02-06 14:40:00|69705.5|69695.5|69712.6|69702.6|69714.9|69704.9|69702|69692|832
1581000300000|2020-02-06 14:45:00|69711.8|69701.8|69717.9|69707.9|69722.1|69712.1|69709.2|69699.2|770
1581000600000|2020-02-06 14:50:00|69718.1|69708.1|69711|69701|69723.3|69713.3|69709|69699|752
1581000900000|2020-02-06 14:55:00|69711.2|69701.2|69718.7|69708.7|69719.8|69709.8|69703.9|69693.9|631
1581001200000|2020-02-06 15:00:00|69718.3|69708.3|69714.8|69704.8|69720.8|69710.8|69712.8|69702.8|573
1581001500000|2020-02-06 15:05:00|69714.7|69704.7|69730.1|69720.1|69731.7|69721.7|69713|69703|667
1581001800000|2020-02-06 15:10:00|69730.2|69720.2|69736.3|69726.3|69737.7|69727.7|69725|69715|696
1581002100000|2020-02-06 15:15:00|69736.4|69726.4|69765.9|69755.9|69773.4|69763.4|69735.2|69725.2|989
1581002400000|2020-02-06 15:20:00|69766.1|69756.1|69758.5|69748.5|69776.2|69766.2|69757.7|69747.7|856
1581002700000|2020-02-06 15:25:00|69758.8|69748.8|69755.4|69745.4|69761.9|69751.9|69744.2|69734.2|911
1581003000000|2020-02-06 15:30:00|69755.3|69745.3|69770.3|69760.3|69771.4|69761.4|69742.7|69732.7|890
1581003300000|2020-02-06 15:35:00|69770.2|69760.2|69762.7|69752.7|69777.3|69767.3|69761.8|69751.8|557
1581003600000|2020-02-06 15:40:00|69762.8|69752.8|69775.1|69765.1|69777.7|69767.7|69762.6|69752.6|491
1581003900000|2020-02-06 15:45:00|69775.2|69765.2|69770.8|69760.8|69777.2|69767.2|69761.3|69751.3|691
1581004200000|2020-02-06 15:50:00|69770.6|69760.6|69790.9|69780.9|69790.9|69780.9|69765.3|69755.3|705
1581004500000|2020-02-06 15:55:00|69790.8|69780.8|69772.3|69762.3|69790.9|69780.9|69771.1|69761.1|975
1581004800000|2020-02-06 16:00:00|69771.3|69761.3|69761.2|69751.2|69776.8|69766.8|69760.1|69750.1|812
1581005100000|2020-02-06 16:05:00|69761.3|69751.3|69759.4|69749.4|69768.1|69758.1|69753.2|69743.2|585
1581005400000|2020-02-06 16:10:00|69759.3|69749.3|69745.3|69735.3|69761|69751|69745.1|69735.1|613
1581005700000|2020-02-06 16:15:00|69745.2|69735.2|69758.9|69748.9|69763.6|69753.6|69745.2|69735.2|700
1581006000000|2020-02-06 16:20:00|69758.8|69748.8|69754.5|69744.5|69763.1|69753.1|69752.5|69742.5|536
1581006300000|2020-02-06 16:25:00|69753.9|69743.9|69739.7|69729.7|69756.5|69746.5|69736.3|69726.3|547
1581006600000|2020-02-06 16:30:00|69739.6|69729.6|69738.1|69728.1|69744.4|69734.4|69734.3|69724.3|708
1581006900000|2020-02-06 16:35:00|69738.3|69728.3|69730.4|69720.4|69742.6|69732.6|69720.5|69710.5|751
1581007200000|2020-02-06 16:40:00|69730.3|69720.3|69736.9|69726.9|69737.5|69727.5|69725.6|69715.6|577
1581007500000|2020-02-06 16:45:00|69737.5|69727.5|69742|69732|69745.6|69735.6|69735|69725|435
1581007800000|2020-02-06 16:50:00|69742.1|69732.1|69740.8|69730.8|69748.1|69738.1|69740.2|69730.2|492
1581008100000|2020-02-06 16:55:00|69740.7|69730.7|69754|69744|69756.1|69746.1|69738.5|69728.5|541
1581008400000|2020-02-06 17:00:00|69754.4|69744.4|69762|69752|69762.9|69752.9|69749.1|69739.1|612
1581008700000|2020-02-06 17:05:00|69761.9|69751.9|69749.2|69739.2|69762.6|69752.6|69748.5|69737.5|365
1581009000000|2020-02-06 17:10:00|69749.1|69739.1|69751.3|69741.3|69764.3|69754.3|69748.2|69738.2|424
1581009300000|2020-02-06 17:15:00|69751.2|69741.2|69744.3|69734.3|69751.2|69741.2|69744|69734|353
1581009600000|2020-02-06 17:20:00|69744.2|69734.2|69732.2|69722.2|69745|69735|69731.9|69721.9|315
1581009900000|2020-02-06 17:25:00|69732.3|69722.3|69728.9|69718.9|69733.1|69723.1|69723.3|69713.3|385
1581010200000|2020-02-06 17:30:00|69728.2|69718.2|69728.2|69718.2|69729.7|69719.7|69723.6|69713.6|322
1581010500000|2020-02-06 17:35:00|69728.1|69718.1|69725.7|69715.7|69730.9|69720.9|69721.6|69710.3|406
1581010800000|2020-02-06 17:40:00|69725.6|69715.6|69723.7|69713.7|69729.1|69719.1|69722.6|69712.6|381
1581011100000|2020-02-06 17:45:00|69723.8|69713.8|69736.2|69726.2|69739|69726.9|69723.4|69713.4|421
1581011400000|2020-02-06 17:50:00|69736.3|69726.3|69726|69716|69738.1|69728.1|69722.4|69712.4|408
1581011700000|2020-02-06 17:55:00|69725.9|69715.9|69720.9|69710.9|69732.7|69721.4|69720.2|69709.5|466
1581012000000|2020-02-06 18:00:00|69720.8|69710.8|69721.3|69711.3|69723.3|69713.3|69717.2|69705.6|384
1581012300000|2020-02-06 18:05:00|69721.2|69711.2|69734.2|69724.2|69735.2|69725.2|69720.2|69710.2|390
1581012600000|2020-02-06 18:10:00|69734.3|69724.3|69743.6|69733.6|69746.3|69735.6|69729.9|69719.9|397
1581012900000|2020-02-06 18:15:00|69743.7|69733.7|69736.5|69726.5|69744.9|69733.7|69735.6|69725.6|353
1581013200000|2020-02-06 18:20:00|69736.4|69726.4|69740.2|69730.2|69746.1|69735.7|69735.9|69724.2|360
1581013500000|2020-02-06 18:25:00|69740.4|69730.4|69748.2|69738.2|69751.1|69739.1|69738.2|69726|403
1581013800000|2020-02-06 18:30:00|69749.3|69739.3|69753|69743|69755.1|69745.1|69744.5|69733.9|406
1581014100000|2020-02-06 18:35:00|69753.1|69743.1|69758.6|69748.6|69760.8|69750.8|69752.5|69742.5|299
1581014400000|2020-02-06 18:40:00|69758.8|69748.8|69759.7|69749.7|69768.8|69758.8|69758.8|69748.8|272
1581014700000|2020-02-06 18:45:00|69759.6|69749.6|69756.8|69746.8|69760.6|69749.6|69753.7|69742.4|276
1581015000000|2020-02-06 18:50:00|69756.5|69746.5|69763.4|69753.4|69763.8|69753.8|69755.9|69744.1|206
1581015300000|2020-02-06 18:55:00|69763.5|69753.5|69764.8|69754.8|69765.8|69755.1|69762|69750.7|273
1581015600000|2020-02-06 19:00:00|69764.7|69754.7|69771.1|69761.1|69774.3|69764.3|69764.3|69754.3|333
1581015900000|2020-02-06 19:05:00|69771|69761|69780.9|69770.9|69782|69772|69769.6|69759.6|444
1581016200000|2020-02-06 19:10:00|69781|69771|69778.4|69768.4|69782.2|69771.4|69777|69766.5|297
1581016500000|2020-02-06 19:15:00|69778.6|69768.6|69789.3|69779.3|69792|69782|69768|69756.9|451
1581016800000|2020-02-06 19:20:00|69789.4|69779.4|69788.2|69778.2|69792.4|69782.4|69784.9|69774.9|354
1581017100000|2020-02-06 19:25:00|69788.1|69778.1|69790.4|69780.4|69792.5|69782.5|69786.4|69776.4|279
1581017400000|2020-02-06 19:30:00|69790.3|69780.3|69787.3|69777.3|69790.3|69780.3|69781.1|69771.1|368
1581017700000|2020-02-06 19:35:00|69787.2|69777.2|69789.5|69779.5|69790.3|69780.3|69784.1|69774.1|262
1581018000000|2020-02-06 19:40:00|69789.4|69779.4|69788.6|69778.6|69789.7|69779.7|69788.1|69778.1|211
1581018300000|2020-02-06 19:45:00|69788.7|69778.7|69791|69781|69792.7|69782.7|69787.9|69777.9|178
1581018600000|2020-02-06 19:50:00|69791.2|69781.2|69792.2|69782.2|69792.2|69782.2|69789.6|69779.6|183
1581018900000|2020-02-06 19:55:00|69792.1|69782.1|69793|69783|69793|69783|69789.9|69779.9|227
1581019200000|2020-02-06 20:00:00|69792.6|69782.6|69792.3|69782.3|69798.1|69786.2|69790.8|69780|370
1581019500000|2020-02-06 20:05:00|69792.1|69782.1|69790|69780|69793.3|69783.3|69788.8|69776.4|274
1581019800000|2020-02-06 20:10:00|69790.1|69780.1|69793.8|69783.8|69798.2|69786|69784.3|69773|410
1581020100000|2020-02-06 20:15:00|69793.7|69783.7|69797.4|69787.4|69798.4|69788.4|69793.6|69781.7|274
1581020400000|2020-02-06 20:20:00|69797.5|69787.5|69793.1|69783.1|69798.1|69788.1|69791.8|69781.8|251
1581020700000|2020-02-06 20:25:00|69793.2|69783.2|69794.9|69784.9|69798.4|69788.4|69790.6|69780.6|310
1581021000000|2020-02-06 20:30:00|69795.2|69785.2|69790.7|69780.7|69796.5|69786.5|69787.8|69776|449
1581021300000|2020-02-06 20:35:00|69790.6|69780.6|69789.4|69779.4|69793.6|69783.4|69789.2|69778.6|277
1581021600000|2020-02-06 20:40:00|69789.5|69779.5|69796.9|69786.9|69798.3|69787.2|69788.3|69776.4|401
1581021900000|2020-02-06 20:45:00|69796.8|69786.8|69800.1|69790.1|69803.7|69791.9|69795.9|69783.8|325
1581022200000|2020-02-06 20:50:00|69800|69790|69799.4|69789.4|69803.5|69792|69798.1|69785.4|328
1581022500000|2020-02-06 20:55:00|69799.3|69789.3|69806.3|69791.3|69811.8|69798.3|69795.2|69784.5|457
1581022800000|2020-02-06 21:00:00|69806|69791|69802.1|69792.1|69807|69793|69801.6|69788.7|257
1581023100000|2020-02-06 21:05:00|69802.3|69792.3|69800.1|69785.1|69804.7|69792.3|69797.6|69784.1|186
1581023400000|2020-02-06 21:10:00|69799.5|69784.5|69794.7|69779.7|69800.4|69785.4|69793.5|69778.5|267
1581023700000|2020-02-06 21:15:00|69794.4|69779.4|69794.4|69779.4|69796.6|69781.6|69791.4|69778.3|132
1581024000000|2020-02-06 21:20:00|69794.9|69779.9|69795.3|69780.3|69795.9|69782.7|69792.6|69779|146
1581024300000|2020-02-06 21:25:00|69795|69780|69795.3|69780.3|69795.6|69780.6|69793.6|69778.6|206
1581024600000|2020-02-06 21:30:00|69794.4|69779.4|69795.1|69780.1|69796.8|69781.8|69794.1|69779.1|161
1581024900000|2020-02-06 21:35:00|69795.2|69780.2|69795.4|69780.4|69797|69782|69794.6|69779.6|105
1581025200000|2020-02-06 21:40:00|69795.6|69780.6|69793.7|69778.7|69796|69781|69793.7|69778.7|139
1581025500000|2020-02-06 21:45:00|69793.6|69778.6|69795.1|69780.1|69797.9|69782.4|69793.5|69778.5|162
1581025800000|2020-02-06 21:50:00|69794.9|69779.9|69794.7|69779.7|69797|69781|69793.7|69778.7|171
1581026100000|2020-02-06 21:55:00|69795|69780|69792.9|69775.9|69799|69784|69792.5|69774.5|201
1581026400000|2020-02-06 22:00:00|69795.4|69770.1|69789.8|69773.8|69799.8|69774.4|69789.3|69769.6|39
1581026700000|2020-02-06 22:05:00|69796.2|69772|69791.8|69771.9|69808.3|69777.8|69786.9|69767.8|69
1581027000000|2020-02-06 22:10:00|69797.4|69770.8|69794.5|69779.5|69807.8|69780.5|69789.9|69769.9|158
1581027300000|2020-02-06 22:15:00|69792.1|69777.1|69795.1|69780.1|69797.5|69780.5|69792.1|69777.1|113
1581027600000|2020-02-06 22:20:00|69794.1|69779.1|69794.8|69771.7|69802.3|69780.5|69790.5|69770.2|127
1581027900000|2020-02-06 22:25:00|69792.8|69772|69791.7|69767.2|69801.8|69780.5|69786.7|69766.4|164
1581028200000|2020-02-06 22:30:00|69797.1|69766.9|69794.8|69772.7|69801.7|69776|69782.3|69760|211
1581028500000|2020-02-06 22:35:00|69792.9|69773.5|69766.2|69722.6|69800.3|69776.7|69761.1|69711.1|308
1581028800000|2020-02-06 22:40:00|69767.2|69724.5|69782.4|69732.4|69788.2|69738.2|69765|69721.3|291
1581029100000|2020-02-06 22:45:00|69782.7|69732.7|69779.8|69734.6|69791.2|69744.8|69767.8|69728.3|220
1581029400000|2020-02-06 22:50:00|69779.5|69734.9|69781.7|69733.9|69785.3|69741.6|69765.8|69729.4|163
1581029700000|2020-02-06 22:55:00|69778.6|69736.8|69787.7|69754.5|69797.3|69773.1|69769.7|69732.1|280
1581030000000|2020-02-06 23:00:00|69788.5|69753.9|69784.8|69734.8|69798.9|69771.3|69777.1|69733.3|234
1581030300000|2020-02-06 23:05:00|69784.6|69734.6|69780.4|69733.7|69784.9|69747.7|69767.3|69726.8|123
1581030600000|2020-02-06 23:10:00|69782.1|69732.1|69782.7|69732.7|69783.6|69747.7|69767.3|69724.2|90
1581030900000|2020-02-06 23:15:00|69782.8|69732.8|69786.6|69736.6|69788.7|69747.7|69767.3|69728.5|92
1581031200000|2020-02-06 23:20:00|69788.4|69738.4|69784.6|69751.7|69799.4|69760.9|69781|69737.5|321
1581031500000|2020-02-06 23:25:00|69785.3|69746.8|69800.7|69750.7|69803.5|69765.4|69779.5|69739.6|622
1581031800000|2020-02-06 23:30:00|69799.1|69749.1|69797.4|69747.4|69808.8|69769.1|69776.3|69740.2|705
1581032100000|2020-02-06 23:35:00|69797.5|69747.5|69791.4|69751.3|69798.9|69756.8|69786.5|69745.8|438
1581032400000|2020-02-06 23:40:00|69793|69750.7|69799.3|69755.5|69802.6|69760.8|69787.4|69746.5|262
1581032700000|2020-02-06 23:45:00|69799.7|69755.2|69797.4|69758.4|69803.4|69767.3|69786.9|69753.2|146
1581033000000|2020-02-06 23:50:00|69786.9|69761.5|69799.2|69760.5|69805.5|69765.4|69786.9|69757.4|193
1581033300000|2020-02-06 23:55:00|69800.5|69759.9|69777.5|69752|69800.5|69763.6|69774.9|69748.5|275
1581033600000|2020-02-07 00:00:00|69779.5|69750.6|69796.9|69775.7|69801.8|69783.2|69771.7|69746.9|427
1581033900000|2020-02-07 00:05:00|69798.6|69776|69800.4|69779.3|69804.5|69786.4|69792.3|69769.5|414
1581034200000|2020-02-07 00:10:00|69799.9|69778.8|69809.4|69794.4|69814.1|69800.5|69797.4|69778.6|452
1581034500000|2020-02-07 00:15:00|69809.7|69794.7|69834.5|69819.5|69839.1|69824.1|69804.9|69789.9|515
1581034800000|2020-02-07 00:20:00|69834.6|69819.6|69829.2|69810.5|69836.3|69822.9|69814.9|69799.9|375
1581035100000|2020-02-07 00:25:00|69828.8|69810.6|69832.4|69817.4|69841.8|69826.8|69826.1|69810.3|796
1581035400000|2020-02-07 00:30:00|69832.3|69817.3|69833.6|69818.6|69835.7|69820.7|69826.5|69811.5|342
1581035700000|2020-02-07 00:35:00|69833.5|69818.5|69875.8|69860.8|69882.6|69867.6|69832.5|69817.5|483
1581036000000|2020-02-07 00:40:00|69875.2|69860.2|69859|69844|69882.7|69867.2|69848.1|69831.5|510
1581036300000|2020-02-07 00:45:00|69858.7|69843.7|69858.5|69843.5|69869|69854|69856.2|69841.2|591
1581036600000|2020-02-07 00:50:00|69858.9|69843.9|69854.8|69839.8|69868.3|69853.3|69854.1|69839.1|426
1581036900000|2020-02-07 00:55:00|69854.4|69839.4|69842.2|69827.2|69862|69847|69835.9|69820.9|557
1581037200000|2020-02-07 01:00:00|69842.7|69827.7|69834.5|69824.5|69850.5|69835.5|69828.8|69816.1|930
1581037500000|2020-02-07 01:05:00|69834.4|69824.4|69856.5|69846.5|69859|69846.5|69830.4|69815.7|839
1581037800000|2020-02-07 01:10:00|69856.4|69846.4|69847|69832|69861.5|69850.2|69844.1|69829.1|928
1581038100000|2020-02-07 01:15:00|69847.2|69832.2|69837.7|69822.7|69850.5|69835.5|69824.6|69809.6|883
1581038400000|2020-02-07 01:20:00|69837.1|69822.1|69812.5|69802.5|69855.6|69845.6|69811.9|69801.9|828
1581038700000|2020-02-07 01:25:00|69812.3|69802.3|69840.2|69825.2|69840.4|69829.2|69810.2|69800.2|835
1581039000000|2020-02-07 01:30:00|69840.4|69825.4|69824.5|69814.5|69843.9|69833.6|69820.2|69810.2|843
1581039300000|2020-02-07 01:35:00|69824.3|69814.3|69822.7|69812.7|69830.5|69815.5|69812|69802|718
1581039600000|2020-02-07 01:40:00|69822.4|69812.4|69832.4|69822.4|69841.5|69831.5|69822.4|69812.4|746
1581039900000|2020-02-07 01:45:00|69831.8|69821.8|69826.9|69816.9|69841.4|69831.4|69817.2|69805|682
1581040200000|2020-02-07 01:50:00|69826.7|69816.7|69838.6|69828.6|69854.7|69842|69825.3|69815.3|737
1581040500000|2020-02-07 01:55:00|69838.7|69828.7|69845.8|69835.8|69848.7|69838.7|69831|69819.8|651
1581040800000|2020-02-07 02:00:00|69846.1|69836.1|69858.8|69848.8|69870.1|69856.5|69842.3|69832.3|729
1581041100000|2020-02-07 02:05:00|69858.2|69848.2|69863|69853|69867.2|69857.2|69856.8|69846.8|581
1581041400000|2020-02-07 02:10:00|69862.8|69852.8|69852.6|69842.6|69863.3|69853.3|69849.4|69839.4|539
1581041700000|2020-02-07 02:15:00|69852.2|69842.2|69862.2|69852.2|69864.7|69854.7|69851.6|69841.6|494
1581042000000|2020-02-07 02:20:00|69862.3|69852.3|69833.4|69823.4|69865|69855|69831.5|69820.3|585
1581042300000|2020-02-07 02:25:00|69833.6|69823.6|69837.9|69827.9|69840.6|69830.6|69821.9|69811.9|677
1581042600000|2020-02-07 02:30:00|69837.8|69827.8|69849.8|69839.8|69853.9|69843.9|69827|69817|692
1581042900000|2020-02-07 02:35:00|69849.6|69839.6|69837.1|69827.1|69854|69844|69834.7|69824.7|608
1581043200000|2020-02-07 02:40:00|69836.9|69826.9|69800.2|69790.2|69843.7|69833.7|69800.1|69790.1|692
1581043500000|2020-02-07 02:45:00|69800.5|69790.5|69813.1|69803.1|69828.7|69817.2|69795.8|69785.8|699
1581043800000|2020-02-07 02:50:00|69813|69803|69838.9|69828.9|69840.5|69830.5|69812.9|69802.9|631
1581044100000|2020-02-07 02:55:00|69838.8|69828.8|69856.1|69846.1|69858.2|69848.2|69837.2|69827.2|722
1581044400000|2020-02-07 03:00:00|69855.7|69845.7|69842.8|69832.8|69856.2|69846.2|69842.5|69832.5|611
1581044700000|2020-02-07 03:05:00|69842.1|69832.1|69837.8|69827.8|69842.7|69832.7|69828.3|69818.3|508
1581045000000|2020-02-07 03:10:00|69838.1|69828.1|69841|69831|69854.5|69844.5|69834.6|69824.6|497
1581045300000|2020-02-07 03:15:00|69840.9|69830.9|69819.6|69809.6|69847|69837|69819|69809|557
1581045600000|2020-02-07 03:20:00|69819.2|69809.2|69815|69805|69823.5|69813.5|69805|69795|538
1581045900000|2020-02-07 03:25:00|69814.8|69804.8|69822.3|69812.3|69827.1|69817.1|69811.1|69801.1|442
1581046200000|2020-02-07 03:30:00|69822.2|69812.2|69812.7|69802.7|69824.2|69814.2|69812.3|69802.3|388
1581046500000|2020-02-07 03:35:00|69812.8|69802.8|69825|69815|69827.1|69817.1|69809.8|69799.8|500
1581046800000|2020-02-07 03:40:00|69824.6|69814.6|69821.5|69811.5|69831.1|69821.1|69814|69804|405
1581047100000|2020-02-07 03:45:00|69821.7|69811.7|69820.7|69810.7|69822.2|69812.2|69811.4|69801.4|431
1581047400000|2020-02-07 03:50:00|69820.6|69810.6|69809|69799|69820.9|69810.9|69804.8|69794.8|473
1581047700000|2020-02-07 03:55:00|69808.9|69798.9|69813.5|69803.5|69816.1|69806.1|69804.2|69794.2|501
1581048000000|2020-02-07 04:00:00|69813.7|69803.7|69817.7|69807.7|69818|69808|69809.6|69799.6|531
1581048300000|2020-02-07 04:05:00|69817.5|69807.5|69807.8|69797.8|69817.8|69807.8|69806.3|69796.3|516
1581048600000|2020-02-07 04:10:00|69807.6|69797.6|69813|69803|69814.2|69804.2|69805|69795|442
1581048900000|2020-02-07 04:15:00|69813.1|69803.1|69822.2|69812.2|69824.9|69814.9|69812.3|69802.3|464
1581049200000|2020-02-07 04:20:00|69822.4|69812.4|69814.6|69804.6|69827.3|69817.3|69807.9|69797.9|364
1581049500000|2020-02-07 04:25:00|69814.3|69804.3|69806.4|69796.4|69816.6|69806.6|69805.2|69795.2|408
1581049800000|2020-02-07 04:30:00|69806.5|69796.5|69807.2|69797.2|69811.9|69801.9|69801.1|69791.1|559
1581050100000|2020-02-07 04:35:00|69807.3|69797.3|69814.1|69804.1|69816.9|69806.9|69803.1|69793.1|337
1581050400000|2020-02-07 04:40:00|69814.2|69804.2|69818.2|69808.2|69822|69812|69812.5|69802.5|449
1581050700000|2020-02-07 04:45:00|69818.1|69808.1|69821.4|69811.4|69823.6|69813.6|69816.1|69806.1|489
1581051000000|2020-02-07 04:50:00|69821.3|69811.3|69816.6|69806.6|69826|69816|69815.8|69805.8|408
1581051300000|2020-02-07 04:55:00|69816.7|69806.7|69820|69810|69823.3|69813.3|69813.2|69803.2|476
1581051600000|2020-02-07 05:00:00|69819|69809|69822.3|69812.3|69823.7|69813.7|69815.5|69805.5|529
1581051900000|2020-02-07 05:05:00|69822.2|69812.2|69849.6|69839.6|69850.2|69840.2|69822.2|69812.2|604
1581052200000|2020-02-07 05:10:00|69849.5|69839.5|69849.5|69839.5|69851.2|69841.2|69845.2|69835.2|443
1581052500000|2020-02-07 05:15:00|69849.6|69839.6|69852.3|69842.3|69853.4|69843.4|69837.2|69827.2|602
1581052800000|2020-02-07 05:20:00|69852.2|69842.2|69848.8|69838.8|69853.1|69843.1|69842.1|69832.1|577
1581053100000|2020-02-07 05:25:00|69849|69839|69832.9|69822.9|69849.1|69839.1|69832.8|69822.8|554
1581053400000|2020-02-07 05:30:00|69832.4|69822.4|69839.4|69829.4|69840.7|69830.7|69830.8|69820.8|451
1581053700000|2020-02-07 05:35:00|69839.6|69829.6|69829.1|69819.1|69840|69830|69828.2|69818.2|472
1581054000000|2020-02-07 05:40:00|69829.2|69819.2|69829.5|69819.5|69837.9|69827.9|69825.6|69815.6|545
1581054300000|2020-02-07 05:45:00|69829.6|69819.6|69822.3|69812.3|69829.8|69819.8|69821|69811|496
1581054600000|2020-02-07 05:50:00|69822.4|69812.4|69821.8|69811.8|69824.9|69814.9|69818.5|69808.5|511
1581054900000|2020-02-07 05:55:00|69821.7|69811.7|69835.2|69825.2|69839.8|69829.8|69821.2|69811.2|638
1581055200000|2020-02-07 06:00:00|69834.5|69824.5|69835.9|69825.9|69840.2|69830.2|69829.9|69819.9|637
1581055500000|2020-02-07 06:05:00|69835.8|69825.8|69832.8|69822.8|69837.1|69827.1|69830.4|69820.4|605
1581055800000|2020-02-07 06:10:00|69832.7|69822.7|69835.3|69825.3|69838.8|69828.8|69829|69819|600
1581056100000|2020-02-07 06:15:00|69835.2|69825.2|69841.4|69831.4|69843.4|69833.4|69831.8|69821.8|569
1581056400000|2020-02-07 06:20:00|69841.6|69831.6|69821.1|69811.1|69844.7|69834.7|69820.6|69810.6|709
1581056700000|2020-02-07 06:25:00|69821.3|69811.3|69765.9|69755.9|69823|69813|69760.8|69750.8|1041
1581057000000|2020-02-07 06:30:00|69765.8|69755.8|69777.3|69767.3|69797|69787|69763.5|69753.5|955
1581057300000|2020-02-07 06:35:00|69777.2|69767.2|69790.2|69780.2|69790.8|69780.8|69773.2|69763.2|608
1581057600000|2020-02-07 06:40:00|69790.5|69780.5|69793.5|69783.5|69795.6|69785.6|69788.9|69778.9|638
1581057900000|2020-02-07 06:45:00|69793.6|69783.6|69806.5|69796.5|69810.7|69800.7|69782.5|69772.5|659
1581058200000|2020-02-07 06:50:00|69806.4|69796.4|69788.1|69778.1|69806.7|69796.7|69781|69771|863
1581058500000|2020-02-07 06:55:00|69787.9|69777.9|69799.8|69789.8|69799.9|69789.9|69781.8|69771.8|695
1581058800000|2020-02-07 07:00:00|69800.2|69790.2|69815.5|69805.5|69822.2|69812.2|69796.7|69786.7|706
1581059100000|2020-02-07 07:05:00|69815|69805|69813.7|69803.7|69817.4|69807.4|69806.6|69796.6|690
1581059400000|2020-02-07 07:10:00|69813.8|69803.8|69827.5|69817.5|69827.9|69817.9|69807.3|69797.3|655
1581059700000|2020-02-07 07:15:00|69827.4|69817.4|69824.1|69814.1|69828.3|69818.3|69811|69801|746
1581060000000|2020-02-07 07:20:00|69824|69814|69822.7|69812.7|69824.4|69814.4|69811.1|69801.1|630
1581060300000|2020-02-07 07:25:00|69822.9|69812.9|69837.7|69827.7|69843.7|69833.7|69818.5|69808.5|797
1581060600000|2020-02-07 07:30:00|69837.6|69827.6|69832.4|69822.4|69842.9|69832.9|69827.7|69817.7|741
1581060900000|2020-02-07 07:35:00|69832.3|69822.3|69843.3|69833.3|69848.1|69838.1|69829.8|69819.8|664
1581061200000|2020-02-07 07:40:00|69843.4|69833.4|69832.3|69822.3|69843.9|69833.9|69832.2|69822.2|601
1581061500000|2020-02-07 07:45:00|69832.5|69822.5|69849.4|69839.4|69850.7|69840.7|69832.3|69822.3|615
1581061800000|2020-02-07 07:50:00|69849.5|69839.5|69862.8|69852.8|69863.1|69853.1|69844.4|69834.4|724
1581062100000|2020-02-07 07:55:00|69864.4|69854.4|69880|69870|69880.2|69870.2|69847.9|69837.9|819
1581062400000|2020-02-07 08:00:00|69879.3|69869.3|69880.8|69870.8|69890.3|69880.3|69870.1|69860.1|898
1581062700000|2020-02-07 08:05:00|69880.9|69870.9|69863.3|69853.3|69882.4|69872.4|69862|69852|798
1581063000000|2020-02-07 08:10:00|69863.2|69853.2|69875.1|69865.1|69875.5|69865.5|69862.7|69852.7|758
1581063300000|2020-02-07 08:15:00|69875|69865|69880|69870|69885.5|69875.5|69870.5|69860.5|690
1581063600000|2020-02-07 08:20:00|69880.3|69870.3|69891.8|69881.8|69893|69883|69880.3|69870.3|472
1581063900000|2020-02-07 08:25:00|69891.9|69881.9|69899.6|69889.6|69900.8|69890.8|69888.3|69878.3|545
1581064200000|2020-02-07 08:30:00|69899.7|69889.7|69906.3|69896.3|69914.2|69904.2|69897.3|69887.3|543
1581064500000|2020-02-07 08:35:00|69906.2|69896.2|69889.3|69879.3|69912.5|69902.5|69887.6|69877.6|554
1581064800000|2020-02-07 08:40:00|69888.9|69878.9|69883.3|69873.3|69892.5|69882.5|69880.3|69870.3|515
1581065100000|2020-02-07 08:45:00|69883.2|69873.2|69894.2|69884.2|69896.5|69886.5|69883|69873|452
1581065400000|2020-02-07 08:50:00|69893.7|69883.7|69890.9|69880.9|69898|69888|69887.4|69877.4|406
1581065700000|2020-02-07 08:55:00|69890.7|69880.7|69898.3|69888.3|69903.2|69893.2|69888.7|69878.7|420
1581066000000|2020-02-07 09:00:00|69898.2|69888.2|69892.6|69882.6|69908.5|69898.5|69889.4|69879.4|484
1581066300000|2020-02-07 09:05:00|69892.1|69882.1|69894.6|69884.6|69895.7|69885.7|69888.5|69878.5|287
1581066600000|2020-02-07 09:10:00|69894.7|69884.7|69888.2|69878.2|69895|69885|69884.4|69874.4|304
1581066900000|2020-02-07 09:15:00|69888.1|69878.1|69870.9|69860.9|69890.4|69880.4|69866.5|69856.5|358
1581067200000|2020-02-07 09:20:00|69871.1|69861.1|69893.7|69883.7|69894.5|69884.5|69870.7|69860.7|473
1581067500000|2020-02-07 09:25:00|69893.6|69883.6|69940.2|69930.2|69942.1|69932.1|69893.4|69883.4|767
1581067800000|2020-02-07 09:30:00|69940.3|69930.3|69937.9|69927.9|69948.1|69938.1|69932.6|69922.6|574
1581068100000|2020-02-07 09:35:00|69937.8|69927.8|69942.4|69932.4|69950.2|69940.2|69933|69923|496
1581068400000|2020-02-07 09:40:00|69942.3|69932.3|69954.1|69944.1|69960.1|69950.1|69936.6|69926.6|530
1581068700000|2020-02-07 09:45:00|69954|69944|69980.4|69970.4|69983.4|69973.4|69954|69944|549
1581069000000|2020-02-07 09:50:00|69980.2|69970.2|70005.6|69995.6|70012|70002|69979.9|69969.9|769
1581069300000|2020-02-07 09:55:00|70005.7|69995.7|70011.1|70001.1|70015.6|70005.6|69992.6|69982.6|786
1581069600000|2020-02-07 10:00:00|70011.8|70001.8|70023.9|70013.9|70030.3|70017.5|70011.8|70001.8|626
1581069900000|2020-02-07 10:05:00|70023.7|70013.7|70006.8|69996.8|70025.4|70015.4|70005.5|69995.5|336
1581070200000|2020-02-07 10:10:00|70006.2|69996.2|70046.2|70031.2|70065.1|70047.1|70006|69996|847
1581070500000|2020-02-07 10:15:00|70046.3|70031.3|70016.9|70006.9|70049.4|70036.1|70008.8|69998|632
1581070800000|2020-02-07 10:20:00|70016.8|70006.8|70005|69995|70017.5|70006.8|70000.9|69989.6|491
1581071100000|2020-02-07 10:25:00|70005.1|69995.1|70002.3|69987.3|70009.8|69999.8|69997.6|69982.6|440
1581071400000|2020-02-07 10:30:00|70002.2|69987.2|70018.6|70008.6|70024|70014|69998.4|69986.2|568
1581071700000|2020-02-07 10:35:00|70020.2|70010.2|70038|70023|70038.1|70025.2|70012.4|70002.4|580
1581072000000|2020-02-07 10:40:00|70037.8|70022.8|70019.3|70009.3|70042.8|70028|70018.5|70006.1|521
1581072300000|2020-02-07 10:45:00|70019.5|70009.5|70019.4|70009.4|70045.2|70030.5|70015.8|70005.8|570
1581072600000|2020-02-07 10:50:00|70019.5|70009.5|70005.5|69995.5|70024.8|70012.4|70004.1|69991.3|416
1581072900000|2020-02-07 10:55:00|70005.4|69995.4|69997.9|69987.9|70008.1|69998.1|69994.4|69984.4|440
1581073200000|2020-02-07 11:00:00|69997.7|69987.7|69986.3|69976.3|70006|69996|69986.2|69976.2|418
1581073500000|2020-02-07 11:05:00|69986.2|69976.2|69997|69987|69999.5|69989.5|69980.3|69970.3|493
1581073800000|2020-02-07 11:10:00|69997.1|69987.1|69986.3|69976.3|69999.9|69989.9|69983.3|69973.3|479
1581074100000|2020-02-07 11:15:00|69986.4|69976.4|69978.6|69968.6|69988.5|69978.5|69971.6|69961.6|531
1581074400000|2020-02-07 11:20:00|69978.5|69968.5|69984.2|69974.2|69997.9|69987.9|69976.6|69966.6|461
1581074700000|2020-02-07 11:25:00|69984.1|69974.1|69990.3|69980.3|69995.4|69985.4|69983.9|69973.9|336
1581075000000|2020-02-07 11:30:00|69990.4|69980.4|69997.3|69987.3|70000.5|69990.5|69982.1|69972.1|470
1581075300000|2020-02-07 11:35:00|69997.2|69987.2|70005|69995|70007.1|69997.1|69997.2|69987.2|343
1581075600000|2020-02-07 11:40:00|70004.7|69994.7|70001|69986|70011.3|70001.3|69996.1|69985.7|390
1581075900000|2020-02-07 11:45:00|70000.9|69985.9|69997.1|69987.1|70001.5|69988.9|69989.6|69979.6|332
1581076200000|2020-02-07 11:50:00|69996.9|69986.9|69988.8|69978.8|70002.9|69991.1|69986.8|69976.8|417
1581076500000|2020-02-07 11:55:00|69988.9|69978.9|70005.7|69995.7|70006|69996|69985.6|69975.6|380
1581076800000|2020-02-07 12:00:00|70005.4|69995.4|69995.8|69985.8|70010.5|70000.5|69995.2|69985.2|568
1581077100000|2020-02-07 12:05:00|69995.7|69985.7|69994.2|69984.2|69997.5|69987.5|69988.2|69978.2|371
1581077400000|2020-02-07 12:10:00|69994.1|69984.1|69993.2|69983.2|69996.3|69986.3|69984.2|69974.2|381
1581077700000|2020-02-07 12:15:00|69993.3|69983.3|70005.6|69995.6|70006.6|69996.6|69987.2|69977.2|519
1581078000000|2020-02-07 12:20:00|70005.5|69995.5|70011.7|70001.7|70017|70007|70001.3|69991.3|446
1581078300000|2020-02-07 12:25:00|70012.8|70002.8|70006.9|69996.9|70017.3|70007.3|70005.9|69995.9|347
1581078600000|2020-02-07 12:30:00|70007|69997|69997.7|69987.7|70007|69997|69992.1|69982.1|450
1581078900000|2020-02-07 12:35:00|69997.9|69987.9|69996.3|69986.3|70000.3|69990.3|69993.1|69983.1|286
1581079200000|2020-02-07 12:40:00|69996.2|69986.2|69992.2|69982.2|69998|69988|69989.5|69979.5|297
1581079500000|2020-02-07 12:45:00|69992.1|69982.1|69992.1|69982.1|69996.2|69986.2|69985.2|69975.2|395
1581079800000|2020-02-07 12:50:00|69991.9|69981.9|69987.4|69977.4|69993.4|69983.4|69985.8|69975.8|344
1581080100000|2020-02-07 12:55:00|69987.2|69977.2|69981.7|69971.7|69989.3|69979.3|69980.9|69970.9|480
1581080400000|2020-02-07 13:00:00|69981.8|69971.8|69980.7|69970.7|69983.1|69973.1|69977.9|69967.9|587
1581080700000|2020-02-07 13:05:00|69980.6|69970.6|69991.9|69981.9|69993.5|69983.5|69977.9|69967.9|525
1581081000000|2020-02-07 13:10:00|69991.8|69981.8|69981.7|69971.7|69991.8|69981.8|69977.4|69967.4|529
1581081300000|2020-02-07 13:15:00|69981.8|69971.8|69962.6|69952.6|69985.7|69975.7|69961.8|69951.8|576
1581081600000|2020-02-07 13:20:00|69962.5|69952.5|69961.1|69951.1|69966.3|69956.3|69956.8|69946.8|602
1581081900000|2020-02-07 13:25:00|69960.9|69950.9|69983.8|69933.8|69983.8|69955.1|69956.8|69932|572
1581082200000|2020-02-07 13:30:00|69984|69934|69977.7|69967.7|70022.3|69978.1|69970.2|69933.4|889
1581082500000|2020-02-07 13:35:00|69978|69968|69971.6|69961.6|69991.9|69981.9|69967.9|69957.9|871
1581082800000|2020-02-07 13:40:00|69971.7|69961.7|69987.9|69977.9|69989.1|69978.6|69971.5|69961.5|860
1581083100000|2020-02-07 13:45:00|69987.4|69977.4|70012.7|70002.7|70018.4|70008.4|69980.6|69970.6|900
1581083400000|2020-02-07 13:50:00|70012.2|70002.2|70006.2|69996.2|70016.2|70003.5|69995|69985|797
1581083700000|2020-02-07 13:55:00|70005.7|69995.7|70013.9|70003.9|70022.2|70010|69991.2|69981.2|756
1581084000000|2020-02-07 14:00:00|70013.7|70003.7|70031.4|70021.4|70039|70029|70005.9|69995.9|805
1581084300000|2020-02-07 14:05:00|70031.3|70021.3|70051.3|70041.3|70055.4|70045.4|70031.2|70021.2|831
1581084600000|2020-02-07 14:10:00|70051.4|70041.4|70030.3|70020.3|70053.5|70043.5|70025.9|70015.9|802
1581084900000|2020-02-07 14:15:00|70030.4|70020.4|70023.6|70013.6|70036.1|70026.1|70020.1|70010.1|727
1581085200000|2020-02-07 14:20:00|70024|70014|70034.3|70024.3|70037.4|70027.4|70018.1|70008.1|720
1581085500000|2020-02-07 14:25:00|70034.6|70024.6|70036.9|70026.9|70040.8|70030.8|70027.9|70017.9|704
1581085800000|2020-02-07 14:30:00|70036.8|70026.8|70064|70054|70065.6|70055.6|70031.6|70021.6|1102
1581086100000|2020-02-07 14:35:00|70063.9|70053.9|70063|70053|70100.8|70085.8|70049.3|70036.3|1179
1581086400000|2020-02-07 14:40:00|70063.1|70053.1|70060.5|70050.5|70073|70063|70053.5|70043.5|1028
1581086700000|2020-02-07 14:45:00|70060.4|70050.4|70058.8|70048.8|70080.6|70070.6|70058.6|70048.6|983
1581087000000|2020-02-07 14:50:00|70058.7|70048.7|70064.6|70054.6|70072.2|70062.2|70052|70042|793
1581087300000|2020-02-07 14:55:00|70064.8|70054.8|70068.7|70058.7|70071.4|70061.4|70061.9|70051.9|622
1581087600000|2020-02-07 15:00:00|70068.4|70058.4|70072.8|70062.8|70079.7|70069.7|70063.4|70051.1|821
1581087900000|2020-02-07 15:05:00|70073.1|70063.1|70076.1|70066.1|70080.6|70070.6|70067.3|70057.3|751
1581088200000|2020-02-07 15:10:00|70076.7|70066.7|70077.3|70067.3|70081.7|70071.7|70071.3|70061.3|716
1581088500000|2020-02-07 15:15:00|70077.2|70067.2|70078.6|70068.6|70082.8|70072.8|70070|70060|767
1581088800000|2020-02-07 15:20:00|70078.7|70068.7|70072.8|70062.8|70078.8|70068.8|70069.2|70059.2|753
1581089100000|2020-02-07 15:25:00|70072.7|70062.7|70059.3|70049.3|70072.9|70062.9|70056.3|70046.3|664
1581089400000|2020-02-07 15:30:00|70059.4|70049.4|70057.8|70047.8|70062.1|70052.1|70055.4|70045.4|714
1581089700000|2020-02-07 15:35:00|70056.8|70046.8|70063.6|70053.6|70063.7|70053.7|70052.7|70042.7|772
1581090000000|2020-02-07 15:40:00|70063.5|70053.5|70027.4|70017.4|70066|70055.8|70027|70017|952
1581090300000|2020-02-07 15:45:00|70027.5|70017.5|70041.3|70031.3|70043.9|70033.9|70027.5|70017.5|679
1581090600000|2020-02-07 15:50:00|70041.5|70031.5|70040.3|70030.3|70044.9|70034.9|70030.6|70020.6|742
1581090900000|2020-02-07 15:55:00|70040.4|70030.4|70038.5|70028.5|70040.6|70030.6|70027.7|70017.7|726
1581091200000|2020-02-07 16:00:00|70037.9|70027.9|70033.5|70023.5|70046.9|70036.9|70031.6|70021.6|862
1581091500000|2020-02-07 16:05:00|70033.1|70023.1|70043.4|70033.4|70043.6|70033.6|70032.6|70022.6|679
1581091800000|2020-02-07 16:10:00|70043.3|70033.3|70042.9|70032.9|70049.3|70039.3|70040.5|70030.5|660
1581092100000|2020-02-07 16:15:00|70042.6|70032.6|70044|70034|70052.7|70042.7|70041.9|70031.9|616
1581092400000|2020-02-07 16:20:00|70044.1|70034.1|70044.8|70034.8|70053.9|70043.9|70041.4|70031.4|687
1581092700000|2020-02-07 16:25:00|70044.4|70034.4|70046.3|70036.3|70050.9|70040.9|70043.7|70033.7|642
1581093000000|2020-02-07 16:30:00|70046.2|70036.2|70047.4|70037.4|70055|70045|70040.2|70030.2|728
1581093300000|2020-02-07 16:35:00|70047.5|70037.5|70057.1|70047.1|70057.8|70047.8|70045.5|70035.5|588
1581093600000|2020-02-07 16:40:00|70057|70047|70060.3|70050.3|70060.6|70050.6|70055.8|70045.8|496
1581093900000|2020-02-07 16:45:00|70059.7|70049.7|70068.1|70058.1|70068.7|70058.7|70055.2|70045.2|480
1581094200000|2020-02-07 16:50:00|70068.3|70058.3|70066.8|70056.8|70074.2|70064.2|70066|70056|448
1581094500000|2020-02-07 16:55:00|70066.7|70056.7|70063.9|70053.9|70067.1|70057.1|70058.2|70045.6|521
1581094800000|2020-02-07 17:00:00|70063.5|70053.5|70071.6|70061.6|70072.8|70062.8|70061.1|70051.1|582
1581095100000|2020-02-07 17:05:00|70072.4|70062.4|70064.2|70054.2|70074|70064|70062.1|70049.4|500
1581095400000|2020-02-07 17:10:00|70064.1|70054.1|70069.9|70054.9|70071.1|70060.4|70063.5|70051.4|446
1581095700000|2020-02-07 17:15:00|70070|70055|70062.4|70052.4|70070.1|70057.6|70060.9|70050.4|426
1581096000000|2020-02-07 17:20:00|70062.5|70052.5|70064.8|70054.8|70066.2|70056.2|70060.5|70050.5|382
1581096300000|2020-02-07 17:25:00|70064.9|70054.9|70059.8|70049.8|70066.2|70056.2|70059.3|70049.3|370
1581096600000|2020-02-07 17:30:00|70059.9|70049.9|70063.6|70053.6|70067.4|70055|70059.8|70049.8|328
1581096900000|2020-02-07 17:35:00|70063.7|70053.7|70062.5|70052.5|70066.4|70054.1|70062.2|70050.2|279
1581097200000|2020-02-07 17:40:00|70062.6|70052.6|70057.7|70047.7|70062.6|70052.6|70056.8|70046.8|297
1581097500000|2020-02-07 17:45:00|70057.8|70047.8|70051.4|70041.4|70064.3|70053.6|70050.6|70037.9|454
1581097800000|2020-02-07 17:50:00|70051.3|70041.3|70065.6|70050.6|70070.7|70056.8|70051.3|70040.6|441
1581098100000|2020-02-07 17:55:00|70065.7|70050.7|70064.1|70049.1|70067.2|70054|70060.6|70045.6|426
1581098400000|2020-02-07 18:00:00|70063.5|70048.5|70062.1|70047.1|70068.2|70053.2|70055|70042.5|590
1581098700000|2020-02-07 18:05:00|70061.5|70046.5|70059.2|70049.2|70061.8|70049.6|70058.3|70045.6|280
1581099000000|2020-02-07 18:10:00|70059.1|70049.1|70056.1|70046.1|70061.9|70050.8|70055.7|70043.2|235
1581099300000|2020-02-07 18:15:00|70056.4|70046.4|70065.1|70050.1|70065.6|70051.9|70052.4|70039.5|305
1581099600000|2020-02-07 18:20:00|70065|70050|70065.1|70050.1|70066.8|70053.5|70062|70047.9|258
1581099900000|2020-02-07 18:25:00|70064.9|70049.9|70061.6|70046.6|70066.2|70053.1|70057.9|70045.4|296
1581100200000|2020-02-07 18:30:00|70060.9|70045.9|70068.8|70053.8|70071.6|70057.1|70056.1|70043.8|347
1581100500000|2020-02-07 18:35:00|70068.2|70053.2|70066.3|70056.3|70069|70056.6|70040.4|70025.4|651
1581100800000|2020-02-07 18:40:00|70066.2|70056.2|70075.3|70065.3|70082.3|70067.3|70064.6|70051.5|468
1581101100000|2020-02-07 18:45:00|70075|70065|70080.7|70070.7|70083.1|70071.1|70074.2|70059.2|368
1581101400000|2020-02-07 18:50:00|70082.4|70067.4|70072.5|70057.5|70082.6|70070.2|70067.2|70054.9|401
1581101700000|2020-02-07 18:55:00|70070|70060|70078.5|70063.5|70079.4|70066.8|70070|70056.5|428
1581102000000|2020-02-07 19:00:00|70076.7|70066.7|70087.5|70077.5|70089.4|70078.8|70075.9|70063.4|561
1581102300000|2020-02-07 19:05:00|70087.6|70077.6|70088.4|70078.4|70090.2|70080|70084.4|70072.2|574
1581102600000|2020-02-07 19:10:00|70088.3|70078.3|70091.1|70081.1|70095.8|70085.8|70087.1|70077.1|513
1581102900000|2020-02-07 19:15:00|70090.8|70080.8|70091|70081|70093.4|70083.4|70088.1|70078.1|440
1581103200000|2020-02-07 19:20:00|70090.8|70080.8|70089.6|70079.6|70093.7|70083.7|70088.7|70078.7|500
1581103500000|2020-02-07 19:25:00|70090.3|70080.3|70088.6|70078.6|70092.8|70080.4|70084.9|70070.4|465
1581103800000|2020-02-07 19:30:00|70088.4|70078.4|70088.4|70078.4|70090.2|70079.8|70081.3|70071.3|351
1581104100000|2020-02-07 19:35:00|70088.2|70078.2|70088.5|70073.5|70090.5|70080|70083.6|70068.6|493
1581104400000|2020-02-07 19:40:00|70088.3|70073.3|70093.8|70083.8|70097.9|70086.8|70087.2|70072.2|466
1581104700000|2020-02-07 19:45:00|70093.6|70083.6|70095.8|70085.8|70098.1|70086.9|70091.2|70080.1|350
1581105000000|2020-02-07 19:50:00|70095.9|70085.9|70096.9|70086.9|70101.4|70089.4|70095.5|70085|352
1581105300000|2020-02-07 19:55:00|70097|70087|70097.8|70082.8|70100|70087.1|70090.6|70077.8|411
1581105600000|2020-02-07 20:00:00|70097.4|70082.4|70097.1|70087.1|70100.4|70088|70093|70080.5|355
1581105900000|2020-02-07 20:05:00|70097.3|70087.3|70097.6|70082.6|70098.5|70087.9|70094.5|70080.9|311
1581106200000|2020-02-07 20:10:00|70097.4|70082.4|70102.3|70087.3|70102.7|70091.8|70097.4|70082.4|350
1581106500000|2020-02-07 20:15:00|70102.4|70087.4|70102.8|70087.8|70103.6|70091|70099.3|70085.4|346
1581106800000|2020-02-07 20:20:00|70102.7|70087.7|70102|70087|70104.8|70092.6|70097.8|70085.3|337
1581107100000|2020-02-07 20:25:00|70102.2|70087.2|70093.6|70083.6|70102.8|70088.4|70093.4|70079.5|338
1581107400000|2020-02-07 20:30:00|70093.5|70083.5|70085.3|70070.3|70095.7|70083.6|70080.7|70064.9|481
1581107700000|2020-02-07 20:35:00|70085.2|70070.2|70092.1|70077.1|70093.7|70078.7|70085.2|70070.2|422
1581108000000|2020-02-07 20:40:00|70092.2|70077.2|70092|70077|70093.5|70079.6|70089.1|70076|382
1581108300000|2020-02-07 20:45:00|70092.3|70077.3|70086.1|70071.1|70093.4|70079.8|70085|70070|449
1581108600000|2020-02-07 20:50:00|70085.9|70070.9|70077.7|70062.7|70086|70071|70074.4|70059.4|539
1581108900000|2020-02-07 20:55:00|70077.6|70062.6|70065.8|70050.8|70077.9|70062.9|70054.2|70039.2|724
1581109200000|2020-02-07 21:00:00|70066|70051|70067.8|70052.4|70087.6|70064.8|70063.7|70046.4|485
1581109500000|2020-02-07 21:05:00|70068.7|70051.1|70062|70047|70073.8|70057.9|70060.7|70041.3|353
1581109800000|2020-02-07 21:10:00|70061.7|70046.7|70063.1|70048.1|70073.5|70058|70058.8|70043.8|370
1581110100000|2020-02-07 21:15:00|70063.2|70048.2|70064.8|70049.8|70066.9|70051.7|70061.9|70046.7|300
1581110400000|2020-02-07 21:20:00|70064.9|70049.9|70066.1|70050.3|70069.4|70053.8|70062|70047|288
1581110700000|2020-02-07 21:25:00|70066|70051|70067|70051.7|70073.1|70055.9|70063.8|70047|360
1581111000000|2020-02-07 21:30:00|70067.3|70050.5|70078.5|70057.6|70082.7|70065.8|70062|70041.9|250
1581111300000|2020-02-07 21:35:00|70079|70057.4|70064.3|70045.2|70081.5|70059.1|70058.6|70039.7|204
1581111600000|2020-02-07 21:40:00|70062.9|70045.5|70078.6|70052|70088|70057.8|70061.1|70044.4|183
1581111900000|2020-02-07 21:45:00|70075.4|70053.6|70081.3|70052.5|70093.7|70057.8|70073|70047.8|156
1581112200000|2020-02-07 21:50:00|70087.3|70045|70091.8|70050|70109.3|70062.5|70085|70044.7|334
1581112500000|2020-02-07 21:55:00|70094.3|70050.8|70095.1|70045.1|70104.2|70055.2|70083.8|70042.4|210
1581282000000|2020-02-09 21:00:00|70077.3|70058.7|70102.3|70046.2|70110.5|70060.2|70077.3|70046.2|9
1581282300000|2020-02-09 21:05:00|70104.5|70047.5|70102.3|70046.2|70110.5|70053.5|70102.3|70046.2|17
1581282900000|2020-02-09 21:15:00|70102|70058|70102|70057|70102|70058|70102|70057|2
1581283200000|2020-02-09 21:20:00||70055.8||70054.9||70058.3||70054.9|7
1581283500000|2020-02-09 21:25:00|70102.1|70053.4|70102.1|70053.4|70102.1|70053.4|70102.1|70053.4|1
1581283800000|2020-02-09 21:30:00|70101.9|70051.2|70102|70057.3|70102|70058.9|70101.9|70051.2|4
1581284100000|2020-02-09 21:35:00||70056.2||70054.9||70056.2||70054.9|2
1581284400000|2020-02-09 21:40:00|70102.1|70053.7|70102.1|70053.6|70102.1|70053.7|70102.1|70053.6|2
1581284700000|2020-02-09 21:45:00|70101.4|70052|70102|70057.3|70102|70059.2|70101.4|70052|5
1581285000000|2020-02-09 21:50:00|70104.6|70063.3|70105.4|70061.5|70105.4|70063.3|70101.9|70057.3|13
1581285300000|2020-02-09 21:55:00|70102|70057.6|70101.8|70044.8|70102|70059.7|70101.8|70044.8|4
1581285600000|2020-02-09 22:00:00|70101.3|70050.4|70089|70059|70101.7|70061.1|70089|70050.4|19
1581285900000|2020-02-09 22:05:00|70092.2|70058.1|70095.4|70056.6|70106|70063.6|70092.2|70051.1|70
1581286200000|2020-02-09 22:10:00|70095.1|70056.4|70092.3|70058.5|70097.3|70064.5|70074.3|70024.3|143
1581286500000|2020-02-09 22:15:00|70089.6|70057.2|70089.7|70064.1|70111.3|70064.8|70081.1|70049.5|117
1581286800000|2020-02-09 22:20:00|70090|70063.6|70070.5|70020.5|70098.2|70064.8|70070.3|70020.3|73
1581287100000|2020-02-09 22:25:00|70070.6|70020.6|70055.4|70034.7|70073.4|70034.7|70055.4|70020.5|63
1581287400000|2020-02-09 22:30:00|70072.2|70022.2|70071.2|70021.2|70073.6|70035.1|70058.4|70019.6|88
1581287700000|2020-02-09 22:35:00|70071.1|70021.1|70072.9|70022.9|70074.8|70049.5|70069.7|70019.7|67
1581288000000|2020-02-09 22:40:00|70071.9|70021.9|70073.5|70023.5|70074.3|70024.3|70070.5|70020.5|99
1581288300000|2020-02-09 22:45:00|70066.7|70042.5|70072.6|70024.4|70079.8|70042.5|70049.5|70007.3|175
1581288600000|2020-02-09 22:50:00|70068.3|70029|70073.2|70023.2|70074.8|70038.2|70058.8|70023.2|29
1581288900000|2020-02-09 22:55:00|70073.5|70023.5|70070.1|70020.1|70074.3|70037.9|70055.9|70019.7|94
1581289200000|2020-02-09 23:00:00|70069.4|70019.4|70076.8|70029|70079|70043.6|70055.9|70019.4|110
1581289500000|2020-02-09 23:05:00|70073.5|70028.9|70077.2|70027.2|70082.8|70045.2|70058|70021|142
1581289800000|2020-02-09 23:10:00|70077.9|70027.9|70075.3|70025.3|70080.1|70040.3|70060.7|70022.9|124
1581290100000|2020-02-09 23:15:00|70074.3|70024.3|70069.4|70027.8|70078.3|70031.6|70064.5|70017.6|303
1581290400000|2020-02-09 23:20:00|70069.8|70027.1|70069.6|70034.6|70073.7|70040.3|70059.2|70023.4|304
1581290700000|2020-02-09 23:25:00|70070|70034|70076.4|70049.6|70076.9|70050.7|70064.1|70031.4|764
1581291000000|2020-02-09 23:30:00|70076|70050.2|70129.3|70102.6|70139|70114.8|70072.3|70048.4|1175
1581291300000|2020-02-09 23:35:00|70128.7|70102.3|70121.7|70098.7|70138.8|70115.9|70119.3|70094.8|965
1581291600000|2020-02-09 23:40:00|70121.9|70098.8|70121.9|70106.9|70135.1|70115.8|70120.1|70096.7|898
1581291900000|2020-02-09 23:45:00|70122|70107|70104|70079.9|70127.6|70109.2|70097.3|70050.3|1006
1581292200000|2020-02-09 23:50:00|70104.3|70078.9|70102|70083.7|70107.1|70088.6|70092.4|70072.5|1139
1581292500000|2020-02-09 23:55:00|70102.2|70084.1|70106.1|70091.1|70110.3|70094.1|70101.6|70081.4|1095
1581292800000|2020-02-10 00:00:00|70106|70091|70097|70082|70107.5|70092.5|70094.9|70079.9|976
1581293100000|2020-02-10 00:05:00|70097.1|70082.1|70074.4|70054.3|70098.8|70083.8|70064.3|70038.2|752
1581293400000|2020-02-10 00:10:00|70074.3|70054.4|70077.3|70059.2|70080.2|70060.9|70072.3|70053.4|734
1581293700000|2020-02-10 00:15:00|70076.5|70058.8|70088.1|70072.7|70089.2|70073.4|70074.3|70055.7|970
1581294000000|2020-02-10 00:20:00|70087|70072|70083.2|70061.9|70092.1|70077.1|70077.4|70056.6|896
1581294300000|2020-02-10 00:25:00|70083.3|70062.4|70082.9|70056.6|70089.3|70065.1|70078.9|70054.3|769
1581294600000|2020-02-10 00:30:00|70082.5|70056.8|70083.8|70059.7|70086.3|70063|70078.7|70055.5|889
1581294900000|2020-02-10 00:35:00|70082.9|70059.8|70069.2|70054.2|70087.6|70069.4|70068.8|70053.8|647
1581295200000|2020-02-10 00:40:00|70069.1|70054.1|70074.8|70059.8|70075.4|70060.4|70053.7|70038.7|653
1581295500000|2020-02-10 00:45:00|70075|70060|70076.8|70061.8|70083.4|70068.4|70074.2|70059.2|582
1581295800000|2020-02-10 00:50:00|70076.7|70061.7|70072.6|70057.6|70084|70069.6|70070.2|70055.2|852
1581296100000|2020-02-10 00:55:00|70071.7|70056.7|70056|70041|70071.7|70056.7|70049.5|70034.5|723
1581296400000|2020-02-10 01:00:00|70056.1|70041.1|70053.4|70038.4|70067.4|70052.7|70044|70030.1|1034
1581296700000|2020-02-10 01:05:00|70052.9|70037.9|70069.3|70054.3|70075.2|70063.3|70051.3|70037.6|791
1581297000000|2020-02-10 01:10:00|70069.8|70054.8|70080.7|70065.7|70089.6|70072.5|70067.9|70052.9|575
1581297300000|2020-02-10 01:15:00|70080.4|70065.4|70048.8|70033.8|70082|70067|70036.1|70021.1|905
1581297600000|2020-02-10 01:20:00|70048.7|70033.7|70043.3|70033.3|70056.3|70044.8|70036.4|70021.9|867
1581297900000|2020-02-10 01:25:00|70043.1|70033.1|70071.3|70056.3|70072|70057|70034.2|70021.7|699
1581298200000|2020-02-10 01:30:00|70070.9|70055.9|70044|70034|70076|70061.3|70038.2|70025.4|959
1581298500000|2020-02-10 01:35:00|70043.8|70033.8|70027.2|70017.2|70044.1|70034.1|70009.2|69994.2|1100
1581298800000|2020-02-10 01:40:00|70027.6|70017.6|69987.5|69972.5|70030.5|70019.8|69987.5|69972.5|921
1581299100000|2020-02-10 01:45:00|69986.9|69971.9|70004|69994|70011.2|69998.1|69981.5|69971.5|1043
1581299400000|2020-02-10 01:50:00|70004.2|69994.2|70032.1|70022.1|70033.7|70023.7|69999.5|69986.1|870
1581299700000|2020-02-10 01:55:00|70032|70022|70013.6|70003.6|70040|70030|70013.6|70003.6|752
1581300000000|2020-02-10 02:00:00|70013.9|70003.9|69990.2|69980.2|70021.8|70011.8|69985.9|69975.9|911
1581300300000|2020-02-10 02:05:00|69990.4|69980.4|69984.1|69974.1|69993.2|69983.2|69973.1|69963.1|814
1581300600000|2020-02-10 02:10:00|69984|69974|69981.4|69971.4|69997.5|69987.5|69975.9|69965.9|773
1581300900000|2020-02-10 02:15:00|69980.8|69970.8|69992.5|69982.5|69994.4|69984.4|69967.5|69957.5|814
1581301200000|2020-02-10 02:20:00|69992.3|69982.3|69992.6|69982.6|70002.1|69992.1|69976|69966|766
1581301500000|2020-02-10 02:25:00|69992.2|69982.2|69996.2|69986.2|69998.2|69988.2|69988|69978|562
1581301800000|2020-02-10 02:30:00|69995.9|69985.9|69959.4|69949.4|70007.7|69997.7|69953.6|69943.6|794
1581302100000|2020-02-10 02:35:00|69959.5|69949.5|69963.3|69953.3|69968.7|69958.7|69954.9|69944.9|864
1581302400000|2020-02-10 02:40:00|69961.7|69951.7|69964.9|69954.9|69973.1|69963.1|69958.3|69948.3|740
1581302700000|2020-02-10 02:45:00|69965|69955|69957.5|69947.5|69967.5|69957.5|69952.5|69942.5|619
1581303000000|2020-02-10 02:50:00|69957.4|69947.4|69975.7|69965.7|69985.2|69975.2|69957.1|69947.1|616
1581303300000|2020-02-10 02:55:00|69975.3|69965.3|69967.4|69957.4|69982.2|69972.2|69964.7|69954.7|665
1581303600000|2020-02-10 03:00:00|69967.6|69957.6|69923.2|69913.2|69967.8|69957.8|69919.3|69906.2|894
1581303900000|2020-02-10 03:05:00|69923.4|69913.4|69931|69921|69936.2|69926.2|69910.1|69900.1|694
1581304200000|2020-02-10 03:10:00|69930.9|69920.9|69931.7|69921.7|69945.9|69935.9|69925.1|69915|550
1581304500000|2020-02-10 03:15:00|69932.1|69922.1|69959.5|69944.5|69965.1|69950.1|69926|69916|722
1581304800000|2020-02-10 03:20:00|69959.3|69944.3|69964.4|69954.4|69968|69955.1|69954.5|69941.4|879
1581305100000|2020-02-10 03:25:00|69964.5|69954.5|69955.2|69945.2|69964.9|69954.9|69949.8|69936.5|670
1581305400000|2020-02-10 03:30:00|69955|69945|69961.4|69951.4|69962.2|69952.2|69951.3|69938.6|479
1581305700000|2020-02-10 03:35:00|69961.3|69951.3|69960.3|69950.3|69971|69961|69958.8|69948.8|538
1581306000000|2020-02-10 03:40:00|69960.8|69950.8|69935.9|69925.9|69962.2|69952.2|69935.6|69925.6|545
1581306300000|2020-02-10 03:45:00|69936|69926|69944.8|69934.8|69949.3|69939.3|69933.2|69922.5|418
1581306600000|2020-02-10 03:50:00|69944.9|69934.9|69940|69930|69945.7|69935.7|69939.1|69929.1|345
1581306900000|2020-02-10 03:55:00|69940.1|69930.1|69949.1|69939.1|69949.1|69939.1|69938.4|69928.4|367
1581307200000|2020-02-10 04:00:00|69950.1|69940.1|69951.6|69941.6|69951.8|69941.8|69947.5|69937.5|340
1581307500000|2020-02-10 04:05:00|69951.7|69941.7|69963.8|69953.8|69964.3|69954.3|69950.7|69940.7|450
1581307800000|2020-02-10 04:10:00|69963.6|69953.6|69949.5|69939.5|69964.5|69954.5|69949|69939|390
1581308100000|2020-02-10 04:15:00|69949.3|69939.3|69949.4|69939.4|69959.8|69949.8|69948.9|69938.9|404
1581308400000|2020-02-10 04:20:00|69949.6|69939.6|69946|69936|69950.2|69940.2|69945.3|69935.3|291
1581308700000|2020-02-10 04:25:00|69946.1|69936.1|69945.8|69935.8|69947.8|69937.8|69942.5|69932.5|301
1581309000000|2020-02-10 04:30:00|69945.9|69935.9|69946.4|69936.4|69948.2|69938.2|69942.4|69932.4|279
1581309300000|2020-02-10 04:35:00|69946.5|69936.5|69949.8|69939.8|69951.1|69941.1|69945.1|69935.1|263
1581309600000|2020-02-10 04:40:00|69949.9|69939.9|69942.3|69932.3|69950.2|69940.2|69942|69932|303
1581309900000|2020-02-10 04:45:00|69942.2|69932.2|69949.6|69939.6|69950.6|69940.6|69941.3|69931.3|295
1581310200000|2020-02-10 04:50:00|69949.7|69939.7|69955.7|69945.7|69958.9|69948.9|69949.2|69939.2|416
1581310500000|2020-02-10 04:55:00|69955.6|69945.6|69949.9|69939.9|69959.7|69949.7|69944.8|69933|575
1581310800000|2020-02-10 05:00:00|69950|69940|69942.7|69932.7|69950|69940|69935|69925|688
1581311100000|2020-02-10 05:05:00|69942.5|69932.5|69952.7|69942.7|69954.7|69944.7|69941.7|69931.7|418
1581311400000|2020-02-10 05:10:00|69952.6|69942.6|69944.8|69934.8|69953.4|69943.4|69942.7|69932.7|447
1581311700000|2020-02-10 05:15:00|69945.1|69935.1|69943.8|69933.8|69947.7|69937.7|69941.5|69931.5|453
1581312000000|2020-02-10 05:20:00|69943.9|69933.9|69938.6|69928.6|69944.1|69934.1|69937.4|69927.4|395
1581312300000|2020-02-10 05:25:00|69939.2|69929.2|69933.4|69923.4|69942|69932|69931.2|69921.2|422
1581312600000|2020-02-10 05:30:00|69933.5|69923.5|69925.3|69915.3|69939.2|69927.2|69923.6|69913.6|584
1581312900000|2020-02-10 05:35:00|69925.5|69915.5|69919.1|69909.1|69931.1|69921.1|69918.1|69908.1|567
1581313200000|2020-02-10 05:40:00|69919|69909|69910.9|69900.9|69920.4|69910.4|69908.9|69898.9|592
1581313500000|2020-02-10 05:45:00|69910.8|69900.8|69919.5|69909.5|69919.9|69909.9|69909.1|69899.1|528
1581313800000|2020-02-10 05:50:00|69919.7|69909.7|69926.1|69916.1|69927.7|69917.7|69919.5|69909.5|460
1581314100000|2020-02-10 05:55:00|69926.2|69916.2|69920.6|69910.6|69927.3|69917.3|69910.7|69900.7|541
1581314400000|2020-02-10 06:00:00|69920.2|69910.2|69899|69889|69928.1|69918.1|69891|69881|699
1581314700000|2020-02-10 06:05:00|69898.9|69888.9|69913|69903|69913.9|69903.9|69896.8|69886.8|426
1581315000000|2020-02-10 06:10:00|69913.7|69903.7|69911.3|69901.3|69916.5|69906.5|69908.9|69898.9|493
1581315300000|2020-02-10 06:15:00|69911.2|69901.2|69862.2|69852.2|69912.6|69902.6|69860.4|69850.4|802
1581315600000|2020-02-10 06:20:00|69862.1|69852.1|69855.5|69845.5|69871.7|69861.7|69853.5|69843.5|685
1581315900000|2020-02-10 06:25:00|69856.2|69846.2|69859.9|69849.9|69860.4|69850.4|69838.2|69828.2|734
1581316200000|2020-02-10 06:30:00|69859.7|69849.7|69866.9|69856.9|69870.2|69860.2|69851.9|69841.9|644
1581316500000|2020-02-10 06:35:00|69867|69857|69845.4|69835.4|69867.3|69857.3|69843.9|69833.9|605
1581316800000|2020-02-10 06:40:00|69844.9|69834.9|69824.7|69814.7|69845.4|69835.4|69820.7|69810.7|742
1581317100000|2020-02-10 06:45:00|69823.3|69813.3|69796.5|69786.5|69826.2|69816.2|69794.2|69784.2|738
1581317400000|2020-02-10 06:50:00|69796|69786|69823.7|69813.7|69827.5|69817.5|69792.6|69782.6|771
1581317700000|2020-02-10 06:55:00|69824.5|69814.5|69823.8|69813.8|69832.8|69822.8|69816.9|69806.9|746
1581318000000|2020-02-10 07:00:00|69824|69814|69847.7|69837.7|69856|69846|69811.9|69801.9|816
1581318300000|2020-02-10 07:05:00|69847.6|69837.6|69848.4|69838.4|69850.6|69840.6|69832.6|69822.6|639
1581318600000|2020-02-10 07:10:00|69848.5|69838.5|69863.9|69853.9|69864.7|69854.7|69847.4|69837.4|568
1581318900000|2020-02-10 07:15:00|69864.7|69854.7|69850.3|69840.3|69867.5|69857.5|69847.1|69837.1|521
1581319200000|2020-02-10 07:20:00|69850.2|69840.2|69835.6|69825.6|69850.9|69840.9|69831.8|69821.8|528
1581319500000|2020-02-10 07:25:00|69835.2|69825.2|69840.2|69830.2|69847.2|69837.2|69832.3|69822.3|472
1581319800000|2020-02-10 07:30:00|69840|69830|69826.9|69816.9|69840.6|69830.6|69824.4|69814.4|560
1581320100000|2020-02-10 07:35:00|69827|69817|69819|69809|69830.8|69820.8|69816.5|69806.5|632
1581320400000|2020-02-10 07:40:00|69819.1|69809.1|69845.1|69835.1|69846.3|69836.3|69815.1|69805.1|619
1581320700000|2020-02-10 07:45:00|69845.4|69835.4|69844.2|69834.2|69856|69846|69840.2|69830.2|593
1581321000000|2020-02-10 07:50:00|69844.3|69834.3|69856.5|69846.5|69862.8|69852.8|69844.3|69834.3|650
1581321300000|2020-02-10 07:55:00|69856.6|69846.6|69861|69851|69867.7|69857.7|69852.2|69842.2|655
1581321600000|2020-02-10 08:00:00|69860.9|69850.9|69880.6|69870.6|69881|69871|69851.8|69841.8|851
1581321900000|2020-02-10 08:05:00|69880.7|69870.7|69864.7|69854.7|69883.5|69873.5|69861.5|69851.5|726
1581322200000|2020-02-10 08:10:00|69863.9|69853.9|69867.3|69857.3|69877.5|69867.5|69862.9|69852.9|578
1581322500000|2020-02-10 08:15:00|69868.2|69858.2|69867.6|69857.6|69874.1|69864.1|69861.6|69851.6|617
1581322800000|2020-02-10 08:20:00|69867.4|69857.4|69879.5|69869.5|69889.3|69879.3|69864.9|69854.9|750
1581323100000|2020-02-10 08:25:00|69879.8|69869.8|69899.6|69889.6|69900.7|69890.7|69879.8|69869.8|649
1581323400000|2020-02-10 08:30:00|69900.3|69890.3|69883.4|69873.4|69901.8|69891.8|69880.8|69870.8|643
1581323700000|2020-02-10 08:35:00|69883.3|69873.3|69884.7|69874.7|69897|69887|69872|69862|692
1581324000000|2020-02-10 08:40:00|69884.6|69874.6|69887.6|69877.6|69894|69884|69882.6|69872.6|584
1581324300000|2020-02-10 08:45:00|69887.9|69877.9|69881.6|69871.6|69892.3|69882.3|69880.6|69870.6|464
1581324600000|2020-02-10 08:50:00|69881.7|69871.7|69870.6|69860.6|69885.7|69875.7|69869.5|69859.5|572
1581324900000|2020-02-10 08:55:00|69870.7|69860.7|69865.4|69855.4|69877.9|69867.9|69857.3|69847.3|517
1581325200000|2020-02-10 09:00:00|69865|69855|69868.3|69858.3|69878.3|69868.3|69860.5|69850.5|575
1581325500000|2020-02-10 09:05:00|69868|69858|69842.6|69832.6|69870.2|69860.2|69831|69821|642
1581325800000|2020-02-10 09:10:00|69842.2|69832.2|69838.9|69828.9|69851.5|69841.5|69833.5|69823.5|613
1581326100000|2020-02-10 09:15:00|69839|69829|69857.3|69847.3|69859|69849|69835.7|69825.7|625
1581326400000|2020-02-10 09:20:00|69857.2|69847.2|69867.3|69857.3|69868.8|69858.8|69852.2|69842.2|490
1581326700000|2020-02-10 09:25:00|69867.4|69857.4|69873.5|69863.5|69876|69866|69866.6|69856.6|585
1581327000000|2020-02-10 09:30:00|69873.6|69863.6|69863.9|69853.9|69878.6|69868.6|69863.3|69853.3|409
1581327300000|2020-02-10 09:35:00|69864.2|69854.2|69860.2|69850.2|69868.6|69858.6|69857.6|69847.6|421
1581327600000|2020-02-10 09:40:00|69860.1|69850.1|69867.6|69857.6|69872|69862|69859.9|69849.9|450
1581327900000|2020-02-10 09:45:00|69867.8|69857.8|69867.6|69857.6|69870.2|69860.2|69863.9|69853.9|399
1581328200000|2020-02-10 09:50:00|69867.4|69857.4|69863.2|69853.2|69868.5|69858.5|69857.4|69847.4|377
1581328500000|2020-02-10 09:55:00|69862.2|69852.2|69862|69852|69875.9|69865.9|69859.3|69849.3|687
1581328800000|2020-02-10 10:00:00|69861.9|69851.9|69848|69838|69863.2|69853.2|69838.9|69828.9|653
1581329100000|2020-02-10 10:05:00|69847.8|69837.8|69846|69836|69848.9|69838.9|69843.6|69833.6|335
1581329400000|2020-02-10 10:10:00|69845.9|69835.9|69851.8|69841.8|69852.1|69842.1|69844.5|69834.5|318
1581329700000|2020-02-10 10:15:00|69855.7|69845.7|69865.5|69855.5|69865.8|69855.8|69855.5|69845.5|333
1581330000000|2020-02-10 10:20:00|69865.4|69855.4|69845.3|69835.3|69866.8|69856.8|69844.6|69834.6|463
1581330300000|2020-02-10 10:25:00|69845.4|69835.4|69837.9|69827.9|69846.2|69836.2|69835.1|69825.1|342
1581330600000|2020-02-10 10:30:00|69838.1|69828.1|69833.2|69823.2|69838.4|69828.4|69824.3|69814.3|478
1581330900000|2020-02-10 10:35:00|69833.4|69823.4|69837.9|69827.9|69839.5|69829.5|69831.9|69821.9|370
1581331200000|2020-02-10 10:40:00|69838|69828|69798.2|69783.2|69842.8|69832.8|69780.2|69765.2|596
1581331500000|2020-02-10 10:45:00|69798.1|69783.1|69828.8|69818.8|69845.6|69831.9|69797.4|69783.1|796
1581331800000|2020-02-10 10:50:00|69828.9|69818.9|69832.5|69822.5|69833.6|69823.6|69825.6|69815.6|370
1581332100000|2020-02-10 10:55:00|69832.2|69822.2|69830.9|69820.9|69838.2|69828.2|69829.2|69819.2|323
1581332400000|2020-02-10 11:00:00|69831|69821|69837.5|69827.5|69845.3|69835.3|69826.1|69816.1|327
1581332700000|2020-02-10 11:05:00|69837.4|69827.4|69826.9|69816.9|69837.5|69827.5|69826.3|69816.3|415
1581333000000|2020-02-10 11:10:00|69827.1|69817.1|69833.4|69823.4|69838|69828|69826.6|69816.6|346
1581333300000|2020-02-10 11:15:00|69833.3|69823.3|69836.5|69826.5|69839|69829|69830.2|69820.2|344
1581333600000|2020-02-10 11:20:00|69836.7|69826.7|69845.2|69835.2|69846.9|69836.9|69836.4|69826.4|411
1581333900000|2020-02-10 11:25:00|69845.3|69835.3|69840.6|69830.6|69847.1|69837.1|69840.3|69830.3|271
1581334200000|2020-02-10 11:30:00|69840.8|69830.8|69829.3|69819.3|69841.7|69831.7|69823.9|69813.9|413
1581334500000|2020-02-10 11:35:00|69829.4|69819.4|69836|69826|69840.8|69830.8|69829.1|69818.1|310
1581334800000|2020-02-10 11:40:00|69836.1|69826.1|69824.1|69814.1|69836.3|69826.3|69818.7|69808.7|313
1581335100000|2020-02-10 11:45:00|69824|69814|69842.6|69832.6|69844.6|69834.6|69824|69814|430
1581335400000|2020-02-10 11:50:00|69842.7|69832.7|69849.2|69839.2|69850.1|69840.1|69840.1|69830.1|331
1581335700000|2020-02-10 11:55:00|69849.3|69839.3|69854.1|69844.1|69854.5|69844.5|69845.6|69835.6|373
1581336000000|2020-02-10 12:00:00|69853.9|69843.9|69854.9|69844.9|69860|69850|69844.2|69834.2|529
1581336300000|2020-02-10 12:05:00|69855|69845|69855.9|69845.9|69866.4|69856.4|69853.2|69843.2|482
1581336600000|2020-02-10 12:10:00|69855.8|69845.8|69861.4|69851.4|69863.9|69853.9|69855.1|69845.1|338
1581336900000|2020-02-10 12:15:00|69861.5|69851.5|69858.3|69848.3|69861.5|69851.5|69849.6|69839.6|469
1581337200000|2020-02-10 12:20:00|69858.2|69848.2|69862|69852|69862.7|69852.7|69853.1|69843.1|444
1581337500000|2020-02-10 12:25:00|69861.9|69851.9|69885.9|69875.9|69886.7|69876.7|69861.8|69851.8|551
1581337800000|2020-02-10 12:30:00|69885.8|69875.8|69888|69878|69890.3|69880.3|69881.9|69871.9|488
1581338100000|2020-02-10 12:35:00|69887.9|69877.9|69888.5|69878.5|69889.9|69879.9|69885.4|69875.4|377
1581338400000|2020-02-10 12:40:00|69888.3|69878.3|69890.2|69880.2|69893.7|69883.7|69885.6|69875.6|407
1581338700000|2020-02-10 12:45:00|69889.9|69879.9|69895.4|69885.4|69899.4|69889.4|69889.4|69879.4|466
1581339000000|2020-02-10 12:50:00|69895.5|69885.5|69900.5|69890.5|69904.6|69894.6|69895.5|69885.5|444
1581339300000|2020-02-10 12:55:00|69900.6|69890.6|69889.6|69879.6|69904.9|69894.9|69884.6|69874.6|498
1581339600000|2020-02-10 13:00:00|69889.5|69879.5|69891.8|69881.8|69901.3|69891.3|69889.3|69879.3|570
1581339900000|2020-02-10 13:05:00|69891.7|69881.7|69892.3|69882.3|69900|69890|69884.8|69874.8|584
1581340200000|2020-02-10 13:10:00|69892.8|69882.8|69894.6|69884.6|69894.8|69884.8|69887.3|69877.3|436
1581340500000|2020-02-10 13:15:00|69894.7|69884.7|69902.1|69892.1|69903.6|69893.6|69890.4|69880.4|409
1581340800000|2020-02-10 13:20:00|69902.2|69892.2|69892.8|69882.8|69903.7|69893.7|69888.9|69878.9|475
1581341100000|2020-02-10 13:25:00|69892.6|69882.6|69863.6|69853.6|69892.7|69882.7|69860.5|69850.5|633
1581341400000|2020-02-10 13:30:00|69863.3|69853.3|69866.6|69856.6|69879.7|69869.7|69860.7|69850.7|633
1581341700000|2020-02-10 13:35:00|69866.7|69856.7|69877.6|69867.6|69879.1|69869.1|69864.1|69854.1|515
1581342000000|2020-02-10 13:40:00|69877.7|69867.7|69880.1|69870.1|69882.4|69872.4|69866.7|69856.7|611
1581342300000|2020-02-10 13:45:00|69880.2|69870.2|69887.9|69877.9|69894.2|69884.2|69880|69870|601
1581342600000|2020-02-10 13:50:00|69887.8|69877.8|69891.6|69881.6|69897.6|69887.6|69885.3|69875.3|671
1581342900000|2020-02-10 13:55:00|69891.5|69881.5|69896.6|69886.6|69899|69889|69890.4|69880.4|714
1581343200000|2020-02-10 14:00:00|69896.8|69886.8|69889.7|69879.7|69902.4|69892.4|69889.4|69877|831
1581343500000|2020-02-10 14:05:00|69889.8|69879.8|69932.4|69922.4|69942.5|69927.5|69889.6|69879.6|838
1581343800000|2020-02-10 14:10:00|69932|69922|69935.1|69925.1|69936.8|69926.8|69918.6|69908.6|825
1581344100000|2020-02-10 14:15:00|69935.2|69925.2|69926.7|69916.7|69935.5|69925.5|69920.7|69910.7|693
1581344400000|2020-02-10 14:20:00|69926.4|69916.4|69920.7|69910.7|69928.3|69918.3|69914.8|69904.8|554
1581344700000|2020-02-10 14:25:00|69920.1|69910.1|69915.6|69905.6|69920.4|69910.4|69902.6|69892.6|578
1581345000000|2020-02-10 14:30:00|69915.7|69905.7|69898.4|69888.4|69918.4|69908.4|69895.3|69880.3|983
1581345300000|2020-02-10 14:35:00|69898.5|69888.5|69899.9|69889.9|69906|69896|69891.5|69881.5|802
1581345600000|2020-02-10 14:40:00|69899.8|69889.8|69897.2|69887.2|69902.2|69892.2|69888.7|69878.7|592
1581345900000|2020-02-10 14:45:00|69897|69887|69892.9|69882.9|69904.9|69894.9|69889.1|69879.1|695
1581346200000|2020-02-10 14:50:00|69893|69883|69876.9|69866.9|69897.2|69887.2|69876.5|69866.5|684
1581346500000|2020-02-10 14:55:00|69877.3|69867.3|69873.9|69863.9|69881.3|69871.3|69867.6|69854.1|703
1581346800000|2020-02-10 15:00:00|69873.8|69863.8|69890.9|69880.9|69893.5|69881.8|69870.7|69860.7|668
1581347100000|2020-02-10 15:05:00|69891.1|69881.1|69870.8|69860.8|69893.7|69883.7|69866.7|69856.7|782
1581347400000|2020-02-10 15:10:00|69870.9|69860.9|69881.2|69871.2|69893.6|69878.6|69867.4|69856.3|580
1581347700000|2020-02-10 15:15:00|69880.9|69870.9|69873.9|69863.9|69886|69876|69871.9|69861.9|729
1581348000000|2020-02-10 15:20:00|69873.7|69863.7|69876.8|69866.8|69878.7|69868.7|69865.4|69855.4|776
1581348300000|2020-02-10 15:25:00|69876.5|69866.5|69869.2|69859.2|69876.5|69866.5|69868|69858|627
1581348600000|2020-02-10 15:30:00|69868.7|69858.7|69868|69858|69876.1|69866.1|69863.5|69853.5|577
1581348900000|2020-02-10 15:35:00|69867.9|69857.9|69862.1|69852.1|69893|69876.2|69857.3|69847.3|746
1581349200000|2020-02-10 15:40:00|69862.3|69852.3|69880.7|69870.7|69884.1|69871|69861.9|69851.9|625
1581349500000|2020-02-10 15:45:00|69880.4|69870.4|69874.1|69864.1|69880.5|69870.5|69871.8|69859.7|618
1581349800000|2020-02-10 15:50:00|69874|69864|69883.5|69873.5|69884.8|69874.8|69871.5|69861.5|484
1581350100000|2020-02-10 15:55:00|69883.8|69873.8|69894.6|69884.6|69902.2|69892|69880.6|69867.1|788
1581350400000|2020-02-10 16:00:00|69894.7|69884.7|69886.5|69876.5|69897.2|69887.2|69885.4|69875.4|643
1581350700000|2020-02-10 16:05:00|69886.6|69876.6|69894.1|69884.1|69896.3|69886.3|69885|69875|519
1581351000000|2020-02-10 16:10:00|69894|69884|69875.8|69865.8|69894.4|69884.4|69875.5|69865.1|531
1581351300000|2020-02-10 16:15:00|69875.9|69865.9|69879.6|69869.6|69886.6|69871.7|69869.2|69859.2|534
1581351600000|2020-02-10 16:20:00|69878.4|69868.4|69881|69871|69885.2|69875.2|69877.1|69867.1|519
1581351900000|2020-02-10 16:25:00|69881.1|69871.1|69872.1|69862.1|69886.4|69876.4|69867.1|69857.1|533
1581352200000|2020-02-10 16:30:00|69871.6|69861.6|69860.1|69850.1|69872.1|69862.1|69853|69841.4|571
1581352500000|2020-02-10 16:35:00|69860.2|69850.2|69858.1|69848.1|69862.3|69852.3|69850.8|69840.8|522
1581352800000|2020-02-10 16:40:00|69858.2|69848.2|69858|69848|69865.4|69855.4|69854.5|69841.1|492
1581353100000|2020-02-10 16:45:00|69858.1|69848.1|69846|69831|69860.6|69850.6|69842|69828.8|402
1581353400000|2020-02-10 16:50:00|69846.2|69831.2|69856.9|69841.9|69859.5|69844.5|69842.4|69830.1|578
1581353700000|2020-02-10 16:55:00|69856.8|69841.8|69867.2|69857.2|69868.8|69858.8|69856.5|69841.5|443
1581354000000|2020-02-10 17:00:00|69867.3|69857.3|69883.8|69868.8|69893|69880.3|69860.7|69850.7|542
1581354300000|2020-02-10 17:05:00|69883.6|69868.6|69863.7|69853.7|69885|69870|69862.8|69852.8|567
1581354600000|2020-02-10 17:10:00|69863.6|69853.6|69862.2|69852.2|69864.6|69854.6|69856.9|69846.9|419
1581354900000|2020-02-10 17:15:00|69862.4|69852.4|69858.1|69848.1|69863.2|69853.2|69857.3|69847.3|499
1581355200000|2020-02-10 17:20:00|69858.2|69848.2|69859.5|69849.5|69860.5|69850.5|69857.7|69847.7|410
1581355500000|2020-02-10 17:25:00|69859.4|69849.4|69869.4|69854.4|69870.7|69858|69852.1|69839.9|467
1581355800000|2020-02-10 17:30:00|69869.3|69854.3|69882.9|69872.9|69884.3|69872.9|69865.8|69852.9|593
1581356100000|2020-02-10 17:35:00|69883.1|69873.1|69880.1|69870.1|69886.3|69876.3|69873.4|69863.4|613
1581356400000|2020-02-10 17:40:00|69880.2|69870.2|69885.1|69870.1|69893.2|69883.2|69879.2|69867.7|606
1581356700000|2020-02-10 17:45:00|69885.5|69870.5|69897.6|69882.6|69902.3|69889.1|69871.8|69853.8|608
1581357000000|2020-02-10 17:50:00|69897.3|69882.3|69891.8|69876.8|69911.1|69898.5|69889.8|69874.8|595
1581357300000|2020-02-10 17:55:00|69892.2|69877.2|69904.4|69894.4|69910.3|69895.3|69863.3|69847.9|626
1581357600000|2020-02-10 18:00:00|69904.7|69894.7|69905.2|69895.2|69908|69896.1|69902.2|69890.2|547
1581357900000|2020-02-10 18:05:00|69904.8|69894.8|69907.8|69897.8|69909.5|69899.3|69897.7|69887.7|377
1581358200000|2020-02-10 18:10:00|69907.7|69897.7|69908.4|69898.4|69910.5|69900.5|69907.1|69897.1|367
1581358500000|2020-02-10 18:15:00|69908.2|69898.2|69908.9|69898.9|69913.1|69899.9|69899.3|69884.3|562
1581358800000|2020-02-10 18:20:00|69908.8|69898.8|69905.1|69895.1|69911.9|69900.4|69903.9|69891.1|496
1581359100000|2020-02-10 18:25:00|69904.9|69894.9|69902.1|69892.1|69904.9|69894.9|69897.9|69887.9|577
1581359400000|2020-02-10 18:30:00|69902.2|69892.2|69905.5|69895.5|69906.5|69896.5|69899.3|69889.3|475
1581359700000|2020-02-10 18:35:00|69905.4|69895.4|69896.2|69881.2|69905.5|69895.5|69892.2|69877.5|509
1581360000000|2020-02-10 18:40:00|69896.1|69881.1|69897|69882|69899.2|69886.7|69892.7|69880.3|229
1581360300000|2020-02-10 18:45:00|69897.1|69882.1|69891.7|69881.7|69897.3|69885.7|69890.7|69879.1|293
1581360600000|2020-02-10 18:50:00|69891.8|69881.8|69892.6|69882.6|69894.4|69883.2|69889.7|69879|273
1581360900000|2020-02-10 18:55:00|69892.7|69882.7|69896|69886|69897.7|69887.6|69892.4|69882.2|307
1581361200000|2020-02-10 19:00:00|69896.2|69886.2|69891|69881|69899.8|69887.8|69890|69878.5|373
1581361500000|2020-02-10 19:05:00|69890.5|69880.5|69880.1|69865.1|69894.7|69881.1|69871.6|69856.6|478
1581361800000|2020-02-10 19:10:00|69880.3|69865.3|69880.5|69865.5|69885.8|69870.8|69877.6|69862.8|462
1581362100000|2020-02-10 19:15:00|69881|69866|69877.7|69862.7|69882.1|69867.2|69875.8|69858.5|336
1581362400000|2020-02-10 19:20:00|69877.8|69862.8|69868|69853|69881|69866|69868|69853|256
1581362700000|2020-02-10 19:25:00|69867.5|69852.5|69879.3|69864.3|69886.1|69872.7|69866.8|69852.5|382
1581363000000|2020-02-10 19:30:00|69879.4|69864.4|69880.9|69865.9|69881.5|69868.6|69878.2|69863.6|222
1581363300000|2020-02-10 19:35:00|69881.2|69866.2|69873.6|69858.6|69881.3|69868.7|69869.6|69856.5|323
1581363600000|2020-02-10 19:40:00|69873.5|69858.5|69873|69863|69876.2|69863.7|69872.7|69858.2|346
1581363900000|2020-02-10 19:45:00|69873.1|69863.1|69873.4|69863.4|69877.7|69865.3|69871.6|69859.3|340
1581364200000|2020-02-10 19:50:00|69873.7|69863.7|69870|69860|69876|69863.7|69869.7|69857.1|306
1581364500000|2020-02-10 19:55:00|69870.2|69860.2|69873.3|69858.3|69873.3|69860.7|69869.4|69856.7|413
1581364800000|2020-02-10 20:00:00|69872.5|69857.5|69875.8|69860.8|69877|69864.4|69869.8|69854.9|415
1581365100000|2020-02-10 20:05:00|69875.7|69860.7|69874.5|69859.5|69876.6|69863.6|69872.1|69857.3|328
1581365400000|2020-02-10 20:10:00|69874.4|69859.4|69874.2|69859.2|69874.9|69862.2|69869.6|69856|364
1581365700000|2020-02-10 20:15:00|69873.9|69858.9|69868.6|69853.6|69873.9|69858.9|69865.6|69850.6|338
1581366000000|2020-02-10 20:20:00|69868.7|69853.7|69874.7|69859.7|69875|69861.5|69865.6|69852.4|259
1581366300000|2020-02-10 20:25:00|69874.6|69859.6|69872|69857|69875.7|69862.5|69867.6|69854.5|367
1581366600000|2020-02-10 20:30:00|69871.7|69856.7|69873.3|69858.3|69876.3|69861.3|69867.6|69852.6|494
1581366900000|2020-02-10 20:35:00|69873.5|69858.5|69870.4|69855.4|69875.8|69860.8|69869.2|69854.2|514
1581367200000|2020-02-10 20:40:00|69870.2|69855.2|69874.3|69859.3|69882.9|69867.9|69870|69855|632
1581367500000|2020-02-10 20:45:00|69874.2|69859.2|69871.1|69856.1|69879.9|69863.9|69868.7|69853.7|498
1581367800000|2020-02-10 20:50:00|69871|69856|69870.4|69855.4|69873.7|69858.4|69869.5|69854.3|535
1581368100000|2020-02-10 20:55:00|69870.3|69855.3|69856.8|69841.8|69870.4|69855.4|69849.9|69834.9|791
1581368400000|2020-02-10 21:00:00|69856.6|69841.6|69859.7|69844.7|69867.9|69849.3|69855.7|69833.7|485
1581368700000|2020-02-10 21:05:00|69859.8|69844.8|69861.9|69840.5|69874.3|69847.3|69855.1|69828.4|410
1581369000000|2020-02-10 21:10:00|69862.1|69840.6|69864.5|69847.8|69874.9|69850.4|69854.9|69834|440
1581369300000|2020-02-10 21:15:00|69865.1|69847|69869.4|69854.4|69876.2|69854.7|69864.4|69839.9|296
1581369600000|2020-02-10 21:20:00|69869.7|69853|69879|69864|69888.5|69870.7|69869.1|69846.7|457
1581369900000|2020-02-10 21:25:00|69879.2|69864.2|69874.1|69854.3|69881.2|69866.2|69859|69843|266
1581370200000|2020-02-10 21:30:00|69872.7|69849.9|69870.7|69854.3|69881|69862.8|69869.7|69848.9|199
1581370500000|2020-02-10 21:35:00|69870.6|69854.2|69872.1|69853.9|69873.2|69856.5|69869.6|69851.9|292
1581370800000|2020-02-10 21:40:00|69871.6|69853.4|69874.7|69853.9|69876.2|69858.2|69869.6|69850.6|112
1581371100000|2020-02-10 21:45:00|69873|69855.2|69871.8|69855.7|69877.9|69859.6|69870.6|69849|107
1581371400000|2020-02-10 21:50:00|69874.1|69853.4|69874.1|69858.1|69878.9|69863.9|69871.1|69853.4|160
1581371700000|2020-02-10 21:55:00|69873.7|69858.6|69863.5|69831.6|69876.5|69860.1|69856.6|69823.8|252
1581372000000|2020-02-10 22:00:00|69863.4|69829.1|69866.4|69831.4|69866.4|69832.9|69863.4|69825.3|55
1581372300000|2020-02-10 22:05:00|69865.1|69827.6|69867.9|69826.3|69868.9|69833.3|69864.3|69822.7|81
1581372600000|2020-02-10 22:10:00|69865.2|69831.5|69867.3|69829.2|69869.6|69838.7|69864.6|69824.1|101
1581372900000|2020-02-10 22:15:00|69867.4|69839.4|69864.4|69825.7|69867.4|69839.4|69855.6|69822.9|102
1581373200000|2020-02-10 22:20:00|69862.8|69828.9|69863.2|69828.3|69864|69835.4|69860.8|69825.7|90
1581373500000|2020-02-10 22:25:00|69861.9|69832.3|69863.2|69828.3|69864|69835.4|69860.8|69826|52
1581373800000|2020-02-10 22:30:00|69864|69826|69862.6|69829.5|69864|69835.4|69855.5|69826|128
1581374100000|2020-02-10 22:35:00|69862.4|69830.1|69861.9|69829.7|69863.9|69838.7|69854.5|69825|102
1581374400000|2020-02-10 22:40:00|69862|69829|69851.2|69829.9|69863.5|69835.5|69846.4|69822.5|158
1581374700000|2020-02-10 22:45:00|69848.2|69832.2|69859.7|69831.1|69862.3|69836.9|69847.3|69826.6|139
1581375000000|2020-02-10 22:50:00|69859.1|69833.5|69859.7|69827.8|69862.1|69836.3|69853.6|69824.9|107
1581375300000|2020-02-10 22:55:00|69852.4|69835.4|69860.7|69827.3|69861|69835.4|69851.5|69822.5|110
1581375600000|2020-02-10 23:00:00|69854.8|69830.8|69855.8|69835.2|69861|69839.2|69851.2|69826.7|184
1581375900000|2020-02-10 23:05:00|69856.2|69834.8|69848.9|69829.6|69864.8|69847.7|69848.6|69825.8|166
1581376200000|2020-02-10 23:10:00|69848.7|69826.3|69850.8|69833.1|69856.2|69836|69848.2|69825.7|543
1581376500000|2020-02-10 23:15:00|69852.4|69831.5|69851|69827.2|69856.7|69833.5|69849|69824.6|385
1581376800000|2020-02-10 23:20:00|69850.6|69826.3|69852.7|69828.1|69853.7|69833.5|69847.4|69824.8|338
1581377100000|2020-02-10 23:25:00|69853|69827.7|69852.9|69831.4|69856.8|69833.7|69848.6|69825.6|542
1581377400000|2020-02-10 23:30:00|69854.4|69831.1|69852.7|69833.4|69855.4|69835.3|69849.3|69827|743
1581377700000|2020-02-10 23:35:00|69853|69832.3|69851.1|69829.9|69855.5|69835.6|69848.7|69827.3|676
1581378000000|2020-02-10 23:40:00|69849.8|69831.9|69848.4|69829.2|69855.1|69833.4|69846.4|69826.8|477
1581378300000|2020-02-10 23:45:00|69847.2|69830|69848.2|69829.3|69853.2|69833.4|69836.4|69821.4|575
1581378600000|2020-02-10 23:50:00|69847.9|69829.4|69838.9|69816|69852.2|69829.9|69837.2|69809.9|778
1581378900000|2020-02-10 23:55:00|69841.1|69819.2|69795.6|69780.6|69843.5|69819.5|69795.1|69776.6|828
1581379200000|2020-02-11 00:00:00|69795.9|69778.1|69819.8|69800.6|69823|69801|69795.7|69777.8|750
1581379500000|2020-02-11 00:05:00|69819.1|69799.9|69814.2|69799.2|69824.7|69805.9|69799.3|69782.6|727
1581379800000|2020-02-11 00:10:00|69816.1|69797.7|69828|69813|69830|69814|69813.9|69793.9|708
1581380100000|2020-02-11 00:15:00|69827.8|69812.8|69833.1|69812.4|69864.7|69829.8|69825.6|69809.5|1028
1581380400000|2020-02-11 00:20:00|69832.7|69812.2|69831.2|69816.2|69835.4|69820.2|69828.3|69808.4|873
1581380700000|2020-02-11 00:25:00|69831.3|69816.3|69811.8|69796.8|69833.8|69818.8|69811.1|69796.1|527
1581381000000|2020-02-11 00:30:00|69811.6|69796.6|69806.9|69791.9|69816.7|69801.7|69800.2|69782.9|746
1581381300000|2020-02-11 00:35:00|69806.8|69791.8|69799.5|69784.5|69809.1|69794.1|69793.4|69778.4|528
1581381600000|2020-02-11 00:40:00|69799.4|69784.4|69792.2|69777.2|69799.9|69784.9|69784.9|69769.9|578
1581381900000|2020-02-11 00:45:00|69792|69777|69782.2|69767.2|69797.1|69785.1|69779.6|69764.6|579
1581382200000|2020-02-11 00:50:00|69781.9|69766.9|69785.7|69770.7|69792.3|69777.3|69777.5|69762.5|547
1581382500000|2020-02-11 00:55:00|69785.9|69770.9|69791.7|69776.7|69796|69783.3|69776.8|69761.8|653
1581382800000|2020-02-11 01:00:00|69792|69777|69780.7|69765.7|69809.7|69794.7|69774.5|69759.5|1047
1581383100000|2020-02-11 01:05:00|69781.1|69766.1|69793.9|69778.9|69801.4|69786.4|69778.4|69763.4|844
1581383400000|2020-02-11 01:10:00|69794.5|69779.5|69791.8|69772.7|69796.2|69781.2|69783|69768|690
1581383700000|2020-02-11 01:15:00|69791.1|69772.9|69777.3|69762.3|69805.5|69790.5|69774.2|69759.2|703
1581384000000|2020-02-11 01:20:00|69777.5|69762.5|69780.2|69770.2|69783.4|69773.3|69760.4|69748.1|901
1581384300000|2020-02-11 01:25:00|69780.3|69770.3|69787.4|69777.4|69791.2|69781.2|69778.3|69766.2|623
1581384600000|2020-02-11 01:30:00|69787.1|69777.1|69772.5|69762.5|69798|69788|69772.5|69762.5|834
1581384900000|2020-02-11 01:35:00|69773|69763|69780.3|69770.3|69783|69773|69754.2|69744.2|950
1581385200000|2020-02-11 01:40:00|69780.1|69770.1|69791.6|69781.6|69792.3|69782.3|69758.6|69748.6|821
1581385500000|2020-02-11 01:45:00|69791.5|69781.5|69784.3|69774.3|69799.5|69789.5|69779.8|69769.8|794
1581385800000|2020-02-11 01:50:00|69784.1|69774.1|69776.1|69766.1|69785.8|69775.8|69770.2|69760.2|691
1581386100000|2020-02-11 01:55:00|69776.2|69766.2|69777|69767|69785.1|69775.1|69770|69760|684
1581386400000|2020-02-11 02:00:00|69776.9|69766.9|69778.5|69768.5|69780.3|69770.3|69761|69751|728
1581386700000|2020-02-11 02:05:00|69778.4|69768.4|69793|69783|69805.5|69795.5|69777.5|69767.5|804
1581387000000|2020-02-11 02:10:00|69793.5|69783.5|69816.4|69806.4|69826.3|69811.7|69793.5|69783.5|797
1581387300000|2020-02-11 02:15:00|69816.2|69806.2|69816|69806|69828|69818|69812.7|69802.7|619
1581387600000|2020-02-11 02:20:00|69815.7|69805.7|69793.2|69783.2|69824.6|69814.6|69789.8|69779.8|829
1581387900000|2020-02-11 02:25:00|69793.4|69783.4|69804.7|69794.7|69805.7|69795.7|69787.9|69777.9|707
1581388200000|2020-02-11 02:30:00|69804.8|69794.8|69792|69782|69805.8|69795.8|69788|69778|738
1581388500000|2020-02-11 02:35:00|69792.1|69782.1|69782.1|69772.1|69796.2|69786.2|69781.9|69771.9|622
1581388800000|2020-02-11 02:40:00|69781.8|69771.8|69792.7|69782.7|69793.7|69783.7|69771.8|69761.8|671
1581389100000|2020-02-11 02:45:00|69792.6|69782.6|69788.4|69778.4|69794.4|69784.4|69783.1|69773.1|623
1581389400000|2020-02-11 02:50:00|69788.5|69778.5|69803.7|69793.7|69806.8|69796.8|69788|69778|539
1581389700000|2020-02-11 02:55:00|69803.5|69793.5|69804.1|69794.1|69815.6|69805.6|69801.6|69791.6|648
1581390000000|2020-02-11 03:00:00|69804.4|69794.4|69800.7|69790.7|69808.9|69798.9|69795.8|69785.8|694
1581390300000|2020-02-11 03:05:00|69800.6|69790.6|69778.2|69768.2|69801.2|69791.2|69777.4|69767.4|619
1581390600000|2020-02-11 03:10:00|69778.1|69768.1|69784.3|69774.3|69785.4|69775.4|69773.3|69763.3|552
1581390900000|2020-02-11 03:15:00|69784.2|69774.2|69802|69792|69804.4|69794.4|69782.8|69772.8|640
1581391200000|2020-02-11 03:20:00|69801.9|69791.9|69794.1|69784.1|69805.6|69795.6|69791.7|69781.7|526
1581391500000|2020-02-11 03:25:00|69794|69784|69794.3|69784.3|69804.8|69794.8|69793.9|69783.9|383
1581391800000|2020-02-11 03:30:00|69794.6|69784.6|69801|69791|69804.2|69794.2|69791.9|69781.9|420
1581392100000|2020-02-11 03:35:00|69801.1|69791.1|69804.4|69794.4|69806|69796|69795.7|69785.7|394
1581392400000|2020-02-11 03:40:00|69804|69794|69798.9|69788.9|69808.3|69798.3|69798.1|69788.1|355
1581392700000|2020-02-11 03:45:00|69799|69789|69800.8|69790.8|69802.9|69792.9|69797.6|69787.6|341
1581393000000|2020-02-11 03:50:00|69801.4|69791.4|69788.7|69778.7|69801.5|69791.5|69788|69778|403
1581393300000|2020-02-11 03:55:00|69788.8|69778.8|69796.9|69786.9|69796.9|69786.9|69785.9|69775.9|279
1581393600000|2020-02-11 04:00:00|69796.8|69786.8|69802|69792|69804.1|69794.1|69796.4|69786.4|290
1581393900000|2020-02-11 04:05:00|69801.7|69791.7|69793|69783|69802.2|69792.2|69792.9|69782.9|211
1581394200000|2020-02-11 04:10:00|69793.1|69783.1|69793.7|69783.7|69794.2|69784.2|69790.7|69780.7|289
1581394500000|2020-02-11 04:15:00|69793.9|69783.9|69797.3|69787.3|69797.6|69787.6|69792.4|69782.4|243
1581394800000|2020-02-11 04:20:00|69797.2|69787.2|69801.7|69791.7|69802|69792|69797.2|69787.2|158
1581395100000|2020-02-11 04:25:00|69801.6|69791.6|69803.5|69793.5|69803.8|69793.8|69801.4|69791.4|177
1581395400000|2020-02-11 04:30:00|69803.4|69793.4|69803.1|69793.1|69805|69795|69800.5|69790.5|241
1581395700000|2020-02-11 04:35:00|69803.2|69793.2|69796.7|69786.7|69803.8|69793.8|69796|69786|201
1581396000000|2020-02-11 04:40:00|69796.6|69786.6|69797.6|69787.6|69799.2|69789.2|69796.5|69786.5|190
1581396300000|2020-02-11 04:45:00|69797.2|69787.2|69785.8|69775.8|69799.4|69789.4|69785.3|69775.3|330
1581396600000|2020-02-11 04:50:00|69786.2|69776.2|69785.9|69775.9|69793|69783|69782.5|69772.5|417
1581396900000|2020-02-11 04:55:00|69785.8|69775.8|69786.7|69776.7|69788.7|69778.7|69782|69772|302
1581397200000|2020-02-11 05:00:00|69787|69777|69786|69776|69791.2|69781.2|69782.9|69772.9|434
1581397500000|2020-02-11 05:05:00|69786.2|69776.2|69787.4|69777.4|69793.9|69783.9|69786.2|69776.2|314
1581397800000|2020-02-11 05:10:00|69787|69777|69788.3|69778.3|69790.8|69780.8|69784.1|69774.1|326
1581398100000|2020-02-11 05:15:00|69788.2|69778.2|69777.6|69767.6|69789.2|69779.2|69773.6|69763.6|489
1581398400000|2020-02-11 05:20:00|69777.9|69767.9|69783.1|69773.1|69783.1|69773.1|69777.3|69767.3|317
1581398700000|2020-02-11 05:25:00|69783.4|69773.4|69776|69766|69785.7|69775.7|69775.8|69765.8|404
1581399000000|2020-02-11 05:30:00|69776.1|69766.1|69785.4|69775.4|69790.4|69780.4|69775.9|69765.9|513
1581399300000|2020-02-11 05:35:00|69785.5|69775.5|69787.2|69777.2|69788.9|69778.9|69781.9|69771.9|458
1581399600000|2020-02-11 05:40:00|69787.4|69777.4|69787.1|69777.1|69788.3|69778.3|69780.8|69770.8|432
1581399900000|2020-02-11 05:45:00|69787.2|69777.2|69774.8|69764.8|69788.9|69778.9|69774.1|69764.1|555
1581400200000|2020-02-11 05:50:00|69774.6|69764.6|69751.9|69741.9|69778.4|69768.4|69751.5|69741.5|619
1581400500000|2020-02-11 05:55:00|69753.1|69743.1|69736.7|69726.7|69753.4|69743.4|69732.9|69722.9|794
1581400800000|2020-02-11 06:00:00|69736.6|69726.6|69732.5|69722.5|69749.2|69739.2|69715.2|69705.2|830
1581401100000|2020-02-11 06:05:00|69733.3|69723.3|69723.4|69713.4|69742.8|69732.8|69722.3|69712.3|680
1581401400000|2020-02-11 06:10:00|69723.5|69713.5|69736.1|69726.1|69738|69728|69723.5|69713.5|573
1581401700000|2020-02-11 06:15:00|69736.2|69726.2|69748|69738|69753.1|69743.1|69736.2|69726.2|601
1581402000000|2020-02-11 06:20:00|69746.8|69736.8|69741.2|69731.2|69746.8|69736.8|69734.6|69724.6|612
1581402300000|2020-02-11 06:25:00|69741.3|69731.3|69738.4|69728.4|69741.7|69731.7|69725.3|69714.9|597
1581402600000|2020-02-11 06:30:00|69738.5|69728.5|69745.8|69735.8|69752.8|69742.8|69736.5|69726.5|601
1581402900000|2020-02-11 06:35:00|69745.9|69735.9|69748.6|69738.6|69753.5|69743.5|69744.9|69734.9|543
1581403200000|2020-02-11 06:40:00|69748.5|69738.5|69751.2|69741.2|69753.7|69743.7|69746.5|69736.5|540
1581403500000|2020-02-11 06:45:00|69751.3|69741.3|69743|69733|69754.1|69744.1|69742.3|69732.3|500
1581403800000|2020-02-11 06:50:00|69743.2|69733.2|69757|69747|69763.6|69753.6|69737.3|69727.3|605
1581404100000|2020-02-11 06:55:00|69756.9|69746.9|69772.5|69762.5|69774.3|69764.3|69753.1|69743.1|648
1581404400000|2020-02-11 07:00:00|69772.6|69762.6|69780.6|69770.6|69784|69774|69769.2|69759.2|740
1581404700000|2020-02-11 07:05:00|69780.9|69770.9|69790.2|69780.2|69796.9|69786.9|69778.4|69768.4|656
1581405000000|2020-02-11 07:10:00|69790.4|69780.4|69792|69782|69792.8|69782.8|69783.1|69773.1|594
1581405300000|2020-02-11 07:15:00|69792.2|69782.2|69813.5|69803.5|69817|69806.8|69792|69782|568
1581405600000|2020-02-11 07:20:00|69813.1|69803.1|69789.1|69779.1|69817.6|69807.6|69787|69777|729
1581405900000|2020-02-11 07:25:00|69789.2|69779.2|69790.8|69780.8|69791.7|69781.7|69780.4|69770.4|589
1581406200000|2020-02-11 07:30:00|69790.7|69780.7|69798.9|69788.9|69799.6|69789.6|69783.4|69773.4|546
1581406500000|2020-02-11 07:35:00|69799.1|69789.1|69800.3|69790.3|69809.4|69799.4|69798.2|69788.2|486
1581406800000|2020-02-11 07:40:00|69800.2|69790.2|69800.4|69790.4|69802.6|69792.6|69790.2|69780.2|444
1581407100000|2020-02-11 07:45:00|69800.3|69790.3|69783.7|69773.7|69803|69793|69782.2|69772.2|519
1581407400000|2020-02-11 07:50:00|69783.5|69773.5|69791.9|69781.9|69798.7|69788.7|69780.9|69770.9|503
1581407700000|2020-02-11 07:55:00|69792.1|69782.1|69779.9|69769.9|69792.9|69782.9|69773.8|69763.8|586
1581408000000|2020-02-11 08:00:00|69779.8|69769.8|69794.4|69784.4|69794.9|69784.9|69769.5|69759.5|800
1581408300000|2020-02-11 08:05:00|69794.5|69784.5|69794.1|69784.1|69803.6|69793.6|69788.6|69778.6|675
1581408600000|2020-02-11 08:10:00|69794|69784|69796.6|69786.6|69804.6|69794.6|69788.4|69778.4|592
1581408900000|2020-02-11 08:15:00|69796.5|69786.5|69796.5|69786.5|69797.2|69787.2|69785.9|69775.9|574
1581409200000|2020-02-11 08:20:00|69796.1|69786.1|69792.9|69782.9|69806.3|69796.3|69789.7|69779.7|559
1581409500000|2020-02-11 08:25:00|69794.1|69784.1|69786.5|69776.5|69803.1|69793.1|69786.2|69776.2|566
1581409800000|2020-02-11 08:30:00|69787|69777|69784|69774|69794.4|69784.4|69779.2|69769.2|630
1581410100000|2020-02-11 08:35:00|69783.9|69773.9|69778.1|69768.1|69787.7|69777.7|69777.6|69767.6|447
1581410400000|2020-02-11 08:40:00|69777.9|69767.9|69775.6|69765.6|69783.1|69773.1|69775.3|69765.3|488
1581410700000|2020-02-11 08:45:00|69775.5|69765.5|69778.7|69768.7|69784.9|69774.9|69774.8|69764.8|472
1581411000000|2020-02-11 08:50:00|69778.6|69768.6|69775|69765|69780.9|69770.9|69774.1|69764.1|441
1581411300000|2020-02-11 08:55:00|69774.9|69764.9|69785.2|69775.2|69785.8|69775.8|69773.5|69763.5|368
1581411600000|2020-02-11 09:00:00|69785.8|69775.8|69812.2|69802.2|69815.6|69805.6|69785.8|69775.8|618
1581411900000|2020-02-11 09:05:00|69812.6|69802.6|69807.8|69797.8|69814.2|69804.2|69803|69793|495
1581412200000|2020-02-11 09:10:00|69807.7|69797.7|69803.7|69793.7|69809|69799|69801.8|69791.8|392
1581412500000|2020-02-11 09:15:00|69803.9|69793.9|69803.9|69793.9|69806|69796|69801.1|69791.1|391
1581412800000|2020-02-11 09:20:00|69803.8|69793.8|69800.4|69790.4|69805.7|69795.7|69795.7|69785.7|426
1581413100000|2020-02-11 09:25:00|69800.3|69790.3|69793|69783|69800.3|69790.3|69790.1|69780.1|352
1581413400000|2020-02-11 09:30:00|69792.9|69782.9|69785.7|69775.7|69793.5|69783.5|69773.9|69762.6|702
1581413700000|2020-02-11 09:35:00|69785.5|69775.5|69782.5|69772.5|69785.5|69775.5|69778.5|69768.5|473
1581414000000|2020-02-11 09:40:00|69782.6|69772.6|69793.4|69783.4|69793.6|69783.6|69778|69768|464
1581414300000|2020-02-11 09:45:00|69793.3|69783.3|69791.4|69781.4|69794.3|69784.3|69785.8|69775.8|403
1581414600000|2020-02-11 09:50:00|69791.3|69781.3|69775.5|69765.5|69791.5|69781.5|69772.5|69762.5|530
1581414900000|2020-02-11 09:55:00|69775.8|69765.8|69773|69763|69781|69771|69771.1|69761.1|431
1581415200000|2020-02-11 10:00:00|69774|69764|69755.8|69745.8|69774.6|69764.6|69751.1|69741.1|591
1581415500000|2020-02-11 10:05:00|69755.5|69745.5|69771.7|69761.7|69777.3|69765.3|69754.5|69744.5|422
1581415800000|2020-02-11 10:10:00|69771.8|69761.8|69756.7|69746.7|69772|69762|69750.9|69740.9|441
1581416100000|2020-02-11 10:15:00|69756.6|69746.6|69763.6|69753.6|69769.9|69759.9|69752.7|69742.7|416
1581416400000|2020-02-11 10:20:00|69763.4|69753.4|69767.1|69757.1|69774.1|69764.1|69763.4|69753.4|341
1581416700000|2020-02-11 10:25:00|69767|69757|69766.1|69756.1|69768.5|69758.5|69765.8|69755.8|269
1581417000000|2020-02-11 10:30:00|69766|69756|69763.1|69753.1|69770.5|69760.5|69762.9|69752.9|282
1581417300000|2020-02-11 10:35:00|69763.2|69753.2|69768.1|69758.1|69771.7|69761.7|69759.4|69749.4|406
1581417600000|2020-02-11 10:40:00|69768.2|69758.2|69752.7|69742.7|69770.2|69760.2|69752.3|69742.3|415
1581417900000|2020-02-11 10:45:00|69752.9|69742.9|69755.6|69745.6|69756.9|69746.9|69751.6|69741.6|369
1581418200000|2020-02-11 10:50:00|69755.8|69745.8|69754|69744|69759|69749|69753.7|69743.7|324
1581418500000|2020-02-11 10:55:00|69754.1|69744.1|69764|69754|69767.4|69757.4|69754|69744|359
1581418800000|2020-02-11 11:00:00|69763.7|69753.7|69765|69755|69768.2|69758.2|69763.6|69753.6|374
1581419100000|2020-02-11 11:05:00|69765.1|69755.1|69761.5|69751.5|69765.8|69755.8|69759.1|69749.1|254
1581419400000|2020-02-11 11:10:00|69763|69753|69771.5|69761.5|69774.9|69764.9|69763|69753|444
1581419700000|2020-02-11 11:15:00|69771.7|69761.7|69773.8|69763.8|69774.4|69764.4|69768.4|69758.4|311
1581420000000|2020-02-11 11:20:00|69773.7|69763.7|69771.1|69761.1|69777.4|69767.4|69771|69761|300
1581420300000|2020-02-11 11:25:00|69771.2|69761.2|69784.3|69774.3|69785.4|69775.4|69767.3|69757.3|318
1581420600000|2020-02-11 11:30:00|69784.2|69774.2|69782.5|69772.5|69791.7|69781.7|69781.8|69771.8|350
1581420900000|2020-02-11 11:35:00|69782.6|69772.6|69779.8|69769.8|69783|69773|69779.6|69769.6|219
1581421200000|2020-02-11 11:40:00|69779.6|69769.6|69789.2|69779.2|69790.7|69780.7|69778.9|69768.9|337
1581421500000|2020-02-11 11:45:00|69789.3|69779.3|69789.5|69779.5|69790.7|69780.7|69784.2|69774.2|277
1581421800000|2020-02-11 11:50:00|69789.4|69779.4|69782.5|69772.5|69789.4|69779.4|69781|69771|317
1581422100000|2020-02-11 11:55:00|69782.8|69772.8|69791.5|69781.5|69793.6|69783.6|69782.8|69772.8|384
1581422400000|2020-02-11 12:00:00|69791.3|69781.3|69790|69780|69791.4|69781.4|69789.1|69779.1|386
1581422700000|2020-02-11 12:05:00|69789.9|69779.9|69789.8|69779.8|69791|69781|69786.8|69776.8|346
1581423000000|2020-02-11 12:10:00|69789.6|69779.6|69781.6|69771.6|69792.7|69782.7|69779.8|69769.8|412
1581423300000|2020-02-11 12:15:00|69781.5|69771.5|69786.9|69776.9|69787.9|69777.9|69781.5|69771.5|370
1581423600000|2020-02-11 12:20:00|69787|69777|69760.8|69750.8|69788.6|69778.6|69760.8|69748.2|380
1581423900000|2020-02-11 12:25:00|69761|69751|69766.4|69756.4|69770.7|69760.7|69759.2|69749.2|488
1581424200000|2020-02-11 12:30:00|69766.3|69756.3|69772.7|69762.7|69773.4|69763.4|69765.2|69755.2|450
1581424500000|2020-02-11 12:35:00|69772.6|69762.6|69766.5|69756.5|69774.9|69764.9|69765.2|69755.2|429
1581424800000|2020-02-11 12:40:00|69766.8|69756.8|69763.4|69753.4|69767.6|69757.6|69762.8|69752.8|343
1581425100000|2020-02-11 12:45:00|69763.3|69753.3|69747.6|69737.6|69764.2|69754.2|69745.7|69735.7|426
1581425400000|2020-02-11 12:50:00|69747.8|69737.8|69745|69735|69748.7|69738.7|69735.7|69725.7|483
1581425700000|2020-02-11 12:55:00|69745.3|69735.3|69742.1|69732.1|69751.3|69741.3|69742.1|69732.1|558
1581426000000|2020-02-11 13:00:00|69741.8|69731.8|69742.1|69732.1|69746.5|69736.5|69740.1|69730.1|491
1581426300000|2020-02-11 13:05:00|69742.3|69732.3|69740.6|69730.6|69749.5|69739.5|69740.4|69730.4|466
1581426600000|2020-02-11 13:10:00|69740.8|69730.8|69740.4|69730.4|69745.3|69735.3|69740|69730|502
1581426900000|2020-02-11 13:15:00|69740.3|69730.3|69741.8|69731.8|69743.2|69733.2|69729.4|69719.4|557
1581427200000|2020-02-11 13:20:00|69741.7|69731.7|69740.5|69730.5|69745|69735|69739|69729|416
1581427500000|2020-02-11 13:25:00|69740.7|69730.7|69748.8|69738.8|69749.4|69739.4|69740.6|69730.1|562
1581427800000|2020-02-11 13:30:00|69748.4|69738.4|69748.6|69738.6|69753|69743|69739.2|69726.6|650
1581428100000|2020-02-11 13:35:00|69748.5|69738.5|69744.5|69734.5|69751.5|69741.5|69742.4|69732.4|633
1581428400000|2020-02-11 13:40:00|69744.7|69734.7|69740|69730|69744.7|69734.7|69736.5|69726.5|670
1581428700000|2020-02-11 13:45:00|69739.9|69729.9|69744.9|69734.9|69749.4|69739.4|69739.9|69729.9|595
1581429000000|2020-02-11 13:50:00|69744.6|69734.6|69735.6|69725.6|69745.1|69735.1|69731.4|69721.4|481
1581429300000|2020-02-11 13:55:00|69735.7|69725.7|69712.4|69702.4|69740.3|69730.3|69704.5|69694.5|707
1581429600000|2020-02-11 14:00:00|69712.1|69702.1|69707.2|69692.2|69724.8|69712.3|69693.3|69681.3|1027
1581429900000|2020-02-11 14:05:00|69707.3|69692.3|69688.8|69678.8|69707.6|69694.3|69687.5|69677.5|737
1581430200000|2020-02-11 14:10:00|69689.1|69679.1|69678|69668|69691.1|69681.1|69675.8|69665.8|574
1581430500000|2020-02-11 14:15:00|69677.9|69667.9|69662.5|69652.5|69678.3|69668.3|69662.2|69652.2|586
1581430800000|2020-02-11 14:20:00|69662.6|69652.6|69666|69656|69666|69656|69652|69642|701
1581431100000|2020-02-11 14:25:00|69666.1|69656.1|69674.6|69664.6|69679.6|69669.6|69657.6|69647.6|848
1581431400000|2020-02-11 14:30:00|69674.3|69664.3|69673.7|69663.7|69679.9|69669.9|69662.6|69651.8|1038
1581431700000|2020-02-11 14:35:00|69674|69664|69672.9|69662.9|69683.1|69673.1|69667.6|69657.6|912
1581432000000|2020-02-11 14:40:00|69673|69663|69664.1|69654.1|69679.6|69669.6|69662.2|69652.2|824
1581432300000|2020-02-11 14:45:00|69664.2|69654.2|69664.7|69654.7|69675.1|69665.1|69663.3|69653.3|833
1581432600000|2020-02-11 14:50:00|69664.9|69654.9|69657.7|69647.7|69668.8|69658.8|69653.9|69643.9|845
1581432900000|2020-02-11 14:55:00|69657|69647|69656.4|69641.4|69662|69652|69641.3|69631.3|832
1581433200000|2020-02-11 15:00:00|69656.5|69641.5|69636.6|69626.6|69657.1|69646.4|69633.2|69623.2|820
1581433500000|2020-02-11 15:05:00|69636.4|69626.4|69640.7|69630.7|69645.9|69635.9|69634.9|69624.9|650
1581433800000|2020-02-11 15:10:00|69640.9|69630.9|69643.6|69633.6|69648.9|69638.8|69637|69627|678
1581434100000|2020-02-11 15:15:00|69643.5|69633.5|69655.9|69645.9|69658.6|69648.6|69640.7|69630.7|761
1581434400000|2020-02-11 15:20:00|69656|69646|69661.7|69651.7|69662.9|69652.9|69648.4|69637.1|703
1581434700000|2020-02-11 15:25:00|69661.9|69651.9|69660.2|69650.2|69665|69655|69658.2|69648.2|661
1581435000000|2020-02-11 15:30:00|69660.3|69650.3|69663.1|69653.1|69663.3|69653.3|69655.2|69645.2|659
1581435300000|2020-02-11 15:35:00|69663|69653|69666.6|69656.6|69668.7|69658.7|69661.4|69651.4|662
1581435600000|2020-02-11 15:40:00|69666.7|69656.7|69675.3|69665.3|69677.9|69667.9|69665.8|69655.8|757
1581435900000|2020-02-11 15:45:00|69675.2|69665.2|69682|69672|69685.3|69675.3|69673.1|69663.1|722
1581436200000|2020-02-11 15:50:00|69681.8|69671.8|69683.6|69673.6|69684.3|69674.3|69666.1|69651.1|795
1581436500000|2020-02-11 15:55:00|69683.3|69673.3|69692|69682|69699|69689|69679.9|69669.9|824
1581436800000|2020-02-11 16:00:00|69692.1|69682.1|69690.2|69680.2|69693.2|69683.2|69686.2|69676.2|632
1581437100000|2020-02-11 16:05:00|69690.1|69680.1|69680.7|69670.7|69692.4|69682.4|69673.9|69663.9|729
1581437400000|2020-02-11 16:10:00|69680.6|69670.6|69683.6|69673.6|69687.6|69677.6|69677.9|69667.9|640
1581437700000|2020-02-11 16:15:00|69685.6|69675.6|69686.7|69676.7|69689.8|69679.8|69679.2|69669.2|543
1581438000000|2020-02-11 16:20:00|69686.6|69676.6|69696.1|69686.1|69697.5|69687.5|69685.8|69675.8|565
1581438300000|2020-02-11 16:25:00|69695.7|69685.7|69695.6|69685.6|69699.9|69689.9|69693.9|69683.9|540
1581438600000|2020-02-11 16:30:00|69695.4|69685.4|69697.3|69687.3|69699|69689|69689.4|69675.8|653
1581438900000|2020-02-11 16:35:00|69697.2|69687.2|69708.8|69698.8|69709.9|69699.9|69691.1|69681.1|768
1581439200000|2020-02-11 16:40:00|69708.7|69698.7|69709.3|69699.3|69716.2|69706.2|69702.8|69692.8|626
1581439500000|2020-02-11 16:45:00|69709.1|69699.1|69706.1|69696.1|69713.8|69703.8|69704.5|69694.5|525
1581439800000|2020-02-11 16:50:00|69706.2|69696.2|69711.3|69701.3|69714|69704|69706.2|69696.2|481
1581440100000|2020-02-11 16:55:00|69713|69703|69722.1|69712.1|69729.1|69719.1|69712.2|69702.2|632
1581440400000|2020-02-11 17:00:00|69721.8|69711.8|69711.4|69701.4|69728.1|69718.1|69706|69691|675
1581440700000|2020-02-11 17:05:00|69711.3|69701.3|69704.8|69694.8|69711.8|69701.8|69702.1|69692.1|649
1581441000000|2020-02-11 17:10:00|69704.4|69694.4|69709.4|69699.4|69709.9|69699.9|69702.9|69692.9|418
1581441300000|2020-02-11 17:15:00|69710.6|69700.6|69701.9|69691.9|69714.5|69702.8|69701.1|69691.1|373
1581441600000|2020-02-11 17:20:00|69702|69692|69699.8|69689.8|69703.2|69693.2|69694.8|69681.7|441
1581441900000|2020-02-11 17:25:00|69700.4|69690.4|69693.8|69683.8|69700.7|69690.7|69684.8|69674.1|460
1581442200000|2020-02-11 17:30:00|69693.7|69683.7|69686.6|69676.6|69694.3|69684.3|69685.4|69675.4|398
1581442500000|2020-02-11 17:35:00|69686.7|69676.7|69687|69677|69688.9|69678.9|69685.8|69675.8|414
1581442800000|2020-02-11 17:40:00|69687.1|69677.1|69687.1|69677.1|69689.7|69679.7|69684.1|69674.1|388
1581443100000|2020-02-11 17:45:00|69687|69677|69687.9|69677.9|69689.4|69679.4|69686.3|69676.3|353
1581443400000|2020-02-11 17:50:00|69688|69678|69692.9|69682.9|69694|69684|69687.3|69677.3|362
1581443700000|2020-02-11 17:55:00|69693|69683|69695.8|69685.8|69697.1|69687.1|69690.7|69680.7|346
1581444000000|2020-02-11 18:00:00|69696.4|69686.4|69690.5|69680.5|69697.8|69687.8|69690.3|69680.3|414
1581444300000|2020-02-11 18:05:00|69690.9|69680.9|69687.6|69677.6|69694.2|69684.2|69686.2|69676.2|382
1581444600000|2020-02-11 18:10:00|69687.7|69677.7|69688.6|69678.6|69689.9|69679.9|69686.1|69676.1|352
1581444900000|2020-02-11 18:15:00|69688.5|69678.5|69694.5|69684.5|69698|69686.1|69687.5|69677.5|451
1581445200000|2020-02-11 18:20:00|69694.4|69684.4|69692.7|69682.7|69697.3|69685.6|69692.4|69682|519
1581445500000|2020-02-11 18:25:00|69692.9|69682.9|69692.7|69682.7|69697.3|69684.9|69691.8|69679.8|385
1581445800000|2020-02-11 18:30:00|69692.2|69682.2|69691.3|69681.3|69696.2|69684|69690.7|69679.1|452
1581446100000|2020-02-11 18:35:00|69691.4|69681.4|69690.3|69680.3|69692.8|69681.9|69686.8|69675.7|355
1581446400000|2020-02-11 18:40:00|69690.5|69680.5|69689.4|69679.4|69694.2|69681.2|69688.3|69677.2|353
1581446700000|2020-02-11 18:45:00|69689.1|69679.1|69693.5|69683.5|69696.3|69684.7|69689|69678.8|406
1581447000000|2020-02-11 18:50:00|69693.4|69683.4|69702.9|69692.9|69708.2|69693.9|69692.9|69681.1|479
1581447300000|2020-02-11 18:55:00|69703|69693|69699|69689|69703.9|69693.2|69696.7|69686.7|462
1581447600000|2020-02-11 19:00:00|69698.9|69688.9|69700.2|69690.2|69701.6|69691.6|69692.3|69682.3|464
1581447900000|2020-02-11 19:05:00|69700.3|69690.3|69703.4|69693.4|69708.8|69698.8|69698.5|69688.5|475
1581448200000|2020-02-11 19:10:00|69703.5|69693.5|69701|69691|69708.3|69696.1|69698.5|69688.5|290
1581448500000|2020-02-11 19:15:00|69701.3|69691.3|69703.2|69693.2|69705.2|69695.2|69697.6|69684.8|467
1581448800000|2020-02-11 19:20:00|69703.1|69693.1|69716.9|69706.9|69717.9|69707.9|69702.3|69692.3|526
1581449100000|2020-02-11 19:25:00|69716.6|69706.6|69709.7|69699.7|69718.5|69708.5|69707.7|69696.5|530
1581449400000|2020-02-11 19:30:00|69709.6|69699.6|69715.5|69705.5|69718.8|69708.8|69709.4|69699.4|452
1581449700000|2020-02-11 19:35:00|69715.3|69705.3|69716.4|69706.4|69717.5|69707.5|69714.9|69704.9|313
1581450000000|2020-02-11 19:40:00|69716.5|69706.5|69711.3|69701.3|69716.5|69706.5|69710|69700|410
1581450300000|2020-02-11 19:45:00|69711.1|69701.1|69711.7|69701.7|69714.1|69703.2|69710|69698.8|414
1581450600000|2020-02-11 19:50:00|69711.6|69701.6|69712.3|69702.3|69720.4|69708.9|69711.4|69701.4|452
1581450900000|2020-02-11 19:55:00|69711.6|69701.6|69716.1|69706.1|69717.1|69707.1|69711|69701|441
1581451200000|2020-02-11 20:00:00|69716.2|69706.2|69709.2|69699.2|69717.1|69707.1|69705.7|69692.9|510
1581451500000|2020-02-11 20:05:00|69708.9|69698.9|69718.4|69703.4|69719.8|69704.8|69708.9|69695.8|445
1581451800000|2020-02-11 20:10:00|69718.5|69703.5|69727.6|69712.6|69728.4|69714|69718|69703|445
1581452100000|2020-02-11 20:15:00|69727.7|69712.7|69729.4|69714.4|69739.9|69724.9|69725|69712.4|616
1581452400000|2020-02-11 20:20:00|69729.9|69714.9|69710|69695|69730.5|69715.9|69709.3|69694.3|632
1581452700000|2020-02-11 20:25:00|69710.4|69695.4|69711.8|69696.8|69713.5|69699|69706.8|69692.8|340
1581453000000|2020-02-11 20:30:00|69712|69697|69720.4|69705.4|69720.4|69705.4|69710.8|69695.8|474
1581453300000|2020-02-11 20:35:00|69720.3|69705.3|69724.7|69709.7|69729.1|69714.1|69718.1|69703.1|473
1581453600000|2020-02-11 20:40:00|69724.8|69709.8|69724.7|69709.7|69725.8|69710.8|69723.2|69708.2|392
1581453900000|2020-02-11 20:45:00|69724|69709|69727.4|69712.4|69728.2|69714.8|69723.7|69708.7|416
1581454200000|2020-02-11 20:50:00|69727.7|69712.7|69731.5|69716.5|69733|69719.2|69726.8|69711.8|522
1581454500000|2020-02-11 20:55:00|69731.6|69716.6|69742.2|69727.2|69748.9|69733.9|69728.6|69716.1|759
1581454800000|2020-02-11 21:00:00|69741.7|69726.7|69740|69725|69742.2|69727.2|69735.8|69720.8|281
1581455100000|2020-02-11 21:05:00|69740.2|69725.2|69741.2|69726.2|69744.5|69726.6|69732.6|69709.6|358
1581455400000|2020-02-11 21:10:00|69741.1|69726.1|69732.4|69709.1|69741.9|69728.4|69724.2|69692.3|299
1581455700000|2020-02-11 21:15:00|69732|69708.9|69710.7|69695.7|69736.5|69712.4|69710.7|69692.4|319
1581456000000|2020-02-11 21:20:00|69711.2|69696.2|69711.5|69696.5|69716.3|69701.3|69710.2|69692.4|358
1581456300000|2020-02-11 21:25:00|69711.4|69696.4|69713|69694.6|69717.9|69698.9|69710.4|69690.7|229
1581456600000|2020-02-11 21:30:00|69712.3|69695.2|69713.6|69698.6|69715.5|69700.5|69711.2|69695.2|172
1581456900000|2020-02-11 21:35:00|69713.5|69698.5|69713.9|69698.9|69715.3|69700.3|69711.6|69693.7|134
1581457200000|2020-02-11 21:40:00|69714|69699|69714.1|69699.1|69716.8|69701.8|69713.2|69696.3|83
1581457500000|2020-02-11 21:45:00|69714.9|69699.9|69713.9|69698.9|69718.1|69700.4|69713.6|69698.5|92
1581457800000|2020-02-11 21:50:00|69714|69699|69714.7|69698.9|69716.1|69701.1|69713.7|69698.5|101
1581458100000|2020-02-11 21:55:00|69714.6|69699|69713.4|69697.7|69726.2|69702.1|69713|69691.6|146
1581458400000|2020-02-11 22:00:00|69713.7|69683.7|69736.1|69686.1|69736.4|69691.1|69713.5|69678.7|21
1581458700000|2020-02-11 22:05:00|69729.3|69679.3|69737.9|69687.9|69742.4|69692.4|69729.3|69679.3|37
1581459000000|2020-02-11 22:10:00|69742.4|69692.4|69738.3|69688.3|69744.1|69694.1|69734.6|69684.6|100
1581459300000|2020-02-11 22:15:00|69736.4|69686.4|69718.5|69686.9|69742.4|69692.4|69716.3|69670.9|143
1581459600000|2020-02-11 22:20:00|69726.5|69676.5|69725.1|69686.8|69740.6|69690.6|69723.7|69673.7|140
1581459900000|2020-02-11 22:25:00|69728.1|69678.1|69728.3|69678.3|69731.6|69689.8|69725.8|69675.8|109
1581460200000|2020-02-11 22:30:00|69726.1|69676.1|69723.9|69684.3|69735.6|69695.2|69719.4|69673.1|147
1581460500000|2020-02-11 22:35:00|69724.1|69683.2|69726.3|69684.1|69728.6|69695.2|69719|69676.1|129
1581460800000|2020-02-11 22:40:00|69724.7|69687.2|69722.9|69683.5|69728.1|69692|69711.6|69669.3|252
1581461100000|2020-02-11 22:45:00|69721.9|69681.7|69722.1|69694.6|69725.9|69697.3|69713.7|69677.4|216
1581461400000|2020-02-11 22:50:00|69721.5|69695.7|69718.8|69690.3|69725|69699|69716.5|69679.9|189
1581461700000|2020-02-11 22:55:00|69718.9|69689.9|69720.9|69685.9|69724.3|69695.7|69717.1|69679.7|131
1581462000000|2020-02-11 23:00:00|69719.8|69687.8|69724.4|69680|69729.2|69698|69710.7|69679.7|301
1581462300000|2020-02-11 23:05:00|69724.5|69679.8|69722.4|69683.3|69725.7|69695.6|69710.7|69679|147
1581462600000|2020-02-11 23:10:00|69721.6|69682.9|69721.7|69689.4|69726.4|69695.6|69710.7|69680.8|152
1581462900000|2020-02-11 23:15:00|69723.6|69694.9|69720.8|69687|69726.7|69694.9|69711.4|69677.2|147
1581463200000|2020-02-11 23:20:00|69719.7|69685.5|69709.4|69676|69728.1|69694.9|69707.4|69674.2|197
1581463500000|2020-02-11 23:25:00|69708.1|69678.1|69695.3|69680.3|69714.5|69687.6|69693.7|69673.8|271
1581463800000|2020-02-11 23:30:00|69694.9|69679.9|69702.8|69687.8|69707.8|69690.1|69694.6|69674.8|245
1581464100000|2020-02-11 23:35:00|69703.1|69688.1|69700.9|69685.9|69708|69692.1|69692.8|69673.7|333
1581464400000|2020-02-11 23:40:00|69701|69685.8|69698.6|69683|69704.7|69688.6|69688.9|69671.2|445
1581464700000|2020-02-11 23:45:00|69699.5|69683.8|69695.2|69680.2|69702.1|69684.6|69693.3|69673.9|318
1581465000000|2020-02-11 23:50:00|69695.3|69680.3|69693.3|69677.8|69696.4|69681.4|69690.7|69668.7|237
1581465300000|2020-02-11 23:55:00|69693|69678|69685.9|69670.9|69696.1|69681.1|69685.4|69670.4|366
1581465600000|2020-02-12 00:00:00|69685.2|69670.2|69688.1|69673.1|69689|69675.7|69682.7|69669|297
1581465900000|2020-02-12 00:05:00|69688|69673|69700.7|69685.7|69700.8|69685.8|69685.5|69672.7|393
1581466200000|2020-02-12 00:10:00|69700.8|69685.8|69699.3|69684.3|69703.4|69688.4|69694.8|69679.8|418
1581466500000|2020-02-12 00:15:00|69699.4|69684.4|69704.6|69689.6|69707.7|69695|69697.9|69682.9|451
1581466800000|2020-02-12 00:20:00|69704.5|69689.5|69707.5|69692.5|69708.5|69695.7|69701.8|69688.3|433
1581467100000|2020-02-12 00:25:00|69707.6|69692.6|69723|69708|69726.8|69711.8|69706.9|69692.1|501
1581467400000|2020-02-12 00:30:00|69722.7|69707.7|69724.2|69709.2|69727.4|69712.4|69720.5|69705.5|432
1581467700000|2020-02-12 00:35:00|69724.1|69709.1|69718.8|69703.8|69725.3|69710.3|69715.3|69700.3|515
1581468000000|2020-02-12 00:40:00|69718.7|69703.7|69708.6|69693.6|69719.2|69704.2|69703.1|69688.1|582
1581468300000|2020-02-12 00:45:00|69708.5|69693.5|69718.4|69703.4|69718.6|69703.6|69699.2|69685.6|581
1581468600000|2020-02-12 00:50:00|69718.3|69703.3|69724.2|69709.2|69724.9|69710.5|69715.7|69700.7|559
1581468900000|2020-02-12 00:55:00|69723.9|69708.9|69708.1|69693.1|69724.3|69709.3|69703.1|69690.6|527
1581469200000|2020-02-12 01:00:00|69708.4|69693.4|69697.5|69687.5|69714.9|69699.9|69692.1|69677.1|1038
1581469500000|2020-02-12 01:05:00|69697.4|69687.4|69687.4|69677.4|69707.8|69695.2|69684.6|69669.6|998
1581469800000|2020-02-12 01:10:00|69687.5|69677.5|69690.7|69675.7|69697.4|69685.5|69686.8|69674.3|690
1581470100000|2020-02-12 01:15:00|69690.5|69675.5|69679.7|69669.7|69697.6|69682.6|69679|69665.3|718
1581470400000|2020-02-12 01:20:00|69680.1|69670.1|69692.1|69682.1|69696|69686|69677|69664.1|709
1581470700000|2020-02-12 01:25:00|69691.8|69681.8|69698.1|69688.1|69704.8|69694.8|69690.5|69680.5|769
1581471000000|2020-02-12 01:30:00|69698.2|69688.2|69692.5|69682.5|69707.4|69697.4|69687.4|69677.4|961
1581471300000|2020-02-12 01:35:00|69692.3|69682.3|69684.8|69674.8|69697|69687|69667.7|69657.7|919
1581471600000|2020-02-12 01:40:00|69684.9|69674.9|69687.4|69677.4|69691.4|69680.4|69671.1|69661.1|805
1581471900000|2020-02-12 01:45:00|69687.3|69677.3|69680.8|69670.8|69692.2|69682.2|69680.2|69670.2|771
1581472200000|2020-02-12 01:50:00|69681.1|69671.1|69694.4|69684.4|69698.5|69688.5|69677.6|69667.6|745
1581472500000|2020-02-12 01:55:00|69694.5|69684.5|69691.9|69681.9|69703.2|69693.2|69688.9|69678.9|664
1581472800000|2020-02-12 02:00:00|69691.4|69681.4|69690.9|69680.9|69695.1|69685.1|69685.5|69675.5|677
1581473100000|2020-02-12 02:05:00|69691.1|69681.1|69690.5|69680.5|69695.8|69685.8|69688.4|69678.4|614
1581473400000|2020-02-12 02:10:00|69690.4|69680.4|69676.1|69666.1|69690.5|69680.5|69671.6|69661.6|578
1581473700000|2020-02-12 02:15:00|69676|69666|69682.9|69672.9|69687.3|69677.3|69673.2|69663.2|625
1581474000000|2020-02-12 02:20:00|69683|69673|69685.4|69675.4|69695.3|69685.3|69682.3|69672.3|609
1581474300000|2020-02-12 02:25:00|69685.3|69675.3|69633.3|69623.3|69686.4|69676.4|69631.1|69621.1|831
1581474600000|2020-02-12 02:30:00|69633.1|69623.1|69635.3|69625.3|69645|69635|69622.7|69612.7|901
1581474900000|2020-02-12 02:35:00|69635.2|69625.2|69639.4|69629.4|69650.8|69640.8|69631.8|69621.8|745
1581475200000|2020-02-12 02:40:00|69639.5|69629.5|69641.9|69631.9|69652.4|69642.4|69639.2|69629.2|640
1581475500000|2020-02-12 02:45:00|69642.2|69632.2|69642.1|69632.1|69646.6|69636.6|69635.9|69625.9|596
1581475800000|2020-02-12 02:50:00|69642.6|69632.6|69625.1|69615.1|69642.8|69632.8|69625.1|69615.1|542
1581476100000|2020-02-12 02:55:00|69625.4|69615.4|69622.7|69612.7|69630.2|69620.2|69609|69599|826
1581476400000|2020-02-12 03:00:00|69622.8|69612.8|69620.2|69610.2|69624|69614|69611.3|69601.3|749
1581476700000|2020-02-12 03:05:00|69622.3|69612.3|69632.5|69622.5|69635.7|69625.7|69622.1|69612.1|670
1581477000000|2020-02-12 03:10:00|69632.6|69622.6|69642.3|69632.3|69643.9|69633.9|69631.4|69621.4|541
1581477300000|2020-02-12 03:15:00|69642.4|69632.4|69635.6|69625.6|69644.6|69634.6|69635.4|69625.4|511
1581477600000|2020-02-12 03:20:00|69635.7|69625.7|69616.8|69606.8|69637.9|69627.9|69615.7|69604.9|664
1581477900000|2020-02-12 03:25:00|69614.8|69604.8|69635.9|69625.9|69638|69628|69610.1|69600.1|670
1581478200000|2020-02-12 03:30:00|69635.8|69625.8|69633.1|69623.1|69639.3|69629.3|69629.5|69619.5|575
1581478500000|2020-02-12 03:35:00|69632.6|69622.6|69633.8|69623.8|69638|69628|69630.6|69620.6|481
1581478800000|2020-02-12 03:40:00|69634|69624|69639.4|69629.4|69640.3|69630.3|69632.6|69622.6|322
1581479100000|2020-02-12 03:45:00|69639.2|69629.2|69630.2|69620.2|69644.6|69634.6|69629.8|69619.8|449
1581479400000|2020-02-12 03:50:00|69630.3|69620.3|69631|69621|69641.3|69631.3|69622.9|69612.9|433
1581479700000|2020-02-12 03:55:00|69630.9|69620.9|69639|69629|69642|69632|69630.8|69620.8|360
1581480000000|2020-02-12 04:00:00|69638.9|69628.9|69641.4|69631.4|69642.1|69632.1|69634.8|69624.8|332
1581480300000|2020-02-12 04:05:00|69641.3|69631.3|69643.6|69633.6|69646|69636|69636.3|69626.3|385
1581480600000|2020-02-12 04:10:00|69643.7|69633.7|69646.6|69636.6|69651.2|69641.2|69642|69632|331
1581480900000|2020-02-12 04:15:00|69646.5|69636.5|69648.4|69638.4|69649.5|69639.5|69646.2|69636.2|291
1581481200000|2020-02-12 04:20:00|69648.6|69638.6|69641.3|69631.3|69648.9|69638.9|69640|69630|366
1581481500000|2020-02-12 04:25:00|69641.2|69631.2|69640.3|69630.3|69642.1|69632.1|69636.5|69626.5|326
1581481800000|2020-02-12 04:30:00|69640.2|69630.2|69643.3|69633.3|69648.1|69638.1|69640.2|69630.2|309
1581482100000|2020-02-12 04:35:00|69643.4|69633.4|69646.2|69636.2|69649|69639|69643.2|69633.2|301
1581482400000|2020-02-12 04:40:00|69646.1|69636.1|69652.4|69642.4|69653.8|69643.8|69646|69636|332
1581482700000|2020-02-12 04:45:00|69652.3|69642.3|69637.9|69627.9|69654.9|69644.9|69637.9|69627.9|448
1581483000000|2020-02-12 04:50:00|69638|69628|69647.1|69637.1|69647.9|69637.9|69635.6|69625.6|417
1581483300000|2020-02-12 04:55:00|69647.3|69637.3|69650.5|69640.5|69651.2|69641.2|69646.6|69636.6|401
1581483600000|2020-02-12 05:00:00|69651|69641|69649.7|69639.7|69651.7|69641.7|69641.9|69631.9|520
1581483900000|2020-02-12 05:05:00|69649.6|69639.6|69637.9|69627.9|69651.7|69641.7|69635|69625|396
1581484200000|2020-02-12 05:10:00|69638.3|69628.3|69629.3|69619.3|69638.7|69628.7|69628.2|69618.2|639
1581484500000|2020-02-12 05:15:00|69629.4|69619.4|69632|69622|69633.2|69623.2|69626.2|69616.2|576
1581484800000|2020-02-12 05:20:00|69632.1|69622.1|69624.3|69614.3|69633|69623|69618.8|69608.8|592
1581485100000|2020-02-12 05:25:00|69624.4|69614.4|69611.2|69601.2|69626.1|69616.1|69609.7|69599.7|698
1581485400000|2020-02-12 05:30:00|69611.3|69601.3|69596|69586|69617|69607|69593.9|69582.1|643
1581485700000|2020-02-12 05:35:00|69596.1|69586.1|69584|69574|69597.7|69587.7|69580.3|69570.3|685
1581486000000|2020-02-12 05:40:00|69583.9|69573.9|69595.3|69585.3|69604.9|69594.9|69583.3|69573.3|744
1581486300000|2020-02-12 05:45:00|69594.9|69584.9|69613|69603|69614.1|69604.1|69594.1|69584.1|816
1581486600000|2020-02-12 05:50:00|69612.9|69602.9|69629.8|69619.8|69630|69620|69602.7|69592.7|723
1581486900000|2020-02-12 05:55:00|69629.7|69619.7|69627.7|69617.7|69633.8|69623.8|69624.1|69614.1|605
1581487200000|2020-02-12 06:00:00|69629.2|69619.2|69635.7|69625.7|69636.5|69626.5|69629.1|69619.1|598
1581487500000|2020-02-12 06:05:00|69635.8|69625.8|69630.6|69620.6|69640.1|69630.1|69628.9|69618.9|628
1581487800000|2020-02-12 06:10:00|69630.5|69620.5|69653.5|69643.5|69653.6|69643.6|69630.5|69620.5|707
1581488100000|2020-02-12 06:15:00|69653.4|69643.4|69655.8|69645.8|69662.4|69652.4|69651.1|69641.1|751
1581488400000|2020-02-12 06:20:00|69656|69646|69651.2|69641.2|69656.5|69646.5|69643|69633|682
1581488700000|2020-02-12 06:25:00|69651.1|69641.1|69689.4|69679.4|69692.1|69682.1|69648.3|69638.3|767
1581489000000|2020-02-12 06:30:00|69689.7|69679.7|69684.9|69674.9|69691.3|69681.3|69670.7|69660.7|756
1581489300000|2020-02-12 06:35:00|69685|69675|69670.5|69660.5|69686.2|69676.2|69668.4|69658.4|651
1581489600000|2020-02-12 06:40:00|69670.3|69660.3|69664.7|69654.7|69672.5|69662.5|69659.4|69649.4|638
1581489900000|2020-02-12 06:45:00|69664.8|69654.8|69662.5|69652.5|69671.4|69661.4|69656.8|69646.8|623
1581490200000|2020-02-12 06:50:00|69662.4|69652.4|69655.7|69645.7|69669|69659|69653.8|69643.8|652
1581490500000|2020-02-12 06:55:00|69656.2|69646.2|69675.5|69665.5|69679.7|69669.7|69656.2|69646.2|899
1581490800000|2020-02-12 07:00:00|69675.4|69665.4|69676.4|69666.4|69680.3|69670.3|69671.8|69661.8|617
1581491100000|2020-02-12 07:05:00|69676.3|69666.3|69681.2|69671.2|69691.3|69681.3|69674|69664|641
1581491400000|2020-02-12 07:10:00|69681|69671|69695.8|69685.8|69699.4|69689.4|69675.5|69665.5|649
1581491700000|2020-02-12 07:15:00|69695.9|69685.9|69678|69668|69697.3|69687.3|69674.5|69664.5|716
1581492000000|2020-02-12 07:20:00|69677.9|69667.9|69679.8|69669.8|69681.6|69671.6|69667.6|69657.6|631
1581492300000|2020-02-12 07:25:00|69679.7|69669.7|69685.3|69675.3|69694.2|69684.2|69677.2|69667.2|450
1581492600000|2020-02-12 07:30:00|69685.4|69675.4|69672.1|69662.1|69685.6|69675.6|69670.1|69660.1|692
1581492900000|2020-02-12 07:35:00|69672.3|69662.3|69673|69663|69678.3|69668.3|69661|69651|673
1581493200000|2020-02-12 07:40:00|69672.9|69662.9|69680.1|69670.1|69682.7|69672.7|69668|69658|538
1581493500000|2020-02-12 07:45:00|69679.9|69669.9|69717.8|69707.8|69718.7|69708.7|69677.3|69667.3|741
1581493800000|2020-02-12 07:50:00|69717.9|69707.9|69739.2|69729.2|69755.4|69742.9|69717.4|69707.4|794
1581494100000|2020-02-12 07:55:00|69739.3|69729.3|69730.7|69720.7|69746|69736|69729.8|69719.8|698
1581494400000|2020-02-12 08:00:00|69730.6|69720.6|69729.6|69719.6|69733.8|69723.8|69718.3|69708.3|806
1581494700000|2020-02-12 08:05:00|69729.5|69719.5|69765.1|69755.1|69770.6|69760.6|69729.4|69719.4|738
1581495000000|2020-02-12 08:10:00|69765|69755|69760.2|69750.2|69774.4|69764.4|69757|69747|784
1581495300000|2020-02-12 08:15:00|69760.4|69750.4|69758.9|69748.9|69761.8|69751.8|69750.5|69740.5|660
1581495600000|2020-02-12 08:20:00|69758.6|69748.6|69755|69745|69769.7|69759.7|69750.6|69740.6|643
1581495900000|2020-02-12 08:25:00|69755.2|69745.2|69738.6|69728.6|69759.9|69749.9|69725.1|69715.1|857
1581496200000|2020-02-12 08:30:00|69738.8|69728.8|69707.8|69697.8|69744.8|69734.8|69705.8|69695.8|971
1581496500000|2020-02-12 08:35:00|69708|69698|69721.9|69711.9|69731.3|69721.3|69703|69693|818
1581496800000|2020-02-12 08:40:00|69721.7|69711.7|69720.4|69710.4|69726.3|69716.3|69714.4|69704.4|716
1581497100000|2020-02-12 08:45:00|69721.4|69711.4|69718.5|69708.5|69724.9|69714.9|69717.7|69707.7|601
1581497400000|2020-02-12 08:50:00|69718.4|69708.4|69712.8|69702.8|69719.8|69709.8|69709.1|69699.1|570
1581497700000|2020-02-12 08:55:00|69712.7|69702.7|69702.6|69692.6|69713.5|69703.5|69700.8|69690.8|566
1581498000000|2020-02-12 09:00:00|69702.3|69692.3|69730.6|69720.6|69730.8|69720.8|69702.3|69692.3|722
1581498300000|2020-02-12 09:05:00|69731.1|69721.1|69718|69708|69735|69725|69713.3|69703.3|649
1581498600000|2020-02-12 09:10:00|69717.7|69707.7|69712|69702|69719|69709|69705.9|69695.9|601
1581498900000|2020-02-12 09:15:00|69711.8|69701.8|69724.8|69714.8|69733.1|69723.1|69711.1|69701.1|695
1581499200000|2020-02-12 09:20:00|69724.9|69714.9|69734.6|69724.6|69735.4|69725.4|69723.5|69713.5|592
1581499500000|2020-02-12 09:25:00|69734.5|69724.5|69746.1|69736.1|69750.5|69740.5|69729.7|69719.7|461
1581499800000|2020-02-12 09:30:00|69745.3|69735.3|69758.3|69748.3|69761.4|69751.4|69741.2|69731.2|733
1581500100000|2020-02-12 09:35:00|69758.2|69748.2|69754.4|69744.4|69758.4|69748.4|69746.1|69736.1|520
1581500400000|2020-02-12 09:40:00|69754.5|69744.5|69745.8|69735.8|69754.9|69744.9|69743.2|69733.2|517
1581500700000|2020-02-12 09:45:00|69745.7|69735.7|69744.4|69734.4|69755|69745|69743.2|69733.2|401
1581501000000|2020-02-12 09:50:00|69743.7|69733.7|69756.7|69746.7|69758|69748|69741.1|69731.1|450
1581501300000|2020-02-12 09:55:00|69757|69747|69743.2|69733.2|69758.6|69748.6|69738.5|69728.5|575
1581501600000|2020-02-12 10:00:00|69742.9|69732.9|69734.6|69724.6|69744.6|69734.6|69733.8|69722.3|543
1581501900000|2020-02-12 10:05:00|69734.5|69724.5|69733.7|69723.7|69736.1|69726.1|69722.8|69712.8|372
1581502200000|2020-02-12 10:10:00|69733.6|69723.6|69728.1|69718.1|69737.8|69727.8|69727.8|69717.8|334
1581502500000|2020-02-12 10:15:00|69728.2|69718.2|69723.8|69713.8|69728.4|69718.4|69722.9|69712.9|340
1581502800000|2020-02-12 10:20:00|69723.9|69713.9|69734.9|69724.9|69739.3|69729.3|69723.8|69713.8|397
1581503100000|2020-02-12 10:25:00|69734.8|69724.8|69734.1|69724.1|69749.3|69739.3|69732.4|69722.4|452
1581503400000|2020-02-12 10:30:00|69734|69724|69733|69723|69738.9|69728.9|69729.5|69719.5|403
1581503700000|2020-02-12 10:35:00|69732.9|69722.9|69735.4|69725.4|69738.1|69728.1|69732|69721.1|505
1581504000000|2020-02-12 10:40:00|69735.5|69725.5|69727.7|69717.7|69737.8|69727.8|69725|69715|465
1581504300000|2020-02-12 10:45:00|69727.1|69717.1|69723.1|69713.1|69730.6|69720.6|69720.6|69710.6|358
1581504600000|2020-02-12 10:50:00|69723|69713|69719.9|69709.9|69726.6|69716.6|69719|69709|384
1581504900000|2020-02-12 10:55:00|69719.7|69709.7|69712.4|69702.4|69721.8|69711.8|69710.7|69700.7|385
1581505200000|2020-02-12 11:00:00|69712.3|69702.3|69708.1|69698.1|69722.1|69712.1|69706.4|69696.4|516
1581505500000|2020-02-12 11:05:00|69708|69698|69720.9|69710.9|69723.1|69713.1|69707.1|69697.1|467
1581505800000|2020-02-12 11:10:00|69720.8|69710.8|69718.3|69708.3|69720.9|69710.9|69715.9|69705.9|386
1581506100000|2020-02-12 11:15:00|69718.4|69708.4|69709.5|69699.5|69720.4|69710.4|69708.8|69698.8|346
1581506400000|2020-02-12 11:20:00|69709.3|69699.3|69703.3|69693.3|69710.3|69700.3|69699.9|69689.9|367
1581506700000|2020-02-12 11:25:00|69702.1|69692.1|69702.8|69692.8|69707.3|69697.3|69697.9|69687.9|422
1581507000000|2020-02-12 11:30:00|69702.6|69692.6|69709.6|69699.6|69710|69700|69702.6|69692.6|323
1581507300000|2020-02-12 11:35:00|69709.7|69699.7|69717.9|69707.9|69720.1|69710.1|69709.3|69699.3|395
1581507600000|2020-02-12 11:40:00|69718|69708|69715.5|69705.5|69719.9|69709.9|69715|69705|317
1581507900000|2020-02-12 11:45:00|69715.1|69705.1|69712.3|69702.3|69716.1|69706.1|69706.1|69696.1|366
1581508200000|2020-02-12 11:50:00|69712.2|69702.2|69703.5|69693.5|69712.3|69702.3|69703|69693|347
1581508500000|2020-02-12 11:55:00|69703.4|69693.4|69704.3|69694.3|69705.9|69695.9|69701|69691|309
1581508800000|2020-02-12 12:00:00|69704.6|69694.6|69705.9|69695.9|69709.3|69699.3|69700.7|69690.7|429
1581509100000|2020-02-12 12:05:00|69706.1|69696.1|69702.1|69692.1|69708.5|69698.5|69701.6|69691.6|413
1581509400000|2020-02-12 12:10:00|69702.3|69692.3|69696.6|69686.6|69704.6|69694.6|69695.8|69685.8|439
1581509700000|2020-02-12 12:15:00|69696.5|69686.5|69702.1|69692.1|69704.6|69694.6|69693.4|69683.4|401
1581510000000|2020-02-12 12:20:00|69701.9|69691.9|69699.1|69689.1|69702.8|69692.8|69698.9|69688.9|327
1581510300000|2020-02-12 12:25:00|69699|69689|69703|69693|69706.4|69696.4|69699|69689|405
1581510600000|2020-02-12 12:30:00|69703.2|69693.2|69708|69698|69711.5|69701.5|69702.9|69692.9|338
1581510900000|2020-02-12 12:35:00|69707.9|69697.9|69698.2|69688.2|69708.6|69698.6|69696.4|69686.4|378
1581511200000|2020-02-12 12:40:00|69698.1|69688.1|69706|69696|69706.4|69696.4|69695.9|69685.9|382
1581511500000|2020-02-12 12:45:00|69705.9|69695.9|69714.4|69704.4|69714.9|69704.9|69703.6|69693.6|440
1581511800000|2020-02-12 12:50:00|69714.3|69704.3|69719.8|69709.8|69723.3|69713.3|69714.2|69704.2|484
1581512100000|2020-02-12 12:55:00|69719.7|69709.7|69722.2|69712.2|69722.5|69712.5|69714.9|69704.9|385
1581512400000|2020-02-12 13:00:00|69722.3|69712.3|69725.9|69715.9|69727|69717|69719.5|69709.5|423
1581512700000|2020-02-12 13:05:00|69725.8|69715.8|69721.8|69711.8|69726|69716|69720.7|69710.7|323
1581513000000|2020-02-12 13:10:00|69721.9|69711.9|69721.9|69711.9|69727.3|69717.3|69721.1|69711.1|381
1581513300000|2020-02-12 13:15:00|69721.8|69711.8|69725.4|69715.4|69726.2|69716.2|69712.3|69702.3|583
1581513600000|2020-02-12 13:20:00|69724.6|69714.6|69720.7|69710.7|69726.8|69716.8|69720.5|69710.5|446
1581513900000|2020-02-12 13:25:00|69720.8|69710.8|69723.9|69713.9|69726.6|69716.6|69720|69710|502
1581514200000|2020-02-12 13:30:00|69723.8|69713.8|69731.3|69721.3|69733.4|69723.4|69722.7|69712.7|495
1581514500000|2020-02-12 13:35:00|69731|69721|69725.8|69715.8|69733.5|69723.5|69724.9|69714.9|452
1581514800000|2020-02-12 13:40:00|69725.7|69715.7|69723.8|69713.8|69726.5|69716.5|69722|69712|357
1581515100000|2020-02-12 13:45:00|69723.7|69713.7|69725.3|69715.3|69727.7|69717.7|69723|69713|338
1581515400000|2020-02-12 13:50:00|69725.2|69715.2|69733.7|69723.7|69734.3|69724.3|69725.1|69715.1|381
1581515700000|2020-02-12 13:55:00|69733.8|69723.8|69739.8|69729.8|69750.2|69740.2|69733.2|69723.2|571
1581516000000|2020-02-12 14:00:00|69740.2|69730.2|69737.5|69727.5|69740.4|69730.4|69734.2|69722.5|609
1581516300000|2020-02-12 14:05:00|69737.2|69727.2|69735.6|69725.6|69738.4|69728.4|69729.3|69719.3|602
1581516600000|2020-02-12 14:10:00|69735.5|69725.5|69735.3|69725.3|69736.3|69726.3|69731.6|69721.6|517
1581516900000|2020-02-12 14:15:00|69735.4|69725.4|69739|69729|69741.1|69731.1|69734.7|69724.7|573
1581517200000|2020-02-12 14:20:00|69739.1|69729.1|69738.8|69728.8|69741.3|69731.3|69737.9|69727.9|435
1581517500000|2020-02-12 14:25:00|69738.9|69728.9|69731.9|69721.9|69740.5|69730.5|69731.5|69721.5|477
1581517800000|2020-02-12 14:30:00|69732|69722|69725.9|69715.9|69735.4|69725.4|69724.2|69714.2|712
1581518100000|2020-02-12 14:35:00|69725.8|69715.8|69732|69722|69736.4|69726.4|69725.7|69715.7|739
1581518400000|2020-02-12 14:40:00|69732.1|69722.1|69721|69711|69736.1|69726.1|69715.8|69705.8|688
1581518700000|2020-02-12 14:45:00|69720.8|69710.8|69718.4|69708.4|69723.9|69713.9|69717.8|69707.8|609
1581519000000|2020-02-12 14:50:00|69718.5|69708.5|69717.2|69707.2|69727|69717|69714.4|69704.4|617
1581519300000|2020-02-12 14:55:00|69717|69707|69714|69704|69720.5|69710.5|69713.3|69703.3|665
1581519600000|2020-02-12 15:00:00|69714.1|69704.1|69728.1|69718.1|69729.7|69719.7|69709.6|69699.6|762
1581519900000|2020-02-12 15:05:00|69728.2|69718.2|69727.3|69717.3|69729.5|69719.5|69719.3|69709.3|752
1581520200000|2020-02-12 15:10:00|69727.4|69717.4|69740.2|69730.2|69749|69739|69724.5|69714.5|783
1581520500000|2020-02-12 15:15:00|69740.3|69730.3|69758.6|69748.6|69765.1|69752.8|69740.1|69730.1|704
1581520800000|2020-02-12 15:20:00|69758.5|69748.5|69749.8|69739.8|69758.7|69748.7|69741.8|69731.8|829
1581521100000|2020-02-12 15:25:00|69750|69740|69745.8|69735.8|69751.1|69741.1|69739.5|69728.3|691
1581521400000|2020-02-12 15:30:00|69745.7|69735.7|69738.5|69728.5|69753.4|69743.4|69737.2|69727.2|748
1581521700000|2020-02-12 15:35:00|69738.6|69728.6|69745.6|69735.6|69751.8|69741.8|69738.2|69728.2|614
1581522000000|2020-02-12 15:40:00|69745.5|69735.5|69747.6|69737.6|69751.5|69741.5|69740.6|69730.6|580
1581522300000|2020-02-12 15:45:00|69747.8|69737.8|69746.5|69736.5|69758.1|69748.1|69744.9|69734.9|641
1581522600000|2020-02-12 15:50:00|69746.4|69736.4|69742.9|69732.9|69747|69737|69740.5|69730.5|660
1581522900000|2020-02-12 15:55:00|69743|69733|69739.1|69729.1|69747.3|69737.3|69733.1|69723.1|817
1581523200000|2020-02-12 16:00:00|69738.9|69728.9|69728.2|69718.2|69739.1|69729.1|69726.3|69716.3|733
1581523500000|2020-02-12 16:05:00|69728.3|69718.3|69735.2|69725.2|69737|69727|69727.3|69717.3|513
1581523800000|2020-02-12 16:10:00|69735.3|69725.3|69725.9|69715.9|69736|69726|69722.9|69712.9|545
1581524100000|2020-02-12 16:15:00|69725.7|69715.7|69706.1|69696.1|69727.3|69717.3|69705.4|69695.4|620
1581524400000|2020-02-12 16:20:00|69705.5|69695.5|69714.7|69704.7|69716.7|69706.7|69701.8|69691.8|619
1581524700000|2020-02-12 16:25:00|69714.6|69704.6|69716.1|69706.1|69717.9|69707.9|69712.6|69702.6|493
1581525000000|2020-02-12 16:30:00|69716.2|69706.2|69719.5|69709.5|69726.8|69716.8|69716.1|69706.1|572
1581525300000|2020-02-12 16:35:00|69719.7|69709.7|69730.2|69720.2|69730.8|69720.8|69717.4|69707.4|451
1581525600000|2020-02-12 16:40:00|69730.3|69720.3|69734.1|69724.1|69735.2|69724.4|69725.7|69715.7|612
1581525900000|2020-02-12 16:45:00|69733.9|69723.9|69732.9|69722.9|69740.7|69730.7|69732|69722|602
1581526200000|2020-02-12 16:50:00|69733|69723|69737.4|69727.4|69738.8|69728.8|69731.9|69721.2|484
1581526500000|2020-02-12 16:55:00|69737.3|69727.3|69735.9|69725.9|69738.8|69728.8|69732.5|69722.5|424
1581526800000|2020-02-12 17:00:00|69735.8|69725.8|69737.4|69727.4|69738.4|69728.4|69731|69721|479
1581527100000|2020-02-12 17:05:00|69737.3|69727.3|69742.7|69732.7|69743.2|69733.2|69737.1|69727.1|532
1581527400000|2020-02-12 17:10:00|69742.8|69732.8|69749|69739|69750.7|69740.7|69740.9|69730.9|577
1581527700000|2020-02-12 17:15:00|69748.7|69738.7|69741.9|69731.9|69754.6|69744.6|69741.5|69731.5|684
1581528000000|2020-02-12 17:20:00|69741.8|69731.8|69746.6|69736.6|69748|69738|69739.3|69729.3|635
1581528300000|2020-02-12 17:25:00|69746.7|69736.7|69740.9|69730.9|69748.1|69738.1|69740.6|69730.6|366
1581528600000|2020-02-12 17:30:00|69741|69731|69742.1|69732.1|69746.8|69736.8|69740.5|69730.5|428
1581528900000|2020-02-12 17:35:00|69742|69732|69747.1|69737.1|69750.6|69740.6|69741.7|69731.7|454
1581529200000|2020-02-12 17:40:00|69747|69737|69739.4|69729.4|69747|69737|69732|69722|490
1581529500000|2020-02-12 17:45:00|69739.5|69729.5|69739.7|69729.7|69741.4|69731.4|69736.8|69725.3|453
1581529800000|2020-02-12 17:50:00|69739.6|69729.6|69737.9|69727.9|69742.9|69732.9|69735.9|69725.9|371
1581530100000|2020-02-12 17:55:00|69738|69728|69731.7|69721.7|69739.6|69728.8|69728.2|69718.2|608
1581530400000|2020-02-12 18:00:00|69732.4|69722.4|69728.9|69718.9|69733.2|69723.2|69726|69714.3|543
1581530700000|2020-02-12 18:05:00|69729.4|69719.4|69732|69722|69733.1|69723.1|69727.9|69717.9|355
1581531000000|2020-02-12 18:10:00|69732.1|69722.1|69732.2|69722.2|69735.7|69725.7|69727.6|69717.6|481
1581531300000|2020-02-12 18:15:00|69732.1|69722.1|69724|69714|69732.7|69722.7|69718.6|69708.6|373
1581531600000|2020-02-12 18:20:00|69723.9|69713.9|69725.4|69715.4|69730.7|69720.7|69723.1|69713.1|340
1581531900000|2020-02-12 18:25:00|69725.5|69715.5|69728.3|69718.3|69731.7|69720.5|69723.8|69713.3|404
1581532200000|2020-02-12 18:30:00|69729.4|69719.4|69726.4|69716.4|69732.2|69720.7|69725|69713.1|367
1581532500000|2020-02-12 18:35:00|69726.5|69716.5|69727.6|69717.6|69729.8|69717.7|69725.1|69713.7|298
1581532800000|2020-02-12 18:40:00|69727.5|69717.5|69727.1|69717.1|69727.7|69717.7|69726.1|69716.1|315
1581533100000|2020-02-12 18:45:00|69727.3|69717.3|69732.3|69722.3|69735.3|69722.9|69726.5|69716.5|388
1581533400000|2020-02-12 18:50:00|69733.7|69723.7|69729.7|69719.7|69733.7|69723.7|69728.5|69718.2|255
1581533700000|2020-02-12 18:55:00|69729.8|69719.8|69727.3|69717.3|69729.8|69719.8|69726.3|69716.3|229
1581534000000|2020-02-12 19:00:00|69727.2|69717.2|69725.6|69715.6|69727.9|69717.9|69725.4|69715.4|270
1581534300000|2020-02-12 19:05:00|69725.8|69715.8|69728.2|69718.2|69730|69720|69725.4|69715.4|269
1581534600000|2020-02-12 19:10:00|69727|69717|69729.9|69719.9|69730.6|69720.6|69726.9|69716.9|372
1581534900000|2020-02-12 19:15:00|69730|69720|69732.8|69722.8|69737.7|69724|69728.1|69718.1|308
1581535200000|2020-02-12 19:20:00|69732.4|69722.4|69737.2|69727.2|69744|69733.1|69731.4|69719.5|673
1581535500000|2020-02-12 19:25:00|69737|69727|69735.1|69725.1|69741.3|69731.3|69733.8|69721.2|467
1581535800000|2020-02-12 19:30:00|69735|69725|69735.5|69725.5|69738.1|69725.8|69731.9|69721.9|559
1581536100000|2020-02-12 19:35:00|69735.4|69725.4|69735|69725|69736|69726|69730.8|69720.8|447
1581536400000|2020-02-12 19:40:00|69734.8|69724.8|69737.9|69727.9|69741.3|69729.8|69734.8|69724.8|366
1581536700000|2020-02-12 19:45:00|69737.6|69727.6|69732.5|69722.5|69738.3|69728.3|69731.4|69721|455
1581537000000|2020-02-12 19:50:00|69732.7|69722.7|69733.9|69723.9|69740.5|69729.5|69732.6|69722.6|442
1581537300000|2020-02-12 19:55:00|69734|69724|69742.1|69732.1|69748.3|69738.3|69733.8|69723.8|698
1581537600000|2020-02-12 20:00:00|69741.9|69731.9|69751.3|69741.3|69753.1|69741.7|69741.9|69731|610
1581537900000|2020-02-12 20:05:00|69751.2|69741.2|69753.7|69743.7|69758.4|69746.8|69751.2|69739.7|455
1581538200000|2020-02-12 20:10:00|69753.8|69743.8|69751|69741|69765.5|69753|69750.9|69738.1|547
1581538500000|2020-02-12 20:15:00|69750.9|69740.9|69752.9|69737.9|69754.5|69742.8|69749.8|69737.5|341
1581538800000|2020-02-12 20:20:00|69753|69738|69751.1|69741.1|69753.9|69742.1|69749.5|69736.9|248
1581539100000|2020-02-12 20:25:00|69751.2|69741.2|69750.7|69740.7|69753.9|69742.1|69750.3|69737.7|166
1581539400000|2020-02-12 20:30:00|69750.6|69740.6|69758.8|69743.8|69767.2|69756.7|69750.6|69738.2|433
1581539700000|2020-02-12 20:35:00|69758.9|69743.9|69755.8|69745.8|69759.4|69747.8|69755|69742.2|264
1581540000000|2020-02-12 20:40:00|69756.3|69746.3|69756.1|69746.1|69758.4|69746.9|69755.4|69743.2|304
1581540300000|2020-02-12 20:45:00|69756|69746|69766.3|69751.3|69772.2|69757.2|69755.2|69743.2|445
1581540600000|2020-02-12 20:50:00|69766.2|69751.2|69756.6|69746.6|69766.5|69754|69756|69743.6|326
1581540900000|2020-02-12 20:55:00|69759.7|69744.7|69755.3|69740.3|69760.1|69748.5|69752.6|69739.7|443
1581541200000|2020-02-12 21:00:00|69755.2|69740.2|69754.9|69739.9|69756.1|69741.1|69752.7|69737.7|226
1581541500000|2020-02-12 21:05:00|69754.8|69739.8|69756.7|69741.7|69758.1|69743.1|69754.6|69739.6|230
1581541800000|2020-02-12 21:10:00|69757.5|69742.5|69759.2|69744.2|69759.2|69744.2|69756.2|69741.2|183
1581542100000|2020-02-12 21:15:00|69758.6|69743.6|69756.7|69741.7|69760.6|69745.6|69755.3|69740.3|183
1581542400000|2020-02-12 21:20:00|69757|69742|69749.1|69734.1|69757.9|69742.9|69747.8|69732.8|200
1581542700000|2020-02-12 21:25:00|69749.2|69734.2|69756.3|69740.6|69757.4|69741.9|69746|69733|208
1581543000000|2020-02-12 21:30:00|69757.9|69740.1|69758.4|69739.2|69766|69749.7|69756.7|69739.2|204
1581543300000|2020-02-12 21:35:00|69758.9|69738.6|69757.6|69742.6|69761.3|69745.5|69755.7|69737.5|183
1581543600000|2020-02-12 21:40:00|69757.7|69742.7|69759.8|69732.9|69761.9|69746.9|69755.2|69732.9|179
1581543900000|2020-02-12 21:45:00|69761.4|69739.7|69757.6|69742.6|69761.6|69746|69753.5|69735.2|155
1581544200000|2020-02-12 21:50:00|69759|69738.8|69750.1|69735.1|69759|69743.9|69750.1|69735.1|192
1581544500000|2020-02-12 21:55:00|69748.8|69733.8|69754.7|69733.6|69755.9|69738.3|69748.1|69729.7|231
1581544800000|2020-02-12 22:00:00|69756.7|69738.3|69751.4|69732.6|69756.7|69738.9|69748.4|69731.8|59
1581545100000|2020-02-12 22:05:00|69750.3|69735.3|69750.5|69733.5|69758.2|69738.4|69748.8|69725.6|138
1581545400000|2020-02-12 22:10:00|69751.3|69736.3|69749.6|69733.9|69757.6|69736.3|69749.3|69726.4|199
1581545700000|2020-02-12 22:15:00|69748.8|69733.8|69751.3|69736.3|69751.9|69736.9|69747.9|69732.9|137
1581546000000|2020-02-12 22:20:00|69749.8|69734.8|69737.2|69717.6|69752.6|69736.1|69736.2|69713|140
1581546300000|2020-02-12 22:25:00|69737.7|69717|69738.2|69716.2|69746.1|69718.8|69735|69714.3|154
1581546600000|2020-02-12 22:30:00|69738.4|69717.7|69736.7|69717|69742.6|69719.6|69736|69712.4|165
1581546900000|2020-02-12 22:35:00|69736.6|69716.8|69736.4|69718.2|69737.9|69718.7|69735.7|69714.7|131
1581547200000|2020-02-12 22:40:00|69737.6|69716.5|69759.6|69722.3|69761|69725.1|69734.9|69714.5|252
1581547500000|2020-02-12 22:45:00|69759.3|69724.4|69755.8|69731|69765.1|69738.7|69751.8|69724.4|218
1581547800000|2020-02-12 22:50:00|69755.3|69729.8|69755.9|69722.4|69772.6|69737.1|69750.5|69718.2|226
1581548100000|2020-02-12 22:55:00|69756.7|69720.5|69730.6|69715.6|69759.7|69729.7|69730.5|69710.5|257
1581548400000|2020-02-12 23:00:00|69729|69714|69753.9|69725|69756.9|69732.2|69726.8|69710.8|423
1581548700000|2020-02-12 23:05:00|69752.6|69727|69758.2|69728.7|69758.6|69732.4|69749.6|69721.6|325
1581549000000|2020-02-12 23:10:00|69757.9|69727.5|69752.7|69730.8|69760.8|69735.9|69747.4|69721.4|793
1581549300000|2020-02-12 23:15:00|69752.8|69729.8|69753.4|69734.9|69756.4|69737|69747.7|69727.8|279
1581549600000|2020-02-12 23:20:00|69752.7|69735.1|69753.7|69735.3|69758.9|69739.9|69749|69728.9|352
1581549900000|2020-02-12 23:25:00|69757.8|69733.8|69749.9|69734.9|69757.8|69737.7|69749.4|69730.2|197
1581550200000|2020-02-12 23:30:00|69749.6|69734.6|69759|69744|69759.3|69744.3|69749.6|69733.8|389
1581550500000|2020-02-12 23:35:00|69758.9|69743.9|69761.6|69746.6|69762|69747|69757.3|69742.1|527
1581550800000|2020-02-12 23:40:00|69761.5|69746.5|69759.1|69744.1|69763|69748|69753.3|69738.3|460
1581551100000|2020-02-12 23:45:00|69759|69744|69885.6|69861.5|69889.3|69874.3|69755.7|69740.7|984
1581551400000|2020-02-12 23:50:00|69886.1|69862.2|69886.4|69871.4|69894.5|69876.4|69849.6|69819.1|1340
1581551700000|2020-02-12 23:55:00|69887.1|69870.9|69883.9|69865.8|69941.7|69909.5|69857.8|69826.2|1260
1581552000000|2020-02-13 00:00:00|69884.1|69860.8|69898|69883|69903.9|69886|69881.9|69860.8|1223
1581552300000|2020-02-13 00:05:00|69897.8|69882.8|69853.7|69838.7|69899.1|69884.1|69841.8|69826.8|1170
1581552600000|2020-02-13 00:10:00|69854.3|69839.3|69848.2|69833.2|69857|69842|69828.3|69813.3|1085
1581552900000|2020-02-13 00:15:00|69848.8|69833.8|69849.4|69834.4|69854.9|69839.9|69835.2|69820.2|1040
1581553200000|2020-02-13 00:20:00|69848.9|69833.9|69852.4|69837.4|69853.5|69838.5|69847.5|69832.9|677
1581553500000|2020-02-13 00:25:00|69851.3|69836.3|69844.1|69829.1|69852.8|69837.8|69842.4|69827.4|487
1581553800000|2020-02-13 00:30:00|69844.3|69829.3|69831.2|69816.2|69847.9|69833|69828.8|69813.8|775
1581554100000|2020-02-13 00:35:00|69830.9|69815.9|69840.2|69825.2|69843.1|69827.9|69821.5|69806.5|825
1581554400000|2020-02-13 00:40:00|69839.9|69824.9|69844.9|69829.9|69849.6|69834.6|69839.3|69824.1|675
1581554700000|2020-02-13 00:45:00|69845|69830|69844.6|69834.6|69851.4|69839.7|69843.9|69828.9|377
1581555000000|2020-02-13 00:50:00|69844.7|69834.7|69841.3|69831.3|69848.4|69834.9|69837.1|69824.3|505
1581555300000|2020-02-13 00:55:00|69843.9|69828.9|69849.8|69834.8|69852.2|69840.7|69839.9|69827.3|569
1581555600000|2020-02-13 01:00:00|69849.4|69834.4|69840.2|69830.2|69849.6|69836.3|69835.6|69823.9|738
1581555900000|2020-02-13 01:05:00|69840.3|69830.3|69819.7|69809.7|69842.5|69831.4|69819.4|69806.9|597
1581556200000|2020-02-13 01:10:00|69819.5|69809.5|69830|69815|69835.3|69822.8|69817.2|69805.1|698
1581556500000|2020-02-13 01:15:00|69830.3|69815.3|69815.2|69800.2|69830.6|69815.6|69806.3|69791.3|811
1581556800000|2020-02-13 01:20:00|69815|69800|69794.2|69784.2|69816.1|69801.1|69789.9|69779.9|765
1581557100000|2020-02-13 01:25:00|69794.4|69784.4|69821.9|69806.9|69829.6|69814.6|69792.1|69782.1|761
1581557400000|2020-02-13 01:30:00|69822.5|69807.5|69839.6|69824.6|69841.9|69830.8|69800.4|69788.3|901
1581557700000|2020-02-13 01:35:00|69836.8|69826.8|69810.7|69800.7|69836.9|69826.9|69792.8|69781.9|1022
1581558000000|2020-02-13 01:40:00|69810.5|69800.5|69804.5|69794.5|69824.7|69814.7|69798|69788|1027
1581558300000|2020-02-13 01:45:00|69804.3|69794.3|69775.3|69765.3|69809.8|69799.8|69769.2|69759.2|1058
1581558600000|2020-02-13 01:50:00|69775.5|69765.5|69777.1|69767.1|69792.5|69782.5|69775.1|69765.1|875
1581558900000|2020-02-13 01:55:00|69776.9|69766.9|69807.5|69797.5|69809.2|69799.2|69771.2|69761.2|987
1581559200000|2020-02-13 02:00:00|69808.1|69798.1|69801.8|69791.8|69815.2|69805.2|69798.3|69785|926
1581559500000|2020-02-13 02:05:00|69801.4|69791.4|69795.9|69785.9|69815.5|69802.8|69788.4|69778.4|888
1581559800000|2020-02-13 02:10:00|69795.8|69785.8|69794.2|69784.2|69804.2|69794.2|69790.3|69780.3|739
1581560100000|2020-02-13 02:15:00|69794|69784|69778.4|69768.4|69794.9|69784.9|69774.4|69764.4|717
1581560400000|2020-02-13 02:20:00|69778.5|69768.5|69791.4|69781.4|69795.9|69785.9|69773.4|69763.4|698
1581560700000|2020-02-13 02:25:00|69791.3|69781.3|69789.8|69779.8|69793.3|69783.3|69784.2|69773.4|586
1581561000000|2020-02-13 02:30:00|69791.3|69781.3|69803|69793|69804|69794|69787.8|69777.8|661
1581561300000|2020-02-13 02:35:00|69802.8|69792.8|69802.6|69792.6|69808.6|69798.6|69796.6|69786.6|655
1581561600000|2020-02-13 02:40:00|69802.7|69792.7|69804.2|69794.2|69807.5|69797.5|69800.3|69790.3|509
1581561900000|2020-02-13 02:45:00|69804.1|69794.1|69786.4|69776.4|69805.3|69795.3|69786.1|69776.1|505
1581562200000|2020-02-13 02:50:00|69786.5|69776.5|69783.4|69773.4|69789.4|69779.4|69782.3|69772.3|495
1581562500000|2020-02-13 02:55:00|69783.5|69773.5|69824.4|69814.4|69832.9|69822.9|69783.5|69773.5|837
1581562800000|2020-02-13 03:00:00|69824.3|69814.3|69827|69817|69832.7|69822.7|69817.4|69807.4|653
1581563100000|2020-02-13 03:05:00|69827.1|69817.1|69841.8|69831.8|69843.7|69833.7|69826.9|69816.9|613
1581563400000|2020-02-13 03:10:00|69842.3|69832.3|69822|69812|69842.5|69832.5|69822|69812|624
1581563700000|2020-02-13 03:15:00|69821.8|69811.8|69814.9|69804.9|69826.1|69816.1|69814.5|69804.5|582
1581564000000|2020-02-13 03:20:00|69815.1|69805.1|69817.8|69807.8|69824.6|69814.6|69806.1|69796.1|585
1581564300000|2020-02-13 03:25:00|69817.7|69807.7|69827.5|69817.5|69828.4|69817.5|69817.5|69807.5|536
1581564600000|2020-02-13 03:30:00|69827.6|69817.6|69823.2|69813.2|69827.9|69817.9|69819.1|69809.1|444
1581564900000|2020-02-13 03:35:00|69823.1|69813.1|69816.8|69806.8|69825.9|69815.9|69814.3|69804.3|361
1581565200000|2020-02-13 03:40:00|69816.6|69806.6|69802.6|69792.6|69816.6|69806.6|69799.4|69789.4|478
1581565500000|2020-02-13 03:45:00|69802.3|69792.3|69809|69799|69809.3|69799.3|69799.8|69789.8|330
1581565800000|2020-02-13 03:50:00|69809.1|69799.1|69818.2|69808.2|69818.7|69808.7|69806|69796|418
1581566100000|2020-02-13 03:55:00|69817.8|69807.8|69824|69814|69828|69818|69815.9|69805.9|586
1581566400000|2020-02-13 04:00:00|69823.8|69813.8|69826.4|69816.4|69830.1|69820.1|69820.6|69810.6|396
1581566700000|2020-02-13 04:05:00|69826.2|69816.2|69820.9|69810.9|69826.2|69816.2|69820.7|69810.7|372
1581567000000|2020-02-13 04:10:00|69820.8|69810.8|69824.6|69814.6|69827.4|69817.4|69820.5|69810.5|382
1581567300000|2020-02-13 04:15:00|69824.7|69814.7|69828.2|69818.2|69831.8|69821.8|69818.1|69808.1|346
1581567600000|2020-02-13 04:20:00|69827.9|69817.9|69821.4|69811.4|69830.6|69820.6|69819.8|69809.8|444
1581567900000|2020-02-13 04:25:00|69821.5|69811.5|69834.9|69824.9|69836.8|69826.8|69821.5|69811.5|450
1581568200000|2020-02-13 04:30:00|69834.8|69824.8|69831.3|69821.3|69840.3|69830.3|69830.4|69820.4|457
1581568500000|2020-02-13 04:35:00|69831.2|69821.2|69833.9|69823.9|69837.2|69827.2|69831.1|69821.1|405
1581568800000|2020-02-13 04:40:00|69833.8|69823.8|69839.9|69829.9|69840.4|69830.4|69830.6|69820.6|373
1581569100000|2020-02-13 04:45:00|69839.7|69829.7|69843.7|69833.7|69852.7|69842.7|69838.1|69828.1|539
1581569400000|2020-02-13 04:50:00|69843.5|69833.5|69834.8|69824.8|69843.5|69833.5|69834.8|69824.8|364
1581569700000|2020-02-13 04:55:00|69833.4|69823.4|69845.2|69835.2|69852.1|69842.1|69830.8|69820.8|571
1581570000000|2020-02-13 05:00:00|69845.4|69835.4|69848.3|69838.3|69859.1|69849.1|69837.4|69827.4|714
1581570300000|2020-02-13 05:05:00|69848.7|69838.7|69860.6|69850.6|69872.3|69862.3|69848.7|69838.7|634
1581570600000|2020-02-13 05:10:00|69860.8|69850.8|69859.6|69849.6|69867.2|69856.4|69851.8|69841.8|703
1581570900000|2020-02-13 05:15:00|69859.3|69849.3|69859.7|69849.7|69861.7|69851.7|69848|69838|631
1581571200000|2020-02-13 05:20:00|69859.8|69849.8|69860.4|69850.4|69862.5|69852.5|69855.7|69845.7|452
1581571500000|2020-02-13 05:25:00|69860.3|69850.3|69866.4|69856.4|69866.9|69856.9|69860.3|69850.3|468
1581571800000|2020-02-13 05:30:00|69866.7|69856.7|69860.9|69850.9|69866.9|69856.9|69853.9|69843.9|635
1581572100000|2020-02-13 05:35:00|69860.5|69850.5|69848.7|69838.7|69863.1|69853.1|69847.4|69837.4|609
1581572400000|2020-02-13 05:40:00|69848.9|69838.9|69842|69832|69854.9|69844.9|69841.4|69831.4|531
1581572700000|2020-02-13 05:45:00|69842.1|69832.1|69837.8|69827.8|69844.7|69834.7|69830.6|69820.6|600
1581573000000|2020-02-13 05:50:00|69837.6|69827.6|69824.1|69814.1|69841.7|69831.7|69823.2|69813.2|509
1581573300000|2020-02-13 05:55:00|69824.2|69814.2|69832.7|69822.7|69835.8|69825.8|69819.5|69809.5|595
1581573600000|2020-02-13 06:00:00|69832.6|69822.6|69837|69827|69838.3|69828.3|69827.3|69817.3|595
1581573900000|2020-02-13 06:05:00|69836.9|69826.9|69856.9|69846.9|69858.8|69848.8|69836.4|69826.4|520
1581574200000|2020-02-13 06:10:00|69856.3|69846.3|69861.8|69851.8|69865.2|69855.2|69852.4|69842.4|625
1581574500000|2020-02-13 06:15:00|69861.9|69851.9|69853.9|69843.9|69876.2|69866.2|69850.2|69840.2|737
1581574800000|2020-02-13 06:20:00|69854|69844|69845.7|69835.7|69864.5|69854.5|69845.2|69835.2|635
1581575100000|2020-02-13 06:25:00|69842.6|69832.6|69848.7|69838.7|69853.2|69843.2|69831.9|69820.2|697
1581575400000|2020-02-13 06:30:00|69848.5|69838.5|69871.1|69861.1|69875.5|69865.5|69847.4|69837.4|770
1581575700000|2020-02-13 06:35:00|69871|69861|69861.9|69851.9|69882.8|69872.2|69861.6|69851.6|681
1581576000000|2020-02-13 06:40:00|69861.8|69851.8|69861.7|69851.7|69866.5|69856.5|69855.9|69845.9|603
1581576300000|2020-02-13 06:45:00|69862.2|69852.2|69862.1|69852.1|69865.5|69855.5|69854.8|69844.8|584
1581576600000|2020-02-13 06:50:00|69862|69852|69856|69846|69866.1|69856.1|69852|69842|587
1581576900000|2020-02-13 06:55:00|69855.7|69845.7|69853.1|69843.1|69862.5|69852.5|69849.7|69839.7|510
1581577200000|2020-02-13 07:00:00|69852.9|69842.9|69864.3|69854.3|69868.3|69858.3|69850.2|69840.2|457
1581577500000|2020-02-13 07:05:00|69864.2|69854.2|69864.3|69854.3|69866.7|69856.7|69859.6|69849.6|508
1581577800000|2020-02-13 07:10:00|69863.9|69853.9|69846.2|69836.2|69863.9|69853.9|69845.3|69835.3|526
1581578100000|2020-02-13 07:15:00|69846.1|69836.1|69851.2|69841.2|69855.1|69845.1|69845.8|69835.8|505
1581578400000|2020-02-13 07:20:00|69851.3|69841.3|69841.5|69831.5|69851.4|69841.4|69829.5|69819.5|589
1581578700000|2020-02-13 07:25:00|69841.6|69831.6|69827.5|69817.5|69843.3|69833.3|69826.7|69816.7|511
1581579000000|2020-02-13 07:30:00|69827.6|69817.6|69820.9|69810.9|69829.4|69819.4|69819.8|69809.8|535
1581579300000|2020-02-13 07:35:00|69821.2|69811.2|69826.2|69816.2|69832|69822|69820.2|69810.2|460
1581579600000|2020-02-13 07:40:00|69826.3|69816.3|69837.9|69827.9|69843.9|69833.9|69825.9|69815.9|406
1581579900000|2020-02-13 07:45:00|69837.8|69827.8|69847.1|69837.1|69850.5|69840.5|69837.6|69827.6|495
1581580200000|2020-02-13 07:50:00|69846.7|69836.7|69838.4|69828.4|69850.1|69840.1|69832.5|69822.5|458
1581580500000|2020-02-13 07:55:00|69838.5|69828.5|69852.2|69842.2|69853.2|69843.2|69834.4|69824.4|620
1581580800000|2020-02-13 08:00:00|69851.7|69841.7|69831|69821|69854.4|69844.4|69826.3|69816.3|771
1581581100000|2020-02-13 08:05:00|69831.2|69821.2|69818.5|69808.5|69832.4|69822.4|69811.7|69801.7|668
1581581400000|2020-02-13 08:10:00|69817.8|69807.8|69831.4|69821.4|69835.9|69825.9|69817.2|69807.2|600
1581581700000|2020-02-13 08:15:00|69831.3|69821.3|69832.7|69822.7|69836.7|69826.7|69825.1|69815.1|603
1581582000000|2020-02-13 08:20:00|69832.6|69822.6|69834|69824|69838.2|69828.2|69817.4|69807.4|623
1581582300000|2020-02-13 08:25:00|69833.9|69823.9|69837.1|69827.1|69841.2|69831.2|69826.9|69816.9|466
1581582600000|2020-02-13 08:30:00|69837|69827|69823.2|69813.2|69838.4|69828.4|69821.4|69811.4|566
1581582900000|2020-02-13 08:35:00|69823.1|69813.1|69841|69831|69841.8|69831.8|69821.9|69811.9|494
1581583200000|2020-02-13 08:40:00|69840.9|69830.9|69836.4|69826.4|69851.9|69841.9|69834.2|69824.2|576
1581583500000|2020-02-13 08:45:00|69836.5|69826.5|69825|69815|69838.5|69828.5|69821.6|69811.6|533
1581583800000|2020-02-13 08:50:00|69824.8|69814.8|69828.1|69818.1|69830.2|69820.2|69824.3|69814.3|442
1581584100000|2020-02-13 08:55:00|69828.3|69818.3|69833.4|69823.4|69837.3|69827.3|69827.4|69817.4|431
1581584400000|2020-02-13 09:00:00|69833.5|69823.5|69830.6|69820.6|69840.8|69830.8|69828.2|69818.2|525
1581584700000|2020-02-13 09:05:00|69830.5|69820.5|69839.3|69829.3|69839.6|69829.6|69826.9|69816.9|478
1581585000000|2020-02-13 09:10:00|69839.4|69829.4|69835.6|69825.6|69840.1|69830.1|69832.6|69822.6|452
1581585300000|2020-02-13 09:15:00|69835.3|69825.3|69844.8|69834.8|69848.2|69838.2|69834.7|69824.7|406
1581585600000|2020-02-13 09:20:00|69844.6|69834.6|69845.3|69835.3|69849.5|69839.5|69841.7|69831.7|468
1581585900000|2020-02-13 09:25:00|69845.2|69835.2|69849.1|69839.1|69852.2|69842.2|69839.9|69829.9|455
1581586200000|2020-02-13 09:30:00|69849.4|69839.4|69842|69832|69852.6|69842.6|69839.5|69829.5|465
1581586500000|2020-02-13 09:35:00|69842.1|69832.1|69841.9|69831.9|69844.1|69834.1|69837.7|69827.7|358
1581586800000|2020-02-13 09:40:00|69842|69832|69836.2|69826.2|69845.4|69835.4|69832.8|69822.8|406
1581587100000|2020-02-13 09:45:00|69836.1|69826.1|69840.2|69830.2|69841.4|69831.4|69832.6|69822.6|482
1581587400000|2020-02-13 09:50:00|69840.1|69830.1|69846.6|69836.6|69850.7|69840.7|69837.1|69827.1|512
1581587700000|2020-02-13 09:55:00|69846.5|69836.5|69827.3|69817.3|69848.3|69838.3|69825.9|69815.9|562
1581588000000|2020-02-13 10:00:00|69827.7|69817.7|69841.9|69831.9|69842.5|69832.5|69826.2|69816.2|641
1581588300000|2020-02-13 10:05:00|69842|69832|69841.5|69831.5|69843.6|69833.6|69839.6|69829.6|477
1581588600000|2020-02-13 10:10:00|69841.9|69831.9|69889|69879|69889.2|69879.2|69840.7|69830.7|806
1581588900000|2020-02-13 10:15:00|69888.7|69878.7|69880.4|69870.4|69891.5|69881.5|69874.8|69864.8|540
1581589200000|2020-02-13 10:20:00|69880.5|69870.5|69870.5|69860.5|69890|69880|69870.2|69860.2|464
1581589500000|2020-02-13 10:25:00|69870.4|69860.4|69872|69862|69875.3|69865.3|69861.5|69851.5|655
1581589800000|2020-02-13 10:30:00|69872.2|69862.2|69866.9|69856.9|69874.2|69864.2|69862|69852|590
1581590100000|2020-02-13 10:35:00|69866.8|69856.8|69875.1|69865.1|69889.3|69879.3|69866.3|69856.3|601
1581590400000|2020-02-13 10:40:00|69873.8|69863.8|69886.9|69876.9|69887.8|69877.8|69870.5|69860.5|572
1581590700000|2020-02-13 10:45:00|69886.7|69876.7|69883.1|69873.1|69888.5|69878.5|69880.2|69870.2|484
1581591000000|2020-02-13 10:50:00|69883.2|69873.2|69872.3|69862.3|69887.7|69877.7|69872.1|69862.1|448
1581591300000|2020-02-13 10:55:00|69872.4|69862.4|69875.6|69865.6|69881.6|69871.6|69871.2|69861.2|525
1581591600000|2020-02-13 11:00:00|69875|69865|69886.9|69876.9|69889.9|69879.9|69873.6|69863.6|598
1581591900000|2020-02-13 11:05:00|69887.2|69877.2|69882.3|69872.3|69887.9|69877.9|69879.1|69869.1|612
1581592200000|2020-02-13 11:10:00|69882.4|69872.4|69886.5|69876.5|69888.7|69878.7|69876.6|69866.6|426
1581592500000|2020-02-13 11:15:00|69886.4|69876.4|69874|69864|69889.2|69879.2|69873.9|69863.9|416
1581592800000|2020-02-13 11:20:00|69874.1|69864.1|69873.9|69863.9|69879.7|69869.7|69872.7|69862.7|415
1581593100000|2020-02-13 11:25:00|69874|69864|69872|69862|69879.4|69869.4|69870.2|69860.2|498
1581593400000|2020-02-13 11:30:00|69872.3|69862.3|69878.5|69868.5|69880.8|69870.8|69872|69862|441
1581593700000|2020-02-13 11:35:00|69878.6|69868.6|69866.8|69856.8|69878.8|69868.8|69863.3|69853.3|489
1581594000000|2020-02-13 11:40:00|69866.6|69856.6|69871.8|69861.8|69874|69864|69862.9|69852.9|457
1581594300000|2020-02-13 11:45:00|69871.5|69861.5|69873.8|69863.8|69875|69865|69869.8|69859.8|474
1581594600000|2020-02-13 11:50:00|69873.6|69863.6|69877.2|69867.2|69877.6|69867.6|69871.6|69861.6|534
1581594900000|2020-02-13 11:55:00|69877.1|69867.1|69880.1|69870.1|69889.1|69879.1|69877.1|69867.1|681
1581595200000|2020-02-13 12:00:00|69880.3|69870.3|69886.9|69876.9|69888.8|69878.8|69873.5|69863.5|684
1581595500000|2020-02-13 12:05:00|69886.8|69876.8|69877.7|69867.7|69893.5|69883.5|69873.4|69863.4|712
1581595800000|2020-02-13 12:10:00|69877.4|69867.4|69869.5|69859.5|69893|69883|69866.1|69856.1|674
1581596100000|2020-02-13 12:15:00|69869|69859|69872.3|69862.3|69874.3|69864.3|69864|69854|506
1581596400000|2020-02-13 12:20:00|69872.2|69862.2|69877.5|69867.5|69877.8|69867.8|69863.6|69853.6|553
1581596700000|2020-02-13 12:25:00|69877.7|69867.7|69879.8|69869.8|69883|69873|69875.4|69865.4|555
1581597000000|2020-02-13 12:30:00|69879.7|69869.7|69870.2|69860.2|69879.7|69869.7|69870.1|69860.1|540
1581597300000|2020-02-13 12:35:00|69869.9|69859.9|69860.2|69850.2|69871.2|69861.2|69844.8|69834.8|723
1581597600000|2020-02-13 12:40:00|69860.3|69850.3|69856.4|69846.4|69861.2|69851.2|69847|69837|497
1581597900000|2020-02-13 12:45:00|69856.5|69846.5|69874.5|69864.5|69874.5|69864.5|69856|69846|572
1581598200000|2020-02-13 12:50:00|69874.4|69864.4|69875.3|69865.3|69875.4|69865.4|69861.2|69851.2|571
1581598500000|2020-02-13 12:55:00|69875.4|69865.4|69867.7|69857.7|69877.6|69867.6|69865.2|69855.2|564
1581598800000|2020-02-13 13:00:00|69867.6|69857.6|69859.6|69849.6|69869.7|69859.7|69859.3|69849.3|591
1581599100000|2020-02-13 13:05:00|69859.5|69849.5|69861.5|69851.5|69861.9|69851.9|69840.6|69830.6|637
1581599400000|2020-02-13 13:10:00|69861.6|69851.6|69855.7|69845.7|69866.3|69856.3|69855|69842.4|402
1581599700000|2020-02-13 13:15:00|69855.6|69845.6|69841|69831|69855.9|69845.9|69840.9|69830.1|439
1581600000000|2020-02-13 13:20:00|69839.8|69829.8|69843.3|69833.3|69844.1|69834.1|69838.4|69828.4|464
1581600300000|2020-02-13 13:25:00|69843.2|69833.2|69841|69822.7|69845.4|69834.2|69837.1|69819.2|386
1581600600000|2020-02-13 13:30:00|69842.7|69820.5|69843.5|69833.5|69848.3|69838.3|69837.1|69820.2|582
1581600900000|2020-02-13 13:35:00|69844.1|69834.1|69832.5|69822.5|69847.1|69837.1|69831|69821|514
1581601200000|2020-02-13 13:40:00|69832.7|69822.7|69826.4|69816.4|69834.6|69824.6|69821.6|69810.5|548
1581601500000|2020-02-13 13:45:00|69826.3|69816.3|69827|69817|69831.8|69821.8|69822.1|69812.1|463
1581601800000|2020-02-13 13:50:00|69827.6|69817.6|69818.2|69808.2|69831.3|69821.3|69816.7|69806.7|523
1581602100000|2020-02-13 13:55:00|69818|69808|69821.5|69811.5|69822.8|69812.8|69812.5|69802.5|448
1581602400000|2020-02-13 14:00:00|69821|69811|69819.6|69809.6|69831.5|69821.5|69819.1|69809.1|661
1581602700000|2020-02-13 14:05:00|69819.5|69809.5|69823.8|69813.8|69826.2|69816.2|69812.2|69802.2|775
1581603000000|2020-02-13 14:10:00|69823.7|69813.7|69817.8|69807.8|69824.1|69814.1|69812.5|69802.5|612
1581603300000|2020-02-13 14:15:00|69817.7|69807.7|69815.7|69805.7|69818.2|69808.2|69811.6|69801.6|554
1581603600000|2020-02-13 14:20:00|69815.6|69805.6|69817.7|69807.7|69818|69808|69812|69802|410
1581603900000|2020-02-13 14:25:00|69817.8|69807.8|69823.6|69813.6|69826|69816|69817|69807|312
1581604200000|2020-02-13 14:30:00|69823.1|69813.1|69815.6|69805.6|69832.3|69822.3|69803.2|69793.2|825
1581604500000|2020-02-13 14:35:00|69815.7|69805.7|69819|69809|69819.2|69809.2|69812.1|69802.1|720
1581604800000|2020-02-13 14:40:00|69818.8|69808.8|69818.5|69808.5|69820.5|69810.5|69812.4|69802.4|834
1581605100000|2020-02-13 14:45:00|69819|69809|69808.8|69798.8|69819.3|69809.3|69808.8|69798.8|717
1581605400000|2020-02-13 14:50:00|69809|69799|69788.5|69778.5|69809.7|69799.7|69788.4|69778.4|792
1581605700000|2020-02-13 14:55:00|69787.7|69777.7|69824.2|69814.2|69830|69817.9|69783.4|69773.4|912
1581606000000|2020-02-13 15:00:00|69824.1|69814.1|69841.1|69831.1|69854.9|69844.9|69819.1|69807.7|1120
1581606300000|2020-02-13 15:05:00|69841|69831|69828.8|69818.8|69849.6|69839.6|69823.1|69811.2|918
1581606600000|2020-02-13 15:10:00|69828.9|69818.9|69829.7|69819.7|69833.8|69823.8|69820.5|69808.6|812
1581606900000|2020-02-13 15:15:00|69829.6|69819.6|69824.4|69814.4|69834.9|69824.9|69818.9|69808.9|756
1581607200000|2020-02-13 15:20:00|69824.5|69814.5|69830.8|69820.8|69834.3|69824.3|69824.4|69814.4|837
1581607500000|2020-02-13 15:25:00|69830.9|69820.9|69827.5|69817.5|69832.3|69822.3|69824.3|69814.3|805
1581607800000|2020-02-13 15:30:00|69827.6|69817.6|69848.8|69838.8|69852.4|69842.4|69825.7|69815.7|868
1581608100000|2020-02-13 15:35:00|69849.3|69839.3|69852.6|69842.6|69858|69848|69843.1|69833.1|844
1581608400000|2020-02-13 15:40:00|69853|69843|69844.8|69834.8|69855.8|69845.8|69843.5|69833.5|712
1581608700000|2020-02-13 15:45:00|69844.9|69834.9|69839.4|69829.4|69845|69835|69837.9|69827.9|662
1581609000000|2020-02-13 15:50:00|69839.6|69829.6|69831.9|69821.9|69843.3|69833.3|69829.3|69819.3|655
1581609300000|2020-02-13 15:55:00|69832.7|69822.7|69826.1|69816.1|69842.7|69832.7|69824.8|69814.8|828
1581609600000|2020-02-13 16:00:00|69825.9|69815.9|69814.7|69804.7|69826.5|69816.5|69806.6|69791.6|869
1581609900000|2020-02-13 16:05:00|69814.4|69804.4|69823.4|69813.4|69826|69816|69813.2|69803.2|655
1581610200000|2020-02-13 16:10:00|69823.3|69813.3|69829|69819|69829.7|69819.7|69819.5|69809.5|565
1581610500000|2020-02-13 16:15:00|69828.9|69818.9|69835.4|69825.4|69838.9|69828.9|69828.5|69818.5|548
1581610800000|2020-02-13 16:20:00|69835.5|69825.5|69830.9|69820.9|69836.4|69826.4|69829.3|69819.3|543
1581611100000|2020-02-13 16:25:00|69831|69821|69820.7|69810.7|69834.8|69824.8|69819.7|69809.7|514
1581611400000|2020-02-13 16:30:00|69820.8|69810.8|69812|69802|69822.9|69812.9|69811.5|69801.5|623
1581611700000|2020-02-13 16:35:00|69811.9|69801.9|69817|69807|69823.1|69813.1|69811|69801|649
1581612000000|2020-02-13 16:40:00|69816.9|69806.9|69825.3|69815.3|69825.6|69815.6|69815.6|69805.6|440
1581612300000|2020-02-13 16:45:00|69825.8|69815.8|69840.6|69830.6|69841|69831|69824.9|69814.9|516
1581612600000|2020-02-13 16:50:00|69840.4|69830.4|69843.6|69833.6|69847.2|69837.2|69839.6|69829.6|504
1581612900000|2020-02-13 16:55:00|69843.3|69833.3|69844.3|69834.3|69849.3|69839.3|69840.1|69830.1|591
1581613200000|2020-02-13 17:00:00|69843.7|69833.7|69839.4|69829.4|69843.7|69833.7|69832.9|69822.9|537
1581613500000|2020-02-13 17:05:00|69839.5|69829.5|69838.3|69828.3|69845|69835|69832.6|69822.2|487
1581613800000|2020-02-13 17:10:00|69838|69828|69845.8|69835.8|69846.7|69836.7|69837.9|69827.9|521
1581614100000|2020-02-13 17:15:00|69845.6|69835.6|69838.4|69828.4|69845.6|69835.6|69837.5|69827.5|395
1581614400000|2020-02-13 17:20:00|69838.3|69828.3|69848.7|69838.7|69856.8|69846.8|69838.3|69828.3|623
1581614700000|2020-02-13 17:25:00|69848.6|69838.6|69852|69842|69853.3|69843.3|69843.7|69833.7|533
1581615000000|2020-02-13 17:30:00|69852.2|69842.2|69852.1|69842.1|69858|69848|69851.2|69841.2|460
1581615300000|2020-02-13 17:35:00|69851.5|69841.5|69863.9|69853.9|69868|69858|69850.7|69840.7|547
1581615600000|2020-02-13 17:40:00|69864.1|69854.1|69860.6|69850.6|69864.4|69854.4|69858.7|69848.7|422
1581615900000|2020-02-13 17:45:00|69860.8|69850.8|69864.5|69854.5|69866.2|69856.2|69859.5|69849.5|448
1581616200000|2020-02-13 17:50:00|69864.6|69854.6|69862.4|69852.4|69865.3|69855.3|69856.8|69846.8|545
1581616500000|2020-02-13 17:55:00|69862.7|69852.7|69876|69866|69882.6|69872.6|69861.7|69851.7|627
1581616800000|2020-02-13 18:00:00|69876.1|69866.1|69874.4|69864.4|69877|69867|69872.9|69862.9|775
1581617100000|2020-02-13 18:05:00|69874.3|69864.3|69874.7|69864.7|69876.1|69866.1|69872.9|69862.9|533
1581617400000|2020-02-13 18:10:00|69874.5|69864.5|69877.8|69867.8|69878.4|69868.4|69874|69864|384
1581617700000|2020-02-13 18:15:00|69877.7|69867.7|69875|69865|69887.5|69877.5|69874.8|69864.8|495
1581618000000|2020-02-13 18:20:00|69875.1|69865.1|69869.3|69859.3|69875.4|69865.4|69864.3|69851.8|499
1581618300000|2020-02-13 18:25:00|69869.1|69859.1|69857|69847|69870.4|69860.4|69856|69846|453
1581618600000|2020-02-13 18:30:00|69856.9|69846.9|69858|69848|69863|69853|69855.4|69845.4|463
1581618900000|2020-02-13 18:35:00|69857.9|69847.9|69859.5|69849.5|69860.7|69850.7|69855.5|69845.5|408
1581619200000|2020-02-13 18:40:00|69859.6|69849.6|69854|69844|69860.5|69850.5|69852.8|69842.8|336
1581619500000|2020-02-13 18:45:00|69853.7|69843.7|69854.9|69844.9|69858|69845.7|69848.7|69838.7|410
1581619800000|2020-02-13 18:50:00|69854.8|69844.8|69850.5|69840.5|69855.6|69845.6|69845.8|69833.8|427
1581620100000|2020-02-13 18:55:00|69850.1|69840.1|69849.7|69839.7|69850.3|69840.3|69843.9|69833.9|437
1581620400000|2020-02-13 19:00:00|69849.6|69839.6|69851.5|69841.5|69853.6|69843.6|69844.6|69834.6|541
1581620700000|2020-02-13 19:05:00|69851.6|69841.6|69862.2|69852.2|69862.9|69852.9|69849.6|69838.4|482
1581621000000|2020-02-13 19:10:00|69862.1|69852.1|69870.7|69860.7|69873.2|69862.6|69862|69852|433
1581621300000|2020-02-13 19:15:00|69871.6|69861.6|69876.1|69866.1|69877.1|69867.1|69869.9|69859.9|403
1581621600000|2020-02-13 19:20:00|69875.5|69865.5|69868.2|69858.2|69875.8|69865.8|69860.2|69850.2|580
1581621900000|2020-02-13 19:25:00|69868|69858|69871.6|69861.6|69872.7|69862.7|69867.1|69855.1|488
1581622200000|2020-02-13 19:30:00|69871.5|69861.5|69863.4|69853.4|69872.3|69862.3|69861.8|69851.8|581
1581622500000|2020-02-13 19:35:00|69863.5|69853.5|69865.3|69855.3|69865.7|69855.7|69860.7|69850.7|423
1581622800000|2020-02-13 19:40:00|69865.6|69855.6|69874.1|69864.1|69875.1|69865.1|69865.1|69855.1|350
1581623100000|2020-02-13 19:45:00|69874.2|69864.2|69874|69864|69876.5|69866.5|69873.2|69863.2|462
1581623400000|2020-02-13 19:50:00|69873.9|69863.9|69869.7|69854.7|69875.1|69865.1|69865.4|69853.7|464
1581623700000|2020-02-13 19:55:00|69866.8|69856.8|69864|69854|69870.4|69858.6|69861.9|69851.9|588
1581624000000|2020-02-13 20:00:00|69863.8|69853.8|69870.1|69855.1|69877.9|69864.7|69857.9|69845.9|780
1581624300000|2020-02-13 20:05:00|69870|69855|69866.3|69856.3|69870|69857.4|69862|69850.4|608
1581624600000|2020-02-13 20:10:00|69866.2|69856.2|69865.5|69855.5|69868.9|69856.9|69863.4|69850.7|520
1581624900000|2020-02-13 20:15:00|69865.4|69855.4|69868.1|69853.1|69870|69856.8|69864.5|69852.1|354
1581625200000|2020-02-13 20:20:00|69868|69853|69864.1|69854.1|69869.1|69856.2|69860.6|69849.8|467
1581625500000|2020-02-13 20:25:00|69864|69854|69874.9|69864.9|69878.3|69866|69863|69851.4|496
1581625800000|2020-02-13 20:30:00|69874.8|69864.8|69886.5|69871.5|69889.4|69876.5|69874.1|69863.8|655
1581626100000|2020-02-13 20:35:00|69884.3|69874.3|69886.2|69876.2|69887.8|69877.1|69881.9|69869.4|583
1581626400000|2020-02-13 20:40:00|69886.1|69876.1|69888.4|69878.4|69888.7|69878.7|69885.4|69875.4|345
1581626700000|2020-02-13 20:45:00|69888.3|69878.3|69897.5|69887.5|69900.4|69888|69888.2|69878.1|479
1581627000000|2020-02-13 20:50:00|69898.8|69888.8|69889.4|69874.4|69898.8|69888.8|69877.8|69861.7|496
1581627300000|2020-02-13 20:55:00|69889.5|69874.5|69895.3|69880.3|69903.8|69890.9|69886.1|69872.8|581
1581627600000|2020-02-13 21:00:00|69895|69880|69896.3|69881.3|69897.5|69882.5|69891.4|69876.4|350
1581627900000|2020-02-13 21:05:00|69896.2|69881.2|69901.3|69891.3|69905.5|69892.5|69896|69881|259
1581628200000|2020-02-13 21:10:00|69901.2|69891.2|69902|69892|69905.8|69892.7|69900.7|69888.7|191
1581628500000|2020-02-13 21:15:00|69902.1|69892.1|69900.6|69885.6|69905|69892.3|69898.5|69885.5|172
1581628800000|2020-02-13 21:20:00|69900.8|69885.8|69905.2|69890.2|69908.4|69893.4|69899.8|69885.8|219
1581629100000|2020-02-13 21:25:00|69905.3|69890.3|69916.1|69901.1|69917|69903.3|69904.8|69889.8|466
1581629400000|2020-02-13 21:30:00|69916.5|69901.5|69918.1|69888.7|69919.3|69901.8|69901|69881|227
1581629700000|2020-02-13 21:35:00|69918.7|69885.9|69906.6|69885.7|69920.8|69894|69902.6|69878.7|193
1581630000000|2020-02-13 21:40:00|69906.3|69884.1|69915.7|69890.5|69922.5|69892|69902.5|69877.6|186
1581630300000|2020-02-13 21:45:00|69915.6|69887.6|69925.3|69896.7|69925.3|69900.9|69910.1|69878.6|192
1581630600000|2020-02-13 21:50:00|69919.7|69898.3|69911.3|69896|69923.4|69899.6|69904.6|69881.3|209
1581630900000|2020-02-13 21:55:00|69914.1|69892.1|69903|69877.8|69917.7|69896.1|69902.6|69866.2|333
1581631200000|2020-02-13 22:00:00|69904.3|69877.4|69906.7|69879|69906.7|69880.9|69900.8|69876|48
1581631500000|2020-02-13 22:05:00|69907.5|69876.6|69913|69876.7|69917.2|69883.7|69904.3|69874|59
1581631800000|2020-02-13 22:10:00|69910.4|69876.6|69908.8|69858.8|69916|69882.1|69899.7|69851.7|138
1581632100000|2020-02-13 22:15:00|69907|69857.8|69908.4|69858.4|69909.4|69864.5|69901.3|69851.3|93
1581632400000|2020-02-13 22:20:00|69902.3|69864.5|69905.4|69860.7|69908.4|69864.5|69902.3|69857.5|42
1581632700000|2020-02-13 22:25:00|69902.3|69864.5|69907.1|69857.1|69909.7|69864.5|69900.5|69855.6|79
1581633000000|2020-02-13 22:30:00|69907.2|69857.2|69908.9|69858.9|69910.3|69864.6|69902.3|69857.2|174
1581633300000|2020-02-13 22:35:00|69908.6|69858.6|69905.2|69862.3|69908.9|69864.5|69902.3|69857.6|127
1581633600000|2020-02-13 22:40:00|69906.2|69861.5|69907.2|69860.6|69912.5|69864.5|69892.6|69849.2|272
1581633900000|2020-02-13 22:45:00|69910.7|69860.7|69905.5|69863|69911.1|69869.1|69898.1|69860.2|169
1581634200000|2020-02-13 22:50:00|69905.9|69863.3|69905.5|69877.1|69910.7|69878.7|69894.8|69861.4|269
1581634500000|2020-02-13 22:55:00|69905.7|69877|69887.3|69856.9|69910.2|69878.7|69886.7|69854.9|228
1581634800000|2020-02-13 23:00:00|69884.3|69859|69889.1|69872.4|69905.4|69872.4|69884.3|69857.6|207
1581635100000|2020-02-13 23:05:00|69899.3|69866.7|69889.1|69872.4|69905.3|69872.4|69889.1|69859|105
1581635400000|2020-02-13 23:10:00|69897.2|69865.8|69902.8|69861|69905|69869.8|69891.6|69859.1|128
1581635700000|2020-02-13 23:15:00|69903.2|69860.2|69902.2|69859.1|69907.4|69869.8|69891.6|69856.9|146
1581636000000|2020-02-13 23:20:00|69902.9|69859.6|69911|69869|69914.4|69875.7|69891.6|69856.5|629
1581636300000|2020-02-13 23:25:00|69911.2|69869.4|69904.3|69881.5|69918.6|69889|69901.3|69862.4|768
1581636600000|2020-02-13 23:30:00|69904.8|69880.8|69916|69893.2|69920.6|69901.5|69898|69876.8|527
1581636900000|2020-02-13 23:35:00|69916.3|69892.4|69907.2|69892.2|69916.3|69893.8|69904.8|69889.3|358
1581637200000|2020-02-13 23:40:00|69907.4|69892.4|69891.6|69862.6|69910.4|69895.4|69890.7|69859.9|668
1581637500000|2020-02-13 23:45:00|69892|69862.9|69887.7|69867.2|69893.2|69878.2|69866.2|69849.4|912
1581637800000|2020-02-13 23:50:00|69888.5|69867.1|69884.4|69867.2|69889.4|69869.3|69879.4|69861.5|831
1581638100000|2020-02-13 23:55:00|69884.3|69866.1|69887|69867.8|69890.4|69872|69882.1|69862.5|514
1581638400000|2020-02-14 00:00:00|69885.9|69867.3|69883.7|69866.1|69892.9|69876.6|69872.6|69857.6|744
1581638700000|2020-02-14 00:05:00|69885.9|69868.1|69889|69874|69890.4|69875.4|69881.1|69864.9|911
1581639000000|2020-02-14 00:10:00|69888.9|69873.9|69912.3|69888.9|69915.4|69894.9|69882.6|69869.6|650
1581639300000|2020-02-14 00:15:00|69911.3|69889.6|69910.6|69895.6|69913.9|69896.5|69894.7|69879.7|911
1581639600000|2020-02-14 00:20:00|69911.2|69896.2|69908.4|69893.4|69914.9|69899.9|69906.2|69891.2|989
1581639900000|2020-02-14 00:25:00|69908.3|69893.3|69910.2|69895.2|69921|69906|69907.9|69892.9|1003
1581640200000|2020-02-14 00:30:00|69909.8|69894.8|69912.5|69897.5|69920.7|69905.7|69908.4|69893.4|817
1581640500000|2020-02-14 00:35:00|69912.3|69897.3|69897.5|69882.5|69914.1|69899.1|69893.5|69878.5|744
1581640800000|2020-02-14 00:40:00|69897.9|69882.9|69902.5|69887.5|69902.8|69889.7|69896.9|69881.9|549
1581641100000|2020-02-14 00:45:00|69902.4|69887.4|69889.4|69874.4|69904.2|69889.2|69886.1|69871.1|559
1581641400000|2020-02-14 00:50:00|69889.5|69874.5|69884.4|69869.4|69893.1|69880.8|69882.5|69868.3|631
1581641700000|2020-02-14 00:55:00|69884.3|69869.3|69898.3|69883.3|69898.3|69883.3|69872.2|69859.3|689
1581642000000|2020-02-14 01:00:00|69897.3|69882.3|69864.7|69854.7|69897.3|69882.3|69864.6|69850|934
1581642300000|2020-02-14 01:05:00|69864.8|69854.8|69883.4|69868.4|69891.3|69876.3|69864.8|69852.1|832
1581642600000|2020-02-14 01:10:00|69882.3|69867.3|69880.5|69865.5|69889.7|69874.7|69879.4|69864.4|642
1581642900000|2020-02-14 01:15:00|69883.1|69866.5|69887.8|69872.8|69897.3|69881|69879.5|69858|791
1581643200000|2020-02-14 01:20:00|69888.4|69873.4|69868.5|69853.5|69888.8|69873.8|69862.7|69847.7|623
1581643500000|2020-02-14 01:25:00|69868.4|69853.4|69852.9|69837.9|69872.1|69857.1|69851.6|69837.8|682
1581643800000|2020-02-14 01:30:00|69853.1|69838.1|69845.4|69835.4|69866.6|69853.3|69841.4|69831.4|906
1581644100000|2020-02-14 01:35:00|69845.7|69835.7|69839.7|69829.7|69861.7|69851.7|69838.4|69826.5|943
1581644400000|2020-02-14 01:40:00|69839.6|69829.6|69842.9|69832.9|69852.2|69842.2|69834.9|69824.9|856
1581644700000|2020-02-14 01:45:00|69842.8|69832.8|69828.4|69818.4|69843.1|69833|69819.1|69809.1|851
1581645000000|2020-02-14 01:50:00|69829.2|69819.2|69850.1|69840.1|69850.1|69840.1|69829.2|69819.2|854
1581645300000|2020-02-14 01:55:00|69850|69840|69848.9|69838.9|69857.7|69847.7|69840.1|69830.1|715
1581645600000|2020-02-14 02:00:00|69849.2|69839.2|69857.6|69847.6|69857.9|69847.9|69847.1|69837.1|624
1581645900000|2020-02-14 02:05:00|69857.5|69847.5|69869|69859|69872.1|69861.1|69849.2|69839.2|599
1581646200000|2020-02-14 02:10:00|69868.8|69858.8|69872|69862|69874.2|69863|69860.3|69850.3|632
1581646500000|2020-02-14 02:15:00|69871.6|69861.6|69859.1|69849.1|69871.7|69861.7|69855.3|69845.3|681
1581646800000|2020-02-14 02:20:00|69859.3|69849.3|69852.3|69842.3|69869.5|69859.5|69852.3|69842.3|675
1581647100000|2020-02-14 02:25:00|69852.6|69842.6|69869.9|69859.9|69871|69861|69851|69841|495
1581647400000|2020-02-14 02:30:00|69870|69860|69870.2|69860.2|69882.1|69872.1|69863.8|69853.8|766
1581647700000|2020-02-14 02:35:00|69870.1|69860.1|69862.7|69852.7|69878.1|69868.1|69857.7|69847.7|689
1581648000000|2020-02-14 02:40:00|69862.4|69852.4|69864.7|69854.7|69869.7|69859.7|69859.4|69849.4|550
1581648300000|2020-02-14 02:45:00|69864.8|69854.8|69867.2|69857.2|69870.7|69860.7|69863.4|69853.4|483
1581648600000|2020-02-14 02:50:00|69867.3|69857.3|69855.8|69845.8|69867.7|69857.7|69842|69832|668
1581648900000|2020-02-14 02:55:00|69855.7|69845.7|69832|69822|69856.6|69846.6|69828.3|69818.3|739
1581649200000|2020-02-14 03:00:00|69831.9|69821.9|69825.3|69815.3|69837.2|69827.2|69820.2|69810.2|842
1581649500000|2020-02-14 03:05:00|69825.4|69815.4|69829.3|69819.3|69834.5|69824.5|69823.3|69813.3|566
1581649800000|2020-02-14 03:10:00|69829.2|69819.2|69839.4|69829.4|69841.9|69831.9|69825.2|69815.2|556
1581650100000|2020-02-14 03:15:00|69839.5|69829.5|69832.5|69822.5|69843.4|69833.4|69832.1|69822.1|564
1581650400000|2020-02-14 03:20:00|69832.6|69822.6|69826|69816|69834.9|69824.9|69815.4|69805.4|612
1581650700000|2020-02-14 03:25:00|69826.2|69816.2|69838.4|69828.4|69838.7|69828.7|69825.8|69815.8|590
1581651000000|2020-02-14 03:30:00|69838.5|69828.5|69836.8|69826.8|69838.6|69828.6|69829.4|69819.4|473
1581651300000|2020-02-14 03:35:00|69836.9|69826.9|69832.8|69822.8|69841.6|69831.6|69827.8|69817.8|477
1581651600000|2020-02-14 03:40:00|69832.6|69822.6|69831.8|69821.8|69835.7|69825.7|69827|69817|440
1581651900000|2020-02-14 03:45:00|69831.7|69821.7|69838.9|69828.9|69840|69830|69822.7|69812.7|512
1581652200000|2020-02-14 03:50:00|69838.8|69828.8|69842.3|69832.3|69843.9|69833.9|69833.3|69823.3|537
1581652500000|2020-02-14 03:55:00|69842.4|69832.4|69843|69833|69848.8|69838.8|69842.3|69832.3|364
1581652800000|2020-02-14 04:00:00|69843.1|69833.1|69844.7|69834.7|69846.9|69836.9|69840.7|69830.7|286
1581653100000|2020-02-14 04:05:00|69844.8|69834.8|69851.8|69841.8|69856.2|69845.1|69844.8|69834.8|397
1581653400000|2020-02-14 04:10:00|69851.6|69841.6|69843.8|69833.8|69851.9|69841.9|69843.3|69833.3|265
1581653700000|2020-02-14 04:15:00|69843.7|69833.7|69850.4|69840.4|69850.7|69840.7|69843.6|69833.6|217
1581654000000|2020-02-14 04:20:00|69850.7|69840.7|69847.6|69837.6|69853.3|69843.3|69845.5|69835.5|219
1581654300000|2020-02-14 04:25:00|69847.5|69837.5|69836.9|69826.9|69848.2|69838.2|69836|69826|244
1581654600000|2020-02-14 04:30:00|69836.7|69826.7|69848.5|69838.5|69853.6|69842.1|69836.7|69826.7|289
1581654900000|2020-02-14 04:35:00|69848.3|69838.3|69850.8|69840.8|69855|69845|69845.9|69835.9|373
1581655200000|2020-02-14 04:40:00|69850.7|69840.7|69836.6|69826.6|69854|69841.8|69835.8|69825.8|344
1581655500000|2020-02-14 04:45:00|69836.7|69826.7|69835.1|69825.1|69837.8|69826.9|69831.9|69821.9|282
1581655800000|2020-02-14 04:50:00|69835.2|69825.2|69846.1|69836.1|69848.9|69836.9|69834.7|69824.7|292
1581656100000|2020-02-14 04:55:00|69846|69836|69852.8|69842.8|69853|69843|69844.8|69834.8|282
1581656400000|2020-02-14 05:00:00|69852.7|69842.7|69848|69838|69853.6|69843.6|69843.5|69833.5|531
1581656700000|2020-02-14 05:05:00|69848.2|69838.2|69846.2|69836.2|69854|69844|69844|69834|478
1581657000000|2020-02-14 05:10:00|69846.3|69836.3|69852.7|69842.7|69853.4|69843.4|69846.2|69835|421
1581657300000|2020-02-14 05:15:00|69852.6|69842.6|69857.5|69847.5|69864.2|69854.2|69852.2|69842.2|446
1581657600000|2020-02-14 05:20:00|69857.4|69847.4|69855.3|69845.3|69862|69852|69854.4|69844.4|399
1581657900000|2020-02-14 05:25:00|69855.5|69845.5|69864.6|69854.6|69865.6|69855.6|69851.7|69841.7|438
1581658200000|2020-02-14 05:30:00|69864.4|69854.4|69861.8|69851.8|69866.8|69856.8|69859|69849|474
1581658500000|2020-02-14 05:35:00|69862|69852|69857.2|69847.2|69863.8|69853.8|69854.1|69844.1|544
1581658800000|2020-02-14 05:40:00|69857|69847|69852.8|69842.8|69861.8|69851.8|69849.1|69839.1|465
1581659100000|2020-02-14 05:45:00|69852.6|69842.6|69858.4|69848.4|69865|69852.8|69852.5|69842.5|513
1581659400000|2020-02-14 05:50:00|69857.8|69847.8|69853.5|69843.5|69863.8|69853.8|69853|69843|485
1581659700000|2020-02-14 05:55:00|69853.6|69843.6|69873.9|69863.9|69874.3|69864.3|69853.2|69843.2|660
1581660000000|2020-02-14 06:00:00|69873.8|69863.8|69872.1|69862.1|69876.3|69866.3|69865.5|69855.5|572
1581660300000|2020-02-14 06:05:00|69871.8|69861.8|69879.1|69869.1|69880.1|69870.1|69867.8|69857.8|440
1581660600000|2020-02-14 06:10:00|69879|69869|69891.7|69881.7|69893|69883|69875.8|69865.8|536
1581660900000|2020-02-14 06:15:00|69891.9|69881.9|69886.4|69876.4|69898.3|69888.3|69884.3|69874.3|475
1581661200000|2020-02-14 06:20:00|69886.3|69876.3|69889.2|69879.2|69891.8|69881.8|69886.1|69876.1|360
1581661500000|2020-02-14 06:25:00|69889.3|69879.3|69882.2|69872.2|69889.3|69879.3|69879.6|69869.6|432
1581661800000|2020-02-14 06:30:00|69882.4|69872.4|69887.8|69877.8|69888|69878|69873.1|69863.1|580
1581662100000|2020-02-14 06:35:00|69886.5|69876.5|69882.9|69872.9|69888.2|69878.2|69879.6|69869.6|530
1581662400000|2020-02-14 06:40:00|69882.7|69872.7|69876|69866|69884.8|69874.8|69867.3|69857.3|514
1581662700000|2020-02-14 06:45:00|69876.1|69866.1|69874.2|69864.2|69877.5|69867.5|69871.4|69861.4|400
1581663000000|2020-02-14 06:50:00|69874.3|69864.3|69865.4|69855.4|69878.1|69868.1|69861.9|69851.9|595
1581663300000|2020-02-14 06:55:00|69865.5|69855.5|69881.6|69871.6|69884|69874|69863.8|69853.8|730
1581663600000|2020-02-14 07:00:00|69881.5|69871.5|69880.8|69870.8|69888.8|69878.8|69880.6|69870.6|568
1581663900000|2020-02-14 07:05:00|69880.7|69870.7|69881.7|69871.7|69892.3|69882.3|69875.7|69865.7|636
1581664200000|2020-02-14 07:10:00|69881.6|69871.6|69879.6|69869.6|69889.3|69879.3|69876.4|69866.4|538
1581664500000|2020-02-14 07:15:00|69879.7|69869.7|69875.2|69865.2|69879.7|69869.7|69850.8|69840.8|668
1581664800000|2020-02-14 07:20:00|69875.4|69865.4|69889.8|69879.8|69891.1|69881.1|69865.7|69855.7|604
1581665100000|2020-02-14 07:25:00|69889.9|69879.9|69888.8|69878.8|69892.9|69882.9|69883.1|69873.1|498
1581665400000|2020-02-14 07:30:00|69888.9|69878.9|69879.4|69869.4|69889.8|69879.8|69875.4|69865.4|468
1581665700000|2020-02-14 07:35:00|69879.5|69869.5|69874.7|69864.7|69885.9|69875.9|69874.5|69864.5|507
1581666000000|2020-02-14 07:40:00|69872.7|69862.7|69884.6|69874.6|69884.6|69874.6|69870.4|69860.4|551
1581666300000|2020-02-14 07:45:00|69884.4|69874.4|69874.8|69864.8|69885.2|69875.2|69871.5|69861.5|538
1581666600000|2020-02-14 07:50:00|69874.9|69864.9|69870.4|69860.4|69885.2|69875.2|69868.5|69858.5|499
1581666900000|2020-02-14 07:55:00|69870.6|69860.6|69872.3|69862.3|69881.5|69871.5|69870.6|69860.6|532
1581667200000|2020-02-14 08:00:00|69872.6|69862.6|69864.4|69854.4|69877.2|69867.2|69862.4|69852.4|661
1581667500000|2020-02-14 08:05:00|69864.6|69854.6|69870.1|69860.1|69870.3|69860.3|69853.8|69843.8|613
1581667800000|2020-02-14 08:10:00|69870.2|69860.2|69865.4|69855.4|69871.6|69861.6|69863.5|69853.5|486
1581668100000|2020-02-14 08:15:00|69865.5|69855.5|69858.6|69848.6|69865.7|69855.7|69848.2|69838.2|489
1581668400000|2020-02-14 08:20:00|69858.5|69848.5|69853.9|69843.9|69864.4|69854.4|69853.4|69843.4|438
1581668700000|2020-02-14 08:25:00|69854|69844|69847.1|69837.1|69855|69845|69844.7|69834.7|548
1581669000000|2020-02-14 08:30:00|69847.7|69837.7|69854.3|69844.3|69856.2|69846.2|69845.6|69835.6|570
1581669300000|2020-02-14 08:35:00|69854.2|69844.2|69851.9|69841.9|69855|69845|69840.6|69830.6|498
1581669600000|2020-02-14 08:40:00|69851.8|69841.8|69857.6|69847.6|69862.1|69852.1|69850.5|69840.5|403
1581669900000|2020-02-14 08:45:00|69857.5|69847.5|69856.8|69846.8|69859.5|69849.5|69852.7|69842.7|405
1581670200000|2020-02-14 08:50:00|69857|69847|69848.7|69838.7|69857.7|69847.7|69844.3|69834.3|461
1581670500000|2020-02-14 08:55:00|69848.6|69838.6|69863.9|69853.9|69864.5|69854.5|69848.5|69838.5|536
1581670800000|2020-02-14 09:00:00|69863.7|69853.7|69855.1|69845.1|69876.8|69866.8|69854.9|69844.9|593
1581671100000|2020-02-14 09:05:00|69855.3|69845.3|69861.7|69851.7|69874.5|69864.5|69854.4|69844.4|530
1581671400000|2020-02-14 09:10:00|69861.8|69851.8|69872.1|69862.1|69874.2|69864.2|69855.9|69845.9|511
1581671700000|2020-02-14 09:15:00|69872.2|69862.2|69861.8|69851.8|69875.6|69865.6|69856.4|69846.4|466
1581672000000|2020-02-14 09:20:00|69861.9|69851.9|69897.3|69887.3|69904|69891.5|69859.7|69849.7|863
1581672300000|2020-02-14 09:25:00|69897.4|69887.4|69890.2|69880.2|69898.3|69888.3|69878.4|69868.4|683
1581672600000|2020-02-14 09:30:00|69890.1|69880.1|69884.2|69874.2|69890.4|69880.4|69880|69870|479
1581672900000|2020-02-14 09:35:00|69884.1|69874.1|69886|69876|69886.9|69876.9|69879|69869|316
1581673200000|2020-02-14 09:40:00|69886.2|69876.2|69882.7|69872.7|69890.5|69880.5|69882.5|69872.5|360
1581673500000|2020-02-14 09:45:00|69882.6|69872.6|69889.6|69879.6|69893.9|69883.9|69882|69872|254
1581673800000|2020-02-14 09:50:00|69889.7|69879.7|69877.6|69867.6|69896|69886|69875.6|69865.6|415
1581674100000|2020-02-14 09:55:00|69877.7|69867.7|69859.2|69849.2|69883|69873|69851.6|69839.1|718
1581674400000|2020-02-14 10:00:00|69859.4|69849.4|69853.1|69843.1|69861|69851|69849.1|69839.1|652
1581674700000|2020-02-14 10:05:00|69853.2|69843.2|69856.7|69846.7|69859.4|69849.4|69851.5|69841.5|275
1581675000000|2020-02-14 10:10:00|69856.6|69846.6|69858.3|69848.3|69867.6|69857.6|69856|69846|343
1581675300000|2020-02-14 10:15:00|69858.4|69848.4|69857.8|69847.8|69860.5|69850.5|69852.8|69842.8|323
1581675600000|2020-02-14 10:20:00|69857.7|69847.7|69863.7|69853.7|69864.7|69854.7|69857.1|69847.1|240
1581675900000|2020-02-14 10:25:00|69864|69854|69867.1|69857.1|69868.2|69858.2|69863|69853|337
1581676200000|2020-02-14 10:30:00|69867.4|69857.4|69874.6|69864.6|69874.6|69864.6|69864.2|69854.2|332
1581676500000|2020-02-14 10:35:00|69875.6|69865.6|69882.9|69872.9|69883.4|69873.4|69871.8|69861.8|466
1581676800000|2020-02-14 10:40:00|69883|69873|69880.2|69870.2|69883|69873|69878|69868|311
1581677100000|2020-02-14 10:45:00|69880.3|69870.3|69888.7|69878.7|69888.9|69878.9|69879.5|69869.5|339
1581677400000|2020-02-14 10:50:00|69888.5|69878.5|69885.8|69875.8|69895.1|69885.1|69885.8|69875.8|308
1581677700000|2020-02-14 10:55:00|69885.9|69875.9|69887.5|69877.5|69889.8|69879.8|69882.7|69872.7|365
1581678000000|2020-02-14 11:00:00|69887.1|69877.1|69891.4|69881.4|69893.5|69883.5|69884.8|69874.8|367
1581678300000|2020-02-14 11:05:00|69891.5|69881.5|69891.6|69881.6|69893.7|69883.7|69890|69880|334
1581678600000|2020-02-14 11:10:00|69891.8|69881.8|69885.2|69875.2|69891.8|69881.8|69882.8|69872.8|307
1581678900000|2020-02-14 11:15:00|69885.3|69875.3|69895.3|69885.3|69896.6|69886.6|69883.4|69873.1|364
1581679200000|2020-02-14 11:20:00|69895.4|69885.4|69902.6|69892.6|69902.9|69892.9|69894.1|69884.1|398
1581679500000|2020-02-14 11:25:00|69902.7|69892.7|69902.4|69892.4|69905.6|69895.6|69900.6|69890.6|387
1581679800000|2020-02-14 11:30:00|69902.2|69892.2|69902.8|69892.8|69906.3|69896.3|69898.8|69888.8|229
1581680100000|2020-02-14 11:35:00|69902.7|69892.7|69910.4|69900.4|69911.1|69901.1|69902.5|69892.5|314
1581680400000|2020-02-14 11:40:00|69910.8|69900.8|69906.1|69896.1|69915.2|69905.2|69905.5|69895.5|306
1581680700000|2020-02-14 11:45:00|69906|69896|69904.8|69894.8|69907.2|69897.2|69901.7|69891.7|265
1581681000000|2020-02-14 11:50:00|69904.9|69894.9|69906.3|69896.3|69906.9|69896.9|69902.6|69892.6|257
1581681300000|2020-02-14 11:55:00|69906.4|69896.4|69920.4|69910.4|69921|69911|69906.4|69896.4|407
1581681600000|2020-02-14 12:00:00|69920.1|69910.1|69911.7|69901.7|69920.4|69910.4|69910.8|69900.8|419
1581681900000|2020-02-14 12:05:00|69911.8|69901.8|69916|69906|69922.2|69912.2|69910.4|69900.4|448
1581682200000|2020-02-14 12:10:00|69916.1|69906.1|69916.1|69906.1|69918.2|69908.2|69915.3|69905.3|414
1581682500000|2020-02-14 12:15:00|69916.2|69906.2|69917.7|69907.7|69921.5|69911.5|69915.8|69905.8|392
1581682800000|2020-02-14 12:20:00|69917.9|69907.9|69920.1|69910.1|69922.3|69912.3|69915|69905|446
1581683100000|2020-02-14 12:25:00|69920.2|69910.2|69918.3|69908.3|69925.7|69915.7|69917.4|69907.4|416
1581683400000|2020-02-14 12:30:00|69918.2|69908.2|69919.7|69909.7|69921.7|69911.7|69918.2|69908.2|386
1581683700000|2020-02-14 12:35:00|69919.8|69909.8|69917.9|69907.9|69921|69911|69916.1|69906.1|484
1581684000000|2020-02-14 12:40:00|69918.1|69908.1|69927.2|69917.2|69927.6|69917.6|69916.8|69906.8|471
1581684300000|2020-02-14 12:45:00|69927.5|69917.5|69928.1|69918.1|69939.1|69929.1|69927|69917|405
1581684600000|2020-02-14 12:50:00|69928.2|69918.2|69932.7|69922.7|69935.6|69925.6|69922|69912|421
1581684900000|2020-02-14 12:55:00|69932.8|69922.8|69935.5|69925.5|69937.3|69927.3|69930.9|69920.9|420
1581685200000|2020-02-14 13:00:00|69935.8|69925.8|69934.4|69924.4|69937.4|69927.4|69931.7|69921.7|411
1581685500000|2020-02-14 13:05:00|69934.3|69924.3|69926.7|69916.7|69934.5|69924.5|69925.1|69915.1|376
1581685800000|2020-02-14 13:10:00|69926.5|69916.5|69927|69917|69928|69918|69924.9|69914.9|332
1581686100000|2020-02-14 13:15:00|69926.9|69916.9|69937.4|69927.4|69939|69929|69919.3|69909.3|406
1581686400000|2020-02-14 13:20:00|69937.5|69927.5|69947.6|69937.6|69952.2|69942.2|69937.5|69927.5|625
1581686700000|2020-02-14 13:25:00|69947.5|69937.5|69953|69925.1|69956.3|69944.5|69945.6|69919.1|551
1581687000000|2020-02-14 13:30:00|69949.2|69928.3|69941.1|69931.1|69955.2|69934.5|69937.1|69921.3|621
1581687300000|2020-02-14 13:35:00|69941.2|69931.2|69931.3|69921.3|69946.2|69936.2|69930.1|69918.5|587
1581687600000|2020-02-14 13:40:00|69931.5|69921.5|69923.4|69913.4|69939.7|69927.4|69918.9|69908.8|685
1581687900000|2020-02-14 13:45:00|69923.5|69913.5|69933.4|69923.4|69939|69929|69919.3|69909.3|701
1581688200000|2020-02-14 13:50:00|69933.3|69923.3|69924|69914|69933.9|69923.9|69923.6|69913.3|516
1581688500000|2020-02-14 13:55:00|69924.1|69914.1|69916.8|69906.8|69924.5|69914.5|69912.5|69902.5|524
1581688800000|2020-02-14 14:00:00|69917.1|69907.1|69919.5|69909.5|69930.6|69918.5|69917|69907|700
1581689100000|2020-02-14 14:05:00|69919.7|69909.7|69900.8|69890.8|69921.4|69911.4|69896.1|69881.5|645
1581689400000|2020-02-14 14:10:00|69900.7|69890.7|69918|69890.8|69919.6|69906.5|69895.5|69880.5|612
1581689700000|2020-02-14 14:15:00|69918.6|69892.9|69911.5|69901.5|69919.2|69901.8|69907.9|69890.9|683
1581690000000|2020-02-14 14:20:00|69911.6|69901.6|69908.8|69898.8|69921.7|69911.7|69903.2|69888.2|535
1581690300000|2020-02-14 14:25:00|69908.9|69898.9|69911.3|69901.3|69920.5|69910.5|69908.3|69898.3|514
1581690600000|2020-02-14 14:30:00|69910|69900|69917.3|69907.3|69919.8|69909.8|69907.6|69897.6|648
1581690900000|2020-02-14 14:35:00|69917.1|69907.1|69921.4|69911.4|69931.5|69919.4|69911.4|69899.5|842
1581691200000|2020-02-14 14:40:00|69921.5|69911.5|69918.4|69908.4|69922.7|69912.7|69912.9|69900.7|694
1581691500000|2020-02-14 14:45:00|69918.2|69908.2|69915.8|69905.8|69918.4|69908.4|69912.8|69900.9|627
1581691800000|2020-02-14 14:50:00|69915.7|69905.7|69917.5|69907.5|69928.1|69918.1|69915.6|69905.1|656
1581692100000|2020-02-14 14:55:00|69917.6|69907.6|69919.1|69904.1|69920.7|69909.7|69916.3|69903.7|532
1581692400000|2020-02-14 15:00:00|69919.2|69904.2|69939.3|69924.3|69943.6|69931.3|69914|69901.3|746
1581692700000|2020-02-14 15:05:00|69939.6|69924.6|69942.9|69927.9|69953.1|69943.1|69936|69923.2|721
1581693000000|2020-02-14 15:10:00|69941.5|69926.5|69943.6|69933.6|69949|69938.9|69935.9|69923.2|699
1581693300000|2020-02-14 15:15:00|69943.8|69933.8|69945.6|69935.6|69951.8|69941.8|69939.2|69929.2|634
1581693600000|2020-02-14 15:20:00|69945.7|69935.7|69942.6|69932.6|69948.6|69938.6|69940.2|69929.1|539
1581693900000|2020-02-14 15:25:00|69942.3|69932.3|69942.2|69932.2|69942.7|69932.7|69939.3|69929.3|329
1581694200000|2020-02-14 15:30:00|69942.3|69932.3|69943.7|69933.7|69943.7|69933.7|69938.2|69928.2|381
1581694500000|2020-02-14 15:35:00|69943.3|69933.3|69947.6|69937.6|69949.2|69939.2|69937.4|69927.4|368
1581694800000|2020-02-14 15:40:00|69947.7|69937.7|69951.8|69941.8|69954.2|69944.2|69943.4|69928.4|510
1581695100000|2020-02-14 15:45:00|69951.9|69941.9|69953.7|69943.7|69953.7|69943.7|69949.6|69939.6|407
1581695400000|2020-02-14 15:50:00|69953.6|69943.6|69953.3|69943.3|69962.2|69948.1|69949.4|69938|445
1581695700000|2020-02-14 15:55:00|69953.2|69943.2|69954.7|69944.7|69956.7|69946.7|69947.5|69937.5|449
1581696000000|2020-02-14 16:00:00|69954.9|69944.9|69958|69948|69960.8|69950.8|69950.7|69938|575
1581696300000|2020-02-14 16:05:00|69958.1|69948.1|69962.5|69952.5|69972.6|69962.6|69957|69947|554
1581696600000|2020-02-14 16:10:00|69962.6|69952.6|69950.9|69940.9|69963.2|69953.2|69946|69934|584
1581696900000|2020-02-14 16:15:00|69951|69941|69944|69934|69954.7|69944.7|69942.1|69929.2|444
1581697200000|2020-02-14 16:20:00|69943.9|69933.9|69942.1|69932.1|69947|69937|69941.9|69931.9|341
1581697500000|2020-02-14 16:25:00|69942.2|69932.2|69946.2|69936.2|69946.9|69936.9|69937.6|69927.6|409
1581697800000|2020-02-14 16:30:00|69946|69936|69947.4|69937.4|69961.2|69948.6|69945.4|69934.3|422
1581698100000|2020-02-14 16:35:00|69947.1|69937.1|69943.1|69933.1|69963.6|69948.6|69942.2|69929.4|546
1581698400000|2020-02-14 16:40:00|69943.2|69933.2|69956.2|69946.2|69959.8|69948.4|69942.4|69932.4|560
1581698700000|2020-02-14 16:45:00|69958.9|69943.9|69965.9|69955.9|69971.7|69959.2|69957|69943.5|466
1581699000000|2020-02-14 16:50:00|69965.7|69955.7|69963.9|69953.9|69970.6|69960.6|69963.5|69953.5|360
1581699300000|2020-02-14 16:55:00|69963.8|69953.8|69961.6|69951.6|69964.3|69954.3|69960.5|69948.1|344
1581699600000|2020-02-14 17:00:00|69961.7|69951.7|69955.9|69945.9|69962.7|69951.8|69955.6|69942.8|404
1581699900000|2020-02-14 17:05:00|69956|69946|69956.1|69946.1|69957.3|69947.3|69955.4|69945.4|283
1581700200000|2020-02-14 17:10:00|69956.3|69946.3|69953.4|69938.4|69959|69949|69949|69936.2|578
1581700500000|2020-02-14 17:15:00|69952.9|69937.9|69957.7|69947.7|69958.4|69948.4|69949.4|69937.5|560
1581700800000|2020-02-14 17:20:00|69957.8|69947.8|69951.6|69941.6|69958.6|69948.6|69951.2|69941.2|557
1581701100000|2020-02-14 17:25:00|69951.5|69941.5|69951.9|69941.9|69952.7|69942.7|69950.7|69940.7|459
1581701400000|2020-02-14 17:30:00|69952|69942|69952.3|69942.3|69954.3|69943.3|69950.6|69938.8|643
1581701700000|2020-02-14 17:35:00|69952.1|69942.1|69952.6|69942.6|69955|69943.4|69951.5|69940|421
1581702000000|2020-02-14 17:40:00|69952.4|69942.4|69951.5|69941.5|69953|69943|69950.7|69940.7|400
1581702300000|2020-02-14 17:45:00|69951.6|69941.6|69954.5|69944.5|69963|69953|69951.2|69940.7|380
1581702600000|2020-02-14 17:50:00|69954.1|69944.1|69952.9|69942.9|69957.1|69944.9|69952.5|69940.3|346
1581702900000|2020-02-14 17:55:00|69952.8|69942.8|69952.3|69942.3|69953.9|69943.9|69950.7|69940.7|373
1581703200000|2020-02-14 18:00:00|69952|69942|69945.5|69935.5|69953.6|69943.6|69943.2|69930.9|623
1581703500000|2020-02-14 18:05:00|69945.3|69935.3|69952.1|69942.1|69954.5|69942.9|69942.7|69932.7|580
1581703800000|2020-02-14 18:10:00|69952.6|69942.6|69948.5|69938.5|69955.9|69944.5|69947.7|69937.7|341
1581704100000|2020-02-14 18:15:00|69948.4|69938.4|69948.4|69938.4|69950.4|69939.2|69947.4|69935.4|281
1581704400000|2020-02-14 18:20:00|69948.3|69938.3|69954.9|69939.9|69955|69942.2|69947.2|69934.8|272
1581704700000|2020-02-14 18:25:00|69954.7|69939.7|69953.4|69943.4|69956.4|69944.6|69951.8|69939.6|281
1581705000000|2020-02-14 18:30:00|69953.5|69943.5|69953|69938|69956.7|69944.4|69950.8|69937.2|314
1581705300000|2020-02-14 18:35:00|69953.1|69938.1|69948.6|69938.6|69953.6|69940.7|69947.5|69935|337
1581705600000|2020-02-14 18:40:00|69948.8|69938.8|69948.1|69938.1|69951.4|69939.2|69947|69935|320
1581705900000|2020-02-14 18:45:00|69948|69938|69948.1|69938.1|69950.9|69939.3|69946.7|69935.3|310
1581706200000|2020-02-14 18:50:00|69948.2|69938.2|69951.4|69936.4|69951.4|69938.3|69946.8|69934.7|325
1581706500000|2020-02-14 18:55:00|69951.1|69936.1|69946.9|69936.9|69951.7|69939|69946.3|69934.5|350
1581706800000|2020-02-14 19:00:00|69946.8|69936.8|69940.9|69930.9|69947.2|69937.2|69940.1|69930.1|322
1581707100000|2020-02-14 19:05:00|69941|69931|69941.5|69931.5|69942.3|69932.3|69940.4|69930.4|241
1581707400000|2020-02-14 19:10:00|69941.4|69931.4|69941.9|69931.9|69942.3|69932.3|69940.6|69930.6|273
1581707700000|2020-02-14 19:15:00|69941.8|69931.8|69947.9|69937.9|69948.3|69938.3|69941.6|69931.6|593
1581708000000|2020-02-14 19:20:00|69947.7|69937.7|69946.7|69936.7|69950.3|69938.5|69946.6|69934.1|518
1581708300000|2020-02-14 19:25:00|69947.1|69937.1|69947.1|69937.1|69950|69937.4|69945.7|69933.6|430
1581708600000|2020-02-14 19:30:00|69946.9|69936.9|69946.3|69936.3|69950.3|69938.1|69946.1|69934.1|432
1581708900000|2020-02-14 19:35:00|69946.2|69936.2|69942.7|69932.7|69949.4|69937.4|69942.2|69930.7|323
1581709200000|2020-02-14 19:40:00|69942.8|69932.8|69947.5|69937.5|69949.5|69938|69942.8|69932.8|329
1581709500000|2020-02-14 19:45:00|69947.2|69937.2|69949.4|69939.4|69952.8|69942.5|69947.1|69935.7|387
1581709800000|2020-02-14 19:50:00|69949.5|69939.5|69942|69932|69950|69940|69939.1|69928.5|281
1581710100000|2020-02-14 19:55:00|69941.8|69931.8|69945.6|69935.6|69948.5|69936.6|69940.9|69930.9|267
1581710400000|2020-02-14 20:00:00|69945.5|69935.5|69950.6|69935.6|69951.3|69936.3|69943.8|69931.4|354
1581710700000|2020-02-14 20:05:00|69951.6|69936.6|69950.1|69935.1|69954.1|69940|69946.4|69934.1|330
1581711000000|2020-02-14 20:10:00|69950.2|69935.2|69949.7|69934.7|69951.4|69937.8|69947.6|69934.1|347
1581711300000|2020-02-14 20:15:00|69949.8|69934.8|69945|69935|69949.9|69936.7|69943.6|69931.1|266
1581711600000|2020-02-14 20:20:00|69944.8|69934.8|69938.5|69928.5|69946.9|69935|69937.6|69925.3|334
1581711900000|2020-02-14 20:25:00|69939.1|69929.1|69944.5|69929.5|69947.1|69932.1|69939.1|69927.4|323
1581712200000|2020-02-14 20:30:00|69944.3|69929.3|69944.7|69929.7|69944.7|69930.8|69940.2|69927.3|340
1581712500000|2020-02-14 20:35:00|69946|69931|69942.3|69927.3|69946.4|69931.4|69938.6|69925.6|380
1581712800000|2020-02-14 20:40:00|69940.5|69930.5|69941.3|69926.3|69944.1|69930.5|69939.1|69925.3|345
1581713100000|2020-02-14 20:45:00|69941.6|69926.6|69941.6|69926.6|69943.1|69929.7|69938.3|69925.4|395
1581713400000|2020-02-14 20:50:00|69941|69926|69937.8|69922.8|69944.1|69930.9|69936.7|69921.7|565
1581713700000|2020-02-14 20:55:00|69937.9|69922.9|69934.1|69919.1|69938.7|69923.7|69929.4|69914.4|494
1581714000000|2020-02-14 21:00:00|69933.8|69918.8|69932.5|69917.5|69936.6|69923.1|69930.3|69916.6|282
1581714300000|2020-02-14 21:05:00|69932.4|69917.4|69929.9|69914.9|69933|69921|69928.8|69914.7|268
1581714600000|2020-02-14 21:10:00|69931.2|69916.2|69931.9|69916.9|69932.3|69917.3|69926.3|69913.5|280
1581714900000|2020-02-14 21:15:00|69931.5|69916.5|69930.3|69915.3|69932.4|69919.5|69929|69914|152
1581715200000|2020-02-14 21:20:00|69929.7|69914.7|69929.7|69914.7|69932.6|69918.4|69927.8|69913.9|166
1581715500000|2020-02-14 21:25:00|69929.9|69914.9|69929.5|69914.5|69932.2|69917.2|69929.1|69914.1|199
1581715800000|2020-02-14 21:30:00|69937.8|69920|69939.1|69919.4|69946.1|69922.5|69931.5|69914.6|476
1581716100000|2020-02-14 21:35:00|69941.3|69918.8|69941.6|69917.6|69949.1|69922.5|69936.2|69912.4|95
1581716400000|2020-02-14 21:40:00|69943.8|69917.5|69940.6|69915.6|69943.8|69921.5|69928.9|69913.9|370
1581716700000|2020-02-14 21:45:00|69940.5|69916|69943.2|69916.5|69946.4|69921.4|69933.5|69912.8|158
1581717000000|2020-02-14 21:50:00|69943.3|69916.7|69947.7|69913.3|69953.5|69919.9|69935|69904.8|163
1581717300000|2020-02-14 21:55:00|69946.4|69915.4|69947.5|69902.5|69955.6|69919.6|69933.7|69898.4|115
1581886800000|2020-02-16 21:00:00|69920.4|69889.3|69922.6|69889.9|69922.6|69889.9|69920.4|69889.3|3
1581887100000|2020-02-16 21:05:00|69928.5|69871.5|69922.6|69889.9|69928.5|69889.9|69922.6|69871.5|2
1581887400000|2020-02-16 21:10:00|69923.8|69890.2|69923.8|69890.2|69923.8|69890.2|69923.8|69890.2|1
1581888000000|2020-02-16 21:20:00|69925|69890.6|69925|69890.6|69925|69890.6|69925|69890.6|1
1581888300000|2020-02-16 21:25:00|69928.5|69871.5|69925|69890.6|69928.5|69890.6|69925|69871.5|5
1581888600000|2020-02-16 21:30:00|69927.5|69891.5|69919.4|69889.1|69927.5|69891.5|69917.8|69886.2|14
1581888900000|2020-02-16 21:35:00|69920.1|69889.3|69936.1|69879.1|69936.1|69889.3|69920.1|69879.1|3
1581889200000|2020-02-16 21:40:00|69921.1|69889.6|69921.1|69889.6|69921.1|69889.6|69921.1|69889.6|1
1581889500000|2020-02-16 21:45:00|69922|69889.5|69922.1|69889.8|69922.1|69889.8|69922|69889.5|2
1581889800000|2020-02-16 21:50:00|69936.1|69879.1|69922.1|69889.8|69936.1|69889.8|69922.1|69871.5|3
1581890100000|2020-02-16 21:55:00|69936.1|69879.1|69925.5|69887.7|69944.9|69896|69909.5|69871.5|34
1581890400000|2020-02-16 22:00:00|69918.3|69879.1|69916.6|69891.6|69922.1|69900.4|69911.3|69879.1|64
1581890700000|2020-02-16 22:05:00|69916.5|69894.4|69915.7|69894|69920.9|69897.1|69915.7|69887.5|85
1581891000000|2020-02-16 22:10:00|69916.2|69893.4|69917.5|69902.5|69921.8|69905.6|69915.1|69883.3|96
1581891300000|2020-02-16 22:15:00|69916.8|69901.8|69918.3|69903|69921.6|69904|69916.7|69894.7|107
1581891600000|2020-02-16 22:20:00|69918.7|69902.9|69917.9|69902.9|69920.7|69903.3|69916.9|69901.8|92
1581891900000|2020-02-16 22:25:00|69918|69903|69919.6|69901.6|69919.8|69903.2|69916.1|69901|99
1581892200000|2020-02-16 22:30:00|69917.9|69902.8|69917.6|69899.7|69920.9|69903.2|69915.3|69899|134
1581892500000|2020-02-16 22:35:00|69917.5|69899.9|69917.7|69902.7|69918.8|69902.9|69916.8|69899.9|94
1581892800000|2020-02-16 22:40:00|69916.9|69901.9|69917.3|69902.3|69918.8|69902.8|69916.3|69900|78
1581893100000|2020-02-16 22:45:00|69917.7|69902.7|69919.7|69898.9|69920.2|69902.7|69914.9|69890.7|157
1581893400000|2020-02-16 22:50:00|69918.9|69901.3|69909|69891.6|69919.4|69901.3|69904|69885.6|147
1581893700000|2020-02-16 22:55:00|69908.3|69886.2|69906.6|69891.6|69909.6|69894.5|69902.5|69885.8|173
1581894000000|2020-02-16 23:00:00|69908.2|69893.2|69905|69890|69921.4|69901.7|69902.7|69885.6|393
1581894300000|2020-02-16 23:05:00|69905.1|69890.1|69888.6|69873.1|69909.5|69892.1|69888.6|69864.4|575
1581894600000|2020-02-16 23:10:00|69889.1|69874.1|69890.4|69875.4|69891.5|69876.5|69888.6|69872.8|225
1581894900000|2020-02-16 23:15:00|69890.9|69875.9|69885.5|69840.2|69897.2|69875.9|69876.3|69834.5|735
1581895200000|2020-02-16 23:20:00|69891.8|69841.8|69873.4|69858.4|69899.5|69860.3|69870.8|69840.5|390
1581895500000|2020-02-16 23:25:00|69873|69858|69868.4|69839.8|69887.3|69861.8|69863.6|69830.6|633
1581895800000|2020-02-16 23:30:00|69868.2|69840|69863.7|69832.2|69879.1|69843.3|69855|69824.3|498
1581896100000|2020-02-16 23:35:00|69863.9|69832.4|69859.5|69837.8|69874.1|69849.4|69848.4|69828.7|829
1581896400000|2020-02-16 23:40:00|69859.2|69837.9|69847.1|69826|69870.4|69842.3|69845.4|69825.2|731
1581896700000|2020-02-16 23:45:00|69848|69825|69867.9|69831.8|69871.8|69839.4|69835.5|69805|528
1581897000000|2020-02-16 23:50:00|69870.4|69832.3|69853.8|69828.7|69871.2|69841.2|69853.8|69824.4|404
1581897300000|2020-02-16 23:55:00|69854.3|69828.8|69845.9|69828.1|69855|69834.4|69842.3|69825.4|585
1581897600000|2020-02-17 00:00:00|69853.7|69835|69859.7|69844.7|69860.8|69845.8|69843.4|69828.1|850
1581897900000|2020-02-17 00:05:00|69859.8|69844.8|69874.1|69859.1|69881.5|69865.4|69854.7|69839.7|727
1581898200000|2020-02-17 00:10:00|69874|69859|69882.4|69867.4|69886.5|69871.5|69872.7|69857.7|484
1581898500000|2020-02-17 00:15:00|69882.2|69867.2|69861.9|69846.9|69882.4|69867.4|69860.9|69845.6|598
1581898800000|2020-02-17 00:20:00|69861.6|69846.6|69868.1|69853.1|69873.8|69856.4|69861.6|69846.6|367
1581899100000|2020-02-17 00:25:00|69867.9|69852.9|69868|69853|69872.6|69857.6|69866.3|69849.9|331
1581899400000|2020-02-17 00:30:00|69868.2|69853.2|69866.1|69851.1|69869.3|69854.3|69864.5|69849.5|311
1581899700000|2020-02-17 00:35:00|69866.5|69851.5|69868.8|69853.8|69872.1|69857.1|69863.1|69848.1|383
1581900000000|2020-02-17 00:40:00|69868.6|69853.6|69875|69860|69879.7|69864.7|69867.1|69853.3|442
1581900300000|2020-02-17 00:45:00|69875.1|69860.1|69878.7|69863.7|69881.9|69866.9|69874.1|69859.1|322
1581900600000|2020-02-17 00:50:00|69879|69864|69889.8|69874.8|69895.3|69880.3|69875.7|69862.7|524
1581900900000|2020-02-17 00:55:00|69889.4|69874.4|69888.1|69873.1|69893.1|69878.5|69886|69871|429
1581901200000|2020-02-17 01:00:00|69887.9|69872.9|69890.5|69875.5|69896.6|69881.9|69883.1|69869.6|692
1581901500000|2020-02-17 01:05:00|69890.7|69875.7|69896.2|69881.2|69906.1|69893.2|69888|69875.1|586
1581901800000|2020-02-17 01:10:00|69896.1|69881.1|69888.6|69873.6|69896.3|69882.4|69879.8|69864.8|556
1581902100000|2020-02-17 01:15:00|69888.8|69873.8|69864.3|69849.3|69888.9|69873.9|69855.6|69840.6|892
1581902400000|2020-02-17 01:20:00|69864.2|69849.2|69869.3|69859.3|69874.6|69862.3|69860|69845|710
1581902700000|2020-02-17 01:25:00|69869.2|69859.2|69864.6|69849.6|69873.9|69863.9|69853.6|69842.6|606
1581903000000|2020-02-17 01:30:00|69864.7|69849.7|69842|69832|69864.7|69852.8|69837.5|69826.6|880
1581903300000|2020-02-17 01:35:00|69840.7|69830.7|69840|69830|69849.1|69837.5|69828.6|69815.8|794
1581903600000|2020-02-17 01:40:00|69840.1|69830.1|69851.2|69841.2|69864.4|69852.9|69835.7|69825.7|795
1581903900000|2020-02-17 01:45:00|69852|69842|69833.6|69823.6|69854.4|69843.8|69824.5|69812.8|928
1581904200000|2020-02-17 01:50:00|69833.7|69823.7|69831.6|69821.6|69836.2|69826.2|69815.8|69805.8|775
1581904500000|2020-02-17 01:55:00|69831.5|69821.5|69810.5|69800.5|69843.8|69832.1|69809.6|69799.6|887
1581904800000|2020-02-17 02:00:00|69810.2|69800.2|69793.5|69783.5|69816.7|69806.7|69793.4|69783.4|792
1581905100000|2020-02-17 02:05:00|69793.6|69783.6|69770.9|69760.9|69794.4|69784.4|69770.8|69760.8|883
1581905400000|2020-02-17 02:10:00|69771|69761|69778.6|69768.6|69780.4|69770.4|69765|69755|695
1581905700000|2020-02-17 02:15:00|69778.4|69768.4|69783.3|69773.3|69787.6|69777.6|69776.9|69766.9|662
1581906000000|2020-02-17 02:20:00|69783.2|69773.2|69781.2|69771.2|69790.1|69780.1|69777.9|69767.9|679
1581906300000|2020-02-17 02:25:00|69781.3|69771.3|69781.6|69771.6|69788.7|69778.7|69777.1|69767.1|601
1581906600000|2020-02-17 02:30:00|69781.4|69771.4|69791.1|69781.1|69791.5|69781.5|69780.9|69770.9|661
1581906900000|2020-02-17 02:35:00|69791.2|69781.2|69782.1|69772.1|69793.5|69783.5|69781.5|69771.5|566
1581907200000|2020-02-17 02:40:00|69782|69772|69771|69761|69784.3|69774.3|69763.6|69752.2|673
1581907500000|2020-02-17 02:45:00|69770.9|69760.9|69764.3|69754.3|69779.4|69769.4|69762.3|69752.3|714
1581907800000|2020-02-17 02:50:00|69764.4|69754.4|69769.5|69759.5|69776|69766|69757.4|69747.4|717
1581908100000|2020-02-17 02:55:00|69769.7|69759.7|69755.6|69745.6|69769.7|69759.7|69742.7|69732.7|663
1581908400000|2020-02-17 03:00:00|69755.8|69745.8|69772.8|69762.8|69774.2|69764.2|69753.9|69743.9|576
1581908700000|2020-02-17 03:05:00|69772.5|69762.5|69769.7|69759.7|69774.2|69764.2|69766.3|69756.3|454
1581909000000|2020-02-17 03:10:00|69769.6|69759.6|69763.5|69753.5|69771|69761|69749.1|69739.1|596
1581909300000|2020-02-17 03:15:00|69763.8|69753.8|69771.5|69761.5|69772.2|69762.2|69763.7|69753.7|520
1581909600000|2020-02-17 03:20:00|69771.6|69761.6|69776.6|69766.6|69781.6|69771.6|69771.3|69761.3|538
1581909900000|2020-02-17 03:25:00|69776.5|69766.5|69782.1|69772.1|69784.7|69774.7|69772.2|69762.2|427
1581910200000|2020-02-17 03:30:00|69782.2|69772.2|69776.4|69766.4|69785.5|69775.5|69769.1|69759.1|366
1581910500000|2020-02-17 03:35:00|69776.3|69766.3|69765.1|69755.1|69776.3|69766.3|69765.1|69755.1|255
1581910800000|2020-02-17 03:40:00|69765.2|69755.2|69770|69760|69770.2|69760.2|69763.6|69753.6|280
1581911100000|2020-02-17 03:45:00|69769.8|69759.8|69783.3|69773.3|69784.5|69774.5|69767.6|69757.6|350
1581911400000|2020-02-17 03:50:00|69783.4|69773.4|69785.7|69775.7|69786.9|69776.9|69781.2|69771.2|345
1581911700000|2020-02-17 03:55:00|69785.6|69775.6|69790.3|69780.3|69791.6|69781.6|69781.7|69771.7|465
1581912000000|2020-02-17 04:00:00|69790.4|69780.4|69784.4|69774.4|69791.7|69781.7|69782.9|69772.9|287
1581912300000|2020-02-17 04:05:00|69784.6|69774.6|69782.9|69772.9|69786.6|69776.6|69781.9|69771.9|310
1581912600000|2020-02-17 04:10:00|69783|69773|69787.1|69777.1|69790.7|69780.7|69781.8|69771.8|285
1581912900000|2020-02-17 04:15:00|69787|69777|69787.4|69777.4|69789.9|69779.9|69782.8|69772.8|229
1581913200000|2020-02-17 04:20:00|69787.5|69777.5|69789.1|69779.1|69794.3|69784.3|69784.7|69774.7|388
1581913500000|2020-02-17 04:25:00|69789.2|69779.2|69789.2|69779.2|69791.3|69781.3|69784.3|69774.3|319
1581913800000|2020-02-17 04:30:00|69789.1|69779.1|69786.1|69776.1|69793|69783|69785.6|69775.6|233
1581914100000|2020-02-17 04:35:00|69786.2|69776.2|69780.3|69770.3|69786.7|69776.7|69778.1|69768.1|289
1581914400000|2020-02-17 04:40:00|69780.4|69770.4|69773.1|69763.1|69781|69771|69772.6|69762.6|302
1581914700000|2020-02-17 04:45:00|69773.3|69763.3|69778.6|69768.6|69779.3|69769.3|69772.8|69762.8|257
1581915000000|2020-02-17 04:50:00|69778.5|69768.5|69783|69773|69783.2|69773.2|69778.4|69768.4|187
1581915300000|2020-02-17 04:55:00|69782.9|69772.9|69781.4|69771.4|69783.4|69773.4|69779.1|69769.1|247
1581915600000|2020-02-17 05:00:00|69781.2|69771.2|69780.9|69770.9|69784.4|69774.4|69779.4|69769.4|295
1581915900000|2020-02-17 05:05:00|69781|69771|69779.1|69769.1|69787.2|69777.2|69778.9|69768.9|339
1581916200000|2020-02-17 05:10:00|69779.2|69769.2|69776.6|69766.6|69782|69772|69775.6|69765.6|353
1581916500000|2020-02-17 05:15:00|69776.4|69766.4|69774.6|69764.6|69778.5|69768.5|69770|69760|423
1581916800000|2020-02-17 05:20:00|69774.8|69764.8|69785.1|69775.1|69788.7|69778.7|69774.6|69764.6|429
1581917100000|2020-02-17 05:25:00|69785.2|69775.2|69781.6|69771.6|69788.4|69778.4|69779.1|69769.1|362
1581917400000|2020-02-17 05:30:00|69781.9|69771.9|69782.1|69772.1|69789.3|69779.3|69777.8|69767.8|374
1581917700000|2020-02-17 05:35:00|69782.2|69772.2|69781.4|69771.4|69787.8|69777.8|69776.9|69766.9|471
1581918000000|2020-02-17 05:40:00|69781.5|69771.5|69791.7|69781.7|69792|69782|69781.5|69771.5|340
1581918300000|2020-02-17 05:45:00|69792|69782|69780.8|69770.8|69792.6|69782.6|69780|69770|336
1581918600000|2020-02-17 05:50:00|69780.9|69770.9|69770.8|69760.8|69783.8|69773.8|69767.4|69757.4|497
1581918900000|2020-02-17 05:55:00|69771.1|69761.1|69774.7|69764.7|69776.2|69766.2|69763|69753|531
1581919200000|2020-02-17 06:00:00|69774.5|69764.5|69778|69768|69781.8|69771.8|69772.5|69762.5|456
1581919500000|2020-02-17 06:05:00|69778.2|69768.2|69806.4|69796.4|69813.8|69803.8|69777.8|69767.8|668
1581919800000|2020-02-17 06:10:00|69806.3|69796.3|69824.8|69814.8|69828.7|69818.7|69804.1|69794.1|707
1581920100000|2020-02-17 06:15:00|69824.6|69814.6|69816.1|69806.1|69832.1|69822.1|69810.2|69800.2|658
1581920400000|2020-02-17 06:20:00|69816.2|69806.2|69821.8|69811.8|69824.5|69814.5|69811|69801|445
1581920700000|2020-02-17 06:25:00|69822.3|69812.3|69832.2|69822.2|69832.8|69822.8|69818.7|69808.7|558
1581921000000|2020-02-17 06:30:00|69832|69822|69831.8|69821.8|69844.6|69834.6|69831.3|69821.3|548
1581921300000|2020-02-17 06:35:00|69831.9|69821.9|69843.1|69833.1|69845.3|69835.3|69829.9|69819.9|550
1581921600000|2020-02-17 06:40:00|69842.9|69832.9|69824.3|69814.3|69843.8|69833.8|69823.9|69813.9|408
1581921900000|2020-02-17 06:45:00|69824.2|69814.2|69825.2|69815.2|69834.5|69824.5|69821.7|69811.7|613
1581922200000|2020-02-17 06:50:00|69825.1|69815.1|69821.6|69811.6|69828.7|69818.7|69818.4|69808.4|565
1581922500000|2020-02-17 06:55:00|69821.5|69811.5|69847.3|69837.3|69847.4|69837.4|69821|69811|675
1581922800000|2020-02-17 07:00:00|69846.2|69836.2|69842.9|69832.9|69847.1|69837.1|69838.9|69828.9|467
1581923100000|2020-02-17 07:05:00|69843.2|69833.2|69834.8|69824.8|69843.2|69833.2|69828.9|69818.9|452
1581923400000|2020-02-17 07:10:00|69834.5|69824.5|69830.2|69820.2|69838|69828|69829.7|69819.7|551
1581923700000|2020-02-17 07:15:00|69830.1|69820.1|69823.3|69813.3|69831.5|69821.5|69821.2|69811.2|497
1581924000000|2020-02-17 07:20:00|69823.4|69813.4|69824.8|69814.8|69832.1|69822.1|69817.7|69807.7|479
1581924300000|2020-02-17 07:25:00|69824.7|69814.7|69830.7|69820.7|69832.5|69822.5|69820.1|69810.1|402
1581924600000|2020-02-17 07:30:00|69830.6|69820.6|69824|69814|69833.6|69823.6|69821.4|69811.4|375
1581924900000|2020-02-17 07:35:00|69824.1|69814.1|69823.6|69813.6|69829.5|69819.5|69822.1|69812.1|386
1581925200000|2020-02-17 07:40:00|69823.7|69813.7|69819.3|69809.3|69831.9|69821.9|69812.9|69802.9|530
1581925500000|2020-02-17 07:45:00|69819.4|69809.4|69819.1|69809.1|69819.5|69809.5|69810.7|69800.7|456
1581925800000|2020-02-17 07:50:00|69820.1|69810.1|69799.8|69789.8|69820.5|69810.5|69795.9|69785.9|489
1581926100000|2020-02-17 07:55:00|69799.9|69789.9|69794.3|69784.3|69801.9|69791.9|69790.4|69780.4|610
1581926400000|2020-02-17 08:00:00|69794.2|69784.2|69804.8|69794.8|69804.8|69794.8|69793.5|69783.5|539
1581926700000|2020-02-17 08:05:00|69805.4|69795.4|69815.8|69805.8|69825.1|69815.1|69805.3|69795.3|706
1581927000000|2020-02-17 08:10:00|69816.9|69806.9|69819.5|69809.5|69823.1|69813.1|69815.7|69805.7|533
1581927300000|2020-02-17 08:15:00|69819.4|69809.4|69821.4|69811.4|69825.8|69815.8|69815.3|69805.3|434
1581927600000|2020-02-17 08:20:00|69821.3|69811.3|69824.6|69814.6|69831|69821|69815.3|69805.3|564
1581927900000|2020-02-17 08:25:00|69824.7|69814.7|69826.1|69816.1|69831.2|69821.2|69821.3|69811.3|538
1581928200000|2020-02-17 08:30:00|69826|69816|69830.5|69820.5|69834.1|69824.1|69823.7|69813.7|410
1581928500000|2020-02-17 08:35:00|69830.4|69820.4|69842|69832|69842.1|69832.1|69821.8|69811.8|424
1581928800000|2020-02-17 08:40:00|69841.9|69831.9|69843.7|69833.7|69848.5|69838.5|69837.8|69827.8|432
1581929100000|2020-02-17 08:45:00|69843.6|69833.6|69839.1|69829.1|69845.1|69835.1|69837.3|69827.3|456
1581929400000|2020-02-17 08:50:00|69839.4|69829.4|69837.7|69827.7|69841.2|69831.2|69826.9|69816.9|432
1581929700000|2020-02-17 08:55:00|69837.6|69827.6|69833.9|69823.9|69837.7|69827.7|69828.1|69818.1|345
1581930000000|2020-02-17 09:00:00|69833.7|69823.7|69838.8|69828.8|69843.5|69833.5|69830.3|69820.3|417
1581930300000|2020-02-17 09:05:00|69838.7|69828.7|69834.2|69824.2|69840|69830|69831.6|69821.6|413
1581930600000|2020-02-17 09:10:00|69834.1|69824.1|69829.2|69819.2|69836.4|69826.4|69825.7|69815.7|411
1581930900000|2020-02-17 09:15:00|69829.3|69819.3|69833.2|69823.2|69833.5|69823.5|69829|69819|384
1581931200000|2020-02-17 09:20:00|69832.7|69822.7|69829.5|69819.5|69835.8|69825.8|69828.3|69818.3|337
1581931500000|2020-02-17 09:25:00|69829.6|69819.6|69831.9|69821.9|69835.9|69825.9|69829.1|69819.1|427
1581931800000|2020-02-17 09:30:00|69831.8|69821.8|69828.4|69818.4|69832.1|69822.1|69826.8|69816.8|359
1581932100000|2020-02-17 09:35:00|69828.3|69818.3|69834.7|69824.7|69835.4|69825.4|69825.4|69815.4|346
1581932400000|2020-02-17 09:40:00|69834.8|69824.8|69822.9|69812.9|69834.9|69824.9|69822.8|69812.8|452
1581932700000|2020-02-17 09:45:00|69822.8|69812.8|69823.3|69813.3|69826.6|69816.6|69821.2|69811.2|366
1581933000000|2020-02-17 09:50:00|69823.1|69813.1|69827.2|69817.2|69832|69822|69822.5|69812.5|388
1581933300000|2020-02-17 09:55:00|69827.3|69817.3|69827.7|69817.7|69836|69826|69823.3|69813.3|515
1581933600000|2020-02-17 10:00:00|69827.6|69817.6|69821.3|69811.3|69828.5|69818.5|69814.4|69804.4|507
1581933900000|2020-02-17 10:05:00|69821.5|69811.5|69821.3|69811.3|69822.2|69812.2|69820.6|69810.6|259
1581934200000|2020-02-17 10:10:00|69821.1|69811.1|69821.1|69811.1|69822|69812|69817.2|69807.2|318
1581934500000|2020-02-17 10:15:00|69821|69811|69826.8|69816.8|69829.2|69817.5|69820.2|69810.2|292
1581934800000|2020-02-17 10:20:00|69826.7|69816.7|69827.3|69817.3|69827.5|69817.5|69825.9|69815.9|248
1581935100000|2020-02-17 10:25:00|69827.2|69817.2|69837|69827|69840.7|69830.7|69827|69817|261
1581935400000|2020-02-17 10:30:00|69836.3|69826.3|69833|69823|69837|69827|69832.4|69822.4|220
1581935700000|2020-02-17 10:35:00|69833.3|69823.3|69835.5|69825.5|69838.5|69828.5|69832.9|69822.9|212
1581936000000|2020-02-17 10:40:00|69835.6|69825.6|69836.4|69826.4|69838.5|69828.5|69835.5|69825.5|306
1581936300000|2020-02-17 10:45:00|69836.8|69826.8|69837.4|69827.4|69838|69828|69834.6|69824.6|216
1581936600000|2020-02-17 10:50:00|69837.2|69827.2|69840.4|69830.4|69840.8|69830.8|69836.8|69826.8|198
1581936900000|2020-02-17 10:55:00|69840.3|69830.3|69835.9|69825.9|69840.3|69830.3|69835.4|69825.4|183
1581937200000|2020-02-17 11:00:00|69835.6|69825.6|69837.2|69827.2|69839.4|69829.4|69834.4|69824.4|297
1581937500000|2020-02-17 11:05:00|69837.3|69827.3|69822.7|69812.7|69839.4|69829.4|69820.9|69810.9|361
1581937800000|2020-02-17 11:10:00|69822.2|69812.2|69823.4|69813.4|69824.3|69814.3|69816.8|69806.8|322
1581938100000|2020-02-17 11:15:00|69823.5|69813.5|69827.5|69817.5|69829.6|69819.6|69823.3|69813.3|300
1581938400000|2020-02-17 11:20:00|69827.4|69817.4|69833.5|69823.5|69834.3|69824.3|69827.3|69817.3|251
1581938700000|2020-02-17 11:25:00|69833.4|69823.4|69836.2|69826.2|69836.3|69826.3|69833|69823|228
1581939000000|2020-02-17 11:30:00|69836.1|69826.1|69827.2|69817.2|69837.2|69827.2|69826.6|69816.6|278
1581939300000|2020-02-17 11:35:00|69827.3|69817.3|69823.9|69813.9|69829.5|69819.5|69823.6|69813.6|228
1581939600000|2020-02-17 11:40:00|69824|69814|69822.1|69812.1|69824|69814|69815.9|69805.9|273
1581939900000|2020-02-17 11:45:00|69822.2|69812.2|69821.3|69811.3|69824.6|69814.6|69820.3|69810.3|179
1581940200000|2020-02-17 11:50:00|69821.2|69811.2|69824.9|69814.9|69825|69815|69821.2|69811.2|215
1581940500000|2020-02-17 11:55:00|69824.8|69814.8|69823.1|69813.1|69831.1|69821.1|69821.8|69811.8|294
1581940800000|2020-02-17 12:00:00|69823.2|69813.2|69823.1|69813.1|69824.1|69814.1|69820.8|69810.8|372
1581941100000|2020-02-17 12:05:00|69823|69813|69826.6|69816.6|69830.6|69820.6|69822.9|69812.9|298
1581941400000|2020-02-17 12:10:00|69826.5|69816.5|69828.3|69818.3|69829.7|69819.7|69826.4|69816.4|235
1581941700000|2020-02-17 12:15:00|69828.4|69818.4|69829.7|69819.7|69832|69822|69827|69817|249
1581942000000|2020-02-17 12:20:00|69830|69820|69825.3|69815.3|69830|69820|69823.5|69813.5|265
1581942300000|2020-02-17 12:25:00|69825.4|69815.4|69828|69818|69829.6|69819.6|69824.9|69814.9|245
1581942600000|2020-02-17 12:30:00|69827.9|69817.9|69835.5|69825.5|69839.2|69829.2|69827.6|69817.6|391
1581942900000|2020-02-17 12:35:00|69834.5|69824.5|69832.3|69822.3|69841.9|69831.9|69830.7|69820.7|373
1581943200000|2020-02-17 12:40:00|69832.4|69822.4|69833|69823|69834.4|69824.4|69830|69820|399
1581943500000|2020-02-17 12:45:00|69832.6|69822.6|69834.2|69824.2|69834.9|69824.9|69831.5|69821.5|479
1581943800000|2020-02-17 12:50:00|69834.3|69824.3|69836.9|69826.9|69837.1|69827.1|69833.5|69823.5|295
1581944100000|2020-02-17 12:55:00|69837|69827|69837.2|69827.2|69838.4|69828.4|69834.2|69824.2|229
1581944400000|2020-02-17 13:00:00|69837.3|69827.3|69836.6|69826.6|69839.5|69829.5|69835|69825|241
1581944700000|2020-02-17 13:05:00|69836.7|69826.7|69833|69823|69838.3|69828.3|69832.6|69822.6|311
1581945000000|2020-02-17 13:10:00|69832.9|69822.9|69833.4|69823.4|69837.5|69827.5|69831.8|69821.8|226
1581945300000|2020-02-17 13:15:00|69833.3|69823.3|69836.5|69826.5|69837.3|69827.3|69832.8|69822.8|298
1581945600000|2020-02-17 13:20:00|69836.7|69826.7|69843.2|69833.2|69844.9|69834.9|69834.7|69824.7|489
1581945900000|2020-02-17 13:25:00|69842.6|69832.6|69841.9|69831.9|69843.1|69833.1|69840.6|69830.6|408
1581946200000|2020-02-17 13:30:00|69842.1|69832.1|69841.5|69831.5|69843.1|69833.1|69840.7|69830.7|350
1581946500000|2020-02-17 13:35:00|69841.6|69831.6|69839.5|69829.5|69841.6|69831.6|69838.7|69828.7|222
1581946800000|2020-02-17 13:40:00|69839|69829|69849.5|69839.5|69850.6|69840.6|69839|69829|352
1581947100000|2020-02-17 13:45:00|69849.7|69839.7|69850.8|69840.8|69851.2|69841.2|69848.2|69838.2|221
1581947400000|2020-02-17 13:50:00|69850.9|69840.9|69843.7|69833.7|69852.5|69842.5|69843.4|69833.4|238
1581947700000|2020-02-17 13:55:00|69843.6|69833.6|69844.4|69834.4|69844.9|69834.9|69838.8|69828.8|438
1581948000000|2020-02-17 14:00:00|69843.8|69833.8|69845|69835|69848.9|69837.1|69839.5|69827.4|431
1581948300000|2020-02-17 14:05:00|69845.4|69835.4|69849.6|69839.6|69849.9|69839.9|69844.9|69834.9|317
1581948600000|2020-02-17 14:10:00|69849.4|69839.4|69850|69840|69851.9|69841.9|69846.9|69836.9|317
1581948900000|2020-02-17 14:15:00|69850.2|69840.2|69848.3|69838.3|69853.4|69843.4|69847.9|69835.8|251
1581949200000|2020-02-17 14:20:00|69848.4|69838.4|69842.4|69832.4|69849.2|69838.9|69841.4|69828.8|272
1581949500000|2020-02-17 14:25:00|69842.5|69832.5|69842.3|69832.3|69846.6|69836.6|69838.9|69828.9|297
1581949800000|2020-02-17 14:30:00|69841.7|69831.7|69839.1|69829.1|69843.3|69833.3|69839|69828.3|276
1581950100000|2020-02-17 14:35:00|69839.3|69829.3|69836.9|69826.9|69839.8|69829.8|69836.3|69826.3|218
1581950400000|2020-02-17 14:40:00|69837|69827|69845.1|69835.1|69846.1|69836.1|69836.4|69826.4|300
1581950700000|2020-02-17 14:45:00|69845.2|69835.2|69843.4|69833.4|69845.4|69835.4|69842.8|69832.8|190
1581951000000|2020-02-17 14:50:00|69843.5|69833.5|69844.9|69834.9|69845.4|69835.4|69843.2|69833.2|198
1581951300000|2020-02-17 14:55:00|69845.3|69835.3|69844.3|69834.3|69845.3|69835.3|69843.2|69833.2|255
1581951600000|2020-02-17 15:00:00|69844.8|69834.8|69846.4|69836.4|69847.1|69837.1|69843.4|69833.4|291
1581951900000|2020-02-17 15:05:00|69846.2|69836.2|69845.8|69835.8|69848.6|69838.6|69842.9|69832.9|306
1581952200000|2020-02-17 15:10:00|69845.7|69835.7|69845.6|69835.6|69846|69836|69841|69831|273
1581952500000|2020-02-17 15:15:00|69845.7|69835.7|69843.8|69833.8|69846.7|69836.7|69842.9|69832.9|254
1581952800000|2020-02-17 15:20:00|69843.9|69833.9|69844.6|69834.6|69845.6|69835.6|69843.2|69833.2|347
1581953100000|2020-02-17 15:25:00|69844.8|69834.8|69840.4|69830.4|69846.1|69836.1|69838.7|69828.7|307
1581953400000|2020-02-17 15:30:00|69840.3|69830.3|69839.6|69829.6|69840.6|69830.6|69835.8|69825.8|306
1581953700000|2020-02-17 15:35:00|69839.7|69829.7|69837.1|69827.1|69843.1|69833.1|69836.9|69825.2|262
1581954000000|2020-02-17 15:40:00|69837.2|69827.2|69834.5|69824.5|69837.8|69827.8|69833.2|69823.2|312
1581954300000|2020-02-17 15:45:00|69834.6|69824.6|69839.2|69829.2|69839.6|69829.6|69834.4|69824.4|224
1581954600000|2020-02-17 15:50:00|69839.1|69829.1|69842.7|69832.7|69842.7|69832.7|69838.6|69828.6|208
1581954900000|2020-02-17 15:55:00|69842.6|69832.6|69843.3|69833.3|69845.1|69835.1|69840.1|69830.1|388
1581955200000|2020-02-17 16:00:00|69843.4|69833.4|69837.9|69827.9|69844|69834|69836.7|69824.6|464
1581955500000|2020-02-17 16:05:00|69837.4|69827.4|69839.7|69829.7|69840.1|69830.1|69835.8|69825.8|296
1581955800000|2020-02-17 16:10:00|69839.5|69829.5|69839.2|69829.2|69840.6|69830.6|69838.1|69828.1|312
1581956100000|2020-02-17 16:15:00|69839.5|69829.5|69838.3|69828.3|69842|69832|69837.3|69827.3|302
1581956400000|2020-02-17 16:20:00|69838.4|69828.4|69832.1|69822.1|69838.6|69828.6|69832.1|69820|253
1581956700000|2020-02-17 16:25:00|69831.5|69821.5|69834.8|69819.8|69836.2|69823.3|69831|69819.1|218
1581957000000|2020-02-17 16:30:00|69834.9|69819.9|69834.7|69824.7|69837.4|69824.9|69832.5|69819.8|243
1581957300000|2020-02-17 16:35:00|69837.1|69822.1|69835.1|69825.1|69837.6|69825.8|69833.3|69821.8|174
1581957600000|2020-02-17 16:40:00|69835.2|69825.2|69835.6|69825.6|69838.6|69826.2|69834.8|69823|179
1581957900000|2020-02-17 16:45:00|69835.8|69825.8|69836|69826|69838.1|69826.6|69834.2|69823.1|204
1581958200000|2020-02-17 16:50:00|69836.2|69826.2|69837.6|69827.6|69838.1|69828.1|69833.6|69823.6|211
1581958500000|2020-02-17 16:55:00|69837.7|69827.7|69838.6|69828.6|69839|69829|69837.6|69827.6|170
1581958800000|2020-02-17 17:00:00|69838.7|69828.7|69838.9|69828.9|69839.1|69829.1|69837.5|69827.5|193
1581959100000|2020-02-17 17:05:00|69838.8|69828.8|69836.7|69826.7|69839.5|69829.5|69836|69823.8|184
1581959400000|2020-02-17 17:10:00|69836.8|69826.8|69838.1|69828.1|69840.7|69828.7|69836.6|69825.7|173
1581959700000|2020-02-17 17:15:00|69838.4|69828.4|69838.1|69828.1|69839|69829|69837.4|69827.4|176
1581960000000|2020-02-17 17:20:00|69838.4|69828.4|69838.6|69828.6|69840.7|69829|69837.7|69825.7|188
1581960300000|2020-02-17 17:25:00|69838.7|69828.7|69832.7|69817.7|69838.9|69828.9|69828.4|69816.8|234
1581960600000|2020-02-17 17:30:00|69832.8|69817.8|69833.6|69818.6|69837|69824.6|69829.5|69815.6|182
1581960900000|2020-02-17 17:35:00|69832.8|69817.8|69838.9|69823.9|69839.7|69827.1|69827.9|69815.2|232
1581961200000|2020-02-17 17:40:00|69839.1|69824.1|69838.9|69823.9|69841|69828.3|69837|69823.3|190
1581961500000|2020-02-17 17:45:00|69838.7|69823.7|69839.3|69824.3|69840.2|69827|69835.7|69823.3|109
1581961800000|2020-02-17 17:50:00|69839.4|69824.4|69833.1|69818.1|69839.9|69827.4|69832.8|69817.8|119
1581962100000|2020-02-17 17:55:00|69833.2|69818.2|69833.2|69818.2|69834.8|69821.7|69830.1|69817.6|178
1581962400000|2020-02-17 18:00:00|69834.2|69819.2|69837.5|69822.5|69838.5|69823.5|69831|69818.2|132
1581962700000|2020-02-17 18:05:00|69837.7|69822.7|69836.2|69826.2|69838.9|69826.3|69835.4|69822|91
1581963000000|2020-02-17 18:10:00|69837.5|69822.5|69841.8|69826.8|69842.6|69827.6|69835.3|69822.5|90
1581963300000|2020-02-17 18:15:00|69841.9|69826.9|69841.2|69826.2|69842.6|69829.1|69837.8|69825.6|101
1581963600000|2020-02-17 18:20:00|69838|69828|69838.1|69828.1|69842|69828.9|69837.9|69825.3|108
1581963900000|2020-02-17 18:25:00|69838.2|69828.2|69837.3|69827.3|69841.9|69828.6|69836.5|69823.6|113
1581964200000|2020-02-17 18:30:00|69840.6|69825.6|69840.9|69825.9|69841.2|69828.2|69837.1|69824.1|95
1581964500000|2020-02-17 18:35:00|69838|69828|69839.9|69824.9|69841.6|69828.2|69835.9|69823.8|87
1581964800000|2020-02-17 18:40:00|69837.9|69827.9|69840|69825|69841|69828.4|69836.2|69823.9|75
1581965100000|2020-02-17 18:45:00|69840.1|69825.1|69840.4|69825.4|69841.5|69829|69837.1|69824.7|105
1581965400000|2020-02-17 18:50:00|69841.4|69826.4|69838.9|69823.9|69841.5|69829|69837.3|69822.3|96
1581965700000|2020-02-17 18:55:00|69839.3|69824.3|69838.3|69828.3|69839.9|69828.8|69836.7|69823.7|89
1581966000000|2020-02-17 19:00:00|69838.4|69828.4|69838.4|69828.4|69838.4|69828.4|69836.4|69826.4|62
1581966300000|2020-02-17 19:05:00|69838.2|69828.2|69838.4|69828.4|69838.7|69828.7|69836.2|69826.2|75
1581966600000|2020-02-17 19:10:00|69837.9|69827.9|69839.3|69829.3|69839.7|69829.7|69837.9|69827.9|59
1581966900000|2020-02-17 19:15:00|69838.3|69828.3|69839.5|69829.5|69839.7|69829.7|69837.9|69827.9|63
1581967200000|2020-02-17 19:20:00|69839.6|69829.6|69839.6|69829.6|69839.7|69829.7|69837.9|69827.9|61
1581967500000|2020-02-17 19:25:00|69839.4|69829.4|69839.3|69829.3|69839.7|69829.7|69837.4|69827.4|80
1581967800000|2020-02-17 19:30:00|69839.5|69829.5|69839.6|69829.6|69839.7|69829.7|69837.6|69827.6|74
1581968100000|2020-02-17 19:35:00|69839.2|69829.2|69839.7|69829.7|69840.7|69830.7|69837|69827|74
1581968400000|2020-02-17 19:40:00|69840.3|69830.3|69841|69831|69841.5|69831.5|69838.5|69828.5|86
1581968700000|2020-02-17 19:45:00|69840.4|69830.4|69840|69830|69841.6|69831.6|69839.4|69829.4|61
1581969000000|2020-02-17 19:50:00|69840.2|69830.2|69840.7|69830.7|69841.6|69831.6|69838.1|69828.1|83
1581969300000|2020-02-17 19:55:00|69840.3|69830.3|69838.7|69828.7|69841.7|69831.7|69838.5|69828.5|89
1581969600000|2020-02-17 20:00:00|69839|69829|69843.7|69833.7|69844.7|69834.7|69838.5|69828.5|141
1581969900000|2020-02-17 20:05:00|69842.1|69832.1|69843.5|69833.5|69844.6|69834.6|69840.7|69830.7|97
1581970200000|2020-02-17 20:10:00|69843.1|69833.1|69839.5|69829.5|69845.5|69833.8|69838|69825.7|143
1581970500000|2020-02-17 20:15:00|69839.4|69829.4|69840.6|69830.6|69841.2|69831.2|69838.7|69828.7|81
1581970800000|2020-02-17 20:20:00|69840.8|69830.8|69842.6|69832.6|69846.2|69833.6|69840.3|69830|88
1581971100000|2020-02-17 20:25:00|69842.1|69832.1|69841.4|69831.4|69843.5|69833.5|69841.3|69831.3|68
1581971400000|2020-02-17 20:30:00|69842.5|69832.5|69842.3|69832.3|69845.7|69833.4|69841.3|69829.8|77
1581971700000|2020-02-17 20:35:00|69841.9|69831.9|69841.6|69831.6|69845.8|69832.9|69841|69830|61
1581972000000|2020-02-17 20:40:00|69841.7|69831.7|69840.9|69830.9|69845.8|69833.5|69840.6|69829.9|60
1581972300000|2020-02-17 20:45:00|69840.8|69830.8|69840.9|69830.9|69841.1|69831.1|69840.6|69830.6|34
1581972600000|2020-02-17 20:50:00|69841.1|69831.1|69840|69830|69846.1|69831.8|69840|69829.2|53
1581972900000|2020-02-17 20:55:00|69839.8|69829.8|69837.9|69827.9|69840.4|69830.4|69837.2|69827.2|92
1581973200000|2020-02-17 21:00:00|69839.7|69829.7|69839.3|69829.3|69843.1|69831.6|69837.3|69824.8|97
1581973500000|2020-02-17 21:05:00|69840|69830|69839.4|69829.4|69843.3|69831.3|69838.6|69828|183
1581973800000|2020-02-17 21:10:00|69839.5|69829.5|69841.7|69831.7|69842.1|69832.1|69839.2|69829.2|113
1581974100000|2020-02-17 21:15:00|69841.4|69831.4|69847.2|69837.2|69848.1|69837.8|69841.4|69829.2|119
1581974400000|2020-02-17 21:20:00|69847|69837|69846.7|69836.7|69851.6|69837.5|69846.4|69836.4|100
1581974700000|2020-02-17 21:25:00|69846.6|69836.6|69849.7|69839.7|69852.7|69840.3|69846.4|69836.4|93
1581975000000|2020-02-17 21:30:00|69849.5|69839.5|69849.1|69839.1|69853.8|69840.8|69847.9|69836.8|105
1581975300000|2020-02-17 21:35:00|69852.7|69837.7|69853.6|69838.6|69855.5|69840.6|69847.8|69837|127
1581975600000|2020-02-17 21:40:00|69854|69839|69852.7|69837.7|69856.9|69841.9|69849.4|69833.4|182
1581975900000|2020-02-17 21:45:00|69851.2|69836.2|69855.6|69837.4|69859|69841.5|69851|69831.4|200
1581976200000|2020-02-17 21:50:00|69854.4|69839.4|69860.5|69843.4|69863.8|69845.3|69854.3|69834.6|214
1581976500000|2020-02-17 21:55:00|69860.1|69843.9|69863.3|69840.1|69864.3|69845.7|69857.6|69835.3|439
1581976800000|2020-02-17 22:00:00|69857|69837.3|69856.6|69837|69863.1|69839.1|69856.3|69834.7|152
1581977100000|2020-02-17 22:05:00|69869|69834.3|69860.7|69837.7|69869|69839.7|69856.1|69832.2|450
1581977400000|2020-02-17 22:10:00|69860.8|69835.1|69862.1|69835.6|69863.9|69839.7|69856.6|69833.1|524
1581977700000|2020-02-17 22:15:00|69861.4|69834.5|69859.9|69838.2|69862.6|69838.8|69858.4|69833|455
1581978000000|2020-02-17 22:20:00|69859.8|69836.1|69861.5|69835.1|69865.1|69838.8|69858.8|69832.2|346
1581978300000|2020-02-17 22:25:00|69860.1|69837.7|69860.2|69836.5|69864|69839|69854.2|69829.5|298
1581978600000|2020-02-17 22:30:00|69859.9|69836.7|69863|69848|69865.3|69850.3|69858.9|69836.2|250
1581978900000|2020-02-17 22:35:00|69863.1|69848.1|69863.3|69848.3|69864.1|69849.1|69860.2|69843.5|157
1581979200000|2020-02-17 22:40:00|69863.5|69848.5|69862.9|69847.9|69866.1|69848.7|69860.2|69841.6|111
1581979500000|2020-02-17 22:45:00|69862.1|69847.1|69861.9|69846.9|69863.5|69848.5|69859.7|69843.5|98
1581979800000|2020-02-17 22:50:00|69862.7|69847.7|69862.8|69847.8|69863.7|69848.7|69859.9|69844.9|132
1581980100000|2020-02-17 22:55:00|69863.5|69848.5|69862.6|69847.6|69864.3|69849.3|69861|69845.2|137
1581980400000|2020-02-17 23:00:00|69862.3|69847.3|69876.7|69861.7|69877|69861.8|69861.1|69846.1|288
1581980700000|2020-02-17 23:05:00|69876.6|69861.6|69874.5|69859.5|69878.6|69861.7|69873.2|69857.3|170
1581981000000|2020-02-17 23:10:00|69875.9|69857.9|69876|69851.2|69879.5|69864.1|69870.2|69851.2|243
1581981300000|2020-02-17 23:15:00|69875.1|69851.1|69878.1|69863.1|69878.2|69863.2|69873.8|69850.8|211
1581981600000|2020-02-17 23:20:00|69877.1|69862.1|69878.7|69863.7|69880.2|69864.6|69875.2|69860.2|204
1581981900000|2020-02-17 23:25:00|69878.6|69863.6|69875|69860|69882.3|69867.3|69874.6|69859.6|309
1581982200000|2020-02-17 23:30:00|69874.9|69859.9|69875.4|69860.4|69879.9|69864.9|69874.4|69859.4|477
1581982500000|2020-02-17 23:35:00|69875.8|69860.8|69879.8|69864.8|69881.2|69866.2|69875|69860|765
1581982800000|2020-02-17 23:40:00|69879.9|69864.9|69878|69863|69881|69866|69874.7|69859.7|834
1581983100000|2020-02-17 23:45:00|69877.7|69862.7|69877.4|69862.4|69880.6|69865.6|69874.3|69861.4|475
1581983400000|2020-02-17 23:50:00|69877.5|69862.5|69878.4|69863.4|69881|69866|69874|69860.3|423
1581983700000|2020-02-17 23:55:00|69878.3|69863.3|69881.2|69866.2|69882.6|69868.9|69876.6|69861.6|668
1581984000000|2020-02-18 00:00:00|69881.4|69866.4|69890|69875|69891.3|69877.3|69877.6|69864.8|588
1581984300000|2020-02-18 00:05:00|69890.5|69875.5|69895.5|69880.5|69902.9|69887.9|69886|69871|872
1581984600000|2020-02-18 00:10:00|69895.6|69880.6|69897.1|69882.1|69898.8|69884.8|69893|69878|589
1581984900000|2020-02-18 00:15:00|69897.2|69882.2|69905.5|69890.5|69906.5|69893.4|69895.4|69880.5|592
1581985200000|2020-02-18 00:20:00|69905.4|69890.4|69908.1|69893.1|69912.8|69898.9|69902.6|69889.3|563
1581985500000|2020-02-18 00:25:00|69908|69893|69896.6|69881.6|69911.5|69898.8|69890.4|69875.4|388
1581985800000|2020-02-18 00:30:00|69896.3|69881.3|69881.9|69866.9|69900.4|69885.4|69881.6|69866.6|575
1581986100000|2020-02-18 00:35:00|69881.8|69866.8|69887.7|69877.7|69895.5|69882.6|69881.5|69866.8|635
1581986400000|2020-02-18 00:40:00|69889.4|69874.4|69893.4|69883.4|69896.9|69883.7|69884.3|69871.9|522
1581986700000|2020-02-18 00:45:00|69893.5|69883.5|69895.8|69885.8|69902.2|69889.4|69891.1|69878.5|534
1581987000000|2020-02-18 00:50:00|69896|69886|69891.5|69881.5|69898.3|69886.6|69890.4|69878.8|389
1581987300000|2020-02-18 00:55:00|69891.6|69881.6|69910.5|69895.5|69911.1|69898.5|69891.6|69881.6|694
1581987600000|2020-02-18 01:00:00|69909.9|69894.9|69904.8|69894.8|69918.3|69905.3|69903.3|69893.3|979
1581987900000|2020-02-18 01:05:00|69904.9|69894.9|69921.3|69906.3|69925.5|69914.2|69904.8|69893.4|823
1581988200000|2020-02-18 01:10:00|69921.1|69906.1|69916.7|69901.7|69921.6|69910|69910.6|69897.6|836
1581988500000|2020-02-18 01:15:00|69916.2|69901.2|69906.5|69896.5|69925.4|69912.5|69902.4|69889.5|804
1581988800000|2020-02-18 01:20:00|69906.1|69896.1|69899.1|69889.1|69906.3|69896.3|69897.3|69887.3|727
1581989100000|2020-02-18 01:25:00|69899|69889|69894.8|69884.8|69899.6|69889.6|69891.9|69881.9|657
1581989400000|2020-02-18 01:30:00|69894.4|69884.4|69895.2|69885.2|69903.4|69893.4|69882.8|69872.8|858
1581989700000|2020-02-18 01:35:00|69895.3|69885.3|69906.9|69896.9|69909.6|69899.6|69891.3|69881.3|743
1581990000000|2020-02-18 01:40:00|69907|69897|69909.1|69899.1|69914.3|69904.3|69899|69889|776
1581990300000|2020-02-18 01:45:00|69908.9|69898.9|69902.7|69892.7|69914.2|69904.2|69902.7|69892.7|678
1581990600000|2020-02-18 01:50:00|69902.8|69892.8|69904.9|69894.9|69906.9|69896.9|69892.7|69882.7|655
1581990900000|2020-02-18 01:55:00|69904.8|69894.8|69917.7|69907.7|69920.5|69910.5|69903.8|69893.8|668
1581991200000|2020-02-18 02:00:00|69918|69908|69911.5|69901.5|69934.8|69924.8|69909.1|69899.1|785
1581991500000|2020-02-18 02:05:00|69911.6|69901.6|69905.4|69895.4|69918.1|69908.1|69903.6|69893.6|642
1581991800000|2020-02-18 02:10:00|69905.3|69895.3|69906.1|69896.1|69908.6|69898.6|69900.5|69890.5|586
1581992100000|2020-02-18 02:15:00|69905.7|69895.7|69919.6|69909.6|69927|69917|69905.5|69895.5|513
1581992400000|2020-02-18 02:20:00|69919.9|69909.9|69942.5|69932.5|69943.2|69933.2|69918.9|69908.9|701
1581992700000|2020-02-18 02:25:00|69942.4|69932.4|69944.3|69934.3|69954.4|69944.4|69942.4|69932.4|652
1581993000000|2020-02-18 02:30:00|69944.2|69934.2|69944.4|69934.4|69955.5|69945.5|69941.9|69931.9|664
1581993300000|2020-02-18 02:35:00|69944.3|69934.3|69972.8|69962.8|69973.9|69963.9|69941.6|69931.6|673
1581993600000|2020-02-18 02:40:00|69972.7|69962.7|69963.1|69953.1|69974.8|69964.8|69960.9|69950.9|764
1581993900000|2020-02-18 02:45:00|69963|69953|69982|69972|69986.9|69976.9|69962.9|69952.9|748
1581994200000|2020-02-18 02:50:00|69981.6|69971.6|69989.2|69979.2|69993.5|69983.5|69977.6|69967.6|750
1581994500000|2020-02-18 02:55:00|69989.1|69979.1|69997.6|69987.6|70013.1|70003.1|69983.5|69973.5|775
1581994800000|2020-02-18 03:00:00|69998.2|69988.2|69989.3|69979.3|70007.3|69997.3|69987.1|69977.1|722
1581995100000|2020-02-18 03:05:00|69989.4|69979.4|69989.7|69979.7|69998.4|69988.4|69984|69974|760
1581995400000|2020-02-18 03:10:00|69990.4|69980.4|69989|69979|69993.5|69983.5|69978.6|69968.6|586
1581995700000|2020-02-18 03:15:00|69988.9|69978.9|70002.3|69992.3|70002.9|69992.9|69987.5|69977.5|516
1581996000000|2020-02-18 03:20:00|70002.4|69992.4|69990.7|69980.7|70010.7|70000.7|69985.3|69975.3|616
1581996300000|2020-02-18 03:25:00|69991.1|69981.1|69999.2|69989.2|70000.8|69990.8|69985.8|69975.8|695
1581996600000|2020-02-18 03:30:00|69999.1|69989.1|69993.2|69983.2|70001.2|69991.2|69990.6|69980.6|437
1581996900000|2020-02-18 03:35:00|69993.3|69983.3|69996.8|69986.8|69998.1|69988.1|69991.4|69981.4|448
1581997200000|2020-02-18 03:40:00|69996.9|69986.9|69987.8|69977.8|69996.9|69986.9|69986.6|69976.6|465
1581997500000|2020-02-18 03:45:00|69987.6|69977.6|69977|69967|69991.5|69981.5|69974.1|69964.1|456
1581997800000|2020-02-18 03:50:00|69977.1|69967.1|69976.9|69966.9|69980.4|69970.4|69970.5|69960.5|404
1581998100000|2020-02-18 03:55:00|69977|69967|69976.6|69966.6|69981.1|69971.1|69976.4|69966.4|293
1581998400000|2020-02-18 04:00:00|69976.5|69966.5|69983.4|69973.4|69987.6|69977.6|69976.5|69966.5|437
1581998700000|2020-02-18 04:05:00|69983.5|69973.5|69980.8|69970.8|69986.3|69976.3|69980.1|69970.1|367
1581999000000|2020-02-18 04:10:00|69980.7|69970.7|69981.4|69971.4|69983.9|69973.9|69977.8|69967.8|364
1581999300000|2020-02-18 04:15:00|69981.5|69971.5|69979.9|69969.9|69984.7|69974.7|69978.7|69968.7|323
1581999600000|2020-02-18 04:20:00|69979.8|69969.8|69978.5|69968.5|69983.1|69973.1|69977.5|69967.5|309
1581999900000|2020-02-18 04:25:00|69978.4|69968.4|69984.2|69974.2|69984.6|69974.6|69978.3|69968.3|304
1582000200000|2020-02-18 04:30:00|69984.3|69974.3|69972.3|69962.3|69984.8|69974.8|69971.1|69961.1|317
1582000500000|2020-02-18 04:35:00|69972.4|69962.4|69971.1|69961.1|69972.9|69962.9|69970.1|69960.1|240
1582000800000|2020-02-18 04:40:00|69971.3|69961.3|69965.4|69955.4|69973.1|69963.1|69965.1|69955.1|307
1582001100000|2020-02-18 04:45:00|69965.3|69955.3|69967.5|69957.5|69970.7|69960.7|69965.3|69955.3|330
1582001400000|2020-02-18 04:50:00|69967.6|69957.6|69969.9|69959.9|69972.3|69962.3|69964.1|69954.1|349
1582001700000|2020-02-18 04:55:00|69969.8|69959.8|69970.7|69960.7|69973.5|69963.5|69968.8|69958.8|234
1582002000000|2020-02-18 05:00:00|69971|69961|69983|69973|69985|69975|69968.5|69958.5|558
1582002300000|2020-02-18 05:05:00|69982.9|69972.9|69987.1|69977.1|69988|69978|69982.4|69972.4|370
1582002600000|2020-02-18 05:10:00|69987|69977|69983.3|69973.3|69987.2|69977.2|69979.9|69969.9|357
1582002900000|2020-02-18 05:15:00|69982.8|69972.8|69994.4|69984.4|69999.3|69989.3|69982.8|69972.8|536
1582003200000|2020-02-18 05:20:00|69994.5|69984.5|69998.5|69988.5|69999|69989|69994.1|69984.1|358
1582003500000|2020-02-18 05:25:00|69998.4|69988.4|69998.2|69988.2|70002|69992|69993.8|69983.8|472
1582003800000|2020-02-18 05:30:00|69998.3|69988.3|69995.9|69985.9|69999.3|69989.3|69993.2|69983.2|474
1582004100000|2020-02-18 05:35:00|69996|69986|69995.4|69985.4|69999.7|69989.7|69993.1|69983.1|445
1582004400000|2020-02-18 05:40:00|69995.5|69985.5|69997.2|69987.2|70001.9|69991.9|69991.5|69981.5|456
1582004700000|2020-02-18 05:45:00|69997.3|69987.3|70005.3|69995.3|70006.2|69996.2|69997.1|69987.1|397
1582005000000|2020-02-18 05:50:00|70004.1|69994.1|69997.2|69987.2|70006.2|69996.2|69997|69987|459
1582005300000|2020-02-18 05:55:00|69997|69987|69994.6|69984.6|69999.4|69989.4|69991.8|69981.8|634
1582005600000|2020-02-18 06:00:00|69994.8|69984.8|69993.3|69983.3|69999.2|69989.2|69992|69982|517
1582005900000|2020-02-18 06:05:00|69993.4|69983.4|69990.1|69980.1|69993.4|69983.4|69983|69973|574
1582006200000|2020-02-18 06:10:00|69990.2|69980.2|70006.4|69996.4|70023.3|70013.3|69988.2|69978.2|695
1582006500000|2020-02-18 06:15:00|70006.3|69996.3|70009.6|69999.6|70018.7|70008.7|70003.9|69993.9|665
1582006800000|2020-02-18 06:20:00|70009.5|69999.5|70005.4|69995.4|70011.6|70001.6|70003.8|69993.8|461
1582007100000|2020-02-18 06:25:00|70005.3|69995.3|70019.8|70009.8|70023.1|70013.1|69999.5|69989.5|626
1582007400000|2020-02-18 06:30:00|70019.6|70009.6|70017.8|70007.8|70025.8|70015.8|70012.4|70002.4|568
1582007700000|2020-02-18 06:35:00|70018|70008|70031.6|70021.6|70032.9|70022.9|70017.3|70007.3|603
1582008000000|2020-02-18 06:40:00|70031.7|70021.7|70036.1|70026.1|70042.7|70032.7|70028.1|70018.1|670
1582008300000|2020-02-18 06:45:00|70036.2|70026.2|70038.8|70028.8|70040.3|70030.3|70033.2|70023.2|643
1582008600000|2020-02-18 06:50:00|70039.1|70029.1|70054.2|70044.2|70063.1|70053.1|70038.5|70028.5|742
1582008900000|2020-02-18 06:55:00|70054.4|70044.4|70056.2|70046.2|70070|70060|70053.6|70043.6|791
1582009200000|2020-02-18 07:00:00|70056.5|70046.5|70072.3|70062.3|70080|70070|70053.9|70043.9|685
1582009500000|2020-02-18 07:05:00|70072.2|70062.2|70065.8|70055.8|70080.5|70070.5|70058.6|70048.6|611
1582009800000|2020-02-18 07:10:00|70065.5|70055.5|70073.2|70063.2|70075.4|70065.4|70058.9|70048.9|707
1582010100000|2020-02-18 07:15:00|70074.6|70064.6|70064.5|70054.5|70079.9|70069.9|70060.2|70050.2|633
1582010400000|2020-02-18 07:20:00|70063.1|70053.1|70068.1|70058.1|70070.7|70060.7|70062|70052|534
1582010700000|2020-02-18 07:25:00|70067.7|70057.7|70058.1|70048.1|70071.2|70061.2|70055.3|70045.3|610
1582011000000|2020-02-18 07:30:00|70058|70048|70066.6|70056.6|70067|70057|70050.1|70040.1|577
1582011300000|2020-02-18 07:35:00|70066.7|70056.7|70067.6|70057.6|70072.4|70062.4|70059.1|70049.1|534
1582011600000|2020-02-18 07:40:00|70067.3|70057.3|70065.3|70055.3|70076.9|70066.9|70065.2|70055.2|488
1582011900000|2020-02-18 07:45:00|70065.4|70055.4|70069.2|70059.2|70076.9|70066.9|70063.7|70053.7|632
1582012200000|2020-02-18 07:50:00|70069.1|70059.1|70074.7|70064.7|70076.2|70066.2|70069.1|70059.1|560
1582012500000|2020-02-18 07:55:00|70074.8|70064.8|70069.2|70059.2|70078.2|70068.2|70066.1|70056.1|723
1582012800000|2020-02-18 08:00:00|70069.4|70059.4|70066.3|70056.3|70070.1|70060.1|70062.8|70052.8|535
1582013100000|2020-02-18 08:05:00|70065.8|70055.8|70063.2|70053.2|70066.2|70056.2|70051.4|70041.4|628
1582013400000|2020-02-18 08:10:00|70063.4|70053.4|70059.1|70049.1|70068.9|70058.9|70053.9|70043.9|742
1582013700000|2020-02-18 08:15:00|70059|70049|70066.9|70056.9|70067.3|70057.3|70056.5|70046.5|630
1582014000000|2020-02-18 08:20:00|70066.8|70056.8|70090|70080|70098.2|70088.2|70065.8|70055.8|770
1582014300000|2020-02-18 08:25:00|70090.2|70080.2|70097|70087|70098.2|70088.2|70083.6|70073.6|633
1582014600000|2020-02-18 08:30:00|70097.1|70087.1|70090.3|70080.3|70102.6|70092.6|70082.3|70072.3|725
1582014900000|2020-02-18 08:35:00|70090.2|70080.2|70087.1|70077.1|70093.7|70083.7|70085.9|70075.9|458
1582015200000|2020-02-18 08:40:00|70087.2|70077.2|70085.4|70075.4|70089.5|70079.5|70082.1|70072.1|469
1582015500000|2020-02-18 08:45:00|70085.6|70075.6|70100.5|70090.5|70101.2|70091.2|70081.9|70071.9|567
1582015800000|2020-02-18 08:50:00|70100.6|70090.6|70089.4|70079.4|70104.1|70094.1|70087|70077|585
1582016100000|2020-02-18 08:55:00|70089.3|70079.3|70103.9|70093.9|70105.5|70095.5|70089.2|70079.2|504
1582016400000|2020-02-18 09:00:00|70103.7|70093.7|70114.1|70104.1|70115.7|70105.7|70101.2|70091.2|564
1582016700000|2020-02-18 09:05:00|70114|70104|70097.2|70087.2|70114.1|70104.1|70096.9|70086.9|622
1582017000000|2020-02-18 09:10:00|70097|70087|70111.5|70101.5|70112.4|70102.4|70097|70087|544
1582017300000|2020-02-18 09:15:00|70111.3|70101.3|70108.8|70098.8|70113.5|70103.5|70106|70096|551
1582017600000|2020-02-18 09:20:00|70108.7|70098.7|70099.1|70089.1|70112.2|70102.2|70098.5|70088.5|485
1582017900000|2020-02-18 09:25:00|70099.2|70089.2|70101.1|70091.1|70102.7|70092.7|70094.6|70084.6|442
1582018200000|2020-02-18 09:30:00|70101|70091|70099.5|70089.5|70102.4|70092.4|70097.3|70087.3|436
1582018500000|2020-02-18 09:35:00|70099.6|70089.6|70095.8|70085.8|70102.9|70092.9|70093.3|70083.3|357
1582018800000|2020-02-18 09:40:00|70095.6|70085.6|70091.6|70081.6|70097.4|70087.4|70086.6|70076.6|420
1582019100000|2020-02-18 09:45:00|70091.7|70081.7|70087.1|70077.1|70092.6|70082.6|70085.9|70075.9|385
1582019400000|2020-02-18 09:50:00|70087|70077|70095.5|70085.5|70098.5|70088.5|70084.5|70074.5|528
1582019700000|2020-02-18 09:55:00|70096|70086|70093.4|70083.4|70101.8|70091.8|70092.4|70082.4|475
1582020000000|2020-02-18 10:00:00|70093.6|70083.6|70100.3|70090.3|70105.5|70095.5|70093.4|70082.4|571
1582020300000|2020-02-18 10:05:00|70100.4|70090.4|70095.2|70085.2|70106.7|70096.7|70094|70084|475
1582020600000|2020-02-18 10:10:00|70095|70085|70086.6|70076.6|70095.6|70085.6|70084.1|70074.1|429
1582020900000|2020-02-18 10:15:00|70086.5|70076.5|70073.8|70063.8|70086.6|70076.6|70068.3|70058.3|475
1582021200000|2020-02-18 10:20:00|70073.9|70063.9|70080.6|70070.6|70084.4|70074.4|70073.4|70063.4|390
1582021500000|2020-02-18 10:25:00|70080.5|70070.5|70090.1|70080.1|70094.3|70084.3|70080.4|70070.4|538
1582021800000|2020-02-18 10:30:00|70089.9|70079.9|70069|70059|70090.3|70080.3|70061.8|70048.7|599
1582022100000|2020-02-18 10:35:00|70069.2|70059.2|70070.8|70060.8|70075|70065|70064.9|70054.9|659
1582022400000|2020-02-18 10:40:00|70070.7|70060.7|70062.6|70052.6|70072.9|70062.9|70060.5|70050.5|480
1582022700000|2020-02-18 10:45:00|70062.8|70052.8|70071.8|70061.8|70075.4|70065.4|70062.1|70052.1|487
1582023000000|2020-02-18 10:50:00|70072|70062|70064|70054|70072.6|70062.6|70063.8|70053.8|463
1582023300000|2020-02-18 10:55:00|70064.2|70054.2|70071.6|70061.6|70073.7|70063.7|70055.1|70045.1|556
1582023600000|2020-02-18 11:00:00|70071.7|70061.7|70062.7|70052.7|70073.5|70063.5|70059.8|70049.8|457
1582023900000|2020-02-18 11:05:00|70062.8|70052.8|70061.6|70051.6|70065.1|70055.1|70057.8|70047.8|399
1582024200000|2020-02-18 11:10:00|70061.5|70051.5|70068.5|70058.5|70071.8|70061.8|70061.5|70051.5|392
1582024500000|2020-02-18 11:15:00|70068.3|70058.3|70070.1|70060.1|70071.9|70061.9|70066.1|70056.1|371
1582024800000|2020-02-18 11:20:00|70070|70060|70070|70060|70072.4|70062.4|70067.2|70057.2|347
1582025100000|2020-02-18 11:25:00|70070.2|70060.2|70067.4|70057.4|70071.5|70061.5|70065|70055|361
1582025400000|2020-02-18 11:30:00|70067.6|70057.6|70070.2|70060.2|70072.5|70062.5|70067.6|70057.6|409
1582025700000|2020-02-18 11:35:00|70070.3|70060.3|70070.2|70060.2|70072|70062|70069.8|70059.8|296
1582026000000|2020-02-18 11:40:00|70070.3|70060.3|70068.4|70058.4|70073.1|70063.1|70067.8|70057.8|349
1582026300000|2020-02-18 11:45:00|70068.5|70058.5|70065.1|70055.1|70069.7|70059.7|70064.1|70054.1|331
1582026600000|2020-02-18 11:50:00|70065.2|70055.2|70064.8|70054.8|70073.1|70063.1|70064.7|70054.7|362
1582026900000|2020-02-18 11:55:00|70064.7|70054.7|70061.5|70051.5|70065.5|70055.5|70058.6|70048.6|424
1582027200000|2020-02-18 12:00:00|70060.9|70050.9|70054.5|70044.5|70061.2|70051.2|70052.5|70042.5|390
1582027500000|2020-02-18 12:05:00|70054.4|70044.4|70057.7|70047.7|70058.4|70048.4|70048.1|70038.1|396
1582027800000|2020-02-18 12:10:00|70057.6|70047.6|70058.6|70048.6|70062.9|70052.9|70055.3|70045.3|427
1582028100000|2020-02-18 12:15:00|70058.5|70048.5|70058.2|70048.2|70062.4|70052.4|70057|70047|453
1582028400000|2020-02-18 12:20:00|70058.3|70048.3|70055|70045|70059.3|70049.3|70049.6|70039.6|408
1582028700000|2020-02-18 12:25:00|70054.9|70044.9|70052|70042|70057.1|70047.1|70049.2|70039.2|342
1582029000000|2020-02-18 12:30:00|70051.9|70041.9|70059.9|70049.9|70061|70051|70050.8|70040.8|369
1582029300000|2020-02-18 12:35:00|70059.8|70049.8|70066.3|70056.3|70066.4|70056.4|70057|70047|498
1582029600000|2020-02-18 12:40:00|70066|70056|70065.9|70055.9|70071.8|70061.8|70062.8|70052.8|489
1582029900000|2020-02-18 12:45:00|70066.1|70056.1|70064.6|70054.6|70066.6|70056.6|70059.8|70049.8|460
1582030200000|2020-02-18 12:50:00|70064.4|70054.4|70060.3|70050.3|70068.6|70058.6|70057.9|70047.9|438
1582030500000|2020-02-18 12:55:00|70060.7|70050.7|70048.6|70038.6|70060.9|70050.9|70046.3|70036.3|440
1582030800000|2020-02-18 13:00:00|70048.8|70038.8|70060.2|70050.2|70062.8|70052.8|70047.5|70037.5|522
1582031100000|2020-02-18 13:05:00|70060.3|70050.3|70064.2|70054.2|70065.1|70055.1|70059.7|70049.7|437
1582031400000|2020-02-18 13:10:00|70064.1|70054.1|70061.2|70051.2|70064.1|70054.1|70057.8|70047.8|381
1582031700000|2020-02-18 13:15:00|70060.9|70050.9|70060.8|70050.8|70063.4|70053.4|70059.6|70049.6|500
1582032000000|2020-02-18 13:20:00|70060.7|70050.7|70058.5|70048.5|70062.3|70052.3|70057.1|70047.1|488
1582032300000|2020-02-18 13:25:00|70058.6|70048.6|70057.5|70042.5|70065.3|70055.3|70053.9|70041.8|714
1582032600000|2020-02-18 13:30:00|70057.7|70042.7|70062.1|70052.1|70064.7|70054.7|70056.3|70041.3|686
1582032900000|2020-02-18 13:35:00|70061.1|70051.1|70054.9|70044.9|70062.1|70052.1|70053|70043|655
1582033200000|2020-02-18 13:40:00|70054.8|70044.8|70052.7|70042.7|70055.3|70045.3|70047.4|70037.4|533
1582033500000|2020-02-18 13:45:00|70052.3|70042.3|70054.6|70044.6|70060.4|70050.4|70051.6|70041.6|564
1582033800000|2020-02-18 13:50:00|70054.5|70044.5|70051.7|70041.7|70054.7|70044.7|70049.6|70039.6|370
1582034100000|2020-02-18 13:55:00|70051.8|70041.8|70051.4|70041.4|70055.4|70045.4|70049.9|70039.9|494
1582034400000|2020-02-18 14:00:00|70052.2|70042.2|70059.1|70049.1|70060.9|70050.9|70051.1|70038.3|651
1582034700000|2020-02-18 14:05:00|70059|70049|70058.7|70048.7|70063.1|70053.1|70057.1|70047.1|571
1582035000000|2020-02-18 14:10:00|70059|70049|70057.4|70047.4|70060.4|70050.4|70054.5|70044.5|651
1582035300000|2020-02-18 14:15:00|70057.1|70047.1|70053.6|70038.6|70058.8|70048.8|70050.7|70038|529
1582035600000|2020-02-18 14:20:00|70054.6|70039.6|70055.1|70045.1|70057.8|70047.8|70047|70036.2|546
1582035900000|2020-02-18 14:25:00|70055|70045|70055.2|70045.2|70057.9|70047.9|70052.9|70042.9|504
1582036200000|2020-02-18 14:30:00|70055.4|70045.4|70036.4|70026.4|70055.8|70045.8|70034.9|70024.9|767
1582036500000|2020-02-18 14:35:00|70036.5|70026.5|70040.3|70030.3|70043.9|70033.9|70035.6|70025.6|777
1582036800000|2020-02-18 14:40:00|70040.2|70030.2|70037.3|70027.3|70040.5|70030.5|70034.5|70024.5|853
1582037100000|2020-02-18 14:45:00|70037.2|70027.2|70033.5|70023.5|70039.9|70029.9|70030.8|70020.8|728
1582037400000|2020-02-18 14:50:00|70033.6|70023.6|70040.5|70030.5|70045.7|70035.7|70033.6|70023.6|733
1582037700000|2020-02-18 14:55:00|70040.4|70030.4|70041.4|70031.4|70047.1|70037.1|70038.8|70028.8|537
1582038000000|2020-02-18 15:00:00|70041.2|70031.2|70035.5|70025.5|70041.3|70031.3|70031.9|70021.9|725
1582038300000|2020-02-18 15:05:00|70035.4|70025.4|70036|70026|70038.8|70028.8|70030.6|70020.6|697
1582038600000|2020-02-18 15:10:00|70036.2|70026.2|70033.3|70023.3|70040|70030|70032.5|70022.5|510
1582038900000|2020-02-18 15:15:00|70033.4|70023.4|70032.7|70022.7|70038.4|70028.4|70031.6|70021.6|500
1582039200000|2020-02-18 15:20:00|70032.8|70022.8|70034.5|70024.5|70036.1|70026.1|70031.7|70021.7|403
1582039500000|2020-02-18 15:25:00|70034.6|70024.6|70050.8|70040.8|70051.1|70041.1|70034.2|70024.2|746
1582039800000|2020-02-18 15:30:00|70051|70041|70042.4|70027.4|70053.2|70043.2|70031.4|70016.4|843
1582040100000|2020-02-18 15:35:00|70042.2|70027.2|70042.3|70032.3|70050|70040|70038.8|70025.4|793
1582040400000|2020-02-18 15:40:00|70042.1|70032.1|70037.4|70027.4|70044.6|70034.6|70036.3|70026.3|604
1582040700000|2020-02-18 15:45:00|70037.7|70027.7|70033.1|70023.1|70038.4|70028.4|70030.7|70020.7|613
1582041000000|2020-02-18 15:50:00|70033.3|70023.3|70029.6|70019.6|70038.4|70028.4|70029|70019|602
1582041300000|2020-02-18 15:55:00|70029.4|70019.4|70016.7|70006.7|70029.6|70019.6|70013.7|70003.7|826
1582041600000|2020-02-18 16:00:00|70017.3|70007.3|70017.6|70007.6|70023.8|70012.2|70010.8|70000.8|839
1582041900000|2020-02-18 16:05:00|70017.8|70007.8|70032.8|70022.8|70033.3|70023.3|70016.4|70006.4|639
1582042200000|2020-02-18 16:10:00|70032.9|70022.9|70035.5|70025.5|70036.4|70026.4|70031.6|70021.6|477
1582042500000|2020-02-18 16:15:00|70035.6|70025.6|70048|70038|70048.4|70038.4|70034.1|70024.1|692
1582042800000|2020-02-18 16:20:00|70048.2|70038.2|70044.5|70034.5|70053.4|70043.4|70044|70034|546
1582043100000|2020-02-18 16:25:00|70044.6|70034.6|70041.2|70031.2|70049.7|70039.7|70040.6|70030.6|587
1582043400000|2020-02-18 16:30:00|70040.7|70030.7|70033.5|70023.5|70045.8|70033.2|70031.6|70016.6|570
1582043700000|2020-02-18 16:35:00|70033.4|70023.4|70037.3|70027.3|70037.8|70027.8|70030.6|70020.6|593
1582044000000|2020-02-18 16:40:00|70037.5|70027.5|70045.1|70035.1|70045.5|70035.5|70036|70026|534
1582044300000|2020-02-18 16:45:00|70045|70035|70040.3|70030.3|70046.3|70036.3|70039.1|70028.3|574
1582044600000|2020-02-18 16:50:00|70040.2|70030.2|70035.3|70025.3|70041.2|70031.2|70032.6|70022.6|558
1582044900000|2020-02-18 16:55:00|70035.1|70025.1|70038.8|70028.8|70040.2|70030.2|70034.2|70024.2|530
1582045200000|2020-02-18 17:00:00|70038.9|70028.9|70043.1|70033.1|70043.3|70033.3|70038|70028|464
1582045500000|2020-02-18 17:05:00|70043|70033|70038.5|70028.5|70043.7|70033.1|70037.3|70027.3|606
1582045800000|2020-02-18 17:10:00|70038.6|70028.6|70035.6|70025.6|70039.3|70029.3|70030.6|70020.6|595
1582046100000|2020-02-18 17:15:00|70035.5|70025.5|70038.4|70028.4|70041.9|70029.7|70035|70025|351
1582046400000|2020-02-18 17:20:00|70038.5|70028.5|70039.2|70029.2|70039.5|70029.5|70038.2|70028.2|288
1582046700000|2020-02-18 17:25:00|70039.4|70029.4|70044.1|70034.1|70048.4|70036.4|70038.1|70028.1|403
1582047000000|2020-02-18 17:30:00|70043.9|70033.9|70044.7|70034.7|70046.1|70036.1|70040.7|70030.7|478
1582047300000|2020-02-18 17:35:00|70044.4|70034.4|70054.9|70044.9|70058.4|70048.4|70043.3|70033.3|472
1582047600000|2020-02-18 17:40:00|70054.7|70044.7|70056.4|70046.4|70057.5|70047.5|70053.2|70043.2|383
1582047900000|2020-02-18 17:45:00|70058.9|70043.9|70058.7|70043.7|70059.5|70047.8|70055.8|70043.1|306
1582048200000|2020-02-18 17:50:00|70058.8|70043.8|70053.1|70043.1|70064.5|70051.9|70045.8|70031.1|463
1582048500000|2020-02-18 17:55:00|70053|70043|70057.9|70042.9|70062.1|70048.5|70051.5|70041.5|326
1582048800000|2020-02-18 18:00:00|70058|70043|70051.7|70036.7|70059|70046|70048.5|70035.6|406
1582049100000|2020-02-18 18:05:00|70051.6|70036.6|70054.1|70044.1|70060.6|70047.8|70048.5|70036.5|406
1582049400000|2020-02-18 18:10:00|70054|70044|70049.4|70039.4|70054|70044|70048|70038|353
1582049700000|2020-02-18 18:15:00|70049.1|70039.1|70045.6|70035.6|70052.3|70042.3|70045.1|70035.1|368
1582050000000|2020-02-18 18:20:00|70045.5|70035.5|70046.4|70036.4|70047.4|70037.4|70043.4|70033.4|313
1582050300000|2020-02-18 18:25:00|70046.5|70036.5|70045.8|70035.8|70047.1|70037.1|70045.3|70035.3|253
1582050600000|2020-02-18 18:30:00|70045.9|70035.9|70054.1|70044.1|70055|70045|70043.8|70033.8|339
1582050900000|2020-02-18 18:35:00|70053.9|70043.9|70055.1|70045.1|70055.2|70045.2|70053.3|70043.3|265
1582051200000|2020-02-18 18:40:00|70054.9|70044.9|70064.4|70054.4|70068.3|70056|70054.7|70042.6|418
1582051500000|2020-02-18 18:45:00|70064.3|70054.3|70065.6|70055.6|70067.7|70056|70062.7|70052.1|306
1582051800000|2020-02-18 18:50:00|70065.7|70055.7|70066.2|70056.2|70066.7|70056.7|70061.3|70051.3|376
1582052100000|2020-02-18 18:55:00|70066.3|70056.3|70068.5|70058.5|70070.2|70060.2|70063.7|70053.7|403
1582052400000|2020-02-18 19:00:00|70068.7|70058.7|70072.8|70062.8|70073.8|70063.8|70068.2|70057.6|409
1582052700000|2020-02-18 19:05:00|70072.9|70062.9|70073.5|70063.5|70075.6|70065.6|70064.5|70052.7|366
1582053000000|2020-02-18 19:10:00|70073.3|70063.3|70073.9|70063.9|70074.5|70064.5|70072|70062|261
1582053300000|2020-02-18 19:15:00|70074|70064|70081.2|70071.2|70081.8|70071.8|70068.1|70055.4|517
1582053600000|2020-02-18 19:20:00|70081.3|70071.3|70078|70068|70082.8|70072.8|70074.9|70060.9|406
1582053900000|2020-02-18 19:25:00|70077.5|70067.5|70072.6|70057.6|70078.4|70068.4|70066.3|70055.2|590
1582054200000|2020-02-18 19:30:00|70072.8|70057.8|70080.2|70070.2|70080.5|70070.5|70070|70057.7|486
1582054500000|2020-02-18 19:35:00|70080.1|70070.1|70081.5|70071.5|70082.3|70072.3|70079.8|70069.8|354
1582054800000|2020-02-18 19:40:00|70081.6|70071.6|70085.3|70075.3|70085.3|70075.3|70079.3|70069.3|481
1582055100000|2020-02-18 19:45:00|70085|70075|70086.9|70076.9|70088.9|70078.9|70084.7|70072|367
1582055400000|2020-02-18 19:50:00|70086.4|70076.4|70086.1|70076.1|70087.2|70077.2|70085.3|70075.3|343
1582055700000|2020-02-18 19:55:00|70086.2|70076.2|70085.1|70075.1|70086.9|70076.9|70082|70072|414
1582056000000|2020-02-18 20:00:00|70085.5|70075.5|70083.9|70073.9|70087.3|70077.3|70082.6|70070.5|319
1582056300000|2020-02-18 20:05:00|70083.8|70073.8|70092.1|70082.1|70092.6|70082.6|70083.8|70073.8|293
1582056600000|2020-02-18 20:10:00|70092.2|70082.2|70089.4|70079.4|70092.8|70082.8|70088.8|70078.8|205
1582056900000|2020-02-18 20:15:00|70089.5|70079.5|70077.6|70067.6|70089.5|70079.5|70073.2|70058.2|565
1582057200000|2020-02-18 20:20:00|70077.8|70067.8|70062.4|70052.4|70080.1|70067.8|70061.9|70049.2|485
1582057500000|2020-02-18 20:25:00|70062.3|70052.3|70064.4|70054.4|70068.3|70055.4|70060.5|70050.5|533
1582057800000|2020-02-18 20:30:00|70065.5|70055.5|70069.7|70054.7|70070.9|70058.8|70061.3|70049.6|389
1582058100000|2020-02-18 20:35:00|70067.3|70057.3|70072.7|70057.7|70075.2|70060.8|70066.6|70054|317
1582058400000|2020-02-18 20:40:00|70072.6|70057.6|70072.9|70062.9|70075.9|70063.8|70069.8|70057|425
1582058700000|2020-02-18 20:45:00|70073|70063|70067.8|70052.8|70078.4|70066.2|70064.8|70051.5|413
1582059000000|2020-02-18 20:50:00|70073.1|70058.1|70073.1|70063.1|70076.9|70064.7|70069.8|70057.8|434
1582059300000|2020-02-18 20:55:00|70072.9|70062.9|70077.8|70062.8|70078.7|70066.4|70069.1|70056.1|516
1582059600000|2020-02-18 21:00:00|70078.1|70063.1|70087.1|70072.1|70092.9|70077.9|70077.3|70062.3|322
1582059900000|2020-02-18 21:05:00|70087|70072|70088.4|70073.4|70090.5|70075.5|70086.5|70071.5|428
1582060200000|2020-02-18 21:10:00|70088.5|70073.5|70091.4|70076.4|70098.5|70083.5|70088.1|70073.1|370
1582060500000|2020-02-18 21:15:00|70090.9|70075.9|70087.1|70072.1|70091.3|70076.3|70085|70071.4|251
1582060800000|2020-02-18 21:20:00|70087.8|70072.8|70086|70071|70090.5|70075.5|70085.9|70070.9|276
1582061100000|2020-02-18 21:25:00|70086.4|70071.4|70086.5|70071.5|70090.6|70075.6|70085.1|70070.1|276
1582061400000|2020-02-18 21:30:00|70086.8|70071.8|70090|70075|70091|70076|70086.8|70071.8|104
1582061700000|2020-02-18 21:35:00|70089.9|70074.9|70088.1|70073.1|70090.9|70075.9|70086.7|70071.7|133
1582062000000|2020-02-18 21:40:00|70088.5|70073.5|70095.9|70080.9|70099.5|70084.5|70087.5|70072.5|184
1582062300000|2020-02-18 21:45:00|70094.6|70079.6|70095.1|70080.1|70096.9|70081.9|70093.9|70078.9|663
1582062600000|2020-02-18 21:50:00|70094.7|70079.7|70092.6|70077.6|70097.7|70080.3|70092.6|70075.9|1271
1582062900000|2020-02-18 21:55:00|70093.1|70078.1|70090.2|70052|70100.4|70084.1|70087.5|70052|192
1582063200000|2020-02-18 22:00:00|70092.5|70051.1|70088.9|70044.8|70094.4|70051.6|70088.7|70044.4|44
1582063500000|2020-02-18 22:05:00|70092.9|70043.5|70075.7|70044.5|70093.3|70048.8|70075.7|70039.9|32
1582063800000|2020-02-18 22:10:00|70093.5|70041.9|70075.7|70044|70093.6|70044.5|70075.7|70041.9|23
1582064100000|2020-02-18 22:15:00|70081.1|70048.7|70075.7|70044.5|70093|70049.1|70075.7|70043.1|61
1582064400000|2020-02-18 22:20:00|70079.1|70044.1|70079|70050.2|70092|70050.2|70075.7|70044|46
1582064700000|2020-02-18 22:25:00|70087.2|70046.9|70079|70050.2|70087.2|70050.2|70079|70046|29
1582065000000|2020-02-18 22:30:00|70083.6|70046|70085|70047.6|70090.4|70057.1|70075.5|70043.8|219
1582065300000|2020-02-18 22:35:00|70085.7|70047.2|70067.9|70047.6|70086.7|70051.3|70067.9|70044|188
1582065600000|2020-02-18 22:40:00|70076.4|70047.3|70081.1|70050.7|70086.9|70052.5|70067.9|70046.6|203
1582065900000|2020-02-18 22:45:00|70081.6|70050.2|70082.7|70054.2|70089.1|70057.5|70071.9|70050.1|155
1582066200000|2020-02-18 22:50:00|70084.4|70053.9|70082.3|70053.3|70087.9|70056.7|70071.9|70050.7|134
1582066500000|2020-02-18 22:55:00|70082.8|70053.6|70074.5|70049.4|70085.3|70054.9|70062.9|70046.5|236
1582066800000|2020-02-18 23:00:00|70074.1|70049.8|70081.7|70048|70086.2|70055.7|70071.6|70047.3|286
1582067100000|2020-02-18 23:05:00|70080.2|70048.5|70072.7|70052|70082.5|70054.5|70071.3|70047.6|211
1582067400000|2020-02-18 23:10:00|70072.9|70051.8|70068.7|70051.1|70076.9|70055.6|70066.3|70047.7|848
1582067700000|2020-02-18 23:15:00|70069.2|70050.4|70071.9|70049|70075.5|70050.7|70065.8|70045.8|869
1582068000000|2020-02-18 23:20:00|70072.6|70048.8|70074.9|70048.4|70078|70051.4|70067.6|70045.6|1070
1582068300000|2020-02-18 23:25:00|70074.5|70048.5|70074|70054.8|70076.7|70056.4|70065.8|70045.4|791
1582068600000|2020-02-18 23:30:00|70073.8|70052.5|70067.2|70044.2|70074|70059|70063.5|70042.3|588
1582068900000|2020-02-18 23:35:00|70066.3|70044.5|70059.7|70044.7|70071.9|70050.1|70056.1|70041.1|1265
1582069200000|2020-02-18 23:40:00|70060|70044.8|70055.3|70040.3|70064.5|70049.5|70050.6|70035.6|1122
1582069500000|2020-02-18 23:45:00|70055.5|70040.5|70043.4|70026.7|70057.1|70042.1|70039.7|70022.7|672
1582069800000|2020-02-18 23:50:00|70043.1|70026.8|70038.7|70023.7|70049.6|70033.9|70037.4|70021.8|713
1582070100000|2020-02-18 23:55:00|70038.5|70023.5|70028.4|70013.4|70041.1|70026.1|70027.7|70012.7|538
1582070400000|2020-02-19 00:00:00|70027.8|70012.8|70017.8|70002.8|70029.4|70015.1|70012.4|69997.4|806
1582070700000|2020-02-19 00:05:00|70017.9|70002.9|70031.4|70016.4|70032.7|70017.7|70013.1|69998.1|350
1582071000000|2020-02-19 00:10:00|70031.5|70016.5|70037.8|70022.8|70044.2|70029.2|70031.4|70016.4|314
1582071300000|2020-02-19 00:15:00|70037.9|70022.9|70036.4|70021.4|70041.2|70026.2|70032.2|70017.2|340
1582071600000|2020-02-19 00:20:00|70036.3|70021.3|70040.1|70025.1|70040.9|70025.9|70035|70020|310
1582071900000|2020-02-19 00:25:00|70040|70025|70043.9|70028.9|70050.7|70035.7|70038.8|70023.8|529
1582072200000|2020-02-19 00:30:00|70043.7|70028.7|70041.6|70026.6|70046.7|70031.7|70035|70020|400
1582072500000|2020-02-19 00:35:00|70041.7|70026.7|70041.5|70026.5|70051.8|70036.8|70040.7|70026.2|390
1582072800000|2020-02-19 00:40:00|70041.3|70026.3|70044.9|70029.9|70045.8|70030.8|70041.2|70026.2|320
1582073100000|2020-02-19 00:45:00|70045|70030|70035.7|70020.7|70047.3|70034.2|70035.6|70020.6|314
1582073400000|2020-02-19 00:50:00|70036.1|70021.1|70025.7|70015.7|70037.2|70022.4|70022.7|70008.7|605
1582073700000|2020-02-19 00:55:00|70025.8|70015.8|70015.2|70005.2|70027.5|70015.9|70012.4|70001.6|501
1582074000000|2020-02-19 01:00:00|70015.6|70005.6|70021.8|70011.8|70026.3|70013.6|70008.7|69996.2|883
1582074300000|2020-02-19 01:05:00|70021.7|70011.7|70045.1|70035.1|70047.5|70035.1|70020.5|70008.4|847
1582074600000|2020-02-19 01:10:00|70044.8|70034.8|70050.6|70035.6|70051.9|70039|70035.8|70023.2|741
1582074900000|2020-02-19 01:15:00|70050.4|70035.4|70093.1|70078.1|70114.3|70099.3|70050.4|70035.4|1007
1582075200000|2020-02-19 01:20:00|70090.3|70080.3|70095.1|70085.1|70098.5|70088.5|70083.6|70072|715
1582075500000|2020-02-19 01:25:00|70094.9|70084.9|70132.3|70122.3|70146|70136|70093.8|70083.8|855
1582075800000|2020-02-19 01:30:00|70131.3|70121.3|70115.4|70105.4|70131.6|70121.6|70111.4|70101.4|893
1582076100000|2020-02-19 01:35:00|70115.6|70105.6|70170.3|70160.3|70175.8|70165.8|70115.6|70105.6|1009
1582076400000|2020-02-19 01:40:00|70170.4|70160.4|70156.2|70146.2|70177.4|70167.4|70155.4|70145.4|879
1582076700000|2020-02-19 01:45:00|70156|70146|70154|70144|70171|70161|70151.9|70141.9|789
1582077000000|2020-02-19 01:50:00|70154.1|70144.1|70123.4|70113.4|70155.9|70145.9|70122.8|70112.8|942
1582077300000|2020-02-19 01:55:00|70123.8|70113.8|70121.9|70111.9|70129.5|70119.5|70094.5|70084.5|1104
1582077600000|2020-02-19 02:00:00|70121.7|70111.7|70109.6|70099.6|70133.5|70123.5|70105.8|70095.8|930
1582077900000|2020-02-19 02:05:00|70109.2|70099.2|70108|70098|70116.4|70106.4|70095.9|70085.9|818
1582078200000|2020-02-19 02:10:00|70108.1|70098.1|70091.2|70081.2|70108.6|70098.6|70090.9|70080.9|786
1582078500000|2020-02-19 02:15:00|70091.1|70081.1|70067.9|70057.9|70095.5|70085.5|70063.6|70053.6|900
1582078800000|2020-02-19 02:20:00|70068|70058|70086.8|70076.8|70089.1|70079.1|70059.8|70049.8|807
1582079100000|2020-02-19 02:25:00|70086.9|70076.9|70074.5|70064.5|70087.5|70077.5|70069.8|70059.8|626
1582079400000|2020-02-19 02:30:00|70074.6|70064.6|70073.9|70063.9|70085.1|70075.1|70070.6|70060.6|788
1582079700000|2020-02-19 02:35:00|70074.1|70064.1|70085.9|70075.9|70086.3|70076.3|70065.6|70055.6|653
1582080000000|2020-02-19 02:40:00|70085.7|70075.7|70084.3|70074.3|70088.4|70078.4|70077.2|70067.2|577
1582080300000|2020-02-19 02:45:00|70084.1|70074.1|70084.1|70074.1|70088.1|70078.1|70081.1|70071.1|511
1582080600000|2020-02-19 02:50:00|70084.7|70074.7|70087.9|70077.9|70090.3|70080.3|70080.9|70070.9|519
1582080900000|2020-02-19 02:55:00|70087.8|70077.8|70077.3|70067.3|70090.1|70080.1|70076.8|70066.8|634
1582081200000|2020-02-19 03:00:00|70077.2|70067.2|70077.8|70067.8|70082.3|70072.3|70072.2|70062.2|608
1582081500000|2020-02-19 03:05:00|70077.4|70067.4|70071.4|70061.4|70077.8|70067.8|70062.7|70052.7|688
1582081800000|2020-02-19 03:10:00|70071.7|70061.7|70087.6|70077.6|70087.7|70077.7|70070.8|70060.8|572
1582082100000|2020-02-19 03:15:00|70087.5|70077.5|70101|70091|70102|70092|70080.5|70070.5|743
1582082400000|2020-02-19 03:20:00|70100.6|70090.6|70099.1|70089.1|70109.3|70099.3|70095.9|70085.9|604
1582082700000|2020-02-19 03:25:00|70099.2|70089.2|70098.3|70088.3|70102.6|70092.6|70093.3|70083.3|509
1582083000000|2020-02-19 03:30:00|70098.2|70088.2|70091.1|70081.1|70099.4|70089.4|70081.5|70071.5|462
1582083300000|2020-02-19 03:35:00|70091|70081|70094.5|70084.5|70094.9|70084.9|70086.9|70076.9|355
1582083600000|2020-02-19 03:40:00|70094.9|70084.9|70079.6|70069.6|70095.1|70085.1|70078.4|70068.4|534
1582083900000|2020-02-19 03:45:00|70079.9|70069.9|70084.3|70074.3|70085.3|70075.3|70077.8|70067.8|410
1582084200000|2020-02-19 03:50:00|70084.4|70074.4|70081.8|70071.8|70084.7|70074.7|70076.2|70066.2|428
1582084500000|2020-02-19 03:55:00|70081.5|70071.5|70084.9|70074.9|70085.5|70075.5|70078.5|70068.5|394
1582084800000|2020-02-19 04:00:00|70084.8|70074.8|70083.1|70073.1|70088.1|70078.1|70080.1|70070.1|370
1582085100000|2020-02-19 04:05:00|70083|70073|70074.1|70064.1|70083.5|70073.5|70071.9|70061.9|364
1582085400000|2020-02-19 04:10:00|70074.2|70064.2|70076.3|70066.3|70078.3|70068.3|70070.4|70060.4|299
1582085700000|2020-02-19 04:15:00|70076.2|70066.2|70081.1|70071.1|70081.3|70071.3|70074.4|70064.4|273
1582086000000|2020-02-19 04:20:00|70080.9|70070.9|70085.2|70075.2|70087.4|70077.4|70080.4|70070.4|275
1582086300000|2020-02-19 04:25:00|70085.3|70075.3|70088.1|70078.1|70088.3|70078.3|70083.3|70073.3|230
1582086600000|2020-02-19 04:30:00|70087.9|70077.9|70085.4|70075.4|70088.7|70078.7|70079.4|70069.4|289
1582086900000|2020-02-19 04:35:00|70085.3|70075.3|70092.3|70082.3|70092.9|70082.9|70084.8|70074.8|230
1582087200000|2020-02-19 04:40:00|70092.4|70082.4|70088.1|70078.1|70093.7|70083.7|70087.9|70077.9|246
1582087500000|2020-02-19 04:45:00|70088.2|70078.2|70094.7|70084.7|70096.6|70086.6|70087.9|70077.9|225
1582087800000|2020-02-19 04:50:00|70094.6|70084.6|70105.4|70095.4|70108.4|70098.4|70093.6|70083.6|482
1582088100000|2020-02-19 04:55:00|70105.6|70095.6|70098.7|70088.7|70106.4|70096.4|70098.7|70088.7|338
1582088400000|2020-02-19 05:00:00|70098.1|70088.1|70105|70095|70106.2|70096.2|70098.1|70088.1|494
1582088700000|2020-02-19 05:05:00|70105.1|70095.1|70095.9|70085.9|70108.7|70098.7|70095.5|70085.5|424
1582089000000|2020-02-19 05:10:00|70096.1|70086.1|70100.9|70090.9|70103|70093|70094.7|70084.7|405
1582089300000|2020-02-19 05:15:00|70100.8|70090.8|70105.6|70095.6|70108.5|70098.5|70098.2|70088.2|415
1582089600000|2020-02-19 05:20:00|70105.3|70095.3|70114|70104|70114.4|70104.4|70101.8|70091.8|454
1582089900000|2020-02-19 05:25:00|70113.9|70103.9|70114.2|70104.2|70117.8|70107.8|70110.1|70100.1|426
1582090200000|2020-02-19 05:30:00|70114|70104|70125.1|70115.1|70125.3|70115.3|70113.5|70103.5|480
1582090500000|2020-02-19 05:35:00|70124.7|70114.7|70122.3|70112.3|70133.1|70123.1|70119.9|70109.9|699
1582090800000|2020-02-19 05:40:00|70122.2|70112.2|70114.3|70104.3|70127.1|70117.1|70112.9|70102.9|437
1582091100000|2020-02-19 05:45:00|70114.4|70104.4|70123.2|70113.2|70127|70117|70114|70104|492
1582091400000|2020-02-19 05:50:00|70123.3|70113.3|70106.9|70096.9|70124.7|70114.7|70103.3|70093.3|620
1582091700000|2020-02-19 05:55:00|70106.3|70096.3|70097.8|70087.8|70106.3|70096.3|70090.1|70080.1|764
1582092000000|2020-02-19 06:00:00|70097.4|70087.4|70100.1|70090.1|70103.7|70093.7|70089.1|70079.1|726
1582092300000|2020-02-19 06:05:00|70100.2|70090.2|70094.5|70084.5|70106.1|70096.1|70086.8|70076.8|682
1582092600000|2020-02-19 06:10:00|70094.4|70084.4|70091.1|70081.1|70098.2|70088.2|70087.8|70077.8|580
1582092900000|2020-02-19 06:15:00|70091.4|70081.4|70086.5|70076.5|70096.7|70086.7|70083.7|70073.7|678
1582093200000|2020-02-19 06:20:00|70086.6|70076.6|70088.5|70078.5|70089.2|70079.2|70072|70062|626
1582093500000|2020-02-19 06:25:00|70088.6|70078.6|70079.4|70069.4|70089.2|70079.2|70073|70063|657
1582093800000|2020-02-19 06:30:00|70079.3|70069.3|70085.1|70075.1|70096.6|70086.6|70078.2|70068.2|743
1582094100000|2020-02-19 06:35:00|70085|70075|70084.3|70074.3|70089.3|70079.3|70078.7|70068.7|554
1582094400000|2020-02-19 06:40:00|70084.2|70074.2|70065|70055|70085.8|70075.8|70063.3|70053.3|661
1582094700000|2020-02-19 06:45:00|70065.1|70055.1|70055.1|70045.1|70065.1|70055.1|70039.5|70029.5|752
1582095000000|2020-02-19 06:50:00|70055|70045|70067.3|70057.3|70073.1|70063.1|70054.2|70044.2|698
1582095300000|2020-02-19 06:55:00|70067.4|70057.4|70077.5|70067.5|70079.5|70069.5|70062.2|70052.2|767
1582095600000|2020-02-19 07:00:00|70077.1|70067.1|70060.8|70050.8|70077.6|70067.6|70059.8|70049.8|573
1582095900000|2020-02-19 07:05:00|70061|70051|70076.3|70066.3|70080.2|70070.2|70059.6|70049.6|540
1582096200000|2020-02-19 07:10:00|70076.4|70066.4|70071.4|70061.4|70077|70067|70065.2|70055.2|499
1582096500000|2020-02-19 07:15:00|70071.2|70061.2|70032.8|70022.8|70074|70064|70031.7|70021.7|676
1582096800000|2020-02-19 07:20:00|70034.1|70024.1|69986.1|69976.1|70037.4|70027.4|69985.6|69975.6|859
1582097100000|2020-02-19 07:25:00|69986|69976|69997.4|69987.4|70003.9|69993.9|69981.7|69971.7|839
1582097400000|2020-02-19 07:30:00|69997.6|69987.6|69972.6|69962.6|69999.9|69989.9|69970.1|69960.1|799
1582097700000|2020-02-19 07:35:00|69973.1|69963.1|69984.8|69974.8|69987.1|69977.1|69970.9|69960.9|671
1582098000000|2020-02-19 07:40:00|69985.5|69975.5|69977.6|69967.6|69991.4|69981.4|69976.9|69966.9|597
1582098300000|2020-02-19 07:45:00|69978.3|69968.3|69976.5|69966.5|69990.6|69980.6|69970.3|69960.3|627
1582098600000|2020-02-19 07:50:00|69976.2|69966.2|69981.9|69971.9|69986.7|69976.7|69976|69966|562
1582098900000|2020-02-19 07:55:00|69982.9|69972.9|69969.7|69959.7|69987.2|69977.2|69963.8|69953.8|656
1582099200000|2020-02-19 08:00:00|69969.6|69959.6|70003|69993|70003.6|69993.6|69968.5|69958.5|816
1582099500000|2020-02-19 08:05:00|70002.9|69992.9|69991.7|69981.7|70006.2|69996.2|69990.8|69980.8|768
1582099800000|2020-02-19 08:10:00|69991.6|69981.6|69997.7|69987.7|70000.3|69990.3|69988.2|69978.2|679
1582100100000|2020-02-19 08:15:00|69997.8|69987.8|70005.7|69995.7|70010.6|70000.6|69997.4|69987.4|606
1582100400000|2020-02-19 08:20:00|70005.8|69995.8|69983.7|69973.7|70005.9|69995.9|69981|69971|577
1582100700000|2020-02-19 08:25:00|69983.6|69973.6|69987.3|69977.3|69990.7|69980.7|69982|69972|578
1582101000000|2020-02-19 08:30:00|69987.8|69977.8|69973.6|69963.6|69990.5|69980.5|69966.9|69956.9|614
1582101300000|2020-02-19 08:35:00|69973.5|69963.5|69979.9|69969.9|69981.7|69971.7|69973.2|69963.2|412
1582101600000|2020-02-19 08:40:00|69980|69970|69978.8|69968.8|69980.4|69970.4|69966.8|69956.8|571
1582101900000|2020-02-19 08:45:00|69978.9|69968.9|69979.3|69969.3|69981.4|69971.4|69974.1|69964.1|431
1582102200000|2020-02-19 08:50:00|69979.2|69969.2|69976.7|69966.7|69981.8|69971.8|69970.1|69960.1|390
1582102500000|2020-02-19 08:55:00|69976.5|69966.5|69970.5|69960.5|69976.5|69966.5|69968.7|69958.7|316
1582102800000|2020-02-19 09:00:00|69970.3|69960.3|69961.6|69951.6|69974.8|69964.8|69951.2|69941.2|520
1582103100000|2020-02-19 09:05:00|69962|69952|69954.3|69944.3|69965|69955|69945.3|69935.3|534
1582103400000|2020-02-19 09:10:00|69954.1|69944.1|69954.5|69944.5|69954.5|69944.5|69942.1|69932.1|692
1582103700000|2020-02-19 09:15:00|69954.1|69944.1|69947.9|69937.9|69956.5|69946.5|69940.6|69930.6|702
1582104000000|2020-02-19 09:20:00|69948|69938|69952.3|69942.3|69953.6|69943.6|69944.3|69934.3|482
1582104300000|2020-02-19 09:25:00|69952.4|69942.4|69952.4|69942.4|69953.1|69943.1|69943.7|69933.7|405
1582104600000|2020-02-19 09:30:00|69952.3|69942.3|69945.2|69935.2|69956.2|69946.2|69941.9|69931.9|474
1582104900000|2020-02-19 09:35:00|69945.3|69935.3|69956.2|69946.2|69961.3|69951.3|69944.7|69934.7|588
1582105200000|2020-02-19 09:40:00|69956.1|69946.1|69954.5|69944.5|69957|69947|69949.1|69939.1|462
1582105500000|2020-02-19 09:45:00|69954.2|69944.2|69951.4|69941.4|69955|69945|69948.6|69938.6|287
1582105800000|2020-02-19 09:50:00|69951.3|69941.3|69966.4|69956.4|69967.6|69957.6|69948.6|69938.6|474
1582106100000|2020-02-19 09:55:00|69966|69956|69955.7|69945.7|69969.9|69959.9|69948|69938|571
1582106400000|2020-02-19 10:00:00|69955.6|69945.6|69966.1|69956.1|69966.2|69956.2|69948.9|69938.9|570
1582106700000|2020-02-19 10:05:00|69966|69956|69970.8|69960.8|69971.4|69961.4|69966|69956|341
1582107000000|2020-02-19 10:10:00|69970.7|69960.7|69968.8|69958.8|69971.1|69961.1|69966.3|69956.3|324
1582107300000|2020-02-19 10:15:00|69968.9|69958.9|69976|69966|69981|69971|69968.6|69958.6|394
1582107600000|2020-02-19 10:20:00|69976.4|69966.4|69976.7|69966.7|69977.4|69967.4|69975.1|69965.1|271
1582107900000|2020-02-19 10:25:00|69976.9|69966.9|69979|69969|69989.4|69979.4|69975.6|69965.6|427
1582108200000|2020-02-19 10:30:00|69978.9|69968.9|69986.3|69976.3|69987|69977|69978.6|69968.6|386
1582108500000|2020-02-19 10:35:00|69986.2|69976.2|69983.7|69973.7|69988.2|69978.2|69980|69970|332
1582108800000|2020-02-19 10:40:00|69983.5|69973.5|69986.5|69976.5|69988.6|69978.6|69983.4|69973.4|301
1582109100000|2020-02-19 10:45:00|69986.4|69976.4|69988|69978|69989.2|69979.2|69983.9|69973.9|309
1582109400000|2020-02-19 10:50:00|69987.9|69977.9|69993.9|69983.9|69994.6|69984.6|69985.7|69975.7|285
1582109700000|2020-02-19 10:55:00|69994.1|69984.1|69996.3|69986.3|69997.6|69987.6|69993.4|69983.4|282
1582110000000|2020-02-19 11:00:00|69996.1|69986.1|69995.1|69985.1|69997.7|69987.7|69993.9|69983.9|311
1582110300000|2020-02-19 11:05:00|69995.2|69985.2|69997.9|69987.9|69999.1|69989.1|69991.9|69981.9|310
1582110600000|2020-02-19 11:10:00|69997.8|69987.8|70000.3|69990.3|70006.6|69996.6|69994.8|69984.8|381
1582110900000|2020-02-19 11:15:00|70000.4|69990.4|69993.2|69983.2|70001.3|69991.3|69988.4|69978.4|350
1582111200000|2020-02-19 11:20:00|69993.1|69983.1|69992.5|69982.5|69993.1|69983.1|69988|69978|320
1582111500000|2020-02-19 11:25:00|69992.6|69982.6|69999.7|69989.7|70000.8|69990.8|69991.7|69981.7|358
1582111800000|2020-02-19 11:30:00|69999.6|69989.6|70005.6|69995.6|70005.6|69995.6|69993|69983|404
1582112100000|2020-02-19 11:35:00|70005.5|69995.5|70006.4|69996.4|70009.1|69999.1|70003|69993|291
1582112400000|2020-02-19 11:40:00|70006.5|69996.5|69996.3|69986.3|70007.5|69997.5|69995.3|69985.3|421
1582112700000|2020-02-19 11:45:00|69996.4|69986.4|70000.4|69990.4|70006.7|69996.7|69985.7|69975.7|417
1582113000000|2020-02-19 11:50:00|70000.5|69990.5|69998.7|69988.7|70002.8|69992.8|69996.9|69986.9|252
1582113300000|2020-02-19 11:55:00|69999.2|69989.2|70001.4|69991.4|70001.5|69991.5|69997.4|69987.4|335
1582113600000|2020-02-19 12:00:00|70001.1|69991.1|69998.7|69988.7|70001.7|69991.7|69995.7|69985.7|447
1582113900000|2020-02-19 12:05:00|69998.8|69988.8|70000.9|69990.9|70005.2|69995.2|69998.4|69988.4|369
1582114200000|2020-02-19 12:10:00|70001|69991|70001.2|69991.2|70002|69992|69996.9|69986.9|385
1582114500000|2020-02-19 12:15:00|70001.3|69991.3|70005.1|69995.1|70006.7|69996.7|69999.9|69989.9|408
1582114800000|2020-02-19 12:20:00|70005|69995|70000.4|69990.4|70005.9|69995.9|69996|69986|368
1582115100000|2020-02-19 12:25:00|70000.2|69990.2|70001.6|69991.6|70003.9|69993.9|69999.4|69989.4|333
1582115400000|2020-02-19 12:30:00|70001.5|69991.5|70000.9|69990.9|70004.4|69994.4|69998.5|69988.5|380
1582115700000|2020-02-19 12:35:00|70001.3|69991.3|69998.9|69988.9|70002.1|69992.1|69996.6|69986.6|296
1582116000000|2020-02-19 12:40:00|69998.7|69988.7|69997.9|69987.9|70000.5|69990.5|69996.3|69986.3|367
1582116300000|2020-02-19 12:45:00|69997.8|69987.8|69999.5|69989.5|70004.2|69994.2|69997.8|69987.8|383
1582116600000|2020-02-19 12:50:00|69999.6|69989.6|70000.6|69990.6|70002.8|69992.8|69997.7|69987.7|421
1582116900000|2020-02-19 12:55:00|70000.4|69990.4|70005.4|69995.4|70005.4|69995.4|69997.9|69987.9|503
1582117200000|2020-02-19 13:00:00|70004.8|69994.8|70003|69993|70007.2|69997.2|69997.3|69987.3|405
1582117500000|2020-02-19 13:05:00|70002.9|69992.9|70001|69991|70004.2|69994.2|69998.3|69988.3|394
1582117800000|2020-02-19 13:10:00|70000.9|69990.9|69997.9|69987.9|70001.2|69991.2|69996.4|69986.4|328
1582118100000|2020-02-19 13:15:00|69998|69988|70000.5|69990.5|70002|69992|69997.7|69987.7|291
1582118400000|2020-02-19 13:20:00|70000.9|69990.9|69999.7|69989.7|70002.7|69992.7|69996.5|69986.5|504
1582118700000|2020-02-19 13:25:00|69999.6|69989.6|70008.3|69993.3|70009.7|69995.5|69997.1|69987.1|364
1582119000000|2020-02-19 13:30:00|70008.2|69993.2|70022.6|70012.6|70023.7|70013.7|70005.5|69992|583
1582119300000|2020-02-19 13:35:00|70022.5|70012.5|70032.7|70022.7|70033.8|70023.8|70021.5|70011.5|672
1582119600000|2020-02-19 13:40:00|70033.1|70023.1|70044.4|70034.4|70044.4|70034.4|70030.9|70020.9|583
1582119900000|2020-02-19 13:45:00|70044|70034|70037.7|70027.7|70044.2|70034.2|70034.9|70024.9|454
1582120200000|2020-02-19 13:50:00|70037.5|70027.5|70030|70020|70038.4|70028.4|70028.5|70018.5|541
1582120500000|2020-02-19 13:55:00|70029.7|70019.7|70024.9|70014.9|70029.7|70019.7|70019.6|70009.6|725
1582120800000|2020-02-19 14:00:00|70025.1|70015.1|70025.7|70015.7|70032.3|70021|70022.3|70012.3|602
1582121100000|2020-02-19 14:05:00|70025.6|70015.6|70025.3|70015.3|70026.6|70016.6|70023.1|70013.1|521
1582121400000|2020-02-19 14:10:00|70025.2|70015.2|70013.7|70003.7|70027.6|70017.6|70013.4|70003.4|571
1582121700000|2020-02-19 14:15:00|70013.9|70003.9|70018.8|70008.8|70021.9|70011.9|70013.6|70003.6|611
1582122000000|2020-02-19 14:20:00|70019|70009|70016.6|70006.6|70028.3|70017.3|70015.1|70005.1|536
1582122300000|2020-02-19 14:25:00|70016.5|70006.5|70022.8|70012.8|70026.5|70014.3|70015.3|70005.3|598
1582122600000|2020-02-19 14:30:00|70022.9|70012.9|70029.3|70019.3|70033|70020.6|70010.5|70000.5|932
1582122900000|2020-02-19 14:35:00|70029.2|70019.2|70041.6|70031.6|70046.2|70036.2|70027|70017|822
1582123200000|2020-02-19 14:40:00|70041.8|70031.8|70046|70036|70050.6|70040.6|70035.9|70021.4|731
1582123500000|2020-02-19 14:45:00|70045.9|70035.9|70047.8|70037.8|70050.4|70040.4|70038.8|70026.3|583
1582123800000|2020-02-19 14:50:00|70047.9|70037.9|70053.6|70043.6|70054|70044|70047.2|70037.2|519
1582124100000|2020-02-19 14:55:00|70053.9|70043.9|70071.3|70061.3|70082.8|70071.4|70053.5|70043.5|890
1582124400000|2020-02-19 15:00:00|70071|70061|70074.3|70064.3|70075.1|70065.1|70059.7|70044.7|776
1582124700000|2020-02-19 15:05:00|70074.2|70064.2|70070.9|70060.9|70080.1|70070.1|70070.7|70060.7|717
1582125000000|2020-02-19 15:10:00|70071.1|70061.1|70063.6|70053.6|70071.5|70061.5|70061.9|70051.9|674
1582125300000|2020-02-19 15:15:00|70063.5|70053.5|70065.3|70055.3|70075|70062.6|70062|70052|656
1582125600000|2020-02-19 15:20:00|70064.9|70054.9|70063.8|70053.8|70065|70055|70055.4|70044|646
1582125900000|2020-02-19 15:25:00|70063.7|70053.7|70071.6|70061.6|70081.3|70067.4|70063.5|70053.5|673
1582126200000|2020-02-19 15:30:00|70071.5|70061.5|70073.9|70063.9|70074.3|70064.3|70066.6|70056.6|559
1582126500000|2020-02-19 15:35:00|70073.8|70063.8|70072.3|70062.3|70079.4|70069.4|70068.2|70058.2|720
1582126800000|2020-02-19 15:40:00|70072|70062|70078.3|70068.3|70086.8|70076.8|70066.9|70056.9|704
1582127100000|2020-02-19 15:45:00|70077.7|70067.7|70081.3|70071.3|70084.3|70074.3|70075.4|70065.4|599
1582127400000|2020-02-19 15:50:00|70082|70072|70076.1|70066.1|70083.3|70073.3|70075|70065|653
1582127700000|2020-02-19 15:55:00|70076.2|70066.2|70075.5|70065.5|70076.4|70066.4|70067.5|70057.5|728
1582128000000|2020-02-19 16:00:00|70075.3|70065.3|70074.8|70064.8|70077.9|70067.9|70070|70060|653
1582128300000|2020-02-19 16:05:00|70074.7|70064.7|70071.8|70061.8|70075.7|70065.7|70070.3|70060.3|539
1582128600000|2020-02-19 16:10:00|70071.7|70061.7|70069.3|70059.3|70072.8|70062.8|70065.6|70055.6|563
1582128900000|2020-02-19 16:15:00|70069.2|70059.2|70060|70050|70072.7|70061.1|70059.8|70049.8|612
1582129200000|2020-02-19 16:20:00|70060.3|70050.3|70063|70053|70064.5|70054.5|70056.3|70046.3|550
1582129500000|2020-02-19 16:25:00|70063.1|70053.1|70063|70053|70069|70059|70060.4|70050.4|622
1582129800000|2020-02-19 16:30:00|70062.9|70052.9|70069.3|70059.3|70070.6|70060.6|70060.6|70050.6|484
1582130100000|2020-02-19 16:35:00|70069.4|70059.4|70088.7|70078.7|70089.7|70079.7|70067.2|70057.2|643
1582130400000|2020-02-19 16:40:00|70088.3|70078.3|70089.5|70079.5|70091.2|70081.2|70088|70078|447
1582130700000|2020-02-19 16:45:00|70089.4|70079.4|70088.2|70078.2|70090.3|70080.3|70088.1|70078.1|351
1582131000000|2020-02-19 16:50:00|70088.4|70078.4|70099.2|70089.2|70103.9|70093.9|70084.1|70069.1|525
1582131300000|2020-02-19 16:55:00|70099.3|70089.3|70093.4|70083.4|70102.3|70092.3|70092.2|70082.2|427
1582131600000|2020-02-19 17:00:00|70093.5|70083.5|70096.6|70086.6|70098.6|70088.6|70091.7|70081.7|382
1582131900000|2020-02-19 17:05:00|70096.7|70086.7|70091.2|70081.2|70096.7|70086.7|70089.1|70079.1|399
1582132200000|2020-02-19 17:10:00|70091.3|70081.3|70090.8|70080.8|70092.6|70082.6|70090.6|70080.6|265
1582132500000|2020-02-19 17:15:00|70090.6|70080.6|70091.4|70081.4|70092.2|70082.2|70090.5|70080.5|296
1582132800000|2020-02-19 17:20:00|70091.5|70081.5|70095.8|70085.8|70096.1|70086.1|70090.6|70080.6|295
1582133100000|2020-02-19 17:25:00|70095.2|70085.2|70096.7|70086.7|70097|70087|70094.7|70084.7|355
1582133400000|2020-02-19 17:30:00|70096.6|70086.6|70094.3|70084.3|70096.6|70086.6|70093.5|70083.5|333
1582133700000|2020-02-19 17:35:00|70094.4|70084.4|70094.4|70084.4|70096.6|70086.6|70093.9|70083.9|262
1582134000000|2020-02-19 17:40:00|70094.5|70084.5|70101.5|70091.5|70102.9|70092.9|70093.8|70083.8|340
1582134300000|2020-02-19 17:45:00|70101.2|70091.2|70089.7|70079.7|70102.5|70092.5|70089.2|70079.2|381
1582134600000|2020-02-19 17:50:00|70089.6|70079.6|70093.5|70083.5|70093.8|70083.8|70089.4|70079.4|457
1582134900000|2020-02-19 17:55:00|70093.8|70083.8|70095.4|70085.4|70096.5|70086.5|70093.4|70083.4|382
1582135200000|2020-02-19 18:00:00|70095.5|70085.5|70111.8|70101.8|70122|70112|70095.4|70085.4|448
1582135500000|2020-02-19 18:05:00|70111.7|70101.7|70112.1|70102.1|70117|70107|70110|70100|439
1582135800000|2020-02-19 18:10:00|70112.2|70102.2|70110.9|70100.9|70114.7|70104.7|70109.9|70099.9|291
1582136100000|2020-02-19 18:15:00|70110.8|70100.8|70107.2|70097.2|70111.2|70101.2|70104.5|70092.9|295
1582136400000|2020-02-19 18:20:00|70107.3|70097.3|70106|70096|70111|70101|70103.8|70093.8|426
1582136700000|2020-02-19 18:25:00|70105.9|70095.9|70107.5|70097.5|70111.7|70101.7|70103.3|70093.3|361
1582137000000|2020-02-19 18:30:00|70106.4|70096.4|70112.1|70102.1|70114.6|70102.3|70104.8|70094.8|416
1582137300000|2020-02-19 18:35:00|70112.2|70102.2|70113.3|70103.3|70114|70104|70111.4|70101.4|287
1582137600000|2020-02-19 18:40:00|70113.2|70103.2|70115|70105|70115.8|70105.8|70111.4|70101.4|187
1582137900000|2020-02-19 18:45:00|70115.6|70105.6|70117.4|70107.4|70121|70111|70113.7|70103.7|326
1582138200000|2020-02-19 18:50:00|70117.9|70107.9|70120.6|70110.6|70121.1|70111.1|70116.9|70106.9|303
1582138500000|2020-02-19 18:55:00|70120.5|70110.5|70122.4|70107.4|70129.5|70117.4|70119.5|70099.7|381
1582138800000|2020-02-19 19:00:00|70122.5|70107.5|70122.1|70112.1|70123.9|70112.4|70118.4|70102.3|426
1582139100000|2020-02-19 19:05:00|70122.8|70112.8|70119.9|70109.9|70122.9|70112.9|70118.5|70107.4|446
1582139400000|2020-02-19 19:10:00|70120|70110|70117.5|70107.5|70121.8|70111.8|70116.9|70106.9|416
1582139700000|2020-02-19 19:15:00|70117.7|70107.7|70121.5|70111.5|70122.8|70112.8|70115.8|70105.8|393
1582140000000|2020-02-19 19:20:00|70121.6|70111.6|70127.7|70117.7|70130.4|70118.9|70121|70111|328
1582140300000|2020-02-19 19:25:00|70127.8|70117.8|70128.5|70118.5|70129|70119|70120.8|70105.8|337
1582140600000|2020-02-19 19:30:00|70129.8|70119.8|70126.5|70116.5|70131.3|70121.3|70125.1|70115.1|376
1582140900000|2020-02-19 19:35:00|70126.6|70116.6|70130.5|70120.5|70131.2|70121.2|70126.3|70116.3|282
1582141200000|2020-02-19 19:40:00|70130.6|70120.6|70120.5|70110.5|70131|70121|70120|70110|332
1582141500000|2020-02-19 19:45:00|70120.1|70110.1|70126.2|70116.2|70126.9|70116.9|70117.7|70105.9|484
1582141800000|2020-02-19 19:50:00|70126.1|70116.1|70139.6|70129.6|70140|70130|70126|70116|383
1582142100000|2020-02-19 19:55:00|70139.5|70129.5|70134.7|70124.7|70146.9|70136.9|70133.8|70120.2|512
1582142400000|2020-02-19 20:00:00|70134.9|70124.9|70138.7|70128.7|70140.1|70129|70134.1|70124.1|352
1582142700000|2020-02-19 20:05:00|70138.8|70128.8|70140.6|70130.6|70141.7|70131.7|70138.6|70128.6|323
1582143000000|2020-02-19 20:10:00|70140.7|70130.7|70137|70127|70140.7|70130.7|70136.1|70126.1|348
1582143300000|2020-02-19 20:15:00|70136.9|70126.9|70135.9|70125.9|70141|70131|70134.6|70123.3|355
1582143600000|2020-02-19 20:20:00|70136|70126|70137.2|70127.2|70140.6|70129.5|70128|70116.1|560
1582143900000|2020-02-19 20:25:00|70137.4|70127.4|70140.7|70125.7|70141|70129|70136.5|70125.2|376
1582144200000|2020-02-19 20:30:00|70140.9|70125.9|70138.5|70128.5|70141.3|70129.1|70137.1|70125|348
1582144500000|2020-02-19 20:35:00|70138.2|70128.2|70137.8|70127.8|70141.3|70129.1|70137.5|70125|500
1582144800000|2020-02-19 20:40:00|70138|70128|70141.2|70131.2|70144.1|70131.7|70137.4|70123.8|539
1582145100000|2020-02-19 20:45:00|70141.4|70131.4|70141.3|70131.3|70142.9|70131.9|70139.8|70127.5|373
1582145400000|2020-02-19 20:50:00|70141.2|70131.2|70140.1|70130.1|70143.4|70131.8|70139.6|70127|499
1582145700000|2020-02-19 20:55:00|70140|70130|70138.7|70128.7|70145.4|70132.9|70136.6|70124.2|542
1582146000000|2020-02-19 21:00:00|70141.4|70126.4|70138|70123|70142.1|70129.8|70135|70121.8|246
1582146300000|2020-02-19 21:05:00|70137.9|70122.9|70135.8|70120.8|70139|70124.1|70134|70119.9|266
1582146600000|2020-02-19 21:10:00|70136.1|70121.1|70133.9|70118.9|70136.5|70121.5|70132.6|70117.6|326
1582146900000|2020-02-19 21:15:00|70134|70119|70134.1|70119.1|70136.3|70122.5|70132.2|70117.7|235
1582147200000|2020-02-19 21:20:00|70134.3|70119.3|70135.3|70125.3|70138.2|70125.3|70133.3|70118.3|224
1582147500000|2020-02-19 21:25:00|70134.7|70124.7|70134.7|70119.7|70145.4|70130.4|70134.2|70119.2|274
1582147800000|2020-02-19 21:30:00|70135.1|70120.1|70133.8|70118.8|70138.5|70123.2|70126.8|70111.8|218
1582148100000|2020-02-19 21:35:00|70133.6|70118.6|70135|70120|70138.5|70123.5|70131.9|70116.9|189
1582148400000|2020-02-19 21:40:00|70137.2|70121.6|70135.9|70120.9|70139|70124|70133.6|70118.6|152
1582148700000|2020-02-19 21:45:00|70136.9|70121.9|70135.9|70120.9|70137.8|70122.8|70133.7|70118.7|234
1582149000000|2020-02-19 21:50:00|70136.4|70121.4|70148|70126|70150.7|70133.1|70134.8|70119.8|328
1582149300000|2020-02-19 21:55:00|70148.9|70125.2|70141.7|70122.4|70153.9|70125.9|70137.1|70117.1|534
1582149600000|2020-02-19 22:00:00|70138.7|70121.7|70140.5|70118|70141.1|70123.3|70138.4|70118|51
1582149900000|2020-02-19 22:05:00|70145.9|70118.5|70137.6|70122.6|70146.2|70124.9|70135.8|70114.9|73
1582150200000|2020-02-19 22:10:00|70139.3|70124.3|70139.2|70122.7|70144.9|70124.4|70135.8|70119.1|44
1582150500000|2020-02-19 22:15:00|70138.3|70123.3|70154.1|70124.2|70157.1|70132.1|70137.6|70121.3|145
1582150800000|2020-02-19 22:20:00|70155|70124|70156.3|70123.9|70158.3|70130.6|70132.7|70117.7|131
1582151100000|2020-02-19 22:25:00|70156.6|70124.1|70148.9|70125.4|70157.9|70126.8|70148.9|70121.8|44
1582151400000|2020-02-19 22:30:00|70155.6|70127.7|70147.6|70126.4|70156.9|70132|70142.2|70122.9|230
1582151700000|2020-02-19 22:35:00|70148.7|70126.8|70139.1|70101.2|70151|70129.2|70110.4|70089.7|351
1582152000000|2020-02-19 22:40:00|70139|70101.5|70100.4|70083.7|70145.3|70105.1|70099.1|70078.4|273
1582152300000|2020-02-19 22:45:00|70100.1|70083.4|70115.9|70085.4|70125.2|70092.4|70097.8|70080.6|294
1582152600000|2020-02-19 22:50:00|70120.6|70086|70115.8|70085.4|70124.1|70090|70107|70082.1|230
1582152900000|2020-02-19 22:55:00|70112.1|70086.1|70122.4|70088.1|70128.9|70090|70107|70082.5|199
1582153200000|2020-02-19 23:00:00|70115.6|70093.8|70108|70088.2|70129.6|70108.9|70106.3|70087|247
1582153500000|2020-02-19 23:05:00|70107.6|70088.8|70101.9|70086.9|70108.5|70092.4|70099.8|70084.8|180
1582153800000|2020-02-19 23:10:00|70102|70087|70095.8|70080.8|70103.7|70088.7|70090.7|70073.8|304
1582154100000|2020-02-19 23:15:00|70097.5|70078.7|70100.7|70085.7|70103.8|70088.8|70094.7|70077.6|272
1582154400000|2020-02-19 23:20:00|70102|70087|70109.9|70086|70130.4|70112.4|70100.2|70073.4|1037
1582154700000|2020-02-19 23:25:00|70109.6|70086.7|70120.3|70095.5|70125.6|70102.9|70107|70084.9|726
1582155000000|2020-02-19 23:30:00|70120.2|70095.9|70117.6|70099.7|70127|70103.4|70115.6|70089.9|1050
1582155300000|2020-02-19 23:35:00|70116|70101|70115.5|70096.5|70121.6|70101|70111.4|70091.8|1102
1582155600000|2020-02-19 23:40:00|70115.4|70097.4|70102.5|70079.7|70119.8|70098.7|70096.3|70073.5|1203
1582155900000|2020-02-19 23:45:00|70101.4|70079.2|70093.3|70078|70109|70087|70092.7|70077.2|1244
1582156200000|2020-02-19 23:50:00|70094.5|70078.3|70093.2|70078.2|70107.6|70089.5|70090.4|70075.4|647
1582156500000|2020-02-19 23:55:00|70092.9|70077.9|70098.4|70083.4|70128.2|70098.5|70085.5|70072.3|670
1582156800000|2020-02-20 00:00:00|70100.3|70085.3|70106.5|70089.6|70113.3|70093.8|70088.4|70073.4|852
1582157100000|2020-02-20 00:05:00|70106.3|70088.5|70104.2|70089.2|70111.3|70095.1|70094|70079|725
1582157400000|2020-02-20 00:10:00|70103.9|70088.9|70096.8|70081.8|70104.5|70089.5|70095.5|70080.5|546
1582157700000|2020-02-20 00:15:00|70097|70082|70091.6|70076.6|70098.8|70083.8|70086.8|70071.8|743
1582158000000|2020-02-20 00:20:00|70091.5|70076.5|70105.3|70090.3|70110.5|70095.5|70088.1|70073.1|756
1582158300000|2020-02-20 00:25:00|70105.7|70090.7|70104.6|70089.6|70109.6|70096.6|70101.2|70086.2|471
1582158600000|2020-02-20 00:30:00|70104.7|70089.7|70116.3|70101.3|70120.6|70105.6|70104.2|70089.2|815
1582158900000|2020-02-20 00:35:00|70116.2|70101.2|70118.1|70103.1|70121|70106|70114.8|70099.8|572
1582159200000|2020-02-20 00:40:00|70118.5|70103.5|70118.5|70103.5|70120.6|70106.5|70114.7|70099.7|402
1582159500000|2020-02-20 00:45:00|70117.8|70102.8|70116.7|70101.7|70119.9|70104.9|70116|70101|365
1582159800000|2020-02-20 00:50:00|70116.5|70101.5|70120|70105|70120.4|70105.4|70109.6|70094.6|414
1582160100000|2020-02-20 00:55:00|70119.9|70104.9|70105.8|70090.8|70120.2|70108|70100.5|70085.5|589
1582160400000|2020-02-20 01:00:00|70105.3|70090.3|70130.6|70115.6|70132.8|70120.4|70099.3|70085.9|902
1582160700000|2020-02-20 01:05:00|70130.9|70115.9|70114.6|70099.6|70132.9|70120.5|70110.6|70097.9|761
1582161000000|2020-02-20 01:10:00|70114.4|70099.4|70120.1|70096|70124.9|70107.5|70101.2|70086.2|891
1582161300000|2020-02-20 01:15:00|70119.9|70096.5|70120.1|70105.1|70124.4|70105.3|70101.4|70086.4|772
1582161600000|2020-02-20 01:20:00|70119.3|70104.3|70132.4|70117.4|70139.2|70126.7|70117.9|70104.1|834
1582161900000|2020-02-20 01:25:00|70132.2|70117.2|70143|70128|70159.4|70147.1|70131.6|70117.2|847
1582162200000|2020-02-20 01:30:00|70143.3|70128.3|70191.1|70176.1|70196.7|70185.8|70140.9|70127.3|1071
1582162500000|2020-02-20 01:35:00|70191|70176|70143.3|70133.3|70191.1|70178.6|70140.4|70130|1092
1582162800000|2020-02-20 01:40:00|70143.2|70133.2|70150.9|70140.9|70154.3|70144.3|70128.3|70117.9|989
1582163100000|2020-02-20 01:45:00|70150.7|70140.7|70123.9|70113.9|70161.4|70151.4|70120.1|70108.7|992
1582163400000|2020-02-20 01:50:00|70124|70114|70122.2|70112.2|70132.4|70122.4|70102.2|70092.2|899
1582163700000|2020-02-20 01:55:00|70122.3|70112.3|70121.1|70111.1|70132.3|70122.3|70114|70104|1004
1582164000000|2020-02-20 02:00:00|70121|70111|70135.2|70125.2|70139.7|70129.7|70121|70111|802
1582164300000|2020-02-20 02:05:00|70135.1|70125.1|70134.8|70124.8|70149.1|70139.1|70130|70120|840
1582164600000|2020-02-20 02:10:00|70134.9|70124.9|70137.6|70127.6|70148.9|70138.9|70127|70117|811
1582164900000|2020-02-20 02:15:00|70138.1|70128.1|70172.2|70162.2|70172.7|70162.7|70138.1|70128.1|774
1582165200000|2020-02-20 02:20:00|70172.3|70162.3|70183.6|70173.6|70184.6|70174.6|70159.3|70149.3|791
1582165500000|2020-02-20 02:25:00|70183.7|70173.7|70192|70182|70194.5|70184.5|70170.4|70160.4|849
1582165800000|2020-02-20 02:30:00|70194.4|70184.4|70229.6|70219.6|70229.9|70219.9|70189.1|70179.1|1020
1582166100000|2020-02-20 02:35:00|70229.5|70219.5|70297.6|70287.6|70299.2|70289.2|70229.1|70219.1|1221
1582166400000|2020-02-20 02:40:00|70296.4|70286.4|70290.9|70280.9|70333.3|70322|70273.6|70261.6|1226
1582166700000|2020-02-20 02:45:00|70291|70281|70283|70273|70299.2|70286.9|70265|70255|1071
1582167000000|2020-02-20 02:50:00|70282.9|70272.9|70287.9|70277.9|70308.2|70296|70273.4|70262.8|1027
1582167300000|2020-02-20 02:55:00|70287.6|70277.6|70279.4|70269.4|70290|70280|70269.2|70257.1|997
1582167600000|2020-02-20 03:00:00|70279.3|70269.3|70268.4|70258.4|70280.8|70270.8|70256.5|70246.5|992
1582167900000|2020-02-20 03:05:00|70268.2|70258.2|70269.8|70259.8|70275.2|70265.2|70265.6|70253.8|816
1582168200000|2020-02-20 03:10:00|70269.6|70259.6|70281.2|70271.2|70285.3|70275.3|70269.6|70259.6|802
1582168500000|2020-02-20 03:15:00|70283.7|70268.7|70281.1|70271.1|70287.7|70276.4|70270|70260|642
1582168800000|2020-02-20 03:20:00|70281|70271|70302.1|70292.1|70303.8|70293.8|70276.3|70266.3|815
1582169100000|2020-02-20 03:25:00|70302.8|70292.8|70349.5|70339.5|70350.6|70340.3|70301.8|70291.8|1170
1582169400000|2020-02-20 03:30:00|70349.1|70339.1|70396.3|70381.3|70414.2|70402|70348.2|70336.4|1195
1582169700000|2020-02-20 03:35:00|70393.7|70383.7|70362.4|70352.4|70395.9|70383.9|70346.9|70336.9|883
1582170000000|2020-02-20 03:40:00|70362.3|70352.3|70349.5|70339.5|70368.7|70358.7|70342.8|70331.2|895
1582170300000|2020-02-20 03:45:00|70349.6|70339.6|70344.8|70334.8|70352.8|70342.8|70337.3|70327.3|743
1582170600000|2020-02-20 03:50:00|70344.6|70334.6|70374.6|70364.6|70383.8|70372.6|70343.4|70333.4|729
1582170900000|2020-02-20 03:55:00|70374.7|70364.7|70356.7|70346.7|70383.2|70373.2|70356.7|70346.7|790
1582171200000|2020-02-20 04:00:00|70357.3|70347.3|70365.7|70355.7|70384.2|70374.2|70357.3|70347.3|832
1582171500000|2020-02-20 04:05:00|70365.9|70355.9|70363.2|70353.2|70370.1|70357.4|70345.8|70333.6|799
1582171800000|2020-02-20 04:10:00|70363.1|70353.1|70362.5|70347.5|70365.5|70353.1|70357.6|70344.4|548
1582172100000|2020-02-20 04:15:00|70362.3|70347.3|70337|70327|70364.1|70351.9|70334.7|70324.7|493
1582172400000|2020-02-20 04:20:00|70336.9|70326.9|70349.1|70339.1|70349.3|70339.3|70334.2|70324.2|549
1582172700000|2020-02-20 04:25:00|70349|70339|70342.2|70332.2|70349|70339|70335.4|70325.4|395
1582173000000|2020-02-20 04:30:00|70342|70332|70342.1|70332.1|70348.1|70338.1|70336.9|70324.4|545
1582173300000|2020-02-20 04:35:00|70342|70332|70350.5|70340.5|70360.2|70349.7|70341.9|70331.9|431
1582173600000|2020-02-20 04:40:00|70350.4|70340.4|70344.7|70334.7|70350.4|70340.4|70341.7|70330|369
1582173900000|2020-02-20 04:45:00|70344.6|70334.6|70339.3|70329.3|70350|70337.9|70338.4|70326.5|441
1582174200000|2020-02-20 04:50:00|70339.2|70329.2|70326.2|70316.2|70341.2|70330.9|70324.5|70313.8|410
1582174500000|2020-02-20 04:55:00|70326.1|70316.1|70330.6|70320.6|70336.7|70325.5|70319.6|70309.6|551
1582174800000|2020-02-20 05:00:00|70330.7|70320.7|70326.9|70316.9|70331|70321|70305.5|70295.5|675
1582175100000|2020-02-20 05:05:00|70327|70317|70322.6|70312.6|70340.3|70330.3|70317.4|70307.4|570
1582175400000|2020-02-20 05:10:00|70322.3|70312.3|70315|70305|70329.8|70317.6|70312.8|70301.4|592
1582175700000|2020-02-20 05:15:00|70315.1|70305.1|70315.3|70305.3|70322|70309.8|70307.6|70296.2|543
1582176000000|2020-02-20 05:20:00|70315.5|70305.5|70321.2|70311.2|70332.5|70322.5|70314.6|70304.6|594
1582176300000|2020-02-20 05:25:00|70321.1|70311.1|70318.8|70308.8|70327.1|70317.1|70318.2|70308.2|541
1582176600000|2020-02-20 05:30:00|70317.3|70307.3|70295.5|70285.5|70319|70309|70293.5|70282.4|746
1582176900000|2020-02-20 05:35:00|70295.8|70285.8|70281.1|70271.1|70298.9|70286.7|70277.9|70266.7|730
1582177200000|2020-02-20 05:40:00|70281.2|70271.2|70285.8|70275.8|70297.7|70287.7|70278.4|70268.4|643
1582177500000|2020-02-20 05:45:00|70285.7|70275.7|70279.2|70269.2|70285.9|70275.9|70270.4|70260.4|756
1582177800000|2020-02-20 05:50:00|70279.1|70269.1|70280.1|70270.1|70284.3|70274.2|70275.7|70265.7|587
1582178100000|2020-02-20 05:55:00|70280|70270|70295.5|70285.5|70302.3|70292.3|70278.1|70268.1|734
1582178400000|2020-02-20 06:00:00|70295.1|70285.1|70298.2|70283.2|70322.5|70310.3|70292.2|70280.1|906
1582178700000|2020-02-20 06:05:00|70297.3|70287.3|70280.2|70270.2|70301.1|70288.8|70276|70265.3|691
1582179000000|2020-02-20 06:10:00|70280.3|70270.3|70286.3|70276.3|70298|70285.7|70273.9|70262.8|724
1582179300000|2020-02-20 06:15:00|70286|70276|70263.7|70253.7|70294.3|70281.6|70256.5|70246.5|911
1582179600000|2020-02-20 06:20:00|70264.1|70254.1|70254.2|70239.2|70266.7|70254.2|70249.6|70238.4|757
1582179900000|2020-02-20 06:25:00|70254.1|70239.1|70243.6|70233.6|70255.2|70243|70235.6|70225.6|800
1582180200000|2020-02-20 06:30:00|70243.5|70233.5|70253.9|70243.9|70269.6|70259.6|70237.8|70227.8|834
1582180500000|2020-02-20 06:35:00|70254.4|70244.4|70258.7|70248.7|70271.6|70261.6|70254.2|70241.9|758
1582180800000|2020-02-20 06:40:00|70258.6|70248.6|70260.9|70250.9|70264.4|70252.5|70249.3|70238.3|689
1582181100000|2020-02-20 06:45:00|70260.7|70250.7|70269.5|70259.5|70272|70262|70248.5|70238.5|721
1582181400000|2020-02-20 06:50:00|70268.9|70258.9|70265.1|70255.1|70281.7|70271.7|70263.3|70252.6|803
1582181700000|2020-02-20 06:55:00|70265.2|70255.2|70246.6|70231.6|70266.8|70256.8|70237.1|70227.1|771
1582182000000|2020-02-20 07:00:00|70245.1|70235.1|70252.6|70242.6|70274.7|70262.8|70244.7|70231.7|737
1582182300000|2020-02-20 07:05:00|70252.5|70242.5|70261.6|70251.6|70261.9|70251.9|70235.6|70225.6|725
1582182600000|2020-02-20 07:10:00|70261.5|70251.5|70241.2|70231.2|70261.8|70251.8|70229.3|70219.3|712
1582182900000|2020-02-20 07:15:00|70241.1|70231.1|70253.4|70243.4|70255.8|70244.1|70220.8|70208.3|873
1582183200000|2020-02-20 07:20:00|70253.3|70243.3|70288.4|70278.4|70300.8|70288.9|70253.1|70241.5|940
1582183500000|2020-02-20 07:25:00|70288.3|70278.3|70284.1|70274.1|70304|70294|70283.9|70273.9|721
1582183800000|2020-02-20 07:30:00|70282.4|70272.4|70278.3|70268.3|70297.7|70287.7|70273.6|70263.6|699
1582184100000|2020-02-20 07:35:00|70278.6|70268.6|70239.2|70229.2|70280|70270|70235.1|70221.8|778
1582184400000|2020-02-20 07:40:00|70238.6|70228.6|70238.5|70223.5|70251.3|70240.5|70233.3|70223|653
1582184700000|2020-02-20 07:45:00|70238.6|70223.6|70192.4|70182.4|70238.6|70227.1|70191.9|70179.6|853
1582185000000|2020-02-20 07:50:00|70192.1|70182.1|70223.5|70213.5|70228.6|70215.8|70191.7|70181.7|668
1582185300000|2020-02-20 07:55:00|70223.6|70213.6|70211.6|70201.6|70232.1|70222.1|70207.4|70197.4|709
1582185600000|2020-02-20 08:00:00|70211.3|70201.3|70230.6|70220.6|70234.2|70224.2|70204.4|70194.4|841
1582185900000|2020-02-20 08:05:00|70230.5|70220.5|70224.8|70214.8|70239.7|70229.7|70220.6|70210.6|669
1582186200000|2020-02-20 08:10:00|70225.2|70215.2|70232|70222|70233.1|70223.1|70216.6|70206.6|566
1582186500000|2020-02-20 08:15:00|70231|70221|70263.3|70253.3|70264.5|70254.5|70230.4|70220.4|842
1582186800000|2020-02-20 08:20:00|70262.9|70252.9|70288.8|70278.8|70302.4|70292.4|70262.2|70252.2|859
1582187100000|2020-02-20 08:25:00|70288.9|70278.9|70278.7|70268.7|70292|70282|70277.4|70267.4|690
1582187400000|2020-02-20 08:30:00|70277.5|70267.5|70290.4|70280.4|70297.6|70287.6|70277.5|70267.5|652
1582187700000|2020-02-20 08:35:00|70290.3|70280.3|70283.3|70273.3|70290.9|70280.9|70278.3|70268.3|559
1582188000000|2020-02-20 08:40:00|70282.9|70272.9|70271.6|70261.6|70290|70280|70270.1|70260.1|408
1582188300000|2020-02-20 08:45:00|70271.5|70261.5|70271.5|70261.5|70273.9|70263.9|70265|70255|490
1582188600000|2020-02-20 08:50:00|70271.6|70261.6|70292.1|70282.1|70299.3|70286.9|70271.1|70261.1|670
1582188900000|2020-02-20 08:55:00|70292|70282|70264.3|70254.3|70293.8|70283.8|70264.3|70254.3|679
1582189200000|2020-02-20 09:00:00|70263.3|70253.3|70279|70269|70284.8|70274.8|70262.1|70252.1|695
1582189500000|2020-02-20 09:05:00|70279.1|70269.1|70283.4|70273.4|70288.5|70278.5|70278.3|70268.3|618
1582189800000|2020-02-20 09:10:00|70283.7|70273.7|70286.4|70276.4|70293.3|70283.3|70281.8|70271.8|607
1582190100000|2020-02-20 09:15:00|70286.6|70276.6|70326.8|70316.8|70328.7|70318.7|70281|70271|757
1582190400000|2020-02-20 09:20:00|70326.7|70316.7|70332.8|70322.8|70341.5|70331.5|70324.9|70313|687
1582190700000|2020-02-20 09:25:00|70332.7|70322.7|70318.8|70308.8|70337.7|70327.7|70315.6|70305.6|541
1582191000000|2020-02-20 09:30:00|70318.4|70308.4|70320.2|70310.2|70332.6|70322.6|70313.4|70303.4|597
1582191300000|2020-02-20 09:35:00|70320.1|70310.1|70305.7|70295.7|70322.7|70312.7|70305.6|70295.6|424
1582191600000|2020-02-20 09:40:00|70305.8|70295.8|70303.7|70293.7|70317.6|70307.6|70289.7|70279.7|572
1582191900000|2020-02-20 09:45:00|70303.6|70293.6|70305.4|70295.4|70306.5|70296.5|70296.9|70286.9|452
1582192200000|2020-02-20 09:50:00|70305.5|70295.5|70302.1|70292.1|70307.7|70297.7|70288.5|70278.5|593
1582192500000|2020-02-20 09:55:00|70301.7|70291.7|70303.6|70293.6|70304.7|70294.7|70293.1|70283.1|607
1582192800000|2020-02-20 10:00:00|70303.8|70293.8|70320.8|70310.8|70324.2|70314.2|70301.6|70290.2|624
1582193100000|2020-02-20 10:05:00|70320.7|70310.7|70339.6|70329.6|70342.1|70332.1|70320.7|70309.5|550
1582193400000|2020-02-20 10:10:00|70340.2|70330.2|70348.4|70333.4|70351.7|70341.7|70339|70328.8|475
1582193700000|2020-02-20 10:15:00|70348.3|70333.3|70352.1|70342.1|70354.5|70344.5|70342.8|70331.5|385
1582194000000|2020-02-20 10:20:00|70352.2|70342.2|70376.7|70366.7|70376.9|70366.9|70352.1|70342.1|536
1582194300000|2020-02-20 10:25:00|70376.8|70366.8|70384.3|70374.3|70386.3|70376.3|70372.7|70362.7|606
1582194600000|2020-02-20 10:30:00|70383.8|70373.8|70355.9|70345.9|70384.5|70374.5|70354|70344|639
1582194900000|2020-02-20 10:35:00|70356.6|70346.6|70365|70355|70365.5|70355.5|70347.7|70337.7|540
1582195200000|2020-02-20 10:40:00|70365.1|70355.1|70350.8|70340.8|70365.6|70355.6|70348.1|70338.1|521
1582195500000|2020-02-20 10:45:00|70350.7|70340.7|70364.6|70354.6|70369.1|70359.1|70350.6|70340.6|452
1582195800000|2020-02-20 10:50:00|70364.7|70354.7|70358.2|70348.2|70370.6|70360.6|70357.9|70347.9|467
1582196100000|2020-02-20 10:55:00|70358|70348|70351.8|70341.8|70360|70350|70351.6|70341.6|353
1582196400000|2020-02-20 11:00:00|70352.1|70342.1|70347.4|70337.4|70360.6|70350.6|70341|70331|453
1582196700000|2020-02-20 11:05:00|70347.6|70337.6|70349.9|70339.9|70350.8|70340.8|70345.5|70335.5|344
1582197000000|2020-02-20 11:10:00|70350.2|70340.2|70348.6|70338.6|70361|70350.3|70346|70336|434
1582197300000|2020-02-20 11:15:00|70348.7|70338.7|70351.6|70341.6|70351.9|70341.9|70339|70329|425
1582197600000|2020-02-20 11:20:00|70351.3|70341.3|70372.7|70362.7|70372.8|70362.8|70342|70332|523
1582197900000|2020-02-20 11:25:00|70372.3|70362.3|70364.6|70354.6|70384.4|70374.4|70364.2|70354.2|497
1582198200000|2020-02-20 11:30:00|70364.5|70354.5|70367.8|70357.8|70370.9|70360.9|70358.2|70348.2|478
1582198500000|2020-02-20 11:35:00|70368|70358|70364.7|70354.7|70373.9|70363.9|70359.1|70349.1|614
1582198800000|2020-02-20 11:40:00|70364.2|70354.2|70357.8|70347.8|70372.7|70362.7|70357.6|70347.6|525
1582199100000|2020-02-20 11:45:00|70357.7|70347.7|70351.6|70341.6|70360.4|70350.4|70347.1|70337.1|425
1582199400000|2020-02-20 11:50:00|70351.7|70341.7|70359.9|70349.9|70364.7|70354.7|70351.4|70341.4|513
1582199700000|2020-02-20 11:55:00|70358.8|70348.8|70355.2|70345.2|70359.5|70349.5|70348.8|70338.8|522
1582200000000|2020-02-20 12:00:00|70355.4|70345.4|70351.5|70341.5|70358.7|70348.7|70346.2|70336.2|734
1582200300000|2020-02-20 12:05:00|70351.3|70341.3|70349.2|70339.2|70352.7|70342.7|70348.4|70338.4|471
1582200600000|2020-02-20 12:10:00|70349.3|70339.3|70360|70350|70360.6|70350.6|70349.1|70339.1|382
1582200900000|2020-02-20 12:15:00|70360.1|70350.1|70365.6|70355.6|70372.6|70362.6|70359.9|70349.9|473
1582201200000|2020-02-20 12:20:00|70365.4|70355.4|70369.2|70359.2|70375|70365|70365.3|70355.3|379
1582201500000|2020-02-20 12:25:00|70370.2|70360.2|70377.9|70367.9|70379.4|70369.4|70369.1|70359.1|368
1582201800000|2020-02-20 12:30:00|70377.5|70367.5|70384.1|70374.1|70384.1|70374.1|70372.6|70362.6|412
1582202100000|2020-02-20 12:35:00|70384|70374|70385.8|70375.8|70386.4|70376.4|70380.8|70370.8|340
1582202400000|2020-02-20 12:40:00|70385.9|70375.9|70394.5|70384.5|70396.3|70386.3|70384.7|70374.7|487
1582202700000|2020-02-20 12:45:00|70394.6|70384.6|70388.1|70378.1|70395.2|70385.2|70383|70373|446
1582203000000|2020-02-20 12:50:00|70388.2|70378.2|70381.3|70371.3|70391.4|70381.4|70379.3|70369.3|630
1582203300000|2020-02-20 12:55:00|70381.2|70371.2|70385|70375|70387.3|70377.3|70375.5|70365.5|534
1582203600000|2020-02-20 13:00:00|70384.9|70374.9|70380.2|70370.2|70388.8|70378.8|70379.7|70369.7|522
1582203900000|2020-02-20 13:05:00|70380.1|70370.1|70387.7|70377.7|70388|70378|70379.7|70369.7|334
1582204200000|2020-02-20 13:10:00|70387.6|70377.6|70392|70382|70394.2|70384.2|70384.9|70374.9|506
1582204500000|2020-02-20 13:15:00|70392.1|70382.1|70395.7|70385.7|70396.2|70386.2|70386|70376|449
1582204800000|2020-02-20 13:20:00|70395.6|70385.6|70402.3|70392.3|70402.7|70392.7|70394.3|70384.3|480
1582205100000|2020-02-20 13:25:00|70402.4|70392.4|70401.3|70386.3|70407.7|70397.7|70390.4|70380.4|509
1582205400000|2020-02-20 13:30:00|70401.4|70386.4|70405.6|70395.6|70407.1|70397.1|70394.9|70384.9|610
1582205700000|2020-02-20 13:35:00|70405.9|70395.9|70407.1|70397.1|70417.8|70407.8|70394.4|70384.4|862
1582206000000|2020-02-20 13:40:00|70407.4|70397.4|70414.8|70404.8|70422.6|70412.6|70402.8|70392.8|660
1582206300000|2020-02-20 13:45:00|70415|70405|70416.2|70406.2|70418.2|70408.2|70409.5|70399.5|453
1582206600000|2020-02-20 13:50:00|70417.1|70407.1|70419.8|70409.8|70422.8|70412.8|70414.8|70404.8|513
1582206900000|2020-02-20 13:55:00|70419.9|70409.9|70408.8|70398.8|70423.6|70413.6|70408.5|70398.5|608
1582207200000|2020-02-20 14:00:00|70408|70398|70383.8|70373.8|70408.4|70398.4|70383.5|70373.5|768
1582207500000|2020-02-20 14:05:00|70383.5|70373.5|70368.3|70353.3|70392.4|70380.2|70367.6|70352.6|721
1582207800000|2020-02-20 14:10:00|70368|70353|70365.6|70355.6|70370.9|70356.6|70361.9|70350|565
1582208100000|2020-02-20 14:15:00|70365.7|70355.7|70374.3|70364.3|70375.4|70364.4|70364.8|70352.3|559
1582208400000|2020-02-20 14:20:00|70374.4|70364.4|70381.7|70371.7|70385.1|70375.1|70373.7|70363|520
1582208700000|2020-02-20 14:25:00|70381.4|70371.4|70378.4|70363.4|70381.4|70371.4|70368.9|70357.9|529
1582209000000|2020-02-20 14:30:00|70378.5|70363.5|70369.1|70359.1|70385.7|70374|70368.5|70357.7|672
1582209300000|2020-02-20 14:35:00|70369|70359|70388.9|70378.9|70399.2|70386.9|70368|70355.7|813
1582209600000|2020-02-20 14:40:00|70389.3|70379.3|70379.5|70364.5|70392.7|70379.6|70374.9|70359.9|582
1582209900000|2020-02-20 14:45:00|70379.4|70364.4|70386.6|70376.6|70390.1|70378.1|70377.9|70364.2|694
1582210200000|2020-02-20 14:50:00|70386.9|70376.9|70378.8|70368.8|70386.9|70376.9|70374.1|70361|606
1582210500000|2020-02-20 14:55:00|70378.1|70368.1|70373.2|70358.2|70379.8|70369.8|70360.5|70350.5|636
1582210800000|2020-02-20 15:00:00|70373.7|70358.7|70382.6|70367.6|70385.2|70370.2|70369|70356.4|555
1582211100000|2020-02-20 15:05:00|70382.2|70367.2|70379.7|70369.7|70382.2|70369.9|70371.2|70357.7|629
1582211400000|2020-02-20 15:10:00|70379.6|70369.6|70368|70358|70379.6|70369.6|70366.1|70356.1|540
1582211700000|2020-02-20 15:15:00|70367.9|70357.9|70373|70363|70374.5|70364.5|70363.1|70353.1|497
1582212000000|2020-02-20 15:20:00|70372.8|70362.8|70392.3|70377.3|70392.9|70379.4|70372.6|70362.6|568
1582212300000|2020-02-20 15:25:00|70391.7|70376.7|70380.6|70370.6|70392|70377|70378.3|70368.3|611
1582212600000|2020-02-20 15:30:00|70380.7|70370.7|70391|70381|70394.7|70384.7|70380.4|70370.4|575
1582212900000|2020-02-20 15:35:00|70391.1|70381.1|70401.5|70391.5|70407.2|70397.2|70390.9|70380.9|567
1582213200000|2020-02-20 15:40:00|70401.4|70391.4|70404.3|70394.3|70404.9|70394.9|70397.4|70387.4|462
1582213500000|2020-02-20 15:45:00|70404|70394|70416.3|70406.3|70417.5|70407.5|70403.5|70393.5|690
1582213800000|2020-02-20 15:50:00|70416.4|70406.4|70421.5|70411.5|70425.1|70415.1|70410.9|70400.9|721
1582214100000|2020-02-20 15:55:00|70421.4|70411.4|70428.5|70418.5|70428.8|70418.8|70417.8|70407.8|674
1582214400000|2020-02-20 16:00:00|70428|70418|70426.7|70416.7|70429.4|70419.4|70424.5|70414.5|573
1582214700000|2020-02-20 16:05:00|70426.6|70416.6|70440.9|70430.9|70441.1|70431.1|70426.3|70416.3|576
1582215000000|2020-02-20 16:10:00|70440.2|70430.2|70451.8|70441.8|70452.1|70442.1|70440.1|70430.1|617
1582215300000|2020-02-20 16:15:00|70451.7|70441.7|70453|70443|70466.6|70456.6|70451.2|70438.8|818
1582215600000|2020-02-20 16:20:00|70453.1|70443.1|70458.8|70448.8|70464.6|70454.6|70452.6|70441.8|627
1582215900000|2020-02-20 16:25:00|70458.9|70448.9|70465.1|70455.1|70468.9|70458.9|70458.7|70448.7|721
1582216200000|2020-02-20 16:30:00|70465.3|70455.3|70490.8|70475.8|70497.2|70484.6|70462.2|70452.2|1123
1582216500000|2020-02-20 16:35:00|70490.9|70475.9|70486|70476|70496.2|70483.6|70474|70460.9|926
1582216800000|2020-02-20 16:40:00|70486.1|70476.1|70471.9|70456.9|70495|70482.2|70471.5|70456.5|817
1582217100000|2020-02-20 16:45:00|70472|70457|70491.8|70481.8|70494.8|70483|70469.8|70456.3|681
1582217400000|2020-02-20 16:50:00|70491.9|70481.9|70472.5|70457.5|70494.2|70484.2|70470.6|70457.2|782
1582217700000|2020-02-20 16:55:00|70472.4|70457.4|70476.5|70466.5|70476.5|70466.5|70463.6|70451.1|711
1582218000000|2020-02-20 17:00:00|70477|70467|70480.8|70470.8|70490.2|70476.3|70476|70466|703
1582218300000|2020-02-20 17:05:00|70480.7|70470.7|70494.6|70484.6|70495.9|70485.2|70477.2|70467.2|657
1582218600000|2020-02-20 17:10:00|70494.5|70484.5|70485.1|70470.1|70494.9|70484.9|70472.1|70462.1|790
1582218900000|2020-02-20 17:15:00|70485|70470|70486.5|70476.5|70496.6|70481.6|70483|70468|745
1582219200000|2020-02-20 17:20:00|70486.7|70476.7|70499.2|70484.2|70501.2|70488.6|70485.9|70473.6|735
1582219500000|2020-02-20 17:25:00|70499.7|70484.7|70502.7|70492.7|70503.4|70493.4|70496.9|70484.3|692
1582219800000|2020-02-20 17:30:00|70501.3|70491.3|70526.5|70511.5|70533.3|70519|70498.6|70488.1|710
1582220100000|2020-02-20 17:35:00|70525|70510|70517.2|70507.2|70527.9|70514.7|70515.4|70505.4|617
1582220400000|2020-02-20 17:40:00|70517.1|70507.1|70545.4|70530.4|70545.6|70533.5|70514.8|70504.8|588
1582220700000|2020-02-20 17:45:00|70545.7|70530.7|70539.8|70524.8|70557|70543.5|70526.8|70511.8|737
1582221000000|2020-02-20 17:50:00|70539.6|70524.6|70534.7|70519.7|70542.8|70527.8|70530.5|70517.8|534
1582221300000|2020-02-20 17:55:00|70534.6|70519.6|70519.9|70509.9|70534.8|70522.3|70518.4|70508.4|591
1582221600000|2020-02-20 18:00:00|70521.3|70511.3|70522|70512|70525.3|70515.3|70521.3|70511.3|414
1582221900000|2020-02-20 18:05:00|70522.1|70512.1|70516.8|70506.8|70522.2|70512.2|70514.8|70504.8|558
1582222200000|2020-02-20 18:10:00|70516.7|70506.7|70515.7|70505.7|70517.6|70507.6|70510.5|70500.4|604
1582222500000|2020-02-20 18:15:00|70515.8|70505.8|70530.9|70515.9|70531.9|70517.9|70512.7|70501.3|500
1582222800000|2020-02-20 18:20:00|70530.8|70515.8|70526.5|70516.5|70540.8|70525.8|70524.8|70511.3|509
1582223100000|2020-02-20 18:25:00|70526.6|70516.6|70524.9|70509.9|70535.3|70524.1|70519.8|70507.6|435
1582223400000|2020-02-20 18:30:00|70525|70510|70517.1|70507.1|70525|70512|70516.1|70504.2|378
1582223700000|2020-02-20 18:35:00|70517.2|70507.2|70519.8|70509.8|70526.5|70514.2|70516.3|70506.3|432
1582224000000|2020-02-20 18:40:00|70519.9|70509.9|70514.6|70504.6|70522.3|70510.4|70514.3|70504.3|421
1582224300000|2020-02-20 18:45:00|70514.7|70504.7|70516.7|70506.7|70518|70508|70514.4|70504.4|309
1582224600000|2020-02-20 18:50:00|70516.6|70506.6|70532.1|70517.1|70535.7|70520.7|70515.3|70505.3|295
1582224900000|2020-02-20 18:55:00|70532.5|70517.5|70530.7|70515.7|70535.2|70522.5|70527|70513.4|406
1582225200000|2020-02-20 19:00:00|70530.1|70515.1|70526.7|70511.7|70531|70516|70523.8|70511.1|411
1582225500000|2020-02-20 19:05:00|70526.4|70511.4|70519.1|70509.1|70527|70514.1|70518.1|70505.3|377
1582225800000|2020-02-20 19:10:00|70519|70509|70515.1|70505.1|70519.7|70509.7|70514.6|70504.6|409
1582226100000|2020-02-20 19:15:00|70514.8|70504.8|70506.5|70496.5|70515|70505|70506|70493.9|306
1582226400000|2020-02-20 19:20:00|70506.6|70496.6|70510.3|70495.3|70511.1|70498.2|70506.4|70493.5|320
1582226700000|2020-02-20 19:25:00|70510.2|70495.2|70508.9|70493.9|70510.6|70497.6|70504.3|70491.3|330
1582227000000|2020-02-20 19:30:00|70509|70494|70494.4|70484.4|70509|70496.5|70492.8|70482.8|403
1582227300000|2020-02-20 19:35:00|70494.5|70484.5|70492.9|70482.9|70498.6|70486.2|70492.6|70480.6|475
1582227600000|2020-02-20 19:40:00|70493.2|70483.2|70504.7|70494.7|70510.9|70497.5|70492.8|70482.8|416
1582227900000|2020-02-20 19:45:00|70504.6|70494.6|70482.7|70472.7|70507.3|70494.6|70482.1|70471|336
1582228200000|2020-02-20 19:50:00|70483.3|70473.3|70484.8|70469.8|70485.7|70473.3|70474.9|70464.9|400
1582228500000|2020-02-20 19:55:00|70484.7|70469.7|70482.4|70472.4|70485.4|70472.7|70480.4|70468.1|417
1582228800000|2020-02-20 20:00:00|70484.9|70469.9|70484.3|70469.3|70486.4|70473|70482.2|70469.1|374
1582229100000|2020-02-20 20:05:00|70484.4|70469.4|70483.3|70468.3|70485|70472.3|70482.1|70467.7|271
1582229400000|2020-02-20 20:10:00|70483.6|70468.6|70481.9|70471.9|70486|70473.2|70480.6|70467.7|393
1582229700000|2020-02-20 20:15:00|70482.2|70472.2|70483.9|70468.9|70485.7|70472.4|70480.2|70466|380
1582230000000|2020-02-20 20:20:00|70484|70469|70469.1|70459.1|70484.2|70471.6|70468.8|70456.2|355
1582230300000|2020-02-20 20:25:00|70469.3|70459.3|70468.5|70458.5|70471.6|70459.4|70467.6|70455.1|280
1582230600000|2020-02-20 20:30:00|70471|70456|70471.8|70456.8|70473.3|70458.3|70469.9|70454.9|377
1582230900000|2020-02-20 20:35:00|70471.2|70456.2|70468|70453|70472.2|70459.1|70465.4|70452.3|394
1582231200000|2020-02-20 20:40:00|70467.9|70452.9|70468.1|70453.1|70472.3|70457.3|70466.4|70452.7|309
1582231500000|2020-02-20 20:45:00|70468|70453|70466.8|70451.8|70469.8|70456.3|70465.5|70450.8|443
1582231800000|2020-02-20 20:50:00|70466.2|70451.2|70465.9|70450.9|70468.7|70454.7|70464.7|70449.9|413
1582232100000|2020-02-20 20:55:00|70465.8|70450.8|70467.8|70452.8|70471.6|70457.2|70463|70449.3|497
1582232400000|2020-02-20 21:00:00|70467.3|70452.3|70466|70451|70471.2|70456.2|70463.4|70450.3|292
1582232700000|2020-02-20 21:05:00|70465.9|70450.9|70464.5|70449.5|70467.7|70453.8|70463.7|70449.1|266
1582233000000|2020-02-20 21:10:00|70464|70449|70462.5|70447.5|70468.3|70453.3|70459.6|70445.8|291
1582233300000|2020-02-20 21:15:00|70463.4|70448.4|70462.5|70447.5|70464.2|70449.2|70460.1|70445.1|262
1582233600000|2020-02-20 21:20:00|70462.3|70447.3|70456.1|70441.1|70467.3|70452.3|70451.7|70432.9|298
1582233900000|2020-02-20 21:25:00|70456|70441|70460.7|70445.7|70461.9|70446.9|70454.4|70437|246
1582234200000|2020-02-20 21:30:00|70461.1|70446.1|70460|70445|70464.1|70449.1|70459.9|70444.9|114
1582234500000|2020-02-20 21:35:00|70463.1|70448.1|70459.9|70444.9|70463.1|70448.1|70458.1|70443.1|166
1582234800000|2020-02-20 21:40:00|70460.2|70445.2|70453|70435.6|70461.5|70446.4|70449.4|70434.2|148
1582235100000|2020-02-20 21:45:00|70453.6|70435.9|70452.5|70434|70455|70436.6|70450.3|70432.9|142
1582235400000|2020-02-20 21:50:00|70453.2|70435|70454.2|70434.9|70456.4|70437.1|70449.3|70429.9|136
1582235700000|2020-02-20 21:55:00|70455.2|70433.7|70464.1|70441.1|70464.1|70444.7|70453.2|70433.7|220
1582236000000|2020-02-20 22:00:00|70477.2|70438.6|70484.9|70434.9|70484.9|70442.6|70459.3|70433.4|37
1582236300000|2020-02-20 22:05:00|70483.4|70433.4|70483.4|70433.4|70488|70438|70474.4|70424.4|45
1582236600000|2020-02-20 22:10:00|70485|70435|70483.9|70433.9|70486.6|70436.6|70480.5|70430.5|26
1582236900000|2020-02-20 22:15:00|70481.1|70436.7|70483.4|70434.1|70489.4|70447|70480.7|70430.7|92
1582237200000|2020-02-20 22:20:00|70492|70445|70480.6|70430.6|70493.7|70453.3|70455.3|70423.3|127
1582237500000|2020-02-20 22:25:00|70480.4|70430.4|70488.3|70438.3|70490.7|70440.7|70480.2|70430.2|136
1582237800000|2020-02-20 22:30:00|70488.2|70438.2|70472.8|70442.7|70489.9|70444.7|70463.2|70433.4|249
1582238100000|2020-02-20 22:35:00|70472.9|70442.1|70477.3|70448.6|70478.2|70452.7|70466.4|70435.4|200
1582238400000|2020-02-20 22:40:00|70475.5|70450.9|70478.7|70439.1|70480.6|70456.5|70461|70439.1|220
1582238700000|2020-02-20 22:45:00|70475|70442.1|70476.1|70441.6|70479.8|70446.8|70460.7|70435.9|332
1582239000000|2020-02-20 22:50:00|70476.5|70441.5|70479.2|70443.6|70480.2|70448.3|70468.8|70436.9|290
1582239300000|2020-02-20 22:55:00|70480.9|70442.7|70474.4|70446.8|70483.5|70447.1|70467.2|70436|427
1582239600000|2020-02-20 23:00:00|70470.6|70445.9|70486.1|70456.2|70488.5|70457.9|70470.6|70442.6|264
1582239900000|2020-02-20 23:05:00|70486|70456.1|70481.7|70445.6|70490.6|70463.1|70469.8|70439.5|235
1582240200000|2020-02-20 23:10:00|70480.4|70446.3|70481|70454.4|70483.8|70455.6|70474.3|70442.4|377
1582240500000|2020-02-20 23:15:00|70482.2|70454.6|70481.7|70447.1|70486.1|70455.8|70477.9|70445.8|231
1582240800000|2020-02-20 23:20:00|70483.2|70446.2|70483.2|70456.8|70485|70459.7|70474.9|70442.8|316
1582241100000|2020-02-20 23:25:00|70483.9|70457.1|70485.5|70454.7|70486.5|70462.6|70478|70450.9|745
1582241400000|2020-02-20 23:30:00|70485.7|70452|70485.1|70463.1|70488.7|70466.5|70480.7|70452|558
1582241700000|2020-02-20 23:35:00|70483.5|70461.8|70480.5|70460.4|70485.8|70465.8|70474.4|70455|1090
1582242000000|2020-02-20 23:40:00|70479.3|70464.7|70481.4|70466.4|70485.9|70468|70476.2|70458.4|870
1582242300000|2020-02-20 23:45:00|70481|70466|70486.4|70471.4|70491.2|70476.2|70478.2|70463.2|729
1582242600000|2020-02-20 23:50:00|70486.5|70471.5|70485.7|70470.7|70492.1|70477.1|70484.3|70469.3|739
1582242900000|2020-02-20 23:55:00|70486.1|70471.1|70493.5|70478.5|70495.7|70480.7|70485.2|70470.2|610
1582243200000|2020-02-21 00:00:00|70493.6|70478.6|70497.9|70466.1|70518|70496.7|70491|70464.3|1002
1582243500000|2020-02-21 00:05:00|70499.9|70466.5|70465.2|70450.2|70499.9|70466.8|70460.2|70445.2|943
1582243800000|2020-02-21 00:10:00|70464.9|70449.9|70454.8|70439.8|70482.4|70455.7|70451.7|70436.1|1142
1582244100000|2020-02-21 00:15:00|70455|70440|70459|70444|70488.8|70467.8|70438.6|70423.6|929
1582244400000|2020-02-21 00:20:00|70458.9|70443.9|70448.9|70433.9|70459.3|70444.3|70444.4|70429.4|677
1582244700000|2020-02-21 00:25:00|70448.7|70433.7|70482.2|70467.2|70484.6|70468.7|70445.3|70430.3|760
1582245000000|2020-02-21 00:30:00|70482.4|70467.4|70452.2|70437.2|70486|70471|70439.8|70424.8|760
1582245300000|2020-02-21 00:35:00|70452.3|70437.3|70455.9|70440.9|70459.2|70444.2|70451|70436|517
1582245600000|2020-02-21 00:40:00|70455.7|70440.7|70459.7|70444.7|70462.9|70447.9|70447.6|70432.6|697
1582245900000|2020-02-21 00:45:00|70459.9|70444.9|70467|70452|70472.2|70457.2|70456.8|70441.8|839
1582246200000|2020-02-21 00:50:00|70466.9|70451.9|70463.2|70448.2|70468.4|70453.4|70455.8|70440.8|800
1582246500000|2020-02-21 00:55:00|70463.3|70448.3|70433.6|70418.6|70463.7|70448.7|70426.7|70411.7|741
1582246800000|2020-02-21 01:00:00|70433.9|70418.9|70484.1|70469.1|70486.9|70471.9|70433.9|70418.9|1068
1582247100000|2020-02-21 01:05:00|70484|70469|70457.7|70442.7|70488|70473|70456.1|70442.6|902
1582247400000|2020-02-21 01:10:00|70457.5|70442.5|70442.3|70427.3|70459.4|70444.4|70442|70425.8|686
1582247700000|2020-02-21 01:15:00|70440.3|70425.3|70449.2|70434.2|70474.5|70459.5|70430.2|70411.7|911
1582248000000|2020-02-21 01:20:00|70449.1|70434.1|70436.9|70421.9|70449.6|70434.6|70418.5|70406.3|888
1582248300000|2020-02-21 01:25:00|70434.4|70424.4|70451.3|70441.3|70465.2|70455.2|70434.3|70422.4|902
1582248600000|2020-02-21 01:30:00|70451.5|70441.5|70438.8|70428.8|70462.6|70452.6|70435.3|70422.6|1045
1582248900000|2020-02-21 01:35:00|70438.6|70428.6|70428.6|70418.6|70440.1|70430.1|70414.6|70404.6|1048
1582249200000|2020-02-21 01:40:00|70428.9|70418.9|70429.4|70419.4|70448|70438|70420.3|70410.3|971
1582249500000|2020-02-21 01:45:00|70429|70419|70445.6|70435.6|70456.9|70446.9|70428.7|70418.1|996
1582249800000|2020-02-21 01:50:00|70445.7|70435.7|70433.2|70423.2|70447.2|70437.2|70419.3|70409.3|993
1582250100000|2020-02-21 01:55:00|70433.3|70423.3|70432.1|70422.1|70437.3|70427.3|70413.3|70403.3|1010
1582250400000|2020-02-21 02:00:00|70432.2|70422.2|70445.4|70435.4|70445.8|70435.8|70421.8|70411.8|944
1582250700000|2020-02-21 02:05:00|70445.2|70435.2|70469.7|70459.7|70474.9|70464.9|70435.4|70425.4|999
1582251000000|2020-02-21 02:10:00|70469.8|70459.8|70466.1|70456.1|70471.2|70461.2|70452.7|70442.7|958
1582251300000|2020-02-21 02:15:00|70466.2|70456.2|70462|70452|70468.3|70458.3|70446.3|70436.3|952
1582251600000|2020-02-21 02:20:00|70462.3|70452.3|70473.4|70463.4|70478.2|70468.2|70447.3|70436.5|956
1582251900000|2020-02-21 02:25:00|70473.2|70463.2|70491.9|70481.9|70499.8|70489|70461.2|70451.2|982
1582252200000|2020-02-21 02:30:00|70491.6|70481.6|70518.6|70508.6|70534.1|70524.1|70483.3|70473.3|1082
1582252500000|2020-02-21 02:35:00|70518.7|70508.7|70489.1|70479.1|70521.6|70511.6|70484.2|70474.2|1006
1582252800000|2020-02-21 02:40:00|70489|70479|70474.6|70464.6|70493|70483|70470.2|70460.2|886
1582253100000|2020-02-21 02:45:00|70474.5|70464.5|70483.9|70473.9|70486.5|70476.5|70464.3|70454.3|760
1582253400000|2020-02-21 02:50:00|70483.7|70473.7|70487.5|70477.5|70493.7|70483.7|70471.4|70461.4|834
1582253700000|2020-02-21 02:55:00|70487.6|70477.6|70475.5|70465.5|70491|70481|70474.5|70464.5|790
1582254000000|2020-02-21 03:00:00|70475.7|70465.7|70443.4|70433.4|70478.7|70468.7|70443.3|70433.3|898
1582254300000|2020-02-21 03:05:00|70443.2|70433.2|70410.8|70400.8|70449.5|70439.5|70410.5|70400.5|920
1582254600000|2020-02-21 03:10:00|70410.6|70400.6|70418.7|70408.7|70429.7|70419.7|70410.6|70400.5|896
1582254900000|2020-02-21 03:15:00|70418.6|70408.6|70412.2|70402.2|70423.1|70413.1|70386.4|70376.4|901
1582255200000|2020-02-21 03:20:00|70411.9|70401.9|70418.4|70408.4|70431|70421|70411.4|70401.4|727
1582255500000|2020-02-21 03:25:00|70418.2|70408.2|70422.1|70412.1|70426.5|70416.5|70414.4|70404.4|711
1582255800000|2020-02-21 03:30:00|70422|70412|70406.9|70396.9|70423.4|70413.4|70404.5|70394.5|696
1582256100000|2020-02-21 03:35:00|70407|70397|70389.8|70379.8|70407|70397|70387|70377|732
1582256400000|2020-02-21 03:40:00|70390.9|70380.9|70382.7|70372.7|70390.9|70380.9|70371.8|70361.8|717
1582256700000|2020-02-21 03:45:00|70382.5|70372.5|70391.2|70381.2|70396.6|70386.6|70380.9|70370.9|604
1582257000000|2020-02-21 03:50:00|70391.3|70381.3|70401.5|70391.5|70402.8|70392.8|70388.6|70378.6|522
1582257300000|2020-02-21 03:55:00|70401.4|70391.4|70392.5|70382.5|70401.7|70391.7|70388.9|70378.9|505
1582257600000|2020-02-21 04:00:00|70392.4|70382.4|70403.2|70393.2|70406|70396|70380.2|70370.2|623
1582257900000|2020-02-21 04:05:00|70402.9|70392.9|70403|70393|70410.6|70400.6|70401|70391|470
1582258200000|2020-02-21 04:10:00|70402.9|70392.9|70405.9|70395.9|70406.2|70396.2|70394.3|70384.3|457
1582258500000|2020-02-21 04:15:00|70405.8|70395.8|70402.8|70392.8|70414.8|70404.8|70402.4|70392.4|562
1582258800000|2020-02-21 04:20:00|70402.9|70392.9|70406.9|70396.9|70419.8|70407.7|70402.6|70392.6|565
1582259100000|2020-02-21 04:25:00|70407.3|70397.3|70404.3|70394.3|70410.5|70400.5|70403.1|70391.2|416
1582259400000|2020-02-21 04:30:00|70404.2|70394.2|70411.5|70401.5|70414.7|70404.7|70403.4|70393.4|360
1582259700000|2020-02-21 04:35:00|70411.4|70401.4|70419.9|70409.9|70422.3|70412.3|70411.4|70401.1|386
1582260000000|2020-02-21 04:40:00|70420|70410|70424.5|70414.5|70425.4|70415.4|70418.2|70408.2|400
1582260300000|2020-02-21 04:45:00|70426.6|70416.6|70416.8|70406.8|70429|70419|70415.6|70405.6|449
1582260600000|2020-02-21 04:50:00|70416.9|70406.9|70418.7|70408.7|70420.6|70410.6|70414.3|70404.3|406
1582260900000|2020-02-21 04:55:00|70418.6|70408.6|70413|70403|70423.8|70413.8|70410.4|70400.4|516
1582261200000|2020-02-21 05:00:00|70413.1|70403.1|70409.7|70399.7|70413.6|70403.6|70396.1|70386.1|697
1582261500000|2020-02-21 05:05:00|70409.9|70399.9|70414.4|70404.4|70418.5|70408.5|70405.1|70395.1|632
1582261800000|2020-02-21 05:10:00|70414.2|70404.2|70406.1|70396.1|70415.2|70405.2|70397.2|70387.2|710
1582262100000|2020-02-21 05:15:00|70405.9|70395.9|70397.1|70387.1|70409.5|70399.5|70395.8|70385.8|694
1582262400000|2020-02-21 05:20:00|70397.3|70387.3|70412.9|70402.9|70413.9|70403.9|70397.3|70387.3|626
1582262700000|2020-02-21 05:25:00|70412.8|70402.8|70425.7|70415.7|70426.4|70416.4|70411.9|70401.9|650
1582263000000|2020-02-21 05:30:00|70425.4|70415.4|70456|70446|70456.9|70446.9|70423.8|70413.8|800
1582263300000|2020-02-21 05:35:00|70456.1|70446.1|70461.1|70451.1|70466.3|70456.3|70448.5|70438.5|786
1582263600000|2020-02-21 05:40:00|70461.8|70451.8|70449.1|70439.1|70471.5|70459.8|70437.5|70427.5|809
1582263900000|2020-02-21 05:45:00|70449.2|70439.2|70458.1|70448.1|70462|70452|70444.3|70434.3|732
1582264200000|2020-02-21 05:50:00|70458|70448|70447.7|70437.7|70462.8|70452.8|70446.6|70436.6|719
1582264500000|2020-02-21 05:55:00|70447.6|70437.6|70452.4|70442.4|70453.6|70443.6|70436.6|70424.6|567
1582264800000|2020-02-21 06:00:00|70451.6|70441.6|70421.7|70411.7|70453.4|70443.4|70421.2|70411.2|795
1582265100000|2020-02-21 06:05:00|70422.5|70412.5|70435.4|70425.4|70461.6|70447.4|70415.9|70405.9|805
1582265400000|2020-02-21 06:10:00|70435.1|70425.1|70429.6|70419.6|70436.8|70426.8|70418.3|70408.3|691
1582265700000|2020-02-21 06:15:00|70429.8|70419.8|70423.2|70413.2|70438.8|70428.8|70410.4|70400.4|871
1582266000000|2020-02-21 06:20:00|70423.1|70413.1|70449.7|70439.7|70471.7|70460.1|70421.9|70411.9|935
1582266300000|2020-02-21 06:25:00|70449.4|70439.4|70472.4|70462.4|70476|70466|70446.4|70436.4|850
1582266600000|2020-02-21 06:30:00|70472|70462|70477.4|70467.4|70482|70472|70464.5|70454.5|670
1582266900000|2020-02-21 06:35:00|70477.2|70467.2|70476.5|70466.5|70493.3|70483.3|70471.3|70461.3|890
1582267200000|2020-02-21 06:40:00|70476.7|70466.7|70467.9|70457.9|70477.3|70467.3|70459.7|70449.7|738
1582267500000|2020-02-21 06:45:00|70467.8|70457.8|70458.8|70448.8|70479.7|70469.7|70458.3|70448.3|651
1582267800000|2020-02-21 06:50:00|70458.7|70448.7|70461.2|70451.2|70470.8|70460.8|70452.8|70442.8|754
1582268100000|2020-02-21 06:55:00|70462.1|70452.1|70456.8|70446.8|70479.5|70469.5|70453.8|70443.8|890
1582268400000|2020-02-21 07:00:00|70458.1|70448.1|70466.8|70456.8|70474.8|70464.8|70453.7|70443.7|654
1582268700000|2020-02-21 07:05:00|70466.9|70456.9|70455.5|70445.5|70471.8|70461.8|70454.8|70444.8|619
1582269000000|2020-02-21 07:10:00|70455.7|70445.7|70478.3|70468.3|70481.3|70471.3|70455|70445|801
1582269300000|2020-02-21 07:15:00|70478.1|70468.1|70451.3|70441.3|70478.4|70468.4|70444.4|70434.4|716
1582269600000|2020-02-21 07:20:00|70451.5|70441.5|70460.6|70450.6|70462.7|70452.7|70448.7|70438.7|642
1582269900000|2020-02-21 07:25:00|70460.5|70450.5|70463|70453|70463.4|70453.4|70443.6|70433.6|585
1582270200000|2020-02-21 07:30:00|70462.9|70452.9|70491|70481|70500|70490|70462.7|70452.7|705
1582270500000|2020-02-21 07:35:00|70491.1|70481.1|70508.7|70498.7|70514.1|70504.1|70489.5|70479.5|733
1582270800000|2020-02-21 07:40:00|70508.9|70498.9|70501|70491|70513.8|70503.8|70495.8|70485.8|712
1582271100000|2020-02-21 07:45:00|70501.1|70491.1|70517.5|70507.5|70521.1|70511.1|70491.6|70481.6|693
1582271400000|2020-02-21 07:50:00|70517.8|70507.8|70508.1|70498.1|70533.7|70523.7|70503.9|70493.9|744
1582271700000|2020-02-21 07:55:00|70507.4|70497.4|70500.6|70490.6|70513.1|70503.1|70492.3|70482.3|656
1582272000000|2020-02-21 08:00:00|70500.8|70490.8|70530.6|70520.6|70536.3|70526.3|70498.9|70488.9|954
1582272300000|2020-02-21 08:05:00|70530.5|70520.5|70568.3|70558.3|70577.2|70567.2|70530.5|70520.5|914
1582272600000|2020-02-21 08:10:00|70569.3|70559.3|70544.5|70534.5|70571.2|70561.2|70538.5|70528.4|832
1582272900000|2020-02-21 08:15:00|70544.3|70534.3|70524.1|70514.1|70549.8|70539.8|70523.8|70513.8|848
1582273200000|2020-02-21 08:20:00|70524.8|70514.8|70520.6|70510.6|70530.5|70520.5|70510|70496.4|822
1582273500000|2020-02-21 08:25:00|70520.3|70510.3|70507.3|70492.3|70529.8|70519.8|70500.8|70490.8|750
1582273800000|2020-02-21 08:30:00|70506.7|70491.7|70482.1|70472.1|70506.7|70491.7|70459.6|70446.3|1091
1582274100000|2020-02-21 08:35:00|70483.6|70473.6|70485.9|70475.9|70493.2|70483.2|70475.3|70465.3|764
1582274400000|2020-02-21 08:40:00|70485.7|70475.7|70491.4|70481.4|70505.9|70495.9|70475.4|70465.4|694
1582274700000|2020-02-21 08:45:00|70491.3|70481.3|70487.7|70477.7|70502.2|70492.2|70484.1|70474.1|714
1582275000000|2020-02-21 08:50:00|70487.6|70477.6|70499.1|70489.1|70505.5|70495.5|70487|70477|584
1582275300000|2020-02-21 08:55:00|70497.7|70487.7|70462.7|70452.7|70497.7|70487.7|70462.7|70452.7|645
1582275600000|2020-02-21 09:00:00|70462.5|70452.5|70442.8|70432.8|70462.8|70452.8|70441.5|70431.5|832
1582275900000|2020-02-21 09:05:00|70442.6|70432.6|70441.6|70431.6|70458.6|70448.6|70438|70428|682
1582276200000|2020-02-21 09:10:00|70441.7|70431.7|70449|70439|70451.5|70441.5|70431.4|70421.4|700
1582276500000|2020-02-21 09:15:00|70448.9|70438.9|70464.1|70454.1|70472.9|70462.9|70448.8|70438.8|725
1582276800000|2020-02-21 09:20:00|70464|70454|70472.5|70462.5|70473.1|70463.1|70456|70446|529
1582277100000|2020-02-21 09:25:00|70472.4|70462.4|70464|70454|70472.4|70462.4|70457.1|70447.1|472
1582277400000|2020-02-21 09:30:00|70464.1|70454.1|70445.6|70435.6|70464.6|70454.6|70436|70426|615
1582277700000|2020-02-21 09:35:00|70445.5|70435.5|70451.3|70441.3|70451.3|70441.3|70443.7|70433.7|502
1582278000000|2020-02-21 09:40:00|70451.2|70441.2|70440.4|70430.4|70451.4|70441.4|70435.5|70425.5|528
1582278300000|2020-02-21 09:45:00|70440.2|70430.2|70444.5|70434.5|70451.8|70441.8|70435.1|70425.1|598
1582278600000|2020-02-21 09:50:00|70444.2|70434.2|70464.5|70454.5|70465.2|70455.2|70444.2|70434.2|552
1582278900000|2020-02-21 09:55:00|70464.9|70454.9|70438.4|70428.4|70466.4|70456.4|70437.6|70427.6|634
1582279200000|2020-02-21 10:00:00|70438.5|70428.5|70437.1|70427.1|70447.2|70437.2|70433.3|70423.3|588
1582279500000|2020-02-21 10:05:00|70437.4|70427.4|70438|70428|70439.6|70429.6|70435.1|70425.1|323
1582279800000|2020-02-21 10:10:00|70438.1|70428.1|70425.9|70415.9|70444.4|70434.4|70421.5|70411.5|458
1582280100000|2020-02-21 10:15:00|70425.8|70415.8|70423.6|70413.6|70429.9|70419.9|70414.8|70404.8|627
1582280400000|2020-02-21 10:20:00|70423.7|70413.7|70423.9|70413.9|70426|70416|70418.1|70408.1|505
1582280700000|2020-02-21 10:25:00|70424|70414|70428.5|70418.5|70429.5|70419.5|70423.7|70413.7|425
1582281000000|2020-02-21 10:30:00|70428.6|70418.6|70442|70432|70443.7|70433.7|70428.3|70418.3|339
1582281300000|2020-02-21 10:35:00|70441.7|70431.7|70427.1|70417.1|70442.1|70432.1|70427.1|70417.1|399
1582281600000|2020-02-21 10:40:00|70427|70417|70430.6|70420.6|70431.5|70421.5|70420.2|70410.2|483
1582281900000|2020-02-21 10:45:00|70430.5|70420.5|70423.5|70413.5|70430.8|70420.8|70418.4|70408.4|515
1582282200000|2020-02-21 10:50:00|70423.6|70413.6|70439.6|70429.6|70441.3|70431.3|70422.9|70412.9|629
1582282500000|2020-02-21 10:55:00|70439.3|70429.3|70440.4|70430.4|70442.6|70432.6|70431.7|70421.7|486
1582282800000|2020-02-21 11:00:00|70440.2|70430.2|70450.3|70440.3|70450.6|70440.6|70437.3|70427.3|459
1582283100000|2020-02-21 11:05:00|70450.4|70440.4|70456.1|70446.1|70472.6|70460.3|70449.7|70439.7|587
1582283400000|2020-02-21 11:10:00|70455.9|70445.9|70462.7|70452.7|70463.3|70453.3|70445.5|70435.5|478
1582283700000|2020-02-21 11:15:00|70462.9|70452.9|70450.2|70440.2|70471|70461|70449|70439|452
1582284000000|2020-02-21 11:20:00|70450.1|70440.1|70444.1|70434.1|70455.4|70445.4|70443.2|70433.2|380
1582284300000|2020-02-21 11:25:00|70444.2|70434.2|70435.3|70425.3|70444.4|70434.4|70434.3|70424.3|423
1582284600000|2020-02-21 11:30:00|70435.1|70425.1|70437.9|70427.9|70438.2|70428.2|70424.1|70414.1|559
1582284900000|2020-02-21 11:35:00|70440|70430|70451.7|70441.7|70455.9|70445.9|70440|70430|435
1582285200000|2020-02-21 11:40:00|70451.6|70441.6|70447.2|70437.2|70455|70445|70440.5|70430.5|409
1582285500000|2020-02-21 11:45:00|70447.1|70437.1|70459.6|70449.6|70460|70450|70447.1|70437.1|433
1582285800000|2020-02-21 11:50:00|70459.9|70449.9|70455.3|70445.3|70468.4|70458.4|70453.8|70443.8|486
1582286100000|2020-02-21 11:55:00|70455.4|70445.4|70464.2|70454.2|70474.3|70464.3|70455|70445|557
1582286400000|2020-02-21 12:00:00|70463.8|70453.8|70455.8|70445.8|70465.3|70455.3|70449.5|70439.5|632
1582286700000|2020-02-21 12:05:00|70455.9|70445.9|70457.7|70447.7|70461.8|70451.8|70451.5|70441.5|520
1582287000000|2020-02-21 12:10:00|70457.6|70447.6|70456.4|70446.4|70457.8|70447.8|70450.7|70440.7|447
1582287300000|2020-02-21 12:15:00|70456.2|70446.2|70461.1|70451.1|70463.4|70453.4|70456|70446|494
1582287600000|2020-02-21 12:20:00|70461.2|70451.2|70446.3|70436.3|70462.1|70452.1|70439.3|70429.3|583
1582287900000|2020-02-21 12:25:00|70446.5|70436.5|70437.4|70427.4|70446.5|70436.5|70433.2|70423.2|669
1582288200000|2020-02-21 12:30:00|70438|70428|70446.1|70436.1|70450.4|70440.4|70436|70426|566
1582288500000|2020-02-21 12:35:00|70446.3|70436.3|70462.5|70452.5|70463.1|70453.1|70438.8|70428.8|526
1582288800000|2020-02-21 12:40:00|70462.4|70452.4|70451.1|70441.1|70468.8|70458.8|70449.2|70439.2|635
1582289100000|2020-02-21 12:45:00|70450.9|70440.9|70440|70430|70452|70442|70437.1|70427.1|569
1582289400000|2020-02-21 12:50:00|70440.1|70430.1|70444.2|70434.2|70447.7|70437.7|70439.8|70429.8|313
1582289700000|2020-02-21 12:55:00|70444.1|70434.1|70451.4|70441.4|70454.9|70444.9|70443.5|70433.5|491
1582290000000|2020-02-21 13:00:00|70449.3|70439.3|70452.8|70442.8|70454.3|70444.3|70446.1|70436.1|510
1582290300000|2020-02-21 13:05:00|70452.7|70442.7|70454.4|70444.4|70459.5|70449.5|70451.3|70441.3|487
1582290600000|2020-02-21 13:10:00|70454.2|70444.2|70456.7|70446.7|70458.3|70448.3|70451.7|70441.7|449
1582290900000|2020-02-21 13:15:00|70456.3|70446.3|70463.4|70453.4|70464.8|70454.8|70453|70443|467
1582291200000|2020-02-21 13:20:00|70463.8|70453.8|70450.4|70440.4|70467|70457|70448.5|70438.5|546
1582291500000|2020-02-21 13:25:00|70450.3|70440.3|70447.6|70437.6|70452.7|70442.7|70440.7|70430.7|547
1582291800000|2020-02-21 13:30:00|70447.8|70437.8|70451.1|70441.1|70453.5|70443.5|70445.2|70435.2|542
1582292100000|2020-02-21 13:35:00|70451.3|70441.3|70436.5|70426.5|70451.3|70441.3|70431.7|70421.7|557
1582292400000|2020-02-21 13:40:00|70436.3|70426.3|70440.3|70430.3|70447.7|70437.7|70434.2|70424.2|581
1582292700000|2020-02-21 13:45:00|70440.4|70430.4|70438.8|70428.8|70445.1|70435.1|70435.9|70425.9|615
1582293000000|2020-02-21 13:50:00|70440.1|70430.1|70434.7|70424.7|70441|70431|70431.6|70421.6|462
1582293300000|2020-02-21 13:55:00|70434.6|70424.6|70429.2|70419.2|70436.9|70426.9|70426.6|70416.6|632
1582293600000|2020-02-21 14:00:00|70428.9|70418.9|70440.7|70430.7|70444.9|70432.8|70428.9|70418.9|610
1582293900000|2020-02-21 14:05:00|70440.8|70430.8|70446.5|70431.5|70460.7|70445.7|70432.7|70422.7|628
1582294200000|2020-02-21 14:10:00|70446.4|70431.4|70440.7|70430.7|70447.3|70432.6|70438.7|70426.1|588
1582294500000|2020-02-21 14:15:00|70440.6|70430.6|70437.9|70427.9|70443.4|70431.1|70435.6|70423.5|645
1582294800000|2020-02-21 14:20:00|70438|70428|70446.2|70436.2|70446.6|70436.6|70435.4|70425.4|469
1582295100000|2020-02-21 14:25:00|70446.1|70436.1|70459.8|70449.8|70462.4|70451.1|70445|70435|520
1582295400000|2020-02-21 14:30:00|70460|70450|70459.3|70444.3|70463.7|70451.8|70444.6|70430.7|959
1582295700000|2020-02-21 14:35:00|70458.5|70443.5|70470.7|70460.7|70470.9|70460.9|70448.5|70433.9|826
1582296000000|2020-02-21 14:40:00|70470.9|70460.9|70478|70463|70484.3|70473.1|70465.6|70455.2|854
1582296300000|2020-02-21 14:45:00|70478.9|70463.9|70436.8|70421.8|70479.1|70464.1|70435.7|70421.7|1105
1582296600000|2020-02-21 14:50:00|70436.7|70421.7|70440|70430|70445.2|70432.7|70425.1|70410.1|960
1582296900000|2020-02-21 14:55:00|70440.1|70430.1|70430.4|70415.4|70440.4|70430.4|70426.8|70413.5|808
1582297200000|2020-02-21 15:00:00|70430.6|70415.6|70426.7|70411.7|70438.1|70423.1|70419.5|70406.8|762
1582297500000|2020-02-21 15:05:00|70426.6|70411.6|70439.5|70429.5|70448.5|70433.5|70423.1|70410.7|987
1582297800000|2020-02-21 15:10:00|70439.4|70429.4|70419.9|70404.9|70442.4|70432.4|70414|70401.4|1037
1582298100000|2020-02-21 15:15:00|70420|70405|70398.2|70380.7|70429.2|70406.2|70371.3|70356.2|1080
1582298400000|2020-02-21 15:20:00|70409.7|70374.4|70380.6|70365.6|70409.7|70381.3|70370.7|70355.7|1030
1582298700000|2020-02-21 15:25:00|70380.4|70365.4|70380.9|70365.9|70388.9|70376.9|70366|70351|953
1582299000000|2020-02-21 15:30:00|70381|70366|70405.1|70390.1|70411.7|70396.7|70377.2|70362.2|955
1582299300000|2020-02-21 15:35:00|70405.3|70390.3|70403.3|70393.3|70409.7|70398.4|70389.7|70376.9|832
1582299600000|2020-02-21 15:40:00|70403.4|70393.4|70394|70384|70414|70403.2|70392.9|70379.6|873
1582299900000|2020-02-21 15:45:00|70393.9|70383.9|70387.4|70372.4|70403.9|70391.3|70381.4|70367.8|923
1582300200000|2020-02-21 15:50:00|70387.3|70372.3|70389.5|70379.5|70392.2|70382.2|70378.2|70366.5|882
1582300500000|2020-02-21 15:55:00|70388.9|70378.9|70387.2|70377.2|70396.5|70386.5|70384.8|70374.7|974
1582300800000|2020-02-21 16:00:00|70386.5|70376.5|70381.7|70366.7|70396.2|70386.2|70379|70366.5|797
1582301100000|2020-02-21 16:05:00|70381.6|70366.6|70376|70366|70381.6|70371.5|70374.6|70360.9|596
1582301400000|2020-02-21 16:10:00|70375.9|70365.9|70351.2|70336.2|70379.5|70369.5|70350.5|70335.5|699
1582301700000|2020-02-21 16:15:00|70351.8|70336.8|70378.1|70363.1|70381.7|70363.3|70349.2|70335.3|857
1582302000000|2020-02-21 16:20:00|70378|70363|70362.3|70352.3|70378|70363|70360.2|70348.5|787
1582302300000|2020-02-21 16:25:00|70362.4|70352.4|70369.4|70359.4|70370.8|70360.6|70359.9|70348.6|682
1582302600000|2020-02-21 16:30:00|70369.7|70359.7|70380.3|70370.3|70382.7|70371|70364.3|70354.3|683
1582302900000|2020-02-21 16:35:00|70380.2|70370.2|70377.2|70367.2|70380.2|70370.2|70368.3|70358.1|671
1582303200000|2020-02-21 16:40:00|70377.1|70367.1|70391.1|70376.1|70394.7|70382.1|70376|70366|633
1582303500000|2020-02-21 16:45:00|70391.5|70376.5|70384.6|70374.6|70391.5|70378.5|70379.8|70368.8|560
1582303800000|2020-02-21 16:50:00|70384.5|70374.5|70378.5|70368.5|70384.5|70374.5|70374.9|70364.9|587
1582304100000|2020-02-21 16:55:00|70378.4|70368.4|70362.3|70347.3|70379.5|70369.5|70354.6|70339.6|673
1582304400000|2020-02-21 17:00:00|70362|70347|70360.2|70345.2|70368.1|70353.1|70355.4|70340.4|819
1582304700000|2020-02-21 17:05:00|70360.1|70345.1|70356.7|70346.7|70363.2|70348.2|70353.2|70339.5|797
1582305000000|2020-02-21 17:10:00|70356.2|70346.2|70355.6|70345.6|70362|70347.8|70351.2|70336.4|614
1582305300000|2020-02-21 17:15:00|70355.7|70345.7|70370.6|70360.6|70371.2|70361.2|70354.3|70342.1|643
1582305600000|2020-02-21 17:20:00|70370.4|70360.4|70371.5|70361.5|70375.4|70363.1|70366.3|70354.3|626
1582305900000|2020-02-21 17:25:00|70371.6|70361.6|70384.6|70369.6|70385.2|70372.8|70369.5|70357.5|641
1582306200000|2020-02-21 17:30:00|70384.5|70369.5|70385.9|70370.9|70391.7|70378.9|70380.5|70368.1|505
1582306500000|2020-02-21 17:35:00|70385.3|70370.3|70377.2|70362.2|70386.8|70371.8|70374|70361.6|489
1582306800000|2020-02-21 17:40:00|70377.4|70362.4|70369.9|70359.9|70378.3|70364.6|70369.8|70357.3|450
1582307100000|2020-02-21 17:45:00|70370|70360|70384.2|70369.2|70384.4|70370.4|70370|70357.7|380
1582307400000|2020-02-21 17:50:00|70384.1|70369.1|70392.4|70377.4|70394.2|70380.2|70380.9|70368.4|453
1582307700000|2020-02-21 17:55:00|70392.6|70377.6|70381.9|70366.9|70394.3|70381.6|70379.4|70365.2|590
1582308000000|2020-02-21 18:00:00|70382.4|70367.4|70389.7|70379.7|70398.5|70383.5|70378.2|70364.7|474
1582308300000|2020-02-21 18:05:00|70391.7|70376.7|70385.7|70370.7|70393.5|70378.5|70382.5|70369.1|412
1582308600000|2020-02-21 18:10:00|70385.8|70370.8|70384.1|70369.1|70387.3|70374.8|70381.6|70368.4|391
1582308900000|2020-02-21 18:15:00|70384|70369|70372.6|70362.6|70385.2|70372.9|70372|70358.7|452
1582309200000|2020-02-21 18:20:00|70372.7|70362.7|70376.5|70366.5|70381.5|70368|70369.3|70356|420
1582309500000|2020-02-21 18:25:00|70376.4|70366.4|70381.9|70366.9|70383.3|70368.3|70373.6|70358.8|534
1582309800000|2020-02-21 18:30:00|70381.4|70366.4|70377.9|70367.9|70382.7|70368.9|70377.4|70364.9|363
1582310100000|2020-02-21 18:35:00|70378|70368|70389.6|70374.6|70390.4|70377.4|70377.2|70364.7|430
1582310400000|2020-02-21 18:40:00|70389.5|70374.5|70381.6|70366.6|70389.8|70377|70378.3|70365.7|402
1582310700000|2020-02-21 18:45:00|70381.5|70366.5|70385.5|70370.5|70385.9|70373.7|70377.4|70365|423
1582311000000|2020-02-21 18:50:00|70385.6|70370.6|70391.9|70381.9|70392.4|70382.4|70382.3|70369.9|450
1582311300000|2020-02-21 18:55:00|70392|70382|70385.5|70370.5|70392.9|70382.4|70382.1|70370|460
1582311600000|2020-02-21 19:00:00|70385.3|70370.3|70379.2|70364.2|70386.5|70372.8|70374.6|70363.4|446
1582311900000|2020-02-21 19:05:00|70379.1|70364.1|70380.7|70370.7|70384|70371.1|70376.3|70363.7|409
1582312200000|2020-02-21 19:10:00|70380.8|70370.8|70383.6|70368.6|70386.7|70373.7|70380.7|70368.2|418
1582312500000|2020-02-21 19:15:00|70383.7|70368.7|70392.6|70377.6|70394.2|70381.3|70380.7|70368.3|377
1582312800000|2020-02-21 19:20:00|70392.5|70377.5|70389.5|70379.5|70392.9|70380|70387.4|70374.8|578
1582313100000|2020-02-21 19:25:00|70389.7|70379.7|70388.1|70378.1|70389.7|70379.7|70386.8|70376.8|483
1582313400000|2020-02-21 19:30:00|70388|70378|70388|70373|70391|70378.6|70379.8|70366.9|506
1582313700000|2020-02-21 19:35:00|70387.9|70372.9|70390.7|70380.7|70394.2|70381.6|70387.3|70372.7|399
1582314000000|2020-02-21 19:40:00|70390.8|70380.8|70389.9|70379.9|70391.7|70381.7|70389.5|70379.5|387
1582314300000|2020-02-21 19:45:00|70390|70380|70391.4|70381.4|70391.9|70381.9|70389.7|70379.7|309
1582314600000|2020-02-21 19:50:00|70391.2|70381.2|70379.7|70364.7|70391.4|70381.4|70376.3|70361.3|484
1582314900000|2020-02-21 19:55:00|70379.6|70364.6|70380.4|70365.4|70381.6|70368.9|70377.3|70362.3|367
1582315200000|2020-02-21 20:00:00|70380.7|70365.7|70380.7|70365.7|70381.8|70369|70378.9|70364.7|367
1582315500000|2020-02-21 20:05:00|70380.8|70365.8|70389|70374|70389.8|70377|70379.7|70365.1|430
1582315800000|2020-02-21 20:10:00|70388.9|70373.9|70381.1|70371.1|70389.7|70374.7|70380.8|70368.6|325
1582316100000|2020-02-21 20:15:00|70381.2|70371.2|70381.9|70371.9|70382.6|70372.6|70380.7|70370.7|282
1582316400000|2020-02-21 20:20:00|70381.8|70371.8|70384.6|70374.6|70393.2|70380.5|70381.7|70369.9|354
1582316700000|2020-02-21 20:25:00|70384.3|70374.3|70389.2|70374.2|70392.5|70379.3|70384.1|70371.6|373
1582317000000|2020-02-21 20:30:00|70389.3|70374.3|70391|70381|70393.8|70381.3|70384|70371.3|422
1582317300000|2020-02-21 20:35:00|70391.4|70381.4|70390.4|70380.4|70394|70381.9|70389.5|70377.2|392
1582317600000|2020-02-21 20:40:00|70390.2|70380.2|70389.8|70379.8|70393|70380.6|70389.3|70377.3|516
1582317900000|2020-02-21 20:45:00|70390|70380|70380.7|70365.7|70392.8|70380.2|70379.1|70364.1|368
1582318200000|2020-02-21 20:50:00|70381.2|70366.2|70377.3|70367.3|70381.2|70368.2|70376.8|70364.1|294
1582318500000|2020-02-21 20:55:00|70377.6|70367.6|70371.4|70356.4|70381.5|70367.7|70370.5|70355.5|407
1582318800000|2020-02-21 21:00:00|70371.9|70356.9|70367.2|70352.2|70372.6|70357.6|70367.2|70352.2|526
1582319100000|2020-02-21 21:05:00|70367.8|70352.8|70368.3|70353.3|70370.2|70356.8|70366.1|70352|356
1582319400000|2020-02-21 21:10:00|70369.2|70354.2|70362.1|70352.1|70369.6|70356.9|70361.2|70351.2|202
1582319700000|2020-02-21 21:15:00|70362.7|70352.7|70360.9|70350.9|70362.7|70352.7|70360.5|70350.5|145
1582320000000|2020-02-21 21:20:00|70362.5|70352.5|70362.9|70352.9|70363.9|70353.9|70360.5|70350.5|164
1582320300000|2020-02-21 21:25:00|70362.8|70352.8|70371.2|70361.2|70375.7|70363.4|70362.1|70349.5|201
1582320600000|2020-02-21 21:30:00|70367.6|70357.6|70365.8|70350.8|70371.5|70360.6|70362|70349|151
1582320900000|2020-02-21 21:35:00|70365.9|70350.9|70373.2|70358.2|70375.3|70363|70365.4|70350.4|611
1582321200000|2020-02-21 21:40:00|70372.7|70362.7|70369.5|70354.5|70376.5|70363.4|70366.8|70351.8|1062
1582321500000|2020-02-21 21:45:00|70368.9|70353.9|70374.1|70359.1|70383|70364.9|70366.2|70350.6|228
1582321800000|2020-02-21 21:50:00|70373.9|70358.9|70371.1|70336.5|70378.5|70363.5|70352.4|70323.8|151
1582322100000|2020-02-21 21:55:00|70370.1|70334.3|70379|70329|70383.6|70346.2|70365.3|70319.6|129
1582491600000|2020-02-23 21:00:00|70476.6|70432.1|70473.8|70444.4|70491.5|70445.9|70473.1|70432.1|20
1582491900000|2020-02-23 21:05:00|70475.5|70440.1|70480|70449|70490.7|70452.4|70473.4|70436.6|36
1582492200000|2020-02-23 21:10:00|70480.6|70450.8|70477|70449.8|70491.6|70454.6|70476.6|70436.3|33
1582492500000|2020-02-23 21:15:00|70482.5|70446.8|70492.7|70447.3|70506.2|70464.2|70482.5|70427.2|42
1582492800000|2020-02-23 21:20:00|70492.2|70447.5|70505.5|70448.5|70516.7|70464.2|70492.2|70446.9|34
1582493100000|2020-02-23 21:25:00|70501.2|70449.6|70486.4|70458.7|70527.4|70470.4|70477.5|70420.5|122
1582493400000|2020-02-23 21:30:00|70486.5|70458.2|70488.4|70444.7|70523.7|70466.7|70483.1|70433.4|111
1582493700000|2020-02-23 21:35:00|70485.3|70429.7|70514.9|70457.9|70554.3|70497.3|70483.7|70429.7|47
1582494000000|2020-02-23 21:40:00|70513.1|70456.1|70535.8|70496.1|70544.7|70496.2|70513.1|70456.1|37
1582494300000|2020-02-23 21:45:00|70528.3|70471.3|70538.7|70495.2|70556.8|70499.8|70528.3|70471.3|32
1582494600000|2020-02-23 21:50:00|70536.2|70495.5|70563.2|70506.2|70575.8|70522.5|70510|70470.7|89
1582494900000|2020-02-23 21:55:00|70559.1|70502.1|70541.7|70492.1|70568.5|70511.5|70519.5|70472.5|75
1582495200000|2020-02-23 22:00:00|70520.8|70471.2|70518.5|70485.9|70529.6|70496.2|70516.5|70471.2|58
1582495500000|2020-02-23 22:05:00|70519.1|70487.5|70535.6|70489.3|70545.5|70498.4|70518.9|70480.8|128
1582495800000|2020-02-23 22:10:00|70532.2|70487|70535.3|70491.2|70545.2|70499.9|70527.3|70482.8|135
1582496100000|2020-02-23 22:15:00|70535.4|70491.3|70519.3|70484.4|70548.3|70519.9|70516.5|70481.4|192
1582496400000|2020-02-23 22:20:00|70516|70485.3|70526.2|70493|70543.6|70509.1|70516|70483.4|210
1582496700000|2020-02-23 22:25:00|70527.1|70489.3|70525.2|70498.4|70528.3|70504|70516.5|70486.2|111
1582497000000|2020-02-23 22:30:00|70518.1|70497.3|70522.4|70494.7|70540.6|70508.1|70516.5|70488.2|288
1582497300000|2020-02-23 22:35:00|70520.1|70490.7|70539|70513.7|70543.5|70516.9|70518.3|70486.5|259
1582497600000|2020-02-23 22:40:00|70539.1|70513.9|70530.6|70508.5|70545.9|70522.3|70524.6|70501.5|386
1582497900000|2020-02-23 22:45:00|70531.7|70508.9|70539.5|70508.4|70543.4|70516.9|70523.7|70501.9|323
1582498200000|2020-02-23 22:50:00|70539.1|70506|70543.4|70508.8|70545.9|70518.1|70532.1|70504.2|177
1582498500000|2020-02-23 22:55:00|70543.2|70509.3|70533.4|70518.4|70550.1|70520.2|70526.4|70506.6|237
1582498800000|2020-02-23 23:00:00|70533.8|70518.2|70522.9|70496.5|70535.9|70518.2|70519.2|70485.6|338
1582499100000|2020-02-23 23:05:00|70523.1|70496.6|70528.5|70498.7|70532.5|70502.7|70523|70492|211
1582499400000|2020-02-23 23:10:00|70528.6|70498.5|70546.2|70531.2|70547.3|70532.1|70526.4|70498.2|522
1582499700000|2020-02-23 23:15:00|70546.9|70531.9|70544.5|70525|70552.9|70537.9|70543.5|70523.8|834
1582500000000|2020-02-23 23:20:00|70544.6|70524.4|70533.1|70518.1|70552.4|70535.1|70532.6|70510.7|818
1582500300000|2020-02-23 23:25:00|70533.2|70518.2|70544.6|70528.3|70550.2|70533.1|70528.2|70513.2|798
1582500600000|2020-02-23 23:30:00|70544.8|70528.4|70543|70526.1|70545.4|70528.9|70538.3|70518.4|929
1582500900000|2020-02-23 23:35:00|70543.1|70526|70545|70525.5|70546.4|70528.8|70539.8|70520.4|1341
1582501200000|2020-02-23 23:40:00|70544.1|70525|70540.6|70520.4|70548.4|70528.8|70537.5|70517.5|986
1582501500000|2020-02-23 23:45:00|70539.2|70520.9|70555|70540|70556|70540|70532.5|70517.2|741
1582501800000|2020-02-23 23:50:00|70554.8|70539.8|70557.9|70542.9|70563.1|70548.1|70549.6|70534.6|547
1582502100000|2020-02-23 23:55:00|70557.8|70542.8|70561.5|70546.5|70563.9|70548.9|70549.5|70534.5|573
1582502400000|2020-02-24 00:00:00|70561.9|70546.9|70563.6|70548.6|70566.1|70551.1|70556.9|70541.9|699
1582502700000|2020-02-24 00:05:00|70564.5|70549.5|70557.4|70542.4|70572.4|70557.4|70554.6|70540.9|672
1582503000000|2020-02-24 00:10:00|70557.5|70542.5|70531.2|70516.2|70557.7|70542.7|70530.3|70515.3|598
1582503300000|2020-02-24 00:15:00|70530.8|70515.8|70511.2|70496.2|70533|70518|70503.8|70488.8|683
1582503600000|2020-02-24 00:20:00|70510.8|70495.8|70511.6|70496.6|70517.2|70502.2|70504.9|70489.9|502
1582503900000|2020-02-24 00:25:00|70511.7|70496.7|70481.4|70466.4|70512.5|70497.5|70479.5|70464.1|770
1582504200000|2020-02-24 00:30:00|70481.6|70466.6|70491.3|70476.3|70492.5|70477.5|70475.8|70460.8|852
1582504500000|2020-02-24 00:35:00|70492|70477|70494|70475.9|70515.8|70500.3|70486|70471|755
1582504800000|2020-02-24 00:40:00|70494.1|70477.4|70500.9|70485.9|70501|70486|70483.4|70468.4|758
1582505100000|2020-02-24 00:45:00|70501|70486|70510.8|70495.8|70515.7|70500.7|70501|70486|606
1582505400000|2020-02-24 00:50:00|70510.9|70495.9|70539.1|70524.1|70543.8|70528.8|70510.5|70495.5|831
1582505700000|2020-02-24 00:55:00|70539|70524|70537.5|70522.5|70542.9|70527.9|70525.9|70510.9|774
1582506000000|2020-02-24 01:00:00|70537.7|70522.7|70506.4|70491.4|70548.2|70533.2|70496.5|70484.3|1037
1582506300000|2020-02-24 01:05:00|70506.5|70491.5|70531.2|70516.2|70534.5|70519.5|70503.8|70490.7|854
1582506600000|2020-02-24 01:10:00|70531.1|70516.1|70528.7|70513.7|70550.3|70535.3|70521.1|70503.1|918
1582506900000|2020-02-24 01:15:00|70529.4|70514.4|70513.8|70498.8|70531.6|70516.6|70507.9|70492.9|891
1582507200000|2020-02-24 01:20:00|70513.7|70498.7|70512.3|70502.3|70529.2|70514.2|70511.4|70496.8|798
1582507500000|2020-02-24 01:25:00|70512.6|70502.6|70518.2|70503.2|70544.1|70529.1|70503.6|70492.9|835
1582507800000|2020-02-24 01:30:00|70517.7|70502.7|70493.8|70478.8|70525.8|70513.8|70477.4|70462.4|1048
1582508100000|2020-02-24 01:35:00|70493.9|70478.9|70500.5|70490.5|70537.4|70522.4|70489.2|70476|981
1582508400000|2020-02-24 01:40:00|70500.7|70490.7|70496.5|70486.5|70517.4|70507.4|70482.9|70472.9|1031
1582508700000|2020-02-24 01:45:00|70497.6|70482.6|70462.8|70447.8|70498.4|70486.8|70453.3|70439|1086
1582509000000|2020-02-24 01:50:00|70462.7|70447.7|70474.3|70464.3|70480.4|70468.2|70455.3|70440.3|968
1582509300000|2020-02-24 01:55:00|70474.4|70464.4|70465.2|70455.2|70496|70486|70458.2|70446.3|931
1582509600000|2020-02-24 02:00:00|70464.8|70454.8|70447.6|70437.6|70464.8|70454.8|70409.5|70399.1|1131
1582509900000|2020-02-24 02:05:00|70447.5|70437.5|70461.5|70451.5|70462.5|70452.5|70437.3|70427.3|897
1582510200000|2020-02-24 02:10:00|70461.6|70451.6|70462.7|70452.7|70469.8|70459.5|70443.9|70433.9|831
1582510500000|2020-02-24 02:15:00|70462.4|70452.4|70456.2|70446.2|70469.1|70459.1|70451.7|70441.7|637
1582510800000|2020-02-24 02:20:00|70456.8|70446.8|70446.6|70436.6|70461.6|70451.6|70442.4|70432.4|752
1582511100000|2020-02-24 02:25:00|70446.4|70436.4|70451.4|70441.4|70454.8|70444.8|70442.3|70432.3|767
1582511400000|2020-02-24 02:30:00|70450.9|70440.9|70466.7|70456.7|70468.2|70458.2|70449.1|70437.9|874
1582511700000|2020-02-24 02:35:00|70467.3|70457.3|70470.2|70460.2|70482.8|70472.8|70463.5|70452.9|982
1582512000000|2020-02-24 02:40:00|70470.3|70460.3|70459.1|70449.1|70471.6|70461.6|70454.2|70444.2|880
1582512300000|2020-02-24 02:45:00|70459.3|70449.3|70435.5|70425.5|70464.6|70454.6|70434.9|70424.9|764
1582512600000|2020-02-24 02:50:00|70435.7|70425.7|70452.5|70442.5|70464.1|70452.4|70426.4|70416.4|883
1582512900000|2020-02-24 02:55:00|70452.4|70442.4|70454.4|70444.4|70464.6|70453|70444.1|70430.1|925
1582513200000|2020-02-24 03:00:00|70453.4|70443.4|70458.8|70448.8|70458.8|70448.8|70450.2|70440.2|692
1582513500000|2020-02-24 03:05:00|70458.7|70448.7|70435.8|70425.8|70460.4|70450.4|70431.5|70421.5|699
1582513800000|2020-02-24 03:10:00|70435.9|70425.9|70432.1|70422.1|70439.7|70429.7|70422.4|70412.4|751
1582514100000|2020-02-24 03:15:00|70431.9|70421.9|70427.6|70417.6|70435.3|70425.3|70413.2|70403.2|816
1582514400000|2020-02-24 03:20:00|70427.7|70417.7|70425.1|70415.1|70430.4|70420.4|70415.8|70405.8|725
1582514700000|2020-02-24 03:25:00|70425.3|70415.3|70406.7|70396.7|70432.4|70419.4|70405.6|70395.6|647
1582515000000|2020-02-24 03:30:00|70406|70396|70407.6|70397.6|70413.1|70403.1|70386.7|70376.7|861
1582515300000|2020-02-24 03:35:00|70407.7|70397.7|70402.7|70392.7|70410.7|70400.7|70398.4|70388.4|614
1582515600000|2020-02-24 03:40:00|70401.9|70391.9|70394.6|70384.6|70408.8|70398.8|70390.5|70380.5|635
1582515900000|2020-02-24 03:45:00|70394.5|70384.5|70413.5|70403.5|70418.7|70408.7|70392.2|70382.2|591
1582516200000|2020-02-24 03:50:00|70413.3|70403.3|70409|70399|70422.8|70412.8|70407.6|70397.6|562
1582516500000|2020-02-24 03:55:00|70408.9|70398.9|70407.5|70397.5|70415.8|70405.8|70404.8|70394.8|513
1582516800000|2020-02-24 04:00:00|70407.4|70397.4|70409.7|70399.7|70410.3|70400.3|70401|70391|630
1582517100000|2020-02-24 04:05:00|70410|70400|70403|70393|70412.4|70402.4|70402.1|70392.1|519
1582517400000|2020-02-24 04:10:00|70403.1|70393.1|70407.1|70397.1|70409|70399|70402.5|70392.5|441
1582517700000|2020-02-24 04:15:00|70407|70397|70408.9|70398.9|70409.3|70399.3|70400.7|70390.7|454
1582518000000|2020-02-24 04:20:00|70408.8|70398.8|70405.7|70395.7|70410|70400|70403.9|70392.6|326
1582518300000|2020-02-24 04:25:00|70405.9|70395.9|70405.9|70395.9|70410.3|70397.6|70404.5|70392.2|335
1582518600000|2020-02-24 04:30:00|70405.8|70395.8|70405|70395|70406.4|70396.4|70402|70392|366
1582518900000|2020-02-24 04:35:00|70405.1|70395.1|70411.3|70401.3|70411.5|70401.5|70397.4|70387.4|409
1582519200000|2020-02-24 04:40:00|70411.1|70401.1|70405.1|70395.1|70411.4|70401.4|70400.4|70390.4|549
1582519500000|2020-02-24 04:45:00|70405.9|70395.9|70406.7|70396.7|70409.3|70399.3|70401.3|70391.3|409
1582519800000|2020-02-24 04:50:00|70408.2|70398.2|70396.7|70386.7|70410.3|70400.3|70396.4|70386.4|468
1582520100000|2020-02-24 04:55:00|70396.8|70386.8|70397.9|70387.9|70402|70392|70392.3|70382.3|533
1582520400000|2020-02-24 05:00:00|70397.8|70387.8|70405.3|70395.3|70405.4|70395.4|70394.4|70384.4|776
1582520700000|2020-02-24 05:05:00|70405.4|70395.4|70413.1|70403.1|70414.6|70404.6|70399.6|70387.5|597
1582521000000|2020-02-24 05:10:00|70413.2|70403.2|70413.5|70403.5|70414.2|70404.2|70406.5|70396.5|481
1582521300000|2020-02-24 05:15:00|70413.6|70403.6|70414.8|70404.8|70417.8|70407.8|70412.5|70402.5|499
1582521600000|2020-02-24 05:20:00|70414.9|70404.9|70407.9|70397.9|70416.8|70406.8|70406.2|70396.2|555
1582521900000|2020-02-24 05:25:00|70408|70398|70405.8|70395.8|70412.4|70402.4|70400.4|70390.4|582
1582522200000|2020-02-24 05:30:00|70405.9|70395.9|70415.1|70405.1|70415.4|70405.4|70401.2|70391.2|601
1582522500000|2020-02-24 05:35:00|70415.5|70405.5|70420.9|70410.9|70423.5|70413.5|70407|70397|617
1582522800000|2020-02-24 05:40:00|70420.8|70410.8|70431.7|70421.7|70431.7|70421.7|70415.3|70403.5|616
1582523100000|2020-02-24 05:45:00|70431.4|70421.4|70441.9|70431.9|70442.5|70432.5|70429.7|70419.7|641
1582523400000|2020-02-24 05:50:00|70442.2|70432.2|70449.1|70439.1|70455.5|70445.5|70438.3|70428.3|717
1582523700000|2020-02-24 05:55:00|70448.5|70438.5|70445.4|70435.4|70451.8|70440.6|70436.1|70426.1|720
1582524000000|2020-02-24 06:00:00|70445.5|70435.5|70451.2|70441.2|70452.5|70442.5|70431|70421|752
1582524300000|2020-02-24 06:05:00|70451.3|70441.3|70453.7|70443.7|70454|70444|70443.6|70433.6|696
1582524600000|2020-02-24 06:10:00|70453.5|70443.5|70440|70430|70458.4|70448.4|70436|70426|737
1582524900000|2020-02-24 06:15:00|70439.9|70429.9|70445|70435|70456|70446|70436.1|70426.1|764
1582525200000|2020-02-24 06:20:00|70444.9|70434.9|70439.7|70429.7|70447.4|70437.4|70436|70426|577
1582525500000|2020-02-24 06:25:00|70439.9|70429.9|70443.5|70433.5|70451.6|70441.6|70434.6|70424.6|711
1582525800000|2020-02-24 06:30:00|70443.6|70433.6|70434.7|70424.7|70450.3|70440.3|70430.8|70420.8|682
1582526100000|2020-02-24 06:35:00|70434.6|70424.6|70436.3|70426.3|70438.5|70428.5|70423.5|70413.5|609
1582526400000|2020-02-24 06:40:00|70436.2|70426.2|70450.5|70440.5|70452|70442|70436.2|70426.2|722
1582526700000|2020-02-24 06:45:00|70449.9|70439.9|70454.6|70444.6|70458.6|70448.6|70444.8|70434.8|595
1582527000000|2020-02-24 06:50:00|70454.3|70444.3|70448.9|70438.9|70474.2|70464.2|70448.9|70438.9|838
1582527300000|2020-02-24 06:55:00|70448.8|70438.8|70444|70434|70450.8|70440.8|70433.8|70423.8|718
1582527600000|2020-02-24 07:00:00|70444.4|70434.4|70451.4|70441.4|70452.4|70442.4|70440.2|70430.2|724
1582527900000|2020-02-24 07:05:00|70451.5|70441.5|70465.7|70455.7|70473.9|70463.9|70449.4|70439.4|772
1582528200000|2020-02-24 07:10:00|70465.6|70455.6|70482.9|70472.9|70488.7|70478.7|70457.2|70447.2|836
1582528500000|2020-02-24 07:15:00|70482.8|70472.8|70462.7|70452.7|70491.1|70481.1|70461.1|70451.1|770
1582528800000|2020-02-24 07:20:00|70462.8|70452.8|70442.7|70432.7|70469.5|70459.5|70441.9|70431.9|715
1582529100000|2020-02-24 07:25:00|70442.4|70432.4|70411.3|70401.3|70444.1|70434.1|70402.7|70392.7|915
1582529400000|2020-02-24 07:30:00|70411.5|70401.5|70408.6|70398.6|70422.1|70412.1|70392.1|70382.1|757
1582529700000|2020-02-24 07:35:00|70408.5|70398.5|70391.2|70381.2|70412.4|70402.4|70382.9|70372.9|774
1582530000000|2020-02-24 07:40:00|70391.4|70381.4|70392.9|70382.9|70399.4|70389.4|70387.6|70377.6|626
1582530300000|2020-02-24 07:45:00|70393.1|70383.1|70388.3|70378.3|70395.8|70385.8|70383.1|70373.1|656
1582530600000|2020-02-24 07:50:00|70388.4|70378.4|70415.1|70405.1|70420.1|70410.1|70387.1|70377.1|732
1582530900000|2020-02-24 07:55:00|70415.4|70405.4|70411.9|70401.9|70429.9|70419.9|70407.4|70397.4|745
1582531200000|2020-02-24 08:00:00|70413|70403|70396.2|70386.2|70428.6|70418.6|70390.2|70379.5|963
1582531500000|2020-02-24 08:05:00|70396.1|70386.1|70411.2|70401.2|70418.6|70406.7|70390.3|70380.3|767
1582531800000|2020-02-24 08:10:00|70411.1|70401.1|70417.5|70407.5|70422.1|70409.7|70403.6|70393.6|803
1582532100000|2020-02-24 08:15:00|70417.4|70407.4|70427.1|70417.1|70433.8|70423.8|70411.9|70401.9|944
1582532400000|2020-02-24 08:20:00|70427.2|70417.2|70423.2|70413.2|70431|70421|70418.7|70408.7|749
1582532700000|2020-02-24 08:25:00|70422.8|70412.8|70404.4|70394.4|70424.6|70414.6|70402|70392|803
1582533000000|2020-02-24 08:30:00|70404.5|70394.5|70406.3|70396.3|70421.6|70411.6|70404.5|70394.5|878
1582533300000|2020-02-24 08:35:00|70406.2|70396.2|70400.9|70390.9|70408.8|70398.8|70388|70378|767
1582533600000|2020-02-24 08:40:00|70400.8|70390.8|70396.2|70386.2|70409.7|70399.7|70396.2|70386.2|752
1582533900000|2020-02-24 08:45:00|70396.1|70386.1|70383.5|70373.5|70396.5|70386.5|70381.1|70371.1|770
1582534200000|2020-02-24 08:50:00|70383.6|70373.6|70380.1|70370.1|70389.8|70379.8|70366.8|70356.8|789
1582534500000|2020-02-24 08:55:00|70380.4|70370.4|70366.2|70356.2|70383|70373|70361.4|70351.4|703
1582534800000|2020-02-24 09:00:00|70366.1|70356.1|70379.2|70369.2|70387.8|70377.8|70363.4|70353.4|1012
1582535100000|2020-02-24 09:05:00|70379.3|70369.3|70378.9|70368.9|70386.3|70376.3|70371.1|70361.1|751
1582535400000|2020-02-24 09:10:00|70378.8|70368.8|70380.5|70370.5|70387.1|70377.1|70372.5|70362.5|786
1582535700000|2020-02-24 09:15:00|70380.8|70370.8|70380.1|70370.1|70390.2|70380.2|70373.4|70363.4|725
1582536000000|2020-02-24 09:20:00|70380.5|70370.5|70378.2|70368.2|70382.8|70372.8|70369|70357.9|622
1582536300000|2020-02-24 09:25:00|70378.1|70368.1|70376.9|70366.9|70387.7|70377.7|70371|70361|893
1582536600000|2020-02-24 09:30:00|70376.8|70366.8|70386.9|70376.9|70395.1|70385.1|70374.7|70364.7|935
1582536900000|2020-02-24 09:35:00|70388.8|70378.8|70407.4|70397.4|70408.9|70398.9|70385.3|70375.3|827
1582537200000|2020-02-24 09:40:00|70407.5|70397.5|70401.4|70391.4|70413.7|70403.7|70396.8|70386.8|861
1582537500000|2020-02-24 09:45:00|70400.6|70390.6|70397.5|70387.5|70406.8|70396.8|70394|70384|762
1582537800000|2020-02-24 09:50:00|70397.4|70387.4|70389.7|70379.7|70400.4|70390.4|70381.9|70371.9|719
1582538100000|2020-02-24 09:55:00|70389.9|70379.9|70366|70356|70391|70381|70364.2|70354.2|887
1582538400000|2020-02-24 10:00:00|70366.5|70356.5|70377.8|70367.8|70378|70367.8|70361.9|70351.9|771
1582538700000|2020-02-24 10:05:00|70377.7|70367.7|70365.5|70355.5|70378.1|70368.1|70364.6|70354.6|686
1582539000000|2020-02-24 10:10:00|70365.8|70355.8|70365.4|70355.4|70368.1|70358.1|70362.1|70352.1|485
1582539300000|2020-02-24 10:15:00|70365.5|70355.5|70363.4|70353.4|70368.8|70358.8|70362.2|70352.2|526
1582539600000|2020-02-24 10:20:00|70363.5|70353.5|70369.6|70359.6|70371.5|70361.5|70360.8|70350.8|524
1582539900000|2020-02-24 10:25:00|70369.1|70359.1|70377.5|70367.5|70378.8|70368.8|70361.7|70351.7|582
1582540200000|2020-02-24 10:30:00|70377.4|70367.4|70376.6|70366.6|70384.1|70374.1|70371.3|70361.3|595
1582540500000|2020-02-24 10:35:00|70376.9|70366.9|70384.1|70374.1|70387.5|70377.5|70369.2|70359.2|538
1582540800000|2020-02-24 10:40:00|70384|70374|70376.3|70366.3|70386|70376|70375.6|70365.6|569
1582541100000|2020-02-24 10:45:00|70375.9|70365.9|70370.4|70360.4|70378.5|70368.5|70369.2|70359.2|660
1582541400000|2020-02-24 10:50:00|70370.1|70360.1|70387.2|70377.2|70388.4|70378.4|70368.1|70358.1|630
1582541700000|2020-02-24 10:55:00|70387|70377|70399.4|70389.4|70399.9|70389.9|70386.8|70376.8|567
1582542000000|2020-02-24 11:00:00|70399.3|70389.3|70416.6|70406.6|70427.7|70417.7|70399.1|70389.1|661
1582542300000|2020-02-24 11:05:00|70416.3|70406.3|70423.8|70413.8|70425.5|70415.5|70412.9|70402.9|670
1582542600000|2020-02-24 11:10:00|70424|70414|70412.9|70402.9|70424.3|70414.3|70411.8|70401.8|617
1582542900000|2020-02-24 11:15:00|70412.8|70402.8|70407.9|70397.9|70419.1|70409.1|70402.4|70387.4|635
1582543200000|2020-02-24 11:20:00|70407.8|70397.8|70423.6|70413.6|70425|70415|70407.6|70397.6|593
1582543500000|2020-02-24 11:25:00|70423.5|70413.5|70429.1|70419.1|70429.9|70419.9|70418|70408|426
1582543800000|2020-02-24 11:30:00|70429.2|70419.2|70409.8|70399.8|70433.7|70423.7|70409.5|70399.5|688
1582544100000|2020-02-24 11:35:00|70409.7|70399.7|70398.2|70388.2|70413.9|70403.9|70394.6|70384.6|714
1582544400000|2020-02-24 11:40:00|70398.4|70388.4|70391.3|70381.3|70399|70389|70385|70375|597
1582544700000|2020-02-24 11:45:00|70391.2|70381.2|70398.5|70388.5|70401.1|70391.1|70389.9|70379.9|583
1582545000000|2020-02-24 11:50:00|70398.4|70388.4|70387|70377|70399|70389|70383.7|70373.7|600
1582545300000|2020-02-24 11:55:00|70386.9|70376.9|70386|70376|70392.6|70382.6|70383.1|70373.1|540
1582545600000|2020-02-24 12:00:00|70386.4|70376.4|70374.4|70364.4|70391.4|70381.4|70372.4|70362.4|683
1582545900000|2020-02-24 12:05:00|70374.8|70364.8|70382.2|70372.2|70386.8|70376.8|70372.5|70362.5|498
1582546200000|2020-02-24 12:10:00|70382.1|70372.1|70375.3|70365.3|70384.9|70374.9|70375.2|70365.2|651
1582546500000|2020-02-24 12:15:00|70375.2|70365.2|70387.7|70377.7|70392.1|70382.1|70374.4|70364.4|676
1582546800000|2020-02-24 12:20:00|70387.9|70377.9|70393.7|70383.7|70394.8|70384.8|70386.7|70376.7|570
1582547100000|2020-02-24 12:25:00|70393.8|70383.8|70378.6|70368.6|70396|70386|70378.5|70368.5|582
1582547400000|2020-02-24 12:30:00|70378.7|70368.7|70377.2|70367.2|70384|70374|70376.5|70366.5|575
1582547700000|2020-02-24 12:35:00|70377.5|70367.5|70382.1|70372.1|70382.9|70372.9|70377|70367|468
1582548000000|2020-02-24 12:40:00|70382.2|70372.2|70396.6|70386.6|70404.5|70394.5|70381.8|70371.8|777
1582548300000|2020-02-24 12:45:00|70396.5|70386.5|70399.5|70389.5|70403.3|70393.3|70395.9|70385.9|548
1582548600000|2020-02-24 12:50:00|70399.4|70389.4|70408.7|70398.7|70408.8|70398.8|70397.2|70387.2|596
1582548900000|2020-02-24 12:55:00|70408.8|70398.8|70387.9|70377.9|70409|70399|70385.8|70375.8|711
1582549200000|2020-02-24 13:00:00|70388|70378|70390.2|70380.2|70393.4|70383.4|70378.3|70368.3|777
1582549500000|2020-02-24 13:05:00|70390|70380|70393.5|70383.5|70394.4|70384.4|70388.4|70378.4|517
1582549800000|2020-02-24 13:10:00|70393.6|70383.6|70399.8|70389.8|70404|70394|70392.8|70382.8|583
1582550100000|2020-02-24 13:15:00|70399.9|70389.9|70407.7|70397.7|70407.7|70397.7|70398.4|70388.4|369
1582550400000|2020-02-24 13:20:00|70407.8|70397.8|70399.8|70389.8|70408.1|70398.1|70394.4|70384.4|678
1582550700000|2020-02-24 13:25:00|70399.4|70389.4|70411|70401|70411.3|70401.3|70397.4|70387.4|599
1582551000000|2020-02-24 13:30:00|70411.1|70401.1|70415.5|70405.5|70420.7|70410.7|70408|70398|737
1582551300000|2020-02-24 13:35:00|70415.7|70405.7|70406.3|70396.3|70415.7|70405.7|70401.6|70391.6|675
1582551600000|2020-02-24 13:40:00|70406.5|70396.5|70425|70415|70429.4|70419.4|70405.9|70395.9|584
1582551900000|2020-02-24 13:45:00|70425.1|70415.1|70432.8|70422.8|70437.5|70427.5|70421.8|70411.8|731
1582552200000|2020-02-24 13:50:00|70433.2|70423.2|70422.6|70412.6|70435.4|70425.4|70422.6|70412.6|557
1582552500000|2020-02-24 13:55:00|70422.3|70412.3|70429.2|70419.2|70431.5|70421.5|70420.4|70410.4|581
1582552800000|2020-02-24 14:00:00|70428.8|70418.8|70422.6|70412.6|70428.9|70418.9|70420.3|70410.3|376
1582553100000|2020-02-24 14:05:00|70422.9|70412.9|70426.3|70416.3|70427.1|70417.1|70421|70411|496
1582553400000|2020-02-24 14:10:00|70426.5|70416.5|70425.3|70415.3|70428.6|70418.6|70417.7|70407.7|674
1582553700000|2020-02-24 14:15:00|70425.2|70415.2|70426.1|70416.1|70440.3|70425.3|70424.8|70414.8|623
1582554000000|2020-02-24 14:20:00|70426.5|70416.5|70421.5|70411.5|70429.4|70419.4|70417.2|70407.2|689
1582554300000|2020-02-24 14:25:00|70421.7|70411.7|70405.7|70390.7|70424.4|70414.4|70392.3|70377.3|665
1582554600000|2020-02-24 14:30:00|70406.8|70391.8|70392.7|70382.7|70407.8|70394.3|70384.6|70373.1|939
1582554900000|2020-02-24 14:35:00|70392.9|70382.9|70390.6|70380.6|70406.5|70393.9|70389|70379|805
1582555200000|2020-02-24 14:40:00|70390.4|70380.4|70383.5|70373.5|70401.2|70390.1|70382.1|70372.1|804
1582555500000|2020-02-24 14:45:00|70383.2|70373.2|70387.9|70377.9|70398.7|70385.9|70383.2|70373.2|723
1582555800000|2020-02-24 14:50:00|70387.6|70377.6|70363.5|70353.5|70388.6|70378.6|70361.9|70350|854
1582556100000|2020-02-24 14:55:00|70363.4|70353.4|70374.5|70359.5|70378.5|70365.2|70349.6|70334.6|792
1582556400000|2020-02-24 15:00:00|70375.3|70360.3|70350.4|70340.4|70376.2|70363.2|70341.2|70329.4|844
1582556700000|2020-02-24 15:05:00|70350.8|70340.8|70312.8|70302.8|70353.1|70341.2|70310.1|70300.1|782
1582557000000|2020-02-24 15:10:00|70312.7|70302.7|70317.7|70302.7|70324.6|70312.5|70293|70278|869
1582557300000|2020-02-24 15:15:00|70317.6|70302.6|70315.2|70300.2|70318.3|70304.1|70287.4|70274|821
1582557600000|2020-02-24 15:20:00|70315|70300|70301.3|70286.3|70326.9|70315|70299.8|70284.8|790
1582557900000|2020-02-24 15:25:00|70301.7|70286.7|70311.6|70296.6|70322.5|70307.5|70299.1|70284.1|805
1582558200000|2020-02-24 15:30:00|70311.5|70296.5|70295.5|70280.5|70314.4|70299.4|70293.3|70278.6|809
1582558500000|2020-02-24 15:35:00|70295.6|70280.6|70307.7|70297.7|70315.2|70302.6|70293.8|70279.5|893
1582558800000|2020-02-24 15:40:00|70307.8|70297.8|70301.8|70291.8|70317.2|70304.7|70300|70288.1|852
1582559100000|2020-02-24 15:45:00|70301.5|70291.5|70294.2|70279.2|70312.4|70297.4|70292.2|70278.3|792
1582559400000|2020-02-24 15:50:00|70293.9|70278.9|70286.6|70276.6|70301.8|70289.1|70284.3|70272.7|799
1582559700000|2020-02-24 15:55:00|70287.1|70277.1|70286.6|70276.6|70290.4|70280.4|70283.1|70270.5|719
1582560000000|2020-02-24 16:00:00|70286.9|70276.9|70304|70294|70306.6|70295.3|70281.8|70269.4|924
1582560300000|2020-02-24 16:05:00|70303.9|70293.9|70319.7|70309.7|70320|70310|70303.8|70293.8|823
1582560600000|2020-02-24 16:10:00|70319.1|70309.1|70322|70312|70328.8|70318.8|70315|70305|678
1582560900000|2020-02-24 16:15:00|70322.4|70312.4|70311.7|70296.7|70322.8|70312.8|70308.3|70294.2|754
1582561200000|2020-02-24 16:20:00|70309.2|70299.2|70311.8|70301.8|70318.1|70308|70308.3|70296.8|676
1582561500000|2020-02-24 16:25:00|70311.4|70301.4|70318.3|70308.3|70322.2|70309.8|70304.9|70291.2|629
1582561800000|2020-02-24 16:30:00|70318.4|70308.4|70317.9|70302.9|70321.8|70308.5|70303|70288.5|714
1582562100000|2020-02-24 16:35:00|70318|70303|70314.9|70299.9|70322.8|70310.5|70306.5|70292.8|761
1582562400000|2020-02-24 16:40:00|70315|70300|70341.5|70331.5|70345.5|70333.5|70314.7|70299.7|750
1582562700000|2020-02-24 16:45:00|70341.4|70331.4|70337.3|70327.3|70347|70337|70336.5|70326.4|595
1582563000000|2020-02-24 16:50:00|70337.5|70327.5|70327.8|70312.8|70342.3|70331.7|70320.6|70305.6|574
1582563300000|2020-02-24 16:55:00|70328.8|70313.8|70334.4|70319.4|70335|70322.5|70319.6|70309.6|601
1582563600000|2020-02-24 17:00:00|70334.7|70319.7|70337.5|70327.5|70345|70330|70328.6|70316.6|747
1582563900000|2020-02-24 17:05:00|70338.4|70328.4|70346.1|70336.1|70349.6|70338.1|70337.2|70324.5|613
1582564200000|2020-02-24 17:10:00|70346.2|70336.2|70340.5|70325.5|70346.2|70336.2|70332.8|70317.8|614
1582564500000|2020-02-24 17:15:00|70340.4|70325.4|70336.2|70326.2|70344.2|70331.1|70334.7|70320.8|571
1582564800000|2020-02-24 17:20:00|70336.5|70326.5|70334.8|70319.8|70340.7|70330.7|70334.7|70319.7|473
1582565100000|2020-02-24 17:25:00|70334.9|70319.9|70346.3|70336.3|70346.9|70336.9|70332.8|70318.8|676
1582565400000|2020-02-24 17:30:00|70346.5|70336.5|70350.6|70335.6|70361.3|70349.4|70340.3|70328.2|650
1582565700000|2020-02-24 17:35:00|70350.3|70335.3|70347.4|70332.4|70352.4|70338.5|70343.5|70329.5|631
1582566000000|2020-02-24 17:40:00|70344|70334|70347.9|70337.9|70355.2|70343.2|70342.1|70330|648
1582566300000|2020-02-24 17:45:00|70347.8|70337.8|70342.9|70332.9|70348.1|70338.1|70341.8|70329.8|644
1582566600000|2020-02-24 17:50:00|70343|70333|70337.8|70327.8|70347.8|70336.3|70334.9|70321.8|725
1582566900000|2020-02-24 17:55:00|70337.9|70327.9|70338.6|70328.6|70344.7|70332.2|70335.1|70322.3|618
1582567200000|2020-02-24 18:00:00|70338.7|70328.7|70341.9|70331.9|70349|70336.4|70337|70324.8|581
1582567500000|2020-02-24 18:05:00|70341.8|70331.8|70344.7|70329.7|70345.8|70334.3|70337.1|70325.4|640
1582567800000|2020-02-24 18:10:00|70344.9|70329.9|70344.1|70329.1|70344.9|70333.7|70340.1|70327.6|589
1582568100000|2020-02-24 18:15:00|70344|70329|70343.8|70333.8|70348.5|70337.7|70341.1|70328.8|588
1582568400000|2020-02-24 18:20:00|70344|70334|70349.3|70339.3|70350.3|70340.3|70344|70331.4|472
1582568700000|2020-02-24 18:25:00|70349.6|70339.6|70344.4|70334.4|70351.2|70339.8|70338.4|70328.4|581
1582569000000|2020-02-24 18:30:00|70344.3|70334.3|70343.9|70328.9|70346.1|70336.1|70338|70323.6|417
1582569300000|2020-02-24 18:35:00|70344|70329|70340.5|70330.5|70344.3|70332.4|70340.1|70327.7|455
1582569600000|2020-02-24 18:40:00|70340.6|70330.6|70347.2|70337.2|70347.4|70337.4|70339.4|70326.9|384
1582569900000|2020-02-24 18:45:00|70347.4|70337.4|70344.1|70334.1|70349.6|70339.6|70342.6|70332.6|368
1582570200000|2020-02-24 18:50:00|70344.2|70334.2|70349.3|70339.3|70350.1|70340.1|70344|70334|404
1582570500000|2020-02-24 18:55:00|70349.4|70339.4|70352.3|70342.3|70353.5|70342.7|70348.4|70338.4|362
1582570800000|2020-02-24 19:00:00|70352.2|70342.2|70354.4|70339.4|70356.8|70344|70349.4|70336.9|503
1582571100000|2020-02-24 19:05:00|70354.5|70339.5|70372.5|70362.5|70374.7|70362.5|70352.2|70339.2|487
1582571400000|2020-02-24 19:10:00|70372.3|70362.3|70370.4|70360.4|70379.4|70367.5|70369.3|70356.7|415
1582571700000|2020-02-24 19:15:00|70370.3|70360.3|70376.1|70366.1|70379.2|70369.2|70369.4|70358.2|443
1582572000000|2020-02-24 19:20:00|70375.8|70365.8|70377.4|70367.4|70377.8|70367.8|70375.5|70365.5|383
1582572300000|2020-02-24 19:25:00|70377.8|70367.8|70369|70354|70378.7|70368.7|70362.6|70351.8|589
1582572600000|2020-02-24 19:30:00|70368.9|70353.9|70366.4|70356.4|70370.9|70358.3|70363.4|70351|487
1582572900000|2020-02-24 19:35:00|70366.3|70356.3|70367|70352|70369.6|70356.7|70364.4|70351.2|383
1582573200000|2020-02-24 19:40:00|70367.1|70352.1|70369.6|70359.6|70373.8|70361.2|70363.5|70350.9|430
1582573500000|2020-02-24 19:45:00|70369.8|70359.8|70369.4|70359.4|70373.8|70362.5|70365.7|70352.6|517
1582573800000|2020-02-24 19:50:00|70369.2|70359.2|70358.5|70343.5|70371.7|70359.5|70356.9|70341.9|502
1582574100000|2020-02-24 19:55:00|70358.4|70343.4|70365.7|70350.7|70370.5|70355.5|70353.4|70338.4|596
1582574400000|2020-02-24 20:00:00|70366.2|70351.2|70360.5|70345.5|70367.1|70352.1|70357.2|70343.2|564
1582574700000|2020-02-24 20:05:00|70360.3|70345.3|70357.9|70342.9|70361.3|70346.3|70355|70340|397
1582575000000|2020-02-24 20:10:00|70357.8|70342.8|70366.1|70351.1|70366.1|70351.1|70357.4|70342.4|398
1582575300000|2020-02-24 20:15:00|70365.7|70350.7|70364.1|70349.1|70366.2|70351.7|70361.3|70347.8|373
1582575600000|2020-02-24 20:20:00|70363.9|70348.9|70367.7|70352.7|70369.6|70356|70363.5|70348.5|557
1582575900000|2020-02-24 20:25:00|70367.9|70352.9|70372.5|70357.5|70372.9|70357.9|70366.5|70351.5|579
1582576200000|2020-02-24 20:30:00|70372.4|70357.4|70371.5|70356.5|70378.2|70365.9|70368.5|70353.5|562
1582576500000|2020-02-24 20:35:00|70371.8|70356.8|70371.6|70356.6|70373.4|70360|70369.7|70355.7|404
1582576800000|2020-02-24 20:40:00|70371.7|70356.7|70370.5|70355.5|70375|70362.7|70366.9|70351.9|555
1582577100000|2020-02-24 20:45:00|70370.9|70355.9|70371.3|70356.3|70372.6|70359.7|70368.2|70354.1|381
1582577400000|2020-02-24 20:50:00|70371.6|70356.6|70370.9|70360.9|70373.2|70361.4|70368.9|70356.1|451
1582577700000|2020-02-24 20:55:00|70371.2|70361.2|70373.2|70358.2|70378.7|70364.2|70369.4|70355.6|587
1582578000000|2020-02-24 21:00:00|70373.1|70358.1|70366.4|70351.4|70376.8|70361.8|70365|70350|390
1582578300000|2020-02-24 21:05:00|70367.6|70352.6|70368.5|70353.5|70371|70356|70364.6|70349.6|452
1582578600000|2020-02-24 21:10:00|70368.1|70353.1|70365.8|70350.8|70370.5|70355.5|70364.7|70349.7|596
1582578900000|2020-02-24 21:15:00|70365.9|70350.9|70370.6|70355.6|70371.1|70356.1|70363.9|70348.9|372
1582579200000|2020-02-24 21:20:00|70370.7|70355.7|70365.6|70350.6|70371.9|70356.9|70363.4|70348.4|365
1582579500000|2020-02-24 21:25:00|70366.5|70351.5|70369.1|70354.1|70371.3|70356.3|70362.3|70347.3|668
1582579800000|2020-02-24 21:30:00|70367|70352|70368.4|70351.9|70375|70359.6|70362.3|70347.3|250
1582580100000|2020-02-24 21:35:00|70368.8|70350.8|70367.9|70352.2|70373.3|70354.3|70367|70350|521
1582580400000|2020-02-24 21:40:00|70368|70352.4|70371.7|70354.2|70372.9|70355.4|70366.6|70350.6|312
1582580700000|2020-02-24 21:45:00|70373|70352.6|70374.4|70349.2|70375.8|70354.5|70366.9|70346.6|606
1582581000000|2020-02-24 21:50:00|70374.5|70350.5|70374.4|70351.7|70376.4|70353.2|70364.4|70346.2|544
1582581300000|2020-02-24 21:55:00|70374.6|70351.3|70371.7|70348.9|70385.6|70351.9|70367.7|70342.8|455
1582581600000|2020-02-24 22:00:00|70369.5|70347.7|70359.2|70344.2|70373|70348.7|70357.7|70342.7|57
1582581900000|2020-02-24 22:05:00|70359.5|70344.5|70356.5|70340.2|70364.1|70345.1|70353.4|70336.5|127
1582582200000|2020-02-24 22:10:00|70358.4|70343.4|70355.4|70340.4|70359|70345.7|70353.2|70337.4|120
1582582500000|2020-02-24 22:15:00|70355.3|70340.3|70373.9|70339.4|70380.1|70350.1|70355.3|70338.3|169
1582582800000|2020-02-24 22:20:00|70378.6|70348.1|70378.1|70345.2|70388.2|70352.9|70366.8|70339.8|166
1582583100000|2020-02-24 22:25:00|70378.3|70344.2|70374|70342.5|70380.4|70352.9|70373|70337.8|121
1582583400000|2020-02-24 22:30:00|70380.4|70339.7|70376.8|70348.6|70382.2|70354.9|70365.6|70339.4|273
1582583700000|2020-02-24 22:35:00|70376.2|70348.4|70376.2|70342.3|70378.5|70351.1|70369.3|70340.8|217
1582584000000|2020-02-24 22:40:00|70374.2|70345.1|70374.8|70344.8|70383.3|70352|70367|70340.8|166
1582584300000|2020-02-24 22:45:00|70377.7|70344|70376.8|70345.1|70381.7|70353.9|70365|70344|203
1582584600000|2020-02-24 22:50:00|70376.3|70345.3|70376|70345.8|70379.5|70354.7|70366.9|70344.5|188
1582584900000|2020-02-24 22:55:00|70375.8|70345.6|70373.7|70349.7|70378.5|70355.7|70365.2|70344.9|255
1582585200000|2020-02-24 23:00:00|70371.2|70350.3|70370.4|70355.3|70376.4|70359.1|70367.3|70349.5|299
1582585500000|2020-02-24 23:05:00|70371.1|70354.4|70370.7|70355.4|70373.1|70357|70368.1|70350.1|212
1582585800000|2020-02-24 23:10:00|70370|70354.1|70369.7|70353.7|70373.5|70357.1|70368.9|70349.3|166
1582586100000|2020-02-24 23:15:00|70371.9|70350.5|70369.8|70352.6|70374.7|70355.6|70368.7|70350.5|404
1582586400000|2020-02-24 23:20:00|70369.1|70353.4|70369.7|70353.9|70372.8|70354.4|70367.3|70348.3|347
1582586700000|2020-02-24 23:25:00|70369.5|70352.9|70366.6|70338.2|70374.8|70354.6|70356.9|70324.6|605
1582587000000|2020-02-24 23:30:00|70366.7|70336.5|70355.6|70323.4|70366.7|70338.9|70347.3|70314.8|1106
1582587300000|2020-02-24 23:35:00|70355.3|70322.9|70369.7|70341.9|70371.3|70347.7|70354.8|70321.2|1076
1582587600000|2020-02-24 23:40:00|70369.5|70342|70360.4|70330.5|70371.6|70346.9|70353|70322.3|1147
1582587900000|2020-02-24 23:45:00|70362.2|70330|70332.2|70313.9|70366|70337.1|70327|70307.8|978
1582588200000|2020-02-24 23:50:00|70332.3|70313.7|70307.1|70292.1|70334.3|70316.7|70303.5|70288.5|688
1582588500000|2020-02-24 23:55:00|70305.8|70290.8|70317.9|70299.4|70322.5|70303.6|70302.3|70287|834
1582588800000|2020-02-25 00:00:00|70318|70303|70300.9|70285.9|70326.9|70310.9|70298.9|70283.9|797
1582589100000|2020-02-25 00:05:00|70301|70286|70259.5|70244.5|70321.5|70302.3|70249.7|70234.7|973
1582589400000|2020-02-25 00:10:00|70259.4|70244.4|70255.6|70240.6|70274.7|70259.7|70254.7|70239.7|868
1582589700000|2020-02-25 00:15:00|70255.5|70240.5|70238.2|70220.4|70260.7|70245.7|70221.9|70206.9|760
1582590000000|2020-02-25 00:20:00|70238.3|70220.7|70232.9|70217.9|70239.2|70224.2|70224.4|70209.4|738
1582590300000|2020-02-25 00:25:00|70233|70218|70246.2|70231.2|70248.6|70233.6|70231.5|70216.5|659
1582590600000|2020-02-25 00:30:00|70246.1|70231.1|70253.2|70238.2|70254.8|70239.8|70238.4|70222.8|625
1582590900000|2020-02-25 00:35:00|70253.6|70238.6|70259.6|70244.6|70269.1|70254.1|70253.6|70238.6|776
1582591200000|2020-02-25 00:40:00|70259.3|70244.3|70273.3|70258.3|70274.2|70259.2|70245.4|70230.4|799
1582591500000|2020-02-25 00:45:00|70273.2|70258.2|70275.9|70260.9|70284.9|70269.9|70272.4|70257.4|536
1582591800000|2020-02-25 00:50:00|70275.8|70260.8|70264.9|70249.9|70279|70264|70257.9|70242.9|645
1582592100000|2020-02-25 00:55:00|70263.9|70248.9|70254.9|70239.9|70265|70250|70249.9|70234.9|679
1582592400000|2020-02-25 01:00:00|70255.3|70240.3|70220.4|70205.4|70257.5|70242.5|70218.7|70203.7|1182
1582592700000|2020-02-25 01:05:00|70220.6|70205.6|70220.2|70205.2|70224.9|70210.1|70203.2|70190|1076
1582593000000|2020-02-25 01:10:00|70218.4|70203.4|70238.2|70223.2|70242|70227|70217.1|70202.1|1077
1582593300000|2020-02-25 01:15:00|70236.4|70221.4|70243.3|70228.3|70247|70234.2|70224.5|70209.5|924
1582593600000|2020-02-25 01:20:00|70243.4|70228.4|70183.9|70168.9|70243.4|70230.2|70176.1|70163|1104
1582593900000|2020-02-25 01:25:00|70184|70169|70151.6|70141.6|70186.2|70176.2|70141.3|70126.3|1133
1582594200000|2020-02-25 01:30:00|70151.7|70141.7|70191.2|70181.2|70209.3|70195.9|70135.4|70122.5|1168
1582594500000|2020-02-25 01:35:00|70191.3|70181.3|70193.6|70183.6|70203.7|70193.1|70166.7|70153|1125
1582594800000|2020-02-25 01:40:00|70192.7|70182.7|70204.9|70194.9|70212.2|70198|70191|70178.3|1093
1582595100000|2020-02-25 01:45:00|70205|70195|70195.9|70185.9|70210.1|70198.7|70176.3|70162.7|954
1582595400000|2020-02-25 01:50:00|70195.8|70185.8|70216.7|70206.7|70222.5|70211.3|70194.6|70184.6|970
1582595700000|2020-02-25 01:55:00|70217|70207|70192.3|70182.3|70217.9|70207.9|70191.8|70181.8|982
1582596000000|2020-02-25 02:00:00|70192.1|70182.1|70184.4|70174.4|70202.8|70192.8|70183|70173|902
1582596300000|2020-02-25 02:05:00|70184.5|70174.5|70202.7|70187.7|70202.7|70189.9|70177.5|70166.5|842
1582596600000|2020-02-25 02:10:00|70202.5|70187.5|70216.3|70206.3|70241.2|70231.2|70199.5|70187.5|1051
1582596900000|2020-02-25 02:15:00|70216.5|70206.5|70203.5|70193.5|70232.8|70220.3|70200.4|70188.3|1025
1582597200000|2020-02-25 02:20:00|70206.4|70191.4|70191.7|70181.7|70207.2|70197.2|70184.4|70174.4|912
1582597500000|2020-02-25 02:25:00|70192.8|70182.8|70182.4|70172.4|70204.6|70192.6|70177.1|70167.1|862
1582597800000|2020-02-25 02:30:00|70182.5|70172.5|70177.9|70167.9|70197.3|70186.7|70160.7|70150.7|1004
1582598100000|2020-02-25 02:35:00|70177.8|70167.8|70175.2|70165.2|70198.9|70186.6|70169.2|70159.2|945
1582598400000|2020-02-25 02:40:00|70175.3|70165.3|70167.5|70157.5|70179.9|70169.9|70157|70147|1058
1582598700000|2020-02-25 02:45:00|70167.7|70157.7|70173.6|70163.6|70174.5|70164.5|70151.3|70141.3|998
1582599000000|2020-02-25 02:50:00|70173.8|70163.8|70206.9|70196.9|70207.1|70197.1|70173.6|70163.6|973
1582599300000|2020-02-25 02:55:00|70206.6|70196.6|70189.7|70179.7|70207|70197|70177.8|70167.8|975
1582599600000|2020-02-25 03:00:00|70189.8|70179.8|70198.7|70188.7|70204.3|70194.3|70186.2|70176.2|927
1582599900000|2020-02-25 03:05:00|70198.4|70188.4|70208.4|70198.4|70220|70210|70186.1|70176.1|986
1582600200000|2020-02-25 03:10:00|70208.3|70198.3|70204.5|70194.5|70213.8|70203.8|70200.2|70190|916
1582600500000|2020-02-25 03:15:00|70204.6|70194.6|70205|70195|70214.5|70204.5|70197.3|70187.3|756
1582600800000|2020-02-25 03:20:00|70204.6|70194.6|70207|70197|70211.4|70201.4|70196.4|70186.4|798
1582601100000|2020-02-25 03:25:00|70207.1|70197.1|70203.5|70193.5|70207.6|70197.6|70195.4|70185.4|702
1582601400000|2020-02-25 03:30:00|70203.2|70193.2|70204.8|70194.8|70212.5|70202.5|70194.2|70184.2|748
1582601700000|2020-02-25 03:35:00|70205.5|70195.5|70195.1|70185.1|70207.3|70197.3|70192.4|70182.4|651
1582602000000|2020-02-25 03:40:00|70195.2|70185.2|70190.8|70180.8|70200.9|70190.9|70184.3|70174.3|719
1582602300000|2020-02-25 03:45:00|70190.7|70180.7|70198|70188|70200|70189.3|70190.4|70180.4|623
1582602600000|2020-02-25 03:50:00|70197.9|70187.9|70193.5|70183.5|70198.7|70188.7|70183|70173|587
1582602900000|2020-02-25 03:55:00|70193.2|70183.2|70192.2|70182.2|70196.6|70186.6|70187.5|70177.5|567
1582603200000|2020-02-25 04:00:00|70192.1|70182.1|70207.4|70197.4|70208.9|70198.9|70191.4|70181.4|634
1582603500000|2020-02-25 04:05:00|70207.5|70197.5|70202.2|70192.2|70211.9|70201.9|70201.4|70191.4|497
1582603800000|2020-02-25 04:10:00|70202.6|70192.6|70202.2|70192.2|70206.4|70196.4|70202|70192|426
1582604100000|2020-02-25 04:15:00|70202.3|70192.3|70211|70201|70213.7|70203.7|70202.1|70192.1|518
1582604400000|2020-02-25 04:20:00|70210.8|70200.8|70211.2|70201.2|70213.6|70203.6|70208.1|70198.1|454
1582604700000|2020-02-25 04:25:00|70210.9|70200.9|70203.7|70193.7|70213.1|70203.1|70202.2|70192.2|431
1582605000000|2020-02-25 04:30:00|70203.5|70193.5|70203.4|70193.4|70211.2|70201.2|70202.4|70192.4|516
1582605300000|2020-02-25 04:35:00|70203.5|70193.5|70211.2|70201.2|70213.2|70203.2|70203.2|70193.2|345
1582605600000|2020-02-25 04:40:00|70211.3|70201.3|70212.8|70202.8|70213.3|70203.3|70206.4|70196.4|372
1582605900000|2020-02-25 04:45:00|70212.7|70202.7|70219.8|70209.8|70220.4|70210.4|70211.3|70201.3|496
1582606200000|2020-02-25 04:50:00|70219.6|70209.6|70223.4|70213.4|70231.4|70221.4|70219.5|70209.5|530
1582606500000|2020-02-25 04:55:00|70223.3|70213.3|70229.8|70219.8|70232.3|70222.3|70223.2|70213.2|459
1582606800000|2020-02-25 05:00:00|70229.7|70219.7|70235.8|70225.8|70235.8|70225.8|70225.6|70215.6|574
1582607100000|2020-02-25 05:05:00|70235.7|70225.7|70220.4|70210.4|70236|70226|70220.4|70210.4|599
1582607400000|2020-02-25 05:10:00|70220.7|70210.7|70223.5|70213.5|70226.8|70216.8|70217.7|70207.7|611
1582607700000|2020-02-25 05:15:00|70223.6|70213.6|70227.3|70217.3|70234|70224|70223.2|70213.2|652
1582608000000|2020-02-25 05:20:00|70227.5|70217.5|70216.3|70206.3|70229.4|70219.4|70213.8|70203.8|552
1582608300000|2020-02-25 05:25:00|70216.4|70206.4|70218.5|70208.5|70222.8|70212.8|70208.9|70198.9|698
1582608600000|2020-02-25 05:30:00|70218.4|70208.4|70238.6|70228.6|70239.8|70229.8|70216.8|70206.8|784
1582608900000|2020-02-25 05:35:00|70238.3|70228.3|70226.7|70216.7|70239|70229|70225.2|70215.2|697
1582609200000|2020-02-25 05:40:00|70226.6|70216.6|70226.3|70216.3|70229.1|70219.1|70217.4|70207.4|779
1582609500000|2020-02-25 05:45:00|70226.2|70216.2|70227.7|70217.7|70229|70219|70216.2|70206.2|691
1582609800000|2020-02-25 05:50:00|70227.4|70217.4|70213.7|70203.7|70229.6|70219.3|70212.5|70202.4|729
1582610100000|2020-02-25 05:55:00|70213.8|70203.8|70230|70220|70230|70220|70212.7|70202.2|795
1582610400000|2020-02-25 06:00:00|70229.4|70219.4|70237.4|70227.4|70254.2|70244.2|70228.6|70218.6|943
1582610700000|2020-02-25 06:05:00|70237.5|70227.5|70225.8|70215.8|70238.3|70228.3|70220.6|70210.6|792
1582611000000|2020-02-25 06:10:00|70225.9|70215.9|70208.6|70198.6|70230.1|70220.1|70197|70184|769
1582611300000|2020-02-25 06:15:00|70209.8|70199.8|70200.8|70190.8|70212.7|70202.7|70197|70187|958
1582611600000|2020-02-25 06:20:00|70201|70191|70195.1|70185.1|70213.1|70202.2|70195|70185|836
1582611900000|2020-02-25 06:25:00|70194.7|70184.7|70196.1|70186.1|70199.2|70189.2|70188.9|70178.9|828
1582612200000|2020-02-25 06:30:00|70196.3|70186.3|70190.5|70180.5|70198.5|70188.5|70179.9|70169.9|975
1582612500000|2020-02-25 06:35:00|70189.8|70179.8|70182.6|70172.6|70192.5|70182.5|70181.6|70171.6|798
1582612800000|2020-02-25 06:40:00|70182.7|70172.7|70198.8|70188.8|70201.7|70191.7|70180.2|70170.2|787
1582613100000|2020-02-25 06:45:00|70198.7|70188.7|70192.2|70182.2|70202.8|70192.8|70191.4|70181.4|756
1582613400000|2020-02-25 06:50:00|70192.1|70182.1|70166|70156|70198.1|70188.1|70162.7|70151.5|883
1582613700000|2020-02-25 06:55:00|70166.9|70156.9|70182.8|70172.8|70189.3|70179.3|70164.4|70153|903
1582614000000|2020-02-25 07:00:00|70184|70174|70203.8|70193.8|70208.9|70197.7|70180.1|70170.1|966
1582614300000|2020-02-25 07:05:00|70203.9|70193.9|70192.8|70182.8|70207.1|70197.1|70190.9|70180.9|647
1582614600000|2020-02-25 07:10:00|70192.9|70182.9|70200.3|70190.3|70202.6|70192.6|70188.9|70178.9|599
1582614900000|2020-02-25 07:15:00|70200.4|70190.4|70223.2|70213.2|70223.5|70213.5|70198.4|70188.4|702
1582615200000|2020-02-25 07:20:00|70223.8|70213.8|70222.5|70212.5|70233.3|70223.3|70217|70207|705
1582615500000|2020-02-25 07:25:00|70222.6|70212.6|70219.2|70209.2|70226.1|70216.1|70216.9|70206.9|715
1582615800000|2020-02-25 07:30:00|70219.8|70209.8|70224.4|70214.4|70224.7|70214.7|70211|70201|687
1582616100000|2020-02-25 07:35:00|70224.3|70214.3|70212|70202|70226.1|70216.1|70204.7|70194.7|720
1582616400000|2020-02-25 07:40:00|70209.8|70199.8|70192.9|70182.9|70214.7|70204.7|70191.9|70181.9|728
1582616700000|2020-02-25 07:45:00|70192.7|70182.7|70215.7|70205.7|70218.8|70208.8|70192.7|70182.7|674
1582617000000|2020-02-25 07:50:00|70216.2|70206.2|70209.4|70199.4|70218.8|70208.8|70208.7|70198.7|664
1582617300000|2020-02-25 07:55:00|70209|70199|70223.5|70213.5|70224.2|70214.2|70204.2|70194.2|716
1582617600000|2020-02-25 08:00:00|70223.7|70213.7|70221|70211|70230.3|70220.3|70216.7|70206.7|723
1582617900000|2020-02-25 08:05:00|70220.9|70210.9|70232.8|70222.8|70233.6|70223.6|70207.2|70197.2|776
1582618200000|2020-02-25 08:10:00|70232.7|70222.7|70223|70213|70235.7|70225.7|70217.6|70207.6|844
1582618500000|2020-02-25 08:15:00|70222.9|70212.9|70230.4|70220.4|70231|70221|70219.3|70209.3|710
1582618800000|2020-02-25 08:20:00|70230.5|70220.5|70234.5|70224.5|70236.3|70226.3|70219.8|70209.8|722
1582619100000|2020-02-25 08:25:00|70234.2|70224.2|70241.8|70231.8|70243.2|70233.2|70233.9|70223.9|659
1582619400000|2020-02-25 08:30:00|70241.7|70231.7|70228.1|70218.1|70243.9|70233.9|70221.2|70211.2|755
1582619700000|2020-02-25 08:35:00|70227.9|70217.9|70232.1|70222.1|70232.2|70222.2|70217.2|70207.2|662
1582620000000|2020-02-25 08:40:00|70232|70222|70226|70216|70232.2|70222.2|70218.3|70208.3|776
1582620300000|2020-02-25 08:45:00|70225.9|70215.9|70237.3|70227.3|70239.2|70229.2|70220.2|70210.2|765
1582620600000|2020-02-25 08:50:00|70237.2|70227.2|70237.8|70227.8|70244|70234|70230.9|70220.9|740
1582620900000|2020-02-25 08:55:00|70237.6|70227.6|70258.1|70248.1|70265|70255|70237.4|70227.4|722
1582621200000|2020-02-25 09:00:00|70258|70248|70261.4|70251.4|70268.7|70258.7|70251|70241|777
1582621500000|2020-02-25 09:05:00|70261.3|70251.3|70276.8|70266.8|70276.8|70266.8|70255.7|70245.7|654
1582621800000|2020-02-25 09:10:00|70276.7|70266.7|70290.2|70280.2|70302.9|70291.3|70269.6|70259.6|877
1582622100000|2020-02-25 09:15:00|70290.4|70280.4|70275.9|70265.9|70297.9|70287.9|70270.2|70260.2|803
1582622400000|2020-02-25 09:20:00|70275.6|70265.6|70285.8|70275.8|70288.8|70278.8|70270.6|70260.6|799
1582622700000|2020-02-25 09:25:00|70285.7|70275.7|70275.2|70265.2|70288.5|70278.5|70269|70259|695
1582623000000|2020-02-25 09:30:00|70275.3|70265.3|70277.4|70267.4|70278.8|70268.8|70260.5|70250.5|678
1582623300000|2020-02-25 09:35:00|70277.7|70267.7|70282.2|70272.2|70283.2|70273.2|70274.5|70264.5|676
1582623600000|2020-02-25 09:40:00|70282.3|70272.3|70283.1|70273.1|70290.9|70280.9|70280.6|70270.6|680
1582623900000|2020-02-25 09:45:00|70283|70273|70283.4|70273.4|70284.2|70274.2|70276.9|70266.9|642
1582624200000|2020-02-25 09:50:00|70283.5|70273.5|70284.1|70274.1|70288.2|70278.2|70279.3|70269.3|733
1582624500000|2020-02-25 09:55:00|70283.9|70273.9|70289.3|70279.3|70291.9|70281.9|70278.1|70268.1|608
1582624800000|2020-02-25 10:00:00|70293.5|70283.5|70285.2|70275.2|70297.1|70287.1|70282|70271.9|653
1582625100000|2020-02-25 10:05:00|70284.5|70274.5|70291.2|70281.2|70291.9|70281.9|70280.8|70270.8|455
1582625400000|2020-02-25 10:10:00|70291.1|70281.1|70282.8|70272.8|70293.7|70283.7|70278|70268|612
1582625700000|2020-02-25 10:15:00|70282.7|70272.7|70284.7|70274.7|70285|70275|70275.7|70265.7|518
1582626000000|2020-02-25 10:20:00|70285.3|70275.3|70291.8|70281.8|70291.9|70281.9|70272.6|70262.6|556
1582626300000|2020-02-25 10:25:00|70291.9|70281.9|70297.5|70287.5|70298.7|70288.7|70286.3|70276.3|596
1582626600000|2020-02-25 10:30:00|70297.4|70287.4|70311.1|70301.1|70315.8|70305.8|70297.4|70287.4|644
1582626900000|2020-02-25 10:35:00|70311|70301|70301|70291|70311|70301|70293.7|70283.7|582
1582627200000|2020-02-25 10:40:00|70300.9|70290.9|70295.4|70285.4|70301.7|70291.7|70289.3|70279.3|615
1582627500000|2020-02-25 10:45:00|70295.7|70285.7|70287.9|70277.9|70302.6|70292.6|70287.5|70277.5|687
1582627800000|2020-02-25 10:50:00|70288.1|70278.1|70277.9|70267.9|70292.4|70282.4|70277|70267|506
1582628100000|2020-02-25 10:55:00|70277.8|70267.8|70277.1|70267.1|70280.3|70270.3|70265.7|70255.7|659
1582628400000|2020-02-25 11:00:00|70277.2|70267.2|70289.2|70279.2|70291.7|70281.7|70277.1|70267.1|584
1582628700000|2020-02-25 11:05:00|70289.1|70279.1|70285.1|70275.1|70298.2|70288.2|70283.7|70273.7|585
1582629000000|2020-02-25 11:10:00|70285.2|70275.2|70276.4|70266.4|70287.3|70277.3|70274|70264|525
1582629300000|2020-02-25 11:15:00|70276.3|70266.3|70292.1|70282.1|70292.4|70282.4|70276.1|70266.1|577
1582629600000|2020-02-25 11:20:00|70292|70282|70299.1|70289.1|70300.6|70290.6|70286.1|70276.1|556
1582629900000|2020-02-25 11:25:00|70299|70289|70293.5|70283.5|70309.6|70299.6|70290.7|70280.7|596
1582630200000|2020-02-25 11:30:00|70293.7|70283.7|70266.3|70256.3|70293.8|70283.8|70255.7|70245.7|722
1582630500000|2020-02-25 11:35:00|70266.2|70256.2|70244.6|70234.6|70272.9|70262.9|70244.1|70234.1|778
1582630800000|2020-02-25 11:40:00|70245.4|70235.4|70257|70247|70272.8|70262.8|70243.2|70233.2|714
1582631100000|2020-02-25 11:45:00|70256.9|70246.9|70269.3|70259.3|70271.4|70261.4|70249.3|70239.3|677
1582631400000|2020-02-25 11:50:00|70269.5|70259.5|70263.1|70253.1|70273|70263|70260.4|70250.4|661
1582631700000|2020-02-25 11:55:00|70264.2|70254.2|70271.4|70261.4|70279.4|70269.4|70260.2|70250.2|698
1582632000000|2020-02-25 12:00:00|70271.5|70261.5|70264.8|70254.8|70283.3|70272.7|70259.9|70249.9|774
1582632300000|2020-02-25 12:05:00|70265.3|70255.3|70256.8|70246.8|70270.5|70260.5|70256.1|70246.1|653
1582632600000|2020-02-25 12:10:00|70256.7|70246.7|70268.3|70258.3|70270.8|70260.8|70255.6|70245.6|700
1582632900000|2020-02-25 12:15:00|70268.1|70258.1|70273.3|70263.3|70274.6|70264.6|70260.3|70250.3|664
1582633200000|2020-02-25 12:20:00|70273|70263|70255|70245|70277.8|70266.5|70232.7|70219.4|976
1582633500000|2020-02-25 12:25:00|70255.4|70245.4|70263.9|70253.9|70270.9|70259.9|70245.8|70235.8|847
1582633800000|2020-02-25 12:30:00|70263.7|70253.7|70264.4|70254.4|70268.5|70258.5|70260.3|70250.3|581
1582634100000|2020-02-25 12:35:00|70264.3|70254.3|70253.9|70243.9|70266.5|70256.5|70251.5|70241.5|745
1582634400000|2020-02-25 12:40:00|70253.8|70243.8|70244.9|70234.9|70254.8|70244.8|70239.2|70229.2|653
1582634700000|2020-02-25 12:45:00|70244.7|70234.7|70235.7|70225.7|70244.7|70234.7|70226.3|70216.3|718
1582635000000|2020-02-25 12:50:00|70235.8|70225.8|70249.9|70239.9|70251.1|70241.1|70232.7|70222.7|726
1582635300000|2020-02-25 12:55:00|70250|70240|70258.4|70248.4|70259.4|70249.4|70247.9|70237.9|571
1582635600000|2020-02-25 13:00:00|70259.2|70249.2|70259.9|70249.9|70267.6|70257.6|70254.9|70244.9|714
1582635900000|2020-02-25 13:05:00|70259.4|70249.4|70249.5|70239.5|70260.7|70250.7|70246.7|70236.7|577
1582636200000|2020-02-25 13:10:00|70249.3|70239.3|70258.7|70248.7|70261.1|70251.1|70243.6|70233.6|706
1582636500000|2020-02-25 13:15:00|70258.8|70248.8|70256.7|70246.7|70263.5|70253.5|70254.6|70244.6|547
1582636800000|2020-02-25 13:20:00|70257.2|70247.2|70259.2|70249.2|70264|70254|70255.3|70245.3|657
1582637100000|2020-02-25 13:25:00|70258.8|70248.8|70255.5|70245.5|70262.7|70252.7|70252.1|70242.1|643
1582637400000|2020-02-25 13:30:00|70255.4|70245.4|70254.2|70244.2|70262.9|70252.9|70251.8|70241.8|746
1582637700000|2020-02-25 13:35:00|70254.3|70244.3|70254.6|70244.6|70259.6|70249.6|70252.8|70242.8|585
1582638000000|2020-02-25 13:40:00|70254.5|70244.5|70250.5|70240.5|70256.9|70246.9|70249.1|70239.1|539
1582638300000|2020-02-25 13:45:00|70249.9|70239.9|70256.8|70246.8|70259.8|70249.8|70241.4|70231.4|633
1582638600000|2020-02-25 13:50:00|70257.1|70247.1|70250.1|70240.1|70257.5|70247.5|70245.1|70235.1|583
1582638900000|2020-02-25 13:55:00|70249.8|70239.8|70243|70233|70250.4|70240.4|70242.1|70232.1|573
1582639200000|2020-02-25 14:00:00|70243.2|70233.2|70254.9|70244.9|70264.4|70249.4|70242.8|70230.1|693
1582639500000|2020-02-25 14:05:00|70254.8|70244.8|70245.6|70235.6|70254.9|70244.9|70245.4|70235.4|601
1582639800000|2020-02-25 14:10:00|70245.8|70235.8|70244.4|70234.4|70249.9|70238.4|70236.9|70224|592
1582640100000|2020-02-25 14:15:00|70244.5|70234.5|70240|70225|70247.4|70234.9|70232.6|70217.6|635
1582640400000|2020-02-25 14:20:00|70239.9|70224.9|70224.9|70214.9|70240|70227.7|70222.9|70212|543
1582640700000|2020-02-25 14:25:00|70225|70215|70230|70220|70235.1|70225.1|70222.8|70210.5|754
1582641000000|2020-02-25 14:30:00|70230.3|70220.3|70233|70223|70241.3|70228.5|70218.1|70206|1092
1582641300000|2020-02-25 14:35:00|70232.9|70222.9|70225.7|70215.7|70240.1|70227.6|70223.5|70213.2|927
1582641600000|2020-02-25 14:40:00|70225.8|70215.8|70226.3|70216.3|70234.6|70224.6|70222.8|70212.8|966
1582641900000|2020-02-25 14:45:00|70227.6|70217.6|70239.6|70229.6|70247.4|70237.4|70225.1|70215.1|1028
1582642200000|2020-02-25 14:50:00|70239.7|70229.7|70229.2|70219.2|70248.4|70236.4|70226.7|70213.6|959
1582642500000|2020-02-25 14:55:00|70229.8|70219.8|70244.1|70229.1|70244.2|70230.3|70229.6|70219.6|767
1582642800000|2020-02-25 15:00:00|70244.3|70229.3|70246.1|70236.1|70252.6|70242.6|70238.8|70228.8|883
1582643100000|2020-02-25 15:05:00|70245.8|70235.8|70243.8|70233.8|70250.4|70240.4|70239.4|70229.4|845
1582643400000|2020-02-25 15:10:00|70244|70234|70251.8|70241.8|70254|70244|70239.4|70229.4|879
1582643700000|2020-02-25 15:15:00|70252|70242|70259.3|70249.3|70260.9|70250.9|70244.1|70234.1|884
1582644000000|2020-02-25 15:20:00|70259.6|70249.6|70248.3|70238.3|70261|70251|70244.4|70234.4|852
1582644300000|2020-02-25 15:25:00|70248.4|70238.4|70240.2|70230.2|70251.8|70241.8|70238.7|70228.7|815
1582644600000|2020-02-25 15:30:00|70241.3|70231.3|70241.4|70231.4|70257.4|70242.4|70236.1|70226.1|899
1582644900000|2020-02-25 15:35:00|70242.7|70232.7|70245.9|70235.9|70253|70241|70237.9|70226.8|871
1582645200000|2020-02-25 15:40:00|70245.8|70235.8|70241.1|70231.1|70255.2|70240.2|70236.9|70226.9|919
1582645500000|2020-02-25 15:45:00|70240.9|70230.9|70242.9|70232.9|70244.6|70234.6|70238.1|70228.1|764
1582645800000|2020-02-25 15:50:00|70242.8|70232.8|70234|70224|70249.2|70237.2|70233.5|70223.5|870
1582646100000|2020-02-25 15:55:00|70233.7|70223.7|70226.8|70216.8|70239.9|70229.9|70225.9|70215.9|897
1582646400000|2020-02-25 16:00:00|70227.6|70217.6|70243.6|70233.6|70248.7|70238.7|70223.5|70213.5|935
1582646700000|2020-02-25 16:05:00|70243.8|70233.8|70247.4|70237.4|70253.3|70239|70236.8|70226.8|1013
1582647000000|2020-02-25 16:10:00|70247.3|70237.3|70246|70236|70248.7|70238.7|70234.8|70224.8|933
1582647300000|2020-02-25 16:15:00|70245.7|70235.7|70246.1|70236.1|70253.1|70243.1|70242.9|70232.9|992
1582647600000|2020-02-25 16:20:00|70246.2|70236.2|70251.9|70241.9|70258.3|70248.3|70246.1|70236.1|941
1582647900000|2020-02-25 16:25:00|70251.8|70241.8|70253.5|70243.5|70262.1|70252.1|70248.2|70238.2|865
1582648200000|2020-02-25 16:30:00|70253.2|70243.2|70248.5|70238.5|70258.8|70247|70245.6|70235.6|893
1582648500000|2020-02-25 16:35:00|70248.6|70238.6|70244.5|70234.5|70250.2|70240.2|70240.3|70229.4|770
1582648800000|2020-02-25 16:40:00|70244.4|70234.4|70246.5|70236.5|70254.5|70242.4|70239.2|70229.2|770
1582649100000|2020-02-25 16:45:00|70246.4|70236.4|70247.1|70237.1|70251.7|70241.7|70245.3|70235.3|690
1582649400000|2020-02-25 16:50:00|70247.4|70237.4|70246.6|70236.6|70248.6|70238.6|70244.4|70234.4|644
1582649700000|2020-02-25 16:55:00|70246.7|70236.7|70243.2|70233.2|70249|70239|70242|70232|573
1582650000000|2020-02-25 17:00:00|70243.1|70233.1|70241.4|70231.4|70243.6|70233.6|70235.2|70223.4|788
1582650300000|2020-02-25 17:05:00|70241.5|70231.5|70247.9|70237.9|70249.8|70239.2|70240.6|70230.6|540
1582650600000|2020-02-25 17:10:00|70247.7|70237.7|70244.9|70234.9|70249.1|70239.1|70244.8|70234.8|422
1582650900000|2020-02-25 17:15:00|70245|70235|70252.2|70242.2|70259.7|70247.4|70245|70235|535
1582651200000|2020-02-25 17:20:00|70252.1|70242.1|70257.8|70247.8|70258.4|70248.4|70251.2|70241.2|568
1582651500000|2020-02-25 17:25:00|70257.9|70247.9|70257.9|70247.9|70264.1|70251.5|70255.1|70245.1|557
1582651800000|2020-02-25 17:30:00|70258|70248|70249.4|70239.4|70259.5|70249.5|70248.3|70237.2|513
1582652100000|2020-02-25 17:35:00|70249.6|70239.6|70252.6|70242.6|70255.2|70243|70248.8|70236.9|469
1582652400000|2020-02-25 17:40:00|70252.8|70242.8|70252.8|70242.8|70257|70245|70251.2|70238.7|543
1582652700000|2020-02-25 17:45:00|70252.7|70242.7|70256.7|70246.7|70258.4|70248.4|70252.6|70240.9|527
1582653000000|2020-02-25 17:50:00|70256.8|70246.8|70274.7|70264.7|70275.6|70265.6|70254|70244|649
1582653300000|2020-02-25 17:55:00|70274.6|70264.6|70277.2|70267.2|70280.3|70270.3|70274.6|70264.6|479
1582653600000|2020-02-25 18:00:00|70277.1|70267.1|70280.8|70270.8|70287.3|70277.3|70275.4|70265.4|634
1582653900000|2020-02-25 18:05:00|70280.6|70270.6|70277.1|70262.1|70281.6|70271.6|70268.4|70253.4|645
1582654200000|2020-02-25 18:10:00|70277|70262|70274.5|70264.5|70277.1|70266.2|70271|70259.1|505
1582654500000|2020-02-25 18:15:00|70274.6|70264.6|70277.4|70267.4|70279.9|70269.9|70274.3|70264.3|514
1582654800000|2020-02-25 18:20:00|70277.6|70267.6|70276|70266|70278.8|70268.8|70275.5|70265.5|494
1582655100000|2020-02-25 18:25:00|70275.9|70265.9|70276.1|70266.1|70279.5|70269.5|70274.7|70264.7|453
1582655400000|2020-02-25 18:30:00|70276.2|70266.2|70280|70270|70280.5|70270.5|70276|70266|479
1582655700000|2020-02-25 18:35:00|70279.9|70269.9|70283.8|70273.8|70284.1|70274.1|70277.4|70267.4|599
1582656000000|2020-02-25 18:40:00|70284.2|70274.2|70282.6|70272.6|70287.8|70277.8|70282.1|70272.1|475
1582656300000|2020-02-25 18:45:00|70282.8|70272.8|70276|70266|70283.7|70273.3|70275.4|70264|571
1582656600000|2020-02-25 18:50:00|70276.1|70266.1|70281.3|70271.3|70282.3|70272.3|70274.4|70264.4|500
1582656900000|2020-02-25 18:55:00|70281.5|70271.5|70288.4|70278.4|70288.5|70278.5|70281.2|70269.1|433
1582657200000|2020-02-25 19:00:00|70288.3|70278.3|70296.3|70286.3|70306.6|70295.7|70287.7|70277.7|764
1582657500000|2020-02-25 19:05:00|70296.2|70286.2|70297.8|70287.8|70301.4|70291.4|70290.2|70278.5|653
1582657800000|2020-02-25 19:10:00|70297.7|70287.7|70287.4|70272.4|70297.8|70287.8|70283.8|70270.1|814
1582658100000|2020-02-25 19:15:00|70286.6|70271.6|70280.8|70270.8|70288.1|70276.7|70277.3|70267.3|778
1582658400000|2020-02-25 19:20:00|70280.9|70270.9|70291.5|70276.5|70292.1|70277.1|70276.5|70265.2|691
1582658700000|2020-02-25 19:25:00|70291.7|70276.7|70306.1|70291.1|70312.4|70299.7|70287.4|70274.5|853
1582659000000|2020-02-25 19:30:00|70306.2|70291.2|70316.1|70301.1|70321.4|70306.4|70305.9|70290.9|808
1582659300000|2020-02-25 19:35:00|70316|70301|70311.7|70301.7|70317.9|70306.3|70308.4|70298.4|716
1582659600000|2020-02-25 19:40:00|70311.8|70301.8|70296.9|70286.9|70313.1|70303.1|70296.1|70286.1|808
1582659900000|2020-02-25 19:45:00|70297|70287|70296|70281|70305.1|70292.5|70287.1|70272.1|803
1582660200000|2020-02-25 19:50:00|70295.9|70280.9|70281.3|70271.3|70295.9|70283|70281.3|70271.3|650
1582660500000|2020-02-25 19:55:00|70280.8|70270.8|70294|70279|70298.1|70283.1|70275.6|70264.2|671
1582660800000|2020-02-25 20:00:00|70294.6|70279.6|70293.1|70278.1|70299.7|70284.7|70276.4|70264.1|850
1582661100000|2020-02-25 20:05:00|70294.1|70279.1|70282.1|70272.1|70294.1|70279.1|70275.3|70260.4|787
1582661400000|2020-02-25 20:10:00|70282|70272|70298.6|70283.6|70303.3|70288.3|70281.9|70270.8|617
1582661700000|2020-02-25 20:15:00|70298.7|70283.7|70297.6|70282.6|70302.9|70288|70295.7|70280.7|642
1582662000000|2020-02-25 20:20:00|70297.9|70282.9|70306.8|70291.8|70311.5|70298.5|70296.5|70281.5|643
1582662300000|2020-02-25 20:25:00|70306.7|70291.7|70303.7|70288.7|70309.8|70296.9|70299.6|70286.3|701
1582662600000|2020-02-25 20:30:00|70304|70289|70306.4|70291.4|70307.2|70294.6|70301.1|70288.8|718
1582662900000|2020-02-25 20:35:00|70305.8|70290.8|70307.7|70297.7|70315.8|70303.3|70303.9|70290.8|607
1582663200000|2020-02-25 20:40:00|70307.8|70297.8|70313.5|70298.5|70314.5|70301.8|70305.6|70295.5|601
1582663500000|2020-02-25 20:45:00|70314.2|70299.2|70313.6|70298.6|70314.2|70302.5|70309.2|70296.6|530
1582663800000|2020-02-25 20:50:00|70313.7|70298.7|70299.7|70284.7|70314.9|70302|70294|70281.3|539
1582664100000|2020-02-25 20:55:00|70299.5|70284.5|70310.7|70295.7|70310.9|70295.9|70295.2|70283|801
1582664400000|2020-02-25 21:00:00|70310.8|70295.8|70300.9|70285.9|70310.8|70295.8|70297.2|70280.9|397
1582664700000|2020-02-25 21:05:00|70300.8|70285.8|70302.8|70287.8|70306.7|70292.4|70300.7|70285.7|451
1582665000000|2020-02-25 21:10:00|70302.7|70287.7|70302.3|70287.3|70304.4|70291.9|70300.3|70287.1|299
1582665300000|2020-02-25 21:15:00|70302.4|70287.4|70289.7|70274.3|70303.6|70288.6|70289.2|70274.2|307
1582665600000|2020-02-25 21:20:00|70289.4|70274.2|70287.9|70272.9|70291.4|70276.4|70287.4|70272.4|528
1582665900000|2020-02-25 21:25:00|70287.8|70272.8|70287.8|70272.8|70289.6|70274.6|70284.7|70269.7|345
1582666200000|2020-02-25 21:30:00|70290.5|70275.5|70290.3|70275.3|70299.5|70282.5|70289.4|70272.8|169
1582666500000|2020-02-25 21:35:00|70290.4|70275.4|70294|70276.4|70294.3|70277.1|70286.2|70270.6|215
1582666800000|2020-02-25 21:40:00|70293.9|70277.6|70278.3|70263.3|70294.1|70277.6|70276.8|70261.8|212
1582667100000|2020-02-25 21:45:00|70278|70263|70286.3|70271.3|70286.7|70271.7|70275|70261.2|289
1582667400000|2020-02-25 21:50:00|70286.6|70271.6|70284.5|70269.5|70287.8|70272.8|70281.9|70265.4|134
1582667700000|2020-02-25 21:55:00|70285.7|70267.1|70292.2|70274|70297.9|70276.1|70282.3|70260.9|174
1582668000000|2020-02-25 22:00:00|70292.5|70273.3|70285.1|70235.1|70308|70276.2|70277.2|70227.2|43
1582668300000|2020-02-25 22:05:00|70295.5|70245.5|70290.3|70240.3|70296.2|70255.6|70278.1|70228.1|109
1582668600000|2020-02-25 22:10:00|70290.9|70240.9|70290.4|70243.2|70294|70255.6|70280.9|70237.6|104
1582668900000|2020-02-25 22:15:00|70288|70247.3|70282.5|70242|70293.1|70255.6|70281.4|70234.4|105
1582669200000|2020-02-25 22:20:00|70287.4|70237.4|70282.5|70242|70294|70247.6|70281.7|70237.2|77
1582669500000|2020-02-25 22:25:00|70286.1|70237.7|70283.4|70242.1|70294|70246.9|70282.5|70237.4|66
1582669800000|2020-02-25 22:30:00|70282.8|70255.1|70288.8|70238.8|70292.7|70255.1|70282.3|70238|210
1582670100000|2020-02-25 22:35:00|70289.3|70239.3|70283.8|70238.5|70290.7|70245.9|70276.6|70234|273
1582670400000|2020-02-25 22:40:00|70281.7|70242.8|70287.8|70243.1|70291.1|70250.6|70279.7|70234.8|302
1582670700000|2020-02-25 22:45:00|70287.2|70243.5|70284.4|70245|70288.8|70248.1|70273.5|70234.3|506
1582671000000|2020-02-25 22:50:00|70284.2|70244.8|70285.2|70236.8|70289.5|70250.3|70274.7|70233.2|491
1582671300000|2020-02-25 22:55:00|70284.8|70236.6|70285.8|70245|70293.8|70249.2|70273.5|70233|489
1582671600000|2020-02-25 23:00:00|70285.9|70245.5|70280.2|70243.5|70298.5|70258.4|70279.8|70239.7|603
1582671900000|2020-02-25 23:05:00|70280|70241.6|70277.7|70243.2|70280.5|70247.9|70275.2|70241.6|197
1582672200000|2020-02-25 23:10:00|70277.5|70242.9|70279.8|70246.7|70280.7|70249.3|70275.7|70241.2|990
1582672500000|2020-02-25 23:15:00|70280|70246|70273.3|70241.6|70286|70249.5|70267.3|70237.3|780
1582672800000|2020-02-25 23:20:00|70272.4|70241.5|70290|70270.9|70298.5|70271.9|70269.4|70237|728
1582673100000|2020-02-25 23:25:00|70289.9|70271|70291.2|70255.1|70300.1|70271.8|70273.1|70245.2|1134
1582673400000|2020-02-25 23:30:00|70291.8|70253.2|70287.2|70246|70299.2|70262.8|70283.1|70243.4|1336
1582673700000|2020-02-25 23:35:00|70289.4|70246.4|70289.5|70250.3|70291.9|70253.2|70280.2|70244.4|1218
1582674000000|2020-02-25 23:40:00|70289.3|70248.9|70275.5|70241.1|70298|70262.1|70273.2|70240.5|1183
1582674300000|2020-02-25 23:45:00|70274.7|70240.9|70268.5|70241.9|70276.6|70245.9|70251.4|70232.4|1156
1582674600000|2020-02-25 23:50:00|70268|70242.1|70259.8|70242.9|70277.3|70256.3|70258.6|70239|896
1582674900000|2020-02-25 23:55:00|70259.9|70243.1|70259.5|70243.7|70265|70250|70255.3|70240|1106
1582675200000|2020-02-26 00:00:00|70260.6|70245.6|70285.7|70270.5|70292.4|70277.4|70260.3|70245.3|1092
1582675500000|2020-02-26 00:05:00|70285.9|70270.4|70279.1|70262.4|70286.7|70271.5|70278.5|70261.7|990
1582675800000|2020-02-26 00:10:00|70278.9|70262.3|70278.1|70263.1|70282.7|70267.2|70273.4|70258.4|927
1582676100000|2020-02-26 00:15:00|70278.7|70263.7|70302.7|70287.7|70304.1|70289.1|70276.4|70261.4|818
1582676400000|2020-02-26 00:20:00|70302.8|70287.8|70287.8|70272.8|70311.2|70296.2|70285|70270|899
1582676700000|2020-02-26 00:25:00|70287.7|70272.7|70304.5|70289.5|70317.1|70302.1|70279.2|70264.2|777
1582677000000|2020-02-26 00:30:00|70304.6|70289.6|70301.5|70286.5|70308.7|70293.7|70291.3|70276.3|778
1582677300000|2020-02-26 00:35:00|70301.6|70286.6|70302.6|70287.6|70305.4|70290.4|70277.8|70262.8|643
1582677600000|2020-02-26 00:40:00|70302.5|70287.5|70292.1|70277.1|70302.8|70287.8|70291.4|70276.4|525
1582677900000|2020-02-26 00:45:00|70292|70277|70300.6|70285.6|70301.2|70286.2|70289.5|70276.8|534
1582678200000|2020-02-26 00:50:00|70300.7|70285.7|70305.2|70290.2|70310.4|70296.4|70294.8|70279.8|739
1582678500000|2020-02-26 00:55:00|70305|70290|70342.8|70327.8|70348.9|70333.9|70262.2|70247.2|984
1582678800000|2020-02-26 01:00:00|70343.8|70328.8|70373.1|70358.1|70384.8|70371.6|70334.5|70319.5|1304
1582679100000|2020-02-26 01:05:00|70373|70358|70341.3|70326.3|70373.2|70361.4|70327.6|70315.7|1159
1582679400000|2020-02-26 01:10:00|70341.4|70326.4|70348.4|70333.4|70359.8|70347.2|70330.7|70317.9|1036
1582679700000|2020-02-26 01:15:00|70348.2|70333.2|70351.7|70336.7|70353.1|70342.6|70331.5|70318|958
1582680000000|2020-02-26 01:20:00|70349.4|70339.4|70342.1|70332.1|70350.7|70340.7|70329.3|70319.3|754
1582680300000|2020-02-26 01:25:00|70341.8|70331.8|70355.9|70345.9|70363|70353|70340.4|70330.4|994
1582680600000|2020-02-26 01:30:00|70356.5|70346.5|70353|70343|70366.4|70356.4|70345|70335|1090
1582680900000|2020-02-26 01:35:00|70352.7|70342.7|70333.2|70323.2|70352.8|70342.8|70327.5|70317.5|998
1582681200000|2020-02-26 01:40:00|70333.7|70323.7|70354|70344|70356.1|70346.1|70332.4|70322.4|1040
1582681500000|2020-02-26 01:45:00|70354.1|70344.1|70347.4|70337.4|70354.3|70344.3|70333|70323|1110
1582681800000|2020-02-26 01:50:00|70347.3|70337.3|70339.1|70329.1|70349.6|70339.6|70329.6|70319.6|903
1582682100000|2020-02-26 01:55:00|70339.3|70329.3|70331.7|70321.7|70339.9|70329.9|70322.5|70312.5|909
1582682400000|2020-02-26 02:00:00|70331.6|70321.6|70338.1|70328.1|70342.3|70332.3|70330.4|70320.4|981
1582682700000|2020-02-26 02:05:00|70337.5|70327.5|70320.5|70310.5|70337.5|70327.5|70309.8|70299.8|967
1582683000000|2020-02-26 02:10:00|70320.4|70310.4|70296.6|70286.6|70321.3|70311.3|70294.6|70284.6|953
1582683300000|2020-02-26 02:15:00|70296.7|70286.7|70295.1|70285.1|70307.5|70297.5|70282.3|70272.3|985
1582683600000|2020-02-26 02:20:00|70295.7|70285.7|70291.4|70281.4|70308.9|70298.9|70286.8|70276.8|845
1582683900000|2020-02-26 02:25:00|70291.5|70281.5|70302.6|70292.6|70302.7|70292.7|70278.5|70268.5|863
1582684200000|2020-02-26 02:30:00|70302.4|70292.4|70297.9|70287.9|70306.9|70296.9|70293.2|70283.2|933
1582684500000|2020-02-26 02:35:00|70297.7|70287.7|70274.1|70264.1|70299|70289|70269.4|70259.4|972
1582684800000|2020-02-26 02:40:00|70274.2|70264.2|70269.1|70259.1|70283.4|70273.4|70268.7|70258.7|839
1582685100000|2020-02-26 02:45:00|70268.8|70258.8|70289.7|70279.7|70296.1|70286.1|70266.6|70256.6|839
1582685400000|2020-02-26 02:50:00|70289.6|70279.6|70303.9|70293.9|70304.5|70294.5|70283.9|70273.9|816
1582685700000|2020-02-26 02:55:00|70304|70294|70289.4|70279.4|70308|70298|70285.1|70275.1|816
1582686000000|2020-02-26 03:00:00|70289.5|70279.5|70272.7|70262.7|70289.8|70279.8|70271.6|70261.6|849
1582686300000|2020-02-26 03:05:00|70272.6|70262.6|70276.5|70266.5|70281.6|70271.6|70270.4|70260.4|843
1582686600000|2020-02-26 03:10:00|70276.2|70266.2|70269.6|70259.6|70277.9|70267.9|70262.6|70252.6|800
1582686900000|2020-02-26 03:15:00|70269.7|70259.7|70283.7|70273.7|70287.5|70277.5|70265.1|70255.1|733
1582687200000|2020-02-26 03:20:00|70283.8|70273.8|70288|70278|70290.4|70280.4|70279.6|70269.6|584
1582687500000|2020-02-26 03:25:00|70288.2|70278.2|70289.7|70279.7|70295.5|70285.5|70284.7|70274.7|554
1582687800000|2020-02-26 03:30:00|70289.8|70279.8|70287.5|70277.5|70295.8|70285.8|70281.7|70271.7|813
1582688100000|2020-02-26 03:35:00|70287.6|70277.6|70304.2|70294.2|70308.1|70298.1|70285.2|70275.2|660
1582688400000|2020-02-26 03:40:00|70304.4|70294.4|70292.7|70282.7|70304.5|70294.5|70292.4|70282.4|590
1582688700000|2020-02-26 03:45:00|70292.2|70282.2|70292|70282|70295.5|70285.5|70288.6|70278.6|683
1582689000000|2020-02-26 03:50:00|70291.9|70281.9|70286.9|70276.9|70292.9|70282.9|70285.2|70275.2|593
1582689300000|2020-02-26 03:55:00|70287.1|70277.1|70290.1|70280.1|70292.8|70282.8|70282.1|70272.1|572
1582689600000|2020-02-26 04:00:00|70290.4|70280.4|70289.8|70279.8|70294.2|70284.2|70287.8|70277.8|443
1582689900000|2020-02-26 04:05:00|70289.7|70279.7|70293.3|70283.3|70295.5|70285.5|70288.4|70278.4|445
1582690200000|2020-02-26 04:10:00|70293.2|70283.2|70292.2|70282.2|70295.2|70285.2|70289.1|70279.1|476
1582690500000|2020-02-26 04:15:00|70292|70282|70292.9|70282.9|70298.5|70288.5|70290.7|70280.7|482
1582690800000|2020-02-26 04:20:00|70292.8|70282.8|70285.8|70275.8|70293.6|70283.6|70283.4|70273.4|416
1582691100000|2020-02-26 04:25:00|70285.9|70275.9|70284.6|70274.6|70287.9|70277.9|70282.6|70272.6|372
1582691400000|2020-02-26 04:30:00|70284.7|70274.7|70288.7|70278.7|70293|70283|70283.8|70273.8|591
1582691700000|2020-02-26 04:35:00|70288.9|70278.9|70288.7|70278.7|70291.7|70281.7|70283.7|70273.7|434
1582692000000|2020-02-26 04:40:00|70288.6|70278.6|70286.7|70276.7|70289|70279|70282.1|70272.1|354
1582692300000|2020-02-26 04:45:00|70286.4|70276.4|70283.2|70273.2|70286.4|70276.4|70281.7|70271.7|481
1582692600000|2020-02-26 04:50:00|70283.3|70273.3|70273.3|70263.3|70283.3|70273.3|70271.9|70261.9|421
1582692900000|2020-02-26 04:55:00|70273.4|70263.4|70272.6|70262.6|70280.3|70270.3|70272.3|70262.3|504
1582693200000|2020-02-26 05:00:00|70272.8|70262.8|70285.1|70275.1|70286.3|70276.3|70270.2|70260.2|719
1582693500000|2020-02-26 05:05:00|70285|70275|70275.8|70265.8|70287.8|70277.8|70273.7|70263.7|490
1582693800000|2020-02-26 05:10:00|70276|70266|70278.6|70268.6|70279.4|70269.4|70274.5|70264.5|491
1582694100000|2020-02-26 05:15:00|70278.5|70268.5|70292.4|70282.4|70292.4|70282.4|70278.1|70268.1|386
1582694400000|2020-02-26 05:20:00|70292.3|70282.3|70293.4|70283.4|70299.5|70289.5|70288.5|70278.5|592
1582694700000|2020-02-26 05:25:00|70293.6|70283.6|70285.8|70275.8|70294.1|70284.1|70281.2|70271.2|627
1582695000000|2020-02-26 05:30:00|70285.6|70275.6|70290.6|70280.6|70292.2|70282.2|70280.3|70270.3|677
1582695300000|2020-02-26 05:35:00|70290.5|70280.5|70295|70285|70296.7|70286.7|70284.7|70274.7|661
1582695600000|2020-02-26 05:40:00|70295.1|70285.1|70283.9|70273.9|70296.1|70286.1|70279|70269|796
1582695900000|2020-02-26 05:45:00|70283.6|70273.6|70292.7|70282.7|70293.8|70283.8|70283.6|70273.6|635
1582696200000|2020-02-26 05:50:00|70292.6|70282.6|70295.3|70285.3|70300.8|70290.8|70289.8|70279.8|638
1582696500000|2020-02-26 05:55:00|70295.2|70285.2|70305.3|70295.3|70311.9|70301.9|70295|70285|735
1582696800000|2020-02-26 06:00:00|70305.5|70295.5|70318.3|70308.3|70321.8|70311.8|70305.3|70295.3|781
1582697100000|2020-02-26 06:05:00|70318.2|70308.2|70314.1|70304.1|70324.7|70314.7|70312.3|70302.3|682
1582697400000|2020-02-26 06:10:00|70314.3|70304.3|70334.5|70324.5|70338.9|70328.9|70313.3|70303.3|716
1582697700000|2020-02-26 06:15:00|70334.1|70324.1|70329|70319|70337.8|70327.8|70326.5|70316.5|888
1582698000000|2020-02-26 06:20:00|70328.3|70318.3|70324.5|70314.5|70329.8|70319.8|70317.9|70307.9|740
1582698300000|2020-02-26 06:25:00|70324.4|70314.4|70333.7|70323.7|70338.4|70328.4|70320.3|70310.3|773
1582698600000|2020-02-26 06:30:00|70333.8|70323.8|70324.5|70314.5|70340.7|70330.7|70323.9|70313.9|731
1582698900000|2020-02-26 06:35:00|70324.7|70314.7|70319.1|70309.1|70326.3|70316.3|70313.4|70303.4|662
1582699200000|2020-02-26 06:40:00|70319.2|70309.2|70323.1|70313.1|70329.1|70317.8|70317.3|70307.3|548
1582699500000|2020-02-26 06:45:00|70323|70313|70324.7|70314.7|70331.2|70321.2|70321|70311|565
1582699800000|2020-02-26 06:50:00|70324.8|70314.8|70326.4|70316.4|70327.4|70317.4|70318.4|70308.4|621
1582700100000|2020-02-26 06:55:00|70326.5|70316.5|70334.3|70324.3|70346.9|70334.4|70325.9|70315.9|688
1582700400000|2020-02-26 07:00:00|70334.7|70324.7|70340.5|70330.5|70343.4|70333.4|70330.4|70320.4|757
1582700700000|2020-02-26 07:05:00|70340.6|70330.6|70333.4|70323.4|70341.3|70331.3|70331.8|70321.8|635
1582701000000|2020-02-26 07:10:00|70333.3|70323.3|70353.7|70343.7|70354.1|70344.1|70332.7|70322.7|756
1582701300000|2020-02-26 07:15:00|70353.8|70343.8|70348.8|70338.8|70367.4|70357.4|70348|70338|801
1582701600000|2020-02-26 07:20:00|70348.6|70338.6|70347.5|70337.5|70358.7|70348.7|70339.1|70329.1|668
1582701900000|2020-02-26 07:25:00|70347.6|70337.6|70335.8|70325.8|70349|70338.7|70335.5|70325.5|670
1582702200000|2020-02-26 07:30:00|70336.1|70326.1|70342.1|70332.1|70344.6|70334.6|70329.9|70319.9|650
1582702500000|2020-02-26 07:35:00|70340.9|70330.9|70334.3|70324.3|70340.9|70330.9|70327.1|70317.1|641
1582702800000|2020-02-26 07:40:00|70334.2|70324.2|70328.5|70318.5|70339.7|70329.7|70326.2|70316.2|573
1582703100000|2020-02-26 07:45:00|70328.4|70318.4|70317.3|70307.3|70338.4|70328.4|70311.7|70301.7|760
1582703400000|2020-02-26 07:50:00|70317.6|70307.6|70325.1|70315.1|70325.8|70315.8|70311|70301|768
1582703700000|2020-02-26 07:55:00|70325.3|70315.3|70320.5|70310.5|70331.9|70321.9|70316.3|70306.3|779
1582704000000|2020-02-26 08:00:00|70320.6|70310.6|70317.5|70307.5|70323.7|70313.7|70311.6|70301.6|731
1582704300000|2020-02-26 08:05:00|70317.9|70307.9|70309|70299|70319|70309|70301|70291|705
1582704600000|2020-02-26 08:10:00|70308.9|70298.9|70310.3|70300.3|70321.8|70311.8|70297.3|70287.3|745
1582704900000|2020-02-26 08:15:00|70309|70299|70315.7|70305.7|70326.4|70316.4|70305.7|70295.7|754
1582705200000|2020-02-26 08:20:00|70315.6|70305.6|70306.4|70296.4|70318.4|70308.4|70303.6|70293.6|687
1582705500000|2020-02-26 08:25:00|70306.5|70296.5|70298.4|70288.4|70309.8|70299.8|70296.5|70286.5|675
1582705800000|2020-02-26 08:30:00|70298.8|70288.8|70285.8|70275.8|70299|70289|70273.2|70263.2|786
1582706100000|2020-02-26 08:35:00|70286|70276|70297.8|70287.8|70304.3|70294.3|70285.5|70275.5|712
1582706400000|2020-02-26 08:40:00|70297.5|70287.5|70300.3|70290.3|70310.9|70300.9|70294.3|70284.3|794
1582706700000|2020-02-26 08:45:00|70300.4|70290.4|70294.1|70284.1|70304.5|70294.5|70285.3|70275.3|822
1582707000000|2020-02-26 08:50:00|70294.3|70284.3|70298|70288|70305.5|70295.5|70286.4|70276.4|910
1582707300000|2020-02-26 08:55:00|70297.8|70287.8|70298.3|70288.3|70301.6|70291.6|70290.6|70280.6|864
1582707600000|2020-02-26 09:00:00|70298|70288|70310|70300|70318.1|70308.1|70293.8|70283.8|932
1582707900000|2020-02-26 09:05:00|70310.3|70300.3|70323|70313|70330.7|70320.7|70304.3|70294.3|917
1582708200000|2020-02-26 09:10:00|70323.5|70313.5|70307.6|70297.6|70331.3|70321.3|70307.4|70297.4|929
1582708500000|2020-02-26 09:15:00|70310|70300|70303.2|70293.2|70318.3|70308.3|70289.6|70279.6|955
1582708800000|2020-02-26 09:20:00|70303.1|70293.1|70298.9|70288.9|70315.8|70305.8|70286.4|70276.4|893
1582709100000|2020-02-26 09:25:00|70299|70289|70303.8|70293.8|70311.5|70301.5|70296.8|70286.8|775
1582709400000|2020-02-26 09:30:00|70303.4|70293.4|70289.8|70279.8|70307.2|70297.2|70287|70277|684
1582709700000|2020-02-26 09:35:00|70289.9|70279.9|70286.1|70276.1|70298.1|70288.1|70282.2|70272.2|786
1582710000000|2020-02-26 09:40:00|70285.7|70275.7|70296|70286|70300.2|70290.2|70278.9|70268.9|840
1582710300000|2020-02-26 09:45:00|70296.2|70286.2|70296.4|70286.4|70299|70289|70288.3|70277.8|889
1582710600000|2020-02-26 09:50:00|70296.3|70286.3|70287.8|70277.8|70298.1|70286.9|70282.2|70272.2|833
1582710900000|2020-02-26 09:55:00|70287.2|70277.2|70301.4|70291.4|70304.2|70294.2|70287.1|70277.1|708
1582711200000|2020-02-26 10:00:00|70301.3|70291.3|70297.1|70287.1|70302.9|70292.9|70291.7|70281.7|683
1582711500000|2020-02-26 10:05:00|70297.3|70287.3|70279.3|70269.3|70297.4|70287.4|70277|70267|651
1582711800000|2020-02-26 10:10:00|70279.2|70269.2|70286.3|70276.3|70287.5|70277.5|70273.6|70263.6|601
1582712100000|2020-02-26 10:15:00|70286.6|70276.6|70290.4|70280.4|70291.1|70281.1|70276.1|70266.1|614
1582712400000|2020-02-26 10:20:00|70290.3|70280.3|70282.8|70272.8|70290.5|70280.5|70276.5|70266.5|682
1582712700000|2020-02-26 10:25:00|70282.7|70272.7|70280.6|70270.6|70285.7|70275.7|70277.2|70267.2|570
1582713000000|2020-02-26 10:30:00|70280.7|70270.7|70284.7|70274.7|70287|70277|70280.2|70270.2|599
1582713300000|2020-02-26 10:35:00|70284.8|70274.8|70285.2|70275.2|70285.9|70275.9|70276.3|70266.3|604
1582713600000|2020-02-26 10:40:00|70285.1|70275.1|70280.3|70270.3|70285.8|70275.8|70279.6|70269.6|552
1582713900000|2020-02-26 10:45:00|70280.4|70270.4|70284|70274|70285.9|70275.9|70273.8|70263.8|665
1582714200000|2020-02-26 10:50:00|70284.1|70274.1|70289.2|70279.2|70293.1|70283.1|70282.6|70272.6|627
1582714500000|2020-02-26 10:55:00|70289|70279|70289.2|70279.2|70292.6|70282.6|70282.9|70272.9|589
1582714800000|2020-02-26 11:00:00|70289.1|70279.1|70273.8|70263.8|70289.2|70279.2|70273.6|70263.6|623
1582715100000|2020-02-26 11:05:00|70274.1|70264.1|70262.8|70252.8|70274.7|70264.7|70257.1|70247.1|679
1582715400000|2020-02-26 11:10:00|70262.6|70252.6|70272.3|70262.3|70274.8|70264.8|70261.7|70251.7|702
1582715700000|2020-02-26 11:15:00|70272.2|70262.2|70280.4|70270.4|70282.1|70272.1|70272|70262|506
1582716000000|2020-02-26 11:20:00|70280.6|70270.6|70271|70261|70280.6|70270.6|70263.4|70253.4|551
1582716300000|2020-02-26 11:25:00|70270.9|70260.9|70267.1|70257.1|70271|70261|70262.5|70252.5|545
1582716600000|2020-02-26 11:30:00|70267|70257|70266.5|70256.5|70274.8|70264.8|70263.6|70253.6|542
1582716900000|2020-02-26 11:35:00|70266.4|70256.4|70258|70248|70268.3|70258.3|70257.1|70247.1|505
1582717200000|2020-02-26 11:40:00|70257.9|70247.9|70254.3|70244.3|70259.8|70249.8|70251.6|70241.6|460
1582717500000|2020-02-26 11:45:00|70254.4|70244.4|70256|70246|70258.8|70248.8|70251.8|70241.8|477
1582717800000|2020-02-26 11:50:00|70255.9|70245.9|70267.7|70257.7|70268.6|70258.6|70255.1|70245.1|492
1582718100000|2020-02-26 11:55:00|70267.8|70257.8|70274.7|70264.7|70274.9|70264.9|70267.5|70257.5|461
1582718400000|2020-02-26 12:00:00|70274.6|70264.6|70271.4|70261.4|70284.3|70274.3|70256.1|70242.5|909
1582718700000|2020-02-26 12:05:00|70271.5|70261.5|70256.4|70246.4|70274.9|70264.9|70254.5|70244.5|1085
1582719000000|2020-02-26 12:10:00|70256.2|70246.2|70254.8|70244.8|70268.4|70258.4|70240|70229.4|1137
1582719300000|2020-02-26 12:15:00|70255.3|70245.3|70265.7|70255.7|70268.1|70258.1|70247.2|70234.8|959
1582719600000|2020-02-26 12:20:00|70265.3|70255.3|70268.4|70258.4|70275.4|70265.4|70252.8|70240.7|896
1582719900000|2020-02-26 12:25:00|70268.3|70258.3|70290.7|70280.7|70293.7|70283.7|70261.1|70251.1|944
1582720200000|2020-02-26 12:30:00|70291.1|70281.1|70291.2|70281.2|70298.1|70288.1|70289.4|70279.4|845
1582720500000|2020-02-26 12:35:00|70291.3|70281.3|70295.2|70285.2|70296.6|70286.6|70285.2|70275.2|768
1582720800000|2020-02-26 12:40:00|70295.1|70285.1|70291.4|70281.4|70298.3|70288.3|70287.3|70277.3|776
1582721100000|2020-02-26 12:45:00|70291.5|70281.5|70294.3|70284.3|70303.1|70293.1|70286.3|70276.3|902
1582721400000|2020-02-26 12:50:00|70294.5|70284.5|70304.2|70294.2|70305.5|70295.5|70290.9|70280.9|764
1582721700000|2020-02-26 12:55:00|70304.5|70294.5|70288.9|70278.9|70305.2|70295.2|70281.8|70271.8|834
1582722000000|2020-02-26 13:00:00|70288.3|70278.3|70297.1|70287.1|70297.7|70287.7|70284.1|70274.1|729
1582722300000|2020-02-26 13:05:00|70297|70287|70301.1|70291.1|70304.6|70294.6|70293.2|70283.2|691
1582722600000|2020-02-26 13:10:00|70301.2|70291.2|70295.8|70285.8|70304.3|70294.3|70292.8|70282.8|710
1582722900000|2020-02-26 13:15:00|70295.2|70285.2|70288.7|70278.7|70299|70289|70288.2|70278.2|825
1582723200000|2020-02-26 13:20:00|70288.8|70278.8|70280.3|70270.3|70294.7|70284.7|70273.6|70263.6|845
1582723500000|2020-02-26 13:25:00|70280.4|70270.4|70290.3|70280.3|70291.2|70281.2|70279.8|70269.8|778
1582723800000|2020-02-26 13:30:00|70290.2|70280.2|70283.2|70273.2|70296|70286|70282.7|70272.7|680
1582724100000|2020-02-26 13:35:00|70283.1|70273.1|70289.5|70279.5|70292.1|70282.1|70281.4|70271.4|664
1582724400000|2020-02-26 13:40:00|70289|70279|70299.7|70289.7|70301.4|70291.4|70289|70279|704
1582724700000|2020-02-26 13:45:00|70299.8|70289.8|70307.4|70297.4|70312.1|70302.1|70298.3|70288.3|824
1582725000000|2020-02-26 13:50:00|70307.3|70297.3|70306.1|70296.1|70314.7|70304.7|70305.9|70295.9|754
1582725300000|2020-02-26 13:55:00|70306|70296|70322.2|70312.2|70323.2|70313.2|70305.2|70295.2|723
1582725600000|2020-02-26 14:00:00|70321.3|70311.3|70319|70309|70330|70315.3|70310.7|70296.7|742
1582725900000|2020-02-26 14:05:00|70319.1|70309.1|70313.3|70303.3|70328.5|70313.5|70312.4|70302.4|748
1582726200000|2020-02-26 14:10:00|70313.4|70303.4|70301.1|70291.1|70314.8|70304.8|70300.6|70290.6|684
1582726500000|2020-02-26 14:15:00|70301|70291|70324.1|70309.1|70324.3|70309.3|70299.7|70289.7|586
1582726800000|2020-02-26 14:20:00|70324|70309|70307.9|70297.9|70325.2|70310.2|70307.8|70297.8|645
1582727100000|2020-02-26 14:25:00|70308|70298|70324.3|70309.3|70331.3|70317|70308|70298|714
1582727400000|2020-02-26 14:30:00|70323.7|70308.7|70322.1|70307.1|70335.2|70321.8|70313.6|70302.7|1088
1582727700000|2020-02-26 14:35:00|70322.2|70307.2|70303.2|70293.2|70323.6|70309.7|70303|70293|877
1582728000000|2020-02-26 14:40:00|70303.1|70293.1|70285.8|70275.8|70306.8|70296.8|70283.8|70273.8|964
1582728300000|2020-02-26 14:45:00|70286|70276|70289.3|70279.3|70304.4|70294.4|70284.6|70274.6|934
1582728600000|2020-02-26 14:50:00|70289.7|70279.7|70298.9|70288.9|70307.7|70297.7|70288.6|70278.6|902
1582728900000|2020-02-26 14:55:00|70299.5|70289.5|70314.6|70299.6|70320.7|70305.7|70294.8|70284.8|788
1582729200000|2020-02-26 15:00:00|70314.4|70299.4|70310.9|70300.9|70317|70305|70304.7|70294.7|977
1582729500000|2020-02-26 15:05:00|70311|70301|70322.3|70312.3|70323.8|70313.8|70307.1|70297.1|875
1582729800000|2020-02-26 15:10:00|70322.1|70312.1|70306|70296|70323.6|70313.6|70302.6|70292.6|809
1582730100000|2020-02-26 15:15:00|70306.3|70296.3|70297.2|70287.2|70306.5|70296.5|70295.8|70285.8|774
1582730400000|2020-02-26 15:20:00|70297.3|70287.3|70289.1|70279.1|70298.7|70288.7|70287.4|70277.4|793
1582730700000|2020-02-26 15:25:00|70289|70279|70299.7|70289.7|70301.1|70291.1|70286.8|70276.8|737
1582731000000|2020-02-26 15:30:00|70299.3|70289.3|70289.3|70279.3|70302.1|70292.1|70286.9|70276.9|959
1582731300000|2020-02-26 15:35:00|70289|70279|70289.2|70279.2|70292.7|70282.7|70284.4|70274.4|792
1582731600000|2020-02-26 15:40:00|70289.3|70279.3|70281.5|70271.5|70289.3|70279.3|70274.8|70264.8|841
1582731900000|2020-02-26 15:45:00|70281.3|70271.3|70277.9|70267.9|70288.3|70278.3|70276.2|70266.2|811
1582732200000|2020-02-26 15:50:00|70278.1|70268.1|70280.1|70270.1|70280.9|70270.9|70271.3|70261.3|638
1582732500000|2020-02-26 15:55:00|70280.3|70270.3|70303.2|70293.2|70311|70301|70280|70270|1015
1582732800000|2020-02-26 16:00:00|70303|70293|70295.3|70285.3|70306.4|70296.4|70291.2|70281.2|821
1582733100000|2020-02-26 16:05:00|70295|70285|70294.8|70284.8|70298.5|70288.5|70291.6|70281.6|800
1582733400000|2020-02-26 16:10:00|70294.9|70284.9|70300.4|70290.4|70308.9|70295.6|70291.8|70281.8|802
1582733700000|2020-02-26 16:15:00|70300.2|70290.2|70288.5|70273.5|70303.4|70291.1|70285|70271.3|613
1582734000000|2020-02-26 16:20:00|70288.4|70273.4|70286.1|70276.1|70290.4|70278.1|70277.4|70267.4|793
1582734300000|2020-02-26 16:25:00|70286.4|70276.4|70289.1|70279.1|70290.7|70280.7|70282.1|70272.1|770
1582734600000|2020-02-26 16:30:00|70289.4|70279.4|70291.3|70276.3|70304.4|70292.6|70287.4|70274.3|931
1582734900000|2020-02-26 16:35:00|70291.4|70276.4|70287.9|70277.9|70297|70284.4|70281.3|70270.5|772
1582735200000|2020-02-26 16:40:00|70287.8|70277.8|70297.5|70282.5|70301.9|70287.2|70287.7|70275.9|618
1582735500000|2020-02-26 16:45:00|70297.1|70282.1|70303.6|70288.6|70304.4|70292|70294.7|70281.1|664
1582735800000|2020-02-26 16:50:00|70303.5|70288.5|70304.8|70289.8|70306|70292.7|70294.4|70281.7|562
1582736100000|2020-02-26 16:55:00|70305.1|70290.1|70304.5|70294.5|70310.1|70297|70299.1|70286.4|641
1582736400000|2020-02-26 17:00:00|70304.4|70294.4|70311.1|70296.1|70313.4|70301.9|70297.1|70284.7|774
1582736700000|2020-02-26 17:05:00|70311.2|70296.2|70302.1|70287.1|70316.5|70303.3|70299.4|70284.4|653
1582737000000|2020-02-26 17:10:00|70302.3|70287.3|70297.3|70282.3|70302.4|70287.4|70296.1|70281.1|414
1582737300000|2020-02-26 17:15:00|70297.5|70282.5|70295.7|70280.7|70306|70292.4|70294.6|70279.6|593
1582737600000|2020-02-26 17:20:00|70295.8|70280.8|70287.5|70277.5|70297.8|70283.7|70286.5|70272.5|672
1582737900000|2020-02-26 17:25:00|70287.8|70277.8|70286.2|70276.2|70294.6|70282.2|70284.1|70274.1|664
1582738200000|2020-02-26 17:30:00|70285|70275|70288.1|70273.1|70289.4|70276.7|70276.2|70261.8|582
1582738500000|2020-02-26 17:35:00|70288.2|70273.2|70298.1|70283.1|70300.9|70286.5|70282|70272|638
1582738800000|2020-02-26 17:40:00|70298.3|70283.3|70300.6|70285.6|70302.6|70287.6|70295|70280.9|516
1582739100000|2020-02-26 17:45:00|70300.5|70285.5|70297.9|70282.9|70300.5|70287.9|70294.3|70279.5|446
1582739400000|2020-02-26 17:50:00|70298|70283|70291.8|70276.8|70298.3|70284.8|70287.5|70275.6|406
1582739700000|2020-02-26 17:55:00|70291.5|70276.5|70300|70285|70300.4|70288.1|70288.6|70274.9|493
1582740000000|2020-02-26 18:00:00|70299.9|70284.9|70292.8|70277.8|70302.8|70289.2|70289.9|70276.7|546
1582740300000|2020-02-26 18:05:00|70292.7|70277.7|70288.9|70278.9|70294.1|70281.5|70286.8|70274.8|439
1582740600000|2020-02-26 18:10:00|70288.8|70278.8|70302.5|70287.5|70303.2|70288.9|70288.3|70278.3|381
1582740900000|2020-02-26 18:15:00|70302.4|70287.4|70304.9|70289.9|70306.1|70293.8|70295.1|70280.1|293
1582741200000|2020-02-26 18:20:00|70302.6|70292.6|70300.2|70285.2|70307.8|70294.8|70299.6|70284.6|376
1582741500000|2020-02-26 18:25:00|70300.3|70285.3|70299.8|70284.8|70301.8|70286.8|70293|70278.1|480
1582741800000|2020-02-26 18:30:00|70299.9|70284.9|70310.8|70295.8|70311.5|70296.5|70298.7|70283.7|365
1582742100000|2020-02-26 18:35:00|70312|70297|70310.6|70295.6|70312.2|70297.2|70302.7|70287.7|690
1582742400000|2020-02-26 18:40:00|70311.3|70296.3|70314.3|70299.3|70318.4|70303.4|70305.1|70292.4|760
1582742700000|2020-02-26 18:45:00|70314|70299|70298.4|70283.4|70314.2|70299.2|70296.8|70281.8|812
1582743000000|2020-02-26 18:50:00|70298.5|70283.5|70296.4|70286.4|70300.1|70287.2|70293|70278|500
1582743300000|2020-02-26 18:55:00|70296.6|70286.6|70306.8|70291.8|70308.7|70295.2|70296.6|70282.1|516
1582743600000|2020-02-26 19:00:00|70306.7|70291.7|70307.3|70292.3|70312|70297.3|70303.5|70289.5|587
1582743900000|2020-02-26 19:05:00|70307.4|70292.4|70304.7|70289.7|70311.8|70296.8|70301.2|70286.2|518
1582744200000|2020-02-26 19:10:00|70304.5|70289.5|70289.2|70274.2|70306.6|70292.5|70286.4|70274|603
1582744500000|2020-02-26 19:15:00|70289.4|70274.4|70286.9|70271.9|70291.8|70277.9|70280|70266.7|495
1582744800000|2020-02-26 19:20:00|70287|70272|70283.8|70273.8|70293|70278|70275.7|70262.5|610
1582745100000|2020-02-26 19:25:00|70283.7|70273.7|70277.1|70262.1|70284.2|70273.7|70266.1|70251.1|548
1582745400000|2020-02-26 19:30:00|70278.2|70263.2|70275.4|70260.4|70292.9|70277.9|70272.4|70259.9|649
1582745700000|2020-02-26 19:35:00|70275.3|70260.3|70265.9|70255.9|70285.6|70270.6|70253.9|70238.9|621
1582746000000|2020-02-26 19:40:00|70266|70256|70267|70257|70277.4|70262.4|70260.6|70250.6|713
1582746300000|2020-02-26 19:45:00|70266.9|70256.9|70257.6|70247.6|70267.9|70257.5|70252.9|70237.9|784
1582746600000|2020-02-26 19:50:00|70257.7|70247.7|70266.9|70251.9|70269.8|70255.8|70257.3|70247.3|667
1582746900000|2020-02-26 19:55:00|70266.8|70251.8|70273.9|70258.9|70284.6|70268.5|70250.7|70235.7|862
1582747200000|2020-02-26 20:00:00|70273.8|70258.8|70263.2|70248.2|70274.7|70259.6|70258.6|70243.6|622
1582747500000|2020-02-26 20:05:00|70263.3|70248.3|70261.2|70246.2|70269.6|70254.6|70258.1|70245.2|657
1582747800000|2020-02-26 20:10:00|70260.7|70245.7|70252.4|70237.4|70260.7|70245.7|70249.6|70234.6|500
1582748100000|2020-02-26 20:15:00|70252.5|70237.5|70257.7|70242.7|70258.4|70243.4|70250.8|70235.8|560
1582748400000|2020-02-26 20:20:00|70257.8|70242.8|70254.5|70239.5|70261.3|70246.3|70247.8|70234.2|682
1582748700000|2020-02-26 20:25:00|70254.4|70239.4|70259.1|70242.3|70272.8|70252.2|70250.9|70236.3|632
1582749000000|2020-02-26 20:30:00|70258.3|70243.3|70272.9|70257.9|70276.6|70259.3|70258.2|70235.5|650
1582749300000|2020-02-26 20:35:00|70278.5|70261.3|70265.9|70244.5|70281.3|70261.4|70259.7|70241.8|622
1582749600000|2020-02-26 20:40:00|70266.1|70242.9|70257.7|70236.7|70270|70251.7|70250.7|70230.9|438
1582749900000|2020-02-26 20:45:00|70256.5|70236.6|70254.3|70239.3|70268.5|70248.9|70249.2|70229|550
1582750200000|2020-02-26 20:50:00|70253.8|70238.8|70237.3|70222.3|70254.6|70239.6|70230.8|70215.8|544
1582750500000|2020-02-26 20:55:00|70237.6|70222.6|70233.5|70218.5|70244.1|70229.1|70230|70215|487
1582750800000|2020-02-26 21:00:00|70233.6|70218.6|70242.7|70227.7|70244.4|70228|70226.9|70214.6|294
1582751100000|2020-02-26 21:05:00|70242.8|70227.6|70241.5|70226.5|70244.3|70229.2|70238.8|70223.8|151
1582751400000|2020-02-26 21:10:00|70240.9|70225.9|70237.2|70222.2|70243.8|70228.8|70232|70217|331
1582751700000|2020-02-26 21:15:00|70237.3|70222.3|70237.6|70222.6|70240.7|70224.1|70236.5|70220.7|127
1582752000000|2020-02-26 21:20:00|70237.8|70222.8|70228.9|70213.9|70242.7|70224.7|70228.3|70213.6|214
1582752300000|2020-02-26 21:25:00|70228.8|70213.8|70210.7|70195.7|70229.1|70214.1|70210.3|70195.3|285
1582752600000|2020-02-26 21:30:00|70211.7|70196.7|70208.1|70193.1|70212.9|70197.9|70202.1|70187.1|306
1582752900000|2020-02-26 21:35:00|70208|70193|70210.4|70195.4|70213.3|70198.3|70205.6|70190.6|195
1582753200000|2020-02-26 21:40:00|70210.2|70195.2|70224|70203.1|70224|70206.4|70207.4|70192.4|177
1582753500000|2020-02-26 21:45:00|70223.8|70203.9|70223.3|70208.2|70224.7|70208.3|70218.1|70201.6|197
1582753800000|2020-02-26 21:50:00|70223.1|70207.9|70223.9|70207.5|70227.7|70210.2|70221.2|70202.2|169
1582754100000|2020-02-26 21:55:00|70225.3|70206.7|70231.1|70204.8|70232.6|70214.8|70224.5|70203.1|273
1582754400000|2020-02-26 22:00:00|70230.8|70203.7|70227.8|70198.8|70231.1|70205.6|70227.6|70191|63
1582754700000|2020-02-26 22:05:00|70228.8|70191.3|70227.8|70201.9|70232.5|70201.9|70226.1|70187.8|81
1582755000000|2020-02-26 22:10:00|70227.4|70193.9|70227.8|70201.9|70230.9|70201.9|70223|70191.2|105
1582755300000|2020-02-26 22:15:00|70219.7|70204.7|70229.7|70207.7|70229.7|70207.7|70219.7|70198.5|110
1582755600000|2020-02-26 22:20:00|70227.4|70195.5|70229.3|70207.7|70229.7|70207.7|70225.2|70195.5|110
1582755900000|2020-02-26 22:25:00|70228.2|70201.6|70228.2|70195.1|70231.3|70207.7|70223|70192.7|122
1582756200000|2020-02-26 22:30:00|70228.1|70196|70221.8|70201.1|70228.3|70206.9|70219.9|70191.7|272
1582756500000|2020-02-26 22:35:00|70222.7|70202|70225.9|70195.4|70229.1|70209.4|70219.1|70195.4|250
1582756800000|2020-02-26 22:40:00|70223.2|70199.3|70224.2|70202.3|70229|70209.4|70219.9|70192.9|276
1582757100000|2020-02-26 22:45:00|70223.8|70201.8|70221.5|70205.4|70230.4|70210.9|70219.1|70196.9|328
1582757400000|2020-02-26 22:50:00|70222.2|70209.4|70221.9|70205.8|70227.8|70209.5|70220.6|70199|237
1582757700000|2020-02-26 22:55:00|70222.5|70204.9|70221.5|70198.5|70230.4|70209.4|70219.8|70196.7|186
1582758000000|2020-02-26 23:00:00|70221.7|70199.3|70216.7|70201.4|70221.8|70206.3|70215.1|70197.8|288
1582758300000|2020-02-26 23:05:00|70218.1|70201.1|70224|70199|70226.3|70206.6|70216.6|70197.5|217
1582758600000|2020-02-26 23:10:00|70222.3|70204.5|70223.2|70207.7|70227.4|70208|70220.9|70196.3|197
1582758900000|2020-02-26 23:15:00|70227.4|70203.8|70220.5|70205.5|70231.3|70207.7|70220.5|70190.4|182
1582759200000|2020-02-26 23:20:00|70222.7|70199.1|70222|70207|70229.8|70209.7|70220.6|70195.7|204
1582759500000|2020-02-26 23:25:00|70222.2|70207.2|70220.9|70205.9|70227.2|70208|70217.2|70196.6|318
1582759800000|2020-02-26 23:30:00|70220.7|70205.5|70220|70203|70223.9|70207.6|70215.4|70199.4|290
1582760100000|2020-02-26 23:35:00|70220.2|70202.1|70217.9|70200.6|70222.9|70204.1|70216|70197.5|259
1582760400000|2020-02-26 23:40:00|70217.8|70200.3|70221.9|70206.7|70225.3|70207.5|70216.1|70198.6|174
1582760700000|2020-02-26 23:45:00|70222.5|70206.3|70220.9|70205.9|70226|70207.8|70220.8|70204.2|141
1582761000000|2020-02-26 23:50:00|70221.4|70206.4|70221.2|70206.2|70223.6|70208.6|70220.4|70204.7|118
1582761300000|2020-02-26 23:55:00|70221.3|70206.3|70224|70209|70225.3|70210.3|70220.4|70204.5|500
1582761600000|2020-02-27 00:00:00|70223.4|70208.4|70226.1|70211.1|70230.2|70215.2|70217.1|70202.1|941
1582761900000|2020-02-27 00:05:00|70226.5|70211.5|70249|70234|70251.2|70236.2|70224.9|70209.9|1078
1582762200000|2020-02-27 00:10:00|70249.2|70234.2|70238.7|70223.7|70250.6|70235.6|70236.5|70221.5|911
1582762500000|2020-02-27 00:15:00|70236.9|70221.9|70242.6|70227.6|70252.3|70237.3|70234.1|70219.1|941
1582762800000|2020-02-27 00:20:00|70242.3|70227.3|70246.9|70231.9|70265.3|70250.3|70241.3|70226.3|1029
1582763100000|2020-02-27 00:25:00|70247|70232|70242.5|70227.5|70251.3|70236.3|70241.5|70226.5|541
1582763400000|2020-02-27 00:30:00|70242.6|70227.6|70234.1|70219.1|70243.9|70228.9|70231.8|70216.8|540
1582763700000|2020-02-27 00:35:00|70234.2|70219.2|70237.8|70222.8|70239.1|70225.9|70229.7|70214.7|724
1582764000000|2020-02-27 00:40:00|70237.9|70222.9|70230.2|70220.2|70239.5|70224.5|70229.2|70215.3|670
1582764300000|2020-02-27 00:45:00|70230.5|70220.5|70225.3|70210.3|70252.9|70237.9|70221.2|70208.7|897
1582764600000|2020-02-27 00:50:00|70223.4|70213.4|70232.6|70222.6|70256.3|70241.3|70223.4|70209.3|924
1582764900000|2020-02-27 00:55:00|70232.3|70222.3|70254.7|70239.7|70261.3|70246.3|70227.8|70215|882
1582765200000|2020-02-27 01:00:00|70254|70239|70265.7|70250.7|70273.9|70261.2|70236.5|70224.3|1177
1582765500000|2020-02-27 01:05:00|70265.4|70250.4|70253.4|70243.4|70265.7|70251.1|70240|70230|1142
1582765800000|2020-02-27 01:10:00|70253.1|70243.1|70238.4|70223.4|70263.8|70250.8|70232.8|70220.1|1024
1582766100000|2020-02-27 01:15:00|70239.1|70224.1|70253.7|70238.7|70265.8|70250.8|70235.8|70220.7|1000
1582766400000|2020-02-27 01:20:00|70253.8|70238.8|70238.3|70228.3|70255.7|70245.3|70236.7|70226.7|859
1582766700000|2020-02-27 01:25:00|70238.4|70228.4|70250.8|70240.8|70255.5|70245.5|70232.1|70222.1|974
1582767000000|2020-02-27 01:30:00|70251|70241|70257.4|70247.4|70260.6|70250.6|70230.8|70220.8|1187
1582767300000|2020-02-27 01:35:00|70257|70247|70270.9|70260.9|70276.7|70266.7|70254.4|70244.4|1084
1582767600000|2020-02-27 01:40:00|70269.6|70259.6|70274.9|70264.9|70275.5|70265.5|70261.4|70251.4|986
1582767900000|2020-02-27 01:45:00|70275|70265|70257.1|70247.1|70275.3|70265.3|70255|70245|962
1582768200000|2020-02-27 01:50:00|70257|70247|70278.6|70268.6|70281.1|70269.1|70250.8|70240.8|989
1582768500000|2020-02-27 01:55:00|70278.3|70268.3|70295.8|70285.8|70297.7|70287.7|70275.3|70265.3|1025
1582768800000|2020-02-27 02:00:00|70295.6|70285.6|70292|70282|70307.8|70297.8|70282.5|70272.5|887
1582769100000|2020-02-27 02:05:00|70291.9|70281.9|70266.1|70256.1|70292.9|70282.9|70263.9|70253.9|895
1582769400000|2020-02-27 02:10:00|70266.2|70256.2|70261.7|70251.7|70270.5|70260.5|70257.4|70247.4|745
1582769700000|2020-02-27 02:15:00|70262.1|70252.1|70279.8|70269.8|70284.8|70274.8|70261.9|70251.9|871
1582770000000|2020-02-27 02:20:00|70279.9|70269.9|70278.4|70268.4|70295.8|70285.8|70276.1|70266.1|851
1582770300000|2020-02-27 02:25:00|70278.3|70268.3|70277|70267|70282.2|70272.2|70257.7|70247.7|882
1582770600000|2020-02-27 02:30:00|70276.9|70266.9|70270|70260|70281.5|70271.5|70267|70257|844
1582770900000|2020-02-27 02:35:00|70269.2|70259.2|70263.3|70253.3|70271.4|70261.4|70256.8|70246.8|750
1582771200000|2020-02-27 02:40:00|70263.5|70253.5|70254.5|70244.5|70265.2|70255.2|70241.4|70231.4|910
1582771500000|2020-02-27 02:45:00|70254.2|70244.2|70247.2|70237.2|70255.6|70245.6|70240.5|70230.5|881
1582771800000|2020-02-27 02:50:00|70247|70237|70252.4|70242.4|70255.2|70245.2|70242.8|70232.8|719
1582772100000|2020-02-27 02:55:00|70252.3|70242.3|70249.6|70239.6|70254.9|70244.9|70246.8|70236.8|719
1582772400000|2020-02-27 03:00:00|70249.4|70239.4|70252.3|70242.3|70256|70246|70248.9|70238.9|688
1582772700000|2020-02-27 03:05:00|70252|70242|70250.4|70240.4|70256.5|70246.5|70248.5|70238.5|650
1582773000000|2020-02-27 03:10:00|70250.6|70240.6|70258.6|70248.6|70259.7|70249.7|70250.3|70240.3|613
1582773300000|2020-02-27 03:15:00|70258.7|70248.7|70256.7|70246.7|70262.7|70252.7|70246.3|70236.3|800
1582773600000|2020-02-27 03:20:00|70256.6|70246.6|70260.9|70250.9|70263.3|70253.3|70255.4|70245.4|572
1582773900000|2020-02-27 03:25:00|70261.1|70251.1|70269.6|70259.6|70274.7|70264.7|70252.1|70242.1|762
1582774200000|2020-02-27 03:30:00|70269.5|70259.5|70265.7|70255.7|70270.7|70260.7|70261.9|70251.9|706
1582774500000|2020-02-27 03:35:00|70265.5|70255.5|70282.2|70272.2|70285.1|70275.1|70262.2|70252.2|564
1582774800000|2020-02-27 03:40:00|70282.5|70272.5|70277.6|70267.6|70284.3|70274.3|70277.6|70267.6|619
1582775100000|2020-02-27 03:45:00|70277.9|70267.9|70278.7|70268.7|70282.8|70272.8|70275.6|70265.6|620
1582775400000|2020-02-27 03:50:00|70278.6|70268.6|70279.5|70269.5|70283.2|70273.2|70274|70264|563
1582775700000|2020-02-27 03:55:00|70279.6|70269.6|70272.8|70262.8|70280.8|70270.8|70266.7|70256.7|590
1582776000000|2020-02-27 04:00:00|70272.3|70262.3|70282.5|70272.5|70284.5|70274.5|70270.6|70260.6|609
1582776300000|2020-02-27 04:05:00|70282.6|70272.6|70271.3|70261.3|70285|70275|70269.6|70259.6|535
1582776600000|2020-02-27 04:10:00|70271.4|70261.4|70274.9|70264.9|70277.6|70267.6|70270.6|70260.6|497
1582776900000|2020-02-27 04:15:00|70275|70265|70267.3|70257.3|70277.4|70267.4|70265.2|70255.2|496
1582777200000|2020-02-27 04:20:00|70267.7|70257.7|70263.5|70253.5|70269.7|70259.7|70261.8|70251.8|510
1582777500000|2020-02-27 04:25:00|70263.4|70253.4|70273.7|70263.7|70276.1|70266.1|70263.4|70253.4|628
1582777800000|2020-02-27 04:30:00|70273.6|70263.6|70287.6|70277.6|70292|70282|70273.4|70263.4|594
1582778100000|2020-02-27 04:35:00|70287.7|70277.7|70296.7|70286.7|70297.1|70287.1|70282.1|70272.1|600
1582778400000|2020-02-27 04:40:00|70297|70287|70296|70286|70297.5|70287.5|70292.4|70282.4|465
1582778700000|2020-02-27 04:45:00|70296.1|70286.1|70285.8|70275.8|70296.5|70286.5|70285.5|70275.5|451
1582779000000|2020-02-27 04:50:00|70285.9|70275.9|70291.2|70281.2|70296.4|70285.5|70285.6|70275.6|534
1582779300000|2020-02-27 04:55:00|70291|70281|70297.1|70287.1|70302.5|70292.5|70289.9|70279.9|662
1582779600000|2020-02-27 05:00:00|70297|70287|70293.1|70283.1|70302.4|70292.4|70291.5|70281.5|738
1582779900000|2020-02-27 05:05:00|70293|70283|70283.2|70273.2|70296.1|70286.1|70283|70273|691
1582780200000|2020-02-27 05:10:00|70283.3|70273.3|70294.3|70284.3|70296.7|70286.7|70278|70268|849
1582780500000|2020-02-27 05:15:00|70294|70284|70283|70273|70294.6|70284.6|70281.8|70271.8|722
1582780800000|2020-02-27 05:20:00|70283.2|70273.2|70280.8|70270.8|70288.7|70278.7|70277.7|70267.7|703
1582781100000|2020-02-27 05:25:00|70280.9|70270.9|70278.9|70268.9|70284.9|70274.9|70270.6|70260.6|793
1582781400000|2020-02-27 05:30:00|70278.8|70268.8|70270.1|70260.1|70279|70269|70268|70258|727
1582781700000|2020-02-27 05:35:00|70270|70260|70276.5|70266.5|70276.7|70266.7|70267.2|70257.2|629
1582782000000|2020-02-27 05:40:00|70276.3|70266.3|70283.6|70273.6|70286.8|70276.8|70275.2|70265.2|779
1582782300000|2020-02-27 05:45:00|70283.7|70273.7|70286.5|70276.5|70288.9|70278.9|70279.4|70269.4|671
1582782600000|2020-02-27 05:50:00|70286.6|70276.6|70287.8|70277.8|70289.3|70279.3|70278.2|70268.2|671
1582782900000|2020-02-27 05:55:00|70287.7|70277.7|70280.2|70270.2|70288|70278|70277|70267|692
1582783200000|2020-02-27 06:00:00|70280.4|70270.4|70277|70267|70288.1|70278.1|70275.8|70265.8|740
1582783500000|2020-02-27 06:05:00|70277.1|70267.1|70282.1|70272.1|70282.8|70272.8|70272.6|70262.6|522
1582783800000|2020-02-27 06:10:00|70282|70272|70277|70267|70282.7|70272.7|70276.6|70266.6|540
1582784100000|2020-02-27 06:15:00|70276.8|70266.8|70279.8|70269.8|70285.8|70275.8|70276.3|70266.3|575
1582784400000|2020-02-27 06:20:00|70279|70269|70282.1|70272.1|70283.5|70273.5|70277.1|70267.1|568
1582784700000|2020-02-27 06:25:00|70282.2|70272.2|70279.4|70269.4|70283.5|70273.5|70277.5|70267.5|645
1582785000000|2020-02-27 06:30:00|70279.2|70269.2|70277.3|70267.3|70279.2|70269.2|70262.6|70252.6|776
1582785300000|2020-02-27 06:35:00|70277.4|70267.4|70262.8|70252.8|70277.6|70267.6|70262.7|70252.7|668
1582785600000|2020-02-27 06:40:00|70262.7|70252.7|70257|70247|70263|70253|70251.4|70241.4|646
1582785900000|2020-02-27 06:45:00|70256.9|70246.9|70261.3|70251.3|70262|70252|70249.1|70239.1|615
1582786200000|2020-02-27 06:50:00|70261.4|70251.4|70239|70229|70261.4|70251.4|70232.6|70222.6|869
1582786500000|2020-02-27 06:55:00|70240.3|70230.3|70233|70223|70242.8|70232.8|70232.5|70222.5|869
1582786800000|2020-02-27 07:00:00|70233.5|70223.5|70243.3|70233.3|70246.3|70236.3|70225.6|70215.6|962
1582787100000|2020-02-27 07:05:00|70243.5|70233.5|70243.8|70233.8|70250|70240|70232.6|70222.6|854
1582787400000|2020-02-27 07:10:00|70243.4|70233.4|70242.6|70232.6|70250.1|70240.1|70238.7|70228.7|828
1582787700000|2020-02-27 07:15:00|70243.3|70233.3|70211.8|70201.8|70245.9|70235.9|70210.8|70200.8|839
1582788000000|2020-02-27 07:20:00|70212.2|70202.2|70213.7|70203.7|70220.3|70210.3|70206.6|70196.6|749
1582788300000|2020-02-27 07:25:00|70213.8|70203.8|70217|70207|70221.4|70211.4|70208.1|70198.1|719
1582788600000|2020-02-27 07:30:00|70216.9|70206.9|70196.4|70186.4|70218.4|70208.4|70194|70184|843
1582788900000|2020-02-27 07:35:00|70196.3|70186.3|70173.2|70163.2|70197.9|70187.9|70167.8|70157.8|873
1582789200000|2020-02-27 07:40:00|70173.3|70163.3|70187.2|70177.2|70199|70189|70167.4|70157.4|885
1582789500000|2020-02-27 07:45:00|70187.1|70177.1|70169.3|70159.3|70196.1|70186.1|70167|70157|827
1582789800000|2020-02-27 07:50:00|70169.2|70159.2|70189.4|70179.4|70189.4|70179.4|70166.1|70156.1|806
1582790100000|2020-02-27 07:55:00|70189.6|70179.6|70216.7|70206.7|70220.5|70210.5|70187.2|70177.2|918
1582790400000|2020-02-27 08:00:00|70217|70207|70210.9|70200.9|70217.1|70207.1|70203|70193|862
1582790700000|2020-02-27 08:05:00|70212.7|70202.7|70237.2|70227.2|70238.8|70228.8|70210.4|70200.4|885
1582791000000|2020-02-27 08:10:00|70236.7|70226.7|70237.4|70227.4|70242.2|70232.2|70227.1|70217.1|932
1582791300000|2020-02-27 08:15:00|70237.5|70227.5|70219.9|70209.9|70237.5|70227.5|70207.6|70197.6|915
1582791600000|2020-02-27 08:20:00|70219.7|70209.7|70235.6|70225.6|70239.7|70229.7|70211|70201|929
1582791900000|2020-02-27 08:25:00|70235.4|70225.4|70229.5|70219.5|70243.9|70233.9|70227.9|70217.9|829
1582792200000|2020-02-27 08:30:00|70230|70220|70215.3|70205.3|70237.8|70227.8|70214|70204|909
1582792500000|2020-02-27 08:35:00|70215.5|70205.5|70218.5|70208.5|70226|70216|70215|70205|705
1582792800000|2020-02-27 08:40:00|70218.6|70208.6|70215.5|70205.5|70224|70214|70210.7|70200.7|837
1582793100000|2020-02-27 08:45:00|70215.4|70205.4|70217.5|70207.5|70222.5|70212.5|70207|70197|725
1582793400000|2020-02-27 08:50:00|70217.4|70207.4|70206.3|70196.3|70217.7|70207.7|70205.9|70195.9|700
1582793700000|2020-02-27 08:55:00|70206|70196|70198.6|70188.6|70208.6|70198.6|70178.8|70168.8|817
1582794000000|2020-02-27 09:00:00|70198.7|70188.7|70189.1|70179.1|70204|70194|70189.1|70179.1|826
1582794300000|2020-02-27 09:05:00|70189.3|70179.3|70182.7|70172.7|70189.5|70179.5|70172|70162|803
1582794600000|2020-02-27 09:10:00|70182.9|70172.9|70198.1|70188.1|70199|70189|70182.4|70172.4|721
1582794900000|2020-02-27 09:15:00|70197.7|70187.7|70186.1|70176.1|70201.6|70191.6|70182.3|70172.3|724
1582795200000|2020-02-27 09:20:00|70186|70176|70179.4|70169.4|70191.9|70181.9|70177.8|70167.8|774
1582795500000|2020-02-27 09:25:00|70179.6|70169.6|70180.1|70170.1|70186.4|70176.4|70171|70161|648
1582795800000|2020-02-27 09:30:00|70180|70170|70164.9|70154.9|70180.5|70170.5|70162.9|70152.9|650
1582796100000|2020-02-27 09:35:00|70164.8|70154.8|70165.4|70155.4|70177.8|70167.8|70155.7|70145.7|792
1582796400000|2020-02-27 09:40:00|70165.3|70155.3|70160.4|70150.4|70168.9|70158.9|70157.9|70147.9|614
1582796700000|2020-02-27 09:45:00|70160.6|70150.6|70136.4|70126.4|70170|70160|70134.5|70124.5|850
1582797000000|2020-02-27 09:50:00|70136.3|70126.3|70143.6|70133.6|70146.8|70136.8|70131.3|70121.3|737
1582797300000|2020-02-27 09:55:00|70143.9|70133.9|70136.4|70126.4|70156.9|70141.9|70133|70123|610
1582797600000|2020-02-27 10:00:00|70136.3|70126.3|70144.2|70134.2|70146|70136|70133.7|70123.7|573
1582797900000|2020-02-27 10:05:00|70144.1|70134.1|70136.1|70126.1|70148.8|70138.8|70134.9|70124.9|660
1582798200000|2020-02-27 10:10:00|70136.2|70126.2|70122.6|70112.6|70136.4|70126.4|70107.6|70097.6|715
1582798500000|2020-02-27 10:15:00|70122.5|70112.5|70122.5|70112.5|70128.6|70118.6|70118.2|70108.2|536
1582798800000|2020-02-27 10:20:00|70122.4|70112.4|70123.2|70113.2|70124.7|70114.7|70118.7|70108.7|483
1582799100000|2020-02-27 10:25:00|70123.1|70113.1|70140.9|70130.9|70146.9|70135.1|70121|70111|558
1582799400000|2020-02-27 10:30:00|70141.1|70131.1|70131.9|70121.9|70141.7|70131.7|70129.6|70119.6|398
1582799700000|2020-02-27 10:35:00|70132|70122|70130.3|70120.3|70132.4|70122.4|70127.5|70117.5|380
1582800000000|2020-02-27 10:40:00|70130.4|70120.4|70130.6|70120.6|70134|70124|70123.9|70113.9|519
1582800300000|2020-02-27 10:45:00|70130.8|70120.8|70127.6|70117.6|70137.5|70127.5|70127.1|70117.1|650
1582800600000|2020-02-27 10:50:00|70127.4|70117.4|70124.5|70114.5|70133.2|70123.2|70121.9|70111.9|565
1582800900000|2020-02-27 10:55:00|70126.1|70116.1|70137.8|70127.8|70141.4|70131.4|70123|70113|582
1582801200000|2020-02-27 11:00:00|70137.9|70127.9|70148.2|70138.2|70148.7|70138.7|70135.3|70125.3|586
1582801500000|2020-02-27 11:05:00|70148.3|70138.3|70125.4|70115.4|70148.4|70138.4|70113.3|70103.3|652
1582801800000|2020-02-27 11:10:00|70125.6|70115.6|70128.6|70118.6|70129.8|70119.8|70124.4|70114.4|502
1582802100000|2020-02-27 11:15:00|70128.7|70118.7|70117.3|70107.3|70131|70121|70108.4|70098.4|556
1582802400000|2020-02-27 11:20:00|70117.4|70107.4|70114.7|70104.7|70121|70111|70111.8|70101.8|534
1582802700000|2020-02-27 11:25:00|70114.4|70104.4|70121.8|70111.8|70133|70123|70111|70101|623
1582803000000|2020-02-27 11:30:00|70121|70111|70135.1|70125.1|70136.7|70126.7|70116.7|70106.7|563
1582803300000|2020-02-27 11:35:00|70135.2|70125.2|70134.7|70124.7|70151.3|70141.3|70130.8|70120.8|789
1582803600000|2020-02-27 11:40:00|70134.5|70124.5|70112.8|70102.8|70135.2|70125.2|70104.8|70094.8|663
1582803900000|2020-02-27 11:45:00|70112.9|70102.9|70125.2|70115.2|70126.7|70116.7|70107.4|70097.4|506
1582804200000|2020-02-27 11:50:00|70124.9|70114.9|70119.6|70109.6|70130.2|70119.7|70119.4|70109.4|527
1582804500000|2020-02-27 11:55:00|70119.5|70109.5|70122.8|70112.8|70125.7|70115.7|70119.1|70109.1|540
1582804800000|2020-02-27 12:00:00|70122.6|70112.6|70125.5|70115.5|70127.2|70117.2|70120|70109.1|590
1582805100000|2020-02-27 12:05:00|70125.1|70115.1|70124.7|70114.7|70127.3|70117.3|70114.2|70104.2|613
1582805400000|2020-02-27 12:10:00|70124.8|70114.8|70106.3|70091.3|70125.5|70115.5|70105.2|70090.6|604
1582805700000|2020-02-27 12:15:00|70105.9|70090.9|70114.4|70104.4|70124.5|70112.1|70102.8|70089.6|660
1582806000000|2020-02-27 12:20:00|70114.5|70104.5|70117.6|70107.6|70126|70114|70113.1|70101.4|723
1582806300000|2020-02-27 12:25:00|70117.7|70107.7|70125.1|70115.1|70127.2|70117.2|70114.5|70102.4|675
1582806600000|2020-02-27 12:30:00|70125.9|70115.9|70127.5|70117.5|70135.5|70125.5|70119.8|70109.8|855
1582806900000|2020-02-27 12:35:00|70127.6|70117.6|70124.2|70114.2|70129.5|70119.5|70120.7|70108.3|781
1582807200000|2020-02-27 12:40:00|70123.8|70113.8|70119|70109|70127.2|70117.2|70116.3|70106.3|785
1582807500000|2020-02-27 12:45:00|70118.7|70108.7|70097.3|70082.3|70120.3|70110.3|70093.7|70081|823
1582807800000|2020-02-27 12:50:00|70097.4|70082.4|70095.6|70085.6|70101.6|70091.6|70091.6|70081.1|768
1582808100000|2020-02-27 12:55:00|70095.2|70085.2|70090.5|70080.5|70096|70086|70090.4|70080.4|619
1582808400000|2020-02-27 13:00:00|70090.6|70080.6|70093.6|70083.6|70098.4|70088.4|70088|70078|737
1582808700000|2020-02-27 13:05:00|70093.9|70083.9|70096.6|70086.6|70100|70090|70090|70080|650
1582809000000|2020-02-27 13:10:00|70096.5|70086.5|70113.3|70103.3|70114.4|70104.4|70096.3|70086.3|796
1582809300000|2020-02-27 13:15:00|70113.2|70103.2|70117.8|70107.8|70123.3|70113.3|70109.9|70099.9|870
1582809600000|2020-02-27 13:20:00|70118.1|70108.1|70118.3|70108.3|70132.3|70122.3|70117.9|70107.9|772
1582809900000|2020-02-27 13:25:00|70118.5|70108.5|70129.4|70114.4|70135.3|70123.2|70116.7|70106.7|701
1582810200000|2020-02-27 13:30:00|70129.3|70114.3|70138.2|70128.2|70143.8|70133.8|70127.5|70112.5|748
1582810500000|2020-02-27 13:35:00|70137.9|70127.9|70138|70128|70139.8|70129.6|70126.6|70115.9|741
1582810800000|2020-02-27 13:40:00|70138.1|70128.1|70138.2|70128.2|70138.4|70128.4|70129|70119|648
1582811100000|2020-02-27 13:45:00|70138.8|70128.8|70150.4|70140.4|70151.6|70141.6|70136.5|70126.5|771
1582811400000|2020-02-27 13:50:00|70150.6|70140.6|70152.4|70142.4|70157.7|70146.3|70144.7|70134.7|792
1582811700000|2020-02-27 13:55:00|70152.1|70142.1|70149.4|70139.4|70157.1|70147.1|70141.2|70131.2|678
1582812000000|2020-02-27 14:00:00|70151.8|70136.8|70145.9|70135.9|70157.1|70144.8|70138.5|70123.9|894
1582812300000|2020-02-27 14:05:00|70146|70136|70148.7|70138.7|70154.2|70142.4|70139.9|70125.8|834
1582812600000|2020-02-27 14:10:00|70148.6|70138.6|70136.8|70126.8|70158|70148|70132.5|70118.9|889
1582812900000|2020-02-27 14:15:00|70137|70127|70137|70122|70142.9|70130.8|70131.8|70120.1|901
1582813200000|2020-02-27 14:20:00|70137.1|70122.1|70139.2|70129.2|70141.1|70129.5|70127.9|70115.6|838
1582813500000|2020-02-27 14:25:00|70139.1|70129.1|70124.8|70114.8|70141.4|70131.4|70121.2|70108.9|785
1582813800000|2020-02-27 14:30:00|70125.1|70115.1|70134.7|70124.7|70138.6|70125|70121.9|70107.7|1112
1582814100000|2020-02-27 14:35:00|70135|70125|70127.1|70117.1|70139.3|70129.3|70114|70099|1076
1582814400000|2020-02-27 14:40:00|70127.2|70117.2|70128.7|70118.7|70141.5|70131|70126.9|70114.9|1042
1582814700000|2020-02-27 14:45:00|70128.4|70118.4|70124|70114|70133.5|70120|70116.5|70106.5|1057
1582815000000|2020-02-27 14:50:00|70124.3|70114.3|70122.7|70112.7|70140.3|70130.3|70120.2|70109.6|1093
1582815300000|2020-02-27 14:55:00|70122.3|70112.3|70127.1|70117.1|70133.7|70119.9|70114.1|70100.7|897
1582815600000|2020-02-27 15:00:00|70126.9|70116.9|70121.9|70111.9|70130.6|70120.6|70121.1|70108.5|903
1582815900000|2020-02-27 15:05:00|70122.1|70112.1|70127.6|70117.6|70131.1|70121.1|70114.2|70100.7|981
1582816200000|2020-02-27 15:10:00|70127.7|70117.7|70120|70110|70131.5|70121.5|70118.5|70104.9|1002
1582816500000|2020-02-27 15:15:00|70120.4|70110.4|70119.3|70109.3|70126.2|70116.2|70115.7|70104.1|1004
1582816800000|2020-02-27 15:20:00|70119.4|70109.4|70100.8|70090.8|70127|70117|70097.9|70087.9|959
1582817100000|2020-02-27 15:25:00|70100.9|70090.9|70087|70077|70104.4|70094.4|70083.2|70071.8|977
1582817400000|2020-02-27 15:30:00|70086.7|70076.7|70080.6|70070.6|70104.2|70089.2|70080.6|70070.6|1033
1582817700000|2020-02-27 15:35:00|70080.8|70070.8|70075.5|70065.5|70104.2|70086.3|70072.3|70062.3|1023
1582818000000|2020-02-27 15:40:00|70075.6|70065.6|70082.4|70072.4|70084.5|70074.5|70072.2|70059.6|946
1582818300000|2020-02-27 15:45:00|70082.5|70072.5|70076.8|70066.8|70086.5|70076.5|70072.7|70062.7|920
1582818600000|2020-02-27 15:50:00|70076.7|70066.7|70080.3|70070.3|70086|70073.1|70072.3|70062.3|949
1582818900000|2020-02-27 15:55:00|70080.2|70070.2|70071|70061|70086.3|70076.3|70071|70059.9|1015
1582819200000|2020-02-27 16:00:00|70071.1|70061.1|70083.3|70073.3|70094|70081.4|70070.4|70060.4|1048
1582819500000|2020-02-27 16:05:00|70083.2|70073.2|70084.7|70069.7|70110.4|70095.4|70079.7|70067.1|1076
1582819800000|2020-02-27 16:10:00|70085.4|70070.4|70071.2|70056.2|70093.7|70081.7|70066.9|70055.8|1002
1582820100000|2020-02-27 16:15:00|70071.4|70056.4|70066.7|70056.7|70072.2|70061.9|70064|70053.8|876
1582820400000|2020-02-27 16:20:00|70066.6|70056.6|70068.8|70058.8|70099.8|70077|70066.4|70056.4|839
1582820700000|2020-02-27 16:25:00|70068.9|70058.9|70071.5|70061.5|70076.2|70066.2|70068.2|70057.8|785
1582821000000|2020-02-27 16:30:00|70072.5|70062.5|70085.1|70070.1|70085.1|70072.7|70068.6|70056.2|835
1582821300000|2020-02-27 16:35:00|70084.9|70069.9|70073.5|70063.5|70087.4|70074.9|70071.2|70059.2|775
1582821600000|2020-02-27 16:40:00|70073.4|70063.4|70067.2|70057.2|70073.6|70063.6|70065.7|70055.7|702
1582821900000|2020-02-27 16:45:00|70067.3|70057.3|70059.2|70049.2|70069.5|70059.5|70057.9|70047.9|749
1582822200000|2020-02-27 16:50:00|70059.3|70049.3|70048.5|70038.5|70059.5|70049.5|70043.5|70029.4|816
1582822500000|2020-02-27 16:55:00|70048.7|70038.7|70026.6|70016.6|70056.2|70044.5|70026.3|70016.3|856
1582822800000|2020-02-27 17:00:00|70026.2|70016.2|70041.8|70031.8|70045.3|70032|70025|70015|929
1582823100000|2020-02-27 17:05:00|70041.7|70031.7|70040.8|70030.8|70048.3|70038.3|70037.9|70026.3|725
1582823400000|2020-02-27 17:10:00|70041|70031|70046|70036|70046.7|70036.7|70038.2|70028.2|822
1582823700000|2020-02-27 17:15:00|70045.9|70035.9|70053.9|70043.9|70064.5|70052.4|70043.5|70033.5|859
1582824000000|2020-02-27 17:20:00|70055|70045|70064.5|70054.5|70072.9|70057.9|70051.7|70040.9|830
1582824300000|2020-02-27 17:25:00|70063.8|70053.8|70056.6|70041.6|70071.4|70058.9|70052.2|70037.2|763
1582824600000|2020-02-27 17:30:00|70057.1|70042.1|70047.3|70037.3|70058.7|70043.7|70042|70032|784
1582824900000|2020-02-27 17:35:00|70047.4|70037.4|70016.3|70006.3|70047.5|70037.5|70015.8|70004.4|944
1582825200000|2020-02-27 17:40:00|70016.4|70006.4|70030.8|70015.8|70053.3|70034.9|70016.2|70006.2|899
1582825500000|2020-02-27 17:45:00|70031|70016|70012.9|69997.9|70042.8|70019|70004.6|69990.9|933
1582825800000|2020-02-27 17:50:00|70012.7|69997.7|70009.6|69992.4|70034.4|69997.9|69988|69968.6|1076
1582826100000|2020-02-27 17:55:00|70007.3|69992.3|70014.7|70004.7|70029.7|70014.7|70006.7|69987.5|958
1582826400000|2020-02-27 18:00:00|70015.9|70000.9|70026.6|70011.6|70061.1|70040.5|70008.2|69993.2|1050
1582826700000|2020-02-27 18:05:00|70026.8|70011.8|70025.6|70010.6|70032|70017|70023.6|70008.6|757
1582827000000|2020-02-27 18:10:00|70025.3|70010.3|70023.9|70008.9|70027.4|70012.4|70019.1|70005.5|620
1582827300000|2020-02-27 18:15:00|70024|70009|70030.8|70015.8|70035.6|70020.6|70020.7|70005.7|712
1582827600000|2020-02-27 18:20:00|70030.9|70015.9|70029.8|70014.8|70032.9|70020.4|70024.2|70011.7|665
1582827900000|2020-02-27 18:25:00|70029.9|70014.9|70042.2|70027.2|70047.8|70032.8|70025.7|70011.6|794
1582828200000|2020-02-27 18:30:00|70042.3|70027.3|70030.1|70020.1|70042.4|70030.6|70029.3|70016.7|844
1582828500000|2020-02-27 18:35:00|70030.2|70020.2|70029.9|70014.9|70038.9|70025.3|70023.8|70012.4|875
1582828800000|2020-02-27 18:40:00|70025.5|70015.5|70046.6|70036.6|70055.1|70043.5|70024.1|70012.6|1077
1582829100000|2020-02-27 18:45:00|70046.1|70036.1|70041.4|70031.4|70047.4|70036.5|70033.3|70021.4|983
1582829400000|2020-02-27 18:50:00|70041.3|70031.3|70029|70019|70051|70038.6|70023.6|70008.9|895
1582829700000|2020-02-27 18:55:00|70029.3|70019.3|70038.9|70028.9|70045|70034|70027.5|70017.3|932
1582830000000|2020-02-27 19:00:00|70038.8|70028.8|70041.2|70026.2|70048.9|70038.9|70026|70014.2|1055
1582830300000|2020-02-27 19:05:00|70041.5|70026.5|70045.1|70035.1|70048.7|70038.7|70032.9|70020.7|906
1582830600000|2020-02-27 19:10:00|70045|70035|70033.5|70023.5|70050.3|70039.8|70032.9|70018.4|909
1582830900000|2020-02-27 19:15:00|70032.8|70022.8|70040.8|70025.8|70044|70032.9|70027.2|70012.5|1067
1582831200000|2020-02-27 19:20:00|70038.5|70028.5|70035.1|70025.1|70046|70034.8|70028.1|70015.5|871
1582831500000|2020-02-27 19:25:00|70034.9|70024.9|70025|70015|70037.6|70024.9|70019.3|70004.3|764
1582831800000|2020-02-27 19:30:00|70024.7|70014.7|70035.5|70025.5|70042.7|70031.3|70024.6|70011.5|841
1582832100000|2020-02-27 19:35:00|70035.6|70025.6|70038.4|70023.4|70039.8|70029.4|70031.7|70019.4|715
1582832400000|2020-02-27 19:40:00|70037.9|70022.9|70028.7|70018.7|70041.2|70029.5|70026.3|70013.8|787
1582832700000|2020-02-27 19:45:00|70030.4|70020.4|70034|70024|70040.4|70030.4|70029.8|70019.7|778
1582833000000|2020-02-27 19:50:00|70034.1|70024.1|70047.5|70032.5|70049.6|70039.6|70028.8|70017.5|645
1582833300000|2020-02-27 19:55:00|70047.4|70032.4|70062|70052|70071.1|70056.1|70044.7|70032.1|873
1582833600000|2020-02-27 20:00:00|70062.2|70052.2|70067|70052|70069|70055.9|70059.9|70047.7|666
1582833900000|2020-02-27 20:05:00|70067.1|70052.1|70053.9|70043.9|70069.7|70057.4|70053.6|70040.1|737
1582834200000|2020-02-27 20:10:00|70053.7|70043.7|70073.2|70058.2|70077.5|70062.5|70053|70039.2|686
1582834500000|2020-02-27 20:15:00|70073.3|70058.3|70071.1|70056.1|70086.6|70067.2|70059.5|70044.5|773
1582834800000|2020-02-27 20:20:00|70071.3|70056.3|70076.7|70061.7|70085.4|70070.4|70068.5|70055.4|738
1582835100000|2020-02-27 20:25:00|70076.9|70061.9|70069.5|70054.5|70077.5|70062.5|70066.1|70053|583
1582835400000|2020-02-27 20:30:00|70069.6|70054.6|70057.1|70042.1|70075.2|70060.2|70052.4|70037.4|763
1582835700000|2020-02-27 20:35:00|70057|70042|70068.8|70053.8|70070.4|70057|70054.7|70041.1|563
1582836000000|2020-02-27 20:40:00|70068.7|70053.7|70079.4|70064.4|70080.2|70066.9|70064.5|70051.8|653
1582836300000|2020-02-27 20:45:00|70078.7|70063.7|70078.7|70063.7|70092.2|70077.2|70071|70056.8|865
1582836600000|2020-02-27 20:50:00|70078.9|70063.9|70087.7|70072.7|70096.8|70081.8|70076.9|70063.7|809
1582836900000|2020-02-27 20:55:00|70087.4|70072.4|70101.1|70086.1|70104.7|70090.4|70086.2|70071.2|800
1582837200000|2020-02-27 21:00:00|70100.9|70085.9|70101.9|70086.9|70102.6|70087.6|70097.9|70082.9|326
1582837500000|2020-02-27 21:05:00|70101.6|70086.6|70109.6|70094.6|70112.6|70097.6|70096.2|70081.2|356
1582837800000|2020-02-27 21:10:00|70110|70095|70118.6|70103.6|70119.4|70106.7|70109.1|70094.1|361
1582838100000|2020-02-27 21:15:00|70118.3|70103.3|70117.1|70102.1|70119.8|70107.3|70116.3|70101.3|190
1582838400000|2020-02-27 21:20:00|70117.2|70102.2|70101.1|70086.1|70117.4|70102.4|70098.2|70083.2|230
1582838700000|2020-02-27 21:25:00|70101.7|70086.7|70098.8|70083.8|70102.7|70087.7|70097.9|70081.9|214
1582839000000|2020-02-27 21:30:00|70099.2|70084.2|70104.4|70089.4|70104.6|70089.6|70098.5|70083.5|177
1582839300000|2020-02-27 21:35:00|70104.1|70089.1|70114.1|70099.1|70115.9|70100.9|70102.2|70087.2|189
1582839600000|2020-02-27 21:40:00|70114.2|70099.2|70113.3|70098.3|70116.1|70100.9|70110.4|70095.4|150
1582839900000|2020-02-27 21:45:00|70111.9|70096.9|70113.3|70098.3|70115.5|70100.5|70110.4|70095.4|183
1582840200000|2020-02-27 21:50:00|70111.5|70096.5|70110.3|70091.3|70115.7|70098.8|70107.9|70085.1|230
1582840500000|2020-02-27 21:55:00|70112.1|70089.8|70119|70084.8|70122.4|70097.8|70106.6|70083.4|197
1582840800000|2020-02-27 22:00:00|70118|70084.3|70116.2|70081.6|70118|70090.6|70109.7|70081.6|30
1582841100000|2020-02-27 22:05:00|70114|70081.3|70114|70081|70121.9|70089|70105|70074.5|110
1582841400000|2020-02-27 22:10:00|70113.6|70076.1|70114.7|70076.9|70117.2|70081|70112.6|70073.2|122
1582841700000|2020-02-27 22:15:00|70107.9|70077.1|70098.3|70048.3|70114.8|70084.3|70092.5|70042.5|176
1582842000000|2020-02-27 22:20:00|70099.5|70049.5|70097.8|70047.8|70101.7|70051.7|70091.8|70041.8|87
1582842300000|2020-02-27 22:25:00|70097.7|70047.7|70105.9|70055.9|70107.5|70057.5|70093.4|70043.4|123
1582842600000|2020-02-27 22:30:00|70105.7|70055.7|70104.5|70054.5|70109.1|70059.1|70101.9|70051.9|318
1582842900000|2020-02-27 22:35:00|70104.4|70054.4|70106.6|70056.6|70109.1|70059.1|70103.6|70053.6|117
1582843200000|2020-02-27 22:40:00|70107.9|70057.9|70113.4|70063.4|70115.4|70065.4|70105.5|70055.5|162
1582843500000|2020-02-27 22:45:00|70113|70063|70115|70068.3|70118.7|70069.8|70102.2|70061|256
1582843800000|2020-02-27 22:50:00|70102.2|70070.7|70116.1|70066.1|70118.3|70070.7|70102.2|70057.2|170
1582844100000|2020-02-27 22:55:00|70114.4|70064.4|70115.5|70065.5|70128|70093.6|70099|70055.9|295
1582844400000|2020-02-27 23:00:00|70113.3|70070.5|70108.6|70071.8|70116.1|70077.4|70091.6|70063.4|531
1582844700000|2020-02-27 23:05:00|70108.2|70070.7|70098.3|70075.2|70108.2|70077.4|70092.1|70067.2|272
1582845000000|2020-02-27 23:10:00|70094.7|70076.9|70107.4|70089.4|70110|70091.9|70081|70059.5|699
1582845300000|2020-02-27 23:15:00|70110.4|70085|70098.5|70082.2|70110.4|70089|70096.3|70076.2|929
1582845600000|2020-02-27 23:20:00|70098.8|70082.3|70095.4|70080.4|70104.2|70088.6|70094.6|70079.6|973
1582845900000|2020-02-27 23:25:00|70095.5|70080.5|70099.5|70084.5|70102.3|70087.3|70092.9|70077.9|560
1582846200000|2020-02-27 23:30:00|70098.6|70083.6|70096.6|70081.6|70104.7|70089.7|70096.2|70081.2|606
1582846500000|2020-02-27 23:35:00|70096.5|70081.5|70097.6|70082.6|70102.8|70087.8|70094.6|70079.6|783
1582846800000|2020-02-27 23:40:00|70097.5|70082.5|70099.1|70084.1|70100.1|70085.1|70086.3|70071.2|803
1582847100000|2020-02-27 23:45:00|70098.9|70083.9|70085.7|70070.7|70099.3|70084.3|70085|70069.5|538
1582847400000|2020-02-27 23:50:00|70085.9|70070.9|70083.5|70068.5|70088.3|70073.3|70079.8|70064.8|450
1582847700000|2020-02-27 23:55:00|70083|70068|70080.9|70065.9|70087.6|70072.6|70076.9|70061.6|448
1582848000000|2020-02-28 00:00:00|70080.6|70065.6|70073.7|70058.7|70084.7|70069.7|70068.3|70053.3|745
1582848300000|2020-02-28 00:05:00|70073.6|70058.6|70062.8|70047.8|70077.7|70062.7|70061|70046|765
1582848600000|2020-02-28 00:10:00|70063.1|70048.1|70060.9|70045.9|70065.7|70050.7|70053.1|70038.1|675
1582848900000|2020-02-28 00:15:00|70061.9|70046.9|70079.3|70064.3|70087.7|70072.7|70042.2|70027.2|813
1582849200000|2020-02-28 00:20:00|70079.2|70064.2|70072.1|70057.1|70080.7|70065.7|70049.6|70034.6|739
1582849500000|2020-02-28 00:25:00|70072.3|70057.3|70074.2|70059.2|70078.9|70063.9|70070.4|70055.4|694
1582849800000|2020-02-28 00:30:00|70074.1|70059.1|70052.6|70037.6|70077.7|70062.7|70052.2|70037.2|765
1582850100000|2020-02-28 00:35:00|70052.2|70037.2|70059.5|70044.5|70060.5|70045.5|70050.8|70035.8|580
1582850400000|2020-02-28 00:40:00|70059.3|70044.3|70059.5|70044.5|70069.9|70054.9|70057|70042|359
1582850700000|2020-02-28 00:45:00|70059.1|70044.1|70070|70055|70076.7|70064.6|70059.1|70044.1|600
1582851000000|2020-02-28 00:50:00|70069.9|70054.9|70094.1|70084.1|70096.6|70084.9|70069.9|70054.9|724
1582851300000|2020-02-28 00:55:00|70093.9|70083.9|70085.4|70070.4|70107|70095.4|70079.1|70064.1|889
1582851600000|2020-02-28 01:00:00|70085.3|70070.3|70096.4|70086.4|70106.5|70095.9|70068.2|70055.7|1165
1582851900000|2020-02-28 01:05:00|70096.9|70086.9|70121.3|70106.3|70134.1|70121.1|70094.6|70083.4|1072
1582852200000|2020-02-28 01:10:00|70121|70106|70116.4|70101.4|70125.9|70113.6|70106.3|70093|903
1582852500000|2020-02-28 01:15:00|70116.6|70101.6|70089.6|70074.6|70120.5|70105.5|70089.3|70074.3|845
1582852800000|2020-02-28 01:20:00|70089.8|70074.8|70086.6|70076.6|70112.3|70099.1|70080.5|70068.1|1028
1582853100000|2020-02-28 01:25:00|70086.8|70076.8|70088.4|70073.4|70093.6|70083.6|70069.2|70059.2|1136
1582853400000|2020-02-28 01:30:00|70088.6|70073.6|70099.1|70084.1|70117.3|70102.3|70082.8|70070.8|1176
1582853700000|2020-02-28 01:35:00|70099.4|70084.4|70106.7|70096.7|70112.8|70100.8|70098.2|70084.3|1017
1582854000000|2020-02-28 01:40:00|70107.2|70097.2|70088.4|70078.4|70110.4|70100.4|70087.5|70074.4|911
1582854300000|2020-02-28 01:45:00|70088.1|70078.1|70093.1|70083.1|70096.9|70086.9|70077.6|70064.9|967
1582854600000|2020-02-28 01:50:00|70092.9|70082.9|70120.7|70110.7|70128.6|70118.6|70091.1|70081.1|889
1582854900000|2020-02-28 01:55:00|70120.8|70110.8|70101.4|70091.4|70124.4|70113.4|70099.5|70089.5|918
1582855200000|2020-02-28 02:00:00|70101.3|70091.3|70110.7|70100.7|70114.3|70103.7|70099.2|70089.2|924
1582855500000|2020-02-28 02:05:00|70110.2|70100.2|70115.3|70105.3|70117|70107|70106.7|70096.7|756
1582855800000|2020-02-28 02:10:00|70116|70106|70092.5|70082.5|70116.3|70106.3|70088.4|70076.2|791
1582856100000|2020-02-28 02:15:00|70092.4|70082.4|70068.4|70058.4|70094.6|70084.6|70057|70045.3|841
1582856400000|2020-02-28 02:20:00|70069|70059|70102.9|70092.9|70108.8|70098.8|70063|70053|961
1582856700000|2020-02-28 02:25:00|70103.2|70093.2|70120.8|70110.8|70129.4|70119.4|70102.9|70092.9|959
1582857000000|2020-02-28 02:30:00|70120.6|70110.6|70121.8|70111.8|70143|70131.4|70113.5|70103.5|1025
1582857300000|2020-02-28 02:35:00|70121.7|70111.7|70120.5|70110.5|70137.2|70127.2|70120.3|70110.3|1034
1582857600000|2020-02-28 02:40:00|70120.3|70110.3|70118.1|70108.1|70125|70115|70111.1|70101.1|863
1582857900000|2020-02-28 02:45:00|70118.3|70108.3|70114.5|70104.5|70125.5|70115.5|70113.9|70103.9|830
1582858200000|2020-02-28 02:50:00|70115.1|70105.1|70105.1|70095.1|70131.7|70119.9|70095.8|70085.8|808
1582858500000|2020-02-28 02:55:00|70104.9|70094.9|70114.6|70104.6|70121.6|70111.6|70103.1|70093.1|891
1582858800000|2020-02-28 03:00:00|70114.4|70104.4|70128.5|70118.5|70128.5|70118.5|70111.6|70101.6|805
1582859100000|2020-02-28 03:05:00|70128.2|70118.2|70146.4|70136.4|70146.4|70136.4|70127|70117|990
1582859400000|2020-02-28 03:10:00|70146.6|70136.6|70158.2|70148.2|70161.2|70151.2|70140.2|70130.2|970
1582859700000|2020-02-28 03:15:00|70158.3|70148.3|70165.1|70155.1|70173.6|70163.5|70156.4|70146.4|841
1582860000000|2020-02-28 03:20:00|70165.4|70155.4|70174.5|70164.5|70181.1|70171.1|70164.9|70154.9|909
1582860300000|2020-02-28 03:25:00|70174.4|70164.4|70192|70182|70202.6|70192.6|70174.4|70164.4|1036
1582860600000|2020-02-28 03:30:00|70191.8|70181.8|70187.2|70177.2|70202|70192|70187|70177|971
1582860900000|2020-02-28 03:35:00|70187.1|70177.1|70174.9|70164.9|70189|70179|70165.7|70155.7|1036
1582861200000|2020-02-28 03:40:00|70174.8|70164.8|70188.6|70178.6|70195.6|70185.6|70174.8|70164.8|870
1582861500000|2020-02-28 03:45:00|70189.3|70179.3|70182.9|70172.9|70194.8|70184.8|70175.9|70165.9|876
1582861800000|2020-02-28 03:50:00|70182.8|70172.8|70168.8|70158.8|70185.1|70175.1|70167|70155.8|925
1582862100000|2020-02-28 03:55:00|70168.6|70158.6|70160.9|70150.9|70173.8|70163.8|70158.1|70148.1|813
1582862400000|2020-02-28 04:00:00|70161.2|70151.2|70167.4|70157.4|70170.9|70160.6|70157.9|70147.9|813
1582862700000|2020-02-28 04:05:00|70167.9|70157.9|70173|70163|70178.3|70168.3|70163.3|70153.3|843
1582863000000|2020-02-28 04:10:00|70172.9|70162.9|70176.9|70166.9|70180.1|70170.1|70160.6|70150.6|836
1582863300000|2020-02-28 04:15:00|70176.8|70166.8|70175.4|70165.4|70190.6|70180.6|70173.6|70163.6|870
1582863600000|2020-02-28 04:20:00|70175.5|70165.5|70181.8|70171.8|70187|70177|70175.3|70165.3|712
1582863900000|2020-02-28 04:25:00|70181.9|70171.9|70180.1|70170.1|70188.1|70178.1|70177.6|70167.6|775
1582864200000|2020-02-28 04:30:00|70180.4|70170.4|70181.2|70171.2|70183.9|70173.9|70173|70163|685
1582864500000|2020-02-28 04:35:00|70181.3|70171.3|70188.7|70178.7|70189.2|70179.2|70176.6|70166.6|524
1582864800000|2020-02-28 04:40:00|70188.8|70178.8|70191.5|70181.5|70197.3|70187.3|70186.1|70176.1|833
1582865100000|2020-02-28 04:45:00|70191.2|70181.2|70188.2|70178.2|70191.8|70181.8|70184.8|70174.8|636
1582865400000|2020-02-28 04:50:00|70188|70178|70188.7|70178.7|70194.8|70184.8|70185.6|70175.6|718
1582865700000|2020-02-28 04:55:00|70188.6|70178.6|70201.4|70191.4|70202.8|70192.8|70188.6|70178.6|782
1582866000000|2020-02-28 05:00:00|70201.5|70191.5|70203|70193|70205.7|70195.7|70193.2|70183.2|674
1582866300000|2020-02-28 05:05:00|70202.9|70192.9|70195|70185|70213|70203|70193.2|70179.5|900
1582866600000|2020-02-28 05:10:00|70198.3|70183.3|70195.3|70185.3|70199.3|70189.3|70183.2|70173.2|926
1582866900000|2020-02-28 05:15:00|70195.4|70185.4|70199.1|70189.1|70205.1|70195.1|70189.4|70179.4|879
1582867200000|2020-02-28 05:20:00|70198.8|70188.8|70200.1|70190.1|70209.9|70199.9|70197.8|70187.8|924
1582867500000|2020-02-28 05:25:00|70200.3|70190.3|70191.4|70181.4|70200.3|70190.3|70186.9|70176.9|776
1582867800000|2020-02-28 05:30:00|70191.5|70181.5|70178.7|70168.7|70192.4|70182.4|70168.3|70158.3|974
1582868100000|2020-02-28 05:35:00|70178.4|70168.4|70188.1|70178.1|70189.1|70179.1|70174.6|70164.6|818
1582868400000|2020-02-28 05:40:00|70188|70178|70174.6|70164.6|70197.5|70187.5|70174.2|70164.2|883
1582868700000|2020-02-28 05:45:00|70174.9|70164.9|70158.6|70148.6|70176.8|70166.8|70140.7|70126.7|1071
1582869000000|2020-02-28 05:50:00|70158.5|70148.5|70123.7|70113.7|70159.1|70149.1|70121.3|70111.1|1027
1582869300000|2020-02-28 05:55:00|70123.9|70113.9|70122.5|70112.5|70138.3|70126|70111.9|70101.9|943
1582869600000|2020-02-28 06:00:00|70121.6|70111.6|70128.8|70118.8|70139|70129|70111.3|70101.3|1015
1582869900000|2020-02-28 06:05:00|70128.9|70118.9|70143.9|70133.9|70154.5|70144.5|70121.6|70111.6|924
1582870200000|2020-02-28 06:10:00|70144.5|70134.5|70149.5|70139.5|70155.1|70145.1|70138|70128|795
1582870500000|2020-02-28 06:15:00|70149.4|70139.4|70142.3|70132.3|70150.4|70140.4|70133|70123|838
1582870800000|2020-02-28 06:20:00|70142.6|70132.6|70151.3|70141.3|70155|70145|70136.2|70126.2|829
1582871100000|2020-02-28 06:25:00|70151.4|70141.4|70126.9|70116.9|70151.5|70141.5|70125.7|70115.7|852
1582871400000|2020-02-28 06:30:00|70127|70117|70115.9|70105.9|70134.9|70124.9|70112.7|70102.7|936
1582871700000|2020-02-28 06:35:00|70116.1|70106.1|70099.6|70089.6|70118.2|70108.2|70097.8|70087.8|798
1582872000000|2020-02-28 06:40:00|70099.4|70089.4|70111.7|70101.7|70115.5|70105.5|70098.5|70088.5|620
1582872300000|2020-02-28 06:45:00|70111.4|70101.4|70120.2|70110.2|70127.1|70117.1|70110.8|70100.8|739
1582872600000|2020-02-28 06:50:00|70120.3|70110.3|70110.6|70100.6|70127.5|70117.5|70107.4|70097.4|725
1582872900000|2020-02-28 06:55:00|70110.4|70100.4|70098.9|70088.9|70117.6|70107.6|70093.6|70083|791
1582873200000|2020-02-28 07:00:00|70098.7|70088.7|70103.6|70093.6|70104.9|70094.9|70082|70072|832
1582873500000|2020-02-28 07:05:00|70103.4|70093.4|70115.4|70105.4|70117.3|70107.3|70093.8|70083.8|770
1582873800000|2020-02-28 07:10:00|70115.3|70105.3|70129.7|70119.7|70135.7|70125.7|70108.8|70098.8|769
1582874100000|2020-02-28 07:15:00|70129.6|70119.6|70132.4|70122.4|70136|70126|70114.1|70104.1|815
1582874400000|2020-02-28 07:20:00|70132.7|70122.7|70123.1|70113.1|70142.5|70132.5|70120|70110|884
1582874700000|2020-02-28 07:25:00|70122.9|70112.9|70114.6|70104.6|70135.3|70124.6|70104.7|70092.3|803
1582875000000|2020-02-28 07:30:00|70115|70105|70076.7|70066.7|70120.8|70109.7|70076.3|70066.3|896
1582875300000|2020-02-28 07:35:00|70076.8|70066.8|70076.1|70066.1|70089.8|70079.8|70064.8|70054.8|976
1582875600000|2020-02-28 07:40:00|70075.9|70065.9|70080.7|70070.7|70085.8|70075.8|70068.3|70058.3|903
1582875900000|2020-02-28 07:45:00|70080.5|70070.5|70052.6|70042.6|70084.9|70074.9|70043.7|70033.7|951
1582876200000|2020-02-28 07:50:00|70052.7|70042.7|70060.1|70050.1|70065|70055|70043.9|70033.9|929
1582876500000|2020-02-28 07:55:00|70060.4|70050.4|70056.1|70046.1|70070.3|70059.6|70046.1|70036.1|873
1582876800000|2020-02-28 08:00:00|70055.5|70045.5|70023.3|70013.3|70058.9|70048.9|70015.5|70005.5|1142
1582877100000|2020-02-28 08:05:00|70023.4|70013.4|70006.2|69996.2|70035.6|70025.6|70003.5|69993.5|1135
1582877400000|2020-02-28 08:10:00|70007|69997|69984.9|69974.9|70007.2|69997.2|69970.3|69956.2|1147
1582877700000|2020-02-28 08:15:00|69984.8|69974.8|69963|69953|70000.5|69990.5|69960.1|69950.1|1063
1582878000000|2020-02-28 08:20:00|69962.9|69952.9|69933|69923|69967.3|69957.3|69921.8|69908.3|1132
1582878300000|2020-02-28 08:25:00|69933.5|69923.5|69924.9|69914.9|69952.9|69942.9|69924.9|69914.9|1119
1582878600000|2020-02-28 08:30:00|69925.4|69915.4|69971.5|69961.5|69973.3|69962.9|69924.6|69914.6|1034
1582878900000|2020-02-28 08:35:00|69971.4|69961.4|69961.5|69951.5|69973.9|69963.9|69951.5|69941.5|1071
1582879200000|2020-02-28 08:40:00|69961.4|69951.4|69931|69921|69961.4|69951.4|69923|69913|1123
1582879500000|2020-02-28 08:45:00|69931.1|69921.1|69942.1|69932.1|69962.2|69952.2|69926.4|69916.4|1090
1582879800000|2020-02-28 08:50:00|69941.8|69931.8|69936.3|69926.3|69948.9|69937.5|69926.9|69914.4|858
1582880100000|2020-02-28 08:55:00|69936.1|69926.1|69912.8|69902.8|69940.5|69930.5|69912.6|69902.6|1004
1582880400000|2020-02-28 09:00:00|69913|69903|69895.5|69885.5|69914.3|69904.3|69894.1|69881.9|979
1582880700000|2020-02-28 09:05:00|69895.4|69885.4|69918|69908|69918.9|69908.9|69895.4|69885.4|986
1582881000000|2020-02-28 09:10:00|69918.6|69908.6|69912.6|69902.6|69924.4|69912.1|69906|69894|916
1582881300000|2020-02-28 09:15:00|69912.5|69902.5|69918.2|69908.2|69923.1|69913.1|69899.9|69888.4|933
1582881600000|2020-02-28 09:20:00|69918.6|69908.6|69933.5|69923.5|69936.2|69926.2|69912.7|69902.7|949
1582881900000|2020-02-28 09:25:00|69933.9|69923.9|69900.2|69890.2|69936.1|69926.1|69896.4|69886.4|855
1582882200000|2020-02-28 09:30:00|69900|69890|69886.8|69876.8|69901.2|69891.2|69874|69861.6|1003
1582882500000|2020-02-28 09:35:00|69887|69877|69885.7|69875.7|69902|69892|69882.4|69872.4|798
1582882800000|2020-02-28 09:40:00|69886.1|69876.1|69890|69880|69890.9|69880.5|69871.1|69860.5|954
1582883100000|2020-02-28 09:45:00|69889.9|69879.9|69888.3|69878.3|69890.8|69880.8|69868.1|69853.8|963
1582883400000|2020-02-28 09:50:00|69888.5|69878.5|69905.7|69895.7|69907.5|69897.5|69887.6|69877.6|919
1582883700000|2020-02-28 09:55:00|69905.4|69895.4|69898.2|69883.2|69906.1|69896.1|69882.7|69871.7|764
1582884000000|2020-02-28 10:00:00|69899.3|69884.3|69907|69892|69909.8|69899.6|69889.1|69878.1|731
1582884300000|2020-02-28 10:05:00|69907.1|69892.1|69924.4|69909.4|69924.8|69909.8|69902.5|69887.5|739
1582884600000|2020-02-28 10:10:00|69924.3|69909.3|69939.6|69929.6|69949.1|69934.1|69920.8|69905.8|739
1582884900000|2020-02-28 10:15:00|69939.9|69929.9|69930.9|69920.9|69946|69933.4|69921.3|69908.7|682
1582885200000|2020-02-28 10:20:00|69930.8|69920.8|69956|69946|69965.8|69953.8|69930.7|69920.7|757
1582885500000|2020-02-28 10:25:00|69956.1|69946.1|69956.7|69941.7|69974.5|69961.9|69947.2|69934.4|789
1582885800000|2020-02-28 10:30:00|69956.6|69941.6|69936.1|69921.1|69963.1|69951.7|69935.8|69920.9|824
1582886100000|2020-02-28 10:35:00|69936.3|69921.3|69933.7|69923.7|69943.1|69928.1|69926.8|69914.6|858
1582886400000|2020-02-28 10:40:00|69934.4|69924.4|69952.9|69942.9|69956.2|69946.2|69932.4|69921|897
1582886700000|2020-02-28 10:45:00|69952.8|69942.8|69958.9|69948.9|69972.9|69960.3|69943.2|69931.9|844
1582887000000|2020-02-28 10:50:00|69958.7|69948.7|69954.6|69939.6|69959|69948.8|69946.5|69934.3|789
1582887300000|2020-02-28 10:55:00|69952.1|69942.1|69941.5|69931.5|69962.5|69951.6|69939.5|69927.1|880
1582887600000|2020-02-28 11:00:00|69941.6|69931.6|69930.1|69920.1|69944|69931.9|69922.4|69910.5|850
1582887900000|2020-02-28 11:05:00|69930|69920|69908.7|69898.7|69935.2|69924.4|69906.3|69896.3|846
1582888200000|2020-02-28 11:10:00|69908.9|69898.9|69917.8|69907.8|69924.5|69911.5|69899.8|69888.1|830
1582888500000|2020-02-28 11:15:00|69917.9|69907.9|69922.9|69912.9|69925.4|69915.4|69916.3|69906.3|635
1582888800000|2020-02-28 11:20:00|69923|69913|69931.2|69921.2|69936.1|69926.1|69919.7|69909.7|654
1582889100000|2020-02-28 11:25:00|69931.1|69921.1|69928.9|69918.9|69947.4|69934.2|69925.4|69915.4|715
1582889400000|2020-02-28 11:30:00|69928.8|69918.8|69925.3|69915.3|69932|69919.2|69912.6|69902.6|847
1582889700000|2020-02-28 11:35:00|69924.9|69914.9|69922.7|69912.7|69935.2|69924.4|69915.9|69905.1|771
1582890000000|2020-02-28 11:40:00|69922.9|69912.9|69943.9|69933.9|69949.9|69938.1|69922.1|69912.1|693
1582890300000|2020-02-28 11:45:00|69944|69934|69931.2|69921.2|69950.8|69940.8|69927.5|69916.7|713
1582890600000|2020-02-28 11:50:00|69931.1|69921.1|69923.1|69913.1|69938.3|69926.1|69921.9|69911.9|735
1582890900000|2020-02-28 11:55:00|69923.2|69913.2|69923.9|69913.9|69927.9|69917.9|69911.9|69901.9|594
1582891200000|2020-02-28 12:00:00|69924.1|69914.1|69918.2|69903.2|69924.7|69914.7|69910.1|69898.2|892
1582891500000|2020-02-28 12:05:00|69918.1|69903.1|69920.8|69910.8|69923.5|69911.3|69907.9|69897.9|788
1582891800000|2020-02-28 12:10:00|69920.6|69910.6|69924.4|69914.4|69932.2|69922.2|69918.1|69908.1|786
1582892100000|2020-02-28 12:15:00|69924.2|69914.2|69901.6|69886.6|69929.8|69917.4|69899.7|69886.6|722
1582892400000|2020-02-28 12:20:00|69901.1|69886.1|69881|69871|69905|69895|69880.7|69869.4|953
1582892700000|2020-02-28 12:25:00|69880.8|69870.8|69875.5|69865.5|69895.7|69885.7|69875.1|69865.1|834
1582893000000|2020-02-28 12:30:00|69875.2|69865.2|69861.4|69851.4|69876.2|69866.2|69840.7|69830.7|941
1582893300000|2020-02-28 12:35:00|69861.5|69851.5|69850.7|69840.7|69871.1|69858.6|69849.7|69839.7|774
1582893600000|2020-02-28 12:40:00|69850.6|69840.6|69844.1|69834.1|69854.7|69844.7|69840.9|69829.1|744
1582893900000|2020-02-28 12:45:00|69844.2|69834.2|69848.5|69838.5|69852.8|69842.8|69839.9|69829.9|877
1582894200000|2020-02-28 12:50:00|69848.9|69838.9|69842.3|69832.3|69849.4|69839.4|69841|69831|645
1582894500000|2020-02-28 12:55:00|69842.1|69832.1|69853.5|69838.5|69858.6|69845.5|69830.5|69820.2|794
1582894800000|2020-02-28 13:00:00|69853.6|69838.6|69864.1|69854.1|69868.6|69858.4|69852.7|69837.7|802
1582895100000|2020-02-28 13:05:00|69864|69854|69849.1|69839.1|69868.8|69858.8|69845.6|69835.6|952
1582895400000|2020-02-28 13:10:00|69849|69839|69864.8|69849.8|69867|69857|69845.9|69835.9|889
1582895700000|2020-02-28 13:15:00|69861.4|69851.4|69884.4|69874.4|69886.3|69876.3|69859.7|69849.7|898
1582896000000|2020-02-28 13:20:00|69884|69874|69882.8|69872.8|69895.6|69885.6|69877.7|69867.7|946
1582896300000|2020-02-28 13:25:00|69883.2|69873.2|69909.7|69894.7|69918|69896.8|69883.2|69873.2|699
1582896600000|2020-02-28 13:30:00|69911.1|69894.3|69900.3|69885.3|69923.3|69912.7|69890.5|69876|864
1582896900000|2020-02-28 13:35:00|69900.2|69885.2|69888.5|69878.5|69904|69894|69882.1|69872.1|941
1582897200000|2020-02-28 13:40:00|69888.4|69878.4|69889.6|69879.6|69905.5|69895.5|69885.6|69874.1|871
1582897500000|2020-02-28 13:45:00|69889.7|69879.7|69885.9|69875.9|69913.4|69903.4|69883.5|69873.5|1054
1582897800000|2020-02-28 13:50:00|69885.8|69875.8|69872.9|69862.9|69897.7|69886.2|69866.5|69856.5|1001
1582898100000|2020-02-28 13:55:00|69873.1|69863.1|69877.1|69867.1|69880.2|69870.1|69862.3|69852.3|1016
1582898400000|2020-02-28 14:00:00|69877.3|69867.3|69876.1|69866.1|69888.7|69875.4|69873.2|69863.2|991
1582898700000|2020-02-28 14:05:00|69876|69866|69899.5|69889.5|69904.9|69894.9|69863.4|69852|1032
1582899000000|2020-02-28 14:10:00|69899.7|69889.7|69890.4|69880.4|69920.2|69905.6|69890.1|69877.3|1072
1582899300000|2020-02-28 14:15:00|69891|69881|69882.4|69867.4|69901.9|69891.9|69873|69860.2|1033
1582899600000|2020-02-28 14:20:00|69882.5|69867.5|69879.5|69869.5|69890.4|69875.4|69871.6|69859.1|1001
1582899900000|2020-02-28 14:25:00|69879.3|69869.3|69872.9|69862.9|69896.2|69883.8|69868.9|69858.9|943
1582900200000|2020-02-28 14:30:00|69872.8|69862.8|69867.8|69852.8|69894.5|69884.5|69862.9|69849.6|1217
1582900500000|2020-02-28 14:35:00|69867.7|69852.7|69879.1|69864.1|69892.9|69877.9|69860.5|69850.4|1053
1582900800000|2020-02-28 14:40:00|69879|69864|69904|69889|69911.5|69896.5|69874.5|69862.8|905
1582901100000|2020-02-28 14:45:00|69905.7|69890.7|69894.6|69884.6|69907|69892|69879.4|69869.4|1096
1582901400000|2020-02-28 14:50:00|69894.8|69884.8|69909.1|69899.1|69920.6|69910.6|69882.1|69869.8|1156
1582901700000|2020-02-28 14:55:00|69910.5|69900.5|69906.9|69891.9|69928.8|69918.8|69904.2|69889.2|1009
1582902000000|2020-02-28 15:00:00|69906.8|69891.8|69929.5|69919.5|69959.3|69944.3|69904.5|69890.7|1156
1582902300000|2020-02-28 15:05:00|69930.2|69920.2|69921.1|69911.1|69935.4|69924.2|69913|69900|1137
1582902600000|2020-02-28 15:10:00|69921.2|69911.2|69891.8|69876.8|69926|69912|69889.1|69876.8|1173
1582902900000|2020-02-28 15:15:00|69891.9|69876.9|69891|69881|69901|69886.8|69879.9|69869.2|1147
1582903200000|2020-02-28 15:20:00|69890.9|69880.9|69906.2|69896.2|69925.3|69912.5|69884.5|69874.5|1203
1582903500000|2020-02-28 15:25:00|69906.9|69896.9|69935.2|69925.2|69940|69926.6|69905.3|69894.9|1092
1582903800000|2020-02-28 15:30:00|69935.6|69925.6|69954.9|69939.9|69955.7|69944.7|69928.5|69915.7|1193
1582904100000|2020-02-28 15:35:00|69953.2|69938.2|69977.1|69959.8|70013.9|69995.6|69943.7|69929.8|1229
1582904400000|2020-02-28 15:40:00|69979.5|69959.2|69995.1|69980.1|69997.8|69982.2|69974|69955.3|1071
1582904700000|2020-02-28 15:45:00|69994.9|69979.9|69979.1|69964.1|69995.4|69980.4|69972.8|69960|928
1582905000000|2020-02-28 15:50:00|69979.7|69964.7|69937.4|69922.4|69980.8|69965.8|69937|69922|1058
1582905300000|2020-02-28 15:55:00|69937.5|69922.5|69901.1|69886.1|69940.7|69925.7|69885.6|69870.6|1233
1582905600000|2020-02-28 16:00:00|69898.6|69888.6|69893.5|69883.5|69926.6|69913.4|69886.3|69873.8|1257
1582905900000|2020-02-28 16:05:00|69893.6|69883.6|69934.3|69919.3|69942.1|69927.1|69893.5|69883.5|1043
1582906200000|2020-02-28 16:10:00|69934.9|69919.9|69914.9|69904.9|69937.9|69924.7|69912|69897|1015
1582906500000|2020-02-28 16:15:00|69915|69905|69916.2|69906.2|69936.8|69921.8|69907.1|69893.7|1001
1582906800000|2020-02-28 16:20:00|69916.1|69906.1|69922.8|69912.8|69935.6|69920.6|69910.9|69898.6|1001
1582907100000|2020-02-28 16:25:00|69923|69913|69887.6|69872.6|69925|69913|69887.6|69872.6|936
1582907400000|2020-02-28 16:30:00|69887.4|69872.4|69883.1|69873.1|69898.5|69885.8|69875|69862.9|1122
1582907700000|2020-02-28 16:35:00|69883|69873|69868.3|69858.3|69886.7|69876.7|69858.7|69843.7|988
1582908000000|2020-02-28 16:40:00|69867.9|69857.9|69854|69844|69890.3|69876.7|69845.8|69835.8|1074
1582908300000|2020-02-28 16:45:00|69853.8|69843.8|69876.4|69861.4|69885|69870|69853.5|69841.6|1075
1582908600000|2020-02-28 16:50:00|69876.6|69861.6|69875.8|69865.8|69889.6|69877.2|69865.2|69855.2|1101
1582908900000|2020-02-28 16:55:00|69875.7|69865.7|69874.7|69859.7|69891.3|69877.3|69863.9|69852.1|1066
1582909200000|2020-02-28 17:00:00|69874.6|69859.6|69875.3|69860.3|69888.3|69876.8|69869.8|69854.8|1008
1582909500000|2020-02-28 17:05:00|69873.4|69863.4|69879.9|69869.9|69888.4|69874.8|69852.4|69839.6|1063
1582909800000|2020-02-28 17:10:00|69879.7|69869.7|69880.5|69870.5|69882.2|69870.7|69870.1|69860.1|764
1582910100000|2020-02-28 17:15:00|69880.2|69870.2|69870.1|69855.1|69890.9|69880.9|69869.8|69854.8|907
1582910400000|2020-02-28 17:20:00|69869.9|69854.9|69884.7|69874.7|69886.6|69876.6|69863.1|69853.1|791
1582910700000|2020-02-28 17:25:00|69884.6|69874.6|69862.9|69852.9|69897.2|69887.2|69862.4|69851.8|860
1582911000000|2020-02-28 17:30:00|69863|69853|69869.4|69859.4|69879.7|69867.8|69860.7|69850.7|907
1582911300000|2020-02-28 17:35:00|69869.5|69859.5|69866.9|69856.9|69872.9|69862.9|69855.6|69844.9|958
1582911600000|2020-02-28 17:40:00|69867|69857|69881.6|69871.6|69887.3|69877.3|69856.1|69843.6|979
1582911900000|2020-02-28 17:45:00|69881.5|69871.5|69875.7|69865.7|69890.5|69878.1|69873.4|69861.6|977
1582912200000|2020-02-28 17:50:00|69875.5|69865.5|69867.3|69857.3|69890.2|69877.7|69861.3|69851.3|990
1582912500000|2020-02-28 17:55:00|69867.5|69857.5|69878.8|69863.8|69879.5|69866.6|69863.9|69851.8|832
1582912800000|2020-02-28 18:00:00|69878.9|69863.9|69896.9|69886.9|69916.2|69902.3|69874.5|69861.7|911
1582913100000|2020-02-28 18:05:00|69897.3|69887.3|69898.9|69888.9|69901.6|69890.5|69880.5|69870.5|928
1582913400000|2020-02-28 18:10:00|69898.8|69888.8|69916.8|69906.8|69918.5|69908.5|69896.9|69884.9|1029
1582913700000|2020-02-28 18:15:00|69916.6|69906.6|69916.2|69901.2|69929.9|69919.9|69901.6|69886.6|980
1582914000000|2020-02-28 18:20:00|69916.1|69901.1|69926.4|69916.4|69931.6|69921.6|69910.1|69895.1|974
1582914300000|2020-02-28 18:25:00|69926.5|69916.5|69920.2|69905.2|69942.2|69932.1|69897.8|69872.7|1011
1582914600000|2020-02-28 18:30:00|69920.1|69905.1|69942.6|69932.6|69948.9|69937.9|69917.2|69902.2|902
1582914900000|2020-02-28 18:35:00|69942.8|69932.8|69932.8|69922.8|69956.5|69942.1|69928.2|69918.2|1085
1582915200000|2020-02-28 18:40:00|69932.6|69922.6|69941.2|69931.2|69948.5|69936.6|69927.1|69914.1|1033
1582915500000|2020-02-28 18:45:00|69941.1|69931.1|69928.5|69918.5|69950.6|69938.7|69927|69912|945
1582915800000|2020-02-28 18:50:00|69928.3|69918.3|69925.7|69910.7|69938|69925.9|69912.3|69897.3|916
1582916100000|2020-02-28 18:55:00|69925.6|69910.6|69924.2|69909.2|69931.5|69919.6|69918.6|69906.4|827
1582916400000|2020-02-28 19:00:00|69924.1|69909.1|69935.6|69925.6|69936.8|69925.6|69921.8|69909|837
1582916700000|2020-02-28 19:05:00|69935.8|69925.8|69932.6|69922.6|69943.7|69931.3|69929.7|69919.4|749
1582917000000|2020-02-28 19:10:00|69932.8|69922.8|69927.9|69917.9|69935|69923.2|69927|69915.9|625
1582917300000|2020-02-28 19:15:00|69928|69918|69929.4|69919.4|69938.2|69926|69927.4|69915.5|621
1582917600000|2020-02-28 19:20:00|69929.3|69919.3|69909.7|69899.7|69930.5|69920.5|69906.1|69896.1|888
1582917900000|2020-02-28 19:25:00|69909.8|69899.8|69911.3|69901.3|69929.2|69916.9|69907.6|69894.7|909
1582918200000|2020-02-28 19:30:00|69911.2|69901.2|69890.8|69867.7|69919.2|69907.3|69848.4|69833.4|1195
1582918500000|2020-02-28 19:35:00|69893.9|69863.9|69878.5|69863.5|69899.4|69871.4|69860.2|69844.1|1172
1582918800000|2020-02-28 19:40:00|69878.4|69863.4|69844.5|69829.5|69878.4|69863.4|69843.4|69828.4|971
1582919100000|2020-02-28 19:45:00|69844.6|69829.6|69841.4|69826.4|69862.1|69847.1|69840.5|69825.5|930
1582919400000|2020-02-28 19:50:00|69841.3|69826.3|69845.5|69830.5|69863.7|69850.1|69840.7|69825.7|1096
1582919700000|2020-02-28 19:55:00|69845.7|69830.7|69848.5|69833.5|69864.2|69849.2|69843|69828|1033
1582920000000|2020-02-28 20:00:00|69848.4|69833.4|69862.2|69847.2|69866.6|69851.1|69838.1|69823.1|941
1582920300000|2020-02-28 20:05:00|69864|69849|69842.3|69827.3|69867.1|69852.1|69839.4|69824.4|903
1582920600000|2020-02-28 20:10:00|69842|69827|69826.6|69811.6|69854.5|69838.3|69820.4|69805.4|810
1582920900000|2020-02-28 20:15:00|69826.5|69811.5|69828.9|69803.2|69832.5|69817.5|69802.1|69789|788
1582921200000|2020-02-28 20:20:00|69822.9|69797.5|69812.8|69797.8|69837.2|69813.2|69806.3|69788.7|947
1582921500000|2020-02-28 20:25:00|69812.7|69797.7|69837.3|69822.3|69852.1|69830.4|69805.8|69790.8|967
1582921800000|2020-02-28 20:30:00|69837.4|69822.4|69810.1|69795.1|69840.6|69825.6|69807.8|69792.8|883
1582922100000|2020-02-28 20:35:00|69810.2|69795.2|69807.1|69792.1|69826.8|69810.6|69794.8|69779.8|828
1582922400000|2020-02-28 20:40:00|69807|69792|69826.9|69811.9|69843.1|69819.8|69797.9|69782.9|977
1582922700000|2020-02-28 20:45:00|69827.2|69812.2|69810.1|69795.1|69829.7|69814.7|69805.6|69789.2|841
1582923000000|2020-02-28 20:50:00|69810.6|69795.6|69811.2|69796.2|69816.8|69801.8|69808.7|69793.7|670
1582923300000|2020-02-28 20:55:00|69811.4|69796.4|69788.2|69773.2|69811.7|69796.7|69788.2|69773.2|731
1582923600000|2020-02-28 21:00:00|69788.6|69773.6|69786.7|69771.7|69789.8|69774.8|69784.6|69769.6|364
1582923900000|2020-02-28 21:05:00|69786.8|69771.8|69792.5|69777.5|69793.4|69778.4|69786.4|69771.4|367
1582924200000|2020-02-28 21:10:00|69792.3|69777.3|69820.6|69770.6|69827.3|69794.3|69791.4|69769.6|385
1582924500000|2020-02-28 21:15:00|69820.2|69770.2|69801.4|69777.6|69830.1|69793|69801.4|69770.2|199
1582924800000|2020-02-28 21:20:00|69801.7|69776.6|69804.4|69786.1|69811.9|69789.2|69800.8|69776.6|239
1582925100000|2020-02-28 21:25:00|69804.5|69786|69798|69783|69807.2|69788|69797.3|69780.2|253
1582925400000|2020-02-28 21:30:00|69798.4|69783.4|69799.3|69784.3|69804.1|69786.7|69797.5|69781.7|224
1582925700000|2020-02-28 21:35:00|69800.8|69785.8|69806.8|69791.8|69826|69791.8|69799|69776.7|269
1582926000000|2020-02-28 21:40:00|69807.4|69792.4|69803|69788|69813|69792.4|69801.6|69783.8|167
1582926300000|2020-02-28 21:45:00|69802.8|69787.8|69821.5|69771.5|69846.7|69796.7|69794.7|69764.3|331
1582926600000|2020-02-28 21:50:00|69808.8|69773.9|69797.5|69764.8|69838.3|69788.3|69792.3|69755|304
1582926900000|2020-02-28 21:55:00|69796.1|69768.3|69807.3|69761.1|69809.1|69769.5|69788.5|69753.4|178
1583096400000|2020-03-01 21:00:00|69938.8|69914.7|69936.5|69912.5|69943.8|69916.9|69936.4|69912.5|23
1583096700000|2020-03-01 21:05:00|69943.8|69916.2|69943.8|69916.2|69943.8|69919.9|69936.4|69912.5|25
1583097000000|2020-03-01 21:10:00|69936.5|69913.7|69938.6|69921.6|69942|69925|69936.5|69913.7|22
1583097300000|2020-03-01 21:15:00|69942|69925|69936.4|69918.8|69951.7|69925|69936.4|69906.7|32
1583097600000|2020-03-01 21:20:00|69942.3|69919.7|69936.4|69917.4|69966.4|69929|69936.4|69917.2|25
1583097900000|2020-03-01 21:25:00|69942.3|69919.7|69942.3|69919.7|69949.4|69920.8|69936.4|69906.7|22
1583098200000|2020-03-01 21:30:00|69936.4|69917.8|69944.6|69921.4|69978.6|69941.5|69936.4|69906.7|64
1583098500000|2020-03-01 21:35:00|69950.8|69921.5|69944.7|69915.5|69955.7|69923.3|69944.6|69909.9|19
1583098800000|2020-03-01 21:40:00||69913.2||69913.2||69913.2||69913.2|1
1583099100000|2020-03-01 21:45:00|69944.8|69910.6|69944.8|69910.6|69944.8|69910.6|69944.8|69910.6|2
1583099400000|2020-03-01 21:50:00|69944.9|69920.9|69944.7|69916.6|69952.9|69920.9|69944.6|69909.6|19
1583099700000|2020-03-01 21:55:00|69947.7|69909.6|69945|69920|69950.2|69920.6|69944.6|69898.6|32
1583100000000|2020-03-01 22:00:00|69944.7|69918.2|69944.8|69916.8|69953|69925|69941|69906.2|62
1583100300000|2020-03-01 22:05:00|69943.1|69918.9|69885.4|69835.4|69955|69920.7|69860.6|69810.6|181
1583100600000|2020-03-01 22:10:00|69888.1|69838.1|69887|69837|69910.4|69860.4|69860.5|69810.5|167
1583100900000|2020-03-01 22:15:00|69887.2|69837.2|69896.2|69846.2|69932.9|69899.9|69879.6|69829.6|283
1583101200000|2020-03-01 22:20:00|69899.1|69849.1|69895|69845|69900.9|69853.1|69890.8|69842.3|159
1583101500000|2020-03-01 22:25:00|69895.1|69845.1|69895.6|69878.5|69918.3|69879.5|69889.1|69842.3|196
1583101800000|2020-03-01 22:30:00|69894.9|69878.9|69899.8|69875.2|69908.3|69882.9|69887.7|69855.5|160
1583102100000|2020-03-01 22:35:00|69900.2|69875.3|69899.8|69849.8|69927.1|69889.9|69892.9|69849|222
1583102400000|2020-03-01 22:40:00|69900.2|69850.2|69900|69851.4|69904.8|69854.8|69897.1|69849.3|121
1583102700000|2020-03-01 22:45:00|69899.8|69851.6|69901.6|69851.6|69905.7|69855.7|69896|69850.7|133
1583103000000|2020-03-01 22:50:00|69902.3|69852.3|69897|69849.8|69904.5|69855.6|69881|69845|185
1583103300000|2020-03-01 22:55:00|69898.3|69849|69906.4|69882|69928.1|69890.9|69890.8|69846.8|308
1583103600000|2020-03-01 23:00:00|69904.7|69888.4|69905.3|69876.6|69912.3|69889.9|69892.7|69855.2|376
1583103900000|2020-03-01 23:05:00|69904.8|69877.2|69899.4|69862|69909.7|69884.6|69896|69861.7|345
1583104200000|2020-03-01 23:10:00|69899.3|69861.8|69893.4|69865.8|69903|69868.3|69892.8|69861.2|212
1583104500000|2020-03-01 23:15:00|69901.2|69863.6|69899.1|69861.8|69902.1|69863.7|69882.2|69857.4|339
1583104800000|2020-03-01 23:20:00|69898.9|69862.3|69895.9|69855.3|69900.7|69866.7|69862.4|69845.3|435
1583105100000|2020-03-01 23:25:00|69895.7|69855.1|69901|69865.5|69903.8|69868.6|69895.2|69850.1|296
1583105400000|2020-03-01 23:30:00|69901.4|69865.4|69884.7|69869|69902.1|69869.7|69880.8|69861.1|390
1583105700000|2020-03-01 23:35:00|69884.8|69867.8|69894.8|69866.9|69900|69875.7|69884.8|69862.2|304
1583106000000|2020-03-01 23:40:00|69894.7|69869.8|69898.1|69864.4|69898.6|69870.5|69892|69863.5|324
1583106300000|2020-03-01 23:45:00|69897.7|69864.7|69886.9|69867.8|69898.6|69871.4|69878.2|69860.6|398
1583106600000|2020-03-01 23:50:00|69884.1|69866.4|69893.9|69878.9|69899.8|69884.8|69881.5|69865.1|400
1583106900000|2020-03-01 23:55:00|69894.1|69879.1|69852|69837|69895.5|69879.5|69846.5|69818|455
1583107200000|2020-03-02 00:00:00|69853.3|69838.3|69879.2|69862.7|69884.1|69864.4|69845.1|69830.1|529
1583107500000|2020-03-02 00:05:00|69879|69862.4|69872.8|69857.8|69880.6|69862.6|69868.1|69853.1|434
1583107800000|2020-03-02 00:10:00|69872.9|69857.9|69848.7|69833.7|69878.6|69863.2|69845.6|69830.6|513
1583108100000|2020-03-02 00:15:00|69851|69836|69872.1|69857.1|69875.4|69860.5|69851|69836|580
1583108400000|2020-03-02 00:20:00|69872.2|69857.2|69894.7|69879.7|69896.7|69881.7|69871.8|69856.8|537
1583108700000|2020-03-02 00:25:00|69894.5|69879.5|69906.5|69891.5|69907.9|69892.9|69894.5|69879.5|427
1583109000000|2020-03-02 00:30:00|69906.9|69891.9|69884.3|69869.3|69907.7|69892.7|69882.8|69867.8|478
1583109300000|2020-03-02 00:35:00|69884.5|69869.5|69884|69869|69887.1|69872.1|69874.9|69859.9|401
1583109600000|2020-03-02 00:40:00|69884.1|69869.1|69876.6|69861.6|69884.8|69869.8|69872|69859.8|417
1583109900000|2020-03-02 00:45:00|69876.4|69861.4|69860.5|69845.5|69877.3|69862.3|69857.1|69842.1|495
1583110200000|2020-03-02 00:50:00|69860.7|69845.7|69876.5|69861.5|69880.8|69865.8|69860.7|69845.7|498
1583110500000|2020-03-02 00:55:00|69874.1|69859.1|69875.5|69860.5|69886.1|69873.4|69865.8|69850.8|582
1583110800000|2020-03-02 01:00:00|69875.7|69860.7|69892.6|69877.6|69912.5|69897.5|69870.4|69855.4|1058
1583111100000|2020-03-02 01:05:00|69892.5|69877.5|69895.3|69880.3|69906.9|69894.2|69880.8|69865.8|809
1583111400000|2020-03-02 01:10:00|69895.5|69880.5|69887.3|69872.3|69898.9|69887.2|69881.8|69869.2|840
1583111700000|2020-03-02 01:15:00|69887.2|69872.2|69814.8|69799.8|69890.6|69875.6|69813.7|69798.7|939
1583112000000|2020-03-02 01:20:00|69815.3|69800.3|69797.8|69787.8|69815.3|69802.4|69774.9|69759.9|926
1583112300000|2020-03-02 01:25:00|69797.7|69787.7|69785.1|69770.1|69809.8|69797.5|69778.6|69766.5|917
1583112600000|2020-03-02 01:30:00|69785.4|69770.4|69740.7|69725.7|69785.5|69771.8|69720.5|69707.5|1215
1583112900000|2020-03-02 01:35:00|69741|69726|69752.2|69737.2|69780.9|69765.9|69733.4|69718.4|1183
1583113200000|2020-03-02 01:40:00|69751.4|69736.4|69766.4|69747.2|69770.2|69752.2|69740.7|69725.7|1086
1583113500000|2020-03-02 01:45:00|69766.2|69748.4|69771.1|69756.1|69781.4|69766.6|69756.2|69741.2|1137
1583113800000|2020-03-02 01:50:00|69772|69757|69781|69766|69789.7|69776.3|69768.7|69754.8|1015
1583114100000|2020-03-02 01:55:00|69781.3|69766.3|69759.8|69744.8|69782.4|69767.4|69751.3|69738.9|909
1583114400000|2020-03-02 02:00:00|69759.9|69744.9|69713.4|69698.4|69768.4|69756.2|69702.3|69687.7|988
1583114700000|2020-03-02 02:05:00|69713.9|69698.9|69693.4|69683.4|69722.8|69707.8|69663.1|69643.7|1123
1583115000000|2020-03-02 02:10:00|69693.8|69683.8|69688.1|69678.1|69698.8|69688.2|69676.6|69664.4|930
1583115300000|2020-03-02 02:15:00|69687.5|69677.5|69680.7|69670.7|69699.3|69687.2|69676.9|69666.9|823
1583115600000|2020-03-02 02:20:00|69681.2|69671.2|69755.6|69730.4|69775|69734.1|69677|69667|964
1583115900000|2020-03-02 02:25:00|69756.1|69729.8|69731.5|69716.5|69761|69733.8|69721.9|69706.9|961
1583116200000|2020-03-02 02:30:00|69731.8|69716.8|69706|69691|69735|69720.4|69699.2|69684.2|932
1583116500000|2020-03-02 02:35:00|69705.7|69690.7|69684.4|69674.4|69708.3|69694.6|69681.8|69671.8|951
1583116800000|2020-03-02 02:40:00|69685.4|69675.4|69696.3|69686.3|69702.9|69692.9|69682.4|69672.4|865
1583117100000|2020-03-02 02:45:00|69696.2|69686.2|69682.4|69672.4|69701|69690.8|69681.2|69671.2|896
1583117400000|2020-03-02 02:50:00|69683.1|69673.1|69687.3|69677.3|69696|69686|69677.7|69667.7|774
1583117700000|2020-03-02 02:55:00|69687.2|69677.2|69672.2|69662.2|69687.4|69677.4|69651.8|69639.8|978
1583118000000|2020-03-02 03:00:00|69671.9|69661.9|69676.9|69666.9|69685.1|69674.4|69652.2|69641.5|927
1583118300000|2020-03-02 03:05:00|69676.8|69666.8|69668.6|69658.6|69680.5|69670.5|69654.5|69644.5|785
1583118600000|2020-03-02 03:10:00|69669.6|69659.6|69680|69665|69685|69674.3|69658.9|69648.9|833
1583118900000|2020-03-02 03:15:00|69680.1|69665.1|69658.9|69648.9|69680.3|69668.1|69654.8|69644.8|740
1583119200000|2020-03-02 03:20:00|69658.7|69648.7|69664.9|69654.9|69665.8|69655.8|69655.1|69645.1|635
1583119500000|2020-03-02 03:25:00|69664.7|69654.7|69680.2|69670.2|69685.6|69675.2|69653.8|69643.8|913
1583119800000|2020-03-02 03:30:00|69680.3|69670.3|69689.8|69679.8|69690.3|69680.3|69679.4|69669.4|709
1583120100000|2020-03-02 03:35:00|69690.6|69680.6|69698.9|69688.9|69699.7|69689.7|69687.3|69676.3|532
1583120400000|2020-03-02 03:40:00|69699|69689|69689.5|69679.5|69699|69689|69686.1|69675.6|487
1583120700000|2020-03-02 03:45:00|69689.6|69679.6|69688.4|69673.4|69692.3|69682.3|69674.8|69664.8|660
1583121000000|2020-03-02 03:50:00|69688.3|69673.3|69698.2|69688.2|69699.4|69689.4|69678|69666.2|699
1583121300000|2020-03-02 03:55:00|69698.3|69688.3|69698.3|69688.3|69705.8|69695.8|69695.7|69685.7|515
1583121600000|2020-03-02 04:00:00|69700.1|69690.1|69727.5|69717.5|69736.3|69725.8|69699.3|69689.3|752
1583121900000|2020-03-02 04:05:00|69727.4|69717.4|69721.9|69711.9|69728.9|69718.9|69720.4|69710.4|535
1583122200000|2020-03-02 04:10:00|69721.8|69711.8|69712.3|69702.3|69730.8|69720.8|69710.5|69700.5|535
1583122500000|2020-03-02 04:15:00|69712|69702|69698.4|69688.4|69714.2|69704.2|69693.1|69682.3|465
1583122800000|2020-03-02 04:20:00|69698.3|69688.3|69698.5|69688.5|69704.3|69692.9|69694.8|69683.9|465
1583123100000|2020-03-02 04:25:00|69698.6|69688.6|69709.8|69699.8|69712.8|69702.2|69696.8|69684.8|406
1583123400000|2020-03-02 04:30:00|69709.4|69699.4|69709.8|69699.8|69714.2|69704.2|69703.1|69692.4|436
1583123700000|2020-03-02 04:35:00|69709.6|69699.6|69724.4|69714.4|69725.1|69715.1|69708.6|69698.6|609
1583124000000|2020-03-02 04:40:00|69724.6|69714.6|69723|69713|69726.4|69715.8|69718.6|69706|561
1583124300000|2020-03-02 04:45:00|69721.4|69711.4|69720.3|69710.3|69725.8|69715.8|69718.9|69708.1|518
1583124600000|2020-03-02 04:50:00|69720.4|69710.4|69706.2|69696.2|69720.8|69710.8|69705.9|69695.9|594
1583124900000|2020-03-02 04:55:00|69706.3|69696.3|69706.9|69696.9|69714|69704|69704.8|69694.8|511
1583125200000|2020-03-02 05:00:00|69707|69697|69697|69687|69707.7|69697.7|69689|69679|726
1583125500000|2020-03-02 05:05:00|69697.1|69687.1|69700.3|69690.3|69703.2|69693.2|69690.4|69678.1|632
1583125800000|2020-03-02 05:10:00|69700.1|69690.1|69704.1|69694.1|69705.1|69694.7|69691.4|69681.1|561
1583126100000|2020-03-02 05:15:00|69704.2|69694.2|69715.3|69705.3|69719.6|69707.7|69701.8|69691.8|586
1583126400000|2020-03-02 05:20:00|69717.7|69702.7|69712.8|69702.8|69721.3|69710.3|69709.5|69699.5|533
1583126700000|2020-03-02 05:25:00|69712.5|69702.5|69703.9|69693.9|69720|69708.6|69700.4|69690.4|518
1583127000000|2020-03-02 05:30:00|69706.6|69691.6|69723.7|69713.7|69725.1|69715.1|69703.5|69691.6|692
1583127300000|2020-03-02 05:35:00|69722.5|69712.5|69722.4|69712.4|69728.5|69718.5|69717.5|69707.5|678
1583127600000|2020-03-02 05:40:00|69725.2|69710.2|69725.2|69715.2|69728.6|69718.6|69717.3|69707.3|499
1583127900000|2020-03-02 05:45:00|69725.3|69715.3|69718|69708|69728.3|69718.3|69715.5|69705.5|439
1583128200000|2020-03-02 05:50:00|69717.9|69707.9|69731.1|69721.1|69731.4|69721.4|69717.3|69707.3|601
1583128500000|2020-03-02 05:55:00|69731.2|69721.2|69733.6|69723.6|69745.4|69735.4|69730.8|69720.8|870
1583128800000|2020-03-02 06:00:00|69733.5|69723.5|69728.8|69718.8|69736.9|69726.9|69726.5|69716.5|821
1583129100000|2020-03-02 06:05:00|69728.9|69718.9|69728.3|69718.3|69729|69719|69707.9|69697.9|876
1583129400000|2020-03-02 06:10:00|69728.2|69718.2|69725.7|69715.7|69730.9|69720.9|69718.9|69708.9|798
1583129700000|2020-03-02 06:15:00|69725.8|69715.8|69696.3|69686.3|69730.2|69720.2|69696|69686|800
1583130000000|2020-03-02 06:20:00|69696.2|69686.2|69695.6|69685.6|69704.2|69694.2|69690.5|69680.5|692
1583130300000|2020-03-02 06:25:00|69695.7|69685.7|69701.8|69691.8|69711.5|69699.2|69687.4|69677.4|783
1583130600000|2020-03-02 06:30:00|69701.7|69691.7|69709.1|69699.1|69713.1|69703.1|69700.7|69690.7|670
1583130900000|2020-03-02 06:35:00|69709.2|69699.2|69718.3|69708.3|69718.8|69708.8|69709.1|69699.1|622
1583131200000|2020-03-02 06:40:00|69718.4|69708.4|69729.2|69719.2|69732.1|69722.1|69715.2|69705.2|716
1583131500000|2020-03-02 06:45:00|69729|69719|69731.7|69721.7|69736.6|69726.6|69723.4|69710.8|731
1583131800000|2020-03-02 06:50:00|69733.1|69723.1|69745|69735|69749.6|69739.6|69732.7|69722.7|675
1583132100000|2020-03-02 06:55:00|69744.5|69734.5|69739.8|69729.8|69752.2|69742.2|69732.9|69722.9|712
1583132400000|2020-03-02 07:00:00|69739.7|69729.7|69709.1|69699.1|69742.8|69732.8|69706.8|69696.8|916
1583132700000|2020-03-02 07:05:00|69708.9|69698.9|69706.4|69696.4|69716.4|69706.4|69696.2|69686.2|879
1583133000000|2020-03-02 07:10:00|69706.3|69696.3|69719.8|69709.8|69733.4|69723.4|69705.9|69695.9|956
1583133300000|2020-03-02 07:15:00|69719.9|69709.9|69712.8|69702.8|69724|69714|69710.6|69700.6|800
1583133600000|2020-03-02 07:20:00|69712.9|69702.9|69722.4|69712.4|69722.7|69712.7|69707.1|69697.1|817
1583133900000|2020-03-02 07:25:00|69722.8|69712.8|69735.2|69725.2|69736.5|69726.5|69711.9|69701.9|720
1583134200000|2020-03-02 07:30:00|69735.4|69725.4|69724.3|69714.3|69736|69726|69716.6|69706.6|726
1583134500000|2020-03-02 07:35:00|69724.2|69714.2|69675.1|69665.1|69725.4|69715.4|69670.3|69660.3|889
1583134800000|2020-03-02 07:40:00|69675.5|69665.5|69635.6|69625.6|69679.6|69669.6|69635.4|69621.6|1018
1583135100000|2020-03-02 07:45:00|69635.8|69625.8|69604.2|69594.2|69636.2|69626.2|69572.1|69557.8|1191
1583135400000|2020-03-02 07:50:00|69604|69594|69627.6|69617.6|69642.6|69628.5|69598.7|69584.7|1095
1583135700000|2020-03-02 07:55:00|69627.8|69617.8|69629.8|69619.8|69637|69627|69618.6|69607.2|942
1583136000000|2020-03-02 08:00:00|69629.7|69619.7|69607.2|69597.2|69641.1|69631.1|69602.3|69592.3|1119
1583136300000|2020-03-02 08:05:00|69607.3|69597.3|69601.1|69591.1|69613.3|69603.3|69595|69583.6|1118
1583136600000|2020-03-02 08:10:00|69600.8|69590.8|69591.3|69576.3|69603.2|69593.2|69566.6|69555.2|1089
1583136900000|2020-03-02 08:15:00|69590.8|69575.8|69588.4|69578.4|69601.9|69591.9|69579.1|69567.3|981
1583137200000|2020-03-02 08:20:00|69588.5|69578.5|69604.2|69594.2|69612.6|69601.4|69577.8|69567.8|944
1583137500000|2020-03-02 08:25:00|69604.1|69594.1|69603.6|69593.6|69612.5|69601.8|69595.5|69582.5|888
1583137800000|2020-03-02 08:30:00|69603.1|69593.1|69597.4|69587.4|69614.1|69602.7|69594.6|69582.4|856
1583138100000|2020-03-02 08:35:00|69597.6|69587.6|69597.6|69587.6|69599.8|69589.8|69583.8|69573.8|904
1583138400000|2020-03-02 08:40:00|69597.7|69587.7|69585.2|69575.2|69599.8|69589.8|69579.8|69569.8|817
1583138700000|2020-03-02 08:45:00|69584.5|69574.5|69588.4|69578.4|69593.3|69583.2|69559.4|69549.4|883
1583139000000|2020-03-02 08:50:00|69588.8|69578.8|69615|69605|69627.2|69617.2|69585.1|69575.1|980
1583139300000|2020-03-02 08:55:00|69614.9|69604.9|69624.1|69614.1|69625.3|69615|69613.3|69601|880
1583139600000|2020-03-02 09:00:00|69624|69614|69631.5|69621.5|69639.7|69629.7|69622.8|69612.8|869
1583139900000|2020-03-02 09:05:00|69631.7|69621.7|69635.5|69625.5|69640.3|69630.3|69619.7|69609.7|784
1583140200000|2020-03-02 09:10:00|69635.4|69625.4|69631.8|69621.8|69636.7|69626.7|69621.8|69611.8|796
1583140500000|2020-03-02 09:15:00|69631.6|69621.6|69631.8|69621.8|69654.1|69644.1|69630.7|69620.7|955
1583140800000|2020-03-02 09:20:00|69631.6|69621.6|69616|69606|69632.7|69622.7|69613.8|69603.8|797
1583141100000|2020-03-02 09:25:00|69615.8|69605.8|69640.1|69630.1|69643.8|69633.8|69615.8|69605.8|654
1583141400000|2020-03-02 09:30:00|69640.2|69630.2|69662.4|69652.4|69664.6|69654.6|69635.7|69625.7|848
1583141700000|2020-03-02 09:35:00|69662.5|69652.5|69666.4|69656.4|69667.4|69657.4|69655.7|69645.1|969
1583142000000|2020-03-02 09:40:00|69666.7|69656.7|69683.3|69673.3|69684.7|69674|69656.9|69646.9|1004
1583142300000|2020-03-02 09:45:00|69683.2|69673.2|69666|69656|69683.5|69673.5|69658|69645.3|903
1583142600000|2020-03-02 09:50:00|69665.9|69655.9|69667.7|69657.7|69676|69666|69657.2|69645.9|879
1583142900000|2020-03-02 09:55:00|69667.4|69657.4|69651.2|69636.2|69689.1|69678.1|69644|69629|1057
1583143200000|2020-03-02 10:00:00|69651|69636|69670.1|69655.1|69673.8|69658.8|69638.7|69626.1|942
1583143500000|2020-03-02 10:05:00|69670|69655|69666.5|69651.5|69671.3|69656.3|69661.9|69646.9|687
1583143800000|2020-03-02 10:10:00|69666.3|69651.3|69668.9|69653.9|69681|69666|69661.4|69648.6|745
1583144100000|2020-03-02 10:15:00|69669|69654|69667.1|69657.1|69670.1|69658|69651|69641|705
1583144400000|2020-03-02 10:20:00|69667.4|69657.4|69678.5|69663.5|69680.9|69668.4|69662.4|69648.1|699
1583144700000|2020-03-02 10:25:00|69678.1|69663.1|69670.8|69660.8|69678.1|69663.1|69666.4|69653.1|675
1583145000000|2020-03-02 10:30:00|69670.7|69660.7|69666.7|69651.7|69673.4|69661.8|69651.7|69638.5|658
1583145300000|2020-03-02 10:35:00|69666.9|69651.9|69662.6|69647.6|69671.3|69658.9|69662.1|69647.1|682
1583145600000|2020-03-02 10:40:00|69662.8|69647.8|69676.6|69661.6|69679.6|69668.1|69659.8|69645.9|746
1583145900000|2020-03-02 10:45:00|69673.9|69663.9|69672.1|69662.1|69679|69666.3|69661.1|69648.4|815
1583146200000|2020-03-02 10:50:00|69672.2|69662.2|69670.9|69655.9|69678.7|69666.8|69667.8|69655.7|737
1583146500000|2020-03-02 10:55:00|69671|69656|69687|69677|69689.2|69679.2|69668.3|69655.7|746
1583146800000|2020-03-02 11:00:00|69686.9|69676.9|69714.7|69699.7|69717.7|69702.7|69684.7|69674.7|958
1583147100000|2020-03-02 11:05:00|69714.6|69699.6|69710.6|69695.6|69716.9|69703.8|69700.2|69685.4|903
1583147400000|2020-03-02 11:10:00|69710.7|69695.7|69733.1|69718.1|69733.8|69718.8|69706.7|69691.7|799
1583147700000|2020-03-02 11:15:00|69733.2|69718.2|69719.2|69709.2|69733.3|69722.6|69717.9|69705.6|825
1583148000000|2020-03-02 11:20:00|69719.1|69709.1|69729.2|69719.2|69734.3|69723.9|69717.2|69705.3|861
1583148300000|2020-03-02 11:25:00|69729.7|69719.7|69739.9|69729.9|69742.8|69731|69727.6|69717.6|904
1583148600000|2020-03-02 11:30:00|69739.8|69729.8|69747.3|69732.3|69763.4|69749.5|69734.1|69721.4|868
1583148900000|2020-03-02 11:35:00|69747.4|69732.4|69714.3|69704.3|69748.6|69735.9|69711.7|69698.8|871
1583149200000|2020-03-02 11:40:00|69714.4|69704.4|69721.7|69706.7|69726|69712.8|69697.7|69685.7|886
1583149500000|2020-03-02 11:45:00|69721.6|69706.6|69709.1|69699.1|69728.6|69715.4|69699.9|69688.1|860
1583149800000|2020-03-02 11:50:00|69711.7|69696.7|69710.6|69700.6|69715.8|69704.7|69706.5|69695.4|832
1583150100000|2020-03-02 11:55:00|69710.7|69700.7|69707.4|69697.4|69718.6|69707.6|69704.4|69694.1|848
1583150400000|2020-03-02 12:00:00|69707|69697|69687.8|69672.8|69707.8|69697.8|69678.2|69663.2|964
1583150700000|2020-03-02 12:05:00|69687.9|69672.9|69663.8|69653.8|69698.8|69685.3|69655.3|69643.1|970
1583151000000|2020-03-02 12:10:00|69664.3|69654.3|69657|69642|69672.7|69662.7|69651.7|69636.7|1147
1583151300000|2020-03-02 12:15:00|69656.5|69641.5|69646.8|69636.8|69656.5|69644.2|69641|69631|884
1583151600000|2020-03-02 12:20:00|69647|69637|69659.6|69644.6|69660.5|69645.5|69633.2|69623.2|982
1583151900000|2020-03-02 12:25:00|69659.5|69644.5|69647|69632|69661.1|69647.9|69625.1|69610.1|1022
1583152200000|2020-03-02 12:30:00|69645.2|69635.2|69637.3|69622.3|69655.2|69642.9|69626.9|69611.9|1035
1583152500000|2020-03-02 12:35:00|69636.4|69621.4|69632.1|69617.1|69646.6|69633.6|69618.5|69606.1|1010
1583152800000|2020-03-02 12:40:00|69632.2|69617.2|69642.6|69627.6|69657|69642|69624.1|69613.2|1028
1583153100000|2020-03-02 12:45:00|69642.7|69627.7|69639.1|69629.1|69645.5|69633.4|69629.9|69619|818
1583153400000|2020-03-02 12:50:00|69641.2|69631.2|69628.2|69618.2|69644.6|69633.3|69626.4|69614.5|808
1583153700000|2020-03-02 12:55:00|69626.8|69616.8|69612.8|69602.8|69630.2|69616.8|69597|69585.2|889
1583154000000|2020-03-02 13:00:00|69613.2|69603.2|69614.8|69604.8|69626.2|69614|69610.8|69600.8|934
1583154300000|2020-03-02 13:05:00|69614.9|69604.9|69612.5|69602.5|69624.4|69614.2|69607.5|69597.5|952
1583154600000|2020-03-02 13:10:00|69612.3|69602.3|69594.9|69584.9|69615.1|69605.1|69594|69582|919
1583154900000|2020-03-02 13:15:00|69595|69585|69602.8|69592.8|69607.9|69597.9|69594|69584|903
1583155200000|2020-03-02 13:20:00|69602.4|69592.4|69599.8|69589.8|69609.9|69597.8|69595.3|69585.3|800
1583155500000|2020-03-02 13:25:00|69600|69590|69591|69581|69612.5|69602.5|69590.8|69580.8|913
1583155800000|2020-03-02 13:30:00|69590.9|69580.9|69582.5|69572.5|69603.6|69593.6|69582.5|69572.5|932
1583156100000|2020-03-02 13:35:00|69582|69572|69588.8|69578.8|69589.1|69579.1|69579.9|69569.9|928
1583156400000|2020-03-02 13:40:00|69588.4|69578.4|69594.7|69584.7|69597.8|69584.8|69580.5|69570.5|960
1583156700000|2020-03-02 13:45:00|69594.5|69584.5|69577.9|69567.9|69609.1|69596.6|69574.1|69560.3|930
1583157000000|2020-03-02 13:50:00|69578|69568|69590|69575|69596.5|69583.4|69568.7|69558.7|958
1583157300000|2020-03-02 13:55:00|69590.1|69575.1|69605.9|69590.9|69612.5|69601.4|69572.6|69562.6|1086
1583157600000|2020-03-02 14:00:00|69606|69591|69593.9|69578.9|69606|69591|69584.1|69572|1015
1583157900000|2020-03-02 14:05:00|69594.6|69579.6|69605.8|69590.8|69608|69592.8|69581.3|69571.2|995
1583158200000|2020-03-02 14:10:00|69606.9|69591.9|69594.9|69579.9|69611.6|69596.6|69588.4|69573.4|790
1583158500000|2020-03-02 14:15:00|69595|69580|69590.2|69575.2|69600.2|69585.2|69586.7|69571.7|683
1583158800000|2020-03-02 14:20:00|69590.1|69575.1|69589.8|69574.8|69592.6|69580.1|69581.7|69566.7|701
1583159100000|2020-03-02 14:25:00|69590|69575|69568.2|69558.2|69590.4|69577.4|69568.2|69558.2|898
1583159400000|2020-03-02 14:30:00|69568|69558|69577|69562|69590.3|69575.3|69561.5|69551.5|1138
1583159700000|2020-03-02 14:35:00|69577.5|69562.5|69591.8|69576.8|69592.1|69577.1|69569.2|69554.2|885
1583160000000|2020-03-02 14:40:00|69592|69577|69585.4|69570.4|69596.4|69584.2|69579.6|69567|1034
1583160300000|2020-03-02 14:45:00|69585.5|69570.5|69571.5|69561.5|69585.9|69572.3|69564.1|69552.6|1032
1583160600000|2020-03-02 14:50:00|69571.1|69561.1|69548.5|69538.5|69574|69561.7|69543|69530.8|989
1583160900000|2020-03-02 14:55:00|69548.7|69538.7|69555.9|69540.9|69563.8|69548.8|69547.4|69534.1|921
1583161200000|2020-03-02 15:00:00|69555.3|69540.3|69575.7|69565.7|69581.8|69568.5|69547|69532|1076
1583161500000|2020-03-02 15:05:00|69575.9|69565.9|69576.1|69566.1|69588.5|69575.8|69574.5|69560.3|968
1583161800000|2020-03-02 15:10:00|69576.6|69566.6|69563.2|69548.2|69579.7|69566.6|69561.8|69546.8|997
1583162100000|2020-03-02 15:15:00|69563|69548|69577.1|69567.1|69579|69567.2|69562.1|69547.1|932
1583162400000|2020-03-02 15:20:00|69577.8|69567.8|69610.4|69595.4|69612.6|69597.6|69577|69565.4|968
1583162700000|2020-03-02 15:25:00|69610.6|69595.6|69605.9|69590.9|69616.3|69601.3|69600.5|69590.5|938
1583163000000|2020-03-02 15:30:00|69602.6|69592.6|69608.3|69593.3|69612|69597|69590.9|69578.9|994
1583163300000|2020-03-02 15:35:00|69608.2|69593.2|69591.7|69576.7|69609.9|69594.9|69584|69571.4|967
1583163600000|2020-03-02 15:40:00|69589|69579|69605.9|69595.9|69609|69597.1|69588.9|69577.1|983
1583163900000|2020-03-02 15:45:00|69604.5|69594.5|69605.4|69590.4|69614.5|69602.6|69591.9|69580|1083
1583164200000|2020-03-02 15:50:00|69606.7|69591.7|69620.3|69605.3|69624|69614|69604.7|69591.2|924
1583164500000|2020-03-02 15:55:00|69620.2|69605.2|69614|69599|69625.8|69612.9|69596.6|69580.4|1151
1583164800000|2020-03-02 16:00:00|69614.3|69599.3|69611.6|69601.6|69623.1|69610.7|69606.4|69594.5|1091
1583165100000|2020-03-02 16:05:00|69611.3|69601.3|69603|69588|69624.5|69610.9|69596.1|69580.4|1094
1583165400000|2020-03-02 16:10:00|69603.2|69588.2|69552.3|69537.3|69608.3|69593.3|69550.6|69535.6|1146
1583165700000|2020-03-02 16:15:00|69552.2|69537.2|69562.5|69547.5|69564.8|69549.8|69547.7|69535.4|792
1583166000000|2020-03-02 16:20:00|69562.7|69547.7|69588.5|69573.5|69590.7|69576|69562.6|69547.6|1009
1583166300000|2020-03-02 16:25:00|69588|69573|69599.5|69584.5|69600|69585|69581.6|69569.1|940
1583166600000|2020-03-02 16:30:00|69599.7|69584.7|69606.8|69591.8|69616.6|69601.6|69596.6|69581.6|1038
1583166900000|2020-03-02 16:35:00|69606.7|69591.7|69586.8|69571.8|69607.4|69592.4|69579|69563.9|1065
1583167200000|2020-03-02 16:40:00|69582.6|69567.6|69599|69584|69609.3|69596.4|69579.6|69564.6|825
1583167500000|2020-03-02 16:45:00|69597.7|69582.7|69586.9|69571.9|69602.9|69587.9|69583.5|69568.5|850
1583167800000|2020-03-02 16:50:00|69587.1|69572.1|69587.7|69572.7|69589.2|69574.2|69570.4|69555.4|957
1583168100000|2020-03-02 16:55:00|69587.4|69572.4|69585.2|69575.2|69590.3|69578.4|69579.4|69566.8|809
1583168400000|2020-03-02 17:00:00|69585.6|69575.6|69602.9|69587.9|69607.9|69594.2|69583.9|69572.6|783
1583168700000|2020-03-02 17:05:00|69600.3|69590.3|69608.9|69593.9|69609.9|69597.3|69589.8|69575.8|766
1583169000000|2020-03-02 17:10:00|69609|69594|69603.7|69593.7|69616.7|69601.7|69601.6|69589.1|737
1583169300000|2020-03-02 17:15:00|69603.6|69593.6|69620.6|69605.6|69626.4|69612.1|69603.6|69591.5|734
1583169600000|2020-03-02 17:20:00|69620.9|69605.9|69637.9|69622.9|69638.8|69625.2|69618.4|69605.8|641
1583169900000|2020-03-02 17:25:00|69637.8|69622.8|69646.9|69631.9|69670.4|69657.9|69627.8|69613.4|930
1583170200000|2020-03-02 17:30:00|69647.1|69632.1|69648.9|69633.9|69650.5|69635.5|69638.8|69623.8|964
1583170500000|2020-03-02 17:35:00|69648|69633|69647|69632|69657.4|69642.4|69644.4|69628.7|792
1583170800000|2020-03-02 17:40:00|69646.8|69631.8|69664|69649|69668.7|69654.5|69643.7|69628.7|842
1583171100000|2020-03-02 17:45:00|69663.9|69648.9|69663.6|69648.6|69665.8|69654.7|69655.3|69640.4|687
1583171400000|2020-03-02 17:50:00|69662.1|69652.1|69672.2|69657.2|69678.5|69665.7|69662.1|69648.2|786
1583171700000|2020-03-02 17:55:00|69672.1|69657.1|69663.5|69648.5|69675.9|69663.3|69660.7|69647.7|667
1583172000000|2020-03-02 18:00:00|69663.4|69648.4|69660.9|69645.9|69665.5|69651.3|69653.7|69639.6|631
1583172300000|2020-03-02 18:05:00|69661.1|69646.1|69666.7|69656.7|69674.4|69661.6|69660.9|69645.9|498
1583172600000|2020-03-02 18:10:00|69666.6|69656.6|69670.7|69655.7|69672.9|69658.4|69665.4|69650.9|388
1583172900000|2020-03-02 18:15:00|69670.6|69655.6|69656|69641|69674.8|69663.2|69655.5|69640.5|622
1583173200000|2020-03-02 18:20:00|69655.9|69640.9|69653.9|69638.9|69658.3|69643.3|69652.7|69637.7|647
1583173500000|2020-03-02 18:25:00|69654|69639|69649.3|69634.3|69661.4|69649.4|69647.9|69632.9|730
1583173800000|2020-03-02 18:30:00|69649.4|69634.4|69638.8|69623.8|69653.6|69641.2|69638.3|69623.3|777
1583174100000|2020-03-02 18:35:00|69638.9|69623.9|69636.6|69621.6|69640.7|69625.7|69628.8|69613.8|740
1583174400000|2020-03-02 18:40:00|69636.7|69621.7|69633.7|69618.7|69637.6|69622.6|69630.3|69615.3|511
1583174700000|2020-03-02 18:45:00|69632.5|69617.5|69634.6|69619.6|69639.2|69624.2|69631|69616|605
1583175000000|2020-03-02 18:50:00|69634.8|69619.8|69634.3|69619.3|69639.4|69627.3|69632.1|69617.1|605
1583175300000|2020-03-02 18:55:00|69634.6|69619.6|69629.9|69614.9|69635|69620|69628.7|69613.7|424
1583175600000|2020-03-02 19:00:00|69629.7|69614.7|69625.3|69610.3|69630.3|69615.3|69625|69610|314
1583175900000|2020-03-02 19:05:00|69625.4|69610.4|69623.4|69608.4|69628.1|69614.3|69620.1|69607|498
1583176200000|2020-03-02 19:10:00|69623.6|69608.6|69626.7|69611.7|69626.9|69613.1|69619.1|69606.7|429
1583176500000|2020-03-02 19:15:00|69626.6|69611.6|69635.6|69620.6|69637.3|69624.4|69623.2|69610.6|586
1583176800000|2020-03-02 19:20:00|69635.8|69620.8|69635|69620|69636.9|69623.1|69630.3|69617.4|412
1583177100000|2020-03-02 19:25:00|69635.2|69620.2|69633.5|69623.5|69641.1|69627.9|69631.3|69618.6|589
1583177400000|2020-03-02 19:30:00|69633.6|69623.6|69648.2|69633.2|69648.9|69633.9|69631.2|69618.1|523
1583177700000|2020-03-02 19:35:00|69648.1|69633.1|69650.9|69635.9|69655.3|69642.4|69644.9|69631.6|640
1583178000000|2020-03-02 19:40:00|69651|69636|69667.3|69652.3|69672.3|69657.3|69649.7|69634.7|546
1583178300000|2020-03-02 19:45:00|69667.4|69652.4|69649.8|69634.8|69668.8|69653.8|69649.1|69634.1|677
1583178600000|2020-03-02 19:50:00|69650|69635|69651.5|69636.5|69657.6|69642.6|69648.6|69633.6|490
1583178900000|2020-03-02 19:55:00|69651.6|69636.6|69654.9|69639.9|69660.5|69645.5|69648.6|69633.6|563
1583179200000|2020-03-02 20:00:00|69655.5|69640.5|69653.1|69638.1|69658|69643|69651.1|69636.7|503
1583179500000|2020-03-02 20:05:00|69653.4|69638.4|69649.3|69634.3|69655.4|69640.4|69647.2|69632.2|326
1583179800000|2020-03-02 20:10:00|69649.4|69634.4|69646.4|69631.4|69653.6|69638.6|69644.7|69629.7|434
1583180100000|2020-03-02 20:15:00|69646.5|69631.5|69650.2|69635.2|69650.8|69635.8|69646.3|69631.3|310
1583180400000|2020-03-02 20:20:00|69649.9|69634.9|69643.1|69628.1|69650.7|69635.7|69641.7|69626.7|442
1583180700000|2020-03-02 20:25:00|69643|69628|69642.7|69627.7|69646.6|69631.6|69640.5|69625.5|498
1583181000000|2020-03-02 20:30:00|69643|69628|69649.3|69634.3|69651.7|69636.7|69641.3|69626.3|481
1583181300000|2020-03-02 20:35:00|69649.7|69634.7|69645.2|69630.2|69652.4|69637.4|69644.4|69629.1|196
1583181600000|2020-03-02 20:40:00|69645.3|69630.3|69648.6|69633.6|69651|69636|69643.1|69628.1|282
1583181900000|2020-03-02 20:45:00|69649.3|69634.3|69643|69628|69650.1|69635.1|69641|69626|420
1583182200000|2020-03-02 20:50:00|69642.3|69627.3|69637.7|69622.7|69650.3|69635.3|69635.7|69620.7|374
1583182500000|2020-03-02 20:55:00|69638.1|69623.1|69656.4|69638.1|69663.4|69644.1|69637.3|69622.3|496
1583182800000|2020-03-02 21:00:00|69655.5|69638.9|69661.8|69643.3|69676.8|69661.6|69646.4|69625.7|350
1583183100000|2020-03-02 21:05:00|69661.7|69643.5|69662.9|69645.2|69678.1|69658.2|69655.5|69629.7|337
1583183400000|2020-03-02 21:10:00|69661.6|69645.5|69657|69638.5|69666.3|69647.3|69648.8|69626.1|304
1583183700000|2020-03-02 21:15:00|69658.3|69637.1|69650.5|69635.5|69661.3|69640.2|69648|69631.1|381
1583184000000|2020-03-02 21:20:00|69650.7|69635.7|69652.5|69632.5|69660.4|69639.9|69646|69626.4|425
1583184300000|2020-03-02 21:25:00|69655.1|69632.4|69646.6|69630.9|69658.1|69635.4|69646.1|69627.3|254
1583184600000|2020-03-02 21:30:00|69649.1|69630.1|69651.6|69631.1|69654.7|69634.3|69645.3|69623.6|277
1583184900000|2020-03-02 21:35:00|69648.1|69631.8|69647.4|69632.4|69656.5|69633.6|69645.1|69625.9|317
1583185200000|2020-03-02 21:40:00|69648.2|69631.8|69649.8|69629.2|69655.1|69633.3|69642.7|69624.9|294
1583185500000|2020-03-02 21:45:00|69651.2|69628.9|69643.4|69628.4|69653|69631.4|69639.9|69621.4|439
1583185800000|2020-03-02 21:50:00|69641|69626|69635.3|69611.6|69650.4|69628.4|69630.3|69608.1|267
1583186100000|2020-03-02 21:55:00|69636.2|69609.9|69647.7|69597.7|69647.7|69615.5|69629.2|69597.7|235
1583186400000|2020-03-02 22:00:00|69648|69598|69649.6|69599.6|69654.9|69604.9|69647.1|69597.1|22
1583186700000|2020-03-02 22:05:00|69653.6|69603.6|69632.8|69582.8|69654.8|69604.8|69616.7|69566.7|92
1583187000000|2020-03-02 22:10:00|69635.1|69585.1|69627.9|69577.9|69655.7|69605.7|69627.9|69577.9|164
1583187300000|2020-03-02 22:15:00|69629.6|69579.6|69603.6|69553.6|69634.4|69584.4|69577.2|69527.2|241
1583187600000|2020-03-02 22:20:00|69598.5|69548.5|69624.5|69574.5|69631.5|69581.5|69570.2|69520.2|228
1583187900000|2020-03-02 22:25:00|69623.8|69573.8|69579|69529|69630.2|69580.2|69567.8|69517.8|223
1583188200000|2020-03-02 22:30:00|69576.2|69526.2|69575|69527.7|69587.6|69537.6|69572|69522|433
1583188500000|2020-03-02 22:35:00|69579.3|69529.3|69629.1|69579.1|69631.9|69581.9|69568.1|69521.7|291
1583188800000|2020-03-02 22:40:00|69627.9|69577.9|69621.8|69571.8|69632.2|69582.2|69617.7|69567.7|169
1583189100000|2020-03-02 22:45:00|69622.6|69572.6|69629.9|69579.9|69631.4|69581.4|69614.4|69564.4|178
1583189400000|2020-03-02 22:50:00|69631|69581|69627.6|69577.6|69631|69581|69618|69568|145
1583189700000|2020-03-02 22:55:00|69622.8|69572.8|69625.4|69575.4|69630.5|69580.5|69620.3|69570.3|154
1583190000000|2020-03-02 23:00:00|69631.5|69581.5|69627.6|69577.6|69632.9|69582.9|69625.8|69575.8|190
1583190300000|2020-03-02 23:05:00|69629.2|69579.2|69587.8|69537.8|69632.2|69582.2|69585.3|69535.3|185
1583190600000|2020-03-02 23:10:00|69589.5|69539.5|69589.8|69566.1|69594|69568.9|69579.8|69533.5|254
1583190900000|2020-03-02 23:15:00|69589.9|69564.8|69584.8|69551.4|69592.4|69572.3|69582.4|69548.3|1040
1583191200000|2020-03-02 23:20:00|69583.9|69550.9|69574.4|69551.5|69593.7|69573.5|69573|69544.9|805
1583191500000|2020-03-02 23:25:00|69575.3|69550.1|69586.9|69565.3|69591.3|69568.9|69569.7|69548.3|743
1583191800000|2020-03-02 23:30:00|69586.5|69565.1|69593.2|69572|69594.8|69573.3|69583.8|69564.9|966
1583192100000|2020-03-02 23:35:00|69593.1|69571.9|69590.2|69569.8|69593.8|69575.7|69587.2|69568.7|405
1583192400000|2020-03-02 23:40:00|69592.5|69568.4|69588.5|69565.9|69593.4|69573.3|69581|69557.4|645
1583192700000|2020-03-02 23:45:00|69588.2|69565.7|69569.8|69554.8|69591.1|69569.8|69567.9|69552.9|947
1583193000000|2020-03-02 23:50:00|69569.7|69554.7|69581.5|69565.2|69585.6|69568.2|69568.5|69553.5|1055
1583193300000|2020-03-02 23:55:00|69581.7|69565.1|69567.7|69549.9|69583|69567.5|69566.3|69548.9|1117
1583193600000|2020-03-03 00:00:00|69567|69549.3|69562.9|69547.9|69583|69568|69561.9|69546.9|1167
1583193900000|2020-03-03 00:05:00|69563.2|69548.2|69576.1|69561.1|69578|69563|69562|69547|1182
1583194200000|2020-03-03 00:10:00|69576.2|69561.2|69597.5|69582.5|69600|69585|69573.9|69558.9|900
1583194500000|2020-03-03 00:15:00|69597.3|69582.3|69591.7|69576.7|69601.3|69586|69589.9|69574.9|541
1583194800000|2020-03-03 00:20:00|69591.8|69576.8|69617|69597.7|69636.9|69607.8|69590.6|69575.6|814
1583195100000|2020-03-03 00:25:00|69616.4|69598.3|69621.3|69606.3|69633.8|69618.8|69611.1|69594.2|826
1583195400000|2020-03-03 00:30:00|69621.5|69606.5|69612.4|69597.4|69622.4|69607.4|69611.5|69596.5|613
1583195700000|2020-03-03 00:35:00|69612.2|69597.2|69614.5|69599.5|69614.7|69599.7|69604.4|69589.4|721
1583196000000|2020-03-03 00:40:00|69614.3|69599.3|69611.4|69596.4|69622|69607|69609.4|69594.4|693
1583196300000|2020-03-03 00:45:00|69611.8|69596.8|69630.7|69615.7|69631.7|69616.7|69611.5|69596.5|669
1583196600000|2020-03-03 00:50:00|69630.5|69615.5|69626.2|69611.2|69631.8|69616.8|69618|69603|768
1583196900000|2020-03-03 00:55:00|69626.4|69611.4|69627.3|69612.3|69636.6|69621.6|69620.6|69605.6|690
1583197200000|2020-03-03 01:00:00|69626.6|69611.6|69627.4|69612.4|69649|69634|69602.6|69587.6|1047
1583197500000|2020-03-03 01:05:00|69627.8|69612.8|69654.1|69639.1|69662.1|69649.6|69627.8|69612.8|906
1583197800000|2020-03-03 01:10:00|69654.2|69639.2|69663.4|69648.4|69669.1|69654.1|69648.6|69633.6|718
1583198100000|2020-03-03 01:15:00|69663.5|69648.5|69645.1|69630.1|69667.8|69652.8|69641.4|69626.4|1004
1583198400000|2020-03-03 01:20:00|69644.8|69629.8|69642|69627|69657|69646.4|69632.9|69621|889
1583198700000|2020-03-03 01:25:00|69641.8|69626.8|69637.2|69622.2|69643.7|69631.2|69618.5|69608.5|945
1583199000000|2020-03-03 01:30:00|69637.1|69622.1|69653.5|69643.5|69665.3|69655.3|69630|69617.4|1008
1583199300000|2020-03-03 01:35:00|69653.6|69643.6|69669.9|69659.9|69672.7|69662.7|69647.5|69637.1|961
1583199600000|2020-03-03 01:40:00|69670.1|69660.1|69699.8|69689.8|69703.8|69693|69668.7|69656.7|1037
1583199900000|2020-03-03 01:45:00|69699.7|69689.7|69696|69681|69713.6|69701|69690.3|69679.1|1053
1583200200000|2020-03-03 01:50:00|69696.5|69681.5|69727.4|69712.4|69728.3|69715.8|69686.7|69674.3|1032
1583200500000|2020-03-03 01:55:00|69727.7|69712.7|69723.3|69713.3|69736.7|69726.1|69716.7|69706.7|869
1583200800000|2020-03-03 02:00:00|69723.1|69713.1|69732.5|69722.5|69735.1|69724.9|69714.3|69704.3|909
1583201100000|2020-03-03 02:05:00|69732.7|69722.7|69703.6|69693.6|69732.7|69722.7|69701.7|69691.7|912
1583201400000|2020-03-03 02:10:00|69703.5|69693.5|69717.5|69707.5|69734.2|69724.2|69700.6|69690.6|860
1583201700000|2020-03-03 02:15:00|69716.9|69706.9|69706.4|69696.4|69716.9|69706.9|69692.9|69682.9|902
1583202000000|2020-03-03 02:20:00|69706.6|69696.6|69714.6|69704.6|69721.6|69711.6|69701.5|69691.5|737
1583202300000|2020-03-03 02:25:00|69714.4|69704.4|69717.2|69707.2|69728.2|69718.2|69713.9|69703.9|881
1583202600000|2020-03-03 02:30:00|69717.3|69707.3|69704.4|69694.4|69722.2|69712.2|69696|69686|877
1583202900000|2020-03-03 02:35:00|69704.3|69694.3|69695.6|69685.6|69710.8|69700.3|69690.9|69680.9|819
1583203200000|2020-03-03 02:40:00|69695.5|69685.5|69708.1|69698.1|69711.5|69701.5|69690.7|69680.7|875
1583203500000|2020-03-03 02:45:00|69708|69698|69711.2|69701.2|69712.5|69702.5|69701|69691|882
1583203800000|2020-03-03 02:50:00|69710.9|69700.9|69699|69689|69713.5|69703.5|69698.5|69688.5|700
1583204100000|2020-03-03 02:55:00|69699.1|69689.1|69695|69685|69709.2|69699.2|69692.7|69682.7|826
1583204400000|2020-03-03 03:00:00|69694.8|69684.8|69689.2|69679.2|69698.8|69688.8|69680.1|69670.1|817
1583204700000|2020-03-03 03:05:00|69689.1|69679.1|69678.1|69668.1|69691.4|69681.4|69675.1|69665.1|629
1583205000000|2020-03-03 03:10:00|69678.8|69668.8|69682.3|69672.3|69692.3|69682.3|69677.3|69667.3|612
1583205300000|2020-03-03 03:15:00|69682.2|69672.2|69698.2|69688.2|69699.8|69689.8|69681.8|69671.8|590
1583205600000|2020-03-03 03:20:00|69698.1|69688.1|69713.1|69703.1|69714.9|69704.9|69697.7|69687.7|860
1583205900000|2020-03-03 03:25:00|69713.4|69703.4|69701.6|69686.6|69713.4|69703.4|69692.6|69680.3|785
1583206200000|2020-03-03 03:30:00|69701.5|69686.5|69687.2|69677.2|69708.7|69693.7|69675.2|69665.2|1062
1583206500000|2020-03-03 03:35:00|69686.8|69676.8|69692.6|69682.6|69706.2|69696.2|69686.3|69674.4|817
1583206800000|2020-03-03 03:40:00|69691.6|69681.6|69687.2|69677.2|69693|69682.5|69675.4|69665.4|658
1583207100000|2020-03-03 03:45:00|69686.5|69676.5|69689.4|69679.4|69696.7|69685.9|69682|69670.3|593
1583207400000|2020-03-03 03:50:00|69688.4|69678.4|69691.6|69681.6|69694.5|69682.7|69679.4|69669.4|723
1583207700000|2020-03-03 03:55:00|69691.5|69681.5|69697.3|69687.3|69706.4|69696.4|69689.4|69679.4|601
1583208000000|2020-03-03 04:00:00|69697.2|69687.2|69702.3|69692.3|69705.3|69694.8|69693.2|69683.2|709
1583208300000|2020-03-03 04:05:00|69702.4|69692.4|69703.7|69693.7|69711.1|69701.1|69700.1|69690.1|649
1583208600000|2020-03-03 04:10:00|69703.6|69693.6|69693.5|69683.5|69703.9|69693.9|69689.5|69678.1|462
1583208900000|2020-03-03 04:15:00|69693.3|69683.3|69698.9|69688.9|69701.3|69690|69687.9|69677.9|651
1583209200000|2020-03-03 04:20:00|69699|69689|69710|69700|69713.7|69703.7|69697.3|69687.3|861
1583209500000|2020-03-03 04:25:00|69710.2|69700.2|69716.4|69706.4|69723.4|69712.1|69709|69698.7|830
1583209800000|2020-03-03 04:30:00|69717|69707|69717.9|69707.9|69722.7|69711.8|69711|69698.8|749
1583210100000|2020-03-03 04:35:00|69717.8|69707.8|69716.9|69706.9|69718.9|69708.9|69702.2|69691.4|814
1583210400000|2020-03-03 04:40:00|69716.7|69706.7|69714.9|69704.9|69716.7|69706.7|69704.4|69693.6|821
1583210700000|2020-03-03 04:45:00|69714.4|69704.4|69721.1|69711.1|69726.3|69716.3|69712.6|69702.6|691
1583211000000|2020-03-03 04:50:00|69720.9|69710.9|69707|69697|69721|69711|69705.3|69695.3|656
1583211300000|2020-03-03 04:55:00|69707.2|69697.2|69716.5|69706.5|69719.8|69709.8|69699.9|69689.9|756
1583211600000|2020-03-03 05:00:00|69716.6|69706.6|69709.3|69699.3|69717.8|69707.8|69700.7|69690.7|865
1583211900000|2020-03-03 05:05:00|69709.4|69699.4|69721.2|69711.2|69724.1|69714.1|69709.4|69699.4|716
1583212200000|2020-03-03 05:10:00|69720.8|69710.8|69709.5|69699.5|69724.4|69714.4|69708.3|69698.3|679
1583212500000|2020-03-03 05:15:00|69709.1|69699.1|69689.5|69679.5|69709.1|69699.1|69682.9|69672.9|689
1583212800000|2020-03-03 05:20:00|69689.9|69679.9|69694.5|69684.5|69697.8|69687.8|69686.2|69676.2|688
1583213100000|2020-03-03 05:25:00|69694.6|69684.6|69692.1|69682.1|69704.6|69694|69687.4|69677.4|653
1583213400000|2020-03-03 05:30:00|69692.2|69682.2|69698.9|69688.9|69710.3|69700.3|69691.9|69681.9|797
1583213700000|2020-03-03 05:35:00|69698.8|69688.8|69704.1|69694.1|69705|69695|69698.5|69688.5|669
1583214000000|2020-03-03 05:40:00|69704|69694|69700.3|69690.3|69706|69696|69697.4|69687.4|586
1583214300000|2020-03-03 05:45:00|69700.7|69690.7|69705.7|69695.7|69711.8|69701.8|69700.4|69690.4|650
1583214600000|2020-03-03 05:50:00|69706|69696|69699.3|69689.3|69707.4|69697.4|69689.9|69679.9|740
1583214900000|2020-03-03 05:55:00|69699.2|69689.2|69717.6|69707.6|69717.9|69707.9|69695.4|69685.4|819
1583215200000|2020-03-03 06:00:00|69717.4|69707.4|69749.9|69739.9|69753.9|69743.9|69717.4|69707.4|970
1583215500000|2020-03-03 06:05:00|69750|69740|69761|69751|69772|69762|69748.2|69738.2|891
1583215800000|2020-03-03 06:10:00|69760.9|69750.9|69755.5|69745.5|69763.7|69753.7|69749.8|69739.8|749
1583216100000|2020-03-03 06:15:00|69755.6|69745.6|69800.3|69785.3|69800.3|69785.7|69755.3|69745.3|860
1583216400000|2020-03-03 06:20:00|69800.7|69785.7|69776.4|69766.4|69807.7|69792.7|69773|69763|838
1583216700000|2020-03-03 06:25:00|69776.5|69766.5|69767|69757|69789.2|69779.2|69765.1|69755.1|785
1583217000000|2020-03-03 06:30:00|69767.2|69757.2|69792|69782|69793|69783|69762.9|69752.9|789
1583217300000|2020-03-03 06:35:00|69792.4|69782.4|69819.4|69809.4|69829.1|69817.3|69789.9|69779.9|914
1583217600000|2020-03-03 06:40:00|69821.1|69811.1|69803.8|69793.8|69821.1|69811.1|69794.7|69784.7|840
1583217900000|2020-03-03 06:45:00|69804.4|69794.4|69803.8|69793.8|69828.8|69818.8|69803.7|69793.7|787
1583218200000|2020-03-03 06:50:00|69804.2|69794.2|69822.4|69812.4|69825.5|69815.5|69800.1|69789.3|756
1583218500000|2020-03-03 06:55:00|69823.6|69813.6|69831.3|69821.3|69831.3|69821.3|69812.2|69801.6|915
1583218800000|2020-03-03 07:00:00|69832.1|69822.1|69815.7|69805.7|69838.2|69828.2|69811.6|69801.6|850
1583219100000|2020-03-03 07:05:00|69815.6|69805.6|69814.4|69804.4|69829|69819|69812.7|69801.6|726
1583219400000|2020-03-03 07:10:00|69814.5|69804.5|69813.8|69803.8|69829.2|69817.9|69812|69802|773
1583219700000|2020-03-03 07:15:00|69813.7|69803.7|69835|69825|69844.4|69834.4|69813.1|69803.1|683
1583220000000|2020-03-03 07:20:00|69834.9|69824.9|69850.6|69840.6|69866.6|69854.1|69830.5|69820.5|875
1583220300000|2020-03-03 07:25:00|69850.7|69840.7|69846.5|69836.5|69853|69841.2|69830.2|69820.2|831
1583220600000|2020-03-03 07:30:00|69845.1|69835.1|69876.4|69866.4|69879.6|69869.6|69843.6|69833.6|815
1583220900000|2020-03-03 07:35:00|69875.9|69865.9|69864.1|69854.1|69881.1|69871.1|69857.6|69847.6|800
1583221200000|2020-03-03 07:40:00|69864.2|69854.2|69847.5|69837.5|69870.7|69860.7|69846.9|69835|809
1583221500000|2020-03-03 07:45:00|69847.6|69837.6|69843.2|69833.2|69851.6|69840.1|69837.7|69827.7|728
1583221800000|2020-03-03 07:50:00|69843.3|69833.3|69830|69820|69845.4|69835.4|69827.7|69817.7|743
1583222100000|2020-03-03 07:55:00|69830.3|69820.3|69822.4|69812.4|69831.1|69821.1|69815.5|69805.5|840
1583222400000|2020-03-03 08:00:00|69822.5|69812.5|69849.4|69839.4|69854.9|69844.2|69820.4|69810.4|976
1583222700000|2020-03-03 08:05:00|69849.7|69839.7|69840|69830|69862.5|69852.1|69839.5|69829.5|991
1583223000000|2020-03-03 08:10:00|69840.1|69830.1|69808.3|69798.3|69844.6|69834.6|69808|69798|1018
1583223300000|2020-03-03 08:15:00|69808.8|69798.8|69815.9|69805.9|69830.6|69820.6|69808.8|69798.8|924
1583223600000|2020-03-03 08:20:00|69816.1|69806.1|69826|69816|69826.5|69816.5|69807.3|69797.3|904
1583223900000|2020-03-03 08:25:00|69825.9|69815.9|69825|69815|69839|69829|69822.4|69812.4|766
1583224200000|2020-03-03 08:30:00|69825.1|69815.1|69834|69824|69836.2|69826.2|69821.4|69811.4|839
1583224500000|2020-03-03 08:35:00|69834.1|69824.1|69842.6|69832.6|69846.8|69836.8|69830.4|69820.4|763
1583224800000|2020-03-03 08:40:00|69842.5|69832.5|69829.4|69819.4|69843.3|69833.3|69827.8|69817.8|741
1583225100000|2020-03-03 08:45:00|69829.3|69819.3|69844|69834|69844.2|69834.2|69821.3|69811.3|746
1583225400000|2020-03-03 08:50:00|69843.8|69833.8|69842.6|69832.6|69847.9|69837.9|69835.7|69825.7|663
1583225700000|2020-03-03 08:55:00|69842.5|69832.5|69832.5|69822.5|69845.6|69835.6|69826.7|69816.7|635
1583226000000|2020-03-03 09:00:00|69833.9|69823.9|69829.7|69819.7|69846|69836|69828.4|69818.4|657
1583226300000|2020-03-03 09:05:00|69829.6|69819.6|69834.3|69824.3|69839.8|69829.8|69822.4|69812.4|679
1583226600000|2020-03-03 09:10:00|69834.4|69824.4|69829|69819|69835.3|69825.3|69821.6|69811.6|695
1583226900000|2020-03-03 09:15:00|69829.1|69819.1|69825.1|69815.1|69831.2|69821.2|69821.9|69811.9|627
1583227200000|2020-03-03 09:20:00|69825.4|69815.4|69837.1|69827.1|69838.2|69828.2|69823.5|69813.5|531
1583227500000|2020-03-03 09:25:00|69836.5|69826.5|69821.6|69811.6|69836.6|69826.6|69818.8|69806.8|670
1583227800000|2020-03-03 09:30:00|69821.9|69811.9|69812.6|69802.6|69825.8|69814.7|69809.4|69799.4|788
1583228100000|2020-03-03 09:35:00|69812.5|69802.5|69816|69801|69820.7|69810.7|69808.9|69798.9|639
1583228400000|2020-03-03 09:40:00|69815.8|69800.8|69812.2|69802.2|69823.2|69813.2|69802.7|69792.7|732
1583228700000|2020-03-03 09:45:00|69812.5|69802.5|69801|69791|69813.7|69803.7|69799|69788.7|673
1583229000000|2020-03-03 09:50:00|69800.9|69790.9|69798|69788|69809.2|69799.2|69797.8|69787.8|671
1583229300000|2020-03-03 09:55:00|69797.1|69787.1|69802.9|69787.9|69805.5|69795.3|69796.8|69786.8|417
1583229600000|2020-03-03 10:00:00|69803.2|69788.2|69788.7|69778.7|69809.7|69796.7|69788.1|69775.3|466
1583229900000|2020-03-03 10:05:00|69788.9|69778.9|69798.7|69788.7|69805.5|69792.1|69786.5|69776.5|588
1583230200000|2020-03-03 10:10:00|69798.5|69788.5|69800.7|69790.7|69802.2|69791.2|69794.4|69783.3|422
1583230500000|2020-03-03 10:15:00|69800.9|69790.9|69787.1|69777.1|69802.2|69790.9|69784.7|69774.6|486
1583230800000|2020-03-03 10:20:00|69787.3|69777.3|69790.8|69780.8|69798.7|69786.6|69786.9|69774.8|576
1583231100000|2020-03-03 10:25:00|69791|69781|69798|69788|69800.6|69788.4|69785.3|69775.3|555
1583231400000|2020-03-03 10:30:00|69798.1|69788.1|69799.7|69784.7|69800.8|69789.7|69792.7|69781.9|506
1583231700000|2020-03-03 10:35:00|69799.6|69784.6|69789.8|69779.8|69799.6|69787|69786.2|69776.2|557
1583232000000|2020-03-03 10:40:00|69788.6|69778.6|69788.2|69778.2|69799.3|69789.3|69786.2|69776.2|524
1583232300000|2020-03-03 10:45:00|69788.1|69778.1|69788.2|69778.2|69789.4|69779.2|69783.7|69773.7|504
1583232600000|2020-03-03 10:50:00|69788.3|69778.3|69782.2|69772.2|69791.7|69781.7|69780.9|69770.9|431
1583232900000|2020-03-03 10:55:00|69782|69772|69785.9|69775.9|69789.5|69779.5|69780.7|69770.7|427
1583233200000|2020-03-03 11:00:00|69786|69776|69792.8|69782.8|69797.8|69787.8|69785.3|69775.3|568
1583233500000|2020-03-03 11:05:00|69792.9|69782.9|69799.7|69789.7|69804|69794|69791|69781|637
1583233800000|2020-03-03 11:10:00|69799.6|69789.6|69795.4|69785.4|69804.6|69794.2|69793.6|69781.7|600
1583234100000|2020-03-03 11:15:00|69795.5|69785.5|69791.5|69781.5|69797.8|69787.3|69787.6|69777.6|560
1583234400000|2020-03-03 11:20:00|69791.6|69781.6|69795.5|69785.5|69796.6|69786.1|69782.6|69772.6|508
1583234700000|2020-03-03 11:25:00|69795.4|69785.4|69786.1|69776.1|69798.1|69788.1|69783.6|69773.6|565
1583235000000|2020-03-03 11:30:00|69785.9|69775.9|69779.7|69769.7|69786.2|69776.2|69775.2|69765.2|572
1583235300000|2020-03-03 11:35:00|69779.6|69769.6|69783.3|69773.3|69784.3|69774.3|69771.3|69761.3|536
1583235600000|2020-03-03 11:40:00|69783.1|69773.1|69777.6|69767.6|69785.7|69775.7|69775.7|69765.7|544
1583235900000|2020-03-03 11:45:00|69777.5|69767.5|69780|69770|69781.1|69770.8|69771.4|69758.9|524
1583236200000|2020-03-03 11:50:00|69780.1|69770.1|69771.2|69761.2|69780.1|69770.1|69770.7|69759.8|477
1583236500000|2020-03-03 11:55:00|69771.3|69761.3|69770.7|69760.7|69777.1|69766.8|69768.7|69758.7|516
1583236800000|2020-03-03 12:00:00|69771|69761|69761.4|69751.4|69771.2|69761.2|69755.1|69745.1|722
1583237100000|2020-03-03 12:05:00|69761.3|69751.3|69759.4|69749.4|69769.7|69759.7|69759.3|69749.3|555
1583237400000|2020-03-03 12:10:00|69759.5|69749.5|69766.1|69756.1|69769.8|69759.8|69755.5|69745.5|629
1583237700000|2020-03-03 12:15:00|69765.8|69755.8|69766.4|69756.4|69771.9|69760.2|69762.8|69752.2|498
1583238000000|2020-03-03 12:20:00|69766.3|69756.3|69775|69765|69787.3|69775.2|69761.5|69751.5|764
1583238300000|2020-03-03 12:25:00|69775.4|69765.4|69778.3|69768.3|69779.2|69769.2|69767.3|69757.3|610
1583238600000|2020-03-03 12:30:00|69778.4|69768.4|69786.7|69776.7|69791.7|69780.3|69775.5|69765.5|881
1583238900000|2020-03-03 12:35:00|69786.6|69776.6|69789.6|69779.6|69812.2|69802.2|69785.6|69775|1176
1583239200000|2020-03-03 12:40:00|69789.4|69779.4|69793.2|69783.2|69800.7|69787.5|69779.9|69769.2|1002
1583239500000|2020-03-03 12:45:00|69793.7|69783.7|69798|69788|69815.9|69803.9|69789.6|69777.4|974
1583239800000|2020-03-03 12:50:00|69797.9|69787.9|69795.8|69785.8|69802.1|69792.1|69789.8|69778.9|827
1583240100000|2020-03-03 12:55:00|69795.9|69785.9|69790.8|69780.8|69802.2|69790.1|69786.2|69773.9|920
1583240400000|2020-03-03 13:00:00|69790.6|69780.6|69798.8|69788.8|69806.6|69794.5|69790.6|69777.7|935
1583240700000|2020-03-03 13:05:00|69799|69789|69803.8|69793.8|69810.8|69800.8|69795.1|69783.8|909
1583241000000|2020-03-03 13:10:00|69803.9|69793.9|69793.1|69783.1|69812.4|69802.4|69793.1|69783.1|983
1583241300000|2020-03-03 13:15:00|69792.7|69782.7|69807.5|69797.5|69810|69797.7|69790|69779.6|991
1583241600000|2020-03-03 13:20:00|69807.6|69797.6|69801.7|69786.7|69813.5|69801.3|69801.1|69786.7|812
1583241900000|2020-03-03 13:25:00|69801.6|69786.6|69806.7|69796.7|69811.2|69798.7|69792.8|69781.5|907
1583242200000|2020-03-03 13:30:00|69806.9|69796.9|69797|69787|69811.8|69799.2|69795|69783.7|816
1583242500000|2020-03-03 13:35:00|69797.5|69787.5|69802.2|69792.2|69811.4|69800|69797.2|69784.4|749
1583242800000|2020-03-03 13:40:00|69801.8|69791.8|69804.4|69794.4|69808.2|69798|69790.8|69778.1|838
1583243100000|2020-03-03 13:45:00|69804.5|69794.5|69797.5|69782.5|69809.8|69799.8|69794.9|69782.3|770
1583243400000|2020-03-03 13:50:00|69797.4|69782.4|69791.9|69781.9|69801|69788.5|69784.1|69773|893
1583243700000|2020-03-03 13:55:00|69792|69782|69792.2|69782.2|69795.4|69783.1|69775.5|69765.5|864
1583244000000|2020-03-03 14:00:00|69792.1|69782.1|69789.9|69779.9|69799.3|69789.3|69787.9|69775.1|671
1583244300000|2020-03-03 14:05:00|69789.8|69779.8|69798.2|69783.2|69799.3|69784.3|69786.8|69774.2|601
1583244600000|2020-03-03 14:10:00|69798.3|69783.3|69796.3|69781.3|69799.7|69787.2|69793.9|69780.6|605
1583244900000|2020-03-03 14:15:00|69796.2|69781.2|69789.4|69779.4|69796.5|69783.2|69785.9|69774.5|554
1583245200000|2020-03-03 14:20:00|69789.3|69779.3|69784.6|69774.6|69793.8|69781.4|69783.4|69771.6|457
1583245500000|2020-03-03 14:25:00|69784.7|69774.7|69781.7|69771.7|69789.5|69776.9|69777.1|69766.2|636
1583245800000|2020-03-03 14:30:00|69781.9|69771.9|69800.3|69785.3|69806.6|69791.6|69781.9|69771.9|1054
1583246100000|2020-03-03 14:35:00|69800.4|69785.4|69802.1|69792.1|69806.3|69793.3|69790.2|69779.1|978
1583246400000|2020-03-03 14:40:00|69802|69792|69807.6|69792.6|69810.7|69797.6|69797.3|69785.3|881
1583246700000|2020-03-03 14:45:00|69806.9|69791.9|69810.4|69800.4|69813.4|69800.7|69803.5|69790.2|898
1583247000000|2020-03-03 14:50:00|69810.7|69800.7|69811.1|69796.1|69819.5|69806.4|69805.4|69793.5|855
1583247300000|2020-03-03 14:55:00|69811.4|69796.4|69810|69800|69814.9|69803.5|69806.3|69793.7|861
1583247600000|2020-03-03 15:00:00|69810.3|69800.3|69621.2|69606.2|69810.3|69800.3|69599.4|69584.4|1408
1583247900000|2020-03-03 15:05:00|69624.8|69605.3|69682.1|69667.1|69739|69697.2|69611.5|69596.5|1276
1583248200000|2020-03-03 15:10:00|69685|69670|69685.3|69670.3|69686.4|69671.4|69639.5|69624.5|1070
1583248500000|2020-03-03 15:15:00|69684.7|69669.7|69671.9|69656.9|69735.6|69713.9|69663|69648|1081
1583248800000|2020-03-03 15:20:00|69672.1|69657.1|69613.7|69598.7|69674|69659|69602.4|69587.4|1062
1583249100000|2020-03-03 15:25:00|69614.3|69599.3|69595|69580|69629.6|69614.6|69573.7|69558.7|1028
1583249400000|2020-03-03 15:30:00|69595.8|69580.8|69561.2|69546.2|69600.6|69585.6|69558.3|69543.3|1012
1583249700000|2020-03-03 15:35:00|69560.5|69545.5|69497.5|69482.5|69564.2|69549.2|69494.3|69479.3|1004
1583250000000|2020-03-03 15:40:00|69496.9|69481.9|69448|69433|69506.4|69491.4|69434.8|69419.8|1024
1583250300000|2020-03-03 15:45:00|69447.6|69432.6|69444.2|69429.2|69460.3|69445.6|69438.2|69423.2|990
1583250600000|2020-03-03 15:50:00|69444.4|69429.4|69416.7|69401.7|69449.2|69435.6|69414.9|69399.9|907
1583250900000|2020-03-03 15:55:00|69416.9|69401.9|69389.7|69374.7|69424.9|69409.9|69385.3|69370.7|1002
1583251200000|2020-03-03 16:00:00|69388.9|69373.9|69413.8|69398.8|69427.2|69412.2|69386.8|69371.8|983
1583251500000|2020-03-03 16:05:00|69414.2|69399.2|69484.7|69469.7|69488.6|69469.7|69413.1|69398.1|974
1583251800000|2020-03-03 16:10:00|69484.9|69469.9|69503.3|69488.3|69529.4|69514.4|69473.9|69455.5|779
1583252100000|2020-03-03 16:15:00|69502.4|69487.4|69487.9|69469|69520.5|69505.5|69475|69451.1|658
1583252400000|2020-03-03 16:20:00|69489.4|69468.7|69513.3|69498.3|69515.7|69499.1|69481.2|69456.8|695
1583252700000|2020-03-03 16:25:00|69512|69497|69543.5|69528.5|69555.7|69540.7|69503.5|69488.5|677
1583253000000|2020-03-03 16:30:00|69543.6|69528.6|69488.5|69473.5|69547.3|69532.3|69488.5|69473.5|688
1583253300000|2020-03-03 16:35:00|69487.5|69472.5|69464.3|69449.3|69497.4|69477.9|69461.5|69446.7|681
1583253600000|2020-03-03 16:40:00|69463.9|69448.9|69476.7|69461.7|69490.7|69475.7|69463.5|69448.5|565
1583253900000|2020-03-03 16:45:00|69477.3|69462.3|69462.6|69447.6|69481|69462.5|69450.7|69422.6|619
1583254200000|2020-03-03 16:50:00|69462.9|69447.9|69436.8|69421.8|69468.5|69453.5|69433.4|69404.6|609
1583254500000|2020-03-03 16:55:00|69436.5|69421.5|69415.6|69400.6|69457.2|69441.9|69410.8|69397.7|709
1583254800000|2020-03-03 17:00:00|69415.1|69400.1|69450.5|69435.5|69460.1|69445.1|69413.9|69398.9|879
1583255100000|2020-03-03 17:05:00|69450.4|69435.4|69446.9|69431.9|69456.9|69441.9|69439.7|69427.4|736
1583255400000|2020-03-03 17:10:00|69446.7|69431.7|69459.9|69444.9|69464.2|69449.2|69442.8|69427.8|805
1583255700000|2020-03-03 17:15:00|69460|69445|69469|69454|69482.1|69467.1|69457.2|69442.2|766
1583256000000|2020-03-03 17:20:00|69469.1|69454.1|69471.3|69456.3|69482.9|69465.1|69465.9|69447.2|640
1583256300000|2020-03-03 17:25:00|69470.3|69455.3|69478.3|69468.3|69482.8|69468.8|69464.7|69448.7|654
1583256600000|2020-03-03 17:30:00|69478.7|69468.7|69480.3|69465.3|69485.5|69468.8|69464.9|69449.9|667
1583256900000|2020-03-03 17:35:00|69479.9|69464.9|69470.8|69455.8|69485|69470|69470.8|69455.8|530
1583257200000|2020-03-03 17:40:00|69480.1|69449.8|69488.1|69473.1|69488.1|69473.1|69456.9|69441.9|759
1583257500000|2020-03-03 17:45:00|69486.9|69471.9|69471.5|69456.5|69491.1|69476.1|69447.9|69428.4|665
1583257800000|2020-03-03 17:50:00|69471.7|69456.7|69474.4|69459.4|69479.7|69462.1|69461.6|69446.6|601
1583258100000|2020-03-03 17:55:00|69474|69459|69470.6|69455.6|69484.9|69469.9|69463|69449.7|637
1583258400000|2020-03-03 18:00:00|69470.5|69455.5|69481.8|69466.8|69487.5|69466.8|69449.6|69434.6|737
1583258700000|2020-03-03 18:05:00|69479.7|69464.7|69482.3|69467.3|69488|69469.5|69464.4|69449.4|654
1583259000000|2020-03-03 18:10:00|69480.4|69465.4|69484|69469|69484|69469|69471.4|69456.4|631
1583259300000|2020-03-03 18:15:00|69482.7|69467.7|69492.1|69477.1|69492.6|69480.9|69480.3|69465.3|610
1583259600000|2020-03-03 18:20:00|69491.9|69476.9|69489.5|69474.5|69497.1|69483|69481.8|69466.8|703
1583259900000|2020-03-03 18:25:00|69492.1|69477.1|69484.6|69469.6|69501.4|69486.7|69482.7|69467.7|721
1583260200000|2020-03-03 18:30:00|69486.4|69471.4|69487|69472|69496.5|69481.5|69478.9|69463.9|837
1583260500000|2020-03-03 18:35:00|69486.1|69471.1|69492|69477|69492.4|69477.4|69476.2|69461.2|695
1583260800000|2020-03-03 18:40:00|69491.7|69476.7|69501.5|69486.5|69503.4|69488.4|69486|69471|630
1583261100000|2020-03-03 18:45:00|69501.9|69486.9|69504.3|69489.3|69511.4|69496.4|69497|69482|680
1583261400000|2020-03-03 18:50:00|69504.1|69489.1|69524.3|69509.3|69527.9|69512.9|69500.7|69485.7|744
1583261700000|2020-03-03 18:55:00|69525.7|69510.7|69533.3|69523.3|69538|69525.5|69520.6|69505.9|754
1583262000000|2020-03-03 19:00:00|69534.9|69519.9|69542.3|69527.3|69542.9|69527.9|69523.4|69510.6|643
1583262300000|2020-03-03 19:05:00|69542.2|69527.2|69550.5|69535.5|69557|69542|69534.8|69519.8|898
1583262600000|2020-03-03 19:10:00|69551.5|69536.5|69528.5|69513.5|69552.6|69537.6|69515.6|69500.6|842
1583262900000|2020-03-03 19:15:00|69528.6|69513.6|69527.9|69512.9|69532.1|69517.1|69518.1|69503.1|609
1583263200000|2020-03-03 19:20:00|69528.1|69513.1|69499.6|69484.6|69534.1|69519.1|69495.5|69480.5|795
1583263500000|2020-03-03 19:25:00|69499.7|69484.7|69482.6|69467.6|69508.4|69493.4|69466.3|69451.3|866
1583263800000|2020-03-03 19:30:00|69482.8|69467.8|69472.9|69457.9|69487|69472|69466.3|69451.4|790
1583264100000|2020-03-03 19:35:00|69470.7|69455.7|69482.5|69467.5|69492.5|69477.5|69467.1|69454.4|652
1583264400000|2020-03-03 19:40:00|69482.6|69467.6|69491.3|69476.3|69501.7|69486.7|69475.3|69460.3|833
1583264700000|2020-03-03 19:45:00|69491.8|69476.8|69484.6|69469.6|69491.8|69476.8|69483.7|69468.7|611
1583265000000|2020-03-03 19:50:00|69484.4|69469.4|69481.9|69471.9|69486.6|69472|69481.1|69468|555
1583265300000|2020-03-03 19:55:00|69484.3|69469.3|69490.7|69475.7|69493.7|69478.7|69477.1|69462.1|737
1583265600000|2020-03-03 20:00:00|69490.2|69475.2|69499.7|69484.7|69506.3|69491.3|69489.6|69474.6|305
1583265900000|2020-03-03 20:05:00|69501.3|69486.3|69500.3|69485.3|69508.3|69489.2|69495.9|69480.6|502
1583266200000|2020-03-03 20:10:00|69500|69485|69478.3|69463.3|69501.4|69486.4|69475.5|69460.5|597
1583266500000|2020-03-03 20:15:00|69477.8|69462.8|69475.9|69460.9|69492.4|69477.2|69473.8|69458.8|377
1583266800000|2020-03-03 20:20:00|69475.4|69460.4|69495|69480|69504.4|69489.2|69473.9|69458.9|606
1583267100000|2020-03-03 20:25:00|69495.6|69480.6|69481|69466|69497.7|69481.4|69478.8|69462.7|603
1583267400000|2020-03-03 20:30:00|69481.1|69466.1|69488|69473|69504.1|69481.8|69480.4|69465.1|530
1583267700000|2020-03-03 20:35:00|69490.1|69475.1|69495|69480|69501.2|69486.2|69486|69471|518
1583268000000|2020-03-03 20:40:00|69494.6|69479.6|69500.6|69485.6|69504.6|69489.6|69493.2|69478.2|511
1583268300000|2020-03-03 20:45:00|69500.8|69485.8|69503.9|69488.9|69505.8|69490.8|69499.9|69484.9|804
1583268600000|2020-03-03 20:50:00|69505.6|69490.6|69500|69485|69509.1|69494.1|69499.4|69484.4|684
1583268900000|2020-03-03 20:55:00|69499.5|69484.5|69481.1|69466.1|69500.7|69486.5|69472.6|69457.6|898
1583269200000|2020-03-03 21:00:00|69480.5|69465.5|69476.9|69461.9|69481.5|69466.5|69473.2|69456.3|260
1583269500000|2020-03-03 21:05:00|69477.6|69462.6|69484.2|69469.2|69485.7|69470.7|69474.7|69455.7|83
1583269800000|2020-03-03 21:10:00|69484.6|69469.6|69483.3|69468.3|69486|69471|69480.3|69460.6|114
1583270100000|2020-03-03 21:15:00|69484.5|69469.5|69483.3|69468.3|69492.5|69472.9|69482.7|69458.9|30
1583270400000|2020-03-03 21:20:00|69482.9|69458.9|69485.4|69470.2|69493.7|69475.3|69482.9|69458.9|64
1583270700000|2020-03-03 21:25:00|69484.9|69469.9|69499.4|69464.2|69501.1|69477|69482.3|69462.4|307
1583271000000|2020-03-03 21:30:00|69496|69468.4|69502.1|69469.4|69505.9|69477.2|69495.1|69464.1|132
1583271300000|2020-03-03 21:35:00|69501.3|69468.6|69503.7|69467.7|69504|69476.3|69498.3|69464.6|80
1583271600000|2020-03-03 21:40:00|69503.5|69466.5|69501.5|69462|69504|69476.6|69497.1|69457.6|89
1583271900000|2020-03-03 21:45:00|69502.9|69457.6|69490.5|69462|69514.2|69467.8|69482.7|69447.5|206
1583272200000|2020-03-03 21:50:00|69489.5|69461.7|69500.4|69462.6|69508.6|69489.3|69486.5|69460.3|272
1583272500000|2020-03-03 21:55:00|69500|69461.9|69513|69463|69534.9|69501.5|69496.3|69453.5|228
1583272800000|2020-03-03 22:00:00|69516.6|69466.6|69513.3|69491.9|69520.5|69491.9|69490.5|69454.8|69
1583273100000|2020-03-03 22:05:00|69520.7|69490.3|69495.4|69445.4|69523.1|69490.3|69495.4|69445.4|135
1583273400000|2020-03-03 22:10:00|69504.4|69454.4|69506|69487.8|69519.3|69491.1|69487.6|69449.1|220
1583273700000|2020-03-03 22:15:00|69511.2|69488.5|69523.8|69507.6|69535.5|69509.3|69505.8|69484.8|154
1583274000000|2020-03-03 22:20:00|69524|69508|69517.7|69469|69534.1|69509.2|69517.7|69469|134
1583274300000|2020-03-03 22:25:00|69525.8|69470|69495.5|69471.8|69527.3|69477.3|69495.5|69467.5|105
1583274600000|2020-03-03 22:30:00|69525.6|69471.6|69522.3|69478.2|69525.9|69480.9|69503.9|69467.2|185
1583274900000|2020-03-03 22:35:00|69515.5|69475.8|69515.3|69474.3|69525.4|69478.1|69508.8|69470.7|131
1583275200000|2020-03-03 22:40:00|69516.4|69474.5|69508.8|69473.5|69525.9|69477.4|69508.8|69470.6|141
1583275500000|2020-03-03 22:45:00|69509.4|69474|69511.1|69475.2|69516|69477.7|69496|69468.7|248
1583275800000|2020-03-03 22:50:00|69507.5|69474.6|69517.8|69487.2|69528.9|69489.5|69496|69473.4|165
1583276100000|2020-03-03 22:55:00|69519.1|69486.2|69524.8|69481.9|69530.3|69490.3|69512.7|69476.6|156
1583276400000|2020-03-03 23:00:00|69524.4|69480.8|69522.4|69480.1|69529.2|69483.8|69507.5|69473.8|235
1583276700000|2020-03-03 23:05:00|69515.8|69481.2|69508.8|69474.8|69528.2|69482.6|69506.1|69474.4|456
1583277000000|2020-03-03 23:10:00|69523.9|69475.1|69513.2|69479.1|69531.5|69504.9|69507.7|69469|292
1583277300000|2020-03-03 23:15:00|69514.6|69478.8|69498.4|69448.4|69525|69481.2|69484.1|69441.3|435
1583277600000|2020-03-03 23:20:00|69494.7|69447.4|69489.7|69460.6|69512.9|69465.8|69485.4|69440.5|569
1583277900000|2020-03-03 23:25:00|69489.3|69461.3|69484.9|69462.1|69492.3|69465.6|69481|69456.7|477
1583278200000|2020-03-03 23:30:00|69485.3|69462.2|69492.8|69477.8|69494.2|69478.8|69477.5|69459.3|580
1583278500000|2020-03-03 23:35:00|69492.9|69477.9|69497.9|69479.6|69507.3|69484.6|69491.6|69475.8|586
1583278800000|2020-03-03 23:40:00|69498|69479.7|69501.5|69466.1|69503.3|69482.1|69484.8|69462.5|773
1583279100000|2020-03-03 23:45:00|69499.9|69465.6|69492.9|69476.7|69502.8|69477.1|69480.2|69460.9|718
1583279400000|2020-03-03 23:50:00|69493|69476.2|69496.4|69474|69498.1|69477|69490.2|69467.5|897
1583279700000|2020-03-03 23:55:00|69497|69474.1|69495.8|69472.7|69498.5|69477.7|69491.9|69468.6|838
1583280000000|2020-03-04 00:00:00|69497.7|69473.5|69494.9|69476.8|69497.9|69476.9|69490.3|69469.9|816
1583280300000|2020-03-04 00:05:00|69496|69477.2|69463.3|69448.3|69496.6|69479.9|69456.3|69441.3|835
1583280600000|2020-03-04 00:10:00|69463.4|69448.4|69468.3|69450.1|69472.2|69454.8|69459.9|69444.9|895
1583280900000|2020-03-04 00:15:00|69468|69450.2|69459.4|69444.4|69471.1|69456.1|69454.4|69439.4|739
1583281200000|2020-03-04 00:20:00|69459.6|69444.6|69464.7|69449.7|69473.7|69458.7|69456.6|69443.3|588
1583281500000|2020-03-04 00:25:00|69464.6|69449.6|69469.9|69454.9|69473.3|69458.3|69460|69445|407
1583281800000|2020-03-04 00:30:00|69469.8|69454.3|69470.9|69455.9|69488.8|69473.8|69468.7|69453.7|605
1583282100000|2020-03-04 00:35:00|69470.7|69455.7|69463.6|69448.6|69477|69462|69460.7|69445.7|667
1583282400000|2020-03-04 00:40:00|69463.2|69448.2|69402|69381.7|69463.5|69448.5|69392|69358|934
1583282700000|2020-03-04 00:45:00|69401.4|69382.3|69381.1|69366.1|69408.7|69384.7|69367.1|69351.9|808
1583283000000|2020-03-04 00:50:00|69381.8|69366.8|69402.4|69383.2|69416.1|69398.2|69379.8|69364.8|967
1583283300000|2020-03-04 00:55:00|69402.2|69383.3|69413.8|69398.5|69418.8|69403.8|69390|69375|718
1583283600000|2020-03-04 01:00:00|69413.6|69398.3|69390|69375|69438.2|69423.2|69380.4|69365.4|994
1583283900000|2020-03-04 01:05:00|69388.9|69373.9|69410.7|69395.7|69420.3|69405.3|69372.6|69357.6|770
1583284200000|2020-03-04 01:10:00|69410.8|69395.8|69415.5|69398.1|69416.7|69399.4|69391.7|69376.7|682
1583284500000|2020-03-04 01:15:00|69415.4|69398|69418.6|69403.6|69425.7|69409.3|69408.6|69392.2|657
1583284800000|2020-03-04 01:20:00|69418.7|69403.7|69439.2|69424.2|69443|69428|69415|69400|755
1583285100000|2020-03-04 01:25:00|69439.5|69424.5|69409|69394|69439.5|69424.5|69398.3|69383.3|747
1583285400000|2020-03-04 01:30:00|69408.9|69393.9|69460.3|69445.3|69491.1|69476|69397.9|69382.9|978
1583285700000|2020-03-04 01:35:00|69460.1|69445.1|69480.6|69465.6|69491.2|69477.4|69448.4|69433.4|831
1583286000000|2020-03-04 01:40:00|69480.4|69465.4|69505|69483.4|69516.9|69501.9|69476.1|69461.1|951
1583286300000|2020-03-04 01:45:00|69503.9|69484.7|69503.7|69493.7|69516.1|69501.1|69485.2|69472.6|837
1583286600000|2020-03-04 01:50:00|69504.5|69494.5|69502.1|69487.1|69527.3|69514.9|69500.2|69485.2|803
1583286900000|2020-03-04 01:55:00|69502|69487|69479.9|69469.9|69506.4|69491.4|69479.5|69467|699
1583287200000|2020-03-04 02:00:00|69479.6|69469.6|69477.2|69467.2|69486.5|69474.1|69469.6|69456.4|771
1583287500000|2020-03-04 02:05:00|69479.2|69464.2|69475.3|69465.3|69480.8|69468.2|69455.7|69444.2|763
1583287800000|2020-03-04 02:10:00|69475.2|69465.2|69504.5|69494.5|69510.7|69497.1|69470.5|69458.1|740
1583288100000|2020-03-04 02:15:00|69504|69494|69488|69473|69505.2|69494.5|69484.6|69473|723
1583288400000|2020-03-04 02:20:00|69485.4|69475.4|69420.7|69410.7|69485.7|69475.7|69419.4|69405.1|845
1583288700000|2020-03-04 02:25:00|69421|69411|69397.9|69382.9|69431.2|69419.3|69392.3|69378|839
1583289000000|2020-03-04 02:30:00|69394.4|69384.4|69380.5|69370.5|69399.9|69387.7|69356|69345.8|911
1583289300000|2020-03-04 02:35:00|69380.8|69370.8|69386.3|69376.3|69402.9|69391.9|69376.2|69366.2|816
1583289600000|2020-03-04 02:40:00|69386.5|69376.5|69353.2|69343.2|69389.8|69379.4|69335.8|69325.8|908
1583289900000|2020-03-04 02:45:00|69353.1|69343.1|69327.3|69317.3|69360.9|69347.6|69321.9|69309.9|883
1583290200000|2020-03-04 02:50:00|69327.4|69317.4|69338.4|69328.4|69342.4|69330.3|69316.7|69306.7|807
1583290500000|2020-03-04 02:55:00|69339.2|69329.2|69283.4|69268.4|69344.1|69334.1|69273.8|69258.8|819
1583290800000|2020-03-04 03:00:00|69282.2|69267.2|69322.1|69307.1|69329.5|69315.7|69268.1|69253.1|880
1583291100000|2020-03-04 03:05:00|69322.7|69307.7|69301.9|69291.9|69333.2|69319.9|69299.1|69286.9|823
1583291400000|2020-03-04 03:10:00|69302.2|69292.2|69303.6|69293.6|69319.4|69307.2|69286.8|69273.8|784
1583291700000|2020-03-04 03:15:00|69304|69294|69313.8|69298.8|69324.6|69311.6|69281.7|69267.4|773
1583292000000|2020-03-04 03:20:00|69313.9|69298.9|69310.6|69300.6|69320.9|69309.7|69302.6|69289.2|779
1583292300000|2020-03-04 03:25:00|69310.2|69300.2|69329.5|69319.5|69333.9|69323.6|69310.2|69299.2|697
1583292600000|2020-03-04 03:30:00|69329.3|69319.3|69321.4|69311.4|69338.4|69328.4|69318.3|69305.2|621
1583292900000|2020-03-04 03:35:00|69321.6|69311.6|69311|69301|69325.1|69312.5|69309.3|69297.3|664
1583293200000|2020-03-04 03:40:00|69311.3|69301.3|69311.2|69301.2|69318.1|69307.8|69304.5|69294.5|555
1583293500000|2020-03-04 03:45:00|69311.3|69301.3|69317.6|69307.6|69319.9|69309.9|69309.6|69299.6|570
1583293800000|2020-03-04 03:50:00|69317.7|69307.7|69321.8|69311.8|69328.5|69316.8|69316.3|69305.8|668
1583294100000|2020-03-04 03:55:00|69321.7|69311.7|69325.4|69315.4|69331.5|69321.5|69315.4|69305.4|490
1583294400000|2020-03-04 04:00:00|69325.2|69315.2|69319.1|69309.1|69333.6|69322.2|69318.9|69306.9|564
1583294700000|2020-03-04 04:05:00|69319.7|69309.7|69327.2|69317.2|69329.8|69318|69313.7|69303.2|501
1583295000000|2020-03-04 04:10:00|69327.4|69317.4|69320.3|69305.3|69329.5|69317.8|69315.1|69302.4|423
1583295300000|2020-03-04 04:15:00|69320.4|69305.4|69317.2|69302.2|69320.4|69306.5|69312.1|69299.8|367
1583295600000|2020-03-04 04:20:00|69317.3|69302.3|69312.2|69302.2|69317.9|69306|69310.9|69300.4|397
1583295900000|2020-03-04 04:25:00|69312.1|69302.1|69316.6|69306.6|69323.2|69312.9|69312.1|69301|546
1583296200000|2020-03-04 04:30:00|69316.7|69306.7|69325|69315|69328.2|69318.2|69316.7|69304.3|526
1583296500000|2020-03-04 04:35:00|69324.9|69314.9|69327.1|69317.1|69331.1|69321.1|69320.3|69310.3|556
1583296800000|2020-03-04 04:40:00|69328.3|69318.3|69315.1|69305.1|69337.6|69325.4|69312.9|69302.9|632
1583297100000|2020-03-04 04:45:00|69315.7|69305.7|69318.2|69308.2|69320.3|69310.3|69312.3|69302.3|427
1583297400000|2020-03-04 04:50:00|69318.1|69308.1|69315.1|69305.1|69322.2|69312.2|69313.5|69303.5|384
1583297700000|2020-03-04 04:55:00|69315|69305|69317.6|69307.6|69320.5|69309.9|69315|69305|477
1583298000000|2020-03-04 05:00:00|69317.7|69307.7|69324.7|69314.7|69331.6|69320.6|69316.1|69303.9|533
1583298300000|2020-03-04 05:05:00|69324.2|69314.2|69329.6|69319.6|69332.6|69320.5|69317.6|69307.6|600
1583298600000|2020-03-04 05:10:00|69329.9|69319.9|69335.5|69325.5|69344.7|69331.9|69329.5|69317.7|601
1583298900000|2020-03-04 05:15:00|69335.4|69325.4|69337|69327|69339.7|69327.9|69328.8|69318.8|503
1583299200000|2020-03-04 05:20:00|69337.1|69327.1|69326.8|69316.8|69337.8|69327.8|69324.1|69312.3|507
1583299500000|2020-03-04 05:25:00|69326.9|69316.9|69321.5|69311.5|69327.4|69317.4|69308.8|69298.8|593
1583299800000|2020-03-04 05:30:00|69320.9|69310.9|69355.7|69345.7|69360.2|69347.4|69319.8|69307.5|709
1583300100000|2020-03-04 05:35:00|69355.9|69345.9|69364|69354|69364.2|69354.2|69349|69339|642
1583300400000|2020-03-04 05:40:00|69364.1|69354.1|69371.4|69361.4|69380.7|69370.5|69361.8|69351.8|711
1583300700000|2020-03-04 05:45:00|69371.2|69361.2|69364.6|69354.6|69378|69367.3|69356.1|69343.7|708
1583301000000|2020-03-04 05:50:00|69364.4|69354.4|69375.6|69365.6|69380.1|69370.1|69362.6|69351.9|666
1583301300000|2020-03-04 05:55:00|69376.6|69366.6|69392|69382|69394|69384|69375|69363.6|641
1583301600000|2020-03-04 06:00:00|69391.1|69381.1|69364.6|69354.6|69392.4|69382.4|69359.5|69349.5|794
1583301900000|2020-03-04 06:05:00|69364.4|69354.4|69380.3|69370.3|69381.6|69371.6|69343.7|69333.7|804
1583302200000|2020-03-04 06:10:00|69380|69370|69403.2|69393.2|69411.7|69398.1|69375.5|69365.5|727
1583302500000|2020-03-04 06:15:00|69403.4|69393.4|69411.1|69396.1|69415.5|69404.7|69388.8|69377.9|700
1583302800000|2020-03-04 06:20:00|69411|69396|69420.3|69410.3|69420.3|69410.3|69391.8|69379.9|668
1583303100000|2020-03-04 06:25:00|69419.9|69409.9|69436.4|69421.4|69453.8|69440.7|69411.6|69398.5|793
1583303400000|2020-03-04 06:30:00|69436.6|69421.6|69401.8|69386.8|69439.3|69428.4|69394.7|69382.1|837
1583303700000|2020-03-04 06:35:00|69401.6|69386.6|69395.3|69380.3|69403.3|69392.1|69386|69374.5|828
1583304000000|2020-03-04 06:40:00|69395.9|69380.9|69395.2|69385.2|69403.9|69391.8|69380.7|69368.4|742
1583304300000|2020-03-04 06:45:00|69397.4|69382.4|69363.7|69353.7|69397.6|69385.1|69363.6|69349.4|712
1583304600000|2020-03-04 06:50:00|69363.4|69353.4|69358.4|69348.4|69363.5|69353.5|69334.4|69320.3|766
1583304900000|2020-03-04 06:55:00|69358.3|69348.3|69370|69360|69370|69360|69349.2|69336.7|778
1583305200000|2020-03-04 07:00:00|69369.6|69359.6|69388|69373|69389.3|69379|69364.5|69350.8|781
1583305500000|2020-03-04 07:05:00|69388.2|69373.2|69371.7|69361.7|69388.9|69377.6|69353.7|69339.8|803
1583305800000|2020-03-04 07:10:00|69371.1|69361.1|69406.3|69391.3|69414|69402.3|69371.1|69360.8|829
1583306100000|2020-03-04 07:15:00|69406.6|69391.6|69377.3|69367.3|69413.6|69402.9|69377.3|69366.4|763
1583306400000|2020-03-04 07:20:00|69377.4|69367.4|69374.3|69364.3|69382|69372|69353.5|69340.6|784
1583306700000|2020-03-04 07:25:00|69374.2|69364.2|69360.2|69345.2|69388.6|69374.3|69360|69345|637
1583307000000|2020-03-04 07:30:00|69359.5|69344.5|69337.3|69327.3|69365.4|69353.7|69330.1|69317.9|731
1583307300000|2020-03-04 07:35:00|69338.3|69328.3|69310|69295|69341.7|69331.7|69301|69289.1|769
1583307600000|2020-03-04 07:40:00|69310.1|69295.1|69336.7|69326.7|69340.5|69328.4|69307.8|69294.8|767
1583307900000|2020-03-04 07:45:00|69336.6|69326.6|69312.7|69297.7|69340.9|69330.9|69302.3|69290.1|755
1583308200000|2020-03-04 07:50:00|69312.8|69297.8|69330.6|69320.6|69349.7|69336.5|69301.7|69290.8|757
1583308500000|2020-03-04 07:55:00|69330.8|69320.8|69337.4|69327.4|69338.7|69328.7|69321.1|69309.3|713
1583308800000|2020-03-04 08:00:00|69337|69327|69347.8|69337.8|69362.8|69350.6|69337|69327|882
1583309100000|2020-03-04 08:05:00|69347.9|69337.9|69325|69315|69347.9|69337.9|69317.6|69307.6|789
1583309400000|2020-03-04 08:10:00|69325.6|69315.6|69359.5|69344.5|69370|69355|69323.9|69313.9|903
1583309700000|2020-03-04 08:15:00|69359.4|69344.4|69338.5|69328.5|69359.4|69346.5|69337|69327|788
1583310000000|2020-03-04 08:20:00|69338.1|69328.1|69350.8|69340.8|69354.4|69342.9|69327.6|69317.6|722
1583310300000|2020-03-04 08:25:00|69351.4|69341.4|69344.3|69334.3|69358.6|69348.6|69343.5|69333|705
1583310600000|2020-03-04 08:30:00|69344.4|69334.4|69347.9|69337.9|69358.6|69348.6|69341.9|69331.9|617
1583310900000|2020-03-04 08:35:00|69347.8|69337.8|69300.8|69290.8|69351.4|69341.4|69297.9|69285.6|665
1583311200000|2020-03-04 08:40:00|69301|69291|69280.1|69265.1|69311.3|69299.2|69265.8|69250.8|810
1583311500000|2020-03-04 08:45:00|69280.3|69265.3|69295.6|69280.6|69303.9|69291|69277.4|69263.2|763
1583311800000|2020-03-04 08:50:00|69295.5|69280.5|69296|69281|69297.5|69287.5|69283.8|69273.8|639
1583312100000|2020-03-04 08:55:00|69296.2|69281.2|69302.3|69292.3|69304.3|69293.1|69283.9|69273.9|541
1583312400000|2020-03-04 09:00:00|69302.1|69292.1|69322.1|69312.1|69323.3|69313.3|69301.9|69289.5|651
1583312700000|2020-03-04 09:05:00|69322.3|69312.3|69331|69321|69333.1|69322.9|69313.7|69303.7|634
1583313000000|2020-03-04 09:10:00|69330.9|69320.9|69336|69321|69346|69333.3|69321.5|69310.9|581
1583313300000|2020-03-04 09:15:00|69336.1|69321.1|69306.1|69296.1|69336.4|69324.4|69298.1|69288.1|647
1583313600000|2020-03-04 09:20:00|69306.2|69296.2|69315.7|69300.7|69315.9|69302.3|69289.2|69275.7|670
1583313900000|2020-03-04 09:25:00|69315.8|69300.8|69309.7|69299.7|69322.5|69311.5|69304.3|69294.3|580
1583314200000|2020-03-04 09:30:00|69309.6|69299.6|69300.6|69285.6|69318.7|69308.7|69298.2|69285.4|690
1583314500000|2020-03-04 09:35:00|69300.7|69285.7|69306.5|69296.5|69307.8|69297.6|69284.8|69271.5|568
1583314800000|2020-03-04 09:40:00|69307.3|69297.3|69313.4|69303.4|69324|69313.1|69307.3|69297.3|558
1583315100000|2020-03-04 09:45:00|69313.5|69303.5|69304.5|69294.5|69323.3|69313.3|69302.4|69292.4|618
1583315400000|2020-03-04 09:50:00|69304.4|69294.4|69304.1|69294.1|69310|69300|69302.2|69290.5|628
1583315700000|2020-03-04 09:55:00|69304|69294|69280.9|69270.9|69306.9|69294.1|69276.6|69264.8|656
1583316000000|2020-03-04 10:00:00|69281.4|69271.4|69278.2|69268.2|69289.1|69277.4|69271.1|69261.1|658
1583316300000|2020-03-04 10:05:00|69278.1|69268.1|69260.2|69250.2|69279.5|69269.5|69254.2|69244.2|503
1583316600000|2020-03-04 10:10:00|69262.2|69247.2|69274.8|69259.8|69280.4|69267.9|69260.5|69247.1|584
1583316900000|2020-03-04 10:15:00|69275|69260|69265.8|69255.8|69275.2|69260.7|69253.8|69243.8|627
1583317200000|2020-03-04 10:20:00|69265.9|69255.9|69219.6|69209.6|69266.7|69255.9|69186.8|69171.8|781
1583317500000|2020-03-04 10:25:00|69219.8|69209.8|69203.8|69188.8|69223.8|69211.1|69190.3|69180.2|713
1583317800000|2020-03-04 10:30:00|69201.4|69191.4|69215.5|69205.5|69222.3|69212.3|69195.7|69185.7|602
1583318100000|2020-03-04 10:35:00|69215.4|69205.4|69221.5|69211.5|69239.1|69227.9|69215.2|69205.2|607
1583318400000|2020-03-04 10:40:00|69221.6|69211.6|69231.4|69221.4|69234.7|69224.7|69214.1|69204.1|564
1583318700000|2020-03-04 10:45:00|69231.8|69221.8|69233.5|69223.5|69244|69234|69220.3|69207.3|550
1583319000000|2020-03-04 10:50:00|69233.8|69223.8|69240.6|69230.6|69248.1|69237|69231.2|69219.4|635
1583319300000|2020-03-04 10:55:00|69240.4|69230.4|69243.4|69233.4|69248.8|69238.8|69236.8|69226.8|530
1583319600000|2020-03-04 11:00:00|69243.5|69233.5|69250.4|69240.4|69252.6|69242.6|69230.9|69220.9|543
1583319900000|2020-03-04 11:05:00|69249.4|69239.4|69261.9|69251.9|69263.9|69253.9|69247.4|69237.4|566
1583320200000|2020-03-04 11:10:00|69262|69252|69228.5|69218.5|69262.4|69252.4|69227.1|69217.1|586
1583320500000|2020-03-04 11:15:00|69229.2|69219.2|69206.5|69196.5|69230.1|69220.1|69201.4|69187|619
1583320800000|2020-03-04 11:20:00|69206.7|69196.7|69192.9|69182.9|69215.7|69202.9|69191.9|69180.3|583
1583321100000|2020-03-04 11:25:00|69193.3|69183.3|69190.7|69180.7|69200.6|69190.6|69186.5|69176.5|532
1583321400000|2020-03-04 11:30:00|69190.6|69180.6|69211.9|69201.9|69213.9|69202.5|69182.1|69172.1|657
1583321700000|2020-03-04 11:35:00|69212|69202|69198.2|69188.2|69213.1|69203.1|69190.3|69177.6|533
1583322000000|2020-03-04 11:40:00|69198.3|69188.3|69198.7|69188.7|69204.3|69194.3|69192|69182|522
1583322300000|2020-03-04 11:45:00|69198.9|69188.9|69201.5|69191.5|69207.1|69197.1|69188.9|69178.9|593
1583322600000|2020-03-04 11:50:00|69201.4|69191.4|69187.7|69177.7|69201.4|69191.4|69184.9|69174.9|533
1583322900000|2020-03-04 11:55:00|69187.8|69177.8|69202.8|69187.8|69203.9|69192|69186.8|69176.8|421
1583323200000|2020-03-04 12:00:00|69202.9|69187.9|69227.9|69212.9|69229.4|69216.2|69202.1|69187.1|662
1583323500000|2020-03-04 12:05:00|69227.8|69212.8|69214.9|69204.9|69227.8|69215.8|69194|69180.5|747
1583323800000|2020-03-04 12:10:00|69215.2|69205.2|69229.9|69219.9|69239|69225.9|69214.7|69204.7|700
1583324100000|2020-03-04 12:15:00|69229.8|69219.8|69226.9|69216.9|69239.7|69229.7|69222.4|69212.4|693
1583324400000|2020-03-04 12:20:00|69226.4|69216.4|69224.3|69214.3|69232.5|69222.5|69218.6|69208.2|655
1583324700000|2020-03-04 12:25:00|69224.2|69214.2|69216|69206|69232.3|69222.3|69212.5|69202.5|684
1583325000000|2020-03-04 12:30:00|69213.3|69203.3|69202.2|69192.2|69228|69216.9|69202.2|69192.2|688
1583325300000|2020-03-04 12:35:00|69202.1|69192.1|69198.6|69188.6|69204.8|69192.4|69187.6|69177.6|652
1583325600000|2020-03-04 12:40:00|69198.1|69188.1|69196|69186|69210.1|69200.1|69195.2|69185.2|678
1583325900000|2020-03-04 12:45:00|69196.3|69186.3|69189.5|69179.5|69196.3|69186.3|69183.4|69173.4|602
1583326200000|2020-03-04 12:50:00|69189.4|69179.4|69194.2|69184.2|69195.1|69185.1|69188.4|69176.9|437
1583326500000|2020-03-04 12:55:00|69194.3|69184.3|69199.9|69189.9|69221.6|69206.5|69193.7|69182.1|824
1583326800000|2020-03-04 13:00:00|69202|69187|69196.9|69186.9|69207.3|69197.3|69194.2|69182.7|742
1583327100000|2020-03-04 13:05:00|69197|69187|69213.1|69203.1|69217.9|69207.9|69195.6|69183.8|688
1583327400000|2020-03-04 13:10:00|69213.2|69203.2|69221.4|69206.4|69221.6|69206.6|69209.7|69199.7|558
1583327700000|2020-03-04 13:15:00|69221|69206|69229.4|69219.4|69230.1|69220.1|69204.3|69194.3|656
1583328000000|2020-03-04 13:20:00|69229.6|69219.6|69226.3|69216.3|69232.5|69222.5|69222.7|69212.7|691
1583328300000|2020-03-04 13:25:00|69226.1|69216.1|69227.4|69217.4|69231.5|69221.5|69219.6|69209.6|724
1583328600000|2020-03-04 13:30:00|69227.3|69217.3|69234.5|69224.5|69234.8|69224.8|69221.3|69211.3|699
1583328900000|2020-03-04 13:35:00|69234.4|69224.4|69268.9|69258.9|69280.7|69268.5|69233.4|69223.4|841
1583329200000|2020-03-04 13:40:00|69267.9|69257.9|69265.8|69255.8|69281|69271|69262.9|69252.6|682
1583329500000|2020-03-04 13:45:00|69265.6|69255.6|69284.4|69274.4|69287.1|69277.1|69253.3|69243.3|687
1583329800000|2020-03-04 13:50:00|69284.6|69274.6|69274.6|69264.6|69285|69275|69265.3|69255.3|702
1583330100000|2020-03-04 13:55:00|69274.2|69264.2|69268.6|69258.6|69275.8|69265.8|69259.5|69249.5|734
1583330400000|2020-03-04 14:00:00|69268.5|69258.5|69290.2|69280.2|69293|69283|69266.4|69256.4|740
1583330700000|2020-03-04 14:05:00|69290.3|69280.3|69281.6|69271.6|69292.8|69282.8|69265.2|69254.4|639
1583331000000|2020-03-04 14:10:00|69281.7|69271.7|69272.3|69262.3|69289.8|69277.2|69266.9|69253.7|562
1583331300000|2020-03-04 14:15:00|69272.4|69262.4|69260.2|69250.2|69283.4|69270|69259.2|69246.7|575
1583331600000|2020-03-04 14:20:00|69261.4|69251.4|69260.2|69250.2|69270.1|69257.5|69252.3|69237.3|553
1583331900000|2020-03-04 14:25:00|69259.5|69249.5|69271.1|69256.1|69273.7|69261.3|69258.3|69246.6|578
1583332200000|2020-03-04 14:30:00|69270.2|69255.2|69284.9|69269.9|69286.3|69271.3|69262.7|69249.3|692
1583332500000|2020-03-04 14:35:00|69284.8|69269.8|69263.9|69253.9|69293.2|69281.7|69259.6|69244.6|702
1583332800000|2020-03-04 14:40:00|69264.1|69254.1|69266.9|69251.9|69282.1|69272.1|69258.6|69244.9|641
1583333100000|2020-03-04 14:45:00|69266.8|69251.8|69268.3|69258.3|69275.8|69263.5|69264.5|69249.5|652
1583333400000|2020-03-04 14:50:00|69269.7|69254.7|69250.9|69240.9|69269.7|69257.5|69250.4|69237.7|659
1583333700000|2020-03-04 14:55:00|69251.1|69241.1|69236|69218.4|69260.2|69247|69230.5|69209.5|604
1583334000000|2020-03-04 15:00:00|69237.1|69219.1|69251.5|69236.5|69262.4|69249.7|69237.1|69216|725
1583334300000|2020-03-04 15:05:00|69251.6|69236.6|69235.3|69220.3|69259.8|69245.1|69230.4|69215.4|695
1583334600000|2020-03-04 15:10:00|69235.4|69220.4|69203.3|69188.3|69236.3|69221.3|69195.7|69183.2|629
1583334900000|2020-03-04 15:15:00|69203.5|69188.5|69196.9|69186.9|69207.7|69194.7|69192|69179.8|620
1583335200000|2020-03-04 15:20:00|69197|69187|69198.1|69188.1|69206.5|69194.6|69190.6|69178.4|673
1583335500000|2020-03-04 15:25:00|69198.4|69188.4|69212.4|69202.4|69217.7|69205.1|69196.2|69184.3|630
1583335800000|2020-03-04 15:30:00|69212.1|69202.1|69205.7|69195.7|69221.3|69208.3|69201.2|69188.7|635
1583336100000|2020-03-04 15:35:00|69205.6|69195.6|69213.2|69198.2|69215.6|69202|69200|69187.2|506
1583336400000|2020-03-04 15:40:00|69213.6|69198.6|69213.6|69203.6|69223.3|69208.3|69203.6|69191.9|567
1583336700000|2020-03-04 15:45:00|69213.7|69203.7|69209.5|69194.5|69218.8|69206.3|69206.7|69193.8|543
1583337000000|2020-03-04 15:50:00|69207|69197|69207.3|69192.3|69215.7|69204.8|69201.5|69187.5|570
1583337300000|2020-03-04 15:55:00|69207.6|69192.6|69203.2|69188.2|69207.6|69194.8|69193.3|69178.3|644
1583337600000|2020-03-04 16:00:00|69202.9|69187.9|69207.7|69192.7|69216.7|69201.6|69180.7|69167|645
1583337900000|2020-03-04 16:05:00|69207.5|69192.5|69212.2|69197.2|69230.9|69214.4|69207.2|69192.2|596
1583338200000|2020-03-04 16:10:00|69212.1|69197.1|69222.5|69207.5|69235|69218.3|69210.6|69195.6|501
1583338500000|2020-03-04 16:15:00|69222.7|69207.7|69236.1|69221.1|69248.3|69230.3|69219.4|69204.4|535
1583338800000|2020-03-04 16:20:00|69236.2|69221.2|69236.6|69221.6|69249.3|69233.5|69233.1|69218.1|561
1583339100000|2020-03-04 16:25:00|69234.6|69219.6|69250.6|69235.6|69250.9|69235.9|69234|69219|436
1583339400000|2020-03-04 16:30:00|69250.4|69235.4|69250.5|69235.5|69262.2|69247.2|69243|69228|528
1583339700000|2020-03-04 16:35:00|69251.1|69236.1|69250.8|69235.8|69256|69241|69230.5|69215.5|673
1583340000000|2020-03-04 16:40:00|69250.7|69235.7|69255.2|69240.2|69276.2|69261.2|69249|69234.1|684
1583340300000|2020-03-04 16:45:00|69255.4|69240.4|69270.7|69255.7|69272.6|69257.6|69254.5|69238.2|579
1583340600000|2020-03-04 16:50:00|69272.2|69257.2|69274|69259|69281.2|69266.2|69268|69253|737
1583340900000|2020-03-04 16:55:00|69273.9|69258.9|69267.4|69252.4|69275.9|69260.9|69258.6|69243.6|676
1583341200000|2020-03-04 17:00:00|69267.5|69252.5|69256|69241|69268.3|69253.3|69247|69232|637
1583341500000|2020-03-04 17:05:00|69256.2|69241.2|69262|69247|69264.2|69249.2|69246.9|69231.9|522
1583341800000|2020-03-04 17:10:00|69262.2|69247.2|69272.9|69257.9|69273.6|69258.6|69262.1|69247.1|478
1583342100000|2020-03-04 17:15:00|69272.3|69257.3|69280.2|69265.2|69283.1|69270.8|69269.3|69254.3|568
1583342400000|2020-03-04 17:20:00|69280.1|69265.1|69275.6|69260.6|69280.5|69265.5|69268.1|69255.9|583
1583342700000|2020-03-04 17:25:00|69275.5|69260.5|69264.3|69254.3|69276.8|69261.9|69263.6|69251.5|473
1583343000000|2020-03-04 17:30:00|69265.9|69250.9|69265.5|69250.5|69266.7|69251.7|69246.2|69231.2|559
1583343300000|2020-03-04 17:35:00|69265.3|69250.3|69273.5|69258.5|69275.4|69260.4|69257.4|69242.4|531
1583343600000|2020-03-04 17:40:00|69273.6|69258.6|69263.7|69248.7|69276.8|69261.8|69261.5|69246.5|446
1583343900000|2020-03-04 17:45:00|69262.9|69247.9|69247.9|69232.9|69267.7|69253.9|69244.2|69229.2|459
1583344200000|2020-03-04 17:50:00|69248.1|69233.1|69239.3|69224.3|69255.6|69241.3|69238.7|69223.7|424
1583344500000|2020-03-04 17:55:00|69239.1|69224.1|69239|69224|69244.3|69229.3|69235.3|69220.3|440
1583344800000|2020-03-04 18:00:00|69239.1|69224.1|69233|69218|69239.3|69224.3|69233|69218|428
1583345100000|2020-03-04 18:05:00|69233.8|69218.8|69220.3|69205.3|69235.3|69220.3|69213.8|69198.8|515
1583345400000|2020-03-04 18:10:00|69220.8|69205.8|69222.3|69207.3|69233|69218|69216.4|69201.4|453
1583345700000|2020-03-04 18:15:00|69223.3|69208.3|69225.6|69210.6|69230.2|69215.2|69219.7|69204.7|458
1583346000000|2020-03-04 18:20:00|69225.7|69210.7|69230.4|69215.4|69232.6|69217.6|69224.1|69209.1|304
1583346300000|2020-03-04 18:25:00|69230.3|69215.3|69227.2|69212.2|69234.2|69219.2|69226.5|69211.5|300
1583346600000|2020-03-04 18:30:00|69227.3|69212.3|69242.5|69227.5|69244.9|69229.9|69227|69212|422
1583346900000|2020-03-04 18:35:00|69242.6|69227.6|69243.5|69228.5|69246.7|69231.7|69232.3|69217.3|384
1583347200000|2020-03-04 18:40:00|69243.2|69228.2|69239.6|69224.6|69243.2|69228.2|69239|69224|294
1583347500000|2020-03-04 18:45:00|69239.8|69224.8|69237.6|69222.6|69244|69229|69237.2|69222.2|235
1583347800000|2020-03-04 18:50:00|69237.7|69222.7|69236.6|69221.6|69241.8|69226.8|69235.7|69220.7|249
1583348100000|2020-03-04 18:55:00|69236.3|69221.3|69236.7|69221.7|69238.2|69223.2|69235.9|69220.9|147
1583348400000|2020-03-04 19:00:00|69236.8|69221.8|69238.1|69223.1|69239.3|69224.3|69235.6|69220.6|171
1583348700000|2020-03-04 19:05:00|69238.2|69223.2|69237.6|69222.6|69239.4|69224.4|69235.8|69220.8|308
1583349000000|2020-03-04 19:10:00|69237.4|69222.4|69245.5|69230.5|69247|69232|69235.9|69220.9|258
1583349300000|2020-03-04 19:15:00|69245.4|69230.4|69243.5|69228.5|69247.4|69232.4|69242.6|69227.6|227
1583349600000|2020-03-04 19:20:00|69242.7|69227.7|69243.1|69228.1|69247.7|69235.5|69241.3|69226.3|325
1583349900000|2020-03-04 19:25:00|69242.8|69227.8|69232.8|69222.8|69244|69229|69232.7|69219.9|301
1583350200000|2020-03-04 19:30:00|69235.5|69220.5|69240|69225|69246.5|69231.5|69231.9|69219|332
1583350500000|2020-03-04 19:35:00|69239.8|69224.8|69242|69227|69245|69230|69238.4|69223.4|407
1583350800000|2020-03-04 19:40:00|69242.3|69227.3|69237.1|69222.1|69242.9|69227.9|69236.6|69221.6|308
1583351100000|2020-03-04 19:45:00|69237|69222|69239.2|69224.2|69240.7|69225.7|69233.5|69220.5|403
1583351400000|2020-03-04 19:50:00|69239.3|69224.3|69241.7|69226.7|69243.9|69228.9|69237.8|69222.8|330
1583351700000|2020-03-04 19:55:00|69241.6|69226.6|69246.1|69231.1|69247.1|69232.1|69233|69220.4|384
1583352000000|2020-03-04 20:00:00|69246|69231|69237.3|69222.3|69246.7|69231.7|69235|69220.6|303
1583352300000|2020-03-04 20:05:00|69237.4|69222.4|69238.5|69223.5|69243.3|69228.3|69237.4|69222.4|256
1583352600000|2020-03-04 20:10:00|69238.6|69223.6|69236.9|69221.9|69238.7|69223.7|69235.9|69220.9|327
1583352900000|2020-03-04 20:15:00|69236.8|69221.8|69240.1|69225.1|69242.3|69227.3|69235.3|69220.3|309
1583353200000|2020-03-04 20:20:00|69239.9|69224.9|69247.5|69232.5|69249.6|69234.9|69239|69224|255
1583353500000|2020-03-04 20:25:00|69247.6|69232.6|69239.1|69224.1|69247.9|69232.9|69237.9|69222.9|213
1583353800000|2020-03-04 20:30:00|69238.9|69223.9|69240.7|69225.7|69242.4|69227.4|69238.2|69223.2|325
1583354100000|2020-03-04 20:35:00|69240.4|69225.4|69240.6|69225.6|69242.2|69227.2|69239.9|69224.9|199
1583354400000|2020-03-04 20:40:00|69239.9|69224.9|69241.4|69226.4|69242.1|69227.1|69238.1|69223.1|287
1583354700000|2020-03-04 20:45:00|69241.3|69226.3|69247.1|69232.1|69249.4|69234.4|69241.3|69226.3|389
1583355000000|2020-03-04 20:50:00|69247.2|69232.2|69244.9|69229.9|69247.3|69232.3|69244.8|69229.8|262
1583355300000|2020-03-04 20:55:00|69245.2|69230.2|69240.8|69225.6|69245.6|69232.2|69230.7|69215.7|409
1583355600000|2020-03-04 21:00:00|69240.9|69225.9|69226.3|69211.3|69243.3|69225.9|69224.2|69209.2|334
1583355900000|2020-03-04 21:05:00|69225.5|69210.5|69238.3|69223.3|69241.3|69225.1|69224.8|69209.8|293
1583356200000|2020-03-04 21:10:00|69238.2|69223.2|69229.4|69214.4|69242.3|69227.3|69228.6|69213.6|248
1583356500000|2020-03-04 21:15:00|69229|69214|69237.9|69220.7|69242.7|69227.7|69227.8|69212.8|150
1583356800000|2020-03-04 21:20:00|69237.8|69220.4|69236.5|69221.5|69240.2|69223.1|69234|69219|139
1583357100000|2020-03-04 21:25:00|69236.1|69221.1|69233|69218|69240.7|69223|69232.4|69217.4|132
1583357400000|2020-03-04 21:30:00|69234.9|69219.9|69234|69219|69241.3|69221.7|69232.3|69217.2|116
1583357700000|2020-03-04 21:35:00|69238|69217.8|69234.2|69219.2|69241.3|69221.3|69233.8|69217|109
1583358000000|2020-03-04 21:40:00|69233.8|69216.7|69248.9|69233.9|69252.5|69236.6|69233.8|69216.7|139
1583358300000|2020-03-04 21:45:00|69247.4|69232.4|69241|69221.2|69250.2|69235|69234.2|69215.1|181
1583358600000|2020-03-04 21:50:00|69240.9|69223.3|69240.2|69219.3|69247.6|69225.3|69234.2|69211.2|205
1583358900000|2020-03-04 21:55:00|69237.7|69217.5|69238.9|69221.7|69251.8|69221.9|69235.8|69212|162
1583359200000|2020-03-04 22:00:00|69241.4|69223.4|69243.7|69216.8|69246|69227.1|69241.2|69216.8|31
1583359500000|2020-03-04 22:05:00|69252.4|69215.9|69244.8|69215.9|69262.2|69220.3|69237.8|69212.3|81
1583359800000|2020-03-04 22:10:00|69243|69215.5|69249.9|69216.4|69251.9|69216.8|69237.8|69213.1|123
1583360100000|2020-03-04 22:15:00|69241.3|69224.7|69245.4|69216.6|69253.7|69224.7|69237.8|69213.2|99
1583360400000|2020-03-04 22:20:00|69246|69216.4|69246.7|69215.8|69267.4|69217.5|69237.8|69211.3|111
1583360700000|2020-03-04 22:25:00|69242.6|69215.1|69244.8|69215.1|69252.5|69218.4|69237.8|69210|106
1583361000000|2020-03-04 22:30:00|69245.4|69214.8|69250.1|69221.6|69253.2|69229.3|69238.8|69214.8|200
1583361300000|2020-03-04 22:35:00|69253|69219.3|69243.2|69221.3|69253.9|69228.9|69240.9|69217.7|185
1583361600000|2020-03-04 22:40:00|69243.7|69218.9|69243.4|69221.4|69257.1|69230.5|69239.9|69217.7|272
1583361900000|2020-03-04 22:45:00|69243.7|69220.5|69247.4|69225.6|69248.5|69229.7|69240.6|69218.6|264
1583362200000|2020-03-04 22:50:00|69246.1|69227.4|69248.7|69222.4|69252.2|69227.4|69241|69217.4|253
1583362500000|2020-03-04 22:55:00|69248.8|69222.9|69247|69219.9|69250|69225.8|69244.4|69218.4|288
1583362800000|2020-03-04 23:00:00|69246.5|69220.5|69239.6|69224.6|69246.5|69226.3|69235.8|69217.2|271
1583363100000|2020-03-04 23:05:00|69239.7|69224.7|69240.2|69223.7|69242.2|69227.2|69238.4|69222.3|178
1583363400000|2020-03-04 23:10:00|69239.9|69223.4|69235.4|69220.4|69242.9|69225.4|69235|69217.6|189
1583363700000|2020-03-04 23:15:00|69236.4|69219.6|69238.6|69221.8|69241.2|69226.2|69231.3|69215.8|866
1583364000000|2020-03-04 23:20:00|69238.9|69222|69253.5|69227|69293.7|69243.7|69237.4|69218.7|925
1583364300000|2020-03-04 23:25:00|69254|69225.3|69257.9|69218.6|69264.2|69230.8|69250.3|69211.7|491
1583364600000|2020-03-04 23:30:00|69257.2|69219.3|69259.5|69219.2|69263.3|69227.4|69250.4|69208.7|438
1583364900000|2020-03-04 23:35:00|69258.8|69221.1|69261.2|69218.5|69263.5|69227.2|69251.6|69209.1|533
1583365200000|2020-03-04 23:40:00|69260.5|69219.5|69252.5|69219.5|69262.8|69226.6|69251.4|69211.4|221
1583365500000|2020-03-04 23:45:00|69253.4|69221.5|69267|69228.8|69272.9|69233.1|69243|69208.6|608
1583365800000|2020-03-04 23:50:00|69267.1|69229|69264|69227.6|69276.8|69237.2|69259.1|69223.1|579
1583366100000|2020-03-04 23:55:00|69269.2|69224.3|69262.6|69220.9|69270.8|69233.6|69258|69217.6|349
1583366400000|2020-03-05 00:00:00|69265.4|69219.9|69287.5|69267|69293.3|69275.4|69255.2|69219.9|729
1583366700000|2020-03-05 00:05:00|69288.6|69266.3|69274.5|69250.1|69295.6|69280.4|69270|69244.3|695
1583367000000|2020-03-05 00:10:00|69274.1|69249.7|69275|69253.5|69278.6|69259.2|69272.6|69248.5|734
1583367300000|2020-03-05 00:15:00|69274.5|69253|69276.5|69258.7|69281.3|69264.9|69263.3|69246.9|518
1583367600000|2020-03-05 00:20:00|69277|69259.8|69276.1|69259.4|69282.8|69267.8|69274|69256.7|384
1583367900000|2020-03-05 00:25:00|69277.2|69259.3|69273.4|69255.6|69280.4|69261.6|69262.3|69247.3|429
1583368200000|2020-03-05 00:30:00|69275|69259.2|69272.5|69257.5|69275|69259.2|69268.2|69253.2|348
1583368500000|2020-03-05 00:35:00|69272.3|69257.3|69265|69250|69273.6|69258.6|69264.2|69249.2|401
1583368800000|2020-03-05 00:40:00|69264.9|69249.9|69273|69258|69274.4|69259.3|69262.2|69247.9|528
1583369100000|2020-03-05 00:45:00|69272.9|69257.9|69263.9|69248.9|69278.3|69263.3|69262.9|69247.9|460
1583369400000|2020-03-05 00:50:00|69263.8|69248.8|69276.9|69261.9|69282.3|69267.3|69263.1|69248.1|485
1583369700000|2020-03-05 00:55:00|69274.3|69259.3|69293.3|69278.3|69305.4|69290.4|69273.6|69258.6|652
1583370000000|2020-03-05 01:00:00|69293.4|69278.4|69327.3|69312.3|69344.2|69328.6|69292.7|69277.7|886
1583370300000|2020-03-05 01:05:00|69327.6|69312.6|69327.3|69312.3|69345.8|69330.8|69324.6|69309.6|650
1583370600000|2020-03-05 01:10:00|69327.4|69312.4|69334.3|69319.3|69343.2|69328.2|69326.6|69311.6|592
1583370900000|2020-03-05 01:15:00|69334|69319|69365|69350|69379.6|69363|69334|69318.5|845
1583371200000|2020-03-05 01:20:00|69364.8|69349.8|69360.9|69345.9|69369.8|69354.8|69350|69335|665
1583371500000|2020-03-05 01:25:00|69360.5|69345.5|69382.1|69367.1|69382.4|69367.4|69359.8|69344.8|676
1583371800000|2020-03-05 01:30:00|69382.3|69367.3|69391.8|69376.8|69404.8|69393|69377.4|69364.8|843
1583372100000|2020-03-05 01:35:00|69392.1|69377.1|69367.3|69352.3|69399|69386.8|69364.9|69350.9|789
1583372400000|2020-03-05 01:40:00|69367.1|69352.1|69359.3|69349.3|69373.8|69360.1|69348.8|69338.8|774
1583372700000|2020-03-05 01:45:00|69359.4|69349.4|69357.7|69342.7|69378.9|69368.9|69347.4|69335.7|763
1583373000000|2020-03-05 01:50:00|69357.6|69342.6|69351.2|69341.2|69368.7|69356.1|69336.9|69326.7|755
1583373300000|2020-03-05 01:55:00|69351.8|69341.8|69352.1|69342.1|69364.6|69354.3|69340.2|69330.2|780
1583373600000|2020-03-05 02:00:00|69351.7|69341.7|69373.5|69363.5|69375|69365|69349.9|69339.9|678
1583373900000|2020-03-05 02:05:00|69373.1|69363.1|69381|69371|69394.1|69384.1|69372.7|69362.7|687
1583374200000|2020-03-05 02:10:00|69380.7|69370.7|69368.2|69358.2|69387.4|69376.8|69365.3|69354.7|661
1583374500000|2020-03-05 02:15:00|69368|69358|69388|69378|69388.2|69378|69365.4|69355.4|627
1583374800000|2020-03-05 02:20:00|69388.5|69378.5|69380|69365|69392.2|69382.2|69374.5|69360.8|646
1583375100000|2020-03-05 02:25:00|69380.1|69365.1|69381|69371|69381.2|69371.2|69357.1|69347.1|604
1583375400000|2020-03-05 02:30:00|69380.9|69370.9|69395.2|69385.2|69419.5|69404.5|69380.5|69370.5|725
1583375700000|2020-03-05 02:35:00|69397.7|69382.7|69412.6|69402.6|69413.5|69403.5|69392.4|69382.1|595
1583376000000|2020-03-05 02:40:00|69413.1|69403.1|69381.2|69371.2|69421.3|69411.3|69377.7|69364.3|644
1583376300000|2020-03-05 02:45:00|69382.1|69372.1|69372|69362|69393.8|69379.5|69368.3|69358.3|782
1583376600000|2020-03-05 02:50:00|69372.1|69362.1|69378.9|69368.9|69384.4|69372.7|69362.2|69350.3|729
1583376900000|2020-03-05 02:55:00|69379|69369|69376.2|69366.2|69392.7|69382.1|69375|69365|706
1583377200000|2020-03-05 03:00:00|69376.7|69366.7|69374.7|69364.7|69396.8|69386.8|69372.9|69362.9|724
1583377500000|2020-03-05 03:05:00|69374.1|69364.1|69367.2|69357.2|69377.1|69367.1|69361|69349.5|685
1583377800000|2020-03-05 03:10:00|69367.4|69357.4|69383.9|69373.9|69386.8|69376.8|69360.5|69350.5|675
1583378100000|2020-03-05 03:15:00|69383.8|69373.8|69368|69358|69384.5|69374.5|69366.7|69354.6|578
1583378400000|2020-03-05 03:20:00|69368.1|69358.1|69380.9|69365.9|69381.1|69369.5|69368.1|69358.1|578
1583378700000|2020-03-05 03:25:00|69380.7|69365.7|69375.5|69365.5|69382|69369.9|69372.8|69362.8|491
1583379000000|2020-03-05 03:30:00|69375.8|69365.8|69383.5|69373.5|69388.6|69377.8|69374.8|69364.8|535
1583379300000|2020-03-05 03:35:00|69383.4|69373.4|69388.6|69378.6|69390.5|69380.4|69383.3|69372.3|507
1583379600000|2020-03-05 03:40:00|69388.8|69378.8|69385.5|69375.5|69389.8|69378.8|69383.2|69370.9|411
1583379900000|2020-03-05 03:45:00|69385.4|69375.4|69398.9|69388.9|69403.5|69391.6|69380.2|69370.2|594
1583380200000|2020-03-05 03:50:00|69399|69389|69389.7|69379.7|69399|69389|69388.5|69375.8|472
1583380500000|2020-03-05 03:55:00|69389.9|69379.9|69382.3|69372.3|69390.9|69380.9|69380.6|69369.8|366
1583380800000|2020-03-05 04:00:00|69383|69373|69369.5|69359.5|69383.1|69373.1|69368|69358|370
1583381100000|2020-03-05 04:05:00|69369.4|69359.4|69367.3|69357.3|69372.5|69361.8|69366.7|69356.7|316
1583381400000|2020-03-05 04:10:00|69367.2|69357.2|69371.3|69361.3|69371.9|69361.9|69367.2|69357.2|301
1583381700000|2020-03-05 04:15:00|69371.2|69361.2|69382.8|69372.8|69384.3|69374.3|69371.1|69361.1|416
1583382000000|2020-03-05 04:20:00|69382.7|69372.7|69376.8|69366.8|69384.7|69372.7|69374.5|69363.4|506
1583382300000|2020-03-05 04:25:00|69376.9|69366.9|69376.4|69361.4|69380.2|69368.2|69372.7|69360.3|313
1583382600000|2020-03-05 04:30:00|69376.5|69361.5|69373.8|69363.8|69381.6|69370.3|69373.3|69360.7|337
1583382900000|2020-03-05 04:35:00|69374|69364|69370|69360|69374.1|69364.1|69369.4|69359.4|352
1583383200000|2020-03-05 04:40:00|69369.9|69359.9|69371.7|69361.7|69375.6|69365.6|69369.9|69359.1|328
1583383500000|2020-03-05 04:45:00|69371.8|69361.8|69370.9|69360.9|69377.4|69367.4|69370.7|69360.3|296
1583383800000|2020-03-05 04:50:00|69371|69361|69381.6|69371.6|69384.3|69374.3|69371|69361|349
1583384100000|2020-03-05 04:55:00|69381.5|69371.5|69375.7|69365.7|69385.2|69374.3|69375.6|69365.6|334
1583384400000|2020-03-05 05:00:00|69375.8|69365.8|69374.4|69364.4|69376.7|69366.7|69370.6|69360.6|375
1583384700000|2020-03-05 05:05:00|69374.3|69364.3|69370.9|69360.9|69378.1|69368.1|69370.7|69360.7|324
1583385000000|2020-03-05 05:10:00|69371|69361|69353.8|69343.8|69372.8|69362.8|69352.7|69342.7|567
1583385300000|2020-03-05 05:15:00|69353.5|69343.5|69357.9|69347.9|69359.8|69349.8|69349.6|69339.6|575
1583385600000|2020-03-05 05:20:00|69358.3|69348.3|69369|69359|69369.4|69359.4|69357.3|69347.3|506
1583385900000|2020-03-05 05:25:00|69368.9|69358.9|69360.1|69345.1|69372.1|69361.9|69355.5|69343.2|549
1583386200000|2020-03-05 05:30:00|69359.6|69344.6|69368|69358|69376.5|69363.6|69357.1|69344.6|635
1583386500000|2020-03-05 05:35:00|69367.9|69357.9|69340.9|69330.9|69374.8|69362.3|69340.4|69330.4|612
1583386800000|2020-03-05 05:40:00|69340.8|69330.8|69364|69349|69367.9|69357.9|69340.3|69330.3|597
1583387100000|2020-03-05 05:45:00|69364.5|69349.5|69355.9|69345.9|69367.2|69357.2|69351.8|69338.5|509
1583387400000|2020-03-05 05:50:00|69355.7|69345.7|69341.7|69331.7|69360.5|69350.5|69339.9|69329.2|588
1583387700000|2020-03-05 05:55:00|69341.8|69331.8|69353.2|69343.2|69354.6|69344.4|69340.8|69329.2|636
1583388000000|2020-03-05 06:00:00|69353.1|69343.1|69351.8|69341.8|69365.4|69355.4|69349.8|69335.8|652
1583388300000|2020-03-05 06:05:00|69351.7|69341.7|69342.8|69327.8|69354.5|69342.6|69334.3|69319.3|606
1583388600000|2020-03-05 06:10:00|69341.5|69326.5|69354.4|69339.4|69355.3|69340.4|69340.4|69325.4|534
1583388900000|2020-03-05 06:15:00|69353.9|69338.9|69344.4|69334.4|69355.5|69343.6|69333.3|69318.3|585
1583389200000|2020-03-05 06:20:00|69344.5|69334.5|69345|69330|69361.1|69351.1|69338.5|69323.5|587
1583389500000|2020-03-05 06:25:00|69344.6|69329.6|69357.6|69347.6|69361.4|69351.4|69344.1|69329.6|557
1583389800000|2020-03-05 06:30:00|69355.8|69345.8|69351.7|69341.7|69361.5|69351.5|69351.2|69338.4|574
1583390100000|2020-03-05 06:35:00|69351.6|69341.6|69349.4|69339.4|69352.6|69342.1|69339.3|69327.4|490
1583390400000|2020-03-05 06:40:00|69350.5|69335.5|69368.4|69358.4|69368.4|69358.4|69344.4|69331.3|469
1583390700000|2020-03-05 06:45:00|69368|69358|69387.6|69377.6|69394.6|69384.6|69368|69358|688
1583391000000|2020-03-05 06:50:00|69387.2|69377.2|69395.6|69385.6|69404.4|69394.4|69372.7|69362.7|709
1583391300000|2020-03-05 06:55:00|69396|69386|69389.4|69379.4|69397.2|69387.2|69383.2|69373.2|750
1583391600000|2020-03-05 07:00:00|69389.3|69379.3|69416.4|69406.4|69426|69416|69389.1|69379.1|764
1583391900000|2020-03-05 07:05:00|69416.5|69406.5|69416.5|69406.5|69423.1|69413.1|69406|69396|621
1583392200000|2020-03-05 07:10:00|69416.3|69406.3|69402.8|69392.8|69417.8|69407.8|69391.6|69381.6|778
1583392500000|2020-03-05 07:15:00|69402.9|69392.9|69414.2|69404.2|69414.3|69404.3|69395.7|69385.7|579
1583392800000|2020-03-05 07:20:00|69415|69405|69424.1|69414.1|69430|69419.1|69410.9|69398.6|586
1583393100000|2020-03-05 07:25:00|69424|69414|69400|69390|69431.8|69421.8|69399.3|69389.3|598
1583393400000|2020-03-05 07:30:00|69400.7|69390.7|69396.5|69386.5|69406.2|69395.5|69388.4|69378.4|598
1583393700000|2020-03-05 07:35:00|69397.1|69387.1|69387.4|69377.4|69401.9|69389.3|69379.3|69369.3|529
1583394000000|2020-03-05 07:40:00|69387.3|69377.3|69386.1|69376.1|69399.3|69389.3|69382.2|69372.2|597
1583394300000|2020-03-05 07:45:00|69385.2|69375.2|69387.1|69377.1|69393.5|69383.5|69378.1|69368.1|556
1583394600000|2020-03-05 07:50:00|69387.3|69377.3|69399.8|69389.8|69402.3|69392.3|69386.9|69376.9|658
1583394900000|2020-03-05 07:55:00|69400.5|69390.5|69392.6|69382.6|69404.3|69394.3|69388.3|69378.3|641
1583395200000|2020-03-05 08:00:00|69393.1|69383.1|69398.2|69388.2|69398.3|69388.3|69379|69369|757
1583395500000|2020-03-05 08:05:00|69398|69388|69372.3|69362.3|69398.2|69388.2|69371|69361|631
1583395800000|2020-03-05 08:10:00|69371.9|69361.9|69371.6|69361.6|69379.6|69369.6|69368.8|69358.8|626
1583396100000|2020-03-05 08:15:00|69371.7|69361.7|69389.1|69379.1|69392.1|69382.1|69360.7|69350.7|574
1583396400000|2020-03-05 08:20:00|69388.9|69378.9|69400.2|69390.2|69405.2|69395.2|69388.6|69378.6|622
1583396700000|2020-03-05 08:25:00|69400.1|69390.1|69420|69410|69424.7|69414.7|69399.4|69389.4|635
1583397000000|2020-03-05 08:30:00|69420.4|69410.4|69434|69424|69436.9|69426.9|69418.8|69408.8|647
1583397300000|2020-03-05 08:35:00|69434.1|69424.1|69426.3|69416.3|69434.6|69424.6|69419.3|69409.3|583
1583397600000|2020-03-05 08:40:00|69426.4|69416.4|69435.4|69425.4|69437|69427|69420.4|69410.4|524
1583397900000|2020-03-05 08:45:00|69435.7|69425.7|69452.3|69442.3|69462.4|69452.4|69435|69425|534
1583398200000|2020-03-05 08:50:00|69452.5|69442.5|69439|69429|69452.5|69442.5|69432.4|69422.4|568
1583398500000|2020-03-05 08:55:00|69439.1|69429.1|69435.5|69425.5|69443.1|69433.1|69429.7|69419.7|509
1583398800000|2020-03-05 09:00:00|69435.6|69425.6|69427.2|69417.2|69441|69431|69425.7|69415.7|574
1583399100000|2020-03-05 09:05:00|69427.1|69417.1|69418.9|69408.9|69431.2|69421.2|69416.1|69406.1|622
1583399400000|2020-03-05 09:10:00|69418.8|69408.8|69409.5|69399.5|69422.7|69412.2|69408.7|69398.7|549
1583399700000|2020-03-05 09:15:00|69409.1|69399.1|69391.6|69381.6|69409.1|69399.1|69381.6|69371.6|630
1583400000000|2020-03-05 09:20:00|69391.5|69381.5|69399.1|69389.1|69400.9|69390.9|69386.6|69376.4|571
1583400300000|2020-03-05 09:25:00|69399.3|69389.3|69397|69387|69400.9|69390.9|69389.8|69379.8|616
1583400600000|2020-03-05 09:30:00|69397.2|69387.2|69372.7|69362.7|69397.3|69387.3|69369.3|69359.3|586
1583400900000|2020-03-05 09:35:00|69373|69363|69382.5|69372.5|69386.6|69376.6|69360.7|69350.7|714
1583401200000|2020-03-05 09:40:00|69383.6|69373.6|69369.2|69359.2|69391.4|69381.4|69362.3|69351.4|670
1583401500000|2020-03-05 09:45:00|69369.6|69359.6|69347.9|69337.9|69372.1|69362.1|69343.7|69332.2|724
1583401800000|2020-03-05 09:50:00|69347.6|69337.6|69356.2|69346.2|69359.8|69349.8|69346.9|69336.9|604
1583402100000|2020-03-05 09:55:00|69355.9|69345.9|69356.3|69341.3|69365.9|69355.9|69352.9|69338|537
1583402400000|2020-03-05 10:00:00|69356.4|69341.4|69336.4|69321.4|69356.8|69344.1|69333.8|69318.8|618
1583402700000|2020-03-05 10:05:00|69336.8|69321.8|69351.2|69336.2|69353.6|69339.4|69335.6|69321|468
1583403000000|2020-03-05 10:10:00|69351.3|69336.3|69355.4|69340.4|69365.7|69350.7|69347.7|69332.7|493
1583403300000|2020-03-05 10:15:00|69355.5|69340.5|69358.8|69348.8|69361.9|69349.6|69350.9|69339.4|529
1583403600000|2020-03-05 10:20:00|69358.9|69348.9|69355.9|69345.9|69362.5|69351.2|69352.6|69339.8|388
1583403900000|2020-03-05 10:25:00|69356|69346|69374.9|69364.9|69377.9|69367.3|69356|69344.5|430
1583404200000|2020-03-05 10:30:00|69374.7|69364.7|69370.7|69360.7|69382.4|69372.4|69366.5|69356.5|569
1583404500000|2020-03-05 10:35:00|69370.8|69360.8|69372.5|69362.5|69374.3|69364.3|69358.5|69348.5|584
1583404800000|2020-03-05 10:40:00|69372.3|69362.3|69374.9|69364.9|69382.8|69372.8|69372.2|69362.2|547
1583405100000|2020-03-05 10:45:00|69375|69365|69387.2|69377.2|69389|69379|69374.8|69364.8|558
1583405400000|2020-03-05 10:50:00|69387.4|69377.4|69405.7|69395.7|69408.4|69396.1|69386.3|69376.3|504
1583405700000|2020-03-05 10:55:00|69405|69395|69387.9|69377.9|69405.3|69395.3|69387.3|69377.3|509
1583406000000|2020-03-05 11:00:00|69388.2|69378.2|69394.1|69384.1|69394.8|69384.8|69379.8|69369.8|517
1583406300000|2020-03-05 11:05:00|69393.9|69383.9|69382.4|69372.4|69402.7|69392.7|69379.9|69369.9|523
1583406600000|2020-03-05 11:10:00|69382.6|69372.6|69381.9|69371.9|69384.6|69374.6|69375.5|69365.5|498
1583406900000|2020-03-05 11:15:00|69381.5|69371.5|69381.3|69371.3|69384.1|69373.9|69371.1|69358.8|440
1583407200000|2020-03-05 11:20:00|69381.5|69371.5|69379.7|69369.7|69383.7|69373.7|69371.5|69361.5|523
1583407500000|2020-03-05 11:25:00|69379.6|69369.6|69383.9|69373.9|69385.7|69375.7|69376.2|69363.8|443
1583407800000|2020-03-05 11:30:00|69384|69374|69382.7|69372.7|69387.7|69375.3|69378.8|69366.9|518
1583408100000|2020-03-05 11:35:00|69382.9|69372.9|69394.6|69384.6|69396.4|69386.4|69381.7|69371.7|575
1583408400000|2020-03-05 11:40:00|69394.5|69384.5|69379.7|69369.7|69395.9|69385.9|69379.4|69369.4|463
1583408700000|2020-03-05 11:45:00|69380|69370|69385.6|69375.6|69390.6|69380.6|69379.4|69369.4|391
1583409000000|2020-03-05 11:50:00|69385.5|69375.5|69395.4|69385.4|69397.6|69387.6|69383.8|69373.8|382
1583409300000|2020-03-05 11:55:00|69395.3|69385.3|69400.7|69390.7|69406.5|69395.4|69386.5|69376.5|535
1583409600000|2020-03-05 12:00:00|69400.6|69390.6|69397|69387|69409.5|69399.5|69395.9|69385.9|577
1583409900000|2020-03-05 12:05:00|69394.6|69384.6|69382.7|69372.7|69395.8|69385.8|69372|69362|619
1583410200000|2020-03-05 12:10:00|69382.8|69372.8|69365.1|69355.1|69389.6|69379.6|69364.1|69354.1|692
1583410500000|2020-03-05 12:15:00|69364.8|69354.8|69353.7|69343.7|69366.4|69355.6|69349|69339|699
1583410800000|2020-03-05 12:20:00|69353.9|69343.9|69356.4|69346.4|69362.8|69352.8|69346.2|69336.2|609
1583411100000|2020-03-05 12:25:00|69356.6|69346.6|69363|69353|69368.8|69358.8|69355.9|69345.9|691
1583411400000|2020-03-05 12:30:00|69362.9|69352.9|69369.5|69359.5|69371.4|69361.4|69352.4|69342.4|599
1583411700000|2020-03-05 12:35:00|69369.4|69359.4|69376.5|69366.5|69383|69373|69364.7|69354.7|603
1583412000000|2020-03-05 12:40:00|69376.6|69366.6|69368.9|69358.9|69378.7|69368.7|69366.6|69356.6|516
1583412300000|2020-03-05 12:45:00|69368.5|69358.5|69355.6|69345.6|69376|69366|69353.2|69341.3|562
1583412600000|2020-03-05 12:50:00|69355.8|69345.8|69364.8|69354.8|69369.6|69359.6|69355.7|69345.7|564
1583412900000|2020-03-05 12:55:00|69364.6|69354.6|69349.3|69339.3|69364.6|69354.6|69343.3|69330.4|647
1583413200000|2020-03-05 13:00:00|69349.5|69339.5|69347.7|69337.7|69358.5|69348.5|69346.2|69334.3|694
1583413500000|2020-03-05 13:05:00|69347.6|69337.6|69357.9|69347.9|69361.8|69350.4|69347.4|69337.4|509
1583413800000|2020-03-05 13:10:00|69358|69348|69367.8|69352.8|69371.4|69358.1|69357.8|69347.8|543
1583414100000|2020-03-05 13:15:00|69367.9|69352.9|69372.4|69362.4|69386.9|69371.9|69364.9|69352.9|670
1583414400000|2020-03-05 13:20:00|69371.9|69361.9|69380.5|69370.5|69382.1|69372.1|69366.2|69354|826
1583414700000|2020-03-05 13:25:00|69380.7|69370.7|69379.3|69364.3|69392.7|69382.7|69375.5|69360.5|716
1583415000000|2020-03-05 13:30:00|69380.4|69365.4|69384|69369|69390.8|69379.2|69374.6|69359.6|746
1583415300000|2020-03-05 13:35:00|69383.5|69368.5|69379|69364|69386.3|69373|69372.1|69361.4|656
1583415600000|2020-03-05 13:40:00|69379.1|69364.1|69370.6|69360.6|69384.3|69369.3|69365.7|69353.3|636
1583415900000|2020-03-05 13:45:00|69370.5|69360.5|69390.2|69375.2|69391.2|69378.7|69369.6|69356.2|688
1583416200000|2020-03-05 13:50:00|69390.1|69375.1|69390.4|69380.4|69393.3|69381.5|69383.1|69368.1|609
1583416500000|2020-03-05 13:55:00|69390.7|69380.7|69393.2|69383.2|69398.5|69387.2|69382.9|69370.4|665
1583416800000|2020-03-05 14:00:00|69393.7|69383.7|69412.5|69402.5|69413.2|69403.2|69387.8|69372.8|718
1583417100000|2020-03-05 14:05:00|69410.4|69400.4|69423.1|69408.1|69427.1|69413.3|69410.4|69400.4|726
1583417400000|2020-03-05 14:10:00|69423|69408|69437.2|69422.2|69439.8|69426.3|69422.8|69407.9|746
1583417700000|2020-03-05 14:15:00|69437.3|69422.3|69417.6|69407.6|69437.3|69422.3|69415.5|69400.5|562
1583418000000|2020-03-05 14:20:00|69417.4|69407.4|69415.9|69400.9|69428.7|69413.7|69405.4|69390.4|557
1583418300000|2020-03-05 14:25:00|69415.8|69400.8|69409|69394|69417.7|69402.7|69392.2|69379.7|582
1583418600000|2020-03-05 14:30:00|69408.4|69393.4|69391.7|69381.7|69412.9|69399.6|69391.7|69379.3|642
1583418900000|2020-03-05 14:35:00|69391.5|69381.5|69384.8|69374.8|69403.3|69388.3|69383|69373|590
1583419200000|2020-03-05 14:40:00|69384.6|69374.6|69395|69385|69402.7|69392.1|69382.3|69372.3|588
1583419500000|2020-03-05 14:45:00|69395.2|69385.2|69392.4|69382.4|69404.7|69394.1|69392.2|69380.4|584
1583419800000|2020-03-05 14:50:00|69392.2|69382.2|69388.3|69378.3|69396.1|69385.4|69383.8|69371|563
1583420100000|2020-03-05 14:55:00|69388.5|69378.5|69388.4|69373.4|69400.5|69385.5|69386.2|69373|521
1583420400000|2020-03-05 15:00:00|69388.6|69373.6|69382.4|69372.4|69394.5|69379.5|69377.4|69365.4|494
1583420700000|2020-03-05 15:05:00|69382.2|69372.2|69385.9|69375.9|69392.9|69378|69376.9|69366.1|513
1583421000000|2020-03-05 15:10:00|69386|69376|69395.9|69380.9|69399.4|69384.7|69382.9|69372.6|513
1583421300000|2020-03-05 15:15:00|69396.4|69381.4|69403.5|69388.5|69405.1|69392.2|69387|69372|532
1583421600000|2020-03-05 15:20:00|69402.8|69387.8|69401.2|69386.2|69405.5|69391.3|69382.1|69369.8|594
1583421900000|2020-03-05 15:25:00|69401.1|69386.1|69405.8|69390.8|69413|69398.5|69399.4|69384.4|514
1583422200000|2020-03-05 15:30:00|69405.6|69390.6|69430.3|69415.3|69430.6|69415.6|69400.5|69386.7|599
1583422500000|2020-03-05 15:35:00|69430.1|69415.1|69420.5|69405.5|69430.3|69415.3|69411.9|69399.1|593
1583422800000|2020-03-05 15:40:00|69420.6|69405.6|69417.7|69402.7|69425.3|69410.3|69412.9|69400.1|491
1583423100000|2020-03-05 15:45:00|69417.8|69402.8|69405.4|69390.4|69417.8|69404.2|69400.1|69389.7|571
1583423400000|2020-03-05 15:50:00|69405.5|69390.5|69388.7|69378.7|69407.3|69394.2|69385|69372.5|644
1583423700000|2020-03-05 15:55:00|69389.2|69379.2|69388.5|69378.5|69399.1|69387.2|69386.8|69376.8|602
1583424000000|2020-03-05 16:00:00|69388.7|69378.7|69394.5|69384.5|69405.2|69390.5|69388.4|69375.9|594
1583424300000|2020-03-05 16:05:00|69394.8|69384.8|69410.4|69395.4|69420.1|69405.1|69394.1|69384.1|597
1583424600000|2020-03-05 16:10:00|69410.3|69395.3|69398.9|69388.9|69415.3|69403.3|69398.1|69388.1|544
1583424900000|2020-03-05 16:15:00|69399|69389|69418.1|69403.1|69419.4|69404.4|69397.4|69387.4|509
1583425200000|2020-03-05 16:20:00|69417.8|69402.8|69422.4|69412.4|69434.3|69419.3|69415.1|69402.2|523
1583425500000|2020-03-05 16:25:00|69422.2|69412.2|69413.8|69403.8|69422.7|69412.7|69411.3|69397.4|568
1583425800000|2020-03-05 16:30:00|69413.6|69403.6|69405.4|69390.4|69415.4|69403.6|69400.3|69386.2|568
1583426100000|2020-03-05 16:35:00|69405|69390|69412.5|69397.5|69416.6|69405.8|69402.3|69390|523
1583426400000|2020-03-05 16:40:00|69412.6|69397.6|69405.4|69390.4|69417.6|69404.7|69402.6|69387.6|500
1583426700000|2020-03-05 16:45:00|69405.3|69390.3|69401.5|69386.5|69409.5|69394.5|69399|69384|564
1583427000000|2020-03-05 16:50:00|69401.3|69386.3|69395.8|69380.8|69402.9|69387.9|69391.1|69378.9|407
1583427300000|2020-03-05 16:55:00|69395.9|69380.9|69404.2|69389.2|69405|69390|69392.8|69378.6|405
1583427600000|2020-03-05 17:00:00|69404.4|69389.4|69402.5|69387.5|69405.2|69390.2|69396.2|69381.2|410
1583427900000|2020-03-05 17:05:00|69402.8|69387.8|69424.5|69409.5|69424.8|69410.5|69398.8|69383.8|550
1583428200000|2020-03-05 17:10:00|69423.8|69408.8|69425.8|69410.8|69441.3|69426.3|69420.7|69408.8|611
1583428500000|2020-03-05 17:15:00|69425.7|69410.7|69431.8|69421.8|69434.2|69424.2|69423|69410|613
1583428800000|2020-03-05 17:20:00|69431.9|69421.9|69430.7|69415.7|69438.8|69425.9|69421.9|69406.9|539
1583429100000|2020-03-05 17:25:00|69430.8|69415.8|69438.5|69423.5|69439.8|69424.8|69426.8|69412.2|526
1583429400000|2020-03-05 17:30:00|69438.4|69423.4|69434.1|69419.1|69439.8|69424.8|69428.2|69414.7|387
1583429700000|2020-03-05 17:35:00|69433.8|69418.8|69451.2|69436.2|69456|69443.8|69429.6|69415|562
1583430000000|2020-03-05 17:40:00|69451|69436|69454.9|69444.9|69456.8|69445.5|69445|69430|528
1583430300000|2020-03-05 17:45:00|69454.6|69444.6|69455.6|69440.6|69469.5|69456.4|69449.7|69437.8|769
1583430600000|2020-03-05 17:50:00|69455.7|69440.7|69453.8|69438.8|69458.7|69445.6|69439.4|69424.4|697
1583430900000|2020-03-05 17:55:00|69453.7|69438.7|69454.9|69439.9|69457.8|69445.4|69448.1|69433.7|525
1583431200000|2020-03-05 18:00:00|69455|69440|69457.4|69447.4|69459.8|69448.9|69448.9|69433.9|480
1583431500000|2020-03-05 18:05:00|69457.5|69447.5|69456.2|69441.2|69459.3|69448.2|69449.3|69434.3|413
1583431800000|2020-03-05 18:10:00|69456.5|69441.5|69460.3|69445.3|69462.3|69448.6|69447.9|69433.2|563
1583432100000|2020-03-05 18:15:00|69460.4|69445.4|69462.3|69452.3|69462.7|69452.7|69454.2|69439.4|521
1583432400000|2020-03-05 18:20:00|69462.4|69452.4|69462.4|69447.4|69469.3|69457|69460.8|69447.3|390
1583432700000|2020-03-05 18:25:00|69462.7|69447.7|69456.3|69441.3|69468.7|69456.9|69456.1|69441.1|530
1583433000000|2020-03-05 18:30:00|69456.5|69441.5|69460|69445|69468|69456.3|69455.5|69440.5|458
1583433300000|2020-03-05 18:35:00|69460.1|69445.1|69449.6|69434.6|69461.1|69446.1|69445.6|69430.6|368
1583433600000|2020-03-05 18:40:00|69449.1|69434.1|69448.8|69433.8|69450.6|69434.1|69443.9|69427.8|378
1583433900000|2020-03-05 18:45:00|69448.7|69433.7|69441.4|69426.4|69448.7|69433.7|69435.2|69420.2|309
1583434200000|2020-03-05 18:50:00|69442|69427|69449.4|69434.4|69452.4|69435.6|69440.8|69425.8|373
1583434500000|2020-03-05 18:55:00|69449.6|69434.6|69447.8|69432.8|69449.9|69436.8|69442.6|69427.6|350
1583434800000|2020-03-05 19:00:00|69447.6|69432.6|69458.9|69443.9|69459.1|69444.1|69445.4|69430.4|437
1583435100000|2020-03-05 19:05:00|69458|69443|69452.6|69437.6|69458|69443|69450.5|69435.5|411
1583435400000|2020-03-05 19:10:00|69452.7|69437.7|69452.8|69437.8|69455.7|69440.7|69448.8|69433.8|378
1583435700000|2020-03-05 19:15:00|69453|69438|69453|69438|69455.2|69440.3|69450.2|69436.5|473
1583436000000|2020-03-05 19:20:00|69453.1|69438.1|69468.4|69453.4|69468.8|69453.8|69451.1|69436.1|368
1583436300000|2020-03-05 19:25:00|69468.3|69453.3|69468|69453|69468.6|69453.6|69463.9|69448.9|356
1583436600000|2020-03-05 19:30:00|69467.9|69452.9|69461.9|69446.9|69468.2|69453.2|69458.4|69445.8|385
1583436900000|2020-03-05 19:35:00|69461.7|69446.7|69432.8|69417.8|69463.1|69448.1|69431.7|69416.7|558
1583437200000|2020-03-05 19:40:00|69432.6|69417.6|69443.5|69428.5|69444.9|69429.9|69429.1|69414.1|425
1583437500000|2020-03-05 19:45:00|69443.9|69428.9|69445.2|69430.2|69449|69434|69441.8|69426.8|341
1583437800000|2020-03-05 19:50:00|69445.6|69430.6|69448|69433|69450.6|69435.6|69442.5|69427.5|415
1583438100000|2020-03-05 19:55:00|69448.3|69433.3|69450.9|69435.9|69453.4|69436.8|69443.6|69428.6|471
1583438400000|2020-03-05 20:00:00|69451.3|69436.3|69455.2|69440.2|69464.9|69449.9|69448.3|69430.3|387
1583438700000|2020-03-05 20:05:00|69455|69440|69457.4|69442.4|69466.3|69450.8|69453.8|69438.8|389
1583439000000|2020-03-05 20:10:00|69457.6|69442.6|69457.5|69442.5|69466.6|69451.6|69455.8|69440.8|504
1583439300000|2020-03-05 20:15:00|69457.3|69442.3|69448.6|69433.6|69459|69444|69447.6|69432.6|420
1583439600000|2020-03-05 20:20:00|69448.7|69433.7|69451.2|69436.2|69452.4|69438.3|69446.1|69432.4|470
1583439900000|2020-03-05 20:25:00|69451.1|69436.1|69448.8|69433.8|69452.6|69438.3|69445.1|69431.9|428
1583440200000|2020-03-05 20:30:00|69448.6|69433.6|69448.8|69433.8|69452.4|69437.6|69444.2|69429.2|449
1583440500000|2020-03-05 20:35:00|69448.9|69433.9|69439.7|69424.7|69449.5|69434.5|69438.6|69423.6|371
1583440800000|2020-03-05 20:40:00|69439.6|69424.6|69441.6|69426.6|69443.4|69428.4|69437.1|69422.1|296
1583441100000|2020-03-05 20:45:00|69441.4|69426.4|69444.9|69429.9|69445.2|69432|69440.4|69425.4|325
1583441400000|2020-03-05 20:50:00|69445.2|69430.2|69443.1|69428.1|69445.2|69430.2|69436.4|69421.4|430
1583441700000|2020-03-05 20:55:00|69442.8|69427.8|69445.3|69430.3|69449.6|69434.6|69439.6|69424.6|429
1583442000000|2020-03-05 21:00:00|69445.2|69430.2|69444.3|69429.3|69446.1|69431.1|69442.9|69427.9|194
1583442300000|2020-03-05 21:05:00|69443.5|69428.5|69450.6|69435.6|69459.1|69444.1|69443.1|69428.1|237
1583442600000|2020-03-05 21:10:00|69450.5|69435.5|69449.2|69434.2|69453|69438|69447.1|69433.3|344
1583442900000|2020-03-05 21:15:00|69451.1|69436.1|69452.1|69437.1|69453.3|69438.3|69448.4|69433.4|253
1583443200000|2020-03-05 21:20:00|69452.2|69437.2|69449.5|69434.5|69452.6|69437.6|69448.8|69433.8|201
1583443500000|2020-03-05 21:25:00|69449.7|69434.7|69447.4|69432.4|69452.2|69437.2|69446.2|69431.2|225
1583443800000|2020-03-05 21:30:00|69447.3|69432.3|69447.7|69432.7|69450|69435|69446.2|69431.2|147
1583444100000|2020-03-05 21:35:00|69447.6|69432.6|69442.9|69426.2|69449.2|69434.2|69442|69425.5|195
1583444400000|2020-03-05 21:40:00|69442.5|69427.2|69439.6|69424.6|69444.6|69429.2|69437.1|69422.1|178
1583444700000|2020-03-05 21:45:00|69439.8|69424.8|69423.4|69406|69440.3|69425.3|69421.9|69398.5|226
1583445000000|2020-03-05 21:50:00|69423.1|69405.3|69429.2|69407.3|69434.6|69415.9|69421.9|69397.3|174
1583445300000|2020-03-05 21:55:00|69426.5|69408.3|69423.3|69402.5|69434.8|69415.8|69415.6|69371.2|246
1583445600000|2020-03-05 22:00:00|69423.2|69401.7|69429.8|69399.2|69432.7|69403.7|69421.7|69398.9|48
1583445900000|2020-03-05 22:05:00|69422.7|69405|69427.1|69400.4|69435.1|69411.4|69422.7|69383.6|131
1583446200000|2020-03-05 22:10:00|69423.5|69393.4|69429.8|69404.8|69434.4|69407.7|69422.1|69386.5|101
1583446500000|2020-03-05 22:15:00|69426.6|69411.6|69431.5|69405.9|69432.6|69411.6|69422.1|69386.7|110
1583446800000|2020-03-05 22:20:00|69432.7|69405.1|69425.5|69399.2|69433|69407.2|69422.2|69372.7|107
1583447100000|2020-03-05 22:25:00|69424.8|69398.5|69429.8|69406.2|69432.3|69407.2|69422.3|69387.8|102
1583447400000|2020-03-05 22:30:00|69432|69405.2|69422.5|69401.1|69432.2|69409.3|69422.1|69401.1|127
1583447700000|2020-03-05 22:35:00|69429.8|69405.2|69426.6|69402.5|69430|69408.4|69419.6|69401.1|108
1583448000000|2020-03-05 22:40:00|69427.2|69404.7|69421.6|69403.2|69429.8|69409|69421.4|69400.9|120
1583448300000|2020-03-05 22:45:00|69428.4|69401.2|69424.9|69405.6|69429|69411.4|69419.3|69396.9|198
1583448600000|2020-03-05 22:50:00|69421.5|69402|69395.6|69380.6|69424.2|69410.4|69392.1|69377|240
1583448900000|2020-03-05 22:55:00|69395|69380|69397|69379|69418.6|69389.9|69392.5|69373.4|214
1583449200000|2020-03-05 23:00:00|69394.6|69380.1|69398.3|69383.3|69401|69384.8|69393.3|69378.3|297
1583449500000|2020-03-05 23:05:00|69398.8|69383|69397.4|69382.4|69399.4|69384.2|69395.9|69380.9|177
1583449800000|2020-03-05 23:10:00|69397.6|69382.6|69396|69381|69400.5|69384.3|69395|69380|307
1583450100000|2020-03-05 23:15:00|69396.2|69381.2|69397.2|69382.2|69401.2|69385.7|69392|69372.5|680
1583450400000|2020-03-05 23:20:00|69396.8|69381.8|69397.4|69382.4|69401.5|69386.2|69395.7|69380.7|875
1583450700000|2020-03-05 23:25:00|69398.2|69383.2|69400.6|69384|69401.3|69386.3|69396.2|69381.2|691
1583451000000|2020-03-05 23:30:00|69401.2|69383.9|69401.6|69386.6|69403.1|69387.5|69396.8|69381.7|737
1583451300000|2020-03-05 23:35:00|69401.7|69386.4|69403.2|69388.2|69405.3|69390.3|69394.5|69379.5|624
1583451600000|2020-03-05 23:40:00|69403.6|69388.6|69399.6|69384.6|69404.5|69389.5|69396.1|69381.1|389
1583451900000|2020-03-05 23:45:00|69399.8|69384.8|69400.6|69385.6|69404.4|69388.9|69397.5|69382.5|282
1583452200000|2020-03-05 23:50:00|69401.1|69386.1|69400.9|69385.9|69406.5|69391.5|69396.3|69381.3|249
1583452500000|2020-03-05 23:55:00|69401.1|69386.1|69399|69384|69407.2|69392.2|69398.5|69383.5|488
1583366400000|2020-03-05 00:00:00|69265.4|69219.9|69287.5|69267|69293.3|69275.4|69255.2|69219.9|729
1583366700000|2020-03-05 00:05:00|69288.6|69266.3|69274.5|69250.1|69295.6|69280.4|69270|69244.3|695
1583367000000|2020-03-05 00:10:00|69274.1|69249.7|69275|69253.5|69278.6|69259.2|69272.6|69248.5|734
1583367300000|2020-03-05 00:15:00|69274.5|69253|69276.5|69258.7|69281.3|69264.9|69263.3|69246.9|518
1583367600000|2020-03-05 00:20:00|69277|69259.8|69276.1|69259.4|69282.8|69267.8|69274|69256.7|384
1583367900000|2020-03-05 00:25:00|69277.2|69259.3|69273.4|69255.6|69280.4|69261.6|69262.3|69247.3|429
1583368200000|2020-03-05 00:30:00|69275|69259.2|69272.5|69257.5|69275|69259.2|69268.2|69253.2|348
1583368500000|2020-03-05 00:35:00|69272.3|69257.3|69265|69250|69273.6|69258.6|69264.2|69249.2|401
1583368800000|2020-03-05 00:40:00|69264.9|69249.9|69273|69258|69274.4|69259.3|69262.2|69247.9|528
1583369100000|2020-03-05 00:45:00|69272.9|69257.9|69263.9|69248.9|69278.3|69263.3|69262.9|69247.9|460
1583369400000|2020-03-05 00:50:00|69263.8|69248.8|69276.9|69261.9|69282.3|69267.3|69263.1|69248.1|485
1583369700000|2020-03-05 00:55:00|69274.3|69259.3|69293.3|69278.3|69305.4|69290.4|69273.6|69258.6|652
1583370000000|2020-03-05 01:00:00|69293.4|69278.4|69327.3|69312.3|69344.2|69328.6|69292.7|69277.7|886
1583370300000|2020-03-05 01:05:00|69327.6|69312.6|69327.3|69312.3|69345.8|69330.8|69324.6|69309.6|650
1583370600000|2020-03-05 01:10:00|69327.4|69312.4|69334.3|69319.3|69343.2|69328.2|69326.6|69311.6|592
1583370900000|2020-03-05 01:15:00|69334|69319|69365|69350|69379.6|69363|69334|69318.5|845
1583371200000|2020-03-05 01:20:00|69364.8|69349.8|69360.9|69345.9|69369.8|69354.8|69350|69335|665
1583371500000|2020-03-05 01:25:00|69360.5|69345.5|69382.1|69367.1|69382.4|69367.4|69359.8|69344.8|676
1583371800000|2020-03-05 01:30:00|69382.3|69367.3|69391.8|69376.8|69404.8|69393|69377.4|69364.8|843
1583372100000|2020-03-05 01:35:00|69392.1|69377.1|69367.3|69352.3|69399|69386.8|69364.9|69350.9|789
1583372400000|2020-03-05 01:40:00|69367.1|69352.1|69359.3|69349.3|69373.8|69360.1|69348.8|69338.8|774
1583372700000|2020-03-05 01:45:00|69359.4|69349.4|69357.7|69342.7|69378.9|69368.9|69347.4|69335.7|763
1583373000000|2020-03-05 01:50:00|69357.6|69342.6|69351.2|69341.2|69368.7|69356.1|69336.9|69326.7|755
1583373300000|2020-03-05 01:55:00|69351.8|69341.8|69352.1|69342.1|69364.6|69354.3|69340.2|69330.2|780
1583373600000|2020-03-05 02:00:00|69351.7|69341.7|69373.5|69363.5|69375|69365|69349.9|69339.9|678
1583373900000|2020-03-05 02:05:00|69373.1|69363.1|69381|69371|69394.1|69384.1|69372.7|69362.7|687
1583374200000|2020-03-05 02:10:00|69380.7|69370.7|69368.2|69358.2|69387.4|69376.8|69365.3|69354.7|661
1583374500000|2020-03-05 02:15:00|69368|69358|69388|69378|69388.2|69378|69365.4|69355.4|627
1583374800000|2020-03-05 02:20:00|69388.5|69378.5|69380|69365|69392.2|69382.2|69374.5|69360.8|646
1583375100000|2020-03-05 02:25:00|69380.1|69365.1|69381|69371|69381.2|69371.2|69357.1|69347.1|604
1583375400000|2020-03-05 02:30:00|69380.9|69370.9|69395.2|69385.2|69419.5|69404.5|69380.5|69370.5|725
1583375700000|2020-03-05 02:35:00|69397.7|69382.7|69412.6|69402.6|69413.5|69403.5|69392.4|69382.1|595
1583376000000|2020-03-05 02:40:00|69413.1|69403.1|69381.2|69371.2|69421.3|69411.3|69377.7|69364.3|644
1583376300000|2020-03-05 02:45:00|69382.1|69372.1|69372|69362|69393.8|69379.5|69368.3|69358.3|782
1583376600000|2020-03-05 02:50:00|69372.1|69362.1|69378.9|69368.9|69384.4|69372.7|69362.2|69350.3|729
1583376900000|2020-03-05 02:55:00|69379|69369|69376.2|69366.2|69392.7|69382.1|69375|69365|706
1583377200000|2020-03-05 03:00:00|69376.7|69366.7|69374.7|69364.7|69396.8|69386.8|69372.9|69362.9|724
1583377500000|2020-03-05 03:05:00|69374.1|69364.1|69367.2|69357.2|69377.1|69367.1|69361|69349.5|685
1583377800000|2020-03-05 03:10:00|69367.4|69357.4|69383.9|69373.9|69386.8|69376.8|69360.5|69350.5|675
1583378100000|2020-03-05 03:15:00|69383.8|69373.8|69368|69358|69384.5|69374.5|69366.7|69354.6|578
1583378400000|2020-03-05 03:20:00|69368.1|69358.1|69380.9|69365.9|69381.1|69369.5|69368.1|69358.1|578
1583378700000|2020-03-05 03:25:00|69380.7|69365.7|69375.5|69365.5|69382|69369.9|69372.8|69362.8|491
1583379000000|2020-03-05 03:30:00|69375.8|69365.8|69383.5|69373.5|69388.6|69377.8|69374.8|69364.8|535
1583379300000|2020-03-05 03:35:00|69383.4|69373.4|69388.6|69378.6|69390.5|69380.4|69383.3|69372.3|507
1583379600000|2020-03-05 03:40:00|69388.8|69378.8|69385.5|69375.5|69389.8|69378.8|69383.2|69370.9|411
1583379900000|2020-03-05 03:45:00|69385.4|69375.4|69398.9|69388.9|69403.5|69391.6|69380.2|69370.2|594
1583380200000|2020-03-05 03:50:00|69399|69389|69389.7|69379.7|69399|69389|69388.5|69375.8|472
1583380500000|2020-03-05 03:55:00|69389.9|69379.9|69382.3|69372.3|69390.9|69380.9|69380.6|69369.8|366
1583380800000|2020-03-05 04:00:00|69383|69373|69369.5|69359.5|69383.1|69373.1|69368|69358|370
1583381100000|2020-03-05 04:05:00|69369.4|69359.4|69367.3|69357.3|69372.5|69361.8|69366.7|69356.7|316
1583381400000|2020-03-05 04:10:00|69367.2|69357.2|69371.3|69361.3|69371.9|69361.9|69367.2|69357.2|301
1583381700000|2020-03-05 04:15:00|69371.2|69361.2|69382.8|69372.8|69384.3|69374.3|69371.1|69361.1|416
1583382000000|2020-03-05 04:20:00|69382.7|69372.7|69376.8|69366.8|69384.7|69372.7|69374.5|69363.4|506
1583382300000|2020-03-05 04:25:00|69376.9|69366.9|69376.4|69361.4|69380.2|69368.2|69372.7|69360.3|313
1583382600000|2020-03-05 04:30:00|69376.5|69361.5|69373.8|69363.8|69381.6|69370.3|69373.3|69360.7|337
1583382900000|2020-03-05 04:35:00|69374|69364|69370|69360|69374.1|69364.1|69369.4|69359.4|352
1583383200000|2020-03-05 04:40:00|69369.9|69359.9|69371.7|69361.7|69375.6|69365.6|69369.9|69359.1|328
1583383500000|2020-03-05 04:45:00|69371.8|69361.8|69370.9|69360.9|69377.4|69367.4|69370.7|69360.3|296
1583383800000|2020-03-05 04:50:00|69371|69361|69381.6|69371.6|69384.3|69374.3|69371|69361|349
1583384100000|2020-03-05 04:55:00|69381.5|69371.5|69375.7|69365.7|69385.2|69374.3|69375.6|69365.6|334
1583384400000|2020-03-05 05:00:00|69375.8|69365.8|69374.4|69364.4|69376.7|69366.7|69370.6|69360.6|375
1583384700000|2020-03-05 05:05:00|69374.3|69364.3|69370.9|69360.9|69378.1|69368.1|69370.7|69360.7|324
1583385000000|2020-03-05 05:10:00|69371|69361|69353.8|69343.8|69372.8|69362.8|69352.7|69342.7|567
1583385300000|2020-03-05 05:15:00|69353.5|69343.5|69357.9|69347.9|69359.8|69349.8|69349.6|69339.6|575
1583385600000|2020-03-05 05:20:00|69358.3|69348.3|69369|69359|69369.4|69359.4|69357.3|69347.3|506
1583385900000|2020-03-05 05:25:00|69368.9|69358.9|69360.1|69345.1|69372.1|69361.9|69355.5|69343.2|549
1583386200000|2020-03-05 05:30:00|69359.6|69344.6|69368|69358|69376.5|69363.6|69357.1|69344.6|635
1583386500000|2020-03-05 05:35:00|69367.9|69357.9|69340.9|69330.9|69374.8|69362.3|69340.4|69330.4|612
1583386800000|2020-03-05 05:40:00|69340.8|69330.8|69364|69349|69367.9|69357.9|69340.3|69330.3|597
1583387100000|2020-03-05 05:45:00|69364.5|69349.5|69355.9|69345.9|69367.2|69357.2|69351.8|69338.5|509
1583387400000|2020-03-05 05:50:00|69355.7|69345.7|69341.7|69331.7|69360.5|69350.5|69339.9|69329.2|588
1583387700000|2020-03-05 05:55:00|69341.8|69331.8|69353.2|69343.2|69354.6|69344.4|69340.8|69329.2|636
1583388000000|2020-03-05 06:00:00|69353.1|69343.1|69351.8|69341.8|69365.4|69355.4|69349.8|69335.8|652
1583388300000|2020-03-05 06:05:00|69351.7|69341.7|69342.8|69327.8|69354.5|69342.6|69334.3|69319.3|606
1583388600000|2020-03-05 06:10:00|69341.5|69326.5|69354.4|69339.4|69355.3|69340.4|69340.4|69325.4|534
1583388900000|2020-03-05 06:15:00|69353.9|69338.9|69344.4|69334.4|69355.5|69343.6|69333.3|69318.3|585
1583389200000|2020-03-05 06:20:00|69344.5|69334.5|69345|69330|69361.1|69351.1|69338.5|69323.5|587
1583389500000|2020-03-05 06:25:00|69344.6|69329.6|69357.6|69347.6|69361.4|69351.4|69344.1|69329.6|557
1583389800000|2020-03-05 06:30:00|69355.8|69345.8|69351.7|69341.7|69361.5|69351.5|69351.2|69338.4|574
1583390100000|2020-03-05 06:35:00|69351.6|69341.6|69349.4|69339.4|69352.6|69342.1|69339.3|69327.4|490
1583390400000|2020-03-05 06:40:00|69350.5|69335.5|69368.4|69358.4|69368.4|69358.4|69344.4|69331.3|469
1583390700000|2020-03-05 06:45:00|69368|69358|69387.6|69377.6|69394.6|69384.6|69368|69358|688
1583391000000|2020-03-05 06:50:00|69387.2|69377.2|69395.6|69385.6|69404.4|69394.4|69372.7|69362.7|709
1583391300000|2020-03-05 06:55:00|69396|69386|69389.4|69379.4|69397.2|69387.2|69383.2|69373.2|750
1583391600000|2020-03-05 07:00:00|69389.3|69379.3|69416.4|69406.4|69426|69416|69389.1|69379.1|764
1583391900000|2020-03-05 07:05:00|69416.5|69406.5|69416.5|69406.5|69423.1|69413.1|69406|69396|621
1583392200000|2020-03-05 07:10:00|69416.3|69406.3|69402.8|69392.8|69417.8|69407.8|69391.6|69381.6|778
1583392500000|2020-03-05 07:15:00|69402.9|69392.9|69414.2|69404.2|69414.3|69404.3|69395.7|69385.7|579
1583392800000|2020-03-05 07:20:00|69415|69405|69424.1|69414.1|69430|69419.1|69410.9|69398.6|586
1583393100000|2020-03-05 07:25:00|69424|69414|69400|69390|69431.8|69421.8|69399.3|69389.3|598
1583393400000|2020-03-05 07:30:00|69400.7|69390.7|69396.5|69386.5|69406.2|69395.5|69388.4|69378.4|598
1583393700000|2020-03-05 07:35:00|69397.1|69387.1|69387.4|69377.4|69401.9|69389.3|69379.3|69369.3|529
1583394000000|2020-03-05 07:40:00|69387.3|69377.3|69386.1|69376.1|69399.3|69389.3|69382.2|69372.2|597
1583394300000|2020-03-05 07:45:00|69385.2|69375.2|69387.1|69377.1|69393.5|69383.5|69378.1|69368.1|556
1583394600000|2020-03-05 07:50:00|69387.3|69377.3|69399.8|69389.8|69402.3|69392.3|69386.9|69376.9|658
1583394900000|2020-03-05 07:55:00|69400.5|69390.5|69392.6|69382.6|69404.3|69394.3|69388.3|69378.3|641
1583395200000|2020-03-05 08:00:00|69393.1|69383.1|69398.2|69388.2|69398.3|69388.3|69379|69369|757
1583395500000|2020-03-05 08:05:00|69398|69388|69372.3|69362.3|69398.2|69388.2|69371|69361|631
1583395800000|2020-03-05 08:10:00|69371.9|69361.9|69371.6|69361.6|69379.6|69369.6|69368.8|69358.8|626
1583396100000|2020-03-05 08:15:00|69371.7|69361.7|69389.1|69379.1|69392.1|69382.1|69360.7|69350.7|574
1583396400000|2020-03-05 08:20:00|69388.9|69378.9|69400.2|69390.2|69405.2|69395.2|69388.6|69378.6|622
1583396700000|2020-03-05 08:25:00|69400.1|69390.1|69420|69410|69424.7|69414.7|69399.4|69389.4|635
1583397000000|2020-03-05 08:30:00|69420.4|69410.4|69434|69424|69436.9|69426.9|69418.8|69408.8|647
1583397300000|2020-03-05 08:35:00|69434.1|69424.1|69426.3|69416.3|69434.6|69424.6|69419.3|69409.3|583
1583397600000|2020-03-05 08:40:00|69426.4|69416.4|69435.4|69425.4|69437|69427|69420.4|69410.4|524
1583397900000|2020-03-05 08:45:00|69435.7|69425.7|69452.3|69442.3|69462.4|69452.4|69435|69425|534
1583398200000|2020-03-05 08:50:00|69452.5|69442.5|69439|69429|69452.5|69442.5|69432.4|69422.4|568
1583398500000|2020-03-05 08:55:00|69439.1|69429.1|69435.5|69425.5|69443.1|69433.1|69429.7|69419.7|509
1583398800000|2020-03-05 09:00:00|69435.6|69425.6|69427.2|69417.2|69441|69431|69425.7|69415.7|574
1583399100000|2020-03-05 09:05:00|69427.1|69417.1|69418.9|69408.9|69431.2|69421.2|69416.1|69406.1|622
1583399400000|2020-03-05 09:10:00|69418.8|69408.8|69409.5|69399.5|69422.7|69412.2|69408.7|69398.7|549
1583399700000|2020-03-05 09:15:00|69409.1|69399.1|69391.6|69381.6|69409.1|69399.1|69381.6|69371.6|630
1583400000000|2020-03-05 09:20:00|69391.5|69381.5|69399.1|69389.1|69400.9|69390.9|69386.6|69376.4|571
1583400300000|2020-03-05 09:25:00|69399.3|69389.3|69397|69387|69400.9|69390.9|69389.8|69379.8|616
1583400600000|2020-03-05 09:30:00|69397.2|69387.2|69372.7|69362.7|69397.3|69387.3|69369.3|69359.3|586
1583400900000|2020-03-05 09:35:00|69373|69363|69382.5|69372.5|69386.6|69376.6|69360.7|69350.7|714
1583401200000|2020-03-05 09:40:00|69383.6|69373.6|69369.2|69359.2|69391.4|69381.4|69362.3|69351.4|670
1583401500000|2020-03-05 09:45:00|69369.6|69359.6|69347.9|69337.9|69372.1|69362.1|69343.7|69332.2|724
1583401800000|2020-03-05 09:50:00|69347.6|69337.6|69356.2|69346.2|69359.8|69349.8|69346.9|69336.9|604
1583402100000|2020-03-05 09:55:00|69355.9|69345.9|69356.3|69341.3|69365.9|69355.9|69352.9|69338|537
1583402400000|2020-03-05 10:00:00|69356.4|69341.4|69336.4|69321.4|69356.8|69344.1|69333.8|69318.8|618
1583402700000|2020-03-05 10:05:00|69336.8|69321.8|69351.2|69336.2|69353.6|69339.4|69335.6|69321|468
1583403000000|2020-03-05 10:10:00|69351.3|69336.3|69355.4|69340.4|69365.7|69350.7|69347.7|69332.7|493
1583403300000|2020-03-05 10:15:00|69355.5|69340.5|69358.8|69348.8|69361.9|69349.6|69350.9|69339.4|529
1583403600000|2020-03-05 10:20:00|69358.9|69348.9|69355.9|69345.9|69362.5|69351.2|69352.6|69339.8|388
1583403900000|2020-03-05 10:25:00|69356|69346|69374.9|69364.9|69377.9|69367.3|69356|69344.5|430
1583404200000|2020-03-05 10:30:00|69374.7|69364.7|69370.7|69360.7|69382.4|69372.4|69366.5|69356.5|569
1583404500000|2020-03-05 10:35:00|69370.8|69360.8|69372.5|69362.5|69374.3|69364.3|69358.5|69348.5|584
1583404800000|2020-03-05 10:40:00|69372.3|69362.3|69374.9|69364.9|69382.8|69372.8|69372.2|69362.2|547
1583405100000|2020-03-05 10:45:00|69375|69365|69387.2|69377.2|69389|69379|69374.8|69364.8|558
1583405400000|2020-03-05 10:50:00|69387.4|69377.4|69405.7|69395.7|69408.4|69396.1|69386.3|69376.3|504
1583405700000|2020-03-05 10:55:00|69405|69395|69387.9|69377.9|69405.3|69395.3|69387.3|69377.3|509
1583406000000|2020-03-05 11:00:00|69388.2|69378.2|69394.1|69384.1|69394.8|69384.8|69379.8|69369.8|517
1583406300000|2020-03-05 11:05:00|69393.9|69383.9|69382.4|69372.4|69402.7|69392.7|69379.9|69369.9|523
1583406600000|2020-03-05 11:10:00|69382.6|69372.6|69381.9|69371.9|69384.6|69374.6|69375.5|69365.5|498
1583406900000|2020-03-05 11:15:00|69381.5|69371.5|69381.3|69371.3|69384.1|69373.9|69371.1|69358.8|440
1583407200000|2020-03-05 11:20:00|69381.5|69371.5|69379.7|69369.7|69383.7|69373.7|69371.5|69361.5|523
1583407500000|2020-03-05 11:25:00|69379.6|69369.6|69383.9|69373.9|69385.7|69375.7|69376.2|69363.8|443
1583407800000|2020-03-05 11:30:00|69384|69374|69382.7|69372.7|69387.7|69375.3|69378.8|69366.9|518
1583408100000|2020-03-05 11:35:00|69382.9|69372.9|69394.6|69384.6|69396.4|69386.4|69381.7|69371.7|575
1583408400000|2020-03-05 11:40:00|69394.5|69384.5|69379.7|69369.7|69395.9|69385.9|69379.4|69369.4|463
1583408700000|2020-03-05 11:45:00|69380|69370|69385.6|69375.6|69390.6|69380.6|69379.4|69369.4|391
1583409000000|2020-03-05 11:50:00|69385.5|69375.5|69395.4|69385.4|69397.6|69387.6|69383.8|69373.8|382
1583409300000|2020-03-05 11:55:00|69395.3|69385.3|69400.7|69390.7|69406.5|69395.4|69386.5|69376.5|535
1583409600000|2020-03-05 12:00:00|69400.6|69390.6|69397|69387|69409.5|69399.5|69395.9|69385.9|577
1583409900000|2020-03-05 12:05:00|69394.6|69384.6|69382.7|69372.7|69395.8|69385.8|69372|69362|619
1583410200000|2020-03-05 12:10:00|69382.8|69372.8|69365.1|69355.1|69389.6|69379.6|69364.1|69354.1|692
1583410500000|2020-03-05 12:15:00|69364.8|69354.8|69353.7|69343.7|69366.4|69355.6|69349|69339|699
1583410800000|2020-03-05 12:20:00|69353.9|69343.9|69356.4|69346.4|69362.8|69352.8|69346.2|69336.2|609
1583411100000|2020-03-05 12:25:00|69356.6|69346.6|69363|69353|69368.8|69358.8|69355.9|69345.9|691
1583411400000|2020-03-05 12:30:00|69362.9|69352.9|69369.5|69359.5|69371.4|69361.4|69352.4|69342.4|599
1583411700000|2020-03-05 12:35:00|69369.4|69359.4|69376.5|69366.5|69383|69373|69364.7|69354.7|603
1583412000000|2020-03-05 12:40:00|69376.6|69366.6|69368.9|69358.9|69378.7|69368.7|69366.6|69356.6|516
1583412300000|2020-03-05 12:45:00|69368.5|69358.5|69355.6|69345.6|69376|69366|69353.2|69341.3|562
1583412600000|2020-03-05 12:50:00|69355.8|69345.8|69364.8|69354.8|69369.6|69359.6|69355.7|69345.7|564
1583412900000|2020-03-05 12:55:00|69364.6|69354.6|69349.3|69339.3|69364.6|69354.6|69343.3|69330.4|647
1583413200000|2020-03-05 13:00:00|69349.5|69339.5|69347.7|69337.7|69358.5|69348.5|69346.2|69334.3|694
1583413500000|2020-03-05 13:05:00|69347.6|69337.6|69357.9|69347.9|69361.8|69350.4|69347.4|69337.4|509
1583413800000|2020-03-05 13:10:00|69358|69348|69367.8|69352.8|69371.4|69358.1|69357.8|69347.8|543
1583414100000|2020-03-05 13:15:00|69367.9|69352.9|69372.4|69362.4|69386.9|69371.9|69364.9|69352.9|670
1583414400000|2020-03-05 13:20:00|69371.9|69361.9|69380.5|69370.5|69382.1|69372.1|69366.2|69354|826
1583414700000|2020-03-05 13:25:00|69380.7|69370.7|69379.3|69364.3|69392.7|69382.7|69375.5|69360.5|716
1583415000000|2020-03-05 13:30:00|69380.4|69365.4|69384|69369|69390.8|69379.2|69374.6|69359.6|746
1583415300000|2020-03-05 13:35:00|69383.5|69368.5|69379|69364|69386.3|69373|69372.1|69361.4|656
1583415600000|2020-03-05 13:40:00|69379.1|69364.1|69370.6|69360.6|69384.3|69369.3|69365.7|69353.3|636
1583415900000|2020-03-05 13:45:00|69370.5|69360.5|69390.2|69375.2|69391.2|69378.7|69369.6|69356.2|688
1583416200000|2020-03-05 13:50:00|69390.1|69375.1|69390.4|69380.4|69393.3|69381.5|69383.1|69368.1|609
1583416500000|2020-03-05 13:55:00|69390.7|69380.7|69393.2|69383.2|69398.5|69387.2|69382.9|69370.4|665
1583416800000|2020-03-05 14:00:00|69393.7|69383.7|69412.5|69402.5|69413.2|69403.2|69387.8|69372.8|718
1583417100000|2020-03-05 14:05:00|69410.4|69400.4|69423.1|69408.1|69427.1|69413.3|69410.4|69400.4|726
1583417400000|2020-03-05 14:10:00|69423|69408|69437.2|69422.2|69439.8|69426.3|69422.8|69407.9|746
1583417700000|2020-03-05 14:15:00|69437.3|69422.3|69417.6|69407.6|69437.3|69422.3|69415.5|69400.5|562
1583418000000|2020-03-05 14:20:00|69417.4|69407.4|69415.9|69400.9|69428.7|69413.7|69405.4|69390.4|557
1583418300000|2020-03-05 14:25:00|69415.8|69400.8|69409|69394|69417.7|69402.7|69392.2|69379.7|582
1583418600000|2020-03-05 14:30:00|69408.4|69393.4|69391.7|69381.7|69412.9|69399.6|69391.7|69379.3|642
1583418900000|2020-03-05 14:35:00|69391.5|69381.5|69384.8|69374.8|69403.3|69388.3|69383|69373|590
1583419200000|2020-03-05 14:40:00|69384.6|69374.6|69395|69385|69402.7|69392.1|69382.3|69372.3|588
1583419500000|2020-03-05 14:45:00|69395.2|69385.2|69392.4|69382.4|69404.7|69394.1|69392.2|69380.4|584
1583419800000|2020-03-05 14:50:00|69392.2|69382.2|69388.3|69378.3|69396.1|69385.4|69383.8|69371|563
1583420100000|2020-03-05 14:55:00|69388.5|69378.5|69388.4|69373.4|69400.5|69385.5|69386.2|69373|521
1583420400000|2020-03-05 15:00:00|69388.6|69373.6|69382.4|69372.4|69394.5|69379.5|69377.4|69365.4|494
1583420700000|2020-03-05 15:05:00|69382.2|69372.2|69385.9|69375.9|69392.9|69378|69376.9|69366.1|513
1583421000000|2020-03-05 15:10:00|69386|69376|69395.9|69380.9|69399.4|69384.7|69382.9|69372.6|513
1583421300000|2020-03-05 15:15:00|69396.4|69381.4|69403.5|69388.5|69405.1|69392.2|69387|69372|532
1583421600000|2020-03-05 15:20:00|69402.8|69387.8|69401.2|69386.2|69405.5|69391.3|69382.1|69369.8|594
1583421900000|2020-03-05 15:25:00|69401.1|69386.1|69405.8|69390.8|69413|69398.5|69399.4|69384.4|514
1583422200000|2020-03-05 15:30:00|69405.6|69390.6|69430.3|69415.3|69430.6|69415.6|69400.5|69386.7|599
1583422500000|2020-03-05 15:35:00|69430.1|69415.1|69420.5|69405.5|69430.3|69415.3|69411.9|69399.1|593
1583422800000|2020-03-05 15:40:00|69420.6|69405.6|69417.7|69402.7|69425.3|69410.3|69412.9|69400.1|491
1583423100000|2020-03-05 15:45:00|69417.8|69402.8|69405.4|69390.4|69417.8|69404.2|69400.1|69389.7|571
1583423400000|2020-03-05 15:50:00|69405.5|69390.5|69388.7|69378.7|69407.3|69394.2|69385|69372.5|644
1583423700000|2020-03-05 15:55:00|69389.2|69379.2|69388.5|69378.5|69399.1|69387.2|69386.8|69376.8|602
1583424000000|2020-03-05 16:00:00|69388.7|69378.7|69394.5|69384.5|69405.2|69390.5|69388.4|69375.9|594
1583424300000|2020-03-05 16:05:00|69394.8|69384.8|69410.4|69395.4|69420.1|69405.1|69394.1|69384.1|597
1583424600000|2020-03-05 16:10:00|69410.3|69395.3|69398.9|69388.9|69415.3|69403.3|69398.1|69388.1|544
1583424900000|2020-03-05 16:15:00|69399|69389|69418.1|69403.1|69419.4|69404.4|69397.4|69387.4|509
1583425200000|2020-03-05 16:20:00|69417.8|69402.8|69422.4|69412.4|69434.3|69419.3|69415.1|69402.2|523
1583425500000|2020-03-05 16:25:00|69422.2|69412.2|69413.8|69403.8|69422.7|69412.7|69411.3|69397.4|568
1583425800000|2020-03-05 16:30:00|69413.6|69403.6|69405.4|69390.4|69415.4|69403.6|69400.3|69386.2|568
1583426100000|2020-03-05 16:35:00|69405|69390|69412.5|69397.5|69416.6|69405.8|69402.3|69390|523
1583426400000|2020-03-05 16:40:00|69412.6|69397.6|69405.4|69390.4|69417.6|69404.7|69402.6|69387.6|500
1583426700000|2020-03-05 16:45:00|69405.3|69390.3|69401.5|69386.5|69409.5|69394.5|69399|69384|564
1583427000000|2020-03-05 16:50:00|69401.3|69386.3|69395.8|69380.8|69402.9|69387.9|69391.1|69378.9|407
1583427300000|2020-03-05 16:55:00|69395.9|69380.9|69404.2|69389.2|69405|69390|69392.8|69378.6|405
1583427600000|2020-03-05 17:00:00|69404.4|69389.4|69402.5|69387.5|69405.2|69390.2|69396.2|69381.2|410
1583427900000|2020-03-05 17:05:00|69402.8|69387.8|69424.5|69409.5|69424.8|69410.5|69398.8|69383.8|550
1583428200000|2020-03-05 17:10:00|69423.8|69408.8|69425.8|69410.8|69441.3|69426.3|69420.7|69408.8|611
1583428500000|2020-03-05 17:15:00|69425.7|69410.7|69431.8|69421.8|69434.2|69424.2|69423|69410|613
1583428800000|2020-03-05 17:20:00|69431.9|69421.9|69430.7|69415.7|69438.8|69425.9|69421.9|69406.9|539
1583429100000|2020-03-05 17:25:00|69430.8|69415.8|69438.5|69423.5|69439.8|69424.8|69426.8|69412.2|526
1583429400000|2020-03-05 17:30:00|69438.4|69423.4|69434.1|69419.1|69439.8|69424.8|69428.2|69414.7|387
1583429700000|2020-03-05 17:35:00|69433.8|69418.8|69451.2|69436.2|69456|69443.8|69429.6|69415|562
1583430000000|2020-03-05 17:40:00|69451|69436|69454.9|69444.9|69456.8|69445.5|69445|69430|528
1583430300000|2020-03-05 17:45:00|69454.6|69444.6|69455.6|69440.6|69469.5|69456.4|69449.7|69437.8|769
1583430600000|2020-03-05 17:50:00|69455.7|69440.7|69453.8|69438.8|69458.7|69445.6|69439.4|69424.4|697
1583430900000|2020-03-05 17:55:00|69453.7|69438.7|69454.9|69439.9|69457.8|69445.4|69448.1|69433.7|525
1583431200000|2020-03-05 18:00:00|69455|69440|69457.4|69447.4|69459.8|69448.9|69448.9|69433.9|480
1583431500000|2020-03-05 18:05:00|69457.5|69447.5|69456.2|69441.2|69459.3|69448.2|69449.3|69434.3|413
1583431800000|2020-03-05 18:10:00|69456.5|69441.5|69460.3|69445.3|69462.3|69448.6|69447.9|69433.2|563
1583432100000|2020-03-05 18:15:00|69460.4|69445.4|69462.3|69452.3|69462.7|69452.7|69454.2|69439.4|521
1583432400000|2020-03-05 18:20:00|69462.4|69452.4|69462.4|69447.4|69469.3|69457|69460.8|69447.3|390
1583432700000|2020-03-05 18:25:00|69462.7|69447.7|69456.3|69441.3|69468.7|69456.9|69456.1|69441.1|530
1583433000000|2020-03-05 18:30:00|69456.5|69441.5|69460|69445|69468|69456.3|69455.5|69440.5|458
1583433300000|2020-03-05 18:35:00|69460.1|69445.1|69449.6|69434.6|69461.1|69446.1|69445.6|69430.6|368
1583433600000|2020-03-05 18:40:00|69449.1|69434.1|69448.8|69433.8|69450.6|69434.1|69443.9|69427.8|378
1583433900000|2020-03-05 18:45:00|69448.7|69433.7|69441.4|69426.4|69448.7|69433.7|69435.2|69420.2|309
1583434200000|2020-03-05 18:50:00|69442|69427|69449.4|69434.4|69452.4|69435.6|69440.8|69425.8|373
1583434500000|2020-03-05 18:55:00|69449.6|69434.6|69447.8|69432.8|69449.9|69436.8|69442.6|69427.6|350
1583434800000|2020-03-05 19:00:00|69447.6|69432.6|69458.9|69443.9|69459.1|69444.1|69445.4|69430.4|437
1583435100000|2020-03-05 19:05:00|69458|69443|69452.6|69437.6|69458|69443|69450.5|69435.5|411
1583435400000|2020-03-05 19:10:00|69452.7|69437.7|69452.8|69437.8|69455.7|69440.7|69448.8|69433.8|378
1583435700000|2020-03-05 19:15:00|69453|69438|69453|69438|69455.2|69440.3|69450.2|69436.5|473
1583436000000|2020-03-05 19:20:00|69453.1|69438.1|69468.4|69453.4|69468.8|69453.8|69451.1|69436.1|368
1583436300000|2020-03-05 19:25:00|69468.3|69453.3|69468|69453|69468.6|69453.6|69463.9|69448.9|356
1583436600000|2020-03-05 19:30:00|69467.9|69452.9|69461.9|69446.9|69468.2|69453.2|69458.4|69445.8|385
1583436900000|2020-03-05 19:35:00|69461.7|69446.7|69432.8|69417.8|69463.1|69448.1|69431.7|69416.7|558
1583437200000|2020-03-05 19:40:00|69432.6|69417.6|69443.5|69428.5|69444.9|69429.9|69429.1|69414.1|425
1583437500000|2020-03-05 19:45:00|69443.9|69428.9|69445.2|69430.2|69449|69434|69441.8|69426.8|341
1583437800000|2020-03-05 19:50:00|69445.6|69430.6|69448|69433|69450.6|69435.6|69442.5|69427.5|415
1583438100000|2020-03-05 19:55:00|69448.3|69433.3|69450.9|69435.9|69453.4|69436.8|69443.6|69428.6|471
1583438400000|2020-03-05 20:00:00|69451.3|69436.3|69455.2|69440.2|69464.9|69449.9|69448.3|69430.3|387
1583438700000|2020-03-05 20:05:00|69455|69440|69457.4|69442.4|69466.3|69450.8|69453.8|69438.8|389
1583439000000|2020-03-05 20:10:00|69457.6|69442.6|69457.5|69442.5|69466.6|69451.6|69455.8|69440.8|504
1583439300000|2020-03-05 20:15:00|69457.3|69442.3|69448.6|69433.6|69459|69444|69447.6|69432.6|420
1583439600000|2020-03-05 20:20:00|69448.7|69433.7|69451.2|69436.2|69452.4|69438.3|69446.1|69432.4|470
1583439900000|2020-03-05 20:25:00|69451.1|69436.1|69448.8|69433.8|69452.6|69438.3|69445.1|69431.9|428
1583440200000|2020-03-05 20:30:00|69448.6|69433.6|69448.8|69433.8|69452.4|69437.6|69444.2|69429.2|449
1583440500000|2020-03-05 20:35:00|69448.9|69433.9|69439.7|69424.7|69449.5|69434.5|69438.6|69423.6|371
1583440800000|2020-03-05 20:40:00|69439.6|69424.6|69441.6|69426.6|69443.4|69428.4|69437.1|69422.1|296
1583441100000|2020-03-05 20:45:00|69441.4|69426.4|69444.9|69429.9|69445.2|69432|69440.4|69425.4|325
1583441400000|2020-03-05 20:50:00|69445.2|69430.2|69443.1|69428.1|69445.2|69430.2|69436.4|69421.4|430
1583441700000|2020-03-05 20:55:00|69442.8|69427.8|69445.3|69430.3|69449.6|69434.6|69439.6|69424.6|429
1583442000000|2020-03-05 21:00:00|69445.2|69430.2|69444.3|69429.3|69446.1|69431.1|69442.9|69427.9|194
1583442300000|2020-03-05 21:05:00|69443.5|69428.5|69450.6|69435.6|69459.1|69444.1|69443.1|69428.1|237
1583442600000|2020-03-05 21:10:00|69450.5|69435.5|69449.2|69434.2|69453|69438|69447.1|69433.3|344
1583442900000|2020-03-05 21:15:00|69451.1|69436.1|69452.1|69437.1|69453.3|69438.3|69448.4|69433.4|253
1583443200000|2020-03-05 21:20:00|69452.2|69437.2|69449.5|69434.5|69452.6|69437.6|69448.8|69433.8|201
1583443500000|2020-03-05 21:25:00|69449.7|69434.7|69447.4|69432.4|69452.2|69437.2|69446.2|69431.2|225
1583443800000|2020-03-05 21:30:00|69447.3|69432.3|69447.7|69432.7|69450|69435|69446.2|69431.2|147
1583444100000|2020-03-05 21:35:00|69447.6|69432.6|69442.9|69426.2|69449.2|69434.2|69442|69425.5|195
1583444400000|2020-03-05 21:40:00|69442.5|69427.2|69439.6|69424.6|69444.6|69429.2|69437.1|69422.1|178
1583444700000|2020-03-05 21:45:00|69439.8|69424.8|69423.4|69406|69440.3|69425.3|69421.9|69398.5|226
1583445000000|2020-03-05 21:50:00|69423.1|69405.3|69429.2|69407.3|69434.6|69415.9|69421.9|69397.3|174
1583445300000|2020-03-05 21:55:00|69426.5|69408.3|69423.3|69402.5|69434.8|69415.8|69415.6|69371.2|246
1583445600000|2020-03-05 22:00:00|69423.2|69401.7|69429.8|69399.2|69432.7|69403.7|69421.7|69398.9|48
1583445900000|2020-03-05 22:05:00|69422.7|69405|69427.1|69400.4|69435.1|69411.4|69422.7|69383.6|131
1583446200000|2020-03-05 22:10:00|69423.5|69393.4|69429.8|69404.8|69434.4|69407.7|69422.1|69386.5|101
1583446500000|2020-03-05 22:15:00|69426.6|69411.6|69431.5|69405.9|69432.6|69411.6|69422.1|69386.7|110
1583446800000|2020-03-05 22:20:00|69432.7|69405.1|69425.5|69399.2|69433|69407.2|69422.2|69372.7|107
1583447100000|2020-03-05 22:25:00|69424.8|69398.5|69429.8|69406.2|69432.3|69407.2|69422.3|69387.8|102
1583447400000|2020-03-05 22:30:00|69432|69405.2|69422.5|69401.1|69432.2|69409.3|69422.1|69401.1|127
1583447700000|2020-03-05 22:35:00|69429.8|69405.2|69426.6|69402.5|69430|69408.4|69419.6|69401.1|108
1583448000000|2020-03-05 22:40:00|69427.2|69404.7|69421.6|69403.2|69429.8|69409|69421.4|69400.9|120
1583448300000|2020-03-05 22:45:00|69428.4|69401.2|69424.9|69405.6|69429|69411.4|69419.3|69396.9|198
1583448600000|2020-03-05 22:50:00|69421.5|69402|69395.6|69380.6|69424.2|69410.4|69392.1|69377|240
1583448900000|2020-03-05 22:55:00|69395|69380|69397|69379|69418.6|69389.9|69392.5|69373.4|214
1583449200000|2020-03-05 23:00:00|69394.6|69380.1|69398.3|69383.3|69401|69384.8|69393.3|69378.3|297
1583449500000|2020-03-05 23:05:00|69398.8|69383|69397.4|69382.4|69399.4|69384.2|69395.9|69380.9|177
1583449800000|2020-03-05 23:10:00|69397.6|69382.6|69396|69381|69400.5|69384.3|69395|69380|307
1583450100000|2020-03-05 23:15:00|69396.2|69381.2|69397.2|69382.2|69401.2|69385.7|69392|69372.5|680
1583450400000|2020-03-05 23:20:00|69396.8|69381.8|69397.4|69382.4|69401.5|69386.2|69395.7|69380.7|875
1583450700000|2020-03-05 23:25:00|69398.2|69383.2|69400.6|69384|69401.3|69386.3|69396.2|69381.2|691
1583451000000|2020-03-05 23:30:00|69401.2|69383.9|69401.6|69386.6|69403.1|69387.5|69396.8|69381.7|737
1583451300000|2020-03-05 23:35:00|69401.7|69386.4|69403.2|69388.2|69405.3|69390.3|69394.5|69379.5|624
1583451600000|2020-03-05 23:40:00|69403.6|69388.6|69399.6|69384.6|69404.5|69389.5|69396.1|69381.1|389
1583451900000|2020-03-05 23:45:00|69399.8|69384.8|69400.6|69385.6|69404.4|69388.9|69397.5|69382.5|282
1583452200000|2020-03-05 23:50:00|69401.1|69386.1|69400.9|69385.9|69406.5|69391.5|69396.3|69381.3|249
1583452500000|2020-03-05 23:55:00|69401.1|69386.1|69399|69384|69407.2|69392.2|69398.5|69383.5|488
1583452800000|2020-03-06 00:00:00|69398.7|69383.7|69399.3|69384.3|69401.3|69386.3|69384.1|69369.1|579
1583453100000|2020-03-06 00:05:00|69399|69384|69393.4|69378.4|69408.1|69393.1|69392.1|69377.1|490
1583453400000|2020-03-06 00:10:00|69393|69378|69393.7|69378.7|69395.4|69380.4|69380.5|69365.5|725
1583453700000|2020-03-06 00:15:00|69393.4|69378.4|69398.7|69383.7|69401.1|69386.1|69393.3|69378.3|367
1583454000000|2020-03-06 00:20:00|69397.4|69382.4|69405.9|69390.9|69406.5|69391.5|69396.8|69381.8|561
1583454300000|2020-03-06 00:25:00|69405.8|69390.8|69402.1|69387.1|69406.1|69391.1|69394.4|69381.4|381
1583454600000|2020-03-06 00:30:00|69402.4|69387.4|69386.9|69371.9|69404.3|69389.3|69381.6|69366.6|745
1583454900000|2020-03-06 00:35:00|69387|69372|69384.7|69369.7|69387.1|69372.3|69381.4|69366.4|811
1583455200000|2020-03-06 00:40:00|69384.9|69369.9|69394.3|69379.3|69398.4|69383.4|69381.7|69366.7|885
1583455500000|2020-03-06 00:45:00|69394.2|69379.2|69388.1|69373.1|69394.6|69381.3|69386.9|69371.9|867
1583455800000|2020-03-06 00:50:00|69387.9|69372.9|69378|69356.5|69390.5|69377.5|69351.1|69331.8|859
1583456100000|2020-03-06 00:55:00|69377.9|69356.3|69360.9|69345.9|69382.7|69364.7|69358.2|69343.2|893
1583456400000|2020-03-06 01:00:00|69360.8|69345.8|69387.9|69372.9|69388|69373|69360.8|69345.8|938
1583456700000|2020-03-06 01:05:00|69387.7|69372.7|69395.5|69380.5|69404.1|69389.1|69386.3|69371.3|874
1583457000000|2020-03-06 01:10:00|69395|69380|69410.1|69392.4|69410.4|69394|69384.2|69369.2|680
1583457300000|2020-03-06 01:15:00|69408.6|69393.6|69417.1|69402.1|69426.7|69411.7|69402.6|69379.9|743
1583457600000|2020-03-06 01:20:00|69415.9|69400.9|69434.1|69419.1|69461.2|69442.2|69414.8|69399.8|930
1583457900000|2020-03-06 01:25:00|69434.2|69419.2|69451.9|69436.9|69455|69440|69431|69416|803
1583458200000|2020-03-06 01:30:00|69451.6|69436.6|69485.2|69470.2|69497.4|69482.4|69447.5|69432.5|907
1583458500000|2020-03-06 01:35:00|69487.4|69472.4|69464.3|69449.3|69491|69477.7|69458.9|69443.8|771
1583458800000|2020-03-06 01:40:00|69464.4|69449.4|69484.3|69469.3|69491.6|69476.6|69464.2|69449.2|764
1583459100000|2020-03-06 01:45:00|69484.2|69469.2|69550.4|69535.4|69589.9|69560.8|69484.2|69469.2|964
1583459400000|2020-03-06 01:50:00|69550.6|69535.6|69545.3|69535.3|69554.1|69539.1|69534.8|69520.9|847
1583459700000|2020-03-06 01:55:00|69545.5|69535.5|69539.5|69529.5|69549.9|69539.9|69529.4|69519.4|913
1583460000000|2020-03-06 02:00:00|69542.1|69527.1|69583|69573|69592.9|69582.9|69533.2|69523.2|947
1583460300000|2020-03-06 02:05:00|69583.1|69573.1|69572|69562|69593.2|69580.7|69565.8|69550.8|882
1583460600000|2020-03-06 02:10:00|69572.5|69562.5|69568.8|69558.8|69596.9|69584.1|69564.6|69554.5|748
1583460900000|2020-03-06 02:15:00|69569.1|69559.1|69565|69555|69585.4|69570.4|69560.7|69550.7|819
1583461200000|2020-03-06 02:20:00|69565.1|69555.1|69569.9|69559.9|69588.1|69578.1|69565.1|69555.1|779
1583461500000|2020-03-06 02:25:00|69569.8|69559.8|69579.7|69569.7|69598|69587|69568.1|69556.4|718
1583461800000|2020-03-06 02:30:00|69577.9|69567.9|69590.1|69575.1|69590.4|69577.2|69563.9|69553.9|848
1583462100000|2020-03-06 02:35:00|69587|69577|69551.8|69541.8|69589.3|69577.4|69547.4|69534.5|782
1583462400000|2020-03-06 02:40:00|69551.6|69541.6|69560.1|69550.1|69571.2|69558.4|69551.5|69541.5|693
1583462700000|2020-03-06 02:45:00|69559.4|69549.4|69623.7|69608.7|69633.5|69618.5|69559.4|69549.4|762
1583463000000|2020-03-06 02:50:00|69624|69609|69592.6|69582.6|69628.9|69616.5|69586.4|69575.4|809
1583463300000|2020-03-06 02:55:00|69592.1|69582.1|69585.1|69575.1|69596|69583.3|69572.1|69558.8|699
1583463600000|2020-03-06 03:00:00|69585.2|69575.2|69571|69561|69595.9|69585.9|69570.8|69560.8|677
1583463900000|2020-03-06 03:05:00|69570.8|69560.8|69554.7|69544.7|69577.1|69564.5|69553.5|69543.5|702
1583464200000|2020-03-06 03:10:00|69554.6|69544.6|69559.7|69549.7|69567.2|69555.6|69554.3|69542.5|636
1583464500000|2020-03-06 03:15:00|69559.8|69549.8|69552.3|69542.3|69569.5|69559.5|69552.3|69542.3|627
1583464800000|2020-03-06 03:20:00|69552.2|69542.2|69553.8|69543.8|69557.2|69547.2|69543.5|69533.5|640
1583465100000|2020-03-06 03:25:00|69553.9|69543.9|69570.8|69560.8|69573.4|69563.4|69553.9|69543.9|573
1583465400000|2020-03-06 03:30:00|69571.1|69561.1|69576.9|69566.9|69586.6|69576.6|69569.2|69559.2|696
1583465700000|2020-03-06 03:35:00|69576.6|69566.6|69569.6|69559.6|69582.1|69572.1|69569.6|69559.6|561
1583466000000|2020-03-06 03:40:00|69569.7|69559.7|69569.6|69559.6|69581.7|69571.7|69567.9|69557.9|519
1583466300000|2020-03-06 03:45:00|69569.5|69559.5|69567|69557|69572.6|69562.6|69562.5|69552.5|554
1583466600000|2020-03-06 03:50:00|69565.4|69555.4|69579.5|69569.5|69579.7|69569.7|69562.5|69552.5|535
1583466900000|2020-03-06 03:55:00|69579.7|69569.7|69585.8|69575.8|69593.6|69583.6|69579.7|69569.7|671
1583467200000|2020-03-06 04:00:00|69586.1|69576.1|69594.6|69584.6|69595.8|69585.7|69584.9|69574.9|603
1583467500000|2020-03-06 04:05:00|69594.5|69584.5|69601.8|69591.8|69605.2|69595.2|69590.5|69580.5|589
1583467800000|2020-03-06 04:10:00|69602.8|69592.8|69593.7|69583.7|69603.9|69593.9|69589.6|69579.6|566
1583468100000|2020-03-06 04:15:00|69593.1|69583.1|69593.2|69583.2|69599.9|69586.9|69586.3|69575.7|555
1583468400000|2020-03-06 04:20:00|69593.3|69583.3|69586.4|69576.4|69593.9|69583.3|69580|69570|446
1583468700000|2020-03-06 04:25:00|69586.3|69576.3|69586.1|69576.1|69587.8|69577.8|69578.3|69568.3|498
1583469000000|2020-03-06 04:30:00|69586.2|69576.2|69582.5|69572.5|69586.7|69576.7|69578.7|69568.7|472
1583469300000|2020-03-06 04:35:00|69582.4|69572.4|69584.2|69574.2|69590.4|69578.1|69581|69571|454
1583469600000|2020-03-06 04:40:00|69584|69574|69579.2|69569.2|69594.6|69584.6|69578|69568|429
1583469900000|2020-03-06 04:45:00|69579.1|69569.1|69577.4|69567.4|69583.7|69573.7|69570.8|69560.8|520
1583470200000|2020-03-06 04:50:00|69577.3|69567.3|69585.7|69575.7|69587.9|69577.9|69574.5|69564.5|421
1583470500000|2020-03-06 04:55:00|69586|69576|69591|69581|69600.1|69590.1|69585.8|69575.8|540
1583470800000|2020-03-06 05:00:00|69590.8|69580.8|69585.1|69575.1|69592.9|69582.9|69584.9|69574.9|561
1583471100000|2020-03-06 05:05:00|69584.6|69574.6|69584.1|69574.1|69588.2|69577.1|69579.8|69569.8|484
1583471400000|2020-03-06 05:10:00|69584|69574|69592|69582|69594.2|69582.7|69582.4|69571.1|538
1583471700000|2020-03-06 05:15:00|69591.9|69581.9|69598.2|69588.2|69602.3|69592.3|69591.9|69581.1|576
1583472000000|2020-03-06 05:20:00|69598.4|69588.4|69594.8|69584.8|69603.6|69591.4|69591.2|69580.9|525
1583472300000|2020-03-06 05:25:00|69594.9|69584.9|69594.7|69584.7|69601.5|69589.9|69590.5|69580.5|478
1583472600000|2020-03-06 05:30:00|69594.6|69584.6|69600.3|69590.3|69602.6|69591|69588.7|69577.5|633
1583472900000|2020-03-06 05:35:00|69600.4|69590.4|69589.1|69579.1|69604.3|69591.6|69589.1|69579.1|530
1583473200000|2020-03-06 05:40:00|69589.2|69579.2|69591.1|69581.1|69597.3|69587.3|69589.2|69578|523
1583473500000|2020-03-06 05:45:00|69591.3|69581.3|69582.3|69572.3|69596.3|69585.8|69581.9|69571.9|529
1583473800000|2020-03-06 05:50:00|69582.4|69572.4|69576.5|69566.5|69583.4|69572.8|69574.7|69564.7|487
1583474100000|2020-03-06 05:55:00|69576.6|69566.6|69580.4|69570.4|69587.5|69577.5|69575.9|69565.2|668
1583474400000|2020-03-06 06:00:00|69580.3|69570.3|69563.4|69553.4|69582.7|69570.6|69547.3|69537.3|709
1583474700000|2020-03-06 06:05:00|69563.5|69553.5|69548.6|69538.6|69564.1|69553.9|69547.8|69537.8|602
1583475000000|2020-03-06 06:10:00|69547.9|69537.9|69537.7|69527.7|69549.9|69538.5|69528|69518|783
1583475300000|2020-03-06 06:15:00|69537.5|69527.5|69520.6|69510.6|69542.3|69532.3|69517.6|69507.6|699
1583475600000|2020-03-06 06:20:00|69521.3|69511.3|69541.9|69531.9|69544.1|69534.1|69518.6|69507.2|659
1583475900000|2020-03-06 06:25:00|69541.8|69531.8|69540.2|69530.2|69545.1|69535.1|69523|69513|615
1583476200000|2020-03-06 06:30:00|69540.3|69530.3|69510.4|69500.4|69541.9|69531.9|69507.8|69497.8|711
1583476500000|2020-03-06 06:35:00|69510.1|69500.1|69494.7|69484.7|69521.8|69511.4|69487.4|69477.4|739
1583476800000|2020-03-06 06:40:00|69494.8|69484.8|69500.2|69490.2|69502.2|69492.2|69489.1|69479.1|642
1583477100000|2020-03-06 06:45:00|69500|69490|69508.4|69498.4|69519|69507|69499.6|69489.6|634
1583477400000|2020-03-06 06:50:00|69508.7|69498.7|69480.2|69470.2|69510.3|69500.3|69473.7|69463.7|800
1583477700000|2020-03-06 06:55:00|69479.3|69469.3|69486.4|69476.4|69488.9|69477.1|69477.5|69467.5|687
1583478000000|2020-03-06 07:00:00|69486.2|69476.2|69503.4|69493.4|69509.2|69497.7|69484|69474|750
1583478300000|2020-03-06 07:05:00|69506.4|69491.4|69473.8|69463.8|69513.2|69500.3|69467.8|69457.8|726
1583478600000|2020-03-06 07:10:00|69473.7|69463.7|69472.5|69462.5|69485.8|69473.5|69471.9|69459.7|665
1583478900000|2020-03-06 07:15:00|69472.9|69462.9|69489.5|69474.5|69491.1|69480.9|69459.8|69447.3|791
1583479200000|2020-03-06 07:20:00|69489.7|69474.7|69502.9|69492.9|69509|69497.1|69489.5|69474.6|711
1583479500000|2020-03-06 07:25:00|69503.2|69493.2|69508|69498|69516.2|69503.8|69502.1|69489.7|725
1583479800000|2020-03-06 07:30:00|69508.1|69498.1|69507.6|69497.6|69508.5|69498.5|69490.9|69480.9|619
1583480100000|2020-03-06 07:35:00|69506.8|69496.8|69490.6|69480.6|69510.6|69500.6|69486|69473.4|649
1583480400000|2020-03-06 07:40:00|69490.4|69480.4|69485.4|69475.4|69490.8|69480.8|69479.9|69469.9|607
1583480700000|2020-03-06 07:45:00|69485.6|69475.6|69479.6|69469.6|69490.7|69480.3|69479.6|69469.6|522
1583481000000|2020-03-06 07:50:00|69480.2|69470.2|69492.1|69482.1|69496.9|69486.9|69467.7|69457.7|622
1583481300000|2020-03-06 07:55:00|69490.7|69480.7|69506.5|69496.5|69516.6|69506.6|69490.5|69480.5|616
1583481600000|2020-03-06 08:00:00|69507.1|69497.1|69481.2|69471.2|69514.1|69504.1|69476.7|69466.7|812
1583481900000|2020-03-06 08:05:00|69481.6|69471.6|69481.8|69471.8|69488.5|69478.5|69471.8|69461.8|751
1583482200000|2020-03-06 08:10:00|69481.9|69471.9|69440.8|69430.8|69482.3|69472.3|69437.7|69427.7|718
1583482500000|2020-03-06 08:15:00|69439.1|69429.1|69446.1|69436.1|69454.6|69444.6|69437.3|69426|732
1583482800000|2020-03-06 08:20:00|69445.9|69435.9|69450.6|69440.6|69458.3|69448.3|69434.2|69424.2|736
1583483100000|2020-03-06 08:25:00|69450.4|69440.4|69419.2|69409.2|69455.4|69444.3|69415.9|69403.1|740
1583483400000|2020-03-06 08:30:00|69419.3|69409.3|69376.5|69361.5|69443.7|69433.7|69374.6|69360.9|889
1583483700000|2020-03-06 08:35:00|69374.2|69359.2|69376.4|69366.4|69383.7|69370.5|69353.9|69342|889
1583484000000|2020-03-06 08:40:00|69376.5|69366.5|69366|69356|69384.9|69374.9|69359|69349|800
1583484300000|2020-03-06 08:45:00|69366.8|69356.8|69369|69359|69376.9|69366.9|69352.9|69342.9|795
1583484600000|2020-03-06 08:50:00|69369.9|69359.9|69356.1|69341.1|69376.3|69366.3|69348.7|69338.7|752
1583484900000|2020-03-06 08:55:00|69356.4|69341.4|69368.2|69358.2|69370.8|69360.8|69349.3|69339.3|765
1583485200000|2020-03-06 09:00:00|69368.1|69358.1|69362.9|69352.9|69373.1|69363.1|69350.7|69338.6|672
1583485500000|2020-03-06 09:05:00|69362.8|69352.8|69366.1|69356.1|69369.9|69357.7|69345.1|69333.4|629
1583485800000|2020-03-06 09:10:00|69365.9|69355.9|69375|69365|69385.2|69373.7|69359.4|69349.4|647
1583486100000|2020-03-06 09:15:00|69375.1|69365.1|69370.1|69360.1|69383.9|69373.9|69362.9|69352.9|783
1583486400000|2020-03-06 09:20:00|69370|69360|69367.2|69357.2|69378.5|69368.5|69366.3|69356.3|652
1583486700000|2020-03-06 09:25:00|69367.1|69357.1|69354.1|69344.1|69371.5|69361.5|69352.6|69341.9|652
1583487000000|2020-03-06 09:30:00|69354.4|69344.4|69332.5|69322.5|69360.5|69349.1|69332.5|69322.5|679
1583487300000|2020-03-06 09:35:00|69332.9|69322.9|69335.1|69325.1|69343.3|69331|69311.3|69301.3|718
1583487600000|2020-03-06 09:40:00|69335.2|69325.2|69316.3|69306.3|69339|69327.2|69316.3|69306.3|720
1583487900000|2020-03-06 09:45:00|69316.6|69306.6|69332.5|69317.5|69332.5|69320.5|69314.8|69302.3|702
1583488200000|2020-03-06 09:50:00|69332.4|69317.4|69327.4|69312.4|69340|69329.6|69317.7|69305.1|765
1583488500000|2020-03-06 09:55:00|69327.3|69312.3|69315.8|69305.8|69333.6|69321.6|69313.1|69300.7|747
1583488800000|2020-03-06 10:00:00|69315.4|69305.4|69329.6|69314.6|69329.7|69315.4|69312.9|69301.1|734
1583489100000|2020-03-06 10:05:00|69329.4|69314.4|69335.1|69320.1|69335.8|69322.2|69318.9|69306.6|641
1583489400000|2020-03-06 10:10:00|69334.9|69319.9|69357.2|69342.2|69360.9|69346.2|69327.9|69312.9|684
1583489700000|2020-03-06 10:15:00|69357.5|69342.5|69354.1|69339.1|69373|69358|69344.7|69331.7|772
1583490000000|2020-03-06 10:20:00|69354.2|69339.2|69303.7|69288.7|69354.9|69342.6|69299.4|69284.4|800
1583490300000|2020-03-06 10:25:00|69303.5|69288.5|69271.9|69256.9|69320.8|69305.8|69257.9|69242.9|843
1583490600000|2020-03-06 10:30:00|69271.8|69256.8|69294.4|69279.4|69301.4|69282.9|69259.1|69244.1|786
1583490900000|2020-03-06 10:35:00|69294.3|69279.3|69304.9|69289.9|69322.5|69307.5|69292.5|69277.5|761
1583491200000|2020-03-06 10:40:00|69304.6|69289.6|69326.6|69311.6|69357.5|69342.5|69303.8|69288.8|767
1583491500000|2020-03-06 10:45:00|69326.7|69311.7|69318|69303|69331.1|69316.1|69297.1|69282.1|947
1583491800000|2020-03-06 10:50:00|69318.3|69303.3|69297.5|69282.5|69318.8|69305|69293.1|69279.6|815
1583492100000|2020-03-06 10:55:00|69297.3|69282.3|69306.7|69291.7|69312.9|69300.4|69297.3|69282.3|775
1583492400000|2020-03-06 11:00:00|69307.6|69292.6|69299.1|69284.1|69316.5|69304.7|69295.8|69283.6|758
1583492700000|2020-03-06 11:05:00|69299.2|69284.2|69302.8|69292.8|69312.6|69300.2|69294|69279.8|746
1583493000000|2020-03-06 11:10:00|69302.7|69292.7|69305.6|69295.6|69312.7|69301.9|69298.9|69287.4|743
1583493300000|2020-03-06 11:15:00|69305.7|69295.7|69288.5|69278.5|69306.1|69296.1|69275.7|69261.9|732
1583493600000|2020-03-06 11:20:00|69289.5|69279.5|69288.7|69273.7|69298.8|69285.9|69279.7|69264.7|788
1583493900000|2020-03-06 11:25:00|69288.9|69273.9|69300|69285|69308.8|69296.2|69278.2|69264.3|754
1583494200000|2020-03-06 11:30:00|69300.1|69285.1|69291.7|69281.7|69302.9|69289.9|69283.5|69268.5|812
1583494500000|2020-03-06 11:35:00|69292.2|69282.2|69277|69262|69294.8|69282.7|69273.6|69260.6|721
1583494800000|2020-03-06 11:40:00|69276.9|69261.9|69283.2|69273.2|69285.1|69273.9|69272.9|69260.7|645
1583495100000|2020-03-06 11:45:00|69283.4|69273.4|69274.8|69259.8|69286.6|69274.5|69264.3|69251.4|694
1583495400000|2020-03-06 11:50:00|69274.6|69259.6|69295|69285|69299.2|69285.9|69268.6|69257.9|676
1583495700000|2020-03-06 11:55:00|69296.5|69286.5|69304.3|69294.3|69315.7|69303.3|69296.5|69284.8|698
1583496000000|2020-03-06 12:00:00|69304.1|69294.1|69293.4|69283.4|69316.5|69303.7|69290.2|69280.2|789
1583496300000|2020-03-06 12:05:00|69293.3|69283.3|69310.3|69300.3|69312.9|69302.3|69293.1|69283.1|663
1583496600000|2020-03-06 12:10:00|69310.4|69300.4|69305.4|69290.4|69319.5|69309.5|69301.9|69289.4|678
1583496900000|2020-03-06 12:15:00|69305.5|69290.5|69316.2|69306.2|69318.4|69308.4|69301.7|69290.4|708
1583497200000|2020-03-06 12:20:00|69316.3|69306.3|69314|69304|69321|69309.5|69308.3|69296.8|611
1583497500000|2020-03-06 12:25:00|69312.6|69302.6|69320.9|69305.9|69329.6|69319.6|69310|69300|759
1583497800000|2020-03-06 12:30:00|69320.7|69305.7|69306.6|69296.6|69324.7|69313.9|69296|69284|683
1583498100000|2020-03-06 12:35:00|69306.5|69296.5|69303.3|69293.3|69312.9|69300.6|69294.5|69280.2|647
1583498400000|2020-03-06 12:40:00|69303.1|69293.1|69279.4|69269.4|69313|69302.3|69277.8|69265.4|882
1583498700000|2020-03-06 12:45:00|69279.9|69269.9|69273|69263|69281.7|69271.7|69268.7|69258.7|689
1583499000000|2020-03-06 12:50:00|69272.9|69262.9|69264.6|69254.6|69277|69267|69261.2|69251.2|751
1583499300000|2020-03-06 12:55:00|69264.7|69254.7|69268.1|69253.1|69272.2|69261.4|69259.4|69248.6|642
1583499600000|2020-03-06 13:00:00|69266.4|69256.4|69279.4|69269.4|69279.4|69269.4|69262.5|69250.5|678
1583499900000|2020-03-06 13:05:00|69279.2|69269.2|69278.3|69268.3|69286.1|69274|69273|69263|609
1583500200000|2020-03-06 13:10:00|69277.8|69267.8|69285.3|69275.3|69295.5|69285.1|69275|69263.9|607
1583500500000|2020-03-06 13:15:00|69285.4|69275.4|69296.7|69286.7|69300.7|69288.5|69272.8|69260.4|598
1583500800000|2020-03-06 13:20:00|69296.4|69286.4|69310.5|69295.5|69310.8|69298.4|69289.2|69279.2|611
1583501100000|2020-03-06 13:25:00|69310.4|69295.4|69326.4|69276.4|69331.2|69309.3|69295.1|69276.4|605
1583501400000|2020-03-06 13:30:00|69328.2|69278.2|69324.1|69309.1|69350.4|69323.2|69300.1|69276.7|677
1583501700000|2020-03-06 13:35:00|69323.9|69308.9|69316.2|69306.2|69324.7|69312.1|69312.1|69299|646
1583502000000|2020-03-06 13:40:00|69316.3|69306.3|69315.8|69305.8|69319.8|69307.6|69308.1|69298.1|611
1583502300000|2020-03-06 13:45:00|69320.9|69310.9|69332.8|69322.8|69337.9|69327.9|69320.9|69310.2|614
1583502600000|2020-03-06 13:50:00|69332.9|69322.9|69323.7|69313.7|69335.7|69324.3|69311.9|69301.1|611
1583502900000|2020-03-06 13:55:00|69325|69315|69315.6|69305.6|69328.5|69316.3|69315.5|69305.5|560
1583503200000|2020-03-06 14:00:00|69316.1|69306.1|69333.9|69318.9|69335.4|69321.1|69316.1|69304.4|582
1583503500000|2020-03-06 14:05:00|69333.6|69318.6|69360.9|69345.9|69361.2|69348.3|69330.2|69316.6|647
1583503800000|2020-03-06 14:10:00|69360.8|69345.8|69349.8|69339.8|69370.5|69357.6|69349.8|69337.8|582
1583504100000|2020-03-06 14:15:00|69349.9|69339.9|69318.5|69303.5|69354|69339.9|69317.2|69302.2|613
1583504400000|2020-03-06 14:20:00|69318.4|69303.4|69317.2|69302.2|69325.7|69312.7|69304|69288.8|596
1583504700000|2020-03-06 14:25:00|69317|69302|69304.8|69289.8|69319.4|69304.4|69300.4|69285.4|534
1583505000000|2020-03-06 14:30:00|69304.5|69289.5|69307.6|69292.6|69311.7|69296.7|69295.9|69281.4|628
1583505300000|2020-03-06 14:35:00|69307.4|69292.4|69325.3|69310.3|69326.4|69313.5|69303.8|69288.8|622
1583505600000|2020-03-06 14:40:00|69325.4|69310.4|69323|69308|69327.5|69314.9|69321.1|69306.1|538
1583505900000|2020-03-06 14:45:00|69323.6|69308.6|69321.5|69306.5|69325.8|69313.7|69317.4|69303.8|582
1583506200000|2020-03-06 14:50:00|69321.6|69306.6|69320.3|69305.3|69324.5|69312.4|69310.6|69298|677
1583506500000|2020-03-06 14:55:00|69320.5|69305.5|69306.6|69291.6|69321.2|69307.6|69304.3|69289.9|578
1583506800000|2020-03-06 15:00:00|69306.7|69291.7|69320.8|69305.8|69323.7|69312|69300.3|69287.5|577
1583507100000|2020-03-06 15:05:00|69320.2|69305.2|69315.9|69300.9|69333.8|69318.8|69312.2|69299.8|580
1583507400000|2020-03-06 15:10:00|69315.8|69300.8|69318.8|69303.8|69320.5|69308.5|69311.9|69298.9|609
1583507700000|2020-03-06 15:15:00|69320.7|69310.7|69332.8|69317.8|69337.9|69326.1|69316.9|69303.8|665
1583508000000|2020-03-06 15:20:00|69332.6|69317.6|69334.2|69319.2|69365|69349.5|69326.3|69311.3|727
1583508300000|2020-03-06 15:25:00|69334.3|69319.3|69367.3|69352.3|69367.8|69352.8|69312.1|69297.1|759
1583508600000|2020-03-06 15:30:00|69366.2|69351.2|69349.5|69334.5|69376.7|69361.7|69347.6|69332.6|699
1583508900000|2020-03-06 15:35:00|69350.3|69335.3|69341.1|69326.1|69355.5|69340.5|69339.6|69324.6|623
1583509200000|2020-03-06 15:40:00|69340.1|69325.1|69363.7|69348.7|69365.5|69351.7|69337.5|69322.5|659
1583509500000|2020-03-06 15:45:00|69363.6|69348.6|69361.4|69346.4|69366|69354.6|69355.3|69340.3|591
1583509800000|2020-03-06 15:50:00|69360.4|69345.4|69342.1|69327.1|69364.6|69352.4|69334.7|69317.1|600
1583510100000|2020-03-06 15:55:00|69341.5|69326.5|69358.3|69343.3|69363.8|69348.8|69339.2|69324.2|595
1583510400000|2020-03-06 16:00:00|69357.9|69342.9|69351.2|69336.2|69361.4|69346.4|69350.5|69335.5|621
1583510700000|2020-03-06 16:05:00|69351.4|69336.4|69339.9|69324.9|69352.7|69337.7|69335.6|69320.6|585
1583511000000|2020-03-06 16:10:00|69340.8|69325.8|69335.7|69320.7|69344|69329|69332.1|69317.1|601
1583511300000|2020-03-06 16:15:00|69335.8|69320.8|69340.6|69325.6|69341.8|69326.8|69331.1|69316.1|585
1583511600000|2020-03-06 16:20:00|69341.4|69326.4|69345.1|69330.1|69347.4|69332.4|69336.7|69321.7|557
1583511900000|2020-03-06 16:25:00|69345.2|69330.2|69360.6|69345.6|69361.5|69346.5|69339.8|69324.8|530
1583512200000|2020-03-06 16:30:00|69360|69345|69347|69332|69360|69345|69343.4|69328.4|610
1583512500000|2020-03-06 16:35:00|69347.4|69332.4|69343.9|69328.9|69352.9|69337.9|69339.3|69324.3|614
1583512800000|2020-03-06 16:40:00|69345.9|69330.9|69344.7|69329.7|69348.3|69333.3|69339.1|69324.1|606
1583513100000|2020-03-06 16:45:00|69344.4|69329.4|69361.7|69346.7|69368.2|69348.3|69344.4|69329.4|465
1583513400000|2020-03-06 16:50:00|69361.6|69346.6|69352.6|69337.6|69365.6|69350.1|69352.6|69337.6|492
1583513700000|2020-03-06 16:55:00|69353.5|69338.5|69359.2|69344.2|69363.9|69348.9|69350.6|69335.6|433
1583514000000|2020-03-06 17:00:00|69359.5|69344.5|69354|69339|69361.2|69346.2|69349.7|69336.3|458
1583514300000|2020-03-06 17:05:00|69353.8|69338.8|69351.5|69336.5|69356.2|69343.1|69350.4|69335.4|403
1583514600000|2020-03-06 17:10:00|69351.7|69336.7|69351.3|69336.3|69356.7|69343.7|69348.1|69335.4|500
1583514900000|2020-03-06 17:15:00|69351.4|69336.4|69352.5|69337.5|69355.4|69342.1|69348.4|69336|484
1583515200000|2020-03-06 17:20:00|69352.6|69337.6|69359.3|69344.3|69361.8|69346.8|69350.8|69336.9|589
1583515500000|2020-03-06 17:25:00|69359.4|69344.4|69364.9|69349.9|69366|69351|69358.7|69343.7|430
1583515800000|2020-03-06 17:30:00|69364.7|69349.7|69358.5|69343.5|69365|69350|69354|69339|476
1583516100000|2020-03-06 17:35:00|69358.7|69343.7|69361.9|69346.9|69364.4|69349.4|69354.9|69339.9|506
1583516400000|2020-03-06 17:40:00|69361.4|69346.4|69367.4|69352.4|69369.9|69354.9|69359|69344|422
1583516700000|2020-03-06 17:45:00|69367.8|69352.8|69368.5|69353.5|69371.9|69356.9|69363.6|69348.6|548
1583517000000|2020-03-06 17:50:00|69368.7|69353.7|69363.2|69348.2|69371.1|69356.1|69363.1|69348.1|279
1583517300000|2020-03-06 17:55:00|69363.4|69348.4|69356|69341|69364.9|69349.9|69351.9|69336.9|459
1583517600000|2020-03-06 18:00:00|69356.1|69341.1|69349.5|69339.5|69358|69343|69348.2|69334.8|516
1583517900000|2020-03-06 18:05:00|69349.8|69339.8|69350.8|69335.8|69360.9|69345.9|69347|69333.6|440
1583518200000|2020-03-06 18:10:00|69351.1|69336.1|69343.9|69328.9|69354.7|69339.7|69338.5|69323.5|474
1583518500000|2020-03-06 18:15:00|69343.7|69328.7|69350|69335|69350.7|69335.7|69337.3|69322.3|541
1583518800000|2020-03-06 18:20:00|69350.4|69335.4|69347.8|69332.8|69354.4|69338.7|69342.4|69327.4|578
1583519100000|2020-03-06 18:25:00|69348.2|69333.2|69348.9|69333.9|69355.1|69340.1|69345.3|69330.3|476
1583519400000|2020-03-06 18:30:00|69348.8|69333.8|69343.2|69328.2|69351.5|69336.5|69340.4|69325.4|409
1583519700000|2020-03-06 18:35:00|69343.5|69328.5|69344.7|69329.7|69349|69334|69342.3|69327.3|400
1583520000000|2020-03-06 18:40:00|69345.8|69330.8|69340.8|69325.8|69350.3|69335.3|69340.4|69325.4|326
1583520300000|2020-03-06 18:45:00|69341|69326|69341.8|69326.8|69349|69334|69340.5|69325.5|221
1583520600000|2020-03-06 18:50:00|69342|69327|69343|69328|69344.8|69330.6|69340.1|69325.3|228
1583520900000|2020-03-06 18:55:00|69343.1|69328.1|69342|69327|69344.3|69329.3|69339.2|69324.2|285
1583521200000|2020-03-06 19:00:00|69342.2|69327.2|69344.8|69329.8|69348.8|69333.8|69341.7|69326.7|467
1583521500000|2020-03-06 19:05:00|69345.3|69330.3|69345|69330|69347.1|69333.3|69341.8|69328.3|374
1583521800000|2020-03-06 19:10:00|69344.7|69329.7|69350|69335|69351.1|69336.1|69343.8|69328.8|409
1583522100000|2020-03-06 19:15:00|69350.1|69335.1|69348.6|69333.6|69351.6|69336.6|69341.9|69326.9|334
1583522400000|2020-03-06 19:20:00|69348.5|69333.5|69347.8|69332.8|69349.8|69336.7|69346.2|69331.2|431
1583522700000|2020-03-06 19:25:00|69347.9|69332.9|69343.7|69328.7|69348.2|69333.2|69340.4|69326.5|401
1583523000000|2020-03-06 19:30:00|69344|69329|69345.7|69330.7|69358.8|69343.8|69343.1|69328.1|363
1583523300000|2020-03-06 19:35:00|69345.9|69330.9|69339.4|69324.4|69346.7|69331.7|69333.7|69318.7|264
1583523600000|2020-03-06 19:40:00|69339.1|69324.1|69335.6|69325.6|69339.5|69326.6|69334|69321.2|185
1583523900000|2020-03-06 19:45:00|69338.3|69323.3|69341.5|69326.5|69341.9|69327.8|69334.5|69321|250
1583524200000|2020-03-06 19:50:00|69341.6|69326.6|69340.9|69325.9|69345.6|69330.6|69340.6|69325.6|351
1583524500000|2020-03-06 19:55:00|69340.7|69325.7|69334|69319|69342.6|69327.6|69333|69318|482
1583524800000|2020-03-06 20:00:00|69333.9|69318.9|69333.5|69318.5|69337.7|69322.7|69332.8|69317.8|328
1583525100000|2020-03-06 20:05:00|69333.6|69318.6|69330.7|69315.7|69335|69320|69327.4|69309.1|365
1583525400000|2020-03-06 20:10:00|69331.4|69316.4|69320.6|69305.6|69332.2|69317.2|69319.2|69304.2|367
1583525700000|2020-03-06 20:15:00|69320.5|69305.5|69320.8|69305.8|69321.9|69306.9|69313.8|69298.8|371
1583526000000|2020-03-06 20:20:00|69321|69306|69322|69307|69325.6|69310.6|69315.9|69301.5|545
1583526300000|2020-03-06 20:25:00|69321.9|69306.9|69326.9|69311.9|69331.9|69316.9|69319|69304|642
1583526600000|2020-03-06 20:30:00|69327.2|69312.2|69323.7|69308.7|69328.6|69313.6|69322.3|69307.7|559
1583526900000|2020-03-06 20:35:00|69323.6|69308.6|69340.3|69325.3|69340.9|69325.9|69321.3|69308.3|602
1583527200000|2020-03-06 20:40:00|69340.1|69325.1|69331.2|69316.2|69340.1|69325.1|69328.1|69311.1|399
1583527500000|2020-03-06 20:45:00|69331.4|69316.4|69324.3|69309.3|69334.9|69319.9|69323.9|69307.1|455
1583527800000|2020-03-06 20:50:00|69324.4|69309.4|69327.3|69312.3|69327.5|69312.5|69323.5|69308.5|545
1583528100000|2020-03-06 20:55:00|69327.4|69312.4|69323.1|69308.1|69327.5|69312.5|69320.8|69305.8|542
1583528400000|2020-03-06 21:00:00|69323.2|69308.2|69323.1|69308.1|69324.7|69309.7|69321.8|69306.8|348
1583528700000|2020-03-06 21:05:00|69323.2|69308.2|69324.4|69309.4|69325.7|69310.7|69320.5|69306.8|264
1583529000000|2020-03-06 21:10:00|69323.9|69308.9|69320.4|69305.4|69324.6|69309.6|69320|69305|299
1583529300000|2020-03-06 21:15:00|69320.3|69305.3|69313.7|69298.7|69323.3|69306.6|69311.1|69296.1|255
1583529600000|2020-03-06 21:20:00|69313|69298|69302.8|69287.8|69313.6|69298.6|69300|69283.9|215
1583529900000|2020-03-06 21:25:00|69302.9|69287.7|69286.6|69268.1|69303.9|69288.9|69285.1|69263.5|238
1583530200000|2020-03-06 21:30:00|69285.3|69266.8|69288.8|69267.6|69301.5|69271.3|69283.1|69260.5|154
1583530500000|2020-03-06 21:35:00|69289|69274|69297.3|69282.1|69300.2|69282.5|69284.3|69264.8|157
1583530800000|2020-03-06 21:40:00|69297.6|69282.3|69347.7|69297.7|69356|69306|69295.9|69279.1|233
1583531100000|2020-03-06 21:45:00|69348.2|69298.2|69300.3|69284.5|69348.2|69298.2|69298.2|69278.9|167
1583531400000|2020-03-06 21:50:00|69300.7|69285.7|69299.6|69284.6|69312.5|69288|69298.9|69269.2|167
1583531700000|2020-03-06 21:55:00|69299.8|69284.2|69379.5|69329.5|69379.5|69329.5|69299.4|69265.7|138
1583701200000|2020-03-08 21:00:00|69366.2|69299.2|69372.9|69319|69393|69345.6|69366.2|69299.2|23
1583701500000|2020-03-08 21:05:00|69371.2|69335.8|69384.1|69317.1|69390.6|69345.3|69371|69317.1|71
1583701800000|2020-03-08 21:10:00|69386.5|69329.5|69383.3|69321|69387.1|69353.7|69354.6|69311.9|73
1583702100000|2020-03-08 21:15:00|69372.4|69328.4|69364.3|69297.3|69386.2|69329.4|69331.7|69286.1|83
1583702400000|2020-03-08 21:20:00|69357|69290|69318|69275.8|69366.9|69299.9|69318|69275.8|49
1583702700000|2020-03-08 21:25:00|69304.8|69287.8|69294|69263.8|69356.4|69291.8|69283.4|69246.9|153
1583703000000|2020-03-08 21:30:00|69284.5|69263.4|69341.3|69274.3|69345.4|69278.4|69273.1|69244.7|180
1583703300000|2020-03-08 21:35:00|69341.2|69274.2|69276.8|69259.8|69346.9|69279.9|69276.4|69244.8|228
1583703600000|2020-03-08 21:40:00|69286.8|69248|69330|69263|69367.8|69300.8|69274.7|69248|197
1583703900000|2020-03-08 21:45:00|69335.9|69268.9|69296.1|69260.2|69367.8|69300.8|69284.9|69233.3|136
1583704200000|2020-03-08 21:50:00|69294.6|69243.3|69330.7|69265.3|69332.8|69266.8|69291.3|69243.3|87
1583704500000|2020-03-08 21:55:00|69328.5|69266.8|69327.3|69260.3|69343.6|69276.6|69323.5|69256.5|175
1583704800000|2020-03-08 22:00:00|69329|69262|69326|69259|69336.2|69269.2|69318.1|69251.1|189
1583705100000|2020-03-08 22:05:00|69334.8|69267.8|69313.2|69246.2|69334.8|69267.8|69313.2|69246.2|153
1583705400000|2020-03-08 22:10:00|69313.3|69246.3|69328.3|69261.3|69333.3|69266.3|69313.3|69246.3|197
1583705700000|2020-03-08 22:15:00|69330.4|69266|69315.5|69262.6|69334.2|69270.2|69274.4|69252.2|150
1583706000000|2020-03-08 22:20:00|69313.4|69262.2|69280|69260.3|69316.1|69268.5|69271.4|69253.3|358
1583706300000|2020-03-08 22:25:00|69279|69259.1|69273.8|69258.8|69280.5|69262.6|69271.2|69255.3|259
1583706600000|2020-03-08 22:30:00|69274.1|69259.1|69299.6|69262|69304.1|69268.4|69270.4|69251.5|280
1583706900000|2020-03-08 22:35:00|69301.1|69262.9|69285.3|69264.8|69305.2|69265.1|69277.7|69257.1|167
1583707200000|2020-03-08 22:40:00|69285.6|69264.5|69282.8|69258.1|69287.4|69267.3|69278.5|69255.5|214
1583707500000|2020-03-08 22:45:00|69284.6|69256.1|69281.2|69263.5|69305.2|69281.8|69278.9|69256.1|692
1583707800000|2020-03-08 22:50:00|69281.4|69263.1|69285.4|69253.3|69327.1|69264.2|69272.5|69246.5|855
1583708100000|2020-03-08 22:55:00|69284.5|69252.5|69327.5|69262.5|69329.9|69264.9|69279.2|69241|567
1583708400000|2020-03-08 23:00:00|69327.1|69262.1|69317.2|69264.5|69328.6|69266.4|69310.3|69260|745
1583708700000|2020-03-08 23:05:00|69318.9|69265.3|69311.3|69270.2|69325.3|69273.8|69309.6|69261.2|767
1583709000000|2020-03-08 23:10:00|69311.2|69268.8|69297.4|69273.2|69313|69276.8|69291.2|69259.6|726
1583709300000|2020-03-08 23:15:00|69300.2|69269.8|69279.4|69261|69307|69276.7|69267.5|69245.6|833
1583709600000|2020-03-08 23:20:00|69279|69260.5|69304.2|69272.2|69311.9|69275.3|69274.7|69259.2|863
1583709900000|2020-03-08 23:25:00|69307.5|69271.4|69279.1|69254.9|69309.3|69274|69277.3|69253.8|759
1583710200000|2020-03-08 23:30:00|69278.4|69254.5|69279.3|69244|69283.4|69258.9|69267|69241.8|740
1583710500000|2020-03-08 23:35:00|69279.5|69244.8|69279.5|69242.4|69283.7|69249.9|69277.5|69239.5|359
1583710800000|2020-03-08 23:40:00|69279.7|69243.8|69273.9|69223.9|69280.3|69246.8|69262|69221.8|471
1583711100000|2020-03-08 23:45:00|69272.9|69222.9|69270|69223.8|69283.1|69251.2|69262.8|69217.8|358
1583711400000|2020-03-08 23:50:00|69269.3|69223.5|69231.9|69211.3|69283|69252.5|69228.3|69210.1|556
1583711700000|2020-03-08 23:55:00|69232.4|69211.7|69240.5|69190.5|69258.4|69212.3|69191.2|69164.5|583
1583712000000|2020-03-09 00:00:00|69244.3|69195.1|69215.6|69197.8|69245|69200.1|69203|69174.1|656
1583712300000|2020-03-09 00:05:00|69215.2|69197.9|69238.2|69210.8|69252.3|69237.3|69208.4|69183.8|969
1583712600000|2020-03-09 00:10:00|69238.8|69211|69246.6|69226.3|69251.3|69232.6|69233.7|69210.8|890
1583712900000|2020-03-09 00:15:00|69246.3|69225.1|69242.8|69220.3|69247.6|69226.9|69233.7|69212.4|777
1583713200000|2020-03-09 00:20:00|69243.1|69219.7|69243.7|69220.8|69245.9|69223.5|69234.3|69218.5|504
1583713500000|2020-03-09 00:25:00|69243.4|69220.6|69241.9|69226.9|69245.1|69228.8|69238|69217.5|784
1583713800000|2020-03-09 00:30:00|69243.1|69228.1|69279.9|69264.2|69283.7|69268.7|69242.5|69227.5|794
1583714100000|2020-03-09 00:35:00|69280.3|69264.3|69277.5|69255.7|69281.9|69265.3|69259.6|69231.4|1078
1583714400000|2020-03-09 00:40:00|69278.1|69255.8|69281.8|69266.8|69282.4|69267.4|69275.9|69253.2|841
1583714700000|2020-03-09 00:45:00|69282|69267|69285.4|69270.4|69291.3|69276|69277.2|69259.5|930
1583715000000|2020-03-09 00:50:00|69285.5|69270.5|69291.7|69272|69291.7|69275.9|69282.6|69267.6|899
1583715300000|2020-03-09 00:55:00|69289.4|69269.3|69263.9|69248.9|69292.4|69271.6|69254.3|69204.3|1026
1583715600000|2020-03-09 01:00:00|69263.8|69248.8|69234.3|69204.9|69263.8|69248.8|69221|69190.8|1156
1583715900000|2020-03-09 01:05:00|69235|69205.8|69234.2|69218.9|69237.9|69220.4|69212.6|69174.5|1023
1583716200000|2020-03-09 01:10:00|69234|69218.4|69254|69227.9|69258.1|69241.9|69231.2|69216.2|769
1583716500000|2020-03-09 01:15:00|69253.8|69228.1|69139.5|69120.7|69257|69229.3|69137.9|69104.6|1020
1583716800000|2020-03-09 01:20:00|69138.7|69121.1|69084.3|69069.3|69138.7|69121.1|69080.2|69061.8|931
1583717100000|2020-03-09 01:25:00|69082.7|69067.7|69089.6|69071|69089.7|69074.3|69055.8|69040.8|932
1583717400000|2020-03-09 01:30:00|69089.7|69070.7|69116.3|69101.3|69137.2|69121|69085.1|69069|989
1583717700000|2020-03-09 01:35:00|69116.7|69101.7|69162.4|69147.4|69163.9|69148.9|69114|69099|939
1583718000000|2020-03-09 01:40:00|69162.8|69147.8|69225.7|69210.7|69245.7|69221|69153.8|69138.8|1094
1583718300000|2020-03-09 01:45:00|69226.6|69211.6|69221.9|69184.2|69261.6|69246.6|69213.8|69173.7|1126
1583718600000|2020-03-09 01:50:00|69220.2|69185.6|69293.1|69242.2|69308.8|69261.3|69177.6|69150.4|1190
1583718900000|2020-03-09 01:55:00|69293.7|69240.4|69257.6|69229.1|69303.3|69259.9|69222.2|69191.6|1172
1583719200000|2020-03-09 02:00:00|69257.2|69229|69251.7|69224.7|69261.3|69236.9|69213.1|69198.1|1118
1583719500000|2020-03-09 02:05:00|69251.9|69224.6|69276.4|69261.4|69295.7|69280.7|69237|69220.8|1031
1583719800000|2020-03-09 02:10:00|69275.8|69260.8|69299.6|69283.2|69302.9|69283.2|69267|69252|969
1583720100000|2020-03-09 02:15:00|69299.9|69281.6|69355.8|69340.8|69376.5|69360|69272.5|69255.7|1096
1583720400000|2020-03-09 02:20:00|69356.3|69341.3|69318.2|69303.2|69363.4|69346.6|69315.2|69298.8|1018
1583720700000|2020-03-09 02:25:00|69317.7|69302.7|69378.9|69363.9|69403.6|69385.3|69313.3|69298.3|1035
1583721000000|2020-03-09 02:30:00|69379.5|69364.4|69338|69323|69384.1|69366.6|69337.6|69322.6|951
1583721300000|2020-03-09 02:35:00|69338.1|69323.1|69368.5|69353.5|69370.5|69355.5|69337.6|69322.6|990
1583721600000|2020-03-09 02:40:00|69365|69349.9|69364.3|69349.3|69383.9|69368.9|69354.6|69338.3|793
1583721900000|2020-03-09 02:45:00|69363.9|69348.9|69329.7|69314.7|69364.7|69349.7|69327.9|69312.9|924
1583722200000|2020-03-09 02:50:00|69328.2|69313.2|69327.2|69312.2|69342.3|69327.3|69311.5|69296.5|997
1583722500000|2020-03-09 02:55:00|69327.7|69312.7|69261.2|69246.2|69330.8|69315.8|69242.3|69227.3|1017
1583722800000|2020-03-09 03:00:00|69260.8|69245.8|69314|69299|69315|69300|69260.1|69245.1|977
1583723100000|2020-03-09 03:05:00|69314.7|69299.7|69330|69315|69330.4|69315.4|69304.7|69289.7|900
1583723400000|2020-03-09 03:10:00|69329.9|69314.9|69306.1|69291.1|69330.7|69315.7|69298|69283|856
1583723700000|2020-03-09 03:15:00|69306.4|69291.4|69263.3|69248.3|69316.1|69301.1|69253.1|69238.1|986
1583724000000|2020-03-09 03:20:00|69262.9|69247.9|69259.8|69244.8|69284.9|69269.5|69246.8|69231.8|1005
1583724300000|2020-03-09 03:25:00|69259.2|69244.2|69268.2|69247.5|69283.8|69267.3|69258.5|69242|937
1583724600000|2020-03-09 03:30:00|69265.9|69247.1|69317|69302|69317.3|69302|69261.6|69246.6|888
1583724900000|2020-03-09 03:35:00|69317.2|69302.2|69297.1|69279|69317.7|69302.7|69284|69265|851
1583725200000|2020-03-09 03:40:00|69297.6|69278.1|69308.4|69293|69313.1|69298.1|69294.4|69276.9|892
1583725500000|2020-03-09 03:45:00|69308|69293.3|69301|69286|69310.4|69295.4|69292.2|69274.4|818
1583725800000|2020-03-09 03:50:00|69300.8|69285.8|69328.3|69313.3|69344.4|69329.4|69300.8|69285.8|912
1583726100000|2020-03-09 03:55:00|69327.8|69312.8|69326.5|69311.5|69337.8|69322.8|69307.1|69292.1|873
1583726400000|2020-03-09 04:00:00|69326.3|69311.3|69319.6|69304.6|69332.1|69317.1|69318.4|69303.4|798
1583726700000|2020-03-09 04:05:00|69320.1|69305.1|69337.2|69321.3|69374.3|69351.6|69305.2|69290.2|849
1583727000000|2020-03-09 04:10:00|69338.2|69321.4|69347.8|69332.8|69362.1|69347.1|69335.1|69318.7|897
1583727300000|2020-03-09 04:15:00|69348|69333|69349.5|69334.5|69357.3|69342.3|69346.6|69331.6|692
1583727600000|2020-03-09 04:20:00|69349.3|69334.3|69359.5|69344.5|69363.7|69351.2|69346|69333.7|796
1583727900000|2020-03-09 04:25:00|69359.6|69344.6|69360.8|69345.8|69361.8|69346.8|69340|69325|870
1583728200000|2020-03-09 04:30:00|69360.9|69345.9|69382.3|69367.2|69383.9|69368.9|69359.9|69344.9|808
1583728500000|2020-03-09 04:35:00|69382.2|69367.7|69430.9|69415.9|69432.8|69417.8|69381.3|69363.5|893
1583728800000|2020-03-09 04:40:00|69433.4|69418.4|69430.1|69415.1|69448.6|69433.4|69413.1|69398.1|789
1583729100000|2020-03-09 04:45:00|69429.7|69414.7|69443.7|69428.7|69443.7|69428.7|69414.8|69399.8|695
1583729400000|2020-03-09 04:50:00|69443.8|69428.8|69462.5|69447.5|69467.5|69452.5|69442.4|69427.4|721
1583729700000|2020-03-09 04:55:00|69462.6|69447.6|69449.1|69434.1|69470.6|69458|69443.2|69428.2|774
1583730000000|2020-03-09 05:00:00|69449.5|69434.5|69447.5|69432.5|69456.6|69441.6|69432.7|69420.4|787
1583730300000|2020-03-09 05:05:00|69447.4|69432.4|69457.6|69442.6|69462.1|69449.7|69445.2|69430.2|658
1583730600000|2020-03-09 05:10:00|69457.4|69442.4|69458.8|69443.8|69469.1|69456.2|69449.1|69434.8|678
1583730900000|2020-03-09 05:15:00|69458.7|69443.7|69454|69439|69465.4|69453.6|69448.8|69433.9|697
1583731200000|2020-03-09 05:20:00|69454.1|69439.1|69467.4|69452.4|69471.8|69459.5|69448.9|69435.6|687
1583731500000|2020-03-09 05:25:00|69467.3|69452.3|69461.9|69446.9|69471.3|69458.7|69456.2|69444.3|569
1583731800000|2020-03-09 05:30:00|69462|69447|69423.9|69408.9|69462.4|69447.4|69421|69408|824
1583732100000|2020-03-09 05:35:00|69424.1|69409.1|69386.8|69376.8|69424.5|69412.2|69385.6|69374.6|893
1583732400000|2020-03-09 05:40:00|69386.9|69376.9|69382.7|69372.7|69403.2|69389|69372|69357.9|863
1583732700000|2020-03-09 05:45:00|69382.6|69372.6|69383.1|69373.1|69394.1|69379.1|69380.5|69365.5|669
1583733000000|2020-03-09 05:50:00|69383.2|69373.2|69426.9|69411.9|69428.6|69413.6|69383.2|69371.6|821
1583733300000|2020-03-09 05:55:00|69427.2|69412.2|69430.1|69415.1|69472|69459.8|69426.8|69411.8|861
1583733600000|2020-03-09 06:00:00|69428.7|69413.7|69414.9|69399.9|69438.4|69424.2|69404.6|69391.6|935
1583733900000|2020-03-09 06:05:00|69415|69400|69417.3|69402.3|69427.9|69412.9|69404.7|69392.2|792
1583734200000|2020-03-09 06:10:00|69415.9|69400.9|69425.1|69410.1|69432|69417|69407.3|69392.3|793
1583734500000|2020-03-09 06:15:00|69424.7|69409.7|69444.2|69429.2|69451.9|69436.9|69420.9|69405.9|825
1583734800000|2020-03-09 06:20:00|69444.1|69429.1|69450.3|69435.3|69455.1|69442.4|69434.1|69419.1|699
1583735100000|2020-03-09 06:25:00|69450.6|69435.6|69457.9|69442.9|69462.5|69450|69440.5|69425.5|625
1583735400000|2020-03-09 06:30:00|69457.8|69442.8|69477.1|69462.1|69478.2|69466.3|69451.9|69438.4|710
1583735700000|2020-03-09 06:35:00|69476.9|69461.9|69509.2|69494.2|69510.9|69496.1|69472.1|69459.6|827
1583736000000|2020-03-09 06:40:00|69509.3|69494.3|69488.7|69473.7|69511.2|69498.2|69478.9|69463.9|753
1583736300000|2020-03-09 06:45:00|69488.6|69473.6|69463.6|69448.6|69490.7|69475.7|69457|69442|851
1583736600000|2020-03-09 06:50:00|69463.7|69448.7|69471.2|69461.2|69490.7|69475.7|69463.4|69448.4|749
1583736900000|2020-03-09 06:55:00|69473.4|69458.4|69473.1|69458.1|69479.9|69464.9|69459.8|69447.7|830
1583737200000|2020-03-09 07:00:00|69473|69458|69496.9|69481.9|69511.5|69498.8|69464|69449|870
1583737500000|2020-03-09 07:05:00|69496.7|69481.7|69523.7|69508.7|69529.2|69514.2|69488.8|69476|928
1583737800000|2020-03-09 07:10:00|69524|69509|69520.4|69505.4|69552.2|69537.2|69496.1|69481.1|982
1583738100000|2020-03-09 07:15:00|69520.6|69505.6|69496.7|69481.7|69522.9|69507.9|69489.7|69477.1|966
1583738400000|2020-03-09 07:20:00|69496.5|69481.5|69502.6|69487.6|69521.8|69506.8|69490.6|69478.3|892
1583738700000|2020-03-09 07:25:00|69502.5|69487.5|69506.9|69491.9|69528.9|69513.9|69495.1|69480.1|884
1583739000000|2020-03-09 07:30:00|69507|69492|69490.5|69475.5|69509.7|69494.7|69483.2|69468.2|893
1583739300000|2020-03-09 07:35:00|69490.9|69475.9|69472.6|69457.6|69490.9|69475.9|69468.8|69453.8|744
1583739600000|2020-03-09 07:40:00|69472.8|69457.8|69470.6|69455.6|69499.1|69484.1|69470.6|69455.6|951
1583739900000|2020-03-09 07:45:00|69471.2|69456.2|69453.5|69438.5|69483.2|69468.2|69452.7|69437.7|870
1583740200000|2020-03-09 07:50:00|69453.6|69438.6|69471.9|69456.9|69478.2|69463.2|69449.4|69434.4|692
1583740500000|2020-03-09 07:55:00|69472.1|69457.1|69434.1|69419.1|69481.8|69466.8|69428.6|69413.6|661
1583740800000|2020-03-09 08:00:00|69434.6|69419.6|69465.3|69450.3|69465.5|69451.9|69426.1|69414.3|642
1583741100000|2020-03-09 08:05:00|69464.8|69449.8|69470.1|69455.1|69475.4|69461.3|69461.1|69446.1|581
1583741400000|2020-03-09 08:10:00|69470|69455|69477.7|69462.7|69483.3|69468.3|69456.5|69444.1|613
1583741700000|2020-03-09 08:15:00|69477.8|69462.8|69508.6|69493.6|69508.6|69493.6|69475.2|69462|632
1583742000000|2020-03-09 08:20:00|69506.5|69491.5|69543.9|69528.9|69573.1|69558.1|69505.3|69490.5|691
1583742300000|2020-03-09 08:25:00|69545.1|69530.1|69565.3|69550.3|69567.3|69556|69522|69509.5|659
1583742600000|2020-03-09 08:30:00|69561.1|69551.1|69564.8|69549.8|69600.9|69589.6|69561.1|69548.2|669
1583742900000|2020-03-09 08:35:00|69561.6|69551.6|69547.6|69532.6|69567.7|69552.7|69533.8|69518.8|672
1583743200000|2020-03-09 08:40:00|69545.4|69530.4|69539.4|69524.4|69559.1|69544.1|69531.2|69520.3|612
1583743500000|2020-03-09 08:45:00|69539.2|69524.2|69505.9|69490.9|69541|69526|69492.4|69477.4|663
1583743800000|2020-03-09 08:50:00|69506|69491|69517.9|69507.9|69524.7|69512.4|69501.5|69486.5|622
1583744100000|2020-03-09 08:55:00|69518.1|69508.1|69518.6|69503.6|69521.5|69509.7|69492|69480.7|602
1583744400000|2020-03-09 09:00:00|69518.3|69503.3|69521.6|69506.6|69523.1|69510.7|69508|69493|640
1583744700000|2020-03-09 09:05:00|69521.9|69506.9|69524.4|69509.4|69536.3|69521.3|69513.6|69500.6|618
1583745000000|2020-03-09 09:10:00|69524.1|69509.1|69511.9|69496.9|69526.8|69513.6|69505.8|69490.8|615
1583745300000|2020-03-09 09:15:00|69512.7|69497.7|69463.4|69448.4|69522.3|69507.3|69460|69445|684
1583745600000|2020-03-09 09:20:00|69463.5|69448.5|69466.1|69451.1|69494|69479|69455|69440.6|692
1583745900000|2020-03-09 09:25:00|69467.3|69452.3|69462.1|69447.1|69483.5|69468.5|69441.1|69426.1|654
1583746200000|2020-03-09 09:30:00|69461.7|69446.7|69476.7|69461.7|69484.5|69469.5|69449.7|69434.7|637
1583746500000|2020-03-09 09:35:00|69476.5|69461.5|69485.6|69470.6|69491.1|69476.1|69451.4|69436.4|602
1583746800000|2020-03-09 09:40:00|69486.5|69471.5|69483.5|69468.5|69487.7|69473.7|69462.8|69449.6|573
1583747100000|2020-03-09 09:45:00|69483|69468|69490.5|69475.5|69501.2|69486.2|69475.9|69462.6|535
1583747400000|2020-03-09 09:50:00|69490.3|69475.3|69471.8|69456.8|69490.3|69476.3|69463.7|69448.7|614
1583747700000|2020-03-09 09:55:00|69471.3|69456.3|69531.7|69516.7|69551.7|69536.3|69460.9|69445.9|647
1583748000000|2020-03-09 10:00:00|69532.2|69517.2|69535.5|69520.5|69555.5|69540.5|69531.4|69516.4|651
1583748300000|2020-03-09 10:05:00|69536.1|69521.1|69513.8|69485.4|69537.1|69522.1|69471.6|69446.2|610
1583748600000|2020-03-09 10:10:00|69514.7|69487.5|69509.4|69494.4|69531|69516|69504.3|69484.9|565
1583748900000|2020-03-09 10:15:00|69509.9|69494.9|69526.4|69511.4|69531.7|69516.7|69508.8|69493.8|561
1583749200000|2020-03-09 10:20:00|69526.2|69511.2|69493.8|69478.8|69528|69513|69490.7|69475.7|562
1583749500000|2020-03-09 10:25:00|69494.3|69479.3|69522.2|69507.2|69527.4|69512.4|69491.4|69476.4|542
1583749800000|2020-03-09 10:30:00|69521.9|69506.9|69519.8|69504.8|69526.2|69511.2|69512.4|69497.4|453
1583750100000|2020-03-09 10:35:00|69519.7|69504.7|69537.3|69522.3|69538.3|69523.3|69509.1|69494.1|525
1583750400000|2020-03-09 10:40:00|69537.1|69522.1|69522.5|69507.5|69555.4|69541.9|69522.5|69507.5|529
1583750700000|2020-03-09 10:45:00|69522.8|69507.8|69525.1|69510.1|69530.3|69515.3|69496.4|69481.4|552
1583751000000|2020-03-09 10:50:00|69522|69507|69521.9|69506.9|69544.4|69529.4|69516.8|69501.8|586
1583751300000|2020-03-09 10:55:00|69521.8|69506.8|69498.2|69483.2|69527.6|69512.6|69495.4|69480.4|501
1583751600000|2020-03-09 11:00:00|69498.1|69483.1|69506.7|69491.7|69518.3|69503.3|69498.1|69483.1|564
1583751900000|2020-03-09 11:05:00|69509.1|69494.1|69497.6|69482.6|69513.1|69498.1|69492|69477|559
1583752200000|2020-03-09 11:10:00|69497.5|69482.5|69519.8|69504.8|69523.4|69508.4|69496.8|69481.8|479
1583752500000|2020-03-09 11:15:00|69520.4|69505.4|69502.4|69487.4|69529.9|69514.9|69496.7|69481.7|489
1583752800000|2020-03-09 11:20:00|69503|69488|69507.1|69492.1|69564.9|69549.9|69498|69483|638
1583753100000|2020-03-09 11:25:00|69506.7|69491.7|69495.6|69480.6|69546|69531|69484.1|69468|571
1583753400000|2020-03-09 11:30:00|69495.4|69480.4|69499.7|69484.7|69499.9|69484.9|69472.4|69457.4|530
1583753700000|2020-03-09 11:35:00|69500.1|69485.1|69491.5|69476.5|69529|69514|69491.5|69476.5|568
1583754000000|2020-03-09 11:40:00|69491.4|69476.4|69513.6|69498.6|69537.6|69522.6|69475.4|69459.7|617
1583754300000|2020-03-09 11:45:00|69513.5|69498.5|69481.5|69466.5|69513.7|69498.7|69463.3|69448.3|519
1583754600000|2020-03-09 11:50:00|69481.4|69466.4|69499.5|69484.5|69508.6|69493.6|69472|69457|562
1583754900000|2020-03-09 11:55:00|69499.6|69484.6|69502.9|69487.9|69519.4|69504.4|69494.6|69479.6|567
1583755200000|2020-03-09 12:00:00|69502.6|69487.6|69469.9|69454.9|69502.7|69487.7|69452.6|69437.6|664
1583755500000|2020-03-09 12:05:00|69469.8|69454.8|69454.4|69439.4|69470.8|69455.8|69452|69437.9|575
1583755800000|2020-03-09 12:10:00|69454.3|69439.3|69481.6|69466.6|69484.3|69469.3|69453.3|69438.3|518
1583756100000|2020-03-09 12:15:00|69481.7|69466.7|69492.1|69477.1|69505.1|69490.1|69465.8|69450.8|605
1583756400000|2020-03-09 12:20:00|69491|69476|69475|69460|69495.6|69480.6|69465.1|69450.1|628
1583756700000|2020-03-09 12:25:00|69474.9|69459.9|69478.1|69463.1|69479.2|69464.2|69464|69449|628
1583757000000|2020-03-09 12:30:00|69478.5|69463.5|69452|69437|69508.4|69493.4|69450.4|69435.4|699
1583757300000|2020-03-09 12:35:00|69451.2|69436.2|69450.3|69435.3|69465.9|69450.9|69446.9|69433.4|644
1583757600000|2020-03-09 12:40:00|69450.5|69435.5|69457.9|69442.9|69464.6|69449.6|69437.4|69422.4|577
1583757900000|2020-03-09 12:45:00|69457.8|69442.8|69492.1|69477.1|69526|69510.3|69455.3|69440.3|690
1583758200000|2020-03-09 12:50:00|69492|69477|69448.9|69433.9|69492|69477.6|69441.6|69426.6|658
1583758500000|2020-03-09 12:55:00|69448.8|69433.8|69468.5|69453.5|69476|69461|69448|69433|595
1583758800000|2020-03-09 13:00:00|69468|69453|69452.8|69437.8|69471.2|69456.2|69450.6|69437.6|555
1583759100000|2020-03-09 13:05:00|69452.9|69437.9|69513.2|69498.2|69518.1|69503.1|69450.5|69435.5|543
1583759400000|2020-03-09 13:10:00|69513.4|69498.4|69533.6|69518.6|69554.1|69539.1|69501|69486|577
1583759700000|2020-03-09 13:15:00|69533.5|69518.5|69517.5|69502.5|69543.9|69528.9|69516.6|69501.6|629
1583760000000|2020-03-09 13:20:00|69518.9|69503.9|69561.6|69546.6|69561.9|69546.9|69518.7|69503.7|621
1583760300000|2020-03-09 13:25:00|69561.8|69546.8|69572.9|69557.9|69577.5|69564.9|69542.8|69527.8|625
1583760600000|2020-03-09 13:30:00|69572.7|69557.7|69579.3|69564.3|69586.7|69571.7|69550.3|69535.3|655
1583760900000|2020-03-09 13:35:00|69579.4|69564.4|69561.5|69546.5|69580.4|69565.4|69545.4|69532.6|685
1583761200000|2020-03-09 13:40:00|69560.7|69545.7|69557.8|69542.8|69565.1|69550.1|69531.3|69500.7|689
1583761500000|2020-03-09 13:45:00|69558.1|69543.1|69577|69562|69595.6|69583.5|69554.3|69539.3|725
1583761800000|2020-03-09 13:50:00|69577.3|69562.3|69571.7|69556.7|69590.9|69575.9|69564.7|69549.7|704
1583762100000|2020-03-09 13:55:00|69571.4|69556.4|69536.5|69521.5|69575.6|69560.6|69534.5|69519.5|756
1583762400000|2020-03-09 14:00:00|69536.6|69520.3|69538.4|69520|69539.6|69521.3|69524.4|69499.6|806
1583762700000|2020-03-09 14:05:00|69538.5|69519.8|69531|69498.5|69550|69535|69480.3|69441.6|793
1583763000000|2020-03-09 14:10:00|69530.4|69499.4|69536.4|69519.7|69542.7|69527.7|69520.6|69492.3|744
1583763300000|2020-03-09 14:15:00|69536.6|69519.9|69530.6|69515.6|69563.3|69543.2|69522.9|69507.9|718
1583763600000|2020-03-09 14:20:00|69530|69515|69527.7|69512|69539.5|69524.5|69524.5|69509.5|684
1583763900000|2020-03-09 14:25:00|69531.7|69516.7|69526.9|69511.9|69536.1|69521.1|69523.1|69508.1|622
1583764200000|2020-03-09 14:30:00|69527.2|69512.2|69514.8|69498.4|69532.9|69517.9|69512.7|69495.7|625
1583764500000|2020-03-09 14:35:00|69515|69496.4|69491.2|69476.2|69518.4|69502.6|69487.4|69466.4|635
1583764800000|2020-03-09 14:40:00|69490.9|69473.6|69500.3|69481.1|69505.6|69482.7|69434.8|69412.6|652
1583765100000|2020-03-09 14:45:00|69499|69481.8|69440|69425|69502|69486.2|69435.8|69420.8|702
1583765400000|2020-03-09 14:50:00|69440.5|69425.5|69447.6|69432.6|69460.3|69443.8|69427|69412|722
1583765700000|2020-03-09 14:55:00|69446.5|69431.5|69464.9|69449.9|69467.1|69452.1|69446|69428.6|658
1583766000000|2020-03-09 15:00:00|69464.8|69449.8|69475.5|69460.5|69476|69461|69455.3|69440.3|636
1583766300000|2020-03-09 15:05:00|69475.6|69460.6|69490.2|69475.2|69491.1|69476.1|69473.3|69454.5|617
1583766600000|2020-03-09 15:10:00|69488.8|69473.8|69469.4|69454.4|69493.4|69478.4|69462.1|69446.5|663
1583766900000|2020-03-09 15:15:00|69469.7|69454.7|69462.4|69447.4|69471.6|69456.6|69461.3|69446.3|535
1583767200000|2020-03-09 15:20:00|69462.9|69447.9|69453.3|69438.3|69464.9|69449.9|69451.4|69436.4|554
1583767500000|2020-03-09 15:25:00|69452.8|69437.8|69493.8|69478.8|69495.9|69479|69446|69431|613
1583767800000|2020-03-09 15:30:00|69494|69478.6|69478.2|69463.2|69502.8|69487.8|69478.2|69463.2|541
1583768100000|2020-03-09 15:35:00|69478.6|69463.6|69463.5|69448.5|69490.2|69475.2|69462.1|69447.1|695
1583768400000|2020-03-09 15:40:00|69463.6|69448.6|69465.7|69450.7|69468.9|69453.9|69458.4|69442.4|610
1583768700000|2020-03-09 15:45:00|69465.3|69450.3|69461.2|69446.2|69477.2|69460.9|69451.1|69436.1|586
1583769000000|2020-03-09 15:50:00|69457.4|69442.4|69469|69447.1|69471.7|69455.3|69456.6|69440.3|537
1583769300000|2020-03-09 15:55:00|69465.6|69450.6|69488|69473|69491.5|69476.5|69453.7|69438.7|700
1583769600000|2020-03-09 16:00:00|69487.3|69472.3|69501.8|69486.8|69514.3|69499.3|69487.3|69472.3|678
1583769900000|2020-03-09 16:05:00|69502.1|69487.1|69498.2|69483.2|69505.8|69491.1|69497.6|69482.6|591
1583770200000|2020-03-09 16:10:00|69497.8|69482.8|69479.5|69464.5|69499|69484|69476.8|69460.5|582
1583770500000|2020-03-09 16:15:00|69478.9|69463.9|69481.2|69466.2|69485|69470|69474.8|69459.8|491
1583770800000|2020-03-09 16:20:00|69481.1|69466.1|69466.5|69451.5|69482.5|69467.5|69463.1|69448.1|540
1583771100000|2020-03-09 16:25:00|69466.4|69451.4|69479.9|69464.9|69482.8|69467.8|69459.4|69444.4|525
1583771400000|2020-03-09 16:30:00|69477.8|69462.8|69487.1|69472.1|69487.5|69472.5|69466.1|69451.1|612
1583771700000|2020-03-09 16:35:00|69486.2|69471.2|69473.6|69458.6|69495.6|69480.6|69469.4|69454.4|622
1583772000000|2020-03-09 16:40:00|69473.5|69458.5|69468.2|69453.2|69477.3|69462.3|69465.9|69452.5|553
1583772300000|2020-03-09 16:45:00|69468.1|69453.1|69492.8|69477.8|69502.1|69484.6|69448.9|69432.1|648
1583772600000|2020-03-09 16:50:00|69493.4|69478.4|69483.1|69468.1|69493.4|69478.4|69477.3|69462.3|555
1583772900000|2020-03-09 16:55:00|69481|69466|69444.3|69425.3|69483|69468|69444.3|69425.3|600
1583773200000|2020-03-09 17:00:00|69446.1|69425.9|69474.8|69459.8|69482.9|69467.9|69443|69425.9|691
1583773500000|2020-03-09 17:05:00|69474.9|69459.9|69482.4|69467.4|69500.7|69485.7|69473.9|69458.9|603
1583773800000|2020-03-09 17:10:00|69482.5|69467.5|69473|69455.6|69485.7|69470.7|69466.3|69451.2|639
1583774100000|2020-03-09 17:15:00|69471.9|69453.6|69473.6|69458.6|69483.2|69467.8|69466.4|69448.6|646
1583774400000|2020-03-09 17:20:00|69473.7|69458.7|69469.3|69454.3|69478.6|69461.4|69463.9|69444.4|595
1583774700000|2020-03-09 17:25:00|69468.8|69453.8|69479.9|69464.9|69480.7|69465.7|69464.8|69447.7|478
1583775000000|2020-03-09 17:30:00|69479.7|69464.7|69502.4|69487.4|69504.1|69489.1|69470.1|69451.6|582
1583775300000|2020-03-09 17:35:00|69502.1|69487.1|69510|69494.1|69512.5|69495.5|69486.9|69471.9|540
1583775600000|2020-03-09 17:40:00|69509.8|69494.3|69518.7|69503.7|69529|69514|69503.7|69488.7|693
1583775900000|2020-03-09 17:45:00|69518.1|69503|69506.1|69491.1|69528.7|69509.1|69503.1|69488.1|677
1583776200000|2020-03-09 17:50:00|69505.9|69490.9|69528.8|69513.8|69530.3|69514.6|69503.9|69488.9|539
1583776500000|2020-03-09 17:55:00|69528.9|69513.9|69536.1|69518.5|69539.8|69524.8|69509.7|69494.7|639
1583776800000|2020-03-09 18:00:00|69536.3|69519.2|69556.3|69541.3|69558.5|69543.5|69534.9|69517.2|572
1583777100000|2020-03-09 18:05:00|69556.4|69541.4|69542.1|69527.1|69562.6|69547.4|69538.2|69523.2|556
1583777400000|2020-03-09 18:10:00|69542.2|69527.2|69538.9|69523.9|69544.4|69529.4|69536.8|69521.8|491
1583777700000|2020-03-09 18:15:00|69538.8|69523.8|69512.8|69497.8|69539.9|69524.9|69511.9|69496.9|678
1583778000000|2020-03-09 18:20:00|69512.5|69497.5|69527.6|69512.6|69533.7|69518.7|69510.8|69495.8|541
1583778300000|2020-03-09 18:25:00|69527.5|69512.5|69522.3|69507.3|69530.1|69515.1|69507.2|69492.2|506
1583778600000|2020-03-09 18:30:00|69522|69507|69513.7|69498.7|69523.7|69508.7|69511.7|69496.7|451
1583778900000|2020-03-09 18:35:00|69513.9|69498.9|69508|69493|69515.1|69500.1|69503.4|69486.7|526
1583779200000|2020-03-09 18:40:00|69508.1|69493.1|69495.4|69480.4|69509|69494.2|69493.9|69475.4|504
1583779500000|2020-03-09 18:45:00|69496.3|69481.3|69476.8|69461.8|69499.1|69484.1|69472.3|69457.1|516
1583779800000|2020-03-09 18:50:00|69476.7|69461.7|69472.5|69457.5|69479.2|69464.2|69470.1|69455.1|488
1583780100000|2020-03-09 18:55:00|69472.6|69457.6|69497.3|69482.3|69500.7|69485.7|69470.4|69455.4|573
1583780400000|2020-03-09 19:00:00|69497.2|69482.2|69484.5|69469.5|69498.1|69483.1|69482.7|69467.5|557
1583780700000|2020-03-09 19:05:00|69484.6|69469.6|69498.8|69474.3|69508.9|69486.2|69483.8|69465|559
1583781000000|2020-03-09 19:10:00|69498.2|69475.6|69483.6|69468.6|69498.8|69482.4|69479.2|69464.2|578
1583781300000|2020-03-09 19:15:00|69484.2|69467.6|69479.3|69464.3|69484.6|69468.6|69472.4|69457.4|540
1583781600000|2020-03-09 19:20:00|69479.4|69464.4|69492.6|69477.6|69493.9|69478.9|69476.5|69461.5|377
1583781900000|2020-03-09 19:25:00|69492.5|69477.5|69484.1|69469.1|69493.6|69478.6|69482.1|69466|307
1583782200000|2020-03-09 19:30:00|69484.3|69469.3|69489.5|69474|69491.9|69475.1|69483.3|69468|531
1583782500000|2020-03-09 19:35:00|69489|69473.1|69495.1|69480.1|69505.4|69490.4|69489|69471.7|478
1583782800000|2020-03-09 19:40:00|69495.2|69480.2|69496.1|69481.1|69500.1|69485.1|69491.4|69476.4|605
1583783100000|2020-03-09 19:45:00|69498|69483|69502.4|69479.5|69516.9|69499.6|69494.1|69474.4|586
1583783400000|2020-03-09 19:50:00|69499.3|69481|69505.1|69480.7|69515.2|69494.7|69490.6|69471.8|508
1583783700000|2020-03-09 19:55:00|69505.3|69480.9|69503.6|69488.6|69515.9|69498.1|69499.1|69479.2|432
1583784000000|2020-03-09 20:00:00|69503.5|69488.5|69507.6|69492.6|69519.7|69497.9|69500.2|69480.6|440
1583784300000|2020-03-09 20:05:00|69509.3|69491.8|69507.1|69492.1|69512.5|69497.1|69502.8|69487.8|243
1583784600000|2020-03-09 20:10:00|69507.2|69492.2|69495.8|69480.8|69509.1|69494.1|69494.1|69477.3|277
1583784900000|2020-03-09 20:15:00|69495.6|69480.6|69477.4|69462.4|69495.8|69480.8|69473.9|69455.2|293
1583785200000|2020-03-09 20:20:00|69477.3|69462.3|69464.2|69449.2|69478.7|69464.5|69458.2|69438.9|210
1583785500000|2020-03-09 20:25:00|69464.3|69449.3|69447.5|69432.5|69468|69449.5|69446.3|69420.1|277
1583785800000|2020-03-09 20:30:00|69447.1|69432.1|69451.3|69436.2|69460.8|69436.2|69444.4|69414|285
1583786100000|2020-03-09 20:35:00|69451.2|69436.3|69449.2|69430|69458|69437.8|69428|69401.2|355
1583786400000|2020-03-09 20:40:00|69448.8|69431.7|69514.1|69490.4|69519.2|69495.6|69447.5|69421|359
1583786700000|2020-03-09 20:45:00|69515.1|69488.5|69552.3|69520.4|69559.9|69526.7|69507.2|69471|274
1583787000000|2020-03-09 20:50:00|69552.6|69520.3|69530.4|69500.6|69554.9|69527.5|69515.3|69465.3|276
1583787300000|2020-03-09 20:55:00|69530|69500.8|69553.8|69503.8|69569.9|69519.9|69523.4|69498.4|419
1583787600000|2020-03-09 21:00:00|69553.9|69503.9|69563|69513|69563|69513|69551.6|69501.6|70
1583787900000|2020-03-09 21:05:00|69558.3|69509.6|69561.9|69511.9|69567.5|69519.6|69558.3|69509|115
1583788200000|2020-03-09 21:10:00|69559.4|69509.4|69559.1|69511|69569|69519.6|69554|69507.4|138
1583788500000|2020-03-09 21:15:00|69561.4|69511.6|69542.4|69492.4|69564.8|69514.8|69538.5|69488.5|151
1583788800000|2020-03-09 21:20:00|69542.2|69492.2|69552.6|69502.6|69558.1|69508.1|69538.1|69488.1|118
1583789100000|2020-03-09 21:25:00|69551.8|69501.8|69555.3|69505.3|69560.1|69510.1|69544.3|69494.3|108
1583789400000|2020-03-09 21:30:00|69557.4|69507.4|69550.1|69500.1|69558.4|69508.4|69546.4|69496.4|148
1583789700000|2020-03-09 21:35:00|69551.6|69501.6|69550.8|69500.8|69558.2|69508.2|69546.5|69496.5|138
1583790000000|2020-03-09 21:40:00|69552.5|69502.5|69539.5|69489.5|69555.8|69505.8|69533.8|69483.8|160
1583790300000|2020-03-09 21:45:00|69541.2|69491.2|69524|69474|69545.7|69498.7|69504.8|69454.8|254
1583790600000|2020-03-09 21:50:00|69525.4|69475.4|69524.4|69474.4|69528.7|69478.7|69517.9|69467.9|130
1583790900000|2020-03-09 21:55:00|69526.7|69476.7|69532.6|69482.6|69533.9|69483.9|69519.8|69469.8|112
1583791200000|2020-03-09 22:00:00|69521.2|69471.2|69526.1|69476.1|69530.7|69480.7|69511.5|69461.5|208
1583791500000|2020-03-09 22:05:00|69526.2|69476.2|69533.5|69483.5|69541.8|69491.8|69516|69466|187
1583791800000|2020-03-09 22:10:00|69530.5|69480.5|69539.5|69489.5|69549.5|69499.5|69527.7|69477.7|109
1583792100000|2020-03-09 22:15:00|69536.7|69486.7|69538.1|69488.1|69541.9|69491.9|69527.3|69477.3|88
1583792400000|2020-03-09 22:20:00|69537.3|69487.3|69535.2|69485.2|69541.1|69491.1|69531.6|69481.6|98
1583792700000|2020-03-09 22:25:00|69535|69485|69540.1|69490.1|69540.8|69490.8|69531|69481|133
1583793000000|2020-03-09 22:30:00|69536.5|69486.5|69502.3|69452.3|69540.1|69490.1|69498.4|69448.4|129
1583793300000|2020-03-09 22:35:00|69502.6|69452.6|69542.1|69492.1|69561.3|69511.3|69499.5|69449.5|261
1583793600000|2020-03-09 22:40:00|69541.4|69491.4|69529.2|69479.2|69545.5|69495.5|69525.5|69475.5|130
1583793900000|2020-03-09 22:45:00|69528.5|69478.5|69519.6|69469.6|69540.1|69490.1|69511.4|69461.4|219
1583794200000|2020-03-09 22:50:00|69520.5|69470.5|69544.2|69494.2|69549.5|69499.5|69509.7|69459.7|753
1583794500000|2020-03-09 22:55:00|69545.7|69495.7|69553.8|69503.8|69559|69509|69535.1|69485.1|732
1583794800000|2020-03-09 23:00:00|69543.5|69493.5|69554.2|69509.7|69578.6|69536.8|69540.8|69490.8|652
1583795100000|2020-03-09 23:05:00|69552.7|69510.1|69530.1|69483.7|69555.8|69515.1|69516|69482.5|652
1583795400000|2020-03-09 23:10:00|69529.5|69484.3|69541.5|69495.1|69549.8|69499.8|69529.5|69483.4|506
1583795700000|2020-03-09 23:15:00|69542.4|69492.7|69537.7|69487.7|69545.2|69499.6|69530.3|69480.7|349
1583796000000|2020-03-09 23:20:00|69538.3|69488.4|69534|69493.8|69548.2|69498.2|69532.2|69484.8|378
1583796300000|2020-03-09 23:25:00|69534.6|69493.3|69533.4|69487.9|69546.2|69498|69528.1|69481.4|274
1583796600000|2020-03-09 23:30:00|69534.4|69486.6|69523.1|69488.8|69534.4|69498|69510.6|69477.9|629
1583796900000|2020-03-09 23:35:00|69522.6|69489.1|69520.8|69489.3|69527.4|69494.5|69509.7|69478.5|696
1583797200000|2020-03-09 23:40:00|69521.6|69490.5|69519.9|69489.4|69529.7|69497.2|69508.1|69472.8|749
1583797500000|2020-03-09 23:45:00|69519.3|69488.9|69537.5|69504.4|69545.5|69511.6|69513.5|69485.7|751
1583797800000|2020-03-09 23:50:00|69538.9|69499.4|69502.2|69475.7|69540.7|69500.8|69485.1|69463|729
1583798100000|2020-03-09 23:55:00|69504.3|69475.5|69503.6|69477.7|69509.5|69478.9|69494.8|69467.5|753
1583798400000|2020-03-10 00:00:00|69497.1|69477.6|69504.3|69473.5|69504.6|69481.6|69483.1|69454.5|676
1583798700000|2020-03-10 00:05:00|69504.1|69471|69484.9|69459.8|69512|69477.1|69475.2|69443.8|703
1583799000000|2020-03-10 00:10:00|69484.7|69457.7|69543.4|69521.9|69551.7|69521.9|69479.4|69456.6|766
1583799300000|2020-03-10 00:15:00|69528.8|69510.1|69527.4|69491.2|69532.4|69510.1|69522.3|69481.1|807
1583799600000|2020-03-10 00:20:00|69525.9|69487.6|69506.9|69479.1|69542.2|69507.1|69499.1|69468.5|837
1583799900000|2020-03-10 00:25:00|69507.8|69480.8|69522.3|69493.2|69545.3|69520.7|69488.4|69470|735
1583800200000|2020-03-10 00:30:00|69524.6|69496|69515.6|69480.3|69534.1|69504.7|69511.9|69476.4|607
1583800500000|2020-03-10 00:35:00|69515.5|69480.6|69495.4|69480.4|69519.4|69486.3|69456.9|69429.7|706
1583800800000|2020-03-10 00:40:00|69495.5|69480.5|69501.5|69486.5|69517.6|69494.1|69492.1|69475.7|650
1583801100000|2020-03-10 00:45:00|69501.9|69486.9|69493.3|69478.3|69502.7|69487.7|69492.2|69477.2|477
1583801400000|2020-03-10 00:50:00|69493|69478|69490|69475|69519.5|69497.2|69482.9|69465.4|668
1583801700000|2020-03-10 00:55:00|69490.5|69475.5|69505.3|69489.2|69523.4|69505.6|69489|69473.9|637
1583802000000|2020-03-10 01:00:00|69505.9|69488|69435.8|69420.8|69507.6|69492.6|69433.7|69418.7|793
1583802300000|2020-03-10 01:05:00|69435.2|69420.2|69442.7|69427.7|69455.2|69440.2|69433.7|69417.8|696
1583802600000|2020-03-10 01:10:00|69442.8|69427.8|69423.3|69407.2|69443.3|69428.3|69418|69399.4|680
1583802900000|2020-03-10 01:15:00|69423.2|69407.1|69384.4|69369.4|69438.6|69415.5|69382.4|69367.4|645
1583803200000|2020-03-10 01:20:00|69383.5|69368.1|69403.2|69388.2|69415.6|69400.6|69369.9|69354.9|706
1583803500000|2020-03-10 01:25:00|69403.3|69388.3|69405.1|69389.9|69413.1|69398.1|69391.2|69376.2|577
1583803800000|2020-03-10 01:30:00|69405.5|69388|69390|69375|69423.5|69408.5|69389.9|69374.9|564
1583804100000|2020-03-10 01:35:00|69389.8|69374.8|69414|69399|69416.3|69403.2|69381|69366|677
1583804400000|2020-03-10 01:40:00|69413.9|69398.9|69442.5|69427.5|69456.9|69437.2|69399.1|69384.1|720
1583804700000|2020-03-10 01:45:00|69442.6|69427.6|69435.5|69420.5|69468.2|69452.3|69434|69419|709
1583805000000|2020-03-10 01:50:00|69434.7|69419.7|69437.8|69422.3|69445.4|69430.4|69420.2|69405.2|666
1583805300000|2020-03-10 01:55:00|69438|69423|69455.7|69440.7|69456.4|69441.4|69435.4|69420.4|606
1583805600000|2020-03-10 02:00:00|69455.8|69440.8|69480.7|69465.7|69484.4|69469.4|69450.3|69435.3|689
1583805900000|2020-03-10 02:05:00|69480.5|69465.5|69484.2|69469.2|69502.6|69487.6|69462.7|69447.7|687
1583806200000|2020-03-10 02:10:00|69484.6|69469.6|69478.2|69463.2|69497.9|69483.8|69469.7|69455.7|623
1583806500000|2020-03-10 02:15:00|69478.1|69463.1|69460.9|69445.9|69488.7|69473.7|69459.9|69445.5|535
1583806800000|2020-03-10 02:20:00|69461|69446|69458.3|69448.3|69464|69452.7|69451.6|69440.1|630
1583807100000|2020-03-10 02:25:00|69458.6|69448.6|69484.6|69469.6|69486|69473.9|69456.6|69444.7|603
1583807400000|2020-03-10 02:30:00|69484.4|69469.4|69469.3|69454.3|69488.7|69478.7|69453.2|69441.1|604
1583807700000|2020-03-10 02:35:00|69469.2|69454.2|69469.1|69459.1|69480.3|69469.3|69462.6|69451.5|590
1583808000000|2020-03-10 02:40:00|69468.1|69458.1|69461.4|69446.4|69477.1|69466.3|69457.5|69446.4|557
1583808300000|2020-03-10 02:45:00|69461.1|69446.1|69466.4|69456.4|69472.3|69461.9|69451.2|69437.5|584
1583808600000|2020-03-10 02:50:00|69467.2|69457.2|69452.1|69442.1|69473.1|69462.1|69451.5|69440.5|561
1583808900000|2020-03-10 02:55:00|69452|69442|69462.3|69452.3|69465.7|69454.7|69450.4|69439.2|644
1583809200000|2020-03-10 03:00:00|69462.4|69452.4|69474|69464|69486.1|69474.8|69461.7|69449.5|677
1583809500000|2020-03-10 03:05:00|69473.9|69463.9|69468.1|69458.1|69480.5|69470.5|69466.7|69456.1|513
1583809800000|2020-03-10 03:10:00|69468.3|69458.3|69470.7|69460.7|69472.9|69461.7|69459.4|69449.4|514
1583810100000|2020-03-10 03:15:00|69470.6|69460.6|69456.8|69446.8|69477.2|69465.4|69448.3|69436.5|600
1583810400000|2020-03-10 03:20:00|69456.9|69446.9|69448.4|69433.4|69464.2|69450.5|69437.1|69425.4|639
1583810700000|2020-03-10 03:25:00|69445.9|69435.9|69440.6|69430.6|69459.3|69447.4|69440.4|69429.4|575
1583811000000|2020-03-10 03:30:00|69440.8|69430.8|69421.1|69411.1|69442.6|69431.4|69420.3|69410.3|534
1583811300000|2020-03-10 03:35:00|69421.3|69411.3|69393.2|69383.2|69423.6|69413.6|69391.4|69379.6|579
1583811600000|2020-03-10 03:40:00|69391.7|69381.7|69392.3|69382.3|69407.6|69395.6|69386|69375.9|610
1583811900000|2020-03-10 03:45:00|69392.4|69382.4|69387|69372|69396.9|69385.3|69383.7|69371.8|594
1583812200000|2020-03-10 03:50:00|69383.9|69373.9|69379|69369|69390|69375.3|69367.5|69356.4|586
1583812500000|2020-03-10 03:55:00|69381.3|69366.3|69376.6|69366.6|69384.5|69372.9|69371.1|69358.8|536
1583812800000|2020-03-10 04:00:00|69379|69364|69393.4|69378.4|69398.4|69385.8|69376.8|69364|536
1583813100000|2020-03-10 04:05:00|69393.9|69378.9|69389.9|69379.9|69396.8|69384.4|69385.4|69372|488
1583813400000|2020-03-10 04:10:00|69390|69380|69379.9|69369.9|69397.7|69387.7|69379.8|69367.7|417
1583813700000|2020-03-10 04:15:00|69380|69370|69391.2|69381.2|69395.8|69383.9|69379.9|69368.1|451
1583814000000|2020-03-10 04:20:00|69391.4|69381.4|69380.2|69370.2|69394.2|69382.1|69379.3|69367.5|468
1583814300000|2020-03-10 04:25:00|69380.1|69370.1|69375.9|69365.9|69385.4|69373.7|69375.6|69364.4|545
1583814600000|2020-03-10 04:30:00|69376.3|69366.3|69376.1|69361.1|69381.4|69368.7|69369.4|69359.3|612
1583814900000|2020-03-10 04:35:00|69376.5|69361.5|69380.1|69365.1|69381|69368.6|69367.2|69357.2|476
1583815200000|2020-03-10 04:40:00|69380.2|69365.2|69383.5|69368.5|69384.7|69374.3|69374.6|69362.3|449
1583815500000|2020-03-10 04:45:00|69383.4|69368.4|69370|69360|69383.4|69373.4|69367.7|69356.5|530
1583815800000|2020-03-10 04:50:00|69369.9|69359.9|69370.8|69360.8|69373.6|69363.6|69367.7|69357.7|392
1583816100000|2020-03-10 04:55:00|69370.6|69360.6|69366.5|69356.5|69378.7|69367.1|69366.4|69356.4|545
1583816400000|2020-03-10 05:00:00|69366.4|69356.4|69343.9|69333.9|69367.5|69357.5|69325.6|69311.6|721
1583816700000|2020-03-10 05:05:00|69344.2|69334.2|69366.7|69356.7|69377.9|69365|69336.8|69326.8|683
1583817000000|2020-03-10 05:10:00|69366.8|69356.8|69372.9|69362.9|69383.1|69371.4|69360.5|69345.5|619
1583817300000|2020-03-10 05:15:00|69375.3|69360.3|69345.5|69330.5|69375.4|69363.3|69340.4|69325.4|691
1583817600000|2020-03-10 05:20:00|69347.4|69332.4|69331.4|69321.4|69363.1|69348.1|69327.6|69317.2|628
1583817900000|2020-03-10 05:25:00|69331.5|69321.5|69353.2|69343.2|69359.3|69346.8|69329.8|69317.6|611
1583818200000|2020-03-10 05:30:00|69355.7|69345.7|69363.6|69348.6|69367|69357|69343.2|69331.6|684
1583818500000|2020-03-10 05:35:00|69360.5|69350.5|69356.8|69346.8|69365.8|69353.8|69351.6|69339.4|546
1583818800000|2020-03-10 05:40:00|69357.3|69347.3|69339.9|69329.9|69364.4|69353.9|69332.3|69320.1|610
1583819100000|2020-03-10 05:45:00|69339.7|69329.7|69333.7|69323.7|69350.2|69338.6|69327.6|69316.1|648
1583819400000|2020-03-10 05:50:00|69334|69324|69360.1|69350.1|69361.8|69351.8|69332.1|69321.4|583
1583819700000|2020-03-10 05:55:00|69359.5|69349.5|69358.1|69343.1|69374.3|69362.4|69357.9|69342.9|624
1583820000000|2020-03-10 06:00:00|69356.3|69346.3|69344|69334|69360.7|69347.6|69337.7|69326.6|709
1583820300000|2020-03-10 06:05:00|69346.5|69331.5|69341.6|69331.6|69347.5|69335.3|69324.6|69312.1|634
1583820600000|2020-03-10 06:10:00|69341.7|69331.7|69365.1|69355.1|69371.1|69358.3|69340.9|69329|634
1583820900000|2020-03-10 06:15:00|69365.2|69355.2|69371.7|69361.7|69386.2|69375.7|69363.1|69353.1|669
1583821200000|2020-03-10 06:20:00|69371.2|69361.2|69378.6|69363.6|69384.3|69374.3|69370.8|69358.9|621
1583821500000|2020-03-10 06:25:00|69377.3|69367.3|69384.1|69369.1|69400.1|69387.6|69376.3|69363.6|592
1583821800000|2020-03-10 06:30:00|69384.6|69369.6|69377.9|69367.9|69384.7|69372|69362.4|69350.8|602
1583822100000|2020-03-10 06:35:00|69377.8|69367.8|69378.8|69368.8|69388.2|69376.4|69367.2|69355|582
1583822400000|2020-03-10 06:40:00|69378.7|69368.7|69373.4|69363.4|69384.6|69371.7|69369.7|69357|517
1583822700000|2020-03-10 06:45:00|69373.3|69363.3|69399.2|69384.2|69414.1|69399.1|69373.3|69363.1|617
1583823000000|2020-03-10 06:50:00|69396.8|69386.8|69383.4|69368.4|69400.5|69388.2|69378.7|69366.1|589
1583823300000|2020-03-10 06:55:00|69380|69370|69397|69382|69400.9|69388.6|69377.7|69365.4|607
1583823600000|2020-03-10 07:00:00|69396.9|69381.9|69390|69380|69397.4|69386.1|69370.6|69358|749
1583823900000|2020-03-10 07:05:00|69390.2|69380.2|69410.5|69400.5|69424.6|69412.9|69380.6|69370.1|706
1583824200000|2020-03-10 07:10:00|69411.3|69401.3|69441.9|69431.9|69443.7|69433.2|69409|69395.9|645
1583824500000|2020-03-10 07:15:00|69441.6|69431.6|69436.1|69426.1|69450.6|69440.6|69428.2|69414.9|646
1583824800000|2020-03-10 07:20:00|69436.4|69426.4|69463.7|69453.7|69474|69462.4|69425.4|69412.9|671
1583825100000|2020-03-10 07:25:00|69463.2|69453.2|69444.7|69429.7|69468.4|69455.7|69437.4|69426.1|665
1583825400000|2020-03-10 07:30:00|69444.5|69429.5|69431.1|69421.1|69446.6|69433.3|69422.3|69412.3|629
1583825700000|2020-03-10 07:35:00|69433.5|69418.5|69453.6|69438.6|69455.7|69443.2|69425.5|69412.4|638
1583826000000|2020-03-10 07:40:00|69453.9|69438.9|69447.4|69432.4|69454.8|69443.5|69429.5|69417.6|645
1583826300000|2020-03-10 07:45:00|69447.3|69432.3|69459.1|69444.1|69460.8|69449.4|69432.6|69422.5|679
1583826600000|2020-03-10 07:50:00|69458.8|69443.8|69477.4|69467.4|69492.2|69478.2|69455.3|69442.8|621
1583826900000|2020-03-10 07:55:00|69476.9|69466.9|69472.4|69462.4|69484.6|69473.3|69463.7|69452.3|714
1583827200000|2020-03-10 08:00:00|69472|69462|69479|69469|69485.4|69473.3|69458.8|69446.9|714
1583827500000|2020-03-10 08:05:00|69480.1|69470.1|69466.6|69456.6|69483.8|69471.5|69456.4|69444|721
1583827800000|2020-03-10 08:10:00|69469.1|69454.1|69474|69464|69479|69468|69465.7|69453.8|701
1583828100000|2020-03-10 08:15:00|69473.9|69463.9|69498.8|69483.8|69501.9|69491.6|69473.9|69461.5|656
1583828400000|2020-03-10 08:20:00|69498.9|69483.9|69528.1|69518.1|69529.5|69518.1|69491.3|69479.6|690
1583828700000|2020-03-10 08:25:00|69530.4|69515.4|69511.5|69496.5|69530.4|69517.7|69495.9|69485.9|702
1583829000000|2020-03-10 08:30:00|69511.7|69496.7|69503.8|69493.8|69516|69504.3|69498.4|69485.4|588
1583829300000|2020-03-10 08:35:00|69503.6|69493.6|69517.6|69507.6|69525.4|69512.9|69499.4|69487.6|714
1583829600000|2020-03-10 08:40:00|69518.1|69508.1|69499.7|69489.7|69523.3|69510.9|69491.5|69478.9|775
1583829900000|2020-03-10 08:45:00|69500|69490|69507.7|69497.7|69511.8|69500.4|69495.4|69485.1|841
1583830200000|2020-03-10 08:50:00|69506.7|69496.7|69525.2|69515.2|69530.5|69515.9|69506.7|69495.2|713
1583830500000|2020-03-10 08:55:00|69525.3|69515.3|69516.1|69506.1|69528.8|69517|69512.1|69501|790
1583830800000|2020-03-10 09:00:00|69516.2|69506.2|69529.6|69519.6|69533.7|69521.3|69516.2|69506.1|740
1583831100000|2020-03-10 09:05:00|69529.5|69519.5|69535.9|69525.9|69544.3|69533.9|69529|69516.3|652
1583831400000|2020-03-10 09:10:00|69535.8|69525.8|69535.9|69525.9|69544.5|69532.1|69525.5|69515.5|794
1583831700000|2020-03-10 09:15:00|69535.8|69525.8|69541.9|69531.9|69546.4|69534.8|69533.9|69522.6|547
1583832000000|2020-03-10 09:20:00|69542|69532|69535.6|69525.6|69558.7|69545.5|69530.6|69519|656
1583832300000|2020-03-10 09:25:00|69535.5|69525.5|69523.7|69508.7|69538.7|69527.3|69516.7|69505.6|635
1583832600000|2020-03-10 09:30:00|69523.6|69508.6|69521.7|69511.7|69525.9|69515.9|69518.3|69507.2|515
1583832900000|2020-03-10 09:35:00|69521.4|69511.4|69520.2|69510.2|69530.5|69519.2|69512.7|69502.7|596
1583833200000|2020-03-10 09:40:00|69520.1|69510.1|69535.2|69520.2|69535.6|69523|69510.5|69500.4|600
1583833500000|2020-03-10 09:45:00|69535.3|69520.3|69516.2|69506.2|69539.7|69527|69515.9|69504.4|546
1583833800000|2020-03-10 09:50:00|69515.8|69505.8|69532.9|69522.9|69543|69531.8|69515.8|69505.8|598
1583834100000|2020-03-10 09:55:00|69532.5|69522.5|69539.3|69524.3|69542.3|69527.3|69515.5|69503.5|480
1583834400000|2020-03-10 10:00:00|69539.4|69524.4|69548.4|69533.4|69561|69546|69539.3|69524.3|564
1583834700000|2020-03-10 10:05:00|69549.2|69534.2|69558.1|69543.1|69562.1|69549.3|69544.9|69532.5|519
1583835000000|2020-03-10 10:10:00|69558|69543|69579.7|69564.7|69583|69571.9|69552.7|69538.7|587
1583835300000|2020-03-10 10:15:00|69579.4|69564.4|69591.4|69576.4|69598.7|69583.7|69568|69555.2|599
1583835600000|2020-03-10 10:20:00|69591.7|69576.7|69584|69574|69597.6|69585.6|69577.3|69567.3|503
1583835900000|2020-03-10 10:25:00|69583.9|69573.9|69591.4|69576.4|69591.6|69579.4|69568|69555.5|531
1583836200000|2020-03-10 10:30:00|69591.3|69576.3|69603.3|69588.3|69603.9|69591.3|69587.2|69575|512
1583836500000|2020-03-10 10:35:00|69603.4|69588.4|69623.7|69613.7|69629.5|69618.7|69593.9|69581.2|619
1583836800000|2020-03-10 10:40:00|69624.2|69614.2|69624.5|69609.5|69634.1|69621.9|69614.7|69599.7|594
1583837100000|2020-03-10 10:45:00|69623.8|69608.8|69630.4|69615.4|69634.9|69621.7|69619.9|69608.4|604
1583837400000|2020-03-10 10:50:00|69630.8|69615.8|69648|69638|69680.2|69665.2|69630.3|69615.3|571
1583837700000|2020-03-10 10:55:00|69650.5|69635.5|69660.4|69645.4|69665.1|69651.9|69643.6|69631.1|634
1583838000000|2020-03-10 11:00:00|69660.8|69645.8|69676.2|69661.2|69679.9|69667.9|69657.5|69645.2|679
1583838300000|2020-03-10 11:05:00|69676.1|69661.1|69666.5|69651.5|69680.7|69665.7|69663.8|69648.8|627
1583838600000|2020-03-10 11:10:00|69666.4|69651.4|69659.4|69644.4|69677.9|69665.5|69656.4|69641.4|655
1583838900000|2020-03-10 11:15:00|69659|69644|69670.8|69655.8|69670.9|69658.6|69656|69641.3|575
1583839200000|2020-03-10 11:20:00|69670.6|69655.6|69639.9|69629.9|69671.8|69658.8|69639.9|69628.4|634
1583839500000|2020-03-10 11:25:00|69638.9|69623.9|69638.5|69623.5|69644.8|69630.9|69631.2|69616.2|651
1583839800000|2020-03-10 11:30:00|69638.7|69623.7|69642|69627|69649.2|69635.2|69632.4|69617.4|614
1583840100000|2020-03-10 11:35:00|69642.2|69627.2|69651.7|69636.7|69651.8|69639.7|69640.8|69625.8|586
1583840400000|2020-03-10 11:40:00|69651.3|69636.3|69660.6|69645.6|69667.3|69654.9|69651|69636|523
1583840700000|2020-03-10 11:45:00|69660.3|69645.3|69659.1|69644.1|69667.4|69655.3|69653.7|69641.5|425
1583841000000|2020-03-10 11:50:00|69659.2|69644.2|69658.1|69643.1|69662.1|69648.3|69651.1|69637.3|503
1583841300000|2020-03-10 11:55:00|69658|69643|69662.9|69652.9|69664.6|69653.3|69652|69637|511
1583841600000|2020-03-10 12:00:00|69663|69653|69653.8|69643.8|69664.4|69653|69650.4|69638.4|566
1583841900000|2020-03-10 12:05:00|69650.7|69640.7|69647.4|69637.4|69656.7|69644.4|69637.3|69625.2|693
1583842200000|2020-03-10 12:10:00|69647.5|69637.5|69638.1|69628.1|69665.9|69655.9|69633.2|69621.3|701
1583842500000|2020-03-10 12:15:00|69637.6|69627.6|69627.1|69617.1|69642.4|69630.1|69625.7|69614.9|576
1583842800000|2020-03-10 12:20:00|69629|69619|69609.7|69594.7|69634|69621.7|69600.1|69587.9|623
1583843100000|2020-03-10 12:25:00|69609.5|69594.5|69602.1|69592.1|69610.5|69597.8|69599|69587.7|456
1583843400000|2020-03-10 12:30:00|69602.3|69592.3|69592.4|69582.4|69611.6|69599|69590.2|69578.9|565
1583843700000|2020-03-10 12:35:00|69592.7|69582.7|69593.3|69583.3|69601.4|69588.2|69589.9|69578.2|460
1583844000000|2020-03-10 12:40:00|69593.2|69583.2|69590.9|69580.9|69596.5|69583.6|69585.6|69573.5|461
1583844300000|2020-03-10 12:45:00|69592.4|69577.4|69593|69578|69603.5|69593.5|69587.9|69573.9|645
1583844600000|2020-03-10 12:50:00|69589.6|69579.6|69588.9|69578.9|69608.5|69593.5|69588|69576.2|651
1583844900000|2020-03-10 12:55:00|69588.2|69578.2|69592.1|69582.1|69600.3|69587.4|69585.6|69574.1|629
1583845200000|2020-03-10 13:00:00|69592.3|69582.3|69607.7|69592.7|69617|69602|69591.9|69578.6|617
1583845500000|2020-03-10 13:05:00|69607.1|69592.1|69589.9|69579.9|69608|69595.9|69585.6|69574|541
1583845800000|2020-03-10 13:10:00|69589.5|69579.5|69589.2|69579.2|69603.4|69588.4|69587.7|69576.5|468
1583846100000|2020-03-10 13:15:00|69589.8|69579.8|69600.7|69585.7|69608.4|69594.9|69587.6|69576|533
1583846400000|2020-03-10 13:20:00|69601|69586|69599|69584|69603.3|69590.5|69591.1|69578.7|627
1583846700000|2020-03-10 13:25:00|69598.9|69583.9|69604.6|69589.6|69604.6|69590.3|69594.9|69581.8|543
1583847000000|2020-03-10 13:30:00|69603.6|69588.6|69600.9|69585.9|69604.8|69592.4|69590|69577.4|691
1583847300000|2020-03-10 13:35:00|69601.2|69586.2|69605.3|69595.3|69609|69596.2|69597.8|69585.1|586
1583847600000|2020-03-10 13:40:00|69604.9|69594.9|69605.1|69595.1|69610.8|69600.3|69603.2|69591.2|452
1583847900000|2020-03-10 13:45:00|69605.3|69595.3|69610.2|69600.2|69610.3|69600.3|69598.7|69586.8|530
1583848200000|2020-03-10 13:50:00|69612.4|69597.4|69602.2|69592.2|69613.8|69601.5|69598.3|69587.1|501
1583848500000|2020-03-10 13:55:00|69600.9|69590.9|69635|69620|69639.9|69627.4|69600.9|69589.1|643
1583848800000|2020-03-10 14:00:00|69632.2|69622.2|69629.1|69614.1|69638.9|69623.9|69626.4|69611.4|564
1583849100000|2020-03-10 14:05:00|69629.2|69614.2|69629.4|69614.4|69636.7|69624|69619.9|69607|496
1583849400000|2020-03-10 14:10:00|69629.3|69614.3|69645.5|69630.5|69645.8|69633.4|69628.3|69613.3|522
1583849700000|2020-03-10 14:15:00|69645.6|69630.6|69648.6|69633.6|69654.6|69642.8|69641.3|69627.4|585
1583850000000|2020-03-10 14:20:00|69648.7|69633.7|69643.3|69633.3|69650.9|69638.7|69640.6|69627.7|514
1583850300000|2020-03-10 14:25:00|69643.2|69633.2|69651.1|69641.1|69652.2|69642.2|69641.2|69628.7|512
1583850600000|2020-03-10 14:30:00|69651|69641|69656.1|69641.1|69667.9|69655.7|69650.2|69638.3|627
1583850900000|2020-03-10 14:35:00|69656.2|69641.2|69659.4|69649.4|69670.6|69658.6|69650.2|69638.1|568
1583851200000|2020-03-10 14:40:00|69659.1|69649.1|69660.3|69645.3|69665.1|69653.2|69650.3|69640.3|591
1583851500000|2020-03-10 14:45:00|69663.2|69648.2|69655.7|69640.7|69663.4|69648.4|69644.2|69630.6|472
1583851800000|2020-03-10 14:50:00|69656.1|69641.1|69663.8|69648.8|69665.1|69650.1|69647.5|69632.5|608
1583852100000|2020-03-10 14:55:00|69663.3|69648.3|69658.9|69648.9|69665.7|69652.1|69654.9|69639.9|670
1583852400000|2020-03-10 15:00:00|69658.1|69648.1|69648.3|69633.3|69665.5|69653|69632.1|69618.3|601
1583852700000|2020-03-10 15:05:00|69649.7|69634.7|69621.1|69606.1|69650.3|69635.3|69614.3|69599.3|645
1583853000000|2020-03-10 15:10:00|69621|69606|69635.9|69620.9|69640.6|69625.6|69619.5|69604.5|587
1583853300000|2020-03-10 15:15:00|69635.6|69620.6|69618.3|69603.3|69638.4|69625.2|69605.7|69590.7|635
1583853600000|2020-03-10 15:20:00|69617.2|69602.2|69611.9|69601.9|69619.3|69604.3|69604.8|69593.1|570
1583853900000|2020-03-10 15:25:00|69611.8|69601.8|69583.4|69568.4|69621.2|69609.1|69573|69556.7|688
1583854200000|2020-03-10 15:30:00|69583.3|69568.3|69604.7|69589.7|69607.9|69592.4|69582.8|69567.8|670
1583854500000|2020-03-10 15:35:00|69604.1|69589.1|69589.1|69574.1|69610.9|69595.9|69586.3|69571.3|588
1583854800000|2020-03-10 15:40:00|69589|69574|69602.4|69587.4|69613.5|69598.5|69584.6|69570.7|699
1583855100000|2020-03-10 15:45:00|69602.3|69587.3|69597.4|69582.4|69604.3|69589.3|69587.4|69572.4|589
1583855400000|2020-03-10 15:50:00|69598.7|69583.7|69615.2|69600.2|69623.7|69608.7|69594.8|69579.8|658
1583855700000|2020-03-10 15:55:00|69615.4|69600.4|69641.4|69626.4|69642.2|69626.7|69607.1|69592.1|718
1583856000000|2020-03-10 16:00:00|69641.5|69626.5|69629.4|69614.4|69643.8|69627.1|69625.1|69610.1|655
1583856300000|2020-03-10 16:05:00|69629.3|69614.3|69640.6|69625.6|69642.2|69627.2|69620.1|69605.1|656
1583856600000|2020-03-10 16:10:00|69640.4|69625.4|69612.2|69597.2|69640.9|69625.4|69600.2|69585.2|658
1583856900000|2020-03-10 16:15:00|69612.9|69597.9|69600.7|69585.7|69613.5|69598.5|69599.9|69584.9|653
1583857200000|2020-03-10 16:20:00|69600.6|69585.6|69596.8|69581.8|69607.1|69592.1|69593.3|69578.3|519
1583857500000|2020-03-10 16:25:00|69597.1|69582.1|69613.5|69598.5|69614|69599|69594.6|69579.6|540
1583857800000|2020-03-10 16:30:00|69613.8|69598.8|69616.9|69601.9|69617.4|69603.9|69607.5|69592.5|608
1583858100000|2020-03-10 16:35:00|69617.4|69602.4|69613.1|69598.1|69626.3|69611.3|69607.4|69594.1|564
1583858400000|2020-03-10 16:40:00|69612.9|69597.9|69589.7|69574.7|69616.8|69601.8|69587|69572|585
1583858700000|2020-03-10 16:45:00|69589.4|69574.4|69620.5|69605.5|69620.5|69605.5|69589.1|69574.1|574
1583859000000|2020-03-10 16:50:00|69620.3|69605.3|69624.7|69609.7|69631.5|69617.6|69614.5|69599.5|679
1583859300000|2020-03-10 16:55:00|69626.2|69611.2|69632.2|69617.2|69635.1|69617.7|69617.1|69602.1|577
1583859600000|2020-03-10 17:00:00|69629.8|69613.9|69643.7|69628.7|69651.3|69636.3|69629.8|69613.9|637
1583859900000|2020-03-10 17:05:00|69643.6|69628.6|69627.7|69612.7|69646.4|69631.4|69620.4|69605.4|662
1583860200000|2020-03-10 17:10:00|69627.9|69612.9|69641.5|69626.5|69644.8|69629.8|69622.6|69608.8|594
1583860500000|2020-03-10 17:15:00|69640|69625|69639.5|69624.5|69648|69633|69633.7|69618.7|601
1583860800000|2020-03-10 17:20:00|69639.9|69624.9|69625.5|69610.5|69640.2|69625.2|69622.1|69607.1|559
1583861100000|2020-03-10 17:25:00|69625.9|69610.9|69642|69627|69662.2|69647.2|69625.9|69610.9|591
1583861400000|2020-03-10 17:30:00|69640.4|69625.4|69637.4|69622.4|69652.2|69637.2|69632.4|69617.4|557
1583861700000|2020-03-10 17:35:00|69637|69622|69641.8|69626.8|69646.3|69631.3|69634.8|69619.8|531
1583862000000|2020-03-10 17:40:00|69641.9|69626.9|69636.9|69621.9|69652.6|69637.6|69636.5|69621.5|503
1583862300000|2020-03-10 17:45:00|69635.5|69620.5|69628.4|69613.4|69636|69621|69624.8|69609.8|411
1583862600000|2020-03-10 17:50:00|69628.9|69613.9|69626.1|69611.1|69632|69617|69623.5|69609|442
1583862900000|2020-03-10 17:55:00|69626.2|69611.2|69634.5|69619.5|69640.2|69625.2|69624.9|69609.9|500
1583863200000|2020-03-10 18:00:00|69637.3|69622.3|69638.3|69623.3|69642.6|69627.6|69633.9|69618.9|484
1583863500000|2020-03-10 18:05:00|69638.1|69623.1|69638.2|69623.2|69648.3|69633.3|69634.9|69619.9|475
1583863800000|2020-03-10 18:10:00|69638.3|69623.3|69635.6|69620.6|69641.6|69626.6|69633.3|69618.3|618
1583864100000|2020-03-10 18:15:00|69635.8|69620.8|69648.8|69633.8|69654.4|69639.8|69634|69619|567
1583864400000|2020-03-10 18:20:00|69647.9|69632.9|69642.2|69627.2|69650.5|69635.5|69639|69624|547
1583864700000|2020-03-10 18:25:00|69642|69627|69648.8|69633.8|69665.2|69650.2|69642|69627|522
1583865000000|2020-03-10 18:30:00|69649|69634|69649.7|69634.7|69653.3|69638.3|69643.9|69628.9|467
1583865300000|2020-03-10 18:35:00|69649.6|69634.6|69656.2|69641.2|69658.6|69643.6|69647.3|69632.3|443
1583865600000|2020-03-10 18:40:00|69656.7|69641.7|69649.1|69634.1|69657.4|69642.4|69642.2|69627.2|503
1583865900000|2020-03-10 18:45:00|69649.9|69634.9|69635|69620|69661.7|69646.7|69631.3|69616.3|562
1583866200000|2020-03-10 18:50:00|69635.1|69620.1|69640.5|69625.5|69645.4|69630.4|69634.7|69619.7|536
1583866500000|2020-03-10 18:55:00|69640.3|69625.3|69645.7|69630.7|69647.8|69632.8|69637.8|69622.8|512
1583866800000|2020-03-10 19:00:00|69645.8|69630.8|69634.7|69619.7|69647.6|69632.6|69632.4|69617.4|478
1583867100000|2020-03-10 19:05:00|69634.8|69619.8|69640.5|69625.5|69643|69628|69631.8|69616.8|550
1583867400000|2020-03-10 19:10:00|69640.3|69625.3|69627.9|69612.9|69640.3|69625.3|69627.9|69612.9|562
1583867700000|2020-03-10 19:15:00|69627.6|69612.6|69621.7|69606.7|69636.2|69621.2|69618|69603|491
1583868000000|2020-03-10 19:20:00|69621.2|69606.2|69622.2|69607.2|69625.7|69610.7|69620|69605|469
1583868300000|2020-03-10 19:25:00|69622.3|69607.3|69622.5|69607.5|69637.7|69622.4|69621.2|69606.2|462
1583868600000|2020-03-10 19:30:00|69623.3|69608.3|69628.2|69613.2|69629.8|69614.8|69620.3|69605.3|529
1583868900000|2020-03-10 19:35:00|69628.3|69613.3|69639.6|69624.6|69644.6|69629.6|69625.8|69610.8|525
1583869200000|2020-03-10 19:40:00|69639.7|69624.7|69634.3|69619.3|69640.9|69625.9|69632.6|69617.6|428
1583869500000|2020-03-10 19:45:00|69634.6|69619.6|69639.7|69624.7|69640|69626.8|69622.8|69607.8|454
1583869800000|2020-03-10 19:50:00|69639.2|69624.2|69628.2|69613.2|69639.4|69624.4|69625.7|69610.7|305
1583870100000|2020-03-10 19:55:00|69625.2|69610.2|69624.7|69609.7|69632.6|69617.6|69622.3|69607.3|439
1583870400000|2020-03-10 20:00:00|69624.6|69609.6|69628.5|69613.5|69632.6|69617.5|69624.6|69609.6|271
1583870700000|2020-03-10 20:05:00|69628.7|69613.7|69638.1|69623.1|69640.3|69625.3|69627.1|69612.9|316
1583871000000|2020-03-10 20:10:00|69638.4|69623.4|69644.8|69629.8|69652.2|69637.2|69638.4|69623.4|300
1583871300000|2020-03-10 20:15:00|69643.2|69628.2|69643.8|69628.8|69645.7|69630.7|69639.7|69624.7|218
1583871600000|2020-03-10 20:20:00|69643.9|69628.9|69646.4|69631.4|69648|69633|69639.7|69624.7|214
1583871900000|2020-03-10 20:25:00|69646.6|69631.6|69648.2|69633.2|69650.7|69635.7|69644.7|69629.2|198
1583872200000|2020-03-10 20:30:00|69649|69634|69646|69631|69655.3|69639.3|69641.6|69626.6|260
1583872500000|2020-03-10 20:35:00|69646.1|69631.1|69642.3|69627.3|69647.1|69632.2|69639|69624|208
1583872800000|2020-03-10 20:40:00|69642.1|69627.1|69651.7|69634.8|69653.5|69636.2|69640.7|69625.7|199
1583873100000|2020-03-10 20:45:00|69651.8|69635.2|69641.6|69626.6|69654.1|69637.4|69638.5|69623|187
1583873400000|2020-03-10 20:50:00|69641.8|69626.8|69645.5|69629.4|69649.5|69631.2|69641.7|69625.3|315
1583873700000|2020-03-10 20:55:00|69645.4|69629.2|69651.6|69628.2|69657.6|69630.9|69643.4|69621|267
1583874000000|2020-03-10 21:00:00|69651.1|69627.7|69652|69627.3|69653|69631.9|69645.5|69627.2|57
1583874300000|2020-03-10 21:05:00|69651.7|69621.8|69653.4|69624.8|69663|69631.2|69648.4|69621.7|78
1583874600000|2020-03-10 21:10:00|69651.4|69625.8|69651.1|69627.6|69657.9|69631.2|69648.4|69620.8|178
1583874900000|2020-03-10 21:15:00|69657.9|69622.8|69652.1|69625.2|69658.7|69631.2|69648.4|69621.9|112
1583875200000|2020-03-10 21:20:00|69652.7|69624.7|69653.5|69627.9|69665.5|69631.3|69648.4|69620.6|136
1583875500000|2020-03-10 21:25:00|69649.1|69629.3|69662.1|69623.8|69662.1|69631.2|69648.4|69621.8|128
1583875800000|2020-03-10 21:30:00|69653.9|69626.8|69648.4|69631.2|69667.8|69631.2|69648.4|69623.1|151
1583876100000|2020-03-10 21:35:00|69649.1|69627.3|69661.3|69626.1|69666.7|69631.2|69648.4|69622.2|134
1583876400000|2020-03-10 21:40:00|69665|69625.3|69661.7|69632.2|69666.3|69634.3|69653.9|69620.2|127
1583876700000|2020-03-10 21:45:00|69661.9|69630.6|69660|69627.3|69664.7|69635.4|69653.9|69623.4|197
1583877000000|2020-03-10 21:50:00|69661.2|69627|69663.5|69630.2|69666.8|69636.7|69655.8|69623.7|200
1583877300000|2020-03-10 21:55:00|69663.8|69630.1|69674.6|69628.3|69678.6|69636.3|69655.8|69624.6|229
1583877600000|2020-03-10 22:00:00|69672|69626.6|69653.8|69603.8|69677|69629.3|69649.3|69599.3|294
1583877900000|2020-03-10 22:05:00|69653.6|69603.6|69652|69602|69656.4|69606.4|69649.8|69599.8|232
1583878200000|2020-03-10 22:10:00|69652.6|69602.6|69662.2|69612.2|69662.2|69612.2|69650.6|69600.6|189
1583878500000|2020-03-10 22:15:00|69659.8|69609.8|69661.7|69611.7|69665|69615|69655.4|69605.4|216
1583878800000|2020-03-10 22:20:00|69661.8|69611.8|69654.8|69604.8|69664|69614|69652.9|69602.9|193
1583879100000|2020-03-10 22:25:00|69654.5|69604.5|69650.8|69600.8|69664.4|69614.4|69650.4|69600.4|242
1583879400000|2020-03-10 22:30:00|69651.8|69601.8|69652.8|69602.8|69653.5|69603.5|69649.8|69599.8|180
1583879700000|2020-03-10 22:35:00|69652.1|69602.1|69659.4|69609.4|69659.4|69609.4|69648.5|69598.5|183
1583880000000|2020-03-10 22:40:00|69659.6|69609.6|69646.1|69596.1|69661.6|69611.6|69637.6|69587.6|329
1583880300000|2020-03-10 22:45:00|69645|69595|69643.3|69593.3|69652.2|69602.2|69638.6|69588.6|347
1583880600000|2020-03-10 22:50:00|69641.2|69591.2|69619.9|69569.9|69649.7|69599.7|69615.1|69565.1|396
1583880900000|2020-03-10 22:55:00|69619.6|69569.6|69627|69577|69633.3|69583.3|69615.8|69565.8|328
1583881200000|2020-03-10 23:00:00|69625.3|69575.3|69628.5|69578.5|69631.9|69581.9|69621|69571|177
1583881500000|2020-03-10 23:05:00|69627.2|69577.2|69626.9|69576.9|69633.3|69583.3|69625.6|69575.6|154
1583881800000|2020-03-10 23:10:00|69623.7|69573.7|69628.5|69578.5|69634.1|69584.1|69620.6|69570.6|152
1583882100000|2020-03-10 23:15:00|69628.9|69578.9|69626.8|69576.8|69632.2|69582.2|69620.5|69570.5|204
1583882400000|2020-03-10 23:20:00|69626.9|69576.9|69629.9|69579.9|69641.1|69591.1|69622.4|69572.4|142
1583882700000|2020-03-10 23:25:00|69630.3|69580.3|69624|69574|69638.7|69588.7|69622.9|69572.9|165
1583883000000|2020-03-10 23:30:00|69626|69576|69629.9|69579.9|69644.4|69594.4|69624|69574|259
1583883300000|2020-03-10 23:35:00|69630.7|69580.7|69628.5|69578.5|69635.7|69585.7|69622.3|69572.3|189
1583883600000|2020-03-10 23:40:00|69625.9|69575.9|69631.2|69581.2|69634.1|69584.1|69625.4|69575.4|163
1583883900000|2020-03-10 23:45:00|69631.3|69581.3|69626.8|69576.8|69634.7|69584.7|69626.8|69576.8|180
1583884200000|2020-03-10 23:50:00|69631.6|69581.6|69631.1|69581.1|69637|69587|69626.9|69576.9|281
1583884500000|2020-03-10 23:55:00|69636.9|69586.9|69623|69573|69636.9|69586.9|69617.6|69567.6|310
1583884800000|2020-03-11 00:00:00|69620.8|69571.3|69600.5|69563.8|69628.9|69581.1|69599.5|69563|329
1583885100000|2020-03-11 00:05:00|69600.4|69563.6|69600|69582|69608.9|69592.6|69593.9|69561.9|462
1583885400000|2020-03-11 00:10:00|69599.2|69582.3|69581.4|69565.6|69599.8|69584.1|69579.9|69563.8|312
1583885700000|2020-03-11 00:15:00|69581|69566|69593|69576.1|69593.6|69576.8|69580.2|69564.9|360
1583886000000|2020-03-11 00:20:00|69593.2|69576.2|69610.6|69595.6|69614.9|69599.9|69590.9|69575.2|343
1583886300000|2020-03-11 00:25:00|69610.5|69595.5|69593.1|69578.1|69611|69596|69590.6|69575.6|257
1583886600000|2020-03-11 00:30:00|69593.4|69578.4|69595.7|69580.7|69601.3|69586.3|69587.7|69568.5|300
1583886900000|2020-03-11 00:35:00|69595.6|69580.6|69589.5|69574.5|69595.6|69580.6|69584.7|69569|287
1583887200000|2020-03-11 00:40:00|69589.6|69574.6|69592.9|69577.9|69596.3|69581.3|69583.6|69568.3|277
1583887500000|2020-03-11 00:45:00|69593.2|69578.2|69595.2|69580.2|69597.8|69582.8|69591.7|69576.7|284
1583887800000|2020-03-11 00:50:00|69595.1|69580.1|69587.1|69572.1|69595.9|69580.9|69586.7|69571.7|317
1583888100000|2020-03-11 00:55:00|69587.2|69572.2|69574.7|69559.7|69592.9|69577.9|69572.9|69557.9|424
1583888400000|2020-03-11 01:00:00|69574.2|69559.2|69592.7|69577.7|69595.6|69580.6|69558.3|69543.3|694
1583888700000|2020-03-11 01:05:00|69592.9|69577.9|69582.4|69567.4|69593.3|69580.5|69577.9|69562.9|584
1583889000000|2020-03-11 01:10:00|69583.5|69568.5|69563.8|69548.8|69594.3|69579.3|69556.1|69542.3|540
1583889300000|2020-03-11 01:15:00|69564.6|69549.6|69608.4|69593.4|69612|69597|69563.8|69548.8|638
1583889600000|2020-03-11 01:20:00|69609|69594|69651.8|69636.8|69679.1|69660.2|69608.5|69593.5|607
1583889900000|2020-03-11 01:25:00|69650.8|69635.8|69675.8|69660.8|69675.8|69660.8|69634.2|69619.2|589
1583890200000|2020-03-11 01:30:00|69675.3|69660.3|69660.3|69645.3|69696.7|69681.7|69648.5|69633.5|705
1583890500000|2020-03-11 01:35:00|69660.1|69645.1|69661.6|69646.6|69691|69676|69660.1|69645.1|631
1583890800000|2020-03-11 01:40:00|69661.5|69646.5|69667.5|69652.5|69677.2|69663.2|69657.1|69642.1|621
1583891100000|2020-03-11 01:45:00|69667.8|69652.8|69654.2|69639.2|69673.5|69662.1|69635.8|69620.8|593
1583891400000|2020-03-11 01:50:00|69652.7|69637.7|69647.9|69632.9|69658.2|69644.5|69639.2|69625.7|574
1583891700000|2020-03-11 01:55:00|69647.1|69632.1|69663.3|69653.3|69667.4|69654.9|69638.2|69623.2|516
1583892000000|2020-03-11 02:00:00|69663.7|69653.7|69669.8|69654.8|69685.8|69673.4|69663.7|69651.5|563
1583892300000|2020-03-11 02:05:00|69669.7|69654.7|69671.6|69656.6|69680.3|69666.3|69665.1|69653|538
1583892600000|2020-03-11 02:10:00|69671.2|69656.2|69631.2|69616.2|69672.9|69659|69629.5|69615.7|576
1583892900000|2020-03-11 02:15:00|69631|69616|69637.9|69627.9|69656.1|69641.9|69630.7|69615.7|568
1583893200000|2020-03-11 02:20:00|69637.8|69627.8|69614.1|69599.1|69644.8|69633.2|69611|69598.8|491
1583893500000|2020-03-11 02:25:00|69614.2|69599.2|69622.8|69612.8|69637|69624.9|69612.1|69599.1|534
1583893800000|2020-03-11 02:30:00|69622.9|69612.9|69608.6|69598.6|69625.7|69613.2|69606.3|69594|540
1583894100000|2020-03-11 02:35:00|69609.2|69599.2|69599.1|69589.1|69614.1|69599.9|69595|69581.8|475
1583894400000|2020-03-11 02:40:00|69598.6|69588.6|69592.2|69582.2|69602.6|69590.4|69588.9|69578.9|481
1583894700000|2020-03-11 02:45:00|69591.5|69581.5|69612.1|69602.1|69620.5|69608.2|69591.4|69579.4|523
1583895000000|2020-03-11 02:50:00|69612.2|69602.2|69612.6|69602.6|69623.4|69613.4|69611.2|69599.3|460
1583895300000|2020-03-11 02:55:00|69612.8|69602.8|69613.7|69603.7|69614.8|69604.8|69592.3|69582.3|552
1583895600000|2020-03-11 03:00:00|69613.8|69603.8|69611.3|69601.3|69627.9|69617.9|69609.9|69597.9|562
1583895900000|2020-03-11 03:05:00|69611.2|69601.2|69581.6|69571.6|69611.4|69601.4|69578.1|69567.7|562
1583896200000|2020-03-11 03:10:00|69581.5|69571.5|69584.2|69574.2|69594|69584|69577.5|69567.5|504
1583896500000|2020-03-11 03:15:00|69584.7|69574.7|69587.8|69577.8|69588.3|69578.3|69572.6|69561|500
1583896800000|2020-03-11 03:20:00|69587.7|69577.7|69601.2|69591.2|69608.8|69596.9|69586.8|69576.8|542
1583897100000|2020-03-11 03:25:00|69601.3|69591.3|69597.2|69587.2|69602.1|69592.1|69590.5|69579.9|478
1583897400000|2020-03-11 03:30:00|69597.6|69587.6|69585.5|69575.5|69598.2|69588|69580.9|69570.6|580
1583897700000|2020-03-11 03:35:00|69585.4|69575.4|69573.2|69558.2|69590.5|69580.5|69566.4|69556.1|528
1583898000000|2020-03-11 03:40:00|69571.5|69561.5|69555.5|69545.5|69575.2|69563.7|69554.4|69544.4|582
1583898300000|2020-03-11 03:45:00|69555.4|69545.4|69556.3|69546.3|69558|69548|69540.9|69530.9|545
1583898600000|2020-03-11 03:50:00|69556.4|69546.4|69558|69548|69558|69548|69547.6|69537.6|428
1583898900000|2020-03-11 03:55:00|69558.2|69548.2|69543.6|69533.6|69558.3|69548.3|69542.5|69531|505
1583899200000|2020-03-11 04:00:00|69543.5|69533.5|69536|69526|69547.1|69535.8|69535.1|69525.1|428
1583899500000|2020-03-11 04:05:00|69536.1|69526.1|69554.6|69544.6|69558.8|69548.8|69532.5|69522.5|542
1583899800000|2020-03-11 04:10:00|69554.3|69544.3|69558.7|69548.7|69561.6|69551.6|69553.7|69543.4|425
1583900100000|2020-03-11 04:15:00|69558.4|69548.4|69561.7|69551.7|69562.3|69552.3|69552.9|69542.9|434
1583900400000|2020-03-11 04:20:00|69563.5|69553.5|69571.2|69561.2|69573.1|69563.1|69562.2|69552.2|441
1583900700000|2020-03-11 04:25:00|69571.7|69561.7|69574.8|69564.8|69576.7|69566.7|69569.4|69559.4|439
1583901000000|2020-03-11 04:30:00|69574.9|69564.9|69574|69564|69577.8|69567.8|69568.7|69558.7|497
1583901300000|2020-03-11 04:35:00|69574.1|69564.1|69570.9|69560.9|69574.4|69564.4|69568.6|69558.6|388
1583901600000|2020-03-11 04:40:00|69570.8|69560.8|69560.4|69550.4|69576.3|69566.3|69560.4|69550.4|461
1583901900000|2020-03-11 04:45:00|69560.3|69550.3|69559.3|69549.3|69564.6|69554.6|69555.4|69545.4|460
1583902200000|2020-03-11 04:50:00|69559.4|69549.4|69556.5|69546.5|69564.2|69554.2|69556.3|69546.3|368
1583902500000|2020-03-11 04:55:00|69556.6|69546.6|69551.7|69541.7|69556.6|69546.6|69545.9|69535.9|513
1583902800000|2020-03-11 05:00:00|69551.4|69541.4|69576.4|69566.4|69584.9|69573|69551.4|69541.4|578
1583903100000|2020-03-11 05:05:00|69576.3|69566.3|69584|69569|69585.8|69575.8|69574.3|69564.3|479
1583903400000|2020-03-11 05:10:00|69582.1|69572.1|69576.1|69566.1|69585.8|69575.8|69565.6|69555.3|539
1583903700000|2020-03-11 05:15:00|69576.4|69566.4|69577.5|69567.5|69577.9|69567.9|69567.7|69557|584
1583904000000|2020-03-11 05:20:00|69577.3|69567.3|69570.1|69560.1|69577.3|69567.3|69563.9|69553.9|489
1583904300000|2020-03-11 05:25:00|69570.3|69560.3|69556.3|69546.3|69575.7|69565.7|69553.2|69543.2|483
1583904600000|2020-03-11 05:30:00|69556.4|69546.4|69556.2|69546.2|69576.4|69566.4|69555.8|69545.8|603
1583904900000|2020-03-11 05:35:00|69556.9|69546.9|69566.4|69556.4|69567.5|69557.5|69551.3|69541.3|516
1583905200000|2020-03-11 05:40:00|69566.6|69556.6|69571.4|69561.4|69574.5|69564.5|69563.8|69553.8|505
1583905500000|2020-03-11 05:45:00|69574.2|69564.2|69588.1|69573.1|69604.9|69593.8|69571|69561|592
1583905800000|2020-03-11 05:50:00|69588|69573|69580.1|69570.1|69590.8|69580.8|69571.2|69561.2|545
1583906100000|2020-03-11 05:55:00|69580.3|69570.3|69575|69565|69586.4|69576.4|69571.6|69559|548
1583906400000|2020-03-11 06:00:00|69575.8|69565.8|69548|69538|69581.2|69568.9|69544.4|69534|617
1583906700000|2020-03-11 06:05:00|69547.8|69537.8|69533.1|69523.1|69548.6|69538.6|69529.5|69519.5|626
1583907000000|2020-03-11 06:10:00|69533|69523|69555.1|69545.1|69564.3|69553.6|69532.5|69522.5|556
1583907300000|2020-03-11 06:15:00|69554.9|69539.9|69531.2|69521.2|69555|69542.4|69530.9|69520.9|526
1583907600000|2020-03-11 06:20:00|69530.9|69520.9|69515.5|69505.5|69534.5|69522.6|69512.2|69502.2|583
1583907900000|2020-03-11 06:25:00|69518.6|69503.6|69518.8|69508.8|69528.8|69516.6|69496.2|69485.2|583
1583908200000|2020-03-11 06:30:00|69518.9|69508.9|69504.7|69494.7|69521|69509.8|69499.4|69486.1|571
1583908500000|2020-03-11 06:35:00|69504.8|69494.8|69537.1|69527.1|69540.6|69530.6|69494.9|69484.9|575
1583908800000|2020-03-11 06:40:00|69537.8|69527.8|69540.7|69530.7|69556.6|69546.2|69531.1|69520.8|617
1583909100000|2020-03-11 06:45:00|69540.6|69530.6|69529.5|69519.5|69540.7|69530.7|69508.2|69498.2|579
1583909400000|2020-03-11 06:50:00|69529.3|69519.3|69575.5|69565.5|69587.8|69572.8|69524.6|69514.4|612
1583909700000|2020-03-11 06:55:00|69575.6|69565.6|69567.8|69557.8|69575.6|69565.6|69549.6|69539.6|616
1583910000000|2020-03-11 07:00:00|69568.4|69558.4|69579.2|69569.2|69589.7|69579.7|69556.3|69546.1|702
1583910300000|2020-03-11 07:05:00|69579.4|69569.4|69578.8|69568.8|69588.8|69578.7|69570.8|69558.8|665
1583910600000|2020-03-11 07:10:00|69578.9|69568.9|69559.7|69549.7|69586|69576|69556.1|69544.4|680
1583910900000|2020-03-11 07:15:00|69559.6|69549.6|69535.4|69525.4|69566.7|69554.7|69532.8|69520|679
1583911200000|2020-03-11 07:20:00|69535.6|69525.6|69538.6|69528.6|69554.6|69544.6|69535.6|69525.6|579
1583911500000|2020-03-11 07:25:00|69538.4|69528.4|69563.5|69553.5|69564.3|69554.1|69535.6|69525.6|587
1583911800000|2020-03-11 07:30:00|69563.9|69553.9|69566.7|69556.7|69573.1|69561|69550.9|69540.9|560
1583912100000|2020-03-11 07:35:00|69566.6|69556.6|69562.5|69552.5|69578.2|69566.3|69560.9|69549.1|575
1583912400000|2020-03-11 07:40:00|69562.7|69552.7|69545.9|69535.9|69562.7|69552.7|69535.6|69522.9|632
1583912700000|2020-03-11 07:45:00|69546|69536|69568.1|69558.1|69573|69561|69542.5|69532.5|608
1583913000000|2020-03-11 07:50:00|69568.5|69558.5|69571|69561|69581.3|69571.3|69563.8|69552.8|570
1583913300000|2020-03-11 07:55:00|69570.9|69560.9|69573.3|69563.3|69590.7|69578.8|69566.1|69554.7|614
1583913600000|2020-03-11 08:00:00|69574.6|69564.6|69582.1|69572.1|69585.4|69574.1|69569.6|69559.6|698
1583913900000|2020-03-11 08:05:00|69582.2|69572.2|69572.9|69562.9|69591.4|69580.6|69569.1|69559.1|650
1583914200000|2020-03-11 08:10:00|69572.8|69562.8|69533.8|69518.8|69572.8|69562.8|69529|69514.8|644
1583914500000|2020-03-11 08:15:00|69533.1|69518.1|69538.3|69528.3|69542.5|69531.6|69517.7|69507.7|628
1583914800000|2020-03-11 08:20:00|69538.1|69528.1|69543|69533|69550.2|69540.2|69529|69519|516
1583915100000|2020-03-11 08:25:00|69544.3|69534.3|69545.2|69535.2|69557.4|69547.4|69544.3|69534.3|576
1583915400000|2020-03-11 08:30:00|69545.5|69535.5|69533.9|69523.9|69548.5|69538.5|69527.6|69517.6|524
1583915700000|2020-03-11 08:35:00|69534.6|69524.6|69521.2|69511.2|69539.4|69529|69521.2|69511.2|510
1583916000000|2020-03-11 08:40:00|69520.4|69510.4|69529.9|69519.9|69537.7|69527.7|69520.4|69510.4|557
1583916300000|2020-03-11 08:45:00|69529.8|69519.8|69524.7|69514.7|69540.5|69529.2|69521.8|69511.8|608
1583916600000|2020-03-11 08:50:00|69526.2|69516.2|69520.6|69510.6|69536.8|69526.8|69519.4|69509.4|507
1583916900000|2020-03-11 08:55:00|69522.1|69512.1|69531.5|69521.5|69536.7|69526.7|69519.9|69509.9|578
1583917200000|2020-03-11 09:00:00|69531.8|69521.8|69543.6|69533.6|69544.6|69533.6|69528.2|69516.2|516
1583917500000|2020-03-11 09:05:00|69543.5|69533.5|69555.5|69545.5|69559.9|69549.8|69541.9|69531.9|506
1583917800000|2020-03-11 09:10:00|69557.4|69547.4|69557.5|69547.5|69562.4|69551.9|69549.9|69539.9|564
1583918100000|2020-03-11 09:15:00|69557.4|69547.4|69550.2|69540.2|69562|69552|69544.6|69534.3|482
1583918400000|2020-03-11 09:20:00|69550|69540|69547.9|69537.9|69554.2|69544.2|69546.8|69536.8|482
1583918700000|2020-03-11 09:25:00|69547.8|69537.8|69550|69540|69565.3|69555.3|69547.8|69535.6|494
1583919000000|2020-03-11 09:30:00|69550.1|69540.1|69535.3|69525.3|69551.4|69540.2|69529|69517.5|430
1583919300000|2020-03-11 09:35:00|69539.8|69529.8|69550.8|69540.8|69551.5|69541.5|69538.5|69526|531
1583919600000|2020-03-11 09:40:00|69550.7|69540.7|69565.4|69555.4|69570.7|69560.7|69548.3|69538.3|505
1583919900000|2020-03-11 09:45:00|69565.9|69555.9|69570.1|69560.1|69570.4|69560.4|69553.8|69543.8|536
1583920200000|2020-03-11 09:50:00|69570.9|69560.9|69572.2|69562.2|69583.2|69570.3|69564.2|69552.1|539
1583920500000|2020-03-11 09:55:00|69572.1|69562.1|69578.9|69568.9|69581.2|69570.2|69567.3|69553.7|538
1583920800000|2020-03-11 10:00:00|69579|69569|69566.4|69551.4|69583.3|69571.3|69560.7|69548.4|478
1583921100000|2020-03-11 10:05:00|69567|69552|69565.6|69550.6|69569.2|69555.6|69564.5|69549.9|433
1583921400000|2020-03-11 10:10:00|69565.8|69550.8|69558.8|69548.8|69566.7|69553|69551.9|69536.9|443
1583921700000|2020-03-11 10:15:00|69559.2|69549.2|69558.5|69548.5|69562.4|69551.6|69557|69544.7|443
1583922000000|2020-03-11 10:20:00|69558.4|69548.4|69572.4|69557.4|69576.4|69565.7|69558.4|69546.5|406
1583922300000|2020-03-11 10:25:00|69572.5|69557.5|69569.3|69559.3|69580.4|69570.4|69566.9|69556.4|514
1583922600000|2020-03-11 10:30:00|69569.5|69559.5|69552.8|69542.8|69572|69559.9|69549.6|69538.9|499
1583922900000|2020-03-11 10:35:00|69552.9|69542.9|69558.9|69543.9|69569.8|69557.7|69552.6|69542.6|552
1583923200000|2020-03-11 10:40:00|69555.9|69545.9|69538.4|69528.4|69560.3|69547.8|69538.4|69528.4|505
1583923500000|2020-03-11 10:45:00|69540.7|69525.7|69532.7|69522.7|69548.1|69535.2|69531.3|69519.1|619
1583923800000|2020-03-11 10:50:00|69535.6|69520.6|69536.1|69526.1|69539.3|69526.6|69530.8|69518.9|520
1583924100000|2020-03-11 10:55:00|69536|69526|69544.5|69529.5|69547.8|69533.1|69534.9|69524.9|412
1583924400000|2020-03-11 11:00:00|69544.3|69529.3|69537.9|69527.9|69545.2|69532.5|69537.3|69526.7|527
1583924700000|2020-03-11 11:05:00|69537.4|69527.4|69554.1|69544.1|69556.1|69544.3|69537.4|69527.4|576
1583925000000|2020-03-11 11:10:00|69552.9|69542.9|69550.8|69540.8|69553.7|69543.3|69546.9|69534.2|569
1583925300000|2020-03-11 11:15:00|69550.9|69540.9|69552.1|69542.1|69554.5|69543.3|69548.2|69536.9|446
1583925600000|2020-03-11 11:20:00|69552.5|69542.5|69546.7|69536.7|69554.4|69543.2|69537.5|69527.5|513
1583925900000|2020-03-11 11:25:00|69547|69537|69541.8|69526.8|69550.6|69539.3|69536.3|69525.4|589
1583926200000|2020-03-11 11:30:00|69542.7|69527.7|69536.7|69526.7|69543.2|69531.1|69535.3|69523.1|490
1583926500000|2020-03-11 11:35:00|69536.6|69526.6|69542.6|69527.6|69544.2|69531.6|69536.6|69524|515
1583926800000|2020-03-11 11:40:00|69542.5|69527.5|69562.9|69547.9|69565|69553.3|69539.8|69527.5|518
1583927100000|2020-03-11 11:45:00|69562.8|69547.8|69560.7|69550.7|69569|69556.2|69555.7|69543.5|530
1583927400000|2020-03-11 11:50:00|69560.6|69550.6|69564.3|69549.3|69570|69558.1|69560.2|69547.6|481
1583927700000|2020-03-11 11:55:00|69564.2|69549.2|69564.6|69549.6|69567.8|69555.1|69557.4|69547.4|367
1583928000000|2020-03-11 12:00:00|69565.3|69550.3|69577.5|69562.5|69578.8|69566.2|69563.7|69549.7|585
1583928300000|2020-03-11 12:05:00|69577.6|69562.6|69567.6|69557.6|69579.2|69567.2|69567|69554.7|539
1583928600000|2020-03-11 12:10:00|69567.4|69557.4|69567.5|69557.5|69573.5|69561.1|69559.1|69547.8|489
1583928900000|2020-03-11 12:15:00|69567.3|69557.3|69567.2|69557.2|69572.9|69560.8|69564.1|69554.1|505
1583929200000|2020-03-11 12:20:00|69567.4|69557.4|69574.7|69564.7|69590.8|69575.8|69556.3|69546.3|656
1583929500000|2020-03-11 12:25:00|69573.5|69563.5|69594.8|69569|69598.4|69577.4|69571.3|69559.5|511
1583929800000|2020-03-11 12:30:00|69594.9|69568|69595.4|69585.4|69600.1|69590.1|69584.6|69563.9|438
1583930100000|2020-03-11 12:35:00|69598|69583|69585.9|69570.9|69599.2|69587.5|69580.7|69565.7|554
1583930400000|2020-03-11 12:40:00|69586|69571|69583|69573|69589.8|69577.4|69579.8|69569.8|463
1583930700000|2020-03-11 12:45:00|69582.8|69572.8|69589.2|69579.2|69590|69580|69581.3|69571.3|478
1583931000000|2020-03-11 12:50:00|69589.3|69579.3|69597|69587|69600.2|69588.2|69588.8|69578.8|502
1583931300000|2020-03-11 12:55:00|69596.9|69586.9|69581|69571|69597.2|69587.2|69576|69564.7|584
1583931600000|2020-03-11 13:00:00|69580.9|69570.9|69577.8|69567.8|69591.6|69581.6|69575.4|69565.4|583
1583931900000|2020-03-11 13:05:00|69578|69568|69592.7|69582.7|69595.3|69582.7|69578|69568|512
1583932200000|2020-03-11 13:10:00|69591.8|69581.8|69594.4|69579.4|69596.4|69583.8|69588.5|69577.1|467
1583932500000|2020-03-11 13:15:00|69594.6|69579.6|69592|69582|69598.5|69585.7|69587.6|69577.3|484
1583932800000|2020-03-11 13:20:00|69591.8|69581.8|69586.8|69576.8|69594.5|69582.2|69582.6|69572.6|507
1583933100000|2020-03-11 13:25:00|69586|69576|69571.5|69561.5|69590.7|69580.7|69570.4|69560.4|505
1583933400000|2020-03-11 13:30:00|69571.3|69561.3|69570|69560|69588.7|69576.8|69565.1|69555.1|701
1583933700000|2020-03-11 13:35:00|69569.5|69559.5|69585.2|69575.2|69593|69581.3|69569|69558.7|644
1583934000000|2020-03-11 13:40:00|69585.5|69575.5|69596.1|69581.1|69597.1|69585.1|69574.4|69564.4|648
1583934300000|2020-03-11 13:45:00|69593.3|69583.3|69587.3|69577.3|69596.5|69585.1|69577.1|69566.9|632
1583934600000|2020-03-11 13:50:00|69587.2|69577.2|69574.4|69564.4|69589.7|69578.4|69570.6|69560.6|615
1583934900000|2020-03-11 13:55:00|69574.5|69564.5|69576|69566|69583.3|69573.3|69570.2|69560.2|572
1583935200000|2020-03-11 14:00:00|69575.9|69565.9|69574.9|69564.9|69591.7|69578.5|69570.9|69560.9|649
1583935500000|2020-03-11 14:05:00|69575|69565|69568.1|69558.1|69580.5|69568.5|69566.8|69556.8|596
1583935800000|2020-03-11 14:10:00|69568.2|69558.2|69577.2|69567.2|69577.6|69567.6|69561.8|69551.8|619
1583936100000|2020-03-11 14:15:00|69577.1|69567.1|69569.6|69559.6|69578.5|69568.5|69569.2|69559.2|632
1583936400000|2020-03-11 14:20:00|69570|69560|69572.1|69562.1|69575.7|69565.7|69568.8|69556.7|539
1583936700000|2020-03-11 14:25:00|69572.3|69562.3|69568.6|69558.6|69576.4|69566.4|69564.8|69554.7|488
1583937000000|2020-03-11 14:30:00|69567.8|69557.8|69588.6|69573.6|69594.2|69584.2|69567.1|69555.2|618
1583937300000|2020-03-11 14:35:00|69588.3|69573.3|69588.3|69578.3|69600|69590|69584.4|69570.6|655
1583937600000|2020-03-11 14:40:00|69588.1|69578.1|69598.7|69588.7|69600|69590|69587.6|69577.6|625
1583937900000|2020-03-11 14:45:00|69598.8|69588.8|69600.3|69590.3|69601.9|69591.9|69589.2|69579.2|597
1583938200000|2020-03-11 14:50:00|69600.2|69590.2|69592.7|69582.7|69600.5|69590.3|69585.9|69573.3|585
1583938500000|2020-03-11 14:55:00|69592.8|69582.8|69592.2|69582.2|69599|69588.1|69582.7|69572.7|570
1583938800000|2020-03-11 15:00:00|69592.1|69582.1|69592.7|69582.7|69595.1|69584|69580.9|69570.9|566
1583939100000|2020-03-11 15:05:00|69592.8|69582.8|69607.9|69597.9|69611.8|69598.2|69589.4|69579.4|551
1583939400000|2020-03-11 15:10:00|69608.4|69598.4|69623.1|69613.1|69626.3|69616.3|69603.6|69592.4|627
1583939700000|2020-03-11 15:15:00|69623.3|69613.3|69617.1|69602.1|69626.7|69616.2|69608.8|69595.2|637
1583940000000|2020-03-11 15:20:00|69617.3|69602.3|69618.4|69603.4|69621.6|69611.6|69610.1|69597.6|606
1583940300000|2020-03-11 15:25:00|69618.2|69603.2|69612.3|69602.3|69622.2|69611.7|69609.1|69599.1|636
1583940600000|2020-03-11 15:30:00|69611.8|69601.8|69615.7|69605.7|69616.3|69606.3|69606.4|69596|604
1583940900000|2020-03-11 15:35:00|69615.8|69605.8|69620.3|69610.3|69620.3|69610.3|69608.1|69598.1|628
1583941200000|2020-03-11 15:40:00|69620.7|69610.7|69636.3|69626.3|69637.3|69626.3|69616.7|69606.7|654
1583941500000|2020-03-11 15:45:00|69636.1|69626.1|69630.3|69615.3|69644.7|69634.7|69622.4|69610.2|653
1583941800000|2020-03-11 15:50:00|69630.2|69615.2|69627.8|69612.8|69631.4|69620.6|69610.3|69595.3|656
1583942100000|2020-03-11 15:55:00|69627.6|69612.6|69610.1|69600.1|69632.9|69622.9|69605.9|69595.9|697
1583942400000|2020-03-11 16:00:00|69610.7|69600.7|69618.1|69603.1|69626.5|69613.4|69610.7|69599|683
1583942700000|2020-03-11 16:05:00|69617.8|69602.8|69624.3|69609.3|69626.3|69613.6|69609.6|69598.1|638
1583943000000|2020-03-11 16:10:00|69620|69610|69636|69621|69636.9|69622.7|69617.3|69606.4|641
1583943300000|2020-03-11 16:15:00|69636.3|69621.3|69640.4|69625.4|69645.4|69630.4|69631.8|69619.5|649
1583943600000|2020-03-11 16:20:00|69640.3|69625.3|69644|69629|69665.1|69650.1|69639.9|69624.9|632
1583943900000|2020-03-11 16:25:00|69645|69630|69633.3|69618.3|69650.5|69636.8|69627.2|69614.8|686
1583944200000|2020-03-11 16:30:00|69630.8|69620.8|69638.7|69628.7|69645.3|69634.1|69629.2|69618.1|638
1583944500000|2020-03-11 16:35:00|69638.8|69628.8|69647.3|69637.3|69648.4|69638|69636.6|69626.6|605
1583944800000|2020-03-11 16:40:00|69647.4|69637.4|69651|69641|69667.7|69652.7|69645.2|69635.2|643
1583945100000|2020-03-11 16:45:00|69651.1|69641.1|69668.3|69658.3|69673.3|69663.3|69645|69634.7|658
1583945400000|2020-03-11 16:50:00|69668.4|69658.4|69663.1|69653.1|69671|69658.4|69655|69643.2|565
1583945700000|2020-03-11 16:55:00|69663.4|69653.4|69667|69657|69678.4|69665.8|69662.6|69650.6|605
1583946000000|2020-03-11 17:00:00|69667.1|69657.1|69666.3|69656.3|69676.7|69666.7|69656.1|69645.1|705
1583946300000|2020-03-11 17:05:00|69665.9|69655.9|69674.1|69664.1|69676.9|69666.9|69662|69652|642
1583946600000|2020-03-11 17:10:00|69673.6|69663.6|69676|69666|69678.8|69668.8|69672.7|69662.7|520
1583946900000|2020-03-11 17:15:00|69676.5|69666.5|69670.8|69660.8|69678.5|69668.5|69668.4|69658.4|509
1583947200000|2020-03-11 17:20:00|69670.7|69660.7|69672.3|69662.3|69681.5|69671.5|69668.3|69658.3|545
1583947500000|2020-03-11 17:25:00|69672.5|69662.5|69669.1|69659.1|69673.3|69663.3|69658.2|69646.8|561
1583947800000|2020-03-11 17:30:00|69669.8|69659.8|69670.8|69660.8|69680.3|69670.3|69660.3|69650.3|581
1583948100000|2020-03-11 17:35:00|69670.7|69660.7|69669.3|69659.3|69671.4|69661.4|69662|69652|526
1583948400000|2020-03-11 17:40:00|69669.1|69659.1|69668.7|69658.7|69671.8|69661.8|69665.9|69655.9|499
1583948700000|2020-03-11 17:45:00|69669|69659|69662.1|69652.1|69670.6|69660.6|69659.6|69649.6|560
1583949000000|2020-03-11 17:50:00|69662.3|69652.3|69664.9|69654.9|69670.8|69660.8|69661.5|69651.5|473
1583949300000|2020-03-11 17:55:00|69664.8|69654.8|69669.4|69659.4|69673|69663|69660.2|69650.2|422
1583949600000|2020-03-11 18:00:00|69669.5|69659.5|69667.6|69657.6|69669.6|69659.6|69661.2|69651.2|390
1583949900000|2020-03-11 18:05:00|69667.5|69657.5|69666|69656|69669|69659|69662.4|69652.4|386
1583950200000|2020-03-11 18:10:00|69666.1|69656.1|69663.3|69653.3|69675.8|69665.8|69661.9|69651.9|438
1583950500000|2020-03-11 18:15:00|69663.6|69653.6|69659.9|69649.9|69664.2|69654.2|69659.4|69649.4|488
1583950800000|2020-03-11 18:20:00|69660|69650|69669.1|69659.1|69671.7|69661.7|69658.5|69648.5|449
1583951100000|2020-03-11 18:25:00|69669|69659|69669.1|69659.1|69671.9|69661.9|69660.6|69650.6|532
1583951400000|2020-03-11 18:30:00|69669.2|69659.2|69665.3|69655.3|69669.9|69659.9|69657.1|69647.1|580
1583951700000|2020-03-11 18:35:00|69665.5|69655.5|69668.2|69658.2|69671.9|69661.9|69664.6|69654.6|518
1583952000000|2020-03-11 18:40:00|69668.4|69658.4|69665.5|69655.5|69670|69660|69661.1|69651.1|519
1583952300000|2020-03-11 18:45:00|69665.4|69655.4|69668.3|69658.3|69669|69659|69662.2|69652.2|506
1583952600000|2020-03-11 18:50:00|69668.6|69658.6|69667.2|69657.2|69668.9|69658.9|69665.3|69655.3|465
1583952900000|2020-03-11 18:55:00|69667.1|69657.1|69673.6|69663.6|69675.5|69665.5|69662.2|69652.2|515
1583953200000|2020-03-11 19:00:00|69673.2|69663.2|69678.3|69668.3|69679.3|69669.3|69665.3|69655.3|443
1583953500000|2020-03-11 19:05:00|69678.6|69668.6|69674.7|69664.7|69684.8|69674.8|69673.4|69661.3|596
1583953800000|2020-03-11 19:10:00|69674.6|69664.6|69681.1|69671.1|69682.7|69672.7|69674.5|69662.6|544
1583954100000|2020-03-11 19:15:00|69680.9|69670.9|69682|69672|69683.9|69673.9|69670.6|69660.6|537
1583954400000|2020-03-11 19:20:00|69682.3|69672.3|69680.5|69670.5|69685.8|69675.8|69679.5|69669.5|489
1583954700000|2020-03-11 19:25:00|69680.6|69670.6|69680.6|69670.6|69690.6|69678|69672.2|69662.2|524
1583955000000|2020-03-11 19:30:00|69681.1|69671.1|69676.1|69661.1|69684.2|69672.5|69663.8|69650.1|537
1583955300000|2020-03-11 19:35:00|69675.7|69660.7|69662.5|69652.5|69678.8|69665.4|69660.9|69650.9|503
1583955600000|2020-03-11 19:40:00|69662.6|69652.6|69682.9|69667.9|69684.6|69671.5|69662.6|69652.6|574
1583955900000|2020-03-11 19:45:00|69683|69668|69682.5|69672.5|69688|69675.5|69679|69666.2|507
1583956200000|2020-03-11 19:50:00|69682.6|69672.6|69691.9|69681.9|69693.4|69683.4|69682.6|69672.6|604
1583956500000|2020-03-11 19:55:00|69692.4|69682.4|69702.9|69692.9|69703.9|69693.9|69690.5|69680.5|446
1583956800000|2020-03-11 20:00:00|69702.8|69692.8|69704.6|69689.6|69707|69693.3|69701.7|69687.4|216
1583957100000|2020-03-11 20:05:00|69705.3|69690.3|69702.8|69687.8|69706.5|69693.3|69701.9|69686.9|144
1583957400000|2020-03-11 20:10:00|69701.4|69691.4|69697.4|69682.4|69703.7|69691.4|69693.4|69678.4|142
1583957700000|2020-03-11 20:15:00|69697.5|69682.5|69700.5|69685.5|69700.8|69685.8|69694.5|69679.5|164
1583958000000|2020-03-11 20:20:00|69700.6|69685.6|69701.3|69686.3|69703.5|69688.5|69695.7|69680.7|172
1583958300000|2020-03-11 20:25:00|69700.1|69685.1|69703.2|69688.2|69703.4|69688.4|69699.3|69684.3|120
1583958600000|2020-03-11 20:30:00|69702|69686.4|69702.1|69687.1|69705.4|69690.4|69700|69685|177
1583958900000|2020-03-11 20:35:00|69701.5|69686.5|69694.7|69679.7|69703.3|69688.3|69692.2|69677.3|141
1583959200000|2020-03-11 20:40:00|69694.5|69679.5|69694.1|69679.1|69699.6|69682.9|69693.4|69678.4|154
1583959500000|2020-03-11 20:45:00|69694.2|69679.2|69702.4|69687.4|69703.7|69688.7|69694|69679|205
1583959800000|2020-03-11 20:50:00|69702.3|69687.3|69700.3|69685.3|69708.6|69688.7|69697.1|69682.1|160
1583960100000|2020-03-11 20:55:00|69700.6|69685.6|69695.7|69679.4|69708.2|69686.9|69689.5|69667.5|256
1583960400000|2020-03-11 21:00:00|69695.6|69679.2|69701.2|69652.2|69703|69679.2|69686.2|69652|115
1583960700000|2020-03-11 21:05:00|69699.2|69649.2|69694.4|69659.5|69701.4|69665.8|69688.2|69649.2|160
1583961000000|2020-03-11 21:10:00|69695.2|69659.1|69687.8|69665.9|69704.9|69674.3|69687.8|69654.8|190
1583961300000|2020-03-11 21:15:00|69699.8|69661.1|69693.3|69659.8|69699.8|69668|69687.8|69656.7|166
1583961600000|2020-03-11 21:20:00|69691.5|69661.2|69702.9|69665.4|69713.1|69687.8|69687.8|69658|167
1583961900000|2020-03-11 21:25:00|69709.3|69665.1|69702.9|69668.6|69709.3|69670.6|69702.9|69661.8|87
1583962200000|2020-03-11 21:30:00|69701|69672.8|69732.6|69706.1|69736.3|69707.5|69698.2|69665.2|283
1583962500000|2020-03-11 21:35:00|69731.5|69705.2|69724.7|69674.7|69736.1|69716.8|69721.9|69671.9|321
1583962800000|2020-03-11 21:40:00|69725|69675|69725|69681.3|69730.4|69681.3|69722.7|69672.7|221
1583963100000|2020-03-11 21:45:00|69727.3|69677.3|69727.7|69679.1|69734.7|69686.9|69722.6|69673.4|231
1583963400000|2020-03-11 21:50:00|69728.6|69678.6|69728.1|69678.1|69735.4|69685.9|69723.1|69674.2|195
1583963700000|2020-03-11 21:55:00|69727.8|69677.8|69699.3|69649.3|69752|69702|69693.2|69643.2|324
1583964000000|2020-03-11 22:00:00|69699.5|69649.5|69743.5|69693.5|69753.8|69703.8|69695.8|69645.8|346
1583964300000|2020-03-11 22:05:00|69746.2|69696.2|69729|69679|69748|69698|69719.5|69669.5|281
1583964600000|2020-03-11 22:10:00|69732.1|69682.1|69729.6|69679.6|69738|69688|69725.2|69675.2|183
1583964900000|2020-03-11 22:15:00|69726.5|69676.5|69735.9|69685.9|69737.5|69687.5|69725|69675|164
1583965200000|2020-03-11 22:20:00|69738.5|69688.5|69733.4|69683.4|69738.5|69688.5|69730.4|69680.4|297
1583965500000|2020-03-11 22:25:00|69732.1|69682.1|69737.4|69704.2|69746.5|69704.9|69729.3|69679.3|304
1583965800000|2020-03-11 22:30:00|69738.5|69706|69736.9|69714.4|69750.3|69718.2|69729.3|69706|374
1583966100000|2020-03-11 22:35:00|69736.6|69712.3|69746.5|69721.5|69752|69723.3|69730.3|69707.4|335
1583966400000|2020-03-11 22:40:00|69745.1|69722.9|69745.2|69722.5|69751.8|69724.1|69737.6|69714.8|348
1583966700000|2020-03-11 22:45:00|69746.6|69723.2|69748.8|69731.4|69757.8|69736.9|69741.8|69721.8|315
1583967000000|2020-03-11 22:50:00|69749.9|69731.7|69750.2|69722.7|69755|69732.5|69745.7|69719.3|344
1583967300000|2020-03-11 22:55:00|69750.7|69722.5|69754.2|69729.3|69757.4|69736.1|69747.4|69720.9|391
1583967600000|2020-03-11 23:00:00|69753|69729.6|69779.9|69759.6|69783.2|69761.3|69747.5|69725.9|727
1583967900000|2020-03-11 23:05:00|69780.1|69759.8|69780.9|69765.9|69786.5|69770.8|69772.7|69756|725
1583968200000|2020-03-11 23:10:00|69781.1|69766.1|69790.6|69775.6|69791.8|69776.8|69777.7|69762.7|652
1583968500000|2020-03-11 23:15:00|69789.9|69774.9|69792.4|69777.4|69803.8|69788.4|69789.5|69774.5|663
1583968800000|2020-03-11 23:20:00|69792.3|69777.3|69799.3|69781.5|69801.7|69786.7|69790.9|69774.7|666
1583969100000|2020-03-11 23:25:00|69799.6|69781.2|69798.8|69781|69801|69783.6|69793|69776.7|647
1583969400000|2020-03-11 23:30:00|69799.2|69782.6|69800.1|69785.1|69800.5|69785.1|69792.7|69775.6|742
1583969700000|2020-03-11 23:35:00|69799.8|69784.8|69798.3|69782.5|69804.7|69789.7|69795.8|69778.5|688
1583970000000|2020-03-11 23:40:00|69799.4|69783.6|69802.7|69787.7|69811.9|69796.9|69797.4|69781.1|685
1583970300000|2020-03-11 23:45:00|69802.2|69787.2|69797.1|69782.1|69808.8|69793.8|69728|69678|589
1583970600000|2020-03-11 23:50:00|69797.5|69780.9|69780.9|69748.7|69805.1|69786.8|69764|69714.7|522
1583970900000|2020-03-11 23:55:00|69780.8|69748.4|69770.2|69750|69788.9|69760.4|69767.7|69747.7|603
1583971200000|2020-03-12 00:00:00|69770.5|69750.3|69765.2|69750.2|69770.5|69752.6|69751.7|69736.7|500
1583971500000|2020-03-12 00:05:00|69765|69750|69758.9|69743.9|69768.9|69753.9|69758.6|69743.6|488
1583971800000|2020-03-12 00:10:00|69759.1|69744.1|69768.1|69753.1|69777.6|69765.5|69756.5|69742.2|479
1583972100000|2020-03-12 00:15:00|69768|69753|69779|69769|69785.3|69772.2|69767.7|69752.7|508
1583972400000|2020-03-12 00:20:00|69779.1|69769.1|69784.9|69774.9|69804.3|69792.6|69777.7|69766.1|558
1583972700000|2020-03-12 00:25:00|69785|69775|69776.9|69761.9|69791|69779.7|69775|69760|485
1583973000000|2020-03-12 00:30:00|69777.4|69762.4|69794.2|69779.2|69794.8|69781.2|69776.3|69761.3|481
1583973300000|2020-03-12 00:35:00|69793.9|69778.9|69772.7|69757.7|69794.7|69781.5|69771.8|69756.8|565
1583973600000|2020-03-12 00:40:00|69773.1|69758.1|69742.5|69724.8|69773.9|69758.9|69741.3|69723.6|442
1583973900000|2020-03-12 00:45:00|69742|69725.2|69749.9|69739.9|69754.1|69740.9|69736.3|69717.9|552
1583974200000|2020-03-12 00:50:00|69748.4|69738.4|69737.1|69722.1|69752.6|69741.2|69736.5|69721.5|456
1583974500000|2020-03-12 00:55:00|69737.3|69722.3|69740.2|69725.2|69745.5|69730.5|69736.4|69721.4|506
1583974800000|2020-03-12 01:00:00|69740.5|69725.5|69768.5|69753.5|69781.1|69763|69727.8|69712.8|740
1583975100000|2020-03-12 01:05:00|69768.1|69753.1|69752.9|69737.9|69817.8|69802.8|69752.9|69734.7|765
1583975400000|2020-03-12 01:10:00|69753|69738|69763.5|69739.7|69793.1|69777.1|69752.3|69737.3|719
1583975700000|2020-03-12 01:15:00|69763.2|69741.3|69778|69763|69789.7|69774.7|69755.5|69735.3|720
1583976000000|2020-03-12 01:20:00|69777.8|69762.8|69808.3|69793.3|69813.3|69802.8|69769.6|69754.6|728
1583976300000|2020-03-12 01:25:00|69805.7|69795.7|69842.8|69827.8|69846.4|69831.4|69801.8|69786.9|714
1583976600000|2020-03-12 01:30:00|69841.8|69826.8|69819.8|69804.8|69852.4|69840|69819.5|69804.5|746
1583976900000|2020-03-12 01:35:00|69819.7|69804.7|69816|69801|69820.4|69806.1|69799.6|69786.6|690
1583977200000|2020-03-12 01:40:00|69816.6|69801.6|69801.3|69786.3|69830.6|69815.6|69798.2|69784.6|682
1583977500000|2020-03-12 01:45:00|69801.1|69786.1|69793.1|69783.1|69801.6|69790.8|69788.3|69775.7|668
1583977800000|2020-03-12 01:50:00|69789.6|69779.6|69769.4|69759.4|69790.8|69780.8|69760.2|69750.2|703
1583978100000|2020-03-12 01:55:00|69769.2|69759.2|69786|69776|69793.6|69783.6|69762.4|69752.4|717
1583978400000|2020-03-12 02:00:00|69786.2|69776.2|69790.7|69780.7|69796.7|69786.7|69779.9|69769.9|643
1583978700000|2020-03-12 02:05:00|69790.8|69780.8|69790|69780|69805.3|69795.3|69781.5|69771.5|714
1583979000000|2020-03-12 02:10:00|69789.5|69779.5|69772.3|69762.3|69798.4|69788.4|69766.5|69756.5|737
1583979300000|2020-03-12 02:15:00|69772.5|69762.5|69795.8|69785.8|69801|69790.2|69768.1|69758.1|682
1583979600000|2020-03-12 02:20:00|69791.3|69781.3|69792.3|69782.3|69798.6|69788.6|69778|69768|691
1583979900000|2020-03-12 02:25:00|69792.2|69782.2|69774|69764|69793.2|69783.2|69760.5|69750.5|653
1583980200000|2020-03-12 02:30:00|69773.7|69763.7|69761.8|69751.8|69784.4|69774.4|69754.2|69744.2|652
1583980500000|2020-03-12 02:35:00|69762.2|69752.2|69779.9|69769.9|69782.5|69772.5|69747.7|69737.7|676
1583980800000|2020-03-12 02:40:00|69779.7|69769.7|69752.3|69742.3|69779.8|69769.8|69737.1|69726.5|700
1583981100000|2020-03-12 02:45:00|69751.9|69741.9|69769.5|69759.5|69781.7|69771.7|69744.9|69734.9|645
1583981400000|2020-03-12 02:50:00|69769|69759|69789|69779|69802|69792|69769|69759|665
1583981700000|2020-03-12 02:55:00|69788.3|69778.3|69817|69807|69822|69811.2|69780.1|69770.1|689
1583982000000|2020-03-12 03:00:00|69816.8|69806.8|69805.9|69795.9|69829.6|69819.6|69804.4|69794.4|665
1583982300000|2020-03-12 03:05:00|69806.7|69796.7|69808.7|69798.7|69815.7|69805.7|69799.7|69789.7|632
1583982600000|2020-03-12 03:10:00|69809.1|69799.1|69784.3|69774.3|69809.5|69799.5|69780.4|69770.4|635
1583982900000|2020-03-12 03:15:00|69784.2|69774.2|69801|69791|69801.6|69791.6|69784.2|69774.2|618
1583983200000|2020-03-12 03:20:00|69801.1|69791.1|69806.1|69796.1|69806.1|69796.1|69793.2|69783.2|623
1583983500000|2020-03-12 03:25:00|69806.2|69796.2|69797.3|69787.3|69809|69799|69797.3|69787.3|527
1583983800000|2020-03-12 03:30:00|69797.5|69787.5|69800.5|69790.5|69806.7|69796.7|69791.6|69781.6|602
1583984100000|2020-03-12 03:35:00|69800.4|69790.4|69822.7|69812.7|69823.9|69813.9|69798.2|69788.2|601
1583984400000|2020-03-12 03:40:00|69822.9|69812.9|69812.8|69802.8|69822.9|69812.9|69807.7|69797.7|603
1583984700000|2020-03-12 03:45:00|69812.9|69802.9|69793.4|69783.4|69817.4|69807.4|69793.3|69783.3|587
1583985000000|2020-03-12 03:50:00|69793.6|69783.6|69787.9|69777.9|69800|69790|69787.5|69777.5|512
1583985300000|2020-03-12 03:55:00|69788.2|69778.2|69790.2|69780.2|69794.7|69784.7|69786.6|69776.6|515
1583985600000|2020-03-12 04:00:00|69790.6|69780.6|69770.7|69760.7|69794.3|69784.3|69770.5|69760.5|613
1583985900000|2020-03-12 04:05:00|69770.6|69760.6|69775.9|69765.9|69779.3|69769.3|69765|69755|547
1583986200000|2020-03-12 04:10:00|69776|69766|69769.1|69759.1|69778.3|69768.3|69760.3|69750.3|495
1583986500000|2020-03-12 04:15:00|69769|69759|69770|69760|69773.5|69761.2|69766.2|69756.2|402
1583986800000|2020-03-12 04:20:00|69769.9|69759.9|69774.4|69764.4|69774.9|69764.9|69761|69751|569
1583987100000|2020-03-12 04:25:00|69774.6|69764.6|69762.3|69752.3|69774.6|69764.6|69759.5|69749.5|496
1583987400000|2020-03-12 04:30:00|69762.2|69752.2|69785.6|69770.6|69788.3|69778.3|69760.4|69750.4|468
1583987700000|2020-03-12 04:35:00|69783.3|69773.3|69775.6|69765.6|69783.8|69773.8|69763.7|69753.7|578
1583988000000|2020-03-12 04:40:00|69775.8|69765.8|69778.9|69768.9|69781.3|69771.3|69770.6|69760.6|588
1583988300000|2020-03-12 04:45:00|69778.6|69768.6|69777.9|69767.9|69786.7|69774.9|69777.1|69767.1|420
1583988600000|2020-03-12 04:50:00|69777.6|69767.6|69777.9|69767.9|69788.4|69778.4|69775.3|69762.7|503
1583988900000|2020-03-12 04:55:00|69777.8|69767.8|69788.3|69778.3|69790|69780|69775.5|69765.5|572
1583989200000|2020-03-12 05:00:00|69788.9|69778.9|69784.6|69774.6|69799|69789|69784.4|69774.4|583
1583989500000|2020-03-12 05:05:00|69784.7|69774.7|69784.8|69774.8|69785.6|69775.6|69774.6|69764.6|519
1583989800000|2020-03-12 05:10:00|69783.9|69773.9|69774.8|69764.8|69783.9|69773.9|69774.2|69764.2|500
1583990100000|2020-03-12 05:15:00|69775|69765|69790.1|69780.1|69796.7|69786.7|69774.6|69764.6|546
1583990400000|2020-03-12 05:20:00|69790|69780|69818.9|69808.9|69821.7|69810.8|69789.6|69779.6|545
1583990700000|2020-03-12 05:25:00|69818.8|69808.8|69807.9|69797.9|69821.5|69809.3|69806.9|69794.3|612
1583991000000|2020-03-12 05:30:00|69807.6|69797.6|69800.9|69790.9|69807.6|69797.6|69792.7|69782.7|577
1583991300000|2020-03-12 05:35:00|69801.1|69791.1|69799|69789|69804.5|69793.6|69790.2|69780.2|561
1583991600000|2020-03-12 05:40:00|69799.4|69789.4|69826.9|69816.9|69834.2|69824.2|69796.7|69786.7|609
1583991900000|2020-03-12 05:45:00|69826.7|69816.7|69832.6|69822.6|69840.7|69830.7|69822|69812|539
1583992200000|2020-03-12 05:50:00|69832.7|69822.7|69841.9|69831.9|69845.8|69835.8|69820.6|69810.6|562
1583992500000|2020-03-12 05:55:00|69842.1|69832.1|69812.8|69802.8|69844.6|69832.8|69811.7|69801.7|686
1583992800000|2020-03-12 06:00:00|69812.9|69802.9|69845.5|69835.5|69847.9|69837.9|69812.9|69802.9|573
1583993100000|2020-03-12 06:05:00|69845.9|69835.9|69844.5|69834.5|69848.9|69838.9|69829.7|69819.7|599
1583993400000|2020-03-12 06:10:00|69844.8|69834.8|69832.2|69822.2|69844.8|69834.8|69819|69809|649
1583993700000|2020-03-12 06:15:00|69832.7|69822.7|69822.4|69812.4|69839.1|69829.1|69821.9|69811.1|569
1583994000000|2020-03-12 06:20:00|69822.2|69812.2|69867.7|69857.7|69876.4|69866.4|69821.3|69811.3|639
1583994300000|2020-03-12 06:25:00|69868.5|69858.5|69878.5|69868.5|69880.4|69870.4|69864.6|69854.6|611
1583994600000|2020-03-12 06:30:00|69879.6|69869.6|69848.5|69838.5|69881.9|69871.9|69846.6|69836.6|625
1583994900000|2020-03-12 06:35:00|69848.1|69838.1|69851|69841|69853.3|69843.3|69842.6|69832.6|571
1583995200000|2020-03-12 06:40:00|69850.9|69840.9|69867.5|69857.5|69867.5|69857.5|69849.2|69839.2|555
1583995500000|2020-03-12 06:45:00|69867.7|69857.7|69865.6|69855.6|69873.9|69863.9|69851.9|69841.9|550
1583995800000|2020-03-12 06:50:00|69865.5|69855.5|69871.8|69861.8|69877.4|69867.4|69865.5|69855.5|542
1583996100000|2020-03-12 06:55:00|69871.6|69861.6|69880.5|69870.5|69881.6|69871.6|69868.5|69858.5|494
1583996400000|2020-03-12 07:00:00|69878.7|69868.7|69906.5|69896.5|69907.2|69897.2|69869.7|69859.7|656
1583996700000|2020-03-12 07:05:00|69906.7|69896.7|69883.5|69873.5|69908.9|69898.9|69879.2|69869.2|665
1583997000000|2020-03-12 07:10:00|69883.7|69873.7|69895.4|69885.4|69897.1|69887.1|69882.3|69872.3|623
1583997300000|2020-03-12 07:15:00|69895.6|69885.6|69927.4|69917.4|69939.8|69929.1|69886.2|69876.2|708
1583997600000|2020-03-12 07:20:00|69927.7|69917.7|69936.4|69926.4|69959.4|69949.4|69927.7|69917.7|658
1583997900000|2020-03-12 07:25:00|69936.5|69926.5|69944.8|69934.8|69950.3|69938.9|69930.9|69920.9|639
1583998200000|2020-03-12 07:30:00|69944.5|69934.5|69947.7|69937.7|69970.1|69960.1|69944.5|69934.5|666
1583998500000|2020-03-12 07:35:00|69947.6|69937.6|69932.6|69922.6|69954.4|69944.4|69921|69911|673
1583998800000|2020-03-12 07:40:00|69932.9|69922.9|69921.3|69911.3|69933.4|69923.4|69915.3|69905.3|604
1583999100000|2020-03-12 07:45:00|69921.1|69911.1|69921.3|69911.3|69928.4|69918.4|69916.8|69906.8|494
1583999400000|2020-03-12 07:50:00|69921|69911|69918.9|69908.9|69924.7|69914.7|69917.5|69907.5|479
1583999700000|2020-03-12 07:55:00|69918.7|69908.7|69892.3|69882.3|69920.7|69910.7|69890.3|69880.3|511
1584000000000|2020-03-12 08:00:00|69892.1|69882.1|69893.5|69883.5|69902.8|69892.8|69885.9|69875.9|589
1584000300000|2020-03-12 08:05:00|69893.4|69883.4|69901.1|69891.1|69902.3|69892.3|69884.9|69874.9|501
1584000600000|2020-03-12 08:10:00|69901.7|69891.7|69889.7|69879.7|69903.5|69893.5|69885.9|69875.9|491
1584000900000|2020-03-12 08:15:00|69889.6|69879.6|69893.8|69883.8|69896.2|69886.2|69883.6|69873.6|510
1584001200000|2020-03-12 08:20:00|69893.5|69883.5|69947.3|69937.3|69958.7|69948.7|69892.5|69882.5|603
1584001500000|2020-03-12 08:25:00|69945.8|69935.8|69962.2|69952.2|69973.2|69963.2|69938.3|69928.3|636
1584001800000|2020-03-12 08:30:00|69962.1|69952.1|69981.1|69971.1|69981.3|69971.3|69962.1|69952.1|555
1584002100000|2020-03-12 08:35:00|69980.7|69970.7|69990.2|69980.2|69996.6|69986.6|69980.4|69970.4|556
1584002400000|2020-03-12 08:40:00|69990.3|69980.3|69992|69982|69994.7|69984.7|69979.8|69969.8|519
1584002700000|2020-03-12 08:45:00|69991.7|69981.7|69999.3|69989.3|70011.3|70001.3|69987.8|69977.8|520
1584003000000|2020-03-12 08:50:00|69999.4|69989.4|70013.5|70003.5|70026|70016|69999.3|69989.3|543
1584003300000|2020-03-12 08:55:00|70013.6|70003.6|70027|70017|70027.1|70017.1|70005.6|69995.6|556
1584003600000|2020-03-12 09:00:00|70026.6|70016.6|70035.6|70025.6|70052.1|70042.1|70026.5|70016.5|548
1584003900000|2020-03-12 09:05:00|70035.8|70025.8|70027|70017|70036.8|70026.8|70025|70015|516
1584004200000|2020-03-12 09:10:00|70026.9|70016.9|70033.1|70023.1|70040.3|70030.3|70026.9|70016.9|445
1584004500000|2020-03-12 09:15:00|70033.2|70023.2|70081.5|70071.5|70081.9|70071.9|70031.7|70021.7|524
1584004800000|2020-03-12 09:20:00|70082|70072|70076.4|70066.4|70096.2|70086.2|70076.1|70066.1|547
1584005100000|2020-03-12 09:25:00|70076.5|70066.5|70080.7|70070.7|70086.2|70076.2|70063.5|70053.5|492
1584005400000|2020-03-12 09:30:00|70080.8|70070.8|70069.9|70059.9|70084.3|70074.3|70063.9|70053.9|494
1584005700000|2020-03-12 09:35:00|70069.6|70059.6|70090.9|70080.9|70095.1|70085.1|70069.6|70059.6|452
1584006000000|2020-03-12 09:40:00|70090.8|70080.8|70097.9|70087.9|70099.4|70089.4|70070.1|70060.1|566
1584006300000|2020-03-12 09:45:00|70097.8|70087.8|70084.6|70069.6|70118.7|70104.9|70074.2|70061.5|629
1584006600000|2020-03-12 09:50:00|70084.2|70069.2|70055.7|70045.7|70084.2|70071.6|70054.6|70044.6|619
1584006900000|2020-03-12 09:55:00|70055.2|70045.2|70108.1|70093.1|70108.6|70093.6|70048.3|70034.9|654
1584007200000|2020-03-12 10:00:00|70108.5|70093.5|70096.7|70086.7|70122.7|70108.3|70083.6|70068.6|562
1584007500000|2020-03-12 10:05:00|70096.8|70086.8|70101.5|70086.5|70111.7|70097.9|70083.5|70071.5|447
1584007800000|2020-03-12 10:10:00|70102.4|70087.4|70115.1|70100.1|70117.7|70102.7|70101.6|70086.6|403
1584008100000|2020-03-12 10:15:00|70114.1|70099.1|70117|70107|70122|70110.6|70110.2|70095.6|455
1584008400000|2020-03-12 10:20:00|70116.9|70106.9|70104.7|70089.7|70122.2|70112.2|70102.6|70089.5|439
1584008700000|2020-03-12 10:25:00|70104.6|70089.6|70096.8|70086.8|70104.8|70093|70081.5|70071.5|494
1584009000000|2020-03-12 10:30:00|70097.1|70082.1|70115.4|70100.4|70118.4|70107.8|70093.1|70081.2|582
1584009300000|2020-03-12 10:35:00|70116|70101|70099|70089|70120.9|70110.9|70099|70089|492
1584009600000|2020-03-12 10:40:00|70097.4|70087.4|70103.6|70088.6|70104.7|70093|70092.5|70082.5|485
1584009900000|2020-03-12 10:45:00|70104.8|70094.8|70113|70103|70117.1|70105.5|70102.3|70092.3|422
1584010200000|2020-03-12 10:50:00|70113.2|70103.2|70122.2|70112.2|70123|70113|70109.5|70096.7|395
1584010500000|2020-03-12 10:55:00|70122.3|70112.3|70157.6|70147.6|70159.3|70149.3|70121.9|70111.9|527
1584010800000|2020-03-12 11:00:00|70157.5|70147.5|70165.5|70150.5|70171.8|70156.8|70149.4|70139.4|491
1584011100000|2020-03-12 11:05:00|70165.7|70150.7|70176.6|70166.6|70176.8|70166.8|70159.2|70149.2|450
1584011400000|2020-03-12 11:10:00|70173.8|70163.8|70189.6|70179.6|70190.8|70180.8|70172.3|70162.3|485
1584011700000|2020-03-12 11:15:00|70189.8|70179.8|70169.2|70159.2|70190.6|70180.6|70168|70155.8|556
1584012000000|2020-03-12 11:20:00|70169.3|70159.3|70169.4|70159.4|70177.4|70167.4|70165.9|70155.9|481
1584012300000|2020-03-12 11:25:00|70169.5|70159.5|70153.7|70143.7|70169.6|70159.6|70142.1|70132.1|518
1584012600000|2020-03-12 11:30:00|70153.5|70143.5|70177.3|70167.3|70177.4|70167.4|70152.1|70142.1|488
1584012900000|2020-03-12 11:35:00|70177.1|70167.1|70191.1|70181.1|70191.9|70181.9|70175.6|70165.6|454
1584013200000|2020-03-12 11:40:00|70191.3|70181.3|70200.9|70190.9|70203.9|70193.4|70186.9|70176.9|487
1584013500000|2020-03-12 11:45:00|70200.8|70190.8|70203.7|70193.7|70206.4|70196.4|70198.6|70188.6|477
1584013800000|2020-03-12 11:50:00|70203.5|70193.5|70202.4|70192.4|70207|70197|70199.6|70189.6|380
1584014100000|2020-03-12 11:55:00|70202.3|70192.3|70186.8|70171.8|70203.9|70193.9|70169.7|70159|419
1584014400000|2020-03-12 12:00:00|70187.5|70172.5|70180.7|70165.7|70189|70176.7|70167.4|70152.4|651
1584014700000|2020-03-12 12:05:00|70180.2|70165.2|70181.8|70166.8|70200.9|70185.9|70177.8|70162.8|620
1584015000000|2020-03-12 12:10:00|70181.5|70166.5|70179|70164|70191.6|70176.6|70172.6|70159.4|593
1584015300000|2020-03-12 12:15:00|70178.8|70163.8|70212.3|70197.3|70215.7|70201.9|70171.1|70160.3|682
1584015600000|2020-03-12 12:20:00|70212.2|70197.2|70232.4|70217.4|70235.4|70221.4|70206.2|70191.9|672
1584015900000|2020-03-12 12:25:00|70232.7|70217.7|70236.2|70218.6|70247.5|70234.7|70215.9|70199.1|706
1584016200000|2020-03-12 12:30:00|70237.8|70219.7|70243|70228|70255.7|70243.1|70225|70213.6|655
1584016500000|2020-03-12 12:35:00|70242.3|70227.3|70251.9|70236.9|70260.6|70245.6|70223.6|70211.8|707
1584016800000|2020-03-12 12:40:00|70250.4|70235.4|70271.7|70256.7|70283.7|70258.1|70249.7|70233.1|682
1584017100000|2020-03-12 12:45:00|70271.9|70256.9|70271.4|70256.4|70290.6|70273.4|70237|70220|788
1584017400000|2020-03-12 12:50:00|70274.1|70259.1|70268|70253|70275.7|70260.7|70252.2|70237.2|722
1584017700000|2020-03-12 12:55:00|70268.4|70253.4|70302.5|70287.5|70321.6|70306.6|70266.7|70251.7|769
1584018000000|2020-03-12 13:00:00|70302.1|70287.1|70262.2|70247.2|70317.3|70302.3|70261.5|70246.5|770
1584018300000|2020-03-12 13:05:00|70262.4|70247.4|70249.5|70234.5|70268.2|70253.2|70244.2|70229.2|717
1584018600000|2020-03-12 13:10:00|70249.3|70234.3|70237.7|70222.7|70267.9|70252.9|70234.6|70219.6|742
1584018900000|2020-03-12 13:15:00|70239.8|70224.8|70291.8|70276.8|70306.5|70291.5|70234.7|70219.7|708
1584019200000|2020-03-12 13:20:00|70289.4|70274.4|70304.7|70289.7|70308.9|70293.9|70289.2|70274.2|645
1584019500000|2020-03-12 13:25:00|70306.3|70291.3|70303.1|70288.1|70309.5|70294.5|70285.6|70270.6|615
1584019800000|2020-03-12 13:30:00|70303|70288|70327.2|70312.2|70329.1|70314.1|70294.2|70279.2|721
1584020100000|2020-03-12 13:35:00|70327.4|70312.4|70341.6|70326.6|70351.2|70336.2|70324.2|70309.2|603
1584020400000|2020-03-12 13:40:00|70342.8|70327.8|70351.7|70336.7|70357.5|70342.5|70336.5|70321.5|475
1584020700000|2020-03-12 13:45:00|70351.5|70336.5|70356.7|70341.7|70366.5|70351.5|70347.5|70332.5|396
1584021000000|2020-03-12 13:50:00|70356.5|70341.5|70344.1|70334.1|70363|70348|70343.1|70329.7|679
1584021300000|2020-03-12 13:55:00|70346.8|70331.8|70275.9|70260.9|70348.4|70335.9|70271.7|70256.7|773
1584021600000|2020-03-12 14:00:00|70274.6|70259.6|70339.8|70324.8|70339.8|70324.8|70274.6|70259.6|786
1584021900000|2020-03-12 14:05:00|70339.4|70324.4|70382.5|70367.5|70396|70381|70330.4|70317.1|748
1584022200000|2020-03-12 14:10:00|70384.1|70369.1|70391.2|70376.2|70399.6|70385.4|70371.1|70356.1|749
1584022500000|2020-03-12 14:15:00|70391.4|70376.4|70354.5|70339.5|70396.2|70382.6|70348.9|70333.9|703
1584022800000|2020-03-12 14:20:00|70353|70338|70353.5|70338.5|70397.9|70382.9|70348.5|70333.5|721
1584023100000|2020-03-12 14:25:00|70352.2|70332.7|70344.9|70329.9|70361.9|70346.9|70333|70318|729
1584023400000|2020-03-12 14:30:00|70344.6|70329.6|70336|70321|70354.9|70339.8|70324.8|70309.8|717
1584023700000|2020-03-12 14:35:00|70336.9|70321.9|70352.3|70337.3|70375.3|70360.3|70325.9|70310.9|766
1584024000000|2020-03-12 14:40:00|70349.3|70334.3|70351.1|70336.1|70357.3|70342.3|70333.8|70318.8|589
1584024300000|2020-03-12 14:45:00|70350.8|70335.8|70321.2|70306.2|70369.2|70354.2|70320.1|70305.1|530
1584024600000|2020-03-12 14:50:00|70320.4|70305.4|70312.5|70297.5|70336.7|70321.7|70312.5|70297.5|543
1584024900000|2020-03-12 14:55:00|70314.7|70299.7|70306.7|70291.7|70319.8|70304.8|70274.3|70259.3|733
1584025200000|2020-03-12 15:00:00|70308.4|70293.4|70346.5|70331.5|70354.2|70338.5|70305.4|70290.4|680
1584025500000|2020-03-12 15:05:00|70346.1|70331.1|70390.6|70375.6|70393.7|70378.7|70343.3|70328.3|728
1584025800000|2020-03-12 15:10:00|70391.1|70376.1|70400|70385|70400|70386.4|70378.5|70363.5|707
1584026100000|2020-03-12 15:15:00|70400.2|70385.2|70378.6|70363.6|70403.5|70388.5|70377.9|70362.9|726
1584026400000|2020-03-12 15:20:00|70378.7|70363.7|70329.6|70312.1|70390.2|70375.2|70321.1|70304.2|714
1584026700000|2020-03-12 15:25:00|70329.3|70312.3|70307.4|70292.4|70338.3|70323.3|70303.9|70288.9|650
1584027000000|2020-03-12 15:30:00|70307.5|70292.5|70322|70307|70330.3|70315.3|70296.2|70281.2|740
1584027300000|2020-03-12 15:35:00|70321.2|70306.2|70358.5|70343.5|70370.7|70355.7|70314.1|70299.1|746
1584027600000|2020-03-12 15:40:00|70357.9|70342.9|70377|70362|70393.4|70378.4|70356.2|70341.2|765
1584027900000|2020-03-12 15:45:00|70377.1|70362.1|70328.1|70313.1|70380.8|70365.4|70327.7|70312.7|727
1584028200000|2020-03-12 15:50:00|70328.8|70313.8|70344.8|70329.8|70365|70343.2|70321.1|70309.3|664
1584028500000|2020-03-12 15:55:00|70343.9|70328.9|70410.4|70395.4|70418.3|70403.3|70334.1|70319.1|787
1584028800000|2020-03-12 16:00:00|70409.9|70394.9|70411.4|70396.4|70427.8|70412.8|70374.9|70355.5|783
1584029100000|2020-03-12 16:05:00|70409.6|70394.6|70395.8|70380.8|70414.9|70399.9|70390.6|70375.6|720
1584029400000|2020-03-12 16:10:00|70396.9|70381.9|70401.7|70386.7|70409.4|70394.4|70389.6|70374.6|748
1584029700000|2020-03-12 16:15:00|70403.6|70388.6|70396.6|70381.6|70406.4|70391.4|70386.1|70371.1|638
1584030000000|2020-03-12 16:20:00|70396|70381|70394.4|70379.4|70398.3|70383.3|70382.3|70367.3|630
1584030300000|2020-03-12 16:25:00|70394.5|70379.5|70378.4|70363.4|70403.7|70388.7|70370.7|70350.6|536
1584030600000|2020-03-12 16:30:00|70377.7|70362.7|70359.9|70344.9|70387.2|70372.2|70348.1|70333.1|704
1584030900000|2020-03-12 16:35:00|70356|70341|70348.2|70333.2|70367.2|70350.5|70344.3|70329.3|621
1584031200000|2020-03-12 16:40:00|70347.9|70332.9|70356.9|70341.9|70363.3|70348.3|70341.7|70323.6|535
1584031500000|2020-03-12 16:45:00|70358.6|70343.6|70363.5|70348.5|70365.5|70350.5|70352.3|70337.3|670
1584031800000|2020-03-12 16:50:00|70364.6|70349.6|70259.3|70235|70365.4|70350.4|70248.3|70224.6|792
1584032100000|2020-03-12 16:55:00|70256.5|70235.4|70184.7|70169.7|70294.2|70275.8|70169.8|70154.8|804
1584032400000|2020-03-12 17:00:00|70184.2|70169.2|70182.6|70167.6|70209.8|70192.8|70174.9|70159.9|801
1584032700000|2020-03-12 17:05:00|70181.5|70166.5|70148.4|70131.8|70214.2|70189.1|70134.3|70116.3|818
1584033000000|2020-03-12 17:10:00|70154.9|70134.4|70179.4|70161.7|70203.8|70173.9|70116.3|70101.3|795
1584033300000|2020-03-12 17:15:00|70179.8|70161|70192.7|70173.8|70231.3|70196.2|70167.3|70150.6|842
1584033600000|2020-03-12 17:20:00|70184.2|70165|70172.1|70157.1|70198.6|70183.6|70157.3|70142.3|801
1584033900000|2020-03-12 17:25:00|70171.9|70156.9|70184.8|70169.8|70199|70184|70162.6|70147.6|753
1584034200000|2020-03-12 17:30:00|70185.4|70170.4|70193.8|70178.8|70194.7|70179.7|70180.8|70164.8|691
1584034500000|2020-03-12 17:35:00|70194.5|70179.5|70235.2|70214.8|70239.3|70221.7|70191.8|70176.8|686
1584034800000|2020-03-12 17:40:00|70235.3|70212.1|70278.9|70263.9|70281|70266|70208.9|70192.1|788
1584035100000|2020-03-12 17:45:00|70279.1|70264.1|70235.5|70220.5|70280.5|70265.5|70231.3|70213|732
1584035400000|2020-03-12 17:50:00|70235.8|70220.8|70226.2|70211.2|70235.8|70220.8|70210.5|70194.9|724
1584035700000|2020-03-12 17:55:00|70225.5|70210.5|70197.7|70182.7|70227.5|70212.4|70173.7|70158.7|739
1584036000000|2020-03-12 18:00:00|70197.5|70182.5|70218.6|70203.6|70234.2|70219.2|70197.5|70182.5|767
1584036300000|2020-03-12 18:05:00|70217.5|70202.5|70170.9|70155.9|70221.5|70206.5|70170.8|70155.8|659
1584036600000|2020-03-12 18:10:00|70172.4|70157.4|70191.3|70176.3|70210.7|70195.7|70171.9|70156.1|677
1584036900000|2020-03-12 18:15:00|70191.9|70176.9|70207.8|70192.8|70208|70193|70190.5|70175.5|686
1584037200000|2020-03-12 18:20:00|70206.9|70191.9|70209|70194|70214.5|70198.3|70200.9|70184.3|604
1584037500000|2020-03-12 18:25:00|70206.5|70191.5|70236.4|70221.4|70237.5|70222.5|70206.5|70191.5|624
1584037800000|2020-03-12 18:30:00|70236.6|70221.6|70229.3|70214.3|70252.8|70234.3|70226.6|70211.6|664
1584038100000|2020-03-12 18:35:00|70228.9|70213.9|70241.3|70225.7|70251.8|70236.8|70225.2|70210.2|690
1584038400000|2020-03-12 18:40:00|70241.2|70225.6|70243.7|70228.7|70245.6|70230.6|70233.6|70218.6|662
1584038700000|2020-03-12 18:45:00|70244.5|70229.5|70243.1|70228.1|70257.9|70240.4|70227.5|70212.5|716
1584039000000|2020-03-12 18:50:00|70243.4|70228.4|70261.4|70246.4|70264.1|70246.9|70238.3|70223.2|617
1584039300000|2020-03-12 18:55:00|70260.9|70245.9|70288.8|70273.8|70289.4|70274.4|70257.8|70234.4|661
1584039600000|2020-03-12 19:00:00|70288.9|70273.9|70289.2|70263.8|70306.3|70285.3|70259.5|70234.6|682
1584039900000|2020-03-12 19:05:00|70285.8|70264.4|70289.4|70262.8|70312|70293|70280.5|70255.3|384
1584040200000|2020-03-12 19:10:00|70289.3|70266.2|70301|70286|70302.6|70287.4|70271.7|70245.6|608
1584040500000|2020-03-12 19:15:00|70300.3|70285.3|70305.7|70290.7|70308.8|70293.8|70299.5|70282.8|343
1584040800000|2020-03-12 19:20:00|70304.7|70289.7|70293.3|70278.3|70322.9|70307.9|70290.1|70275.1|749
1584041100000|2020-03-12 19:25:00|70294.6|70279.6|70312.3|70297.3|70318.6|70303.6|70290.5|70274.7|765
1584041400000|2020-03-12 19:30:00|70313.3|70298.3|70300.6|70285.6|70314.3|70299.3|70285.2|70269.5|728
1584041700000|2020-03-12 19:35:00|70300.9|70285.9|70295.7|70280.7|70311.9|70296.9|70294.7|70276.9|664
1584042000000|2020-03-12 19:40:00|70295.8|70280.8|70295.2|70280.2|70303.3|70284.6|70293.1|70278.1|666
1584042300000|2020-03-12 19:45:00|70295.5|70280.5|70279|70264|70303.3|70285.1|70274|70258.2|705
1584042600000|2020-03-12 19:50:00|70278.8|70263.8|70287.5|70271|70291.2|70274.5|70270.9|70252.9|661
1584042900000|2020-03-12 19:55:00|70288.2|70270.5|70270.5|70242.1|70289.9|70273.3|70238.5|70208.3|483
1584043200000|2020-03-12 20:00:00|70270|70242|70271.9|70247.7|70279.4|70252.8|70262|70239.9|466
1584043500000|2020-03-12 20:05:00|70272|70247.2|70224.6|70199.2|70274.7|70253.3|70223.3|70199.2|368
1584043800000|2020-03-12 20:10:00|70221.4|70204.7|70223.2|70198.6|70230.2|70214|70211.7|70191.3|349
1584044100000|2020-03-12 20:15:00|70217.9|70200.6|70255.6|70212.8|70267.2|70227|70214.9|70193.2|282
1584044400000|2020-03-12 20:20:00|70252|70211|70261.2|70223.3|70265.7|70229.7|70249.3|70204.4|292
1584044700000|2020-03-12 20:25:00|70263.6|70227.7|70298|70250.1|70303.6|70263.2|70245.5|70210|236
1584045000000|2020-03-12 20:30:00|70295.9|70254.9|70273.7|70245.3|70300.6|70264.9|70271.5|70221.5|360
1584045300000|2020-03-12 20:35:00|70273.8|70245.1|70296.4|70259.4|70303.6|70262.1|70273.6|70239.2|389
1584045600000|2020-03-12 20:40:00|70297.5|70256.8|70296.1|70263.8|70315.7|70267.6|70285|70241.5|274
1584045900000|2020-03-12 20:45:00|70306.3|70256.3|70297.1|70247.1|70320.8|70272.9|70244.3|70217.7|233
1584046200000|2020-03-12 20:50:00|70298|70248|70301.5|70253.2|70305.3|70265.8|70283.5|70235|246
1584046500000|2020-03-12 20:55:00|70299.8|70254.2|70301.1|70251.1|70313.4|70263.4|70277|70237.3|363
1584046800000|2020-03-12 21:00:00|70302.6|70252.6|70301.4|70255.9|70306.2|70256.2|70284.8|70251|99
1584047100000|2020-03-12 21:05:00|70317.4|70267.4|70292.1|70255.9|70318.5|70268.5|70291.8|70245.5|117
1584047400000|2020-03-12 21:10:00|70294.6|70254.3|70291.8|70255.9|70313.5|70263.5|70291.8|70248.7|94
1584047700000|2020-03-12 21:15:00|70315.5|70265.5|70298.2|70248.2|70315.5|70265.5|70291.8|70242.5|69
1584048000000|2020-03-12 21:20:00|70291.8|70255.9|70291.8|70255.9|70307.2|70257.2|70291.8|70248.2|30
1584048300000|2020-03-12 21:25:00|70306.3|70256.3|70320.3|70270.3|70320.3|70270.3|70291.8|70247.7|76
1584048600000|2020-03-12 21:30:00|70313|70263|70313.4|70263.4|70324.9|70274.9|70304.3|70254.3|121
1584048900000|2020-03-12 21:35:00|70314|70264|70314.6|70264.6|70322.5|70272.5|70305.2|70255.2|107
1584049200000|2020-03-12 21:40:00|70314.8|70264.8|70309.7|70260.1|70322|70272|70305.1|70255.1|66
1584049500000|2020-03-12 21:45:00|70313.1|70263.1|70306.4|70256.4|70318.5|70268.5|70287.5|70249.6|164
1584049800000|2020-03-12 21:50:00|70306.3|70256.3|70306.8|70261.6|70319.2|70269.2|70287.5|70253.9|86
1584050100000|2020-03-12 21:55:00|70319.4|70269.4|70309.1|70259.1|70319.4|70269.4|70300.3|70250.3|65
1584050400000|2020-03-12 22:00:00|70312.3|70262.3|70293.4|70243.4|70318.1|70268.1|70274.3|70224.3|250
1584050700000|2020-03-12 22:05:00|70298|70248|70286.6|70236.6|70300.1|70250.1|70271.2|70221.2|105
1584051000000|2020-03-12 22:10:00|70286.5|70236.5|70287.7|70237.7|70290.4|70240.4|70271.2|70221.2|91
1584051300000|2020-03-12 22:15:00|70288.6|70238.6|70276.8|70226.8|70291.7|70241.7|70271|70221|192
1584051600000|2020-03-12 22:20:00|70287.8|70237.8|70281.5|70231.5|70314.9|70264.9|70272.2|70222.2|359
1584051900000|2020-03-12 22:25:00|70287|70237|70290.5|70240.5|70311.4|70261.4|70264.9|70214.9|596
1584052200000|2020-03-12 22:30:00|70285.3|70235.3|70284.8|70234.8|70342.1|70292.1|70267.4|70217.4|392
1584052500000|2020-03-12 22:35:00|70281|70231|70331.8|70281.8|70362.3|70312.3|70274.7|70224.7|586
1584052800000|2020-03-12 22:40:00|70331.9|70281.9|70328.3|70278.3|70372.9|70322.9|70271.8|70221.8|573
1584053100000|2020-03-12 22:45:00|70327.7|70277.7|70302.9|70252.9|70372.8|70322.8|70273.6|70223.6|514
1584053400000|2020-03-12 22:50:00|70315.6|70265.6|70297.7|70247.7|70347.3|70297.3|70267.5|70217.5|629
1584053700000|2020-03-12 22:55:00|70310.9|70260.9|70305.5|70255.5|70322.7|70272.9|70255|70231.5|507
1584054000000|2020-03-12 23:00:00|70298.9|70268.6|70299|70249|70336.3|70286.3|70277.5|70227.5|483
1584054300000|2020-03-12 23:05:00|70300.8|70250.8|70296.5|70246.5|70334.3|70284.3|70280.4|70230.4|590
1584054600000|2020-03-12 23:10:00|70298|70248|70277.8|70244.9|70298.9|70256.5|70260.6|70220.9|708
1584054900000|2020-03-12 23:15:00|70279|70243.3|70281.1|70254.6|70288|70259.1|70272.2|70224.2|849
1584055200000|2020-03-12 23:20:00|70280.6|70255.6|70280.3|70250.9|70291|70263.8|70276|70236.4|846
1584055500000|2020-03-12 23:25:00|70277.2|70253|70255.1|70205.1|70293|70266|70245.5|70195.5|796
1584055800000|2020-03-12 23:30:00|70253.5|70203.5|70268.1|70218.1|70273|70236.1|70238.4|70188.4|512
1584056100000|2020-03-12 23:35:00|70270.6|70221.5|70259|70209|70280.4|70242.2|70256.8|70206.8|714
1584056400000|2020-03-12 23:40:00|70259.7|70209.7|70271|70221|70287.5|70237.5|70256.5|70206.5|544
1584056700000|2020-03-12 23:45:00|70273.2|70223.2|70273.7|70250.8|70300|70260.9|70260|70210|548
1584057000000|2020-03-12 23:50:00|70292|70256.7|70278.3|70257.4|70303.7|70271|70265.6|70224.8|509
1584057300000|2020-03-12 23:55:00|70279.5|70259.8|70281|70252|70298.7|70265.2|70275.5|70242.8|327
1584057600000|2020-03-13 00:00:00|70283.6|70259.5|70365.4|70315.4|70452.8|70402.8|70279.1|70253.7|800
1584057900000|2020-03-13 00:05:00|70367|70317|70334.1|70319.1|70367|70325|70307|70266.3|594
1584058200000|2020-03-13 00:10:00|70333.5|70318.5|70361.1|70330.2|70403.5|70365.1|70333.4|70318.4|600
1584058500000|2020-03-13 00:15:00|70363.7|70326.7|70345.5|70327.8|70372.4|70343.1|70328|70313|731
1584058800000|2020-03-13 00:20:00|70347.1|70325.9|70395.5|70366.1|70427.2|70391.4|70344.2|70325.7|778
1584059100000|2020-03-13 00:25:00|70396.4|70368.2|70478.2|70461.7|70535.3|70517.5|70376.9|70352.4|795
1584059400000|2020-03-13 00:30:00|70479.1|70463.5|70455.8|70431.3|70485.3|70467.4|70438.9|70412.5|737
1584059700000|2020-03-13 00:35:00|70460.1|70438.1|70480.8|70464.5|70482.2|70466.2|70448.2|70432.7|748
1584060000000|2020-03-13 00:40:00|70480.6|70463.7|70475.7|70448.8|70485|70463.7|70468.6|70448.6|664
1584060300000|2020-03-13 00:45:00|70476.6|70450|70468.2|70440.8|70480|70453.9|70456.3|70431.4|787
1584060600000|2020-03-13 00:50:00|70467.7|70439.7|70473.3|70451.5|70481.5|70463.4|70461.6|70438.2|838
1584060900000|2020-03-13 00:55:00|70472.9|70449|70511|70496|70525.7|70506.8|70469|70448.5|675
1584061200000|2020-03-13 01:00:00|70511.1|70496.1|70371.7|70356.7|70511.1|70496.1|70370.6|70351.5|805
1584061500000|2020-03-13 01:05:00|70372.3|70357.3|70364|70349|70418.1|70394.3|70351.4|70336.4|771
1584061800000|2020-03-13 01:10:00|70361.6|70346.6|70405.8|70378|70419.8|70393.3|70361.6|70343.1|721
1584062100000|2020-03-13 01:15:00|70411.8|70379|70434.5|70410.1|70483.7|70446.1|70393|70370.2|621
1584062400000|2020-03-13 01:20:00|70433.7|70413.2|70407.7|70392.7|70443.8|70416.5|70395.3|70380.3|635
1584062700000|2020-03-13 01:25:00|70407.9|70392.9|70379.6|70364.6|70429.2|70409.8|70377|70362|639
1584063000000|2020-03-13 01:30:00|70379.9|70364.9|70410.5|70395.5|70428.9|70405.3|70368.3|70353.3|746
1584063300000|2020-03-13 01:35:00|70410.7|70395.7|70417.6|70400.6|70475.8|70454|70406.9|70391.9|699
1584063600000|2020-03-13 01:40:00|70415.4|70399.4|70402.1|70387.1|70443.1|70424.8|70394.4|70379.4|697
1584063900000|2020-03-13 01:45:00|70404|70389|70379.7|70364.7|70406.4|70390.7|70366.2|70351.2|706
1584064200000|2020-03-13 01:50:00|70381|70366|70397.7|70382.7|70407.9|70392.9|70379.2|70364.2|648
1584064500000|2020-03-13 01:55:00|70397.9|70382.9|70401.9|70386.9|70430.6|70414.5|70367.9|70352.9|752
1584064800000|2020-03-13 02:00:00|70403.9|70388.9|70351.6|70336.6|70409.5|70394.5|70348.9|70333.9|721
1584065100000|2020-03-13 02:05:00|70350.6|70335.6|70300.8|70285.8|70357.2|70342.2|70293.4|70278.4|763
1584065400000|2020-03-13 02:10:00|70300.9|70285.9|70223.2|70208.2|70301.9|70287.8|70213.7|70198.7|726
1584065700000|2020-03-13 02:15:00|70223.4|70208.4|70208.1|70193.1|70287.8|70272.8|70206.2|70191.2|762
1584066000000|2020-03-13 02:20:00|70208.3|70193.3|70201.6|70186.6|70215|70195.6|70187.3|70162.4|719
1584066300000|2020-03-13 02:25:00|70201|70186|70173.5|70158.5|70211.2|70196.7|70164|70148.6|669
1584066600000|2020-03-13 02:30:00|70171|70156|70224.8|70209.8|70241.9|70226.9|70171|70156|740
1584066900000|2020-03-13 02:35:00|70225|70210|70224.7|70209.7|70249.2|70234.2|70211.4|70196.4|677
1584067200000|2020-03-13 02:40:00|70225.4|70210.4|70221|70206|70247.1|70232.1|70197.9|70182.9|686
1584067500000|2020-03-13 02:45:00|70221.3|70206.3|70184.8|70169.8|70223.5|70208.5|70182|70167|683
1584067800000|2020-03-13 02:50:00|70184.3|70169.3|70207.3|70192.3|70211.8|70200.1|70169.7|70154.7|732
1584068100000|2020-03-13 02:55:00|70203.2|70193.2|70195.7|70180.7|70215.7|70204|70181.9|70166.9|719
1584068400000|2020-03-13 03:00:00|70195.6|70180.6|70199.7|70184.7|70226|70212.2|70181.1|70167.8|638
1584068700000|2020-03-13 03:05:00|70200.2|70185.2|70255.8|70240.8|70265.8|70253.7|70199.7|70184.7|687
1584069000000|2020-03-13 03:10:00|70256|70241|70250|70235|70281.5|70266.5|70240.4|70226.8|703
1584069300000|2020-03-13 03:15:00|70249.3|70234.3|70224.6|70214.6|70250.2|70235.8|70204.1|70194.1|709
1584069600000|2020-03-13 03:20:00|70225|70210|70225|70210|70232.4|70219.9|70207.1|70194|591
1584069900000|2020-03-13 03:25:00|70224.8|70215|70240.7|70225.7|70248.3|70235.9|70221.2|70210.2|673
1584070200000|2020-03-13 03:30:00|70240.9|70225.9|70250.9|70240.9|70256.9|70245|70230.5|70217.6|683
1584070500000|2020-03-13 03:35:00|70252.9|70237.9|70237.3|70222.3|70253.2|70240.7|70218.1|70204.4|626
1584070800000|2020-03-13 03:40:00|70236.8|70226.8|70220.7|70205.7|70254.5|70239.5|70210.5|70199.2|605
1584071100000|2020-03-13 03:45:00|70221.8|70206.8|70197|70187|70223.7|70210.1|70190.5|70178.8|612
1584071400000|2020-03-13 03:50:00|70200.7|70185.7|70209.7|70194.7|70218.6|70205.5|70188.9|70177.2|534
1584071700000|2020-03-13 03:55:00|70207.5|70197.5|70206.1|70196.1|70214.5|70201.5|70201.5|70189.4|344
1584072000000|2020-03-13 04:00:00|70206.6|70191.6|70209.6|70194.6|70211.7|70201.5|70204|70191.5|206
1584072300000|2020-03-13 04:05:00|70207|70197|70206.5|70196.5|70212.4|70200.4|70189.5|70177.3|461
1584072600000|2020-03-13 04:10:00|70210.9|70195.9|70205.3|70190.3|70213.7|70200.5|70200.1|70188.5|446
1584072900000|2020-03-13 04:15:00|70205.9|70190.9|70194|70184|70206.8|70195|70194|70183.6|508
1584073200000|2020-03-13 04:20:00|70199.6|70184.6|70163|70153|70207.4|70195.8|70163|70149.1|591
1584073500000|2020-03-13 04:25:00|70166|70151|70153.3|70138.3|70168|70156.5|70151.6|70137.7|480
1584073800000|2020-03-13 04:30:00|70153.7|70138.7|70117.9|70107.9|70156|70144.2|70116.2|70106.2|605
1584074100000|2020-03-13 04:35:00|70117.1|70107.1|70115|70100|70123.4|70112|70091.7|70076.7|708
1584074400000|2020-03-13 04:40:00|70113.8|70098.8|70073.2|70053.8|70121.1|70106.1|70046|70031|708
1584074700000|2020-03-13 04:45:00|70074.1|70053.9|70055.9|70040.9|70074.5|70055.8|70029.6|70014.6|703
1584075000000|2020-03-13 04:50:00|70056.3|70041.3|70071.6|70056.6|70080.3|70065.3|70049|70034|724
1584075300000|2020-03-13 04:55:00|70071.3|70056.3|70049.8|70034.8|70084.4|70069.4|70042.9|70027.9|677
1584075600000|2020-03-13 05:00:00|70049.1|70034.1|69986.5|69971.4|70049.7|70039.5|69981.1|69963.8|649
1584075900000|2020-03-13 05:05:00|69988.7|69971.5|69989.4|69974.4|69991.8|69976.8|69939.5|69924.5|737
1584076200000|2020-03-13 05:10:00|69991.9|69976.9|69954.5|69939.5|69991.9|69976.9|69927.2|69912.2|720
1584076500000|2020-03-13 05:15:00|69954.3|69939.3|69929.7|69914.7|69988|69969.8|69919.3|69904.3|643
1584076800000|2020-03-13 05:20:00|69931.3|69916.3|69975.1|69960.1|69978.8|69963.8|69910.1|69895.1|708
1584077100000|2020-03-13 05:25:00|69975.6|69960.6|69970.8|69955.8|69994.5|69979.5|69968.5|69953.5|646
1584077400000|2020-03-13 05:30:00|69970.3|69955.3|69980|69965|69991.5|69976.5|69962.6|69943.5|680
1584077700000|2020-03-13 05:35:00|69980.3|69965.3|69989.5|69974.5|69992.7|69977.7|69970|69955|599
1584078000000|2020-03-13 05:40:00|69988.2|69973.2|70013|69998|70034.6|70022|69988|69973.2|722
1584078300000|2020-03-13 05:45:00|70011.5|69996.5|70034.9|70019.9|70037.7|70024.8|70010.1|69996.1|704
1584078600000|2020-03-13 05:50:00|70034.7|70019.7|69994.6|69979.6|70037.5|70024.8|69989.3|69976.9|639
1584078900000|2020-03-13 05:55:00|69991|69981|69975.5|69960.5|70000.8|69990.6|69940.3|69925.1|687
1584079200000|2020-03-13 06:00:00|69974.9|69959.9|69975|69965|70004.5|69993.7|69971|69956.6|646
1584079500000|2020-03-13 06:05:00|69976.3|69961.3|69978.3|69963.3|69995|69983.5|69944.5|69931.8|620
1584079800000|2020-03-13 06:10:00|69978.7|69963.7|69985.5|69970.5|69987.4|69976.9|69952.1|69940.2|628
1584080100000|2020-03-13 06:15:00|69985|69970|69934.1|69919.1|69986.4|69972|69928.6|69914.4|683
1584080400000|2020-03-13 06:20:00|69933.9|69918.9|69909.8|69894.8|69966.9|69955|69902.5|69892.5|678
1584080700000|2020-03-13 06:25:00|69909|69894|69925.5|69915.5|69935.1|69923.9|69901.5|69891.5|675
1584081000000|2020-03-13 06:30:00|69928.9|69913.9|69918.5|69903.5|69956.6|69944|69910.5|69899|667
1584081300000|2020-03-13 06:35:00|69918.7|69903.7|69960|69945|69962.5|69949.5|69916.3|69903.6|654
1584081600000|2020-03-13 06:40:00|69960.7|69945.7|69960.1|69945.1|69994.3|69981.7|69954.9|69942.1|665
1584081900000|2020-03-13 06:45:00|69960|69945|69985.1|69970.1|69987.2|69976.3|69959|69944.4|601
1584082200000|2020-03-13 06:50:00|69984.2|69969.2|69968.5|69958.5|69987.8|69975.4|69964.5|69954|503
1584082500000|2020-03-13 06:55:00|69970.6|69960.6|69998.7|69988.7|70005.5|69991|69965.5|69953.7|516
1584082800000|2020-03-13 07:00:00|69998.5|69988.5|70035.6|70025.6|70057.9|70045.6|69998.1|69985.5|639
1584083100000|2020-03-13 07:05:00|70039.7|70024.7|70059.5|70049.5|70068.8|70057.3|70030.6|70019.8|748
1584083400000|2020-03-13 07:10:00|70063.1|70048.1|70091.8|70076.8|70094.1|70079.3|70043.3|70029.5|700
1584083700000|2020-03-13 07:15:00|70090.9|70075.9|70042.5|70032.5|70092.6|70077.6|70030.7|70015.7|659
1584084000000|2020-03-13 07:20:00|70042.1|70032.1|70045.5|70035.5|70062.4|70050.9|70029|70017|692
1584084300000|2020-03-13 07:25:00|70044.5|70034.5|69990.1|69980.1|70046.4|70034.5|69982|69970.4|754
1584084600000|2020-03-13 07:30:00|69990.4|69980.4|69967.6|69957.6|69996.3|69984|69943.3|69932.9|682
1584084900000|2020-03-13 07:35:00|69966.6|69956.6|69944.9|69929.9|69973.3|69958.3|69907.2|69895.2|764
1584085200000|2020-03-13 07:40:00|69938.1|69923.1|69966.5|69951.5|69982.2|69968.7|69931|69918.9|735
1584085500000|2020-03-13 07:45:00|69966.9|69951.9|69936.3|69926.3|69991|69978|69927.5|69914.5|730
1584085800000|2020-03-13 07:50:00|69938.2|69923.2|69971|69956|69981.2|69968.5|69934.6|69922.4|670
1584086100000|2020-03-13 07:55:00|69969.1|69954.1|70021.9|70006.9|70037|70027|69966|69954.1|737
1584086400000|2020-03-13 08:00:00|70022|70007|70003.9|69988.9|70022.5|70009.8|69994|69983.8|673
1584086700000|2020-03-13 08:05:00|70002|69992|70067.2|70052.2|70075|70063.5|70001.5|69989.7|451
1584087000000|2020-03-13 08:10:00|70062.4|70052.4|70074.2|70059.2|70088.1|70075.5|70038.6|70026.4|714
1584087300000|2020-03-13 08:15:00|70074.3|70059.3|70055.3|70040.3|70101.9|70089|70052|70040.3|696
1584087600000|2020-03-13 08:20:00|70051.5|70036.5|70040.9|70030.9|70071.5|70056.5|70040.5|70029.2|528
1584087900000|2020-03-13 08:25:00|70040.5|70030.5|70127|70117|70142|70127|70040.5|70030.5|587
1584088200000|2020-03-13 08:30:00|70129.6|70114.6|70153|70143|70191.4|70176.4|70127|70114.6|629
1584088500000|2020-03-13 08:35:00|70155.5|70145.5|70148.5|70138.5|70166.9|70154|70142.5|70129.6|573
1584088800000|2020-03-13 08:40:00|70149.6|70134.6|70114.1|70104.1|70151.1|70141.1|70113.7|70100.7|554
1584089100000|2020-03-13 08:45:00|70114|70104|70116.6|70106.6|70132.8|70120.5|70112|70099.2|478
1584089400000|2020-03-13 08:50:00|70114.5|70104.5|70076.7|70061.7|70118.4|70107.1|70041.7|70024|618
1584089700000|2020-03-13 08:55:00|70076.5|70061.5|70068.7|70053.7|70090.9|70077.5|70034.2|70018.7|615
1584090000000|2020-03-13 09:00:00|70068.5|70053.5|70041.5|70026.5|70094.6|70081.8|70031.7|70015.8|658
1584090300000|2020-03-13 09:05:00|70042.1|70027.1|70049.5|70039.5|70069.6|70055|70019.2|70004.2|679
1584090600000|2020-03-13 09:10:00|70050|70040|70032.5|70022.5|70055.2|70043|70011.4|69998.5|492
1584090900000|2020-03-13 09:15:00|70036.6|70021.6|70032.3|70017.3|70076|70061|70011.2|69996.2|681
1584091200000|2020-03-13 09:20:00|70032.7|70017.7|69986|69971|70035.6|70019.5|69979.9|69968.7|652
1584091500000|2020-03-13 09:25:00|69986.2|69971.2|69980.3|69965.3|69996.2|69981.2|69965.8|69950.8|604
1584091800000|2020-03-13 09:30:00|69980.4|69965.4|69992.9|69977.9|69996.8|69981.8|69962.4|69947.4|579
1584092100000|2020-03-13 09:35:00|69992.1|69977.1|69974.5|69959.5|70017.3|70002.3|69967.2|69952.2|611
1584092400000|2020-03-13 09:40:00|69975.1|69960.1|69971.2|69956.2|69976.5|69965.1|69959.7|69944.7|540
1584092700000|2020-03-13 09:45:00|69972.3|69957.3|69954|69944|69975.1|69962.9|69951.1|69940.9|427
1584093000000|2020-03-13 09:50:00|69957.1|69947.1|69930.7|69915.7|69972.2|69957.2|69930.7|69915.7|547
1584093300000|2020-03-13 09:55:00|69931.3|69916.3|70034.1|70024.1|70045.3|70035.3|69927.3|69912.5|647
1584093600000|2020-03-13 10:00:00|70033.8|70023.8|70024.1|70009.1|70100.8|70086.1|70021.5|70006.5|631
1584093900000|2020-03-13 10:05:00|70023.7|70008.7|70031.3|70016.3|70044|70029|70005|69990.5|485
1584094200000|2020-03-13 10:10:00|70031|70016|69973.8|69958.8|70033.9|70023.5|69962.4|69947.4|557
1584094500000|2020-03-13 10:15:00|69976|69961|70001.5|69991.5|70011.1|70000.5|69973.8|69958.8|471
1584094800000|2020-03-13 10:20:00|70001.3|69991.3|70011.4|69996.4|70016|70004.2|69989.5|69977.3|381
1584095100000|2020-03-13 10:25:00|70010.7|69995.7|70023.1|70008.1|70035|70024.5|70007.9|69995.6|428
1584095400000|2020-03-13 10:30:00|70022|70012|70047.1|70032.1|70054.6|70042.9|70021.6|70007.6|516
1584095700000|2020-03-13 10:35:00|70047|70032|70054.1|70039.1|70064|70049.5|70040.3|70026|476
1584096000000|2020-03-13 10:40:00|70050.6|70040.6|70071|70056|70072.6|70061.8|70050.5|70040|418
1584096300000|2020-03-13 10:45:00|70070.9|70055.9|70058.8|70043.8|70072.7|70062.3|70052.5|70042.5|421
1584096600000|2020-03-13 10:50:00|70059.1|70044.1|70027.8|70017.8|70059.3|70048.5|70026.4|70016.4|341
1584096900000|2020-03-13 10:55:00|70028.6|70018.6|70016|70001|70035.9|70025.9|70007.1|69992.1|441
1584097200000|2020-03-13 11:00:00|70015.9|70000.9|70020.6|70005.6|70023|70012|70010.7|69999.5|413
1584097500000|2020-03-13 11:05:00|70021|70006|69999.9|69989.9|70022.1|70007.2|69994.5|69981.8|417
1584097800000|2020-03-13 11:10:00|70000.7|69985.7|69985.7|69975.7|70001.8|69990.5|69981.1|69969.7|384
1584098100000|2020-03-13 11:15:00|69986.8|69976.8|70005|69995|70010.7|69998.9|69974.6|69962.7|444
1584098400000|2020-03-13 11:20:00|70007.6|69992.6|69993.1|69978.1|70007.9|69995|69990|69975.2|509
1584098700000|2020-03-13 11:25:00|69992.9|69977.9|69992.8|69982.8|69995|69984.5|69981.9|69968.4|457
1584099000000|2020-03-13 11:30:00|69994|69979|70005.5|69990.5|70006.9|69993.9|69991|69977.6|475
1584099300000|2020-03-13 11:35:00|70005.8|69990.8|69991.2|69976.2|70013.2|70001.9|69989.6|69974.9|465
1584099600000|2020-03-13 11:40:00|69990.9|69975.9|70035.6|70020.6|70038.5|70022|69989.2|69974.2|564
1584099900000|2020-03-13 11:45:00|70035.2|70020.2|70045.8|70030.8|70070.4|70053.8|70028.7|70010.9|639
1584100200000|2020-03-13 11:50:00|70046.3|70031.3|70051.5|70036.5|70074.8|70059.8|70038.5|70023.5|661
1584100500000|2020-03-13 11:55:00|70052.5|70037.5|70027.5|70012.5|70053.7|70038.7|70024.9|70009.9|554
1584100800000|2020-03-13 12:00:00|70027.1|70012.1|69944.3|69929.3|70028.2|70013.2|69943|69928|742
1584101100000|2020-03-13 12:05:00|69946.4|69931.4|69976.2|69961.2|70006.8|69991.8|69942.5|69927.5|752
1584101400000|2020-03-13 12:10:00|69977.8|69962.8|70016.1|70001.1|70022.3|70007.3|69976.7|69961.7|728
1584101700000|2020-03-13 12:15:00|70015.7|70000.7|70007.6|69992.6|70017|70002|69996.8|69981.8|719
1584102000000|2020-03-13 12:20:00|70007.8|69992.8|70051.4|70030.4|70051.4|70031.8|69987.5|69971.6|703
1584102300000|2020-03-13 12:25:00|70047.6|70027.1|70010|69995|70047.6|70027.1|70007.9|69992.9|670
1584102600000|2020-03-13 12:30:00|70010.3|69995.3|70044.8|70029.8|70081|70066|70008.3|69993.3|662
1584102900000|2020-03-13 12:35:00|70044.9|70029.9|70039.4|70024.4|70046.3|70031.3|70037.4|70022.4|624
1584103200000|2020-03-13 12:40:00|70039.3|70024.3|70021.3|70006.3|70041.3|70026.3|70012.1|69997.1|677
1584103500000|2020-03-13 12:45:00|70020.7|70005.7|70024.8|70009.8|70031.2|70016.2|70015.3|70003.3|607
1584103800000|2020-03-13 12:50:00|70025.1|70010.1|70042.4|70027.4|70045.6|70030.6|70023.1|70009.3|627
1584104100000|2020-03-13 12:55:00|70043|70028|70030.5|70015.5|70043.6|70029.6|70009.7|69994.7|606
1584104400000|2020-03-13 13:00:00|70030.3|70015.3|70048.1|70038.1|70053.5|70039.3|70029.9|70014.9|650
1584104700000|2020-03-13 13:05:00|70050.5|70035.5|70104.8|70089.8|70104.8|70089.8|70048.4|70035.4|656
1584105000000|2020-03-13 13:10:00|70104.9|70089.9|70136.9|70121.9|70137.2|70122.2|70101.6|70086.6|646
1584105300000|2020-03-13 13:15:00|70138.7|70123.7|70106.1|70091.1|70138.7|70123.7|70103.4|70088.4|649
1584105600000|2020-03-13 13:20:00|70105.7|70090.7|70139.5|70124.5|70151.4|70135|70067.9|70052.9|676
1584105900000|2020-03-13 13:25:00|70134.7|70119.7|70126.1|70111.1|70145.8|70130.8|70118.5|70103.5|624
1584106200000|2020-03-13 13:30:00|70123.3|70108.3|70149.6|70134.6|70167.7|70155.3|70108.3|70093.3|755
1584106500000|2020-03-13 13:35:00|70150.8|70135.8|70163.8|70148.8|70167.5|70152.5|70128|70113|693
1584106800000|2020-03-13 13:40:00|70163.9|70148.9|70162.1|70147.1|70189.8|70174.8|70155.2|70140.2|765
1584107100000|2020-03-13 13:45:00|70162.2|70147.2|70148.4|70133.4|70172.6|70157.6|70137.1|70122.1|791
1584107400000|2020-03-13 13:50:00|70148.1|70133.1|70147.8|70132.8|70149.5|70134.5|70117.7|70102.7|716
1584107700000|2020-03-13 13:55:00|70145.2|70130.2|70120.4|70105.4|70149.3|70134.3|70111.8|70096.8|569
1584108000000|2020-03-13 14:00:00|70118.9|70103.9|70160.8|70145.8|70169.5|70152.8|70117.8|70102.8|666
1584108300000|2020-03-13 14:05:00|70162.2|70147.2|70152.8|70137.8|70167.6|70152.6|70141.5|70126.5|726
1584108600000|2020-03-13 14:10:00|70152.9|70137.9|70185.2|70170.2|70185.4|70170.4|70142.4|70127.4|747
1584108900000|2020-03-13 14:15:00|70182.9|70167.9|70121.9|70106.9|70203.4|70188.4|70109.9|70094.9|804
1584109200000|2020-03-13 14:20:00|70121.8|70106.8|70147.5|70132.5|70156.7|70141.7|70119.8|70104.8|603
1584109500000|2020-03-13 14:25:00|70147.9|70132.9|70166.5|70151.5|70172.8|70153.8|70147.1|70132.1|593
1584109800000|2020-03-13 14:30:00|70179.2|70164.2|70196.2|70181.2|70198.4|70183.3|70163.9|70148.9|566
1584110100000|2020-03-13 14:35:00|70196.7|70181.7|70202.1|70187.1|70212|70197|70194.4|70179.4|706
1584110400000|2020-03-13 14:40:00|70200.4|70185.4|70214.8|70199.8|70226|70211|70196.5|70181.5|687
1584110700000|2020-03-13 14:45:00|70215.2|70200.2|70219.2|70204.2|70223.7|70208.9|70202.4|70190.2|784
1584111000000|2020-03-13 14:50:00|70218.5|70203.5|70216.4|70206.4|70224.7|70212.7|70209.4|70194.4|691
1584111300000|2020-03-13 14:55:00|70218.3|70203.3|70220.8|70210.8|70229.9|70217.1|70215.2|70201.3|574
1584111600000|2020-03-13 15:00:00|70223.7|70208.7|70214.2|70199.2|70229.7|70215.2|70199.3|70184.3|544
1584111900000|2020-03-13 15:05:00|70215.5|70200.5|70213.1|70198.1|70231.5|70216.5|70200.2|70172.3|548
1584112200000|2020-03-13 15:10:00|70213.2|70198.2|70227.9|70212.9|70238.9|70223.9|70213.1|70198.1|507
1584112500000|2020-03-13 15:15:00|70228.1|70213.1|70232.7|70217.7|70245.2|70230.2|70219|70205.9|757
1584112800000|2020-03-13 15:20:00|70231.7|70216.7|70247.4|70232.4|70250.3|70238.2|70223.9|70208.9|724
1584113100000|2020-03-13 15:25:00|70247.5|70232.5|70263.6|70248.6|70266|70251|70238.3|70223.3|520
1584113400000|2020-03-13 15:30:00|70262.4|70247.4|70293.1|70278.1|70295.3|70280.3|70262.2|70247.2|668
1584113700000|2020-03-13 15:35:00|70293.9|70278.9|70295.1|70280.1|70328.4|70315.7|70275.5|70260.9|784
1584114000000|2020-03-13 15:40:00|70295.2|70280.2|70288.7|70273.7|70313.6|70298.6|70266|70251|699
1584114300000|2020-03-13 15:45:00|70289.2|70274.2|70266.2|70251.2|70297.3|70282.3|70244.4|70229.4|779
1584114600000|2020-03-13 15:50:00|70267|70252|70239.6|70224.6|70288.1|70272.3|70234.8|70219.8|776
1584114900000|2020-03-13 15:55:00|70238.4|70223.4|70289.2|70274.2|70307.5|70292.5|70229.4|70214.4|755
1584115200000|2020-03-13 16:00:00|70287.1|70272.1|70275|70258.9|70327.6|70312.6|70265.9|70241.9|800
1584115500000|2020-03-13 16:05:00|70274.5|70257.9|70266.3|70245.4|70302.6|70283.6|70259.6|70235.3|739
1584115800000|2020-03-13 16:10:00|70265.2|70244|70275.9|70260.9|70284.1|70266.4|70259|70235.4|498
1584116100000|2020-03-13 16:15:00|70277.5|70262.1|70236.4|70221.4|70286|70265.1|70233|70218|456
1584116400000|2020-03-13 16:20:00|70236.2|70221.2|70233.2|70218.2|70239.8|70224.8|70223.3|70208.3|514
1584116700000|2020-03-13 16:25:00|70233.1|70218.1|70231.7|70216.7|70269.5|70254.5|70228.9|70213.9|562
1584117000000|2020-03-13 16:30:00|70231.9|70216.9|70267.3|70252.3|70272.1|70257.1|70223.1|70208.1|714
1584117300000|2020-03-13 16:35:00|70268.3|70253.3|70295.7|70280.7|70320.9|70304|70267.8|70252.8|686
1584117600000|2020-03-13 16:40:00|70296.4|70281.4|70308.8|70291.4|70315.9|70300|70290.8|70275.8|572
1584117900000|2020-03-13 16:45:00|70308.4|70291.6|70295.5|70280.5|70312.4|70295|70295.1|70278|630
1584118200000|2020-03-13 16:50:00|70295.7|70280.7|70262.5|70247.5|70298.1|70283.1|70235.4|70220.4|735
1584118500000|2020-03-13 16:55:00|70261.4|70246.4|70296.9|70281.9|70318.1|70303.1|70245.8|70230.8|739
1584118800000|2020-03-13 17:00:00|70297.4|70282.4|70277.6|70262.6|70304.9|70289.9|70259.2|70244.2|722
1584119100000|2020-03-13 17:05:00|70277.8|70262.8|70280.7|70265.7|70291.9|70276.9|70261.8|70246.8|693
1584119400000|2020-03-13 17:10:00|70280.9|70265.9|70279.1|70264.1|70288.7|70273.7|70269.9|70254.9|669
1584119700000|2020-03-13 17:15:00|70280.2|70265.2|70274.3|70259.3|70295.7|70280.7|70269.5|70254.5|651
1584120000000|2020-03-13 17:20:00|70274.7|70259.7|70286.3|70271.3|70292.1|70277.1|70265.4|70250.4|693
1584120300000|2020-03-13 17:25:00|70281.6|70266.6|70286.3|70271.3|70296.6|70281.6|70270.5|70255.5|685
1584120600000|2020-03-13 17:30:00|70288|70273|70308.7|70293.7|70319.9|70304.9|70288|70273|548
1584120900000|2020-03-13 17:35:00|70309.2|70294.2|70305.5|70290.5|70321|70306|70302.5|70287.5|591
1584121200000|2020-03-13 17:40:00|70303.5|70288.5|70311.4|70296.4|70323.1|70306.7|70298.8|70282.7|615
1584121500000|2020-03-13 17:45:00|70310.7|70295.7|70326.6|70311.6|70331.1|70316.1|70310.5|70292|433
1584121800000|2020-03-13 17:50:00|70327|70312|70322.4|70307.4|70334.1|70319.1|70302.4|70287.4|551
1584122100000|2020-03-13 17:55:00|70321.7|70306.7|70279.1|70264.1|70324.1|70309.1|70277.9|70262.9|716
1584122400000|2020-03-13 18:00:00|70279.7|70264.7|70283.3|70268.3|70304.4|70289.4|70277.7|70262.7|729
1584122700000|2020-03-13 18:05:00|70283.5|70268.5|70276.5|70261.5|70300.7|70285.7|70261.7|70246.7|748
1584123000000|2020-03-13 18:10:00|70276.8|70261.8|70277.3|70262.3|70280.2|70265.6|70265.1|70252.8|672
1584123300000|2020-03-13 18:15:00|70278.1|70263.1|70318.2|70303.2|70318.8|70303.8|70268.1|70253.1|684
1584123600000|2020-03-13 18:20:00|70317.5|70302.5|70308.3|70293.3|70319.6|70304.6|70299.3|70284.3|465
1584123900000|2020-03-13 18:25:00|70309.3|70294.3|70335.8|70320.8|70339.5|70324.1|70307.6|70292.1|531
1584124200000|2020-03-13 18:30:00|70335.7|70320.7|70324.8|70309.8|70345.4|70330.4|70322.8|70307.8|701
1584124500000|2020-03-13 18:35:00|70323.6|70308.6|70331|70316|70339.4|70324.4|70323.5|70308.5|686
1584124800000|2020-03-13 18:40:00|70330.4|70315.4|70281.5|70266.5|70346.4|70331.4|70272.6|70257.6|663
1584125100000|2020-03-13 18:45:00|70280.8|70265.8|70291.1|70276.1|70294.3|70279.3|70279.9|70264.9|682
1584125400000|2020-03-13 18:50:00|70290.8|70275.8|70288.5|70273.5|70293.3|70278.3|70279.8|70264.8|623
1584125700000|2020-03-13 18:55:00|70289.9|70274.9|70294.9|70278.2|70299.1|70284.1|70286.5|70271.5|288
1584126000000|2020-03-13 19:00:00|70294.4|70279.4|70287.3|70268.4|70302.5|70286.2|70287.3|70268.4|305
1584126300000|2020-03-13 19:05:00|70287.4|70270.1|70270.3|70250|70296.8|70278.3|70262.1|70244.9|379
1584126600000|2020-03-13 19:10:00|70271.2|70250.4|70282.2|70266.8|70289.9|70267.2|70261.5|70235.2|375
1584126900000|2020-03-13 19:15:00|70280.7|70265.3|70289.5|70267|70291.9|70268.2|70280.5|70257.8|263
1584127200000|2020-03-13 19:20:00|70293.7|70263.4|70277.5|70258.9|70295.5|70278.9|70274.8|70254.8|267
1584127500000|2020-03-13 19:25:00|70281.8|70255.2|70279.5|70264.1|70283.9|70264.1|70270.5|70246.9|249
1584127800000|2020-03-13 19:30:00|70282.9|70261.9|70285.9|70265.7|70290.8|70268.7|70279.6|70257.9|248
1584128100000|2020-03-13 19:35:00|70286|70265.6|70285.1|70259.7|70297.9|70275.9|70277.3|70258.1|195
1584128400000|2020-03-13 19:40:00|70284.7|70260.4|70267.9|70248.9|70289.3|70265.6|70267.4|70239.2|251
1584128700000|2020-03-13 19:45:00|70267.6|70248.1|70265.9|70245.1|70295.4|70258.5|70264.1|70238.1|568
1584129000000|2020-03-13 19:50:00|70265.1|70246|70258.4|70227.2|70268.9|70249.9|70241.6|70220.9|441
1584129300000|2020-03-13 19:55:00|70258.1|70227.3|70219|70196.6|70265.7|70228.2|70202.3|70176.7|493
1584129600000|2020-03-13 20:00:00|70218.5|70196.9|70213.7|70184.1|70226.7|70202.5|70193.6|70175.9|572
1584129900000|2020-03-13 20:05:00|70215.5|70183.6|70285.7|70235.7|70313.3|70263.3|70208|70177.8|424
1584130200000|2020-03-13 20:10:00|70282.2|70232.2|70295.6|70245.6|70300.7|70260.5|70281.8|70231.8|230
1584130500000|2020-03-13 20:15:00|70296.6|70246.6|70231.2|70181.2|70298.9|70252.1|70229.7|70181.2|220
1584130800000|2020-03-13 20:20:00|70230.3|70180.3|70228.1|70179.4|70269.7|70219.7|70203.7|70167.7|272
1584131100000|2020-03-13 20:25:00|70225.2|70178.6|70223.3|70178.6|70234.8|70186.5|70209.4|70170|202
1584131400000|2020-03-13 20:30:00|70216|70179.8|70261.5|70211.5|70272.2|70222.2|70198.8|70170.6|234
1584131700000|2020-03-13 20:35:00|70261.1|70211.1|70266|70216|70278.3|70228.3|70253.4|70203.4|193
1584132000000|2020-03-13 20:40:00|70253.5|70203.5|70256.3|70206.3|70263.5|70213.5|70246.5|70196.5|208
1584132300000|2020-03-13 20:45:00|70256.7|70206.7|70242.2|70192.2|70257.7|70207.7|70227.9|70177.9|227
1584132600000|2020-03-13 20:50:00|70242|70192|70235|70185|70253.6|70203.6|70217.4|70167.4|308
1584132900000|2020-03-13 20:55:00|70217.2|70167.2|70221.7|70171.7|70283.6|70233.6|70211.4|70161.4|220
1584306000000|2020-03-15 21:00:00|70344.7|70287.7|70207.1|70150.1|70344.7|70287.7|70200.3|70143.3|47
1584306300000|2020-03-15 21:05:00|70196.4|70139.4|70132.8|70075.8|70227.1|70170.1|70100.8|70043.8|201
1584306600000|2020-03-15 21:10:00|70108.6|70051.6|70084.7|70027.7|70132.8|70075.8|70041.8|69984.8|202
1584306900000|2020-03-15 21:15:00|70086.4|70029.4|70071.7|70014.7|70115.9|70058.9|70038.2|69981.2|102
1584307200000|2020-03-15 21:20:00|70071.8|70014.8|70064.3|70007.3|70105.1|70048.1|69998.8|69941.8|281
1584307500000|2020-03-15 21:25:00|70061.5|70004.5|69982|69925|70108.5|70051.5|69883.9|69826.9|262
1584307800000|2020-03-15 21:30:00|70016.5|69959.5|69911|69854|70016.5|69959.5|69894.1|69837.1|297
1584308100000|2020-03-15 21:35:00|69904.9|69847.9|69879.1|69847|69955.7|69898.7|69872.8|69833|245
1584308400000|2020-03-15 21:40:00|69880|69833.9|69896.2|69860.2|69922.1|69865.6|69856.2|69817.3|274
1584308700000|2020-03-15 21:45:00|69908|69860.1|69906.6|69872.4|69939.3|69882.3|69896.2|69856.4|229
1584309000000|2020-03-15 21:50:00|69906.7|69871.4|69906.5|69871.2|69930.4|69880.6|69898.6|69856.1|165
1584309300000|2020-03-15 21:55:00|69915.4|69880.5|69899.6|69855.9|69922|69892.6|69894.1|69837.1|220
1584309600000|2020-03-15 22:00:00|69902.8|69846.8|69891.9|69845.9|69927|69870.1|69882.1|69825.1|278
1584309900000|2020-03-15 22:05:00|69902.2|69845.6|69937.9|69897.4|69965.7|69910.1|69890.1|69840.4|351
1584310200000|2020-03-15 22:10:00|69941.5|69903.3|70000.6|69969.9|70107|70050|69934.7|69885.5|391
1584310500000|2020-03-15 22:15:00|70000.7|69968.3|70151|70094|70204.2|70147.2|69997.3|69940.3|783
1584310800000|2020-03-15 22:20:00|70187.7|70130.7|70093.9|70048|70208.2|70151.2|70043.3|69986.3|575
1584311100000|2020-03-15 22:25:00|70094.4|70042.5|70091.4|70052.2|70225.6|70168.6|70063|70006|520
1584311400000|2020-03-15 22:30:00|70105.8|70048.8|70091.5|70047.3|70160.4|70103.4|70085.2|70028.2|771
1584311700000|2020-03-15 22:35:00|70092|70051.4|70078.9|70021.9|70122.8|70065.8|70041.6|69984.6|753
1584312000000|2020-03-15 22:40:00|70080|70023|70139.1|70082.1|70225.2|70168.2|70067.2|70010.2|738
1584312300000|2020-03-15 22:45:00|70161.9|70104.9|70168.7|70111.7|70209.3|70152.3|70070.1|70013.1|791
1584312600000|2020-03-15 22:50:00|70186.1|70129.1|70150|70093|70223.6|70166.6|70092.9|70035.9|786
1584312900000|2020-03-15 22:55:00|70162.2|70105.2|70111.8|70057|70216.3|70159.3|70091.7|70034.7|777
1584313200000|2020-03-15 23:00:00|70112|70055|70062.1|70005.1|70131.4|70074.4|70028.1|69971.1|670
1584313500000|2020-03-15 23:05:00|70063.1|70006.1|70075|70018|70086.9|70029.9|70057.9|70000.9|537
1584313800000|2020-03-15 23:10:00|70075.1|70018.1|70072.4|70022.4|70094.9|70044.9|70068.2|70014.4|768
1584314100000|2020-03-15 23:15:00|70071.6|70021.6|70112.6|70067.5|70112.9|70067.5|70070.2|70020.2|803
1584314400000|2020-03-15 23:20:00|70104.1|70054.1|70119.4|70069.4|70170.3|70120.3|70087|70037|675
1584314700000|2020-03-15 23:25:00|70117.9|70067.9|70125.6|70075.6|70140.7|70090.7|70117.5|70067.5|700
1584315000000|2020-03-15 23:30:00|70125.4|70075.4|70126.8|70076.8|70132.9|70082.9|70054.7|70004.7|746
1584315300000|2020-03-15 23:35:00|70122.6|70072.6|70101.4|70051.4|70128|70078|70087.1|70037.1|742
1584315600000|2020-03-15 23:40:00|70097|70047|70041|69991.7|70116.9|70066.9|70037.2|69987.2|743
1584315900000|2020-03-15 23:45:00|70040.8|69991.6|70073.8|70023.8|70089.8|70039.8|70040.6|69990.7|536
1584316200000|2020-03-15 23:50:00|70072.3|70022.3|70062.7|70012.7|70100.1|70053.2|70055.5|70005.5|619
1584316500000|2020-03-15 23:55:00|70062.8|70012.8|70087|70037|70095|70045.5|70062.1|70012.1|793
1584316800000|2020-03-16 00:00:00|70089.7|70039.7|70136.2|70086.2|70158.2|70108.2|70070|70020|760
1584317100000|2020-03-16 00:05:00|70134.6|70084.6|70149.7|70099.7|70174.6|70124.6|70104.3|70062.4|681
1584317400000|2020-03-16 00:10:00|70151.1|70101.1|70143.4|70097|70184.9|70134.9|70139.1|70090.1|797
1584317700000|2020-03-16 00:15:00|70146.1|70098.7|70124.6|70098.8|70198.5|70156.9|70121.6|70082.1|740
1584318000000|2020-03-16 00:20:00|70123.8|70098.6|70130.8|70080.8|70154|70128.7|70116.1|70080.5|822
1584318300000|2020-03-16 00:25:00|70130|70084.5|70134.2|70100.5|70136.5|70103.7|70090.6|70070.4|794
1584318600000|2020-03-16 00:30:00|70137.8|70103.6|70173|70140.8|70181.7|70142.1|70134.1|70103.6|813
1584318900000|2020-03-16 00:35:00|70173.4|70139.8|70172.8|70122.8|70178.5|70141.9|70113.9|70073.8|684
1584319200000|2020-03-16 00:40:00|70172.9|70122.9|70182.5|70132.5|70182.5|70141.9|70166.6|70116.6|663
1584319500000|2020-03-16 00:45:00|70180.9|70130.9|70190.6|70155.1|70193.9|70158.1|70174.7|70124.7|679
1584319800000|2020-03-16 00:50:00|70190.7|70153.6|70180.6|70150.2|70193.3|70155.6|70179.5|70142.3|708
1584320100000|2020-03-16 00:55:00|70180.5|70150.3|70141.2|70126.2|70181|70151|70136|70120|654
1584320400000|2020-03-16 01:00:00|70144.4|70126.9|70140.8|70090.8|70169.7|70150.5|70129.5|70086.9|767
1584320700000|2020-03-16 01:05:00|70140.4|70090.4|70120.9|70081.2|70151.5|70126.8|70105.4|70080.7|822
1584321000000|2020-03-16 01:10:00|70120.2|70079.9|70125.4|70088.9|70137.8|70091.7|70115|70071.2|630
1584321300000|2020-03-16 01:15:00|70126.3|70088.5|70130.5|70090.4|70136.7|70106.6|70114|70064|570
1584321600000|2020-03-16 01:20:00|70131.4|70091.1|70127.9|70112.9|70140.1|70123.1|70120.9|70090.4|552
1584321900000|2020-03-16 01:25:00|70127.6|70112.6|70102.7|70083.6|70127.6|70112.6|70088.3|70073.3|764
1584322200000|2020-03-16 01:30:00|70102.6|70083.5|70117.2|70102.2|70117.5|70102.5|70085.5|70070.5|683
1584322500000|2020-03-16 01:35:00|70116.8|70101.8|70150.2|70135.2|70153.5|70140.9|70115.8|70100.8|684
1584322800000|2020-03-16 01:40:00|70150.8|70135.8|70155.8|70140.8|70181.3|70166.3|70147.4|70127|661
1584323100000|2020-03-16 01:45:00|70155.4|70140.4|70113.2|70097.2|70155.7|70140.7|70091.1|70076.1|648
1584323400000|2020-03-16 01:50:00|70113.1|70097.1|70090.9|70075.9|70115.9|70099.8|70071.5|70053.9|719
1584323700000|2020-03-16 01:55:00|70091.8|70076.8|70065.5|70050.5|70098.9|70083.9|70063.2|70048.2|598
1584324000000|2020-03-16 02:00:00|70065.4|70050.4|70069.8|70054.8|70101.8|70086.8|70065.1|70050.1|645
1584324300000|2020-03-16 02:05:00|70070|70055|70146.7|70131.7|70153.5|70138|70069.7|70054.7|679
1584324600000|2020-03-16 02:10:00|70147|70132|70111.4|70096.4|70155.1|70140.1|70103.2|70084.4|690
1584324900000|2020-03-16 02:15:00|70112|70097|70085.8|70070.8|70121.6|70106.6|70080.7|70065.7|642
1584325200000|2020-03-16 02:20:00|70086.3|70071.3|70084.3|70069.3|70089.1|70074.1|70079.5|70064.5|554
1584325500000|2020-03-16 02:25:00|70084.4|70069.4|70085.2|70070.2|70095.2|70080.2|70075.1|70060.1|483
1584325800000|2020-03-16 02:30:00|70086.1|70071.1|70090|70075|70095.8|70080.8|70081.3|70066.3|589
1584326100000|2020-03-16 02:35:00|70090.3|70075.3|70097.9|70082.9|70113.3|70098.3|70086.5|70071.5|581
1584326400000|2020-03-16 02:40:00|70098.3|70083.3|70100.8|70085.8|70106.5|70091.5|70084.7|70069.7|558
1584326700000|2020-03-16 02:45:00|70102.4|70087.4|70078.8|70063.8|70104.8|70089.8|70070.4|70055.4|570
1584327000000|2020-03-16 02:50:00|70078.9|70063.9|70038.2|70023.2|70080.6|70065.6|70035.1|70020.1|650
1584327300000|2020-03-16 02:55:00|70037.1|70022.1|70063|70048|70067.4|70052.4|70034.7|70019.7|653
1584327600000|2020-03-16 03:00:00|70063.6|70048.6|70073.2|70058.2|70086.1|70071.1|70054.6|70041|626
1584327900000|2020-03-16 03:05:00|70073.1|70058.1|70111.3|70096.3|70115.9|70100.9|70062.3|70047.3|691
1584328200000|2020-03-16 03:10:00|70111.1|70096.1|70131.7|70116.7|70147.5|70132.5|70105.1|70090.2|651
1584328500000|2020-03-16 03:15:00|70130.9|70115.9|70140.9|70125.9|70144.1|70129.1|70114.6|70099.6|547
1584328800000|2020-03-16 03:20:00|70141.1|70126.1|70165.6|70150.6|70198.2|70183.2|70131|70116|694
1584329100000|2020-03-16 03:25:00|70165.7|70150.7|70144|70129|70170.2|70155.2|70141.6|70126.6|582
1584329400000|2020-03-16 03:30:00|70143.9|70128.9|70162.2|70147.2|70163.9|70148.9|70142.4|70127.4|420
1584329700000|2020-03-16 03:35:00|70162.1|70147.1|70146.7|70131.7|70162.7|70147.7|70143.1|70128.1|381
1584330000000|2020-03-16 03:40:00|70146.8|70131.8|70160.8|70145.8|70161.6|70148.9|70143|70130.4|293
1584330300000|2020-03-16 03:45:00|70160.6|70145.6|70138.3|70123.3|70160.7|70148.3|70138|70123|335
1584330600000|2020-03-16 03:50:00|70135.9|70125.9|70089.7|70074.7|70138|70125.9|70089.7|70074.7|534
1584330900000|2020-03-16 03:55:00|70088.8|70073.8|70096.5|70086.5|70103|70088|70081.9|70066.9|358
1584331200000|2020-03-16 04:00:00|70096.6|70086.6|70080.4|70065.4|70098.6|70087.3|70078.1|70065.3|201
1584331500000|2020-03-16 04:05:00|70080.5|70065.5|70082.8|70072.8|70123|70104.9|70074.4|70062.5|399
1584331800000|2020-03-16 04:10:00|70082.3|70072.3|70093.7|70078.7|70097.4|70084.7|70082.3|70069.6|329
1584332100000|2020-03-16 04:15:00|70093.9|70078.9|70090.2|70080.2|70095.8|70083|70086.4|70071.4|336
1584332400000|2020-03-16 04:20:00|70090.5|70080.5|70123.8|70108.8|70126.5|70111.5|70088.8|70078.8|327
1584332700000|2020-03-16 04:25:00|70123.9|70108.9|70131|70116|70131.1|70116.1|70123.4|70108.4|305
1584333000000|2020-03-16 04:30:00|70131.1|70116.1|70099.7|70080|70141.6|70126.6|70085.4|70068.8|453
1584333300000|2020-03-16 04:35:00|70099.6|70080.3|70108.4|70091.8|70120.9|70099.2|70095|70080|310
1584333600000|2020-03-16 04:40:00|70107.9|70091.4|70110.5|70080.6|70114|70093|70089.6|70063.1|479
1584333900000|2020-03-16 04:45:00|70109.7|70081.1|70111|70087.5|70133.2|70118.2|70087.9|70067.5|480
1584334200000|2020-03-16 04:50:00|70110.3|70090.9|70113.8|70098.8|70130.3|70109.3|70100.6|70081.4|513
1584334500000|2020-03-16 04:55:00|70113.4|70098.4|70100.2|70085.2|70114|70099|70086.6|70068.6|456
1584334800000|2020-03-16 05:00:00|70100|70085|70116.1|70101.1|70125.6|70110.6|70099.7|70084.7|369
1584335100000|2020-03-16 05:05:00|70115.9|70100.9|70108.4|70093.4|70119.8|70104.8|70105.1|70090|345
1584335400000|2020-03-16 05:10:00|70108.6|70093.6|70125.3|70110.3|70128.5|70113.5|70108.1|70093.1|271
1584335700000|2020-03-16 05:15:00|70125.2|70110.2|70100.7|70085.7|70125.2|70110.2|70099.6|70084.6|395
1584336000000|2020-03-16 05:20:00|70100.8|70085.8|70145.8|70130.8|70146.8|70131.8|70100.7|70085.7|385
1584336300000|2020-03-16 05:25:00|70146.4|70131.4|70136.9|70121.8|70159.2|70146.9|70133.6|70118|575
1584336600000|2020-03-16 05:30:00|70136.1|70121.9|70138.4|70123.4|70147.8|70132.1|70122.9|70107.9|540
1584336900000|2020-03-16 05:35:00|70138.2|70123.2|70129.5|70114.5|70140.9|70125.1|70121|70103.4|467
1584337200000|2020-03-16 05:40:00|70129.2|70114.2|70122.1|70107.1|70129.8|70114.8|70121.8|70106.8|401
1584337500000|2020-03-16 05:45:00|70122.4|70107.4|70143.9|70128.9|70144.5|70129.5|70121.4|70106.4|499
1584337800000|2020-03-16 05:50:00|70143.5|70128.5|70148.1|70133.1|70154.3|70139.3|70142.2|70127.2|540
1584338100000|2020-03-16 05:55:00|70147.7|70132.7|70151.7|70136.7|70160|70145.9|70144.2|70129.2|487
1584338400000|2020-03-16 06:00:00|70151.8|70136.8|70137.2|70122.2|70173.3|70159.8|70135|70120|600
1584338700000|2020-03-16 06:05:00|70137.7|70122.7|70131.4|70116.4|70160.4|70145.4|70123.7|70109.8|491
1584339000000|2020-03-16 06:10:00|70131.7|70116.7|70139|70129|70146.9|70131.9|70130.5|70115.5|515
1584339300000|2020-03-16 06:15:00|70139.1|70129.1|70153.3|70138.3|70160.6|70145.6|70137.1|70124.9|522
1584339600000|2020-03-16 06:20:00|70153.5|70138.5|70153.8|70143.8|70157.7|70145.2|70127.7|70115.8|482
1584339900000|2020-03-16 06:25:00|70153.6|70143.6|70147.2|70137.2|70173.5|70163.3|70147|70135.4|548
1584340200000|2020-03-16 06:30:00|70147|70137|70110.6|70100.6|70147.4|70137.4|70104.9|70094.9|610
1584340500000|2020-03-16 06:35:00|70110.5|70100.5|70153.8|70138.8|70158|70145.6|70109.7|70097.7|566
1584340800000|2020-03-16 06:40:00|70154|70139|70143.9|70133.9|70162.8|70151.2|70134.2|70121.6|545
1584341100000|2020-03-16 06:45:00|70144.1|70134.1|70190.5|70175.5|70202.7|70187.7|70137.9|70123.7|656
1584341400000|2020-03-16 06:50:00|70190.3|70175.3|70169.4|70159.4|70202|70187|70166.5|70154.1|653
1584341700000|2020-03-16 06:55:00|70169.7|70159.7|70137.6|70127.6|70184.2|70171.9|70137.4|70124.5|610
1584342000000|2020-03-16 07:00:00|70137.5|70127.5|70133.3|70123.3|70151.3|70138.6|70124.8|70114.3|657
1584342300000|2020-03-16 07:05:00|70133.4|70123.4|70170.1|70155.1|70176.5|70166.5|70130.1|70120.1|629
1584342600000|2020-03-16 07:10:00|70170.2|70155.2|70203.4|70188.4|70206.4|70192|70164|70149|665
1584342900000|2020-03-16 07:15:00|70203.3|70188.3|70206.7|70196.7|70207.6|70197.2|70194.9|70179.9|528
1584343200000|2020-03-16 07:20:00|70206.2|70196.2|70215.3|70205.3|70233.6|70218.6|70203.5|70193.5|596
1584343500000|2020-03-16 07:25:00|70215.7|70205.7|70220.8|70210.8|70234.2|70219.7|70215.4|70205.4|639
1584343800000|2020-03-16 07:30:00|70219.9|70209.9|70205.1|70195.1|70229.8|70218.4|70200.4|70188.5|567
1584344100000|2020-03-16 07:35:00|70204.1|70190.1|70174.1|70164.1|70204.2|70190.4|70173.4|70162.5|603
1584344400000|2020-03-16 07:40:00|70173.8|70163.8|70176.2|70166.2|70178.2|70168.2|70166.2|70156.2|546
1584344700000|2020-03-16 07:45:00|70175.9|70165.9|70178.1|70168.1|70195.5|70183.5|70174.4|70164.4|614
1584345000000|2020-03-16 07:50:00|70180.2|70165.2|70192.1|70177.1|70206.2|70193.6|70177.8|70165.1|594
1584345300000|2020-03-16 07:55:00|70192.4|70177.4|70168.9|70158.9|70193.1|70181.9|70160.1|70150.1|555
1584345600000|2020-03-16 08:00:00|70167.5|70157.5|70163.6|70148.6|70180.2|70165.2|70144.4|70132|684
1584345900000|2020-03-16 08:05:00|70163.5|70148.5|70132.1|70122.1|70163.7|70152|70130.1|70118.5|631
1584346200000|2020-03-16 08:10:00|70132.3|70122.3|70146.4|70136.4|70158.9|70148.7|70131.4|70120.4|615
1584346500000|2020-03-16 08:15:00|70146.5|70136.5|70121.3|70111.3|70148.3|70136.7|70115.2|70100.2|626
1584346800000|2020-03-16 08:20:00|70121.6|70111.6|70133.5|70123.5|70139.4|70127.7|70113.6|70102.3|627
1584347100000|2020-03-16 08:25:00|70133.1|70123.1|70102.4|70092.4|70148.8|70136.5|70100.9|70088.8|673
1584347400000|2020-03-16 08:30:00|70102.5|70092.5|70084.3|70074.3|70110.9|70095.9|70082.2|70072.2|606
1584347700000|2020-03-16 08:35:00|70084.4|70074.4|70099.8|70089.8|70101|70091|70076.8|70066.8|556
1584348000000|2020-03-16 08:40:00|70100.1|70090.1|70104.5|70094.5|70109.9|70099|70092.8|70082.8|567
1584348300000|2020-03-16 08:45:00|70104.6|70094.6|70121.8|70111.8|70126.5|70116|70104.6|70094.6|553
1584348600000|2020-03-16 08:50:00|70121.9|70111.9|70122.2|70112.2|70130.4|70118.2|70109.4|70097.9|505
1584348900000|2020-03-16 08:55:00|70122.1|70112.1|70135.4|70120.4|70150.3|70138|70120.3|70110.3|523
1584349200000|2020-03-16 09:00:00|70135.3|70120.3|70148.4|70138.4|70160.9|70148.1|70126.2|70114.8|599
1584349500000|2020-03-16 09:05:00|70148.5|70138.5|70150|70140|70158.5|70148.5|70142.4|70131.3|507
1584349800000|2020-03-16 09:10:00|70149.9|70139.9|70160.6|70150.6|70161.5|70151|70141.3|70128|521
1584350100000|2020-03-16 09:15:00|70160.9|70150.9|70150.1|70140.1|70163.7|70153.7|70139|70129|533
1584350400000|2020-03-16 09:20:00|70150|70140|70171.9|70161.9|70181.1|70167.9|70149.9|70137.3|507
1584350700000|2020-03-16 09:25:00|70172.4|70162.4|70180.8|70170.8|70196.1|70183.3|70166.1|70156.1|516
1584351000000|2020-03-16 09:30:00|70180.9|70170.9|70185.5|70175.5|70190.3|70176.5|70167.7|70155.7|425
1584351300000|2020-03-16 09:35:00|70187.8|70172.8|70166.7|70151.7|70191.7|70179.5|70166|70151.7|407
1584351600000|2020-03-16 09:40:00|70167.8|70152.8|70171.1|70156.1|70180|70167.5|70152.5|70137.9|403
1584351900000|2020-03-16 09:45:00|70171|70156|70181|70166|70190.3|70177|70165.1|70154.1|419
1584352200000|2020-03-16 09:50:00|70181.1|70166.1|70185.4|70170.4|70189|70176|70172.2|70159.8|396
1584352500000|2020-03-16 09:55:00|70183.5|70173.5|70237.2|70222.2|70239.7|70227.7|70183|70170.2|472
1584352800000|2020-03-16 10:00:00|70236.7|70221.7|70191.6|70176.6|70263.5|70247.6|70186.2|70173.5|579
1584353100000|2020-03-16 10:05:00|70190.5|70175.5|70185.4|70170.4|70192.6|70181.5|70180.2|70168.6|410
1584353400000|2020-03-16 10:10:00|70186.2|70171.2|70201.6|70186.6|70203.6|70190.9|70179.9|70166.9|251
1584353700000|2020-03-16 10:15:00|70201.5|70186.5|70202.7|70187.7|70206.6|70196.6|70197|70185.6|413
1584354000000|2020-03-16 10:20:00|70203|70188|70214.2|70199.2|70220.6|70208.5|70200|70186.8|488
1584354300000|2020-03-16 10:25:00|70213|70203|70171|70161|70218.1|70206|70167.5|70152.5|533
1584354600000|2020-03-16 10:30:00|70170.9|70160.9|70187|70177|70199|70184|70161|70149|385
1584354900000|2020-03-16 10:35:00|70186.8|70176.8|70203.8|70188.8|70210.4|70197|70186|70172|364
1584355200000|2020-03-16 10:40:00|70205.1|70190.1|70189.1|70174.1|70208.3|70195|70186.4|70172|382
1584355500000|2020-03-16 10:45:00|70189.3|70174.3|70193.5|70183.5|70199|70188.5|70185.1|70173.5|320
1584355800000|2020-03-16 10:50:00|70193.3|70183.3|70194.7|70179.7|70197|70187|70178.5|70166.1|344
1584356100000|2020-03-16 10:55:00|70192|70182|70177.4|70162.4|70205.5|70192|70174.1|70162.3|468
1584356400000|2020-03-16 11:00:00|70177.5|70162.5|70193.2|70178.2|70201.6|70188.5|70167.1|70153.5|435
1584356700000|2020-03-16 11:05:00|70191.5|70181.5|70216.5|70206.5|70224.7|70211.6|70190.6|70179.4|452
1584357000000|2020-03-16 11:10:00|70217|70207|70211.5|70201.5|70222.8|70207.8|70193.2|70181.6|327
1584357300000|2020-03-16 11:15:00|70211|70201|70206.1|70191.1|70220|70210|70198.8|70186.7|326
1584357600000|2020-03-16 11:20:00|70208.9|70193.9|70241.6|70226.6|70242.1|70227.8|70205.4|70192.6|402
1584357900000|2020-03-16 11:25:00|70236.6|70225.2|70230|70220|70242.9|70228|70223.5|70212.2|321
1584358200000|2020-03-16 11:30:00|70230.5|70220.5|70219.1|70204.1|70231.5|70220.5|70207|70193.3|382
1584358500000|2020-03-16 11:35:00|70221.5|70206.5|70216.8|70201.8|70232.3|70222.3|70210.5|70199|395
1584358800000|2020-03-16 11:40:00|70216.4|70201.4|70179.4|70164.4|70225.7|70213|70173.8|70162.6|537
1584359100000|2020-03-16 11:45:00|70178.9|70163.9|70154.6|70139.6|70186.9|70173.9|70146.2|70133.5|510
1584359400000|2020-03-16 11:50:00|70151.1|70141.1|70180.2|70165.2|70188.1|70174.5|70151|70137.8|522
1584359700000|2020-03-16 11:55:00|70177.5|70167.5|70181.9|70166.9|70189.6|70178.5|70174.5|70163.5|474
1584360000000|2020-03-16 12:00:00|70179.9|70164.9|70183.5|70173.5|70187.5|70175|70145.9|70130.9|542
1584360300000|2020-03-16 12:05:00|70187|70172|70211.4|70196.4|70234.1|70219.1|70178.8|70163.8|603
1584360600000|2020-03-16 12:10:00|70212|70197|70224.4|70209.4|70232.2|70218.3|70199.4|70184.4|566
1584360900000|2020-03-16 12:15:00|70221|70211|70205.8|70190.8|70225.7|70211|70184|70170.9|453
1584361200000|2020-03-16 12:20:00|70205.7|70190.7|70215.5|70205.5|70227.4|70214.5|70195.8|70184.8|400
1584361500000|2020-03-16 12:25:00|70215.9|70205.9|70222.9|70207.9|70229.8|70217|70209|70195.9|518
1584361800000|2020-03-16 12:30:00|70220.8|70205.8|70234|70219|70247.8|70235.1|70216|70201.9|586
1584362100000|2020-03-16 12:35:00|70234.5|70224.5|70288.9|70273.9|70304.2|70289.2|70234.5|70220.1|670
1584362400000|2020-03-16 12:40:00|70289.2|70274.2|70301.7|70291.7|70306.4|70294.4|70276.7|70263.9|606
1584362700000|2020-03-16 12:45:00|70301.6|70291.6|70271.9|70261.9|70307.7|70296.2|70259.4|70244.4|676
1584363000000|2020-03-16 12:50:00|70272.8|70262.8|70286.3|70271.3|70294|70279.1|70267|70254.1|592
1584363300000|2020-03-16 12:55:00|70286.5|70271.5|70287|70277|70294.9|70284|70276.5|70265|518
1584363600000|2020-03-16 13:00:00|70288|70278|70290.5|70275.5|70292.2|70279.5|70279|70267.6|318
1584363900000|2020-03-16 13:05:00|70290.1|70275.1|70263.7|70248.7|70299.6|70287|70257|70244.4|516
1584364200000|2020-03-16 13:10:00|70263.4|70248.4|70272.4|70257.4|70275.9|70264.1|70258.5|70244.5|547
1584364500000|2020-03-16 13:15:00|70270.8|70260.8|70280.6|70265.6|70290.3|70276.2|70270.2|70256.6|583
1584364800000|2020-03-16 13:20:00|70279|70269|70271|70261|70286.2|70272.9|70261.2|70248.5|564
1584365100000|2020-03-16 13:25:00|70273|70258|70278.5|70268.5|70283.8|70271.4|70260.5|70246.3|625
1584365400000|2020-03-16 13:30:00|70278.9|70268.9|70283.2|70268.2|70295.9|70282.2|70268.1|70253.9|686
1584365700000|2020-03-16 13:35:00|70282.4|70267.4|70297.6|70282.6|70301|70286|70273.5|70261|587
1584366000000|2020-03-16 13:40:00|70297.7|70282.7|70284.9|70269.9|70303.1|70291.3|70281.2|70269.3|551
1584366300000|2020-03-16 13:45:00|70282|70272|70272.5|70262.5|70293.5|70279.9|70263|70248.3|695
1584366600000|2020-03-16 13:50:00|70272.3|70262.3|70257|70247|70287.7|70274.1|70253.8|70242.1|601
1584366900000|2020-03-16 13:55:00|70257.5|70247.5|70256.1|70241.1|70264|70251|70204.9|70191.3|625
1584367200000|2020-03-16 14:00:00|70255.1|70240.1|70257.5|70242.5|70265.6|70250.6|70216.1|70201.1|771
1584367500000|2020-03-16 14:05:00|70257.3|70242.3|70212.1|70197.1|70259.8|70244.8|70190.9|70175.9|747
1584367800000|2020-03-16 14:10:00|70213.8|70198.8|70246.2|70231.2|70248.4|70233.4|70200.6|70185.6|674
1584368100000|2020-03-16 14:15:00|70246.4|70231.4|70245|70230|70260.8|70245.8|70237.9|70222.9|697
1584368400000|2020-03-16 14:20:00|70245.5|70230.5|70265.1|70250.1|70295.9|70280.9|70238.6|70223.6|616
1584368700000|2020-03-16 14:25:00|70265|70250|70260.7|70245.7|70278.5|70261.4|70201.2|70186.2|622
1584369000000|2020-03-16 14:30:00|70260.1|70245.1|70274.2|70259.2|70277.6|70262.6|70227.5|70212.5|605
1584369300000|2020-03-16 14:35:00|70274|70259|70193.6|70178.6|70274.3|70259.3|70193.6|70178.6|620
1584369600000|2020-03-16 14:40:00|70194|70178.2|70193.2|70178.2|70238.1|70216.7|70177.8|70162.8|684
1584369900000|2020-03-16 14:45:00|70192.9|70177.9|70190.8|70175.8|70213.1|70198.1|70166.7|70151.7|571
1584370200000|2020-03-16 14:50:00|70191.2|70176.2|70136.1|70121.1|70191.2|70176.2|70128.7|70113.7|653
1584370500000|2020-03-16 14:55:00|70138|70123|70126|70111|70166.7|70151.7|70105.8|70090.3|649
1584370800000|2020-03-16 15:00:00|70124.2|70109.2|70142.5|70127.5|70164.9|70147.1|70119.1|70104.1|715
1584371100000|2020-03-16 15:05:00|70142.6|70127.6|70067.9|70052.9|70146.3|70131.3|70067.9|70052.9|690
1584371400000|2020-03-16 15:10:00|70067.8|70052.8|70034.2|70019.2|70106.6|70091.3|70031.7|70016.7|737
1584371700000|2020-03-16 15:15:00|70039.5|70024.5|70034.4|70019.4|70041.5|70026.5|70024.1|70011.8|731
1584372000000|2020-03-16 15:20:00|70034.8|70019.8|70005.4|69990.4|70035.3|70020.3|70000.2|69985.3|693
1584372300000|2020-03-16 15:25:00|70005.3|69990.3|69954.6|69939.6|70007.6|69992.6|69953.3|69938|736
1584372600000|2020-03-16 15:30:00|69955.1|69940.1|70016.7|70001.7|70027.5|70012.5|69949.7|69934.7|694
1584372900000|2020-03-16 15:35:00|70017.4|70002.4|69985.5|69970.5|70029.3|70014.3|69967.2|69952.2|769
1584373200000|2020-03-16 15:40:00|69986.1|69971.1|69965|69950|70010.7|69995.7|69964.6|69949.6|698
1584373500000|2020-03-16 15:45:00|69963.9|69948.9|69987.2|69972.2|69989.8|69974.8|69955.9|69940.9|618
1584373800000|2020-03-16 15:50:00|69986.9|69971.9|69982.8|69967.8|69994|69979|69972.8|69957.8|508
1584374100000|2020-03-16 15:55:00|69982.9|69967.9|69985.2|69970.2|70016|70001|69977.9|69962.9|717
1584374400000|2020-03-16 16:00:00|69985.5|69970.5|69985.7|69970.7|70007.8|69992.8|69962|69947|612
1584374700000|2020-03-16 16:05:00|69985.3|69970.3|70008.6|69993.6|70011.1|69996.1|69978.3|69963.3|592
1584375000000|2020-03-16 16:10:00|70008.4|69993.4|70014.3|69999.3|70023.2|70008.2|70007.1|69992.1|618
1584375300000|2020-03-16 16:15:00|70015|70000|70037.9|70022.9|70043.3|70028.3|70013.9|69999.6|594
1584375600000|2020-03-16 16:20:00|70038.1|70023.1|70045.1|70030.1|70045.1|70030.1|70024.9|70009.9|572
1584375900000|2020-03-16 16:25:00|70044.7|70029.7|70059|70044|70071.5|70048.3|70032.7|70017.7|582
1584376200000|2020-03-16 16:30:00|70058.9|70043.9|70027.9|70012.9|70058.9|70043.9|70021.7|70006.7|621
1584376500000|2020-03-16 16:35:00|70028.1|70013.1|70038.6|70023.6|70050.6|70035.6|70019.6|70004.6|673
1584376800000|2020-03-16 16:40:00|70038.8|70023.8|70044.4|70029.4|70044.4|70029.4|70024.6|70009.6|587
1584377100000|2020-03-16 16:45:00|70044.1|70029.1|70058.2|70043.2|70058.6|70043.6|70032.7|70017.7|583
1584377400000|2020-03-16 16:50:00|70058.1|70043.1|70071.4|70056.4|70079.8|70064.8|70043.5|70028.5|631
1584377700000|2020-03-16 16:55:00|70071.2|70056.2|70052.4|70037.4|70082.2|70067.2|70032.8|70017.8|711
1584378000000|2020-03-16 17:00:00|70051.8|70036.8|70052.5|70037.5|70061.6|70046.6|70039.7|70026.9|686
1584378300000|2020-03-16 17:05:00|70051.7|70036.7|70039.5|70024.5|70076.8|70061.8|70038.3|70023.3|688
1584378600000|2020-03-16 17:10:00|70039.9|70024.9|70030.9|70015.9|70056.9|70041.9|70003.6|69988.6|719
1584378900000|2020-03-16 17:15:00|70032|70017|70048.3|70033.3|70082|70067|70009.8|69993.5|725
1584379200000|2020-03-16 17:20:00|70058.2|70043.2|70031.2|70016.2|70059.3|70044.3|70015.7|70000.7|619
1584379500000|2020-03-16 17:25:00|70028.6|70013.6|70065.8|70050.8|70068.4|70053.4|70023|70008|704
1584379800000|2020-03-16 17:30:00|70067.5|70052.5|70055.1|70040.1|70067.9|70052.9|70046.1|70031.1|642
1584380100000|2020-03-16 17:35:00|70055|70040|70061.9|70046.9|70063|70048|70054.2|70039.2|565
1584380400000|2020-03-16 17:40:00|70062.5|70047.5|70064.5|70049.5|70068|70053|70058.2|70043.2|627
1584380700000|2020-03-16 17:45:00|70064.8|70049.8|70061.3|70046.3|70068.4|70053.4|70056.8|70041.8|662
1584381000000|2020-03-16 17:50:00|70062.5|70047.5|70040.7|70025.7|70065|70050|70035.4|70020.4|592
1584381300000|2020-03-16 17:55:00|70040.8|70025.8|70041|70026|70048.9|70033.9|70035.4|70020.4|605
1584381600000|2020-03-16 18:00:00|70041.1|70026.1|70061.5|70046.5|70061.5|70046.5|70037.5|70022.5|590
1584381900000|2020-03-16 18:05:00|70061.4|70046.4|70079|70064|70085.5|70070.5|70042|70027|609
1584382200000|2020-03-16 18:10:00|70079.1|70064.1|70051.7|70036.7|70079.7|70064.7|70051.1|70034.6|611
1584382500000|2020-03-16 18:15:00|70051.3|70036.3|70052.2|70037.2|70054.8|70039.8|70045.4|70030.4|541
1584382800000|2020-03-16 18:20:00|70051.9|70036.9|70047|70032|70063.3|70048.3|70036.3|70021.3|592
1584383100000|2020-03-16 18:25:00|70047.8|70032.8|70036|70021|70050.1|70035.1|70034.6|70019.6|600
1584383400000|2020-03-16 18:30:00|70035.5|70020.5|69997.4|69982.4|70043.5|70023.8|69992.4|69977.4|693
1584383700000|2020-03-16 18:35:00|69998.5|69983.5|70028.6|70013.6|70034.8|70019.8|69990.6|69977.3|587
1584384000000|2020-03-16 18:40:00|70028.8|70013.8|70023.8|70008.8|70032.8|70017.8|70006.5|69991.5|564
1584384300000|2020-03-16 18:45:00|70023.5|70008.5|70030.3|70015.3|70034.1|70019.1|70019.9|70004.9|646
1584384600000|2020-03-16 18:50:00|70031|70016|70007.6|69992.6|70035.4|70020.4|70006.4|69991|665
1584384900000|2020-03-16 18:55:00|70006.6|69991.6|70016.9|70001.9|70025.1|70010.1|70006.3|69991.3|592
1584385200000|2020-03-16 19:00:00|70017.1|70002.1|70031.3|70016.3|70033.1|70018.1|70017.1|70002.1|674
1584385500000|2020-03-16 19:05:00|70031.8|70016.8|70048.9|70033.9|70053.4|70038.4|70027.1|70012.1|660
1584385800000|2020-03-16 19:10:00|70048.3|70033.3|70072.8|70057.8|70079.9|70064.9|70043.8|70028.8|663
1584386100000|2020-03-16 19:15:00|70073|70058|70082.7|70067.7|70086.7|70071.7|70062.6|70047.6|580
1584386400000|2020-03-16 19:20:00|70082.5|70067.5|70081.8|70066.8|70087.2|70072.2|70079.7|70064.7|613
1584386700000|2020-03-16 19:25:00|70081.6|70066.6|70083.8|70068.8|70087.2|70072.2|70074.7|70059.7|578
1584387000000|2020-03-16 19:30:00|70084.7|70069.7|70088.3|70073.3|70103.1|70088.1|70078.4|70063.4|679
1584387300000|2020-03-16 19:35:00|70089|70074|70094.6|70079.6|70109.6|70094.6|70082.7|70067.7|707
1584387600000|2020-03-16 19:40:00|70094.7|70079.7|70109.1|70094.1|70114.9|70098.4|70091.2|70076.2|466
1584387900000|2020-03-16 19:45:00|70109.5|70094.5|70130|70115|70133.6|70118.6|70105.2|70090.2|585
1584388200000|2020-03-16 19:50:00|70129.2|70114.2|70124|70109|70135.8|70120.8|70119.8|70103.5|617
1584388500000|2020-03-16 19:55:00|70122.5|70107.5|70124.5|70106.3|70137.2|70122.2|70112.6|70096.7|579
1584388800000|2020-03-16 20:00:00|70123.6|70108.6|70122.1|70104.3|70130.4|70111.5|70117.9|70099|290
1584389100000|2020-03-16 20:05:00|70121.8|70106.8|70121.7|70106.7|70134.9|70114.8|70114.8|70099.1|250
1584389400000|2020-03-16 20:10:00|70121.6|70106.6|70122.1|70107.1|70129.5|70111.4|70119.9|70099.6|217
1584389700000|2020-03-16 20:15:00|70126.9|70111.4|70130.4|70111|70134.1|70117.7|70115|70099.6|261
1584390000000|2020-03-16 20:20:00|70130.8|70110.2|70123.2|70108.2|70134.7|70117.3|70121.3|70102.3|197
1584390300000|2020-03-16 20:25:00|70122.4|70102.8|70126.2|70111.2|70131.5|70112.4|70114.3|70097.7|156
1584390600000|2020-03-16 20:30:00|70125.4|70107.2|70124.4|70109.4|70131.8|70111.9|70121.6|70105.2|162
1584390900000|2020-03-16 20:35:00|70125.8|70109.2|70115.3|70100.3|70134.7|70117.9|70115.2|70093.8|107
1584391200000|2020-03-16 20:40:00|70115.7|70100.7|70121.8|70106.8|70132.3|70111.8|70115.7|70100.7|174
1584391500000|2020-03-16 20:45:00|70121|70106|70132.5|70117.5|70145.8|70117.9|70121|70096|115
1584391800000|2020-03-16 20:50:00|70132.6|70117.6|70126.4|70111.4|70147.5|70119.8|70119.7|70093.6|133
1584392100000|2020-03-16 20:55:00|70125.4|70110.4|70136.8|70103.8|70147.3|70122|70121.9|70099.9|229
1584392400000|2020-03-16 21:00:00|70136.1|70103.7|70134|70109.1|70140.3|70109.1|70134|70096.6|70
1584392700000|2020-03-16 21:05:00|70129.4|70106.1|70138.4|70088.4|70148.8|70117.4|70110.4|70060.4|168
1584393000000|2020-03-16 21:10:00|70117.7|70067.7|70128.1|70078.1|70138.9|70088.9|70104|70054|90
1584393300000|2020-03-16 21:15:00|70119.9|70069.9|70128.1|70078.1|70139.2|70089.2|70113.5|70063.5|68
1584393600000|2020-03-16 21:20:00|70121.1|70071.1|70128.1|70078.1|70137.7|70087.7|70094.3|70044.3|75
1584393900000|2020-03-16 21:25:00|70123|70073|70127.6|70077.6|70128.1|70078.1|70105.8|70055.8|53
1584394200000|2020-03-16 21:30:00|70126.1|70076.1|70120.4|70070.4|70128.1|70078.1|70116.5|70066.5|63
1584394500000|2020-03-16 21:35:00|70127|70077|70128.1|70078.1|70128.1|70078.1|70120.3|70070.3|51
1584394800000|2020-03-16 21:40:00|70126.1|70076.1|70128.1|70078.1|70128.2|70078.2|70116.5|70066.5|53
1584395100000|2020-03-16 21:45:00|70122.7|70072.7|70128|70078|70128.1|70078.1|70121.6|70071.6|100
1584395400000|2020-03-16 21:50:00|70125.3|70075.3|70128.1|70078.1|70128.6|70078.6|70122.3|70072.3|81
1584395700000|2020-03-16 21:55:00|70122.3|70072.3|70128|70078|70136.6|70091.2|70112.9|70072.3|119
1584396000000|2020-03-16 22:00:00|70126.8|70090.3|70129.9|70079.9|70132.8|70096|70115.5|70065.5|357
1584396300000|2020-03-16 22:05:00|70127.9|70077.9|70128.7|70078.7|70132.8|70088|70113.2|70073.3|193
1584396600000|2020-03-16 22:10:00|70128.8|70078.8|70124.4|70074.4|70130.8|70095.3|70110.2|70071.3|77
1584396900000|2020-03-16 22:15:00|70124.3|70074.3|70123.2|70073.2|70133.3|70089|70112.1|70066.8|157
1584397200000|2020-03-16 22:20:00|70128.1|70078.1|70128.6|70078.6|70131.4|70082.3|70121.8|70071.8|135
1584397500000|2020-03-16 22:25:00|70125.7|70075.7|70128.5|70078.5|70130.8|70080.8|70122|70072|95
1584397800000|2020-03-16 22:30:00|70125.7|70075.7|70121.2|70071.2|70130.8|70080.8|70120.4|70070.4|153
1584398100000|2020-03-16 22:35:00|70121.1|70071.1|70127.5|70077.5|70130.8|70080.8|70121.1|70071.1|208
1584398400000|2020-03-16 22:40:00|70128.7|70078.7|70122.9|70086.5|70140.6|70098.9|70114|70064|399
1584398700000|2020-03-16 22:45:00|70125.1|70084.5|70113.8|70063.8|70142|70105.6|70100.7|70056.4|692
1584399000000|2020-03-16 22:50:00|70108.9|70058.9|70124.4|70082|70139|70089|70104.9|70054.9|730
1584399300000|2020-03-16 22:55:00|70130.6|70080.6|70120.7|70082|70137.4|70094.6|70112.3|70064|699
1584399600000|2020-03-16 23:00:00|70119.5|70088.3|70129.7|70082.6|70138.8|70092.1|70112.3|70063.6|832
1584399900000|2020-03-16 23:05:00|70119|70082|70120|70078.8|70133.6|70089.6|70112.1|70071.8|855
1584400200000|2020-03-16 23:10:00|70125|70081.9|70135.7|70088.4|70146.5|70113.8|70113.9|70073.7|805
1584400500000|2020-03-16 23:15:00|70133.6|70087.7|70133.7|70085.8|70148|70105.9|70124.7|70083.7|788
1584400800000|2020-03-16 23:20:00|70134.1|70086.2|70118.9|70080.4|70135.7|70089.3|70115.8|70074.3|844
1584401100000|2020-03-16 23:25:00|70118.3|70080.2|70120.4|70078.8|70134.4|70090.5|70114.9|70075.5|782
1584401400000|2020-03-16 23:30:00|70122.1|70079.1|70134.6|70091.3|70141.5|70103.3|70115.8|70076.3|813
1584401700000|2020-03-16 23:35:00|70133.4|70090.5|70133.8|70090.6|70143.1|70103.4|70133.3|70088|798
1584402000000|2020-03-16 23:40:00|70134.9|70090|70127.5|70081.9|70141.6|70106.2|70121.9|70079.1|814
1584402300000|2020-03-16 23:45:00|70127.7|70080|70136.6|70094.8|70142.1|70102.5|70117.9|70074|645
1584402600000|2020-03-16 23:50:00|70136.7|70095|70124.4|70100.7|70146.3|70106.3|70110.8|70089.4|639
1584402900000|2020-03-16 23:55:00|70123.2|70100.8|70144.3|70113.5|70145.8|70116.1|70123.2|70100.5|698
1584403200000|2020-03-17 00:00:00|70141.7|70107.3|70128.6|70104|70168.5|70125.6|70127.3|70100.2|686
1584403500000|2020-03-17 00:05:00|70126.4|70104.5|70162.5|70134.3|70169.5|70146.1|70124.5|70103.5|638
1584403800000|2020-03-17 00:10:00|70161.2|70133.1|70156.7|70138.8|70163.2|70142.2|70148.6|70126.7|778
1584404100000|2020-03-17 00:15:00|70157.3|70140|70160|70145|70166.3|70147.8|70146.4|70131.4|735
1584404400000|2020-03-17 00:20:00|70160.9|70144.7|70142|70126|70165.8|70149.1|70131.6|70116.6|775
1584404700000|2020-03-17 00:25:00|70138.2|70123.2|70138.7|70123.1|70144.8|70126.5|70135.5|70120.5|420
1584405000000|2020-03-17 00:30:00|70139|70123.7|70143.9|70128.7|70147.9|70132.9|70137.5|70122.2|464
1584405300000|2020-03-17 00:35:00|70144.2|70129.2|70172.1|70157.1|70174.5|70159.5|70143.3|70128|741
1584405600000|2020-03-17 00:40:00|70172|70157|70134.9|70119.9|70174.1|70159.1|70132.1|70117.1|655
1584405900000|2020-03-17 00:45:00|70135|70120|70132.4|70108.8|70138.4|70123.4|70128.8|70104.6|658
1584406200000|2020-03-17 00:50:00|70132.5|70109.1|70091.6|70050|70135.5|70110.3|70085|70046.4|664
1584406500000|2020-03-17 00:55:00|70093.4|70051|70046.3|70005.4|70094.8|70052.6|69998|69948|767
1584406800000|2020-03-17 01:00:00|70049.6|70003.8|70049.9|70028.8|70098.4|70051.8|70033.8|69996.7|756
1584407100000|2020-03-17 01:05:00|70049.3|70028.7|70054.8|70039.8|70083|70047.8|70044.1|70025.5|726
1584407400000|2020-03-17 01:10:00|70054.1|70039.1|70074.5|70052.2|70076.6|70060.2|70046.9|70031.9|601
1584407700000|2020-03-17 01:15:00|70072.8|70053|70038.8|70023.8|70074.1|70055|70038|70021.6|569
1584408000000|2020-03-17 01:20:00|70039.5|70024.5|70047.9|70032.9|70057.5|70036.2|70016.4|70001.4|606
1584408300000|2020-03-17 01:25:00|70047.8|70032.8|70025.3|70010.3|70052.8|70037.8|70025|70010|597
1584408600000|2020-03-17 01:30:00|70025.4|70010.4|69970.5|69955.5|70026.8|70011.8|69953.1|69936.7|745
1584408900000|2020-03-17 01:35:00|69970.8|69955.8|69969.3|69954.3|69980.9|69965.9|69960.4|69945.4|625
1584409200000|2020-03-17 01:40:00|69969.1|69954.1|70010.4|69995.4|70015.5|70000.5|69969.1|69954.1|639
1584409500000|2020-03-17 01:45:00|70011.2|69996.2|70015.7|70000.7|70018.5|70003.5|69980.1|69967.4|596
1584409800000|2020-03-17 01:50:00|70017|70002|70008|69993|70023.3|70008.3|69996|69983.1|676
1584410100000|2020-03-17 01:55:00|70008.1|69993.1|70004.1|69989.1|70012.2|69998.6|69969.6|69957.2|685
1584410400000|2020-03-17 02:00:00|70003.9|69988.9|69995.8|69980.8|70004.2|69989.2|69970.9|69955.9|618
1584410700000|2020-03-17 02:05:00|69995.7|69980.7|70026.5|70011.5|70040.4|70025.4|69993.6|69978.6|669
1584411000000|2020-03-17 02:10:00|70026.4|70011.4|70052.9|70037.9|70079.4|70060.1|70022.8|70007.8|684
1584411300000|2020-03-17 02:15:00|70052.7|70037.7|70072.8|70057.8|70075.8|70060.8|70034.7|70019.7|643
1584411600000|2020-03-17 02:20:00|70073.1|70058.1|70057|70042|70074|70059|70048.2|70033.2|568
1584411900000|2020-03-17 02:25:00|70057.1|70042.1|70052.8|70037.8|70083.2|70068.2|70046.6|70034.2|619
1584412200000|2020-03-17 02:30:00|70051.7|70036.7|70045.3|70030.3|70052.3|70037.3|70035.1|70020.1|502
1584412500000|2020-03-17 02:35:00|70045.4|70030.4|70013.8|70003.8|70048.5|70037|70012.7|70001.1|592
1584412800000|2020-03-17 02:40:00|70013.4|70003.4|70002.3|69987.3|70017.4|70003.5|69984.3|69969.3|601
1584413100000|2020-03-17 02:45:00|70001.6|69986.6|69971.7|69956.7|70005.2|69993.5|69960.1|69945.1|591
1584413400000|2020-03-17 02:50:00|69971|69956|69994.9|69979.9|70010.6|69995.6|69969.5|69955.4|640
1584413700000|2020-03-17 02:55:00|69995.5|69980.5|70010.9|70000.9|70014.8|70003.2|69987.9|69975.3|667
1584414000000|2020-03-17 03:00:00|70010.8|70000.8|70010.7|69995.7|70042.2|70029.5|70001.6|69985.5|704
1584414300000|2020-03-17 03:05:00|70010.6|69995.6|69997.7|69987.7|70012.7|69997.7|69993.8|69982|600
1584414600000|2020-03-17 03:10:00|69998.2|69988.2|70007.2|69997.2|70014.1|69999.1|69988.8|69976.9|643
1584414900000|2020-03-17 03:15:00|70007.1|69997.1|70002.6|69992.6|70015.1|70002.9|69988.5|69976.3|586
1584415200000|2020-03-17 03:20:00|70005.7|69990.7|70013.4|70003.4|70025.8|70013.9|70001.4|69990.7|583
1584415500000|2020-03-17 03:25:00|70016.4|70001.4|70017|70007|70022.2|70011.4|70007.5|69995.3|568
1584415800000|2020-03-17 03:30:00|70016.9|70006.9|70000.9|69990.9|70017.9|70007.9|69993|69982.9|537
1584416100000|2020-03-17 03:35:00|70001|69991|70013.8|70003.8|70016.7|70005.1|69993.5|69983.5|531
1584416400000|2020-03-17 03:40:00|70014.5|70004.5|70007.7|69992.7|70019.1|70008.4|69997.6|69987.1|590
1584416700000|2020-03-17 03:45:00|70004.5|69994.5|70018.6|70008.6|70026.4|70013.1|70002.3|69989.7|508
1584417000000|2020-03-17 03:50:00|70018.5|70008.5|70017.4|70002.4|70029.3|70017.9|70011.7|70001.7|511
1584417300000|2020-03-17 03:55:00|70017.5|70002.5|70013.6|70003.6|70027.5|70017.5|70007.5|69996.9|482
1584417600000|2020-03-17 04:00:00|70014.3|70004.3|70021.3|70011.3|70026.6|70016.4|70013.6|70001.4|369
1584417900000|2020-03-17 04:05:00|70021.5|70011.5|70018.5|70008.5|70023|70011.8|70012.6|70002.2|455
1584418200000|2020-03-17 04:10:00|70018.4|70008.4|70006.3|69996.3|70022.5|70010.3|70004.2|69993.1|492
1584418500000|2020-03-17 04:15:00|70009.8|69994.8|70025.3|70015.3|70032.8|70019.9|70007.8|69994.5|535
1584418800000|2020-03-17 04:20:00|70024.1|70014.1|70039.2|70024.2|70046.3|70031.3|70016.7|70004.5|533
1584419100000|2020-03-17 04:25:00|70038.8|70023.8|70034.7|70024.7|70048.9|70036.1|70034|70021.7|647
1584419400000|2020-03-17 04:30:00|70035|70025|70026.6|70016.6|70037.5|70025|70023.6|70013.6|482
1584419700000|2020-03-17 04:35:00|70026.5|70016.5|70025|70015|70035.1|70025.1|70014.1|70004.1|563
1584420000000|2020-03-17 04:40:00|70025.4|70015.4|70027.1|70017.1|70034.9|70022.5|70022.4|70010.5|523
1584420300000|2020-03-17 04:45:00|70027.3|70017.3|70026.3|70016.3|70030.2|70017.6|70020.9|70009.2|441
1584420600000|2020-03-17 04:50:00|70026.1|70016.1|70033.9|70018.9|70036.3|70024.4|70022.8|70012.6|315
1584420900000|2020-03-17 04:55:00|70034|70019|70035.9|70025.9|70042.8|70030.8|70030.5|70018.6|412
1584421200000|2020-03-17 05:00:00|70036.1|70026.1|70046.8|70036.8|70049.3|70036.8|70023.7|70013.7|558
1584421500000|2020-03-17 05:05:00|70045.9|70035.9|70038.3|70028.3|70046.7|70036.7|70032.9|70020.5|481
1584421800000|2020-03-17 05:10:00|70037.9|70027.9|70050.1|70040.1|70051.3|70040.3|70037.6|70027.5|395
1584422100000|2020-03-17 05:15:00|70051.8|70041.8|70045.1|70035.1|70056.3|70046.3|70037|70027|532
1584422400000|2020-03-17 05:20:00|70045.8|70035.8|70042.6|70032.6|70048.6|70036.2|70039.1|70027.9|455
1584422700000|2020-03-17 05:25:00|70041.6|70031.6|70052.5|70042.5|70060.1|70047.7|70040.8|70029.3|418
1584423000000|2020-03-17 05:30:00|70053.7|70043.7|70057.2|70047.2|70069.4|70058.2|70053.7|70042.9|492
1584423300000|2020-03-17 05:35:00|70057.3|70047.3|70051.7|70041.7|70061.7|70049.8|70050.8|70038.6|538
1584423600000|2020-03-17 05:40:00|70051.8|70041.8|70036.9|70026.9|70055.1|70041.8|70029|70019|541
1584423900000|2020-03-17 05:45:00|70037|70027|70050.9|70035.9|70056.5|70046.5|70029.8|70019.8|574
1584424200000|2020-03-17 05:50:00|70050.8|70035.8|70062.1|70052.1|70065.5|70055|70048.5|70035.8|550
1584424500000|2020-03-17 05:55:00|70062|70052|70060.3|70050.3|70076.3|70066.3|70058.4|70048.4|603
1584424800000|2020-03-17 06:00:00|70060.9|70050.9|70078.3|70063.3|70080|70070|70060.7|70050.7|584
1584425100000|2020-03-17 06:05:00|70076.3|70066.3|70114.5|70104.5|70126.3|70112.9|70076.3|70066.3|666
1584425400000|2020-03-17 06:10:00|70113.7|70103.7|70109.8|70099.8|70129.3|70119.3|70106.2|70095.1|669
1584425700000|2020-03-17 06:15:00|70109.9|70099.9|70121.6|70111.6|70136.9|70121.9|70109.6|70099.6|607
1584426000000|2020-03-17 06:20:00|70119|70109|70103.2|70093.2|70126.3|70113.5|70094|70084|636
1584426300000|2020-03-17 06:25:00|70103.3|70093.3|70102.1|70092.1|70104.3|70093.8|70082.6|70072.6|554
1584426600000|2020-03-17 06:30:00|70102.3|70092.3|70131.7|70121.7|70133.9|70121.7|70089.5|70076.8|607
1584426900000|2020-03-17 06:35:00|70131.6|70121.6|70116.4|70106.4|70133.3|70121.6|70114.7|70104.7|532
1584427200000|2020-03-17 06:40:00|70116.5|70106.5|70127|70117|70143.6|70133.6|70114.7|70104.7|516
1584427500000|2020-03-17 06:45:00|70115.9|70105.9|70117.6|70107.6|70128.5|70118.5|70115.9|70103.4|622
1584427800000|2020-03-17 06:50:00|70117.5|70107.5|70103.9|70093.9|70126.6|70114.6|70102.9|70092.9|520
1584428100000|2020-03-17 06:55:00|70103.8|70093.8|70099.4|70089.4|70103.9|70093.9|70077.8|70065.2|605
1584428400000|2020-03-17 07:00:00|70099|70089|70109.4|70099.4|70116.4|70104|70092.8|70082.2|570
1584428700000|2020-03-17 07:05:00|70111.8|70096.8|70129|70119|70129.6|70119.6|70100.5|70090.5|545
1584429000000|2020-03-17 07:10:00|70129.1|70119.1|70138.1|70128.1|70154.5|70144.5|70129.1|70116|626
1584429300000|2020-03-17 07:15:00|70140.6|70125.6|70146.9|70136.9|70150.8|70139|70129.5|70119.5|546
1584429600000|2020-03-17 07:20:00|70147|70137|70129.8|70119.8|70148.4|70137|70123.9|70111|594
1584429900000|2020-03-17 07:25:00|70130.4|70120.4|70118.5|70108.5|70132.4|70120.4|70114.6|70104.6|513
1584430200000|2020-03-17 07:30:00|70118.6|70108.6|70140|70130|70147.8|70132.8|70117.8|70107.8|518
1584430500000|2020-03-17 07:35:00|70142.3|70127.3|70132.7|70122.7|70150.5|70140.5|70129.9|70117.4|556
1584430800000|2020-03-17 07:40:00|70132.6|70122.6|70151.3|70141.3|70156|70146|70128.3|70118.3|479
1584431100000|2020-03-17 07:45:00|70151.2|70141.2|70132.6|70122.6|70152.6|70142|70132.4|70122.4|525
1584431400000|2020-03-17 07:50:00|70130|70120|70138|70128|70142.8|70132.8|70121.6|70111.6|498
1584431700000|2020-03-17 07:55:00|70136.5|70126.5|70175.1|70165.1|70192.4|70179.7|70124.7|70114.7|588
1584432000000|2020-03-17 08:00:00|70175.3|70165.3|70165.8|70155.8|70181.7|70171.7|70164.4|70154.4|603
1584432300000|2020-03-17 08:05:00|70166.2|70156.2|70180.1|70170.1|70181.7|70171.7|70158.5|70148.5|523
1584432600000|2020-03-17 08:10:00|70179.9|70169.9|70199.2|70189.2|70202.2|70192.2|70177.7|70167.7|543
1584432900000|2020-03-17 08:15:00|70199.3|70189.3|70221.7|70211.7|70222|70212|70198|70188|478
1584433200000|2020-03-17 08:20:00|70222|70212|70238.3|70228.3|70243|70230.2|70206.3|70196.3|541
1584433500000|2020-03-17 08:25:00|70237.9|70227.9|70262.3|70252.3|70264.8|70254.8|70231.3|70221.3|605
1584433800000|2020-03-17 08:30:00|70262.4|70252.4|70276.6|70266.6|70283.9|70273.9|70253.9|70243.9|596
1584434100000|2020-03-17 08:35:00|70276.3|70266.3|70253.5|70243.5|70277|70267|70252.7|70242.7|555
1584434400000|2020-03-17 08:40:00|70253.4|70243.4|70236.6|70226.6|70254.2|70244.2|70232.5|70222.5|533
1584434700000|2020-03-17 08:45:00|70236.8|70226.8|70264.2|70249.2|70269.5|70254.5|70228.8|70217|427
1584435000000|2020-03-17 08:50:00|70264|70249|70260.9|70250.9|70264.5|70253.7|70256.8|70246.4|435
1584435300000|2020-03-17 08:55:00|70260.4|70250.4|70268.3|70258.3|70275.4|70264.3|70247.4|70237.4|535
1584435600000|2020-03-17 09:00:00|70268.6|70258.6|70286.9|70271.9|70292.5|70282.5|70255.9|70240.9|672
1584435900000|2020-03-17 09:05:00|70287.1|70272.1|70276.9|70266.9|70287.1|70272.1|70268.9|70256.1|518
1584436200000|2020-03-17 09:10:00|70275.3|70265.3|70286|70276|70289.8|70277.3|70273.9|70263.9|460
1584436500000|2020-03-17 09:15:00|70287.8|70277.8|70334.8|70319.8|70338.2|70323.2|70287|70277|616
1584436800000|2020-03-17 09:20:00|70335|70320|70346.7|70331.7|70350.8|70337.5|70329.2|70314.2|545
1584437100000|2020-03-17 09:25:00|70346.4|70331.4|70350.4|70335.4|70359.5|70349.5|70339.1|70324.1|413
1584437400000|2020-03-17 09:30:00|70350.7|70335.7|70373.3|70363.3|70376.2|70364.1|70347.2|70334.6|488
1584437700000|2020-03-17 09:35:00|70373.4|70363.4|70365.4|70350.4|70374.5|70364.3|70360.7|70345.7|543
1584438000000|2020-03-17 09:40:00|70364.6|70349.6|70380.7|70365.7|70396|70384.5|70360.5|70348.2|632
1584438300000|2020-03-17 09:45:00|70380.2|70365.2|70350.5|70335.5|70384.9|70370.5|70343|70328.4|591
1584438600000|2020-03-17 09:50:00|70350.6|70335.6|70364|70349|70375.8|70363.2|70340.8|70329.1|638
1584438900000|2020-03-17 09:55:00|70363.9|70348.9|70402.6|70392.6|70406.8|70395.6|70363.9|70348.9|572
1584439200000|2020-03-17 10:00:00|70402.2|70392.2|70414.4|70404.4|70417|70405.6|70395.1|70382.1|539
1584439500000|2020-03-17 10:05:00|70414.6|70404.6|70409.4|70394.4|70420.8|70409.9|70401.2|70388.7|500
1584439800000|2020-03-17 10:10:00|70409.5|70394.5|70421.6|70406.6|70422.7|70411.4|70398.8|70386|541
1584440100000|2020-03-17 10:15:00|70421.7|70406.7|70400.4|70385.4|70433.1|70421.7|70398.5|70383.5|585
1584440400000|2020-03-17 10:20:00|70400.5|70385.5|70394.5|70379.5|70402.4|70391.8|70382.2|70367.2|584
1584440700000|2020-03-17 10:25:00|70393.4|70378.4|70388.3|70373.3|70400.9|70390|70376.7|70361.7|494
1584441000000|2020-03-17 10:30:00|70388.5|70373.5|70385.7|70370.7|70399|70389|70379.8|70366.9|487
1584441300000|2020-03-17 10:35:00|70385.6|70370.6|70413.6|70398.6|70414.3|70399.3|70378.1|70365.6|517
1584441600000|2020-03-17 10:40:00|70413.4|70398.4|70418.1|70408.1|70425.5|70411.3|70385.7|70370.7|604
1584441900000|2020-03-17 10:45:00|70422.6|70407.6|70428.5|70413.5|70433.1|70422.5|70416.7|70402.1|530
1584442200000|2020-03-17 10:50:00|70428.9|70413.9|70405|70390|70432.6|70420.9|70401.7|70386.7|524
1584442500000|2020-03-17 10:55:00|70404.8|70389.8|70426.6|70416.6|70430|70416.8|70401.7|70386.7|604
1584442800000|2020-03-17 11:00:00|70428.5|70413.5|70413.8|70398.8|70429.5|70417.6|70407.5|70392.9|563
1584443100000|2020-03-17 11:05:00|70413.5|70398.5|70417.9|70402.9|70424.8|70411.3|70401.3|70390.9|573
1584443400000|2020-03-17 11:10:00|70418.1|70403.1|70443.1|70428.1|70449|70439|70417.4|70403.1|578
1584443700000|2020-03-17 11:15:00|70443.2|70428.2|70417.9|70402.9|70443.5|70428.5|70410.2|70395.2|493
1584444000000|2020-03-17 11:20:00|70418|70403|70405|70390|70423.3|70411.4|70401.9|70388.7|576
1584444300000|2020-03-17 11:25:00|70404.8|70389.8|70392.2|70377.2|70405.9|70392.4|70379.7|70364.7|657
1584444600000|2020-03-17 11:30:00|70392.5|70377.5|70399.1|70389.1|70402.5|70391.8|70385.2|70370.2|600
1584444900000|2020-03-17 11:35:00|70398.9|70388.9|70395|70385|70399.6|70389.2|70381.2|70370|521
1584445200000|2020-03-17 11:40:00|70394.2|70384.2|70412.6|70397.6|70415.1|70405.1|70384.4|70374.4|550
1584445500000|2020-03-17 11:45:00|70412.5|70397.5|70415.2|70400.2|70429.1|70414.1|70400.8|70389.5|616
1584445800000|2020-03-17 11:50:00|70415.4|70400.4|70415|70405|70423.7|70411.1|70410.7|70398.5|602
1584446100000|2020-03-17 11:55:00|70415.1|70405.1|70404.4|70394.4|70415.8|70405.8|70402.7|70390.2|585
1584446400000|2020-03-17 12:00:00|70404.3|70394.3|70421.1|70406.1|70440.8|70429.9|70399.9|70389.9|758
1584446700000|2020-03-17 12:05:00|70421.2|70406.2|70402.9|70392.9|70421.6|70409.1|70396.6|70385|622
1584447000000|2020-03-17 12:10:00|70402.8|70392.8|70382.9|70372.9|70404.6|70392.9|70381.6|70371.6|602
1584447300000|2020-03-17 12:15:00|70382.6|70372.6|70402.1|70387.1|70405.5|70393.8|70375.8|70360.8|696
1584447600000|2020-03-17 12:20:00|70402.2|70387.2|70388.1|70378.1|70404.1|70394.1|70377.8|70362.8|607
1584447900000|2020-03-17 12:25:00|70388.2|70378.2|70382.5|70367.5|70391.4|70380|70376.6|70363|513
1584448200000|2020-03-17 12:30:00|70387.8|70372.8|70353.4|70338.4|70395.2|70382.7|70344.3|70327.3|638
1584448500000|2020-03-17 12:35:00|70353.5|70338.5|70365.2|70350.2|70378.8|70364.1|70347.2|70332.2|714
1584448800000|2020-03-17 12:40:00|70364.2|70349.2|70358.4|70348.4|70365.5|70350.9|70352.7|70340.9|635
1584449100000|2020-03-17 12:45:00|70358.7|70348.7|70359.7|70349.7|70365.9|70353.2|70356.8|70346.5|545
1584449400000|2020-03-17 12:50:00|70360.5|70350.5|70365.4|70350.4|70365.6|70352.5|70353.6|70343.6|533
1584449700000|2020-03-17 12:55:00|70365.2|70350.2|70395.3|70385.3|70396.9|70385.3|70362.2|70349.3|583
1584450000000|2020-03-17 13:00:00|70394.8|70384.8|70394.5|70384.5|70399.6|70389.6|70375.2|70361.1|676
1584450300000|2020-03-17 13:05:00|70394.6|70384.6|70375.1|70360.1|70397.5|70384.6|70370.6|70356.3|574
1584450600000|2020-03-17 13:10:00|70375.4|70360.4|70382.8|70367.1|70386.4|70368.3|70370.2|70356.4|422
1584450900000|2020-03-17 13:15:00|70383.1|70368.1|70398.9|70383.9|70402.4|70389.4|70375.7|70362.8|547
1584451200000|2020-03-17 13:20:00|70399.1|70384.1|70379.2|70364.2|70399.4|70384.4|70373.4|70359.4|643
1584451500000|2020-03-17 13:25:00|70379.3|70364.3|70358|70343|70380.8|70368.4|70353.2|70342.7|633
1584451800000|2020-03-17 13:30:00|70357.6|70342.6|70318.8|70303.8|70366.6|70351.6|70308.8|70293.8|732
1584452100000|2020-03-17 13:35:00|70318.6|70303.6|70323.2|70313.2|70348.8|70333.8|70316.4|70301.4|586
1584452400000|2020-03-17 13:40:00|70322.8|70312.8|70340.7|70325.7|70341.1|70326.1|70302.2|70289.5|650
1584452700000|2020-03-17 13:45:00|70340.2|70325.2|70321.8|70306.8|70357.1|70344.2|70307.6|70295.7|641
1584453000000|2020-03-17 13:50:00|70321.9|70306.9|70355.9|70340.9|70356.7|70345.1|70320.3|70306.5|715
1584453300000|2020-03-17 13:55:00|70355.8|70340.8|70372.8|70357.8|70377.8|70362.8|70342.6|70327.6|641
1584453600000|2020-03-17 14:00:00|70372.1|70357.1|70327.1|70308.4|70403.6|70380.8|70326|70308.4|707
1584453900000|2020-03-17 14:05:00|70326.1|70307.5|70332.7|70317.7|70362.6|70333.3|70321.8|70306.1|754
1584454200000|2020-03-17 14:10:00|70332.5|70317.5|70311.4|70296.4|70332.7|70317.7|70298.7|70283.7|732
1584454500000|2020-03-17 14:15:00|70310.2|70295.2|70309.4|70294.4|70321.7|70306.7|70271.2|70258.7|737
1584454800000|2020-03-17 14:20:00|70307.6|70292.6|70314.2|70299.2|70316.9|70301.9|70301.7|70286.7|700
1584455100000|2020-03-17 14:25:00|70313.7|70298.7|70338.4|70323.4|70340.5|70325.5|70304|70289|726
1584455400000|2020-03-17 14:30:00|70338.5|70323.5|70361.3|70344.9|70387.4|70367.7|70318.4|70303.4|705
1584455700000|2020-03-17 14:35:00|70363.9|70348.9|70382|70367|70392.4|70379.2|70358.8|70343.8|760
1584456000000|2020-03-17 14:40:00|70381.6|70366.6|70361.3|70346.3|70387.1|70372.1|70350.3|70335.5|713
1584456300000|2020-03-17 14:45:00|70361.6|70346.6|70368.1|70353.1|70377.3|70362.3|70329|70314|714
1584456600000|2020-03-17 14:50:00|70367.3|70352.3|70371.6|70356.6|70378.1|70363.1|70359.3|70344.3|717
1584456900000|2020-03-17 14:55:00|70372.1|70357.1|70351.1|70334.9|70378.9|70366.5|70344.6|70322|667
1584457200000|2020-03-17 15:00:00|70350.9|70334.7|70369.3|70354.3|70374|70359|70349.1|70333|693
1584457500000|2020-03-17 15:05:00|70369.2|70354.2|70342.3|70327.3|70369.2|70354.2|70331.3|70316.3|722
1584457800000|2020-03-17 15:10:00|70342.4|70327.4|70296.7|70281.7|70345.1|70330.1|70291.4|70276.4|626
1584458100000|2020-03-17 15:15:00|70296.6|70281.6|70285.1|70270.1|70309.1|70294.1|70271.4|70256.4|746
1584458400000|2020-03-17 15:20:00|70284.4|70269.4|70287.8|70272.8|70320.5|70305.5|70283.2|70268.2|724
1584458700000|2020-03-17 15:25:00|70287.7|70272.7|70275.1|70259.6|70290.3|70275.3|70260.4|70245.4|707
1584459000000|2020-03-17 15:30:00|70275.3|70260.5|70252.6|70237.6|70276.9|70261.1|70250.8|70236.6|725
1584459300000|2020-03-17 15:35:00|70252.5|70237.5|70304.1|70287.5|70306.3|70289.8|70252.5|70237.5|780
1584459600000|2020-03-17 15:40:00|70304.8|70287.9|70300.2|70285.2|70307.4|70289.3|70286.4|70271.4|684
1584459900000|2020-03-17 15:45:00|70300.1|70285.1|70289.4|70274.4|70303.2|70288.2|70277.8|70262.8|628
1584460200000|2020-03-17 15:50:00|70289.3|70274.3|70296.8|70281.8|70307.2|70291.9|70289.1|70274.1|667
1584460500000|2020-03-17 15:55:00|70291.8|70276.8|70328.2|70313.2|70337.1|70322.1|70288.9|70273.9|766
1584460800000|2020-03-17 16:00:00|70328|70313|70319|70304|70329.1|70314.1|70295.3|70280.3|705
1584461100000|2020-03-17 16:05:00|70318.9|70303.9|70273.7|70256.9|70318.9|70303.9|70273.7|70256.9|742
1584461400000|2020-03-17 16:10:00|70273.5|70256.5|70285.1|70270.1|70291.8|70276.8|70273.4|70256.5|719
1584461700000|2020-03-17 16:15:00|70285|70270|70292.5|70277.5|70297.5|70282.5|70275.8|70260.8|710
1584462000000|2020-03-17 16:20:00|70293|70278|70297.2|70282.2|70309.9|70293.1|70291.1|70276.1|682
1584462300000|2020-03-17 16:25:00|70297.5|70282.5|70313.9|70298.9|70315.6|70300.6|70296.3|70281.3|636
1584462600000|2020-03-17 16:30:00|70314|70299|70322.9|70307.9|70328.6|70313.6|70309.5|70294.5|660
1584462900000|2020-03-17 16:35:00|70323.1|70308.1|70322|70307|70325.8|70310.8|70319|70304|572
1584463200000|2020-03-17 16:40:00|70321.7|70306.7|70336.7|70321.7|70337|70322|70317.4|70302.4|643
1584463500000|2020-03-17 16:45:00|70336.5|70321.5|70339.5|70324.5|70339.8|70324.8|70323.2|70308.2|629
1584463800000|2020-03-17 16:50:00|70339.7|70324.7|70333.2|70318.2|70344.7|70329.7|70330.7|70315.7|641
1584464100000|2020-03-17 16:55:00|70333.4|70318.4|70362.8|70347.8|70364.4|70349.4|70331.4|70316.4|646
1584464400000|2020-03-17 17:00:00|70362.3|70347.3|70347.2|70332.2|70363.2|70348.2|70333.1|70318.1|673
1584464700000|2020-03-17 17:05:00|70347.1|70332.1|70338.7|70323.7|70347.1|70332.1|70320.7|70303.7|666
1584465000000|2020-03-17 17:10:00|70338.2|70323.2|70342.5|70327.5|70346|70331|70316.4|70301.4|627
1584465300000|2020-03-17 17:15:00|70342.3|70327.3|70328.9|70313.9|70346.5|70331.5|70324.5|70310.8|634
1584465600000|2020-03-17 17:20:00|70329|70314|70349.8|70334.8|70355.8|70340.8|70327.3|70312.3|654
1584465900000|2020-03-17 17:25:00|70349.7|70334.7|70337.5|70322.5|70370.6|70355.6|70337.1|70322.1|639
1584466200000|2020-03-17 17:30:00|70337.3|70322.3|70343.6|70328.6|70346.7|70331.7|70335.7|70320.7|625
1584466500000|2020-03-17 17:35:00|70343.7|70328.7|70343.5|70328.5|70357.7|70342.7|70340.5|70325.5|633
1584466800000|2020-03-17 17:40:00|70343.6|70328.6|70344.6|70329.6|70348.4|70333.4|70339.5|70324.5|549
1584467100000|2020-03-17 17:45:00|70344.7|70329.7|70336.5|70321.5|70347.1|70332.1|70332.1|70317.1|536
1584467400000|2020-03-17 17:50:00|70336.6|70321.6|70364.8|70349.8|70365.6|70350.3|70329.4|70314.4|614
1584467700000|2020-03-17 17:55:00|70364.6|70349.6|70351.9|70336.9|70365.6|70350.6|70344.5|70329.5|602
1584468000000|2020-03-17 18:00:00|70351.6|70336.6|70365.5|70350.5|70372.1|70357.1|70342.8|70327.8|616
1584468300000|2020-03-17 18:05:00|70364.9|70349.9|70356.9|70341.9|70368.7|70353.7|70347.6|70332.6|584
1584468600000|2020-03-17 18:10:00|70356.4|70341.4|70339.3|70324.3|70361|70346|70330.2|70310.8|568
1584468900000|2020-03-17 18:15:00|70339.4|70324.4|70316.9|70299.2|70339.4|70324.4|70316.7|70298.2|582
1584469200000|2020-03-17 18:20:00|70317.1|70299|70323.7|70308.7|70329.7|70316.1|70313.6|70296.4|594
1584469500000|2020-03-17 18:25:00|70323.8|70308.8|70307.2|70292.2|70348.8|70332.7|70299|70284|618
1584469800000|2020-03-17 18:30:00|70305.6|70290.6|70297.5|70282.5|70307.6|70292.6|70289.4|70274.4|580
1584470100000|2020-03-17 18:35:00|70297.4|70282.4|70318.1|70303.1|70335.5|70316.3|70294.8|70279.8|600
1584470400000|2020-03-17 18:40:00|70317.7|70302.7|70330.9|70315.9|70333.1|70318.1|70306.7|70291.7|568
1584470700000|2020-03-17 18:45:00|70332.1|70317.1|70321.5|70306.5|70345.5|70330.5|70318.5|70303.5|615
1584471000000|2020-03-17 18:50:00|70323.2|70308.2|70327.1|70312.1|70329.7|70314.7|70304.9|70289.9|528
1584471300000|2020-03-17 18:55:00|70327.6|70312.6|70306.9|70291.9|70329.8|70314.8|70304.6|70289.6|515
1584471600000|2020-03-17 19:00:00|70306.5|70291.5|70322.6|70307.6|70323|70308|70305.4|70290.4|419
1584471900000|2020-03-17 19:05:00|70322.5|70307.5|70344.1|70329.1|70353.1|70338.1|70322.3|70307.3|632
1584472200000|2020-03-17 19:10:00|70341.9|70326.9|70335.5|70320.5|70343.5|70328.5|70333.1|70318.1|582
1584472500000|2020-03-17 19:15:00|70335.7|70320.7|70335.5|70320.5|70337.8|70322.8|70333.7|70318.7|571
1584472800000|2020-03-17 19:20:00|70335.7|70320.7|70351.5|70336.5|70352.2|70337.2|70333|70319.9|623
1584473100000|2020-03-17 19:25:00|70351.7|70336.7|70342|70327|70351.9|70336.9|70337.8|70322.8|517
1584473400000|2020-03-17 19:30:00|70341.3|70326.3|70316.3|70301.3|70345|70332.2|70315.5|70300.5|648
1584473700000|2020-03-17 19:35:00|70316.2|70301.2|70313.5|70297.9|70319.2|70304.2|70309.2|70294.2|558
1584474000000|2020-03-17 19:40:00|70313|70298|70301.5|70286.5|70315.3|70300.3|70295.6|70280.6|655
1584474300000|2020-03-17 19:45:00|70301.2|70286.2|70303.2|70288.2|70308|70293|70300.2|70285.2|510
1584474600000|2020-03-17 19:50:00|70304.5|70289.5|70304.8|70289.8|70306|70292.6|70301.7|70286.7|220
1584474900000|2020-03-17 19:55:00|70304.9|70289.9|70302.2|70287|70307|70291.2|70295.9|70280.9|359
1584475200000|2020-03-17 20:00:00|70303.3|70287.2|70301.1|70286.1|70312.1|70296.1|70296|70280.9|361
1584475500000|2020-03-17 20:05:00|70301.2|70286.2|70296.9|70279.9|70302.5|70287|70294.8|70276.2|225
1584475800000|2020-03-17 20:10:00|70297.1|70280.4|70303|70288|70309.7|70294.7|70292.6|70275.9|326
1584476100000|2020-03-17 20:15:00|70302.5|70287.5|70305.2|70282.9|70313.6|70297.8|70295.5|70277.3|271
1584476400000|2020-03-17 20:20:00|70303.7|70284.1|70298.3|70281.7|70306|70286.2|70297.6|70277|208
1584476700000|2020-03-17 20:25:00|70298.1|70281.9|70307.3|70278.1|70310.4|70285.6|70297.8|70274.9|194
1584477000000|2020-03-17 20:30:00|70304.6|70280.4|70303|70282.8|70315.1|70284.2|70298|70265|163
1584477300000|2020-03-17 20:35:00|70299.7|70281.7|70301.5|70279.9|70308.8|70283.1|70298.5|70271.9|181
1584477600000|2020-03-17 20:40:00|70302.5|70279.6|70301.2|70276.1|70311.5|70283.8|70296.6|70269.8|170
1584477900000|2020-03-17 20:45:00|70300.8|70277.1|70298.7|70283.7|70313.4|70283.8|70297.2|70262.4|176
1584478200000|2020-03-17 20:50:00|70299.7|70279.8|70306.9|70277|70312.2|70283.7|70294.4|70263.6|181
1584478500000|2020-03-17 20:55:00|70301|70279|70335.8|70285.8|70345.7|70301.2|70301|70268.9|282
1584478800000|2020-03-17 21:00:00|70335.9|70285.9|70335.7|70285.7|70337.4|70287.4|70332.5|70282.5|38
1584479100000|2020-03-17 21:05:00|70334.3|70284.3|70333.9|70283.9|70342.8|70292.8|70326.4|70276.4|112
1584479400000|2020-03-17 21:10:00|70330.8|70280.8|70333.4|70283.4|70341|70291|70325.8|70275.8|144
1584479700000|2020-03-17 21:15:00|70333|70283|70337.1|70287.1|70338.4|70288.4|70326|70276|108
1584480000000|2020-03-17 21:20:00|70337.2|70287.2|70332.2|70282.2|70338.8|70288.8|70329.3|70279.3|98
1584480300000|2020-03-17 21:25:00|70332.1|70282.1|70332.9|70282.9|70338.2|70288.2|70325.3|70275.3|85
1584480600000|2020-03-17 21:30:00|70335.5|70285.5|70336.5|70286.5|70339.3|70289.3|70331.2|70281.2|112
1584480900000|2020-03-17 21:35:00|70336|70286|70334.4|70284.4|70340.4|70290.4|70328.9|70278.9|150
1584481200000|2020-03-17 21:40:00|70332.9|70282.9|70336.3|70286.3|70339.9|70289.9|70328.6|70278.6|146
1584481500000|2020-03-17 21:45:00|70336.7|70286.7|70335.2|70285.2|70339.6|70289.6|70331.3|70281.3|213
1584481800000|2020-03-17 21:50:00|70335.9|70285.9|70332.7|70282.7|70337.1|70287.1|70324.8|70274.8|153
1584482100000|2020-03-17 21:55:00|70332|70282|70331.5|70281.5|70335.5|70285.5|70316.7|70266.7|179
1584482400000|2020-03-17 22:00:00|70331.4|70281.4|70339.4|70289.4|70346.9|70306.6|70321.7|70277.2|420
1584482700000|2020-03-17 22:05:00|70337.1|70287.1|70342.5|70292.5|70349|70299|70334.5|70284.5|372
1584483000000|2020-03-17 22:10:00|70342.2|70292.2|70324.3|70274.3|70343.1|70301.2|70323.1|70273.1|369
1584483300000|2020-03-17 22:15:00|70325.8|70275.8|70330.1|70280.1|70348.1|70298.1|70321.7|70271.7|374
1584483600000|2020-03-17 22:20:00|70329|70279|70312.8|70262.8|70340.5|70290.5|70311.5|70261.5|655
1584483900000|2020-03-17 22:25:00|70315.6|70265.6|70306.2|70265.2|70317.9|70275.4|70303.6|70254.6|600
1584484200000|2020-03-17 22:30:00|70305.9|70264.7|70298.2|70248.2|70312.6|70269.6|70292.6|70242.6|578
1584484500000|2020-03-17 22:35:00|70298|70248|70299.3|70249.3|70307.7|70257.7|70292.5|70242.5|508
1584484800000|2020-03-17 22:40:00|70300.2|70250.2|70327.6|70277.6|70330.4|70280.4|70299|70249|501
1584485100000|2020-03-17 22:45:00|70329|70279|70304.5|70254.5|70333.7|70283.7|70303.6|70253.6|553
1584485400000|2020-03-17 22:50:00|70305.5|70255.5|70318|70268|70332.4|70288.7|70303.8|70253.8|598
1584485700000|2020-03-17 22:55:00|70318.2|70268.2|70321|70271|70323.8|70273.8|70307.8|70257.8|634
1584486000000|2020-03-17 23:00:00|70313|70263|70309.4|70259.4|70315.9|70265.9|70303|70253|386
1584486300000|2020-03-17 23:05:00|70308.1|70258.1|70312.3|70262.3|70319.9|70269.9|70304.8|70254.8|470
1584486600000|2020-03-17 23:10:00|70312.8|70262.8|70308.6|70258.6|70316.8|70266.8|70307|70257|457
1584486900000|2020-03-17 23:15:00|70309.3|70259.3|70307.7|70257.7|70316.2|70266.2|70302.8|70252.8|601
1584487200000|2020-03-17 23:20:00|70307|70257|70304|70254|70315.6|70265.6|70292.3|70247.3|542
1584487500000|2020-03-17 23:25:00|70304.3|70254.3|70305.2|70255.2|70307.4|70257.4|70299.5|70249.5|569
1584487800000|2020-03-17 23:30:00|70304.3|70254.3|70300|70250|70312.8|70262.8|70297.8|70247.8|606
1584488100000|2020-03-17 23:35:00|70299.4|70249.4|70304|70254|70310.2|70260.2|70299|70249|727
1584488400000|2020-03-17 23:40:00|70305.8|70255.8|70316.4|70267.9|70330.1|70296.1|70302.1|70252.1|676
1584488700000|2020-03-17 23:45:00|70315.8|70267.7|70325.9|70275.9|70327.7|70280.2|70314|70265.3|432
1584489000000|2020-03-17 23:50:00|70327|70277|70335.6|70285.6|70353.8|70303.8|70318.9|70274.1|518
1584489300000|2020-03-17 23:55:00|70342.4|70292.4|70291.1|70251.6|70352.1|70302.1|70286.3|70243.7|661
1584489600000|2020-03-18 00:00:00|70287.3|70253.7|70315.3|70271.7|70335|70285|70285.7|70245.6|671
1584489900000|2020-03-18 00:05:00|70315.2|70271.9|70296.2|70266.9|70319.1|70288.6|70293.6|70263.7|764
1584490200000|2020-03-18 00:10:00|70296.6|70266.6|70272.2|70246.3|70296.6|70266.9|70253.5|70228.7|700
1584490500000|2020-03-18 00:15:00|70271.6|70246.9|70226.4|70210.7|70278.6|70255.7|70218.7|70198.7|738
1584490800000|2020-03-18 00:20:00|70227.1|70210.6|70235.2|70217.3|70243.2|70226.1|70211.7|70194.1|785
1584491100000|2020-03-18 00:25:00|70235.5|70218|70254|70236.2|70270.3|70249.6|70233.8|70217.7|747
1584491400000|2020-03-18 00:30:00|70253.8|70236.3|70232.9|70211.2|70254.6|70237|70230.5|70207.2|659
1584491700000|2020-03-18 00:35:00|70233.4|70211.4|70224.2|70205.6|70240.1|70221.6|70221.4|70203.7|608
1584492000000|2020-03-18 00:40:00|70223.8|70206|70248.9|70225.2|70251.2|70225.5|70222.2|70204.4|808
1584492300000|2020-03-18 00:45:00|70248.2|70224.8|70259.8|70244.1|70274.9|70257.2|70245.7|70224.1|671
1584492600000|2020-03-18 00:50:00|70259.5|70243.8|70341.4|70326|70341.4|70326|70254.2|70239.2|575
1584492900000|2020-03-18 00:55:00|70343.1|70328.1|70307.7|70288.6|70344.1|70329.1|70271.4|70255.2|619
1584493200000|2020-03-18 01:00:00|70308|70288.7|70347.1|70332.1|70354.6|70339.6|70293.6|70277.9|776
1584493500000|2020-03-18 01:05:00|70348.1|70333.1|70344|70329|70366|70351|70339.5|70324.5|660
1584493800000|2020-03-18 01:10:00|70343.2|70328.2|70347.8|70332.8|70350.4|70334.7|70334.2|70319.2|448
1584494100000|2020-03-18 01:15:00|70348.4|70333.4|70348|70338|70377.1|70362.1|70346.6|70331.6|561
1584494400000|2020-03-18 01:20:00|70348.4|70338.4|70382.1|70367.1|70391.9|70376.9|70340.7|70328.2|636
1584494700000|2020-03-18 01:25:00|70379.6|70369.6|70381.9|70366.9|70389.8|70379.8|70362|70350.5|625
1584495000000|2020-03-18 01:30:00|70382.1|70367.1|70292.7|70277.7|70386.2|70371.2|70279|70258.7|716
1584495300000|2020-03-18 01:35:00|70295.1|70280.1|70295.8|70280.8|70325.1|70312.1|70287.8|70273.1|700
1584495600000|2020-03-18 01:40:00|70295.6|70280.6|70311.4|70296.4|70315.7|70302.3|70278.3|70263.3|668
1584495900000|2020-03-18 01:45:00|70311.6|70296.6|70306|70291|70313.9|70300.9|70292.5|70280.2|596
1584496200000|2020-03-18 01:50:00|70306.1|70291.1|70267.4|70257.4|70323.9|70312|70266|70255.4|627
1584496500000|2020-03-18 01:55:00|70267.5|70257.5|70287.6|70277.6|70289.7|70279|70266.3|70256.3|640
1584496800000|2020-03-18 02:00:00|70287.5|70277.5|70274.9|70264.9|70288.5|70278.5|70269.4|70257|615
1584497100000|2020-03-18 02:05:00|70274.8|70264.8|70270.3|70260.3|70286.6|70275.2|70261.9|70251.2|553
1584497400000|2020-03-18 02:10:00|70270.2|70260.2|70274.6|70264.6|70286.8|70275.1|70269.6|70259.6|525
1584497700000|2020-03-18 02:15:00|70274.2|70264.2|70250.3|70240.3|70284.4|70274.4|70247.3|70237.2|529
1584498000000|2020-03-18 02:20:00|70249.9|70239.9|70222.2|70212.2|70258.8|70248.8|70216.8|70204.5|586
1584498300000|2020-03-18 02:25:00|70222.8|70212.8|70255.5|70245.5|70261.2|70251.2|70222.3|70212.3|523
1584498600000|2020-03-18 02:30:00|70255.1|70245.1|70239.2|70229.2|70258|70248|70237.8|70227.8|590
1584498900000|2020-03-18 02:35:00|70239.4|70229.4|70262.9|70252.9|70270.5|70260.5|70238.6|70228.6|597
1584499200000|2020-03-18 02:40:00|70262.8|70252.8|70256.4|70246.4|70265.4|70255.4|70237.3|70227.3|542
1584499500000|2020-03-18 02:45:00|70256.2|70246.2|70253.1|70243.1|70262|70252|70248.2|70238.2|513
1584499800000|2020-03-18 02:50:00|70253.2|70243.2|70242.1|70232.1|70260|70249.4|70242|70232|578
1584500100000|2020-03-18 02:55:00|70242.4|70232.4|70226.4|70216.4|70249.4|70239.4|70225.9|70215.9|613
1584500400000|2020-03-18 03:00:00|70225.8|70215.8|70239.7|70229.7|70241.9|70231.9|70222.9|70212.9|574
1584500700000|2020-03-18 03:05:00|70239.6|70229.6|70245.2|70235.2|70245.8|70235.7|70222.6|70212.6|487
1584501000000|2020-03-18 03:10:00|70245.1|70235.1|70238.4|70228.4|70249.2|70239.2|70236|70226|465
1584501300000|2020-03-18 03:15:00|70238.2|70228.2|70216.7|70206.7|70238.4|70228.4|70216.7|70206.7|555
1584501600000|2020-03-18 03:20:00|70216.8|70206.8|70235.8|70225.8|70238.8|70228.8|70216.3|70206.3|536
1584501900000|2020-03-18 03:25:00|70235.4|70225.4|70228.3|70218.3|70237.7|70227.7|70218.3|70208.3|533
1584502200000|2020-03-18 03:30:00|70228.4|70218.4|70243.1|70233.1|70247.6|70237.6|70228.3|70218.3|526
1584502500000|2020-03-18 03:35:00|70243.4|70233.4|70199.4|70189.4|70248.5|70236.4|70198.4|70186.4|519
1584502800000|2020-03-18 03:40:00|70199.2|70189.2|70197.4|70187.4|70215.2|70200.2|70181.1|70171.1|629
1584503100000|2020-03-18 03:45:00|70197.5|70187.5|70205.2|70195.2|70205.9|70195.9|70184.1|70174.1|498
1584503400000|2020-03-18 03:50:00|70205.3|70195.3|70195|70185|70212.1|70202.1|70194|70184|462
1584503700000|2020-03-18 03:55:00|70195.3|70185.3|70225.2|70215.2|70228.6|70218.6|70195.3|70185.3|506
1584504000000|2020-03-18 04:00:00|70225|70215|70225.9|70215.9|70233.6|70223.6|70218.8|70208.8|520
1584504300000|2020-03-18 04:05:00|70224.7|70214.7|70207.7|70197.7|70231.2|70221.2|70199.9|70189.9|483
1584504600000|2020-03-18 04:10:00|70207.6|70197.6|70202.8|70192.8|70212.2|70200.2|70201.6|70191.6|319
1584504900000|2020-03-18 04:15:00|70203.2|70193.2|70209.2|70199.2|70221.4|70211.4|70202.6|70192.6|363
1584505200000|2020-03-18 04:20:00|70209.3|70199.3|70205.3|70195.3|70211.1|70201.1|70199.4|70189.4|349
1584505500000|2020-03-18 04:25:00|70205.2|70195.2|70206|70196|70206.4|70196.4|70195.2|70185.2|389
1584505800000|2020-03-18 04:30:00|70206.1|70196.1|70205.7|70195.7|70209.3|70199.3|70194.7|70184.7|380
1584506100000|2020-03-18 04:35:00|70205.9|70195.9|70208.1|70198.1|70212.8|70202.8|70205.2|70195|336
1584506400000|2020-03-18 04:40:00|70208.4|70198.4|70207.9|70197.9|70212.4|70202.4|70205.9|70195.9|348
1584506700000|2020-03-18 04:45:00|70207.8|70197.8|70199.7|70189.7|70217.6|70205.1|70199.1|70187.4|376
1584507000000|2020-03-18 04:50:00|70201.3|70191.3|70201.2|70191.2|70202.5|70192.5|70196.8|70185.3|396
1584507300000|2020-03-18 04:55:00|70201.3|70191.3|70209.4|70199.4|70212.7|70201.8|70200.8|70190.8|362
1584507600000|2020-03-18 05:00:00|70209.2|70199.2|70222.5|70212.5|70226|70216|70204.3|70194.3|401
1584507900000|2020-03-18 05:05:00|70222.7|70212.7|70218.4|70208.4|70227|70217|70211.9|70201.9|367
1584508200000|2020-03-18 05:10:00|70218.5|70208.5|70239.6|70229.6|70243.6|70233.6|70218.5|70206.9|450
1584508500000|2020-03-18 05:15:00|70239.7|70229.7|70278.5|70268.5|70279.8|70269.1|70239.2|70229.2|481
1584508800000|2020-03-18 05:20:00|70278.6|70268.6|70274.1|70264.1|70288|70278|70267.3|70257.3|567
1584509100000|2020-03-18 05:25:00|70274.3|70264.3|70258.5|70248.5|70283.2|70271.6|70256.9|70246.9|482
1584509400000|2020-03-18 05:30:00|70258.3|70248.3|70255.4|70245.4|70270.1|70259.9|70252.3|70242.3|528
1584509700000|2020-03-18 05:35:00|70255.7|70245.7|70262.1|70252.1|70274.7|70264.7|70253.6|70243.6|629
1584510000000|2020-03-18 05:40:00|70261.8|70251.8|70255.7|70245.7|70261.8|70251.8|70245.4|70235.4|490
1584510300000|2020-03-18 05:45:00|70255.5|70245.5|70252.9|70242.9|70272.1|70258.2|70238.1|70227.1|579
1584510600000|2020-03-18 05:50:00|70252.8|70242.8|70263.6|70253.6|70277.2|70262.2|70243.2|70232.7|555
1584510900000|2020-03-18 05:55:00|70263.7|70253.7|70283|70273|70290.2|70278.7|70263.7|70253.7|494
1584511200000|2020-03-18 06:00:00|70282.5|70272.5|70329.6|70319.6|70338.3|70327.5|70272.9|70260|578
1584511500000|2020-03-18 06:05:00|70329.7|70319.7|70343.2|70333.2|70373.2|70358.2|70322.2|70311.6|656
1584511800000|2020-03-18 06:10:00|70343.3|70333.3|70341.2|70331.2|70352.9|70342.9|70330.3|70315.3|591
1584512100000|2020-03-18 06:15:00|70341.1|70331.1|70418.5|70408.5|70421.4|70408.5|70340.1|70330.1|587
1584512400000|2020-03-18 06:20:00|70422.2|70407.2|70388.5|70373.5|70430.9|70417.9|70388.5|70373.5|695
1584512700000|2020-03-18 06:25:00|70388.7|70373.7|70372.2|70362.2|70394|70381.8|70370.6|70355.6|641
1584513000000|2020-03-18 06:30:00|70372.1|70362.1|70363|70353|70380|70370|70357.6|70347.6|569
1584513300000|2020-03-18 06:35:00|70362.9|70352.9|70384.6|70374.6|70397.8|70387.8|70361.2|70349.9|560
1584513600000|2020-03-18 06:40:00|70385.5|70375.5|70377.3|70367.3|70394.6|70383|70374.3|70364.3|578
1584513900000|2020-03-18 06:45:00|70376.8|70366.8|70407.8|70392.8|70413.7|70398.7|70376.1|70364.9|567
1584514200000|2020-03-18 06:50:00|70407.9|70392.9|70411.3|70396.3|70414.9|70402.7|70395.4|70383.7|600
1584514500000|2020-03-18 06:55:00|70411.1|70396.1|70397.7|70387.7|70415.6|70403.9|70378.1|70367.8|590
1584514800000|2020-03-18 07:00:00|70397.5|70387.5|70407.7|70397.7|70417.4|70407.4|70372.4|70362.4|666
1584515100000|2020-03-18 07:05:00|70408.2|70398.2|70425.2|70410.2|70443|70432.5|70405.1|70395.1|603
1584515400000|2020-03-18 07:10:00|70424.9|70409.9|70405.7|70390.7|70436.5|70424.3|70396|70386|622
1584515700000|2020-03-18 07:15:00|70403.6|70393.6|70428.7|70418.7|70429.5|70419.5|70396.1|70385.7|579
1584516000000|2020-03-18 07:20:00|70428.8|70418.8|70428.2|70413.2|70446.7|70434.5|70424.9|70412.8|502
1584516300000|2020-03-18 07:25:00|70428.1|70413.1|70392.1|70382.1|70428.5|70415.8|70371.2|70360|606
1584516600000|2020-03-18 07:30:00|70392.4|70382.4|70392.4|70382.4|70404.1|70390.8|70371.4|70361.4|598
1584516900000|2020-03-18 07:35:00|70392.5|70382.5|70431.6|70416.6|70431.7|70416.7|70390|70380|562
1584517200000|2020-03-18 07:40:00|70431.5|70416.5|70458.4|70448.4|70467.7|70454.6|70427.7|70415.9|649
1584517500000|2020-03-18 07:45:00|70459.1|70449.1|70514.6|70504.6|70516.3|70504.8|70455.8|70445.8|694
1584517800000|2020-03-18 07:50:00|70516.8|70501.8|70467.5|70457.5|70522.2|70510.1|70454.4|70439.4|669
1584518100000|2020-03-18 07:55:00|70467.4|70457.4|70472.6|70462.6|70500.6|70486.4|70464.3|70451.4|650
1584518400000|2020-03-18 08:00:00|70472.4|70462.4|70459.8|70444.8|70498.9|70483.9|70414.3|70399.3|689
1584518700000|2020-03-18 08:05:00|70460.1|70445.1|70464.3|70449.3|70489.4|70478.8|70445.9|70430.9|667
1584519000000|2020-03-18 08:10:00|70463.9|70448.9|70471.1|70461.1|70481.7|70468.4|70458.2|70446.9|639
1584519300000|2020-03-18 08:15:00|70470.9|70460.9|70444.2|70434.2|70484.4|70472|70442.5|70432.5|643
1584519600000|2020-03-18 08:20:00|70444.3|70434.3|70471.7|70461.7|70481.2|70471.2|70443.9|70433.9|603
1584519900000|2020-03-18 08:25:00|70470.9|70460.9|70501.4|70491.4|70507.7|70497.7|70467.9|70457.9|590
1584520200000|2020-03-18 08:30:00|70500.9|70490.9|70474.2|70464.2|70511.9|70501.9|70474.1|70464.1|657
1584520500000|2020-03-18 08:35:00|70474.5|70464.5|70461.1|70451.1|70490.7|70475.7|70454.7|70439.7|643
1584520800000|2020-03-18 08:40:00|70459.2|70449.2|70446.6|70431.6|70459.2|70449.2|70422.2|70407.2|603
1584521100000|2020-03-18 08:45:00|70446.5|70431.5|70469.7|70459.7|70482.4|70472|70431.7|70420.8|649
1584521400000|2020-03-18 08:50:00|70469.9|70459.9|70489.6|70479.6|70496.9|70482.5|70457.9|70443.5|646
1584521700000|2020-03-18 08:55:00|70488.6|70478.6|70492.1|70482.1|70495.3|70484.1|70470.6|70455.6|577
1584522000000|2020-03-18 09:00:00|70492|70482|70451.2|70441.2|70496.8|70486.8|70442.1|70432.1|597
1584522300000|2020-03-18 09:05:00|70452.8|70442.8|70438.8|70428.8|70457.6|70447.6|70437.9|70427.9|532
1584522600000|2020-03-18 09:10:00|70439.1|70429.1|70440.7|70430.7|70457.7|70447.7|70431.5|70419.6|563
1584522900000|2020-03-18 09:15:00|70440.5|70430.5|70483.1|70468.1|70493.6|70478.6|70428.6|70418.6|567
1584523200000|2020-03-18 09:20:00|70483.9|70468.9|70483.9|70473.9|70486|70474.5|70469|70458.4|497
1584523500000|2020-03-18 09:25:00|70483.4|70473.4|70501.1|70491.1|70504.1|70494.1|70482.5|70472.5|521
1584523800000|2020-03-18 09:30:00|70500.9|70490.9|70488.8|70478.8|70502.6|70491.8|70480.8|70468.2|507
1584524100000|2020-03-18 09:35:00|70489.1|70479.1|70479.5|70464.5|70497.7|70482.7|70456.4|70442.3|622
1584524400000|2020-03-18 09:40:00|70479.4|70464.4|70482.8|70467.8|70483.3|70470.9|70458.8|70446.5|565
1584524700000|2020-03-18 09:45:00|70483.2|70468.2|70463.2|70453.2|70484.2|70471.4|70457.5|70446.9|568
1584525000000|2020-03-18 09:50:00|70463|70453|70468.5|70453.5|70473.3|70460.6|70452.9|70439.9|544
1584525300000|2020-03-18 09:55:00|70468.1|70453.1|70494.2|70479.2|70502.3|70489.5|70465|70452.2|477
1584525600000|2020-03-18 10:00:00|70494.6|70479.6|70465.4|70450.4|70504.1|70494.1|70456.8|70441.8|484
1584525900000|2020-03-18 10:05:00|70461.7|70446.7|70455.7|70440.7|70461.7|70446.7|70439.6|70425.2|472
1584526200000|2020-03-18 10:10:00|70455.4|70440.4|70443.8|70428.8|70463.9|70448.9|70434.4|70422.3|463
1584526500000|2020-03-18 10:15:00|70443.9|70428.9|70432.8|70417.8|70444.9|70429.9|70426.2|70414.4|481
1584526800000|2020-03-18 10:20:00|70433|70418|70465.5|70450.5|70473.9|70456.7|70411.9|70399.6|604
1584527100000|2020-03-18 10:25:00|70461.7|70446.7|70421.9|70406.9|70461.7|70446.7|70421.6|70406.6|354
1584527400000|2020-03-18 10:30:00|70421.8|70406.8|70455.1|70440.1|70465.4|70450.4|70421.8|70406.8|533
1584527700000|2020-03-18 10:35:00|70455.3|70440.3|70465.7|70450.7|70490.9|70475.4|70455.1|70440.1|466
1584528000000|2020-03-18 10:40:00|70465.8|70450.8|70484.5|70469.5|70486.1|70473.1|70454.8|70439.8|414
1584528300000|2020-03-18 10:45:00|70484.7|70469.7|70463.8|70448.8|70496.1|70481.1|70444.4|70429.4|548
1584528600000|2020-03-18 10:50:00|70463.1|70448.1|70447.9|70432.9|70487.3|70472.3|70444|70429|509
1584528900000|2020-03-18 10:55:00|70447.4|70432.4|70454.3|70444.3|70459.3|70446.9|70446|70431.2|432
1584529200000|2020-03-18 11:00:00|70455|70445|70456.7|70446.7|70460.2|70448.7|70449.8|70438|425
1584529500000|2020-03-18 11:05:00|70457.6|70447.6|70463.2|70448.2|70463.2|70449.5|70453.6|70442.8|512
1584529800000|2020-03-18 11:10:00|70464.5|70449.5|70487|70472|70499.3|70486.7|70458.4|70445.2|594
1584530100000|2020-03-18 11:15:00|70487.2|70472.2|70488|70478|70495.8|70485.2|70481.8|70470|585
1584530400000|2020-03-18 11:20:00|70487.9|70477.9|70458|70443|70489.6|70478.7|70443.4|70431.9|526
1584530700000|2020-03-18 11:25:00|70455.3|70445.3|70445.7|70430.7|70458.8|70447.3|70444|70429|489
1584531000000|2020-03-18 11:30:00|70445.3|70430.3|70451.3|70436.3|70465.6|70450.6|70441.8|70429.8|509
1584531300000|2020-03-18 11:35:00|70451.2|70436.2|70475.6|70465.6|70478.8|70468.8|70450.7|70436.2|476
1584531600000|2020-03-18 11:40:00|70476|70466|70503.2|70493.2|70503.5|70493.5|70473.7|70463.7|550
1584531900000|2020-03-18 11:45:00|70503.5|70493.5|70466.8|70451.8|70510.2|70497.5|70466.5|70451.5|548
1584532200000|2020-03-18 11:50:00|70467.5|70452.5|70439.8|70424.8|70474.5|70461.5|70438.5|70423.5|577
1584532500000|2020-03-18 11:55:00|70436.1|70421.1|70460.3|70445.3|70468.4|70453.4|70436.1|70421.1|535
1584532800000|2020-03-18 12:00:00|70460.4|70445.4|70465.9|70455.9|70475.2|70462.2|70450.7|70436.7|674
1584533100000|2020-03-18 12:05:00|70465.2|70455.2|70482.6|70472.6|70486.6|70475|70465.2|70452.8|623
1584533400000|2020-03-18 12:10:00|70482.7|70472.7|70482|70467|70485.9|70474.8|70479.3|70466.6|483
1584533700000|2020-03-18 12:15:00|70481.9|70466.9|70481.2|70466.2|70494|70481.4|70477.7|70466|461
1584534000000|2020-03-18 12:20:00|70480.6|70465.6|70472.9|70457.9|70481.9|70471.9|70452.9|70442.3|707
1584534300000|2020-03-18 12:25:00|70473|70458|70471.4|70456.4|70475.8|70460.8|70461.7|70447.4|473
1584534600000|2020-03-18 12:30:00|70471.6|70456.6|70485.2|70475.2|70490.7|70480.2|70471.6|70456.6|465
1584534900000|2020-03-18 12:35:00|70485.8|70475.8|70511.7|70496.7|70512.1|70500.5|70485.8|70475.8|443
1584535200000|2020-03-18 12:40:00|70511.6|70496.6|70512.6|70502.6|70516.7|70506.7|70507.4|70494|511
1584535500000|2020-03-18 12:45:00|70512.5|70502.5|70502.5|70487.5|70513.9|70503.9|70485|70472.5|539
1584535800000|2020-03-18 12:50:00|70500|70490|70503.8|70493.8|70507.8|70496|70494.8|70483|519
1584536100000|2020-03-18 12:55:00|70505.6|70495.6|70547|70537|70548.7|70537|70502.5|70491.7|551
1584536400000|2020-03-18 13:00:00|70545.6|70535.6|70541.2|70531.2|70551.3|70541.3|70526.9|70514.8|571
1584536700000|2020-03-18 13:05:00|70540.8|70530.8|70546.1|70531.1|70551.4|70538.7|70526.7|70514.5|557
1584537000000|2020-03-18 13:10:00|70545.9|70530.9|70539.7|70529.7|70547.4|70534.5|70528.6|70518.3|542
1584537300000|2020-03-18 13:15:00|70539.9|70529.9|70546.1|70536.1|70553|70541.4|70539.2|70529.2|539
1584537600000|2020-03-18 13:20:00|70545.9|70535.9|70553.6|70543.6|70555.7|70545.7|70542.8|70530.8|498
1584537900000|2020-03-18 13:25:00|70553.5|70543.5|70579.1|70564.1|70582.3|70569.7|70549.3|70536.7|624
1584538200000|2020-03-18 13:30:00|70577|70567|70565.1|70550.1|70593.3|70582.7|70550.7|70535.7|738
1584538500000|2020-03-18 13:35:00|70565.2|70550.2|70591.4|70576.4|70597|70583.1|70564.4|70549.4|741
1584538800000|2020-03-18 13:40:00|70591.7|70576.7|70615.5|70600.5|70617.4|70602.4|70575|70561.4|671
1584539100000|2020-03-18 13:45:00|70615|70600|70622.6|70612.6|70625.7|70613.7|70598.3|70586.1|722
1584539400000|2020-03-18 13:50:00|70622.7|70612.7|70625.8|70610.8|70642.6|70630.3|70622.7|70610|621
1584539700000|2020-03-18 13:55:00|70626.1|70611.1|70622.4|70607.4|70626.1|70613.3|70578.7|70563.7|715
1584540000000|2020-03-18 14:00:00|70623|70608|70578.2|70563.2|70626.1|70611.1|70577.4|70562.4|646
1584540300000|2020-03-18 14:05:00|70578.5|70563.5|70585.9|70570.9|70587.5|70572.5|70565.5|70549.1|542
1584540600000|2020-03-18 14:10:00|70586|70571|70592.4|70577.4|70620.3|70605.3|70582.2|70567.2|599
1584540900000|2020-03-18 14:15:00|70592.3|70577.3|70620.4|70605.4|70621.5|70606.5|70579.8|70564.8|684
1584541200000|2020-03-18 14:20:00|70620.1|70605.1|70633|70618|70638.4|70623.4|70620.1|70605.1|723
1584541500000|2020-03-18 14:25:00|70632.9|70617.9|70611|70596|70639.7|70624.9|70610.4|70591.1|593
1584541800000|2020-03-18 14:30:00|70608.6|70593.6|70631.7|70616.7|70632.1|70617.1|70608|70593|611
1584542100000|2020-03-18 14:35:00|70631.4|70616.4|70690.5|70675.5|70695.8|70680.8|70629.9|70614.9|677
1584542400000|2020-03-18 14:40:00|70691.3|70676.3|70686.5|70671.5|70693.8|70678.8|70647.4|70615.9|707
1584542700000|2020-03-18 14:45:00|70686.2|70671.2|70688.5|70673.5|70698.2|70683.2|70682.3|70667.3|639
1584543000000|2020-03-18 14:50:00|70688.7|70673.7|70704.6|70689.6|70709.6|70698.7|70686.1|70671.1|683
1584543300000|2020-03-18 14:55:00|70704.8|70689.8|70738.7|70723.7|70739.4|70725.6|70701.9|70686.9|646
1584543600000|2020-03-18 15:00:00|70739.9|70724.9|70782|70767|70782.2|70770.8|70722.8|70707.8|719
1584543900000|2020-03-18 15:05:00|70781.7|70766.7|70777.8|70762.8|70805.5|70787.3|70758.1|70743.1|753
1584544200000|2020-03-18 15:10:00|70778.1|70763.1|70769.5|70754.5|70785.3|70770.3|70750.4|70735.4|648
1584544500000|2020-03-18 15:15:00|70768.6|70753.6|70765.7|70750.7|70785.1|70770.1|70748.7|70733.7|637
1584544800000|2020-03-18 15:20:00|70766|70751|70775.9|70760.9|70777.7|70762.8|70738.9|70723.9|684
1584545100000|2020-03-18 15:25:00|70775.8|70760.8|70759.3|70744.3|70778.5|70765.3|70752.6|70739.5|681
1584545400000|2020-03-18 15:30:00|70759.4|70744.4|70772.3|70757.3|70772.4|70757.4|70737.2|70722.2|695
1584545700000|2020-03-18 15:35:00|70772.1|70757.1|70774.7|70759.7|70791.5|70776.5|70758.6|70743.5|572
1584546000000|2020-03-18 15:40:00|70774.6|70759.6|70784.2|70769.2|70786.2|70771.2|70765.4|70753.1|591
1584546300000|2020-03-18 15:45:00|70784.7|70769.7|70788.1|70765|70823.4|70807.5|70782.7|70761.2|607
1584546600000|2020-03-18 15:50:00|70783.9|70763.8|70787.2|70772.2|70802.8|70787.3|70771.7|70756.7|620
1584546900000|2020-03-18 15:55:00|70787.5|70772.5|70806.4|70791.4|70809.2|70794.2|70783.3|70768.3|585
1584547200000|2020-03-18 16:00:00|70806.2|70791.2|70800.1|70785.1|70811.7|70792.9|70793.4|70778.4|516
1584547500000|2020-03-18 16:05:00|70799.9|70784.9|70774.4|70759.4|70800.1|70785.1|70760.3|70744.1|498
1584547800000|2020-03-18 16:10:00|70774.3|70759.3|70776.8|70761.8|70793.4|70777.9|70772.1|70754.6|455
1584548100000|2020-03-18 16:15:00|70776|70761|70810|70795|70826.9|70806.6|70770.6|70755.6|572
1584548400000|2020-03-18 16:20:00|70810.4|70794.4|70823.4|70808.4|70831.2|70815.1|70802.6|70787.6|601
1584548700000|2020-03-18 16:25:00|70823.6|70808.6|70796.4|70781.4|70824.6|70809.6|70792.1|70777.1|481
1584549000000|2020-03-18 16:30:00|70796.5|70781.5|70817.5|70802.5|70820.1|70805.1|70791.2|70776.2|669
1584549300000|2020-03-18 16:35:00|70817.1|70802.1|70806.2|70791.2|70842.7|70823.1|70801.4|70786.4|653
1584549600000|2020-03-18 16:40:00|70806.4|70791.4|70821.5|70806.5|70842.8|70826|70806.1|70791.1|639
1584549900000|2020-03-18 16:45:00|70821.4|70806.4|70841.1|70826.1|70846.6|70831.6|70817.3|70802.3|642
1584550200000|2020-03-18 16:50:00|70843.5|70828.5|70868.5|70853.5|70873.4|70858.4|70843.5|70828.5|725
1584550500000|2020-03-18 16:55:00|70868.4|70853.4|70874.5|70859.5|70880|70865|70865.9|70850.9|646
1584550800000|2020-03-18 17:00:00|70874.8|70859.8|70890.8|70875.8|70894.7|70879.7|70866.7|70853.5|681
1584551100000|2020-03-18 17:05:00|70891.3|70876.3|70896|70881|70907.1|70893.9|70883.6|70867.5|681
1584551400000|2020-03-18 17:10:00|70896.5|70881.5|70909.4|70894.4|70911|70896|70896.2|70881.2|602
1584551700000|2020-03-18 17:15:00|70909.1|70894.1|70889.9|70874.9|70909.3|70894.3|70874|70859|760
1584552000000|2020-03-18 17:20:00|70890.2|70875.2|70872.3|70857.3|70899|70884|70857.8|70842.8|723
1584552300000|2020-03-18 17:25:00|70870.2|70855.2|70888.1|70873.1|70905.8|70890.8|70853.2|70838.2|779
1584552600000|2020-03-18 17:30:00|70887.8|70872.8|70891.1|70876.1|70911|70896|70883.6|70868.6|716
1584552900000|2020-03-18 17:35:00|70891|70876|70891.4|70876.4|70903.5|70888.5|70884.2|70869.2|680
1584553200000|2020-03-18 17:40:00|70892.2|70877.2|70873.1|70858.1|70898.6|70883.6|70870|70855|665
1584553500000|2020-03-18 17:45:00|70873|70858|70861.3|70846.3|70890.5|70875.5|70853.9|70834.8|751
1584553800000|2020-03-18 17:50:00|70861.7|70846.7|70848.4|70833.4|70863.5|70848.5|70831.3|70816.3|677
1584554100000|2020-03-18 17:55:00|70847.6|70832.6|70860.5|70845.5|70860.5|70845.5|70847|70831.8|358
1584554400000|2020-03-18 18:00:00|70860.6|70845.4|70867.6|70852.6|70868.8|70853.8|70857.6|70835.6|233
1584554700000|2020-03-18 18:05:00|70865.5|70850.5|70903.2|70888.2|70910.1|70895.1|70865.5|70850.5|306
1584555000000|2020-03-18 18:10:00|70903.1|70888.1|70908.3|70893.3|70926.1|70911.1|70890.1|70872.5|450
1584555300000|2020-03-18 18:15:00|70908.2|70893.2|70911.9|70896.9|70917.7|70901.2|70894.3|70872.7|240
1584555600000|2020-03-18 18:20:00|70912.5|70897.5|70908.1|70893.1|70916.8|70904.2|70893.8|70874.9|472
1584555900000|2020-03-18 18:25:00|70908.4|70893.4|70881.3|70866.3|70913.7|70895.1|70862.3|70847.3|663
1584556200000|2020-03-18 18:30:00|70881|70865.9|70897.6|70882.6|70908.4|70893.2|70880.7|70864.6|603
1584556500000|2020-03-18 18:35:00|70897.4|70882.4|70891.4|70876.4|70905.6|70890.6|70885.2|70872.2|760
1584556800000|2020-03-18 18:40:00|70890.9|70875.9|70891.8|70876.8|70900.2|70887.6|70887|70873|775
1584557100000|2020-03-18 18:45:00|70891.5|70876.5|70883|70868|70891.5|70876.5|70873.9|70861.7|719
1584557400000|2020-03-18 18:50:00|70882.3|70867.3|70848|70833|70884.6|70869.6|70840.4|70825.4|760
1584557700000|2020-03-18 18:55:00|70845.5|70830.5|70871.9|70856.9|70879.2|70864.2|70826.6|70812.8|753
1584558000000|2020-03-18 19:00:00|70869.4|70854.4|70879.9|70864.9|70883.7|70868.7|70867.5|70852.5|707
1584558300000|2020-03-18 19:05:00|70868.7|70853.7|70871.4|70856.4|70892|70875.3|70868.7|70853.7|658
1584558600000|2020-03-18 19:10:00|70871|70856|70837.1|70822.1|70871.7|70856.7|70829.2|70814.2|719
1584558900000|2020-03-18 19:15:00|70837.3|70822.3|70824.4|70809.4|70851|70836|70823.8|70808.8|674
1584559200000|2020-03-18 19:20:00|70824.6|70809.6|70825.4|70810.4|70835.2|70820.2|70822.9|70807.9|598
1584559500000|2020-03-18 19:25:00|70825.1|70810.1|70851.1|70836.1|70855.3|70839.5|70811.1|70796.1|612
1584559800000|2020-03-18 19:30:00|70852.4|70837.4|70825.5|70810.5|70853.5|70837.5|70818.3|70803.2|640
1584560100000|2020-03-18 19:35:00|70825.4|70810.4|70825.8|70810.8|70833|70818|70820.1|70805.1|625
1584560400000|2020-03-18 19:40:00|70826.8|70811.8|70805.2|70790.2|70837.2|70822.2|70790.3|70773.2|638
1584560700000|2020-03-18 19:45:00|70804.2|70789.2|70792.6|70777.6|70835.4|70819.9|70776.9|70765.2|627
1584561000000|2020-03-18 19:50:00|70791.9|70776.9|70765.7|70750.7|70822.2|70807.1|70759.8|70744.8|611
1584561300000|2020-03-18 19:55:00|70765.6|70750.6|70777.4|70753.1|70793.2|70778.2|70749.6|70734.6|656
1584561600000|2020-03-18 20:00:00|70765.4|70746.3|70753.7|70738.7|70784.1|70755.5|70753.7|70731.6|265
1584561900000|2020-03-18 20:05:00|70758.5|70734.3|70753.5|70738.5|70772.9|70749.9|70749.8|70729.4|230
1584562200000|2020-03-18 20:10:00|70751|70734.5|70745|70730|70776|70749.7|70742.1|70721.3|252
1584562500000|2020-03-18 20:15:00|70745.5|70730.5|70755.8|70740.8|70774.7|70747.4|70745|70728|123
1584562800000|2020-03-18 20:20:00|70759|70735.8|70753.7|70738.7|70783|70758.4|70749.2|70724.1|210
1584563100000|2020-03-18 20:25:00|70756.5|70735.7|70788.2|70752.3|70794|70756.1|70752.6|70733.5|180
1584563400000|2020-03-18 20:30:00|70788.7|70754.8|70762|70738.3|70794.1|70761.2|70750.1|70726|232
1584563700000|2020-03-18 20:35:00|70761.5|70742.9|70756.2|70733.8|70776.7|70749|70742.7|70709.1|256
1584564000000|2020-03-18 20:40:00|70776.7|70733.7|70771.7|70735.7|70778.6|70748|70743.5|70713.8|131
1584564300000|2020-03-18 20:45:00|70753.9|70730.9|70759.3|70744.3|70774.8|70749.4|70749.6|70726.7|125
1584564600000|2020-03-18 20:50:00|70755.7|70740.7|70750.7|70735.7|70764|70747.9|70750.7|70729|107
1584564900000|2020-03-18 20:55:00|70754|70737.2|70772.2|70725.3|70782.1|70741.7|70749.5|70704.1|95
1584565200000|2020-03-18 21:00:00|70774.9|70724.5|70758.6|70725.3|70787.4|70736.5|70758.6|70712.9|50
1584565500000|2020-03-18 21:05:00|70761|70724|70781.4|70731.4|70826.4|70776.4|70728.7|70678.7|101
1584565800000|2020-03-18 21:10:00|70788|70738|70786.4|70736.4|70851|70801|70775.1|70729.6|98
1584566100000|2020-03-18 21:15:00|70790.6|70740.6|70775.1|70731.3|70791.8|70741.8|70775.1|70726|72
1584566400000|2020-03-18 21:20:00|70787.5|70737.5|70775.1|70731.3|70791.8|70741.8|70775.1|70730.4|37
1584566700000|2020-03-18 21:25:00|70787.5|70737.5|70787.5|70737.5|70791.8|70741.8|70775.1|70730.8|42
1584567000000|2020-03-18 21:30:00|70775.1|70731.3|70775.1|70731.3|70792.4|70742.4|70775.1|70730.7|40
1584567300000|2020-03-18 21:35:00|70790.5|70740.5|70790.5|70740.5|70790.5|70740.5|70775.1|70726.4|35
1584567600000|2020-03-18 21:40:00|70775.1|70731.3|70775.1|70731.3|70790.6|70740.6|70775.1|70729.6|38
1584567900000|2020-03-18 21:45:00|70791.7|70741.7|70775.1|70731.3|70809.3|70759.3|70775.1|70731.3|54
1584568200000|2020-03-18 21:50:00|70783.8|70733.8|70780.1|70730.1|70788|70738|70775.1|70729.5|56
1584568500000|2020-03-18 21:55:00|70775.1|70731.3|70788|70738|70788|70738|70775.1|70726.5|60
1584568800000|2020-03-18 22:00:00|70792.8|70742.8|70783.5|70733.5|70796.8|70746.8|70779.6|70729.6|134
1584569100000|2020-03-18 22:05:00|70788.8|70738.8|70725.3|70709.7|70797|70747|70716.5|70666.5|131
1584569400000|2020-03-18 22:10:00|70727.6|70707.4|70782.5|70732.5|70789|70740.1|70725.7|70694.8|185
1584569700000|2020-03-18 22:15:00|70781.3|70731.3|70778.7|70728.7|70784|70734|70771.8|70721.8|136
1584570000000|2020-03-18 22:20:00|70772.1|70722.1|70779.8|70729.8|70782.4|70732.4|70772.1|70722.1|100
1584570300000|2020-03-18 22:25:00|70779.7|70729.7|70780.7|70730.7|70783.3|70733.3|70771|70721|132
1584570600000|2020-03-18 22:30:00|70779.8|70729.8|70779.8|70729.8|70781.6|70731.6|70771.8|70721.8|79
1584570900000|2020-03-18 22:35:00|70779.7|70729.7|70775.5|70725.5|70790.1|70740.1|70774.6|70724.6|125
1584571200000|2020-03-18 22:40:00|70771.1|70721.1|70790.9|70758.2|70803.6|70769.9|70771.1|70721.1|415
1584571500000|2020-03-18 22:45:00|70792.5|70742.5|70803|70753|70817.7|70774.6|70781.7|70731.7|377
1584571800000|2020-03-18 22:50:00|70801|70760.4|70751.8|70715.4|70801.8|70764.2|70727.9|70690.2|670
1584572100000|2020-03-18 22:55:00|70751.3|70715|70739.9|70689.9|70772|70722|70702.1|70654.5|595
1584572400000|2020-03-18 23:00:00|70730.5|70697.4|70722.8|70686|70750.8|70703|70708|70668.5|375
1584572700000|2020-03-18 23:05:00|70722|70680.3|70735.2|70696.6|70755.1|70711.5|70714.5|70677.4|563
1584573000000|2020-03-18 23:10:00|70733|70697.2|70701.7|70686.7|70744.4|70698.4|70676.3|70626.3|580
1584573300000|2020-03-18 23:15:00|70703.1|70685.5|70697.8|70682.6|70723.7|70692.5|70688.3|70638.3|569
1584573600000|2020-03-18 23:20:00|70697.2|70682.2|70696.8|70661.1|70712|70687.5|70685.8|70635.8|626
1584573900000|2020-03-18 23:25:00|70694.2|70671.5|70700.8|70660.9|70712|70684.8|70689.9|70652.8|350
1584574200000|2020-03-18 23:30:00|70702.8|70652.8|70691.2|70659.6|70703.2|70672.6|70683.5|70646.4|354
1584574500000|2020-03-18 23:35:00|70691.6|70661.9|70684|70650.1|70704.8|70666.2|70651.5|70606.4|650
1584574800000|2020-03-18 23:40:00|70680.4|70642.8|70675.5|70652.1|70699.7|70666.3|70662.4|70627.9|741
1584575100000|2020-03-18 23:45:00|70674|70649.1|70666.9|70648.9|70680.2|70663.9|70663.3|70635.9|717
1584575400000|2020-03-18 23:50:00|70666.7|70648.5|70653.8|70626.1|70672.7|70649|70623.2|70579.3|671
1584575700000|2020-03-18 23:55:00|70654.8|70622|70655.8|70620.6|70671.6|70638.3|70625|70594.6|642
1584576000000|2020-03-19 00:00:00|70653.8|70624.1|70653.2|70637.1|70687.6|70660.3|70620.3|70599.5|687
1584576300000|2020-03-19 00:05:00|70654|70632.7|70697.9|70680.5|70703.6|70686.8|70653.2|70622.9|762
1584576600000|2020-03-19 00:10:00|70697.6|70676|70746.1|70696.1|70754.6|70706.9|70687.1|70665.2|720
1584576900000|2020-03-19 00:15:00|70758.3|70708.3|70714.7|70686.4|70776.1|70726.1|70693.4|70663.9|678
1584577200000|2020-03-19 00:20:00|70714.8|70686.5|70746.6|70721.6|70769.1|70750.4|70709.4|70675.9|687
1584577500000|2020-03-19 00:25:00|70747.4|70720.7|70741.2|70714.7|70754.5|70728.3|70729.9|70708.2|358
1584577800000|2020-03-19 00:30:00|70740.2|70713.7|70742.6|70727.6|70752.1|70732.1|70728|70705.9|512
1584578100000|2020-03-19 00:35:00|70742.1|70726.6|70767.7|70748|70805.3|70776.7|70742.1|70726.6|762
1584578400000|2020-03-19 00:40:00|70767.1|70746.8|70774.8|70750.1|70784.4|70758|70766.4|70741.9|751
1584578700000|2020-03-19 00:45:00|70774.7|70749.7|70761|70730.7|70777.5|70750.7|70747.2|70718.2|780
1584579000000|2020-03-19 00:50:00|70762.2|70731.5|70804.9|70789.9|70804.9|70789.9|70759.3|70729.7|735
1584579300000|2020-03-19 00:55:00|70831.7|70800.2|70822.2|70807.2|70873.6|70831.9|70810.3|70793.6|777
1584579600000|2020-03-19 01:00:00|70821.7|70806.7|70782.6|70767|70828.7|70813.7|70777.2|70762.2|792
1584579900000|2020-03-19 01:05:00|70783.3|70765.6|70765.3|70748.7|70808.2|70782.2|70765|70748.4|756
1584580200000|2020-03-19 01:10:00|70765.2|70748.3|70803.7|70753.7|70806.1|70781.3|70740.2|70725.2|667
1584580500000|2020-03-19 01:15:00|70804.5|70754.5|70770.4|70742.5|70810.2|70766.9|70743.9|70728.9|628
1584580800000|2020-03-19 01:20:00|70770.2|70741.9|70757|70742|70772|70748.2|70742.2|70727.2|660
1584581100000|2020-03-19 01:25:00|70770.3|70755.3|70805.3|70790.3|70816.5|70797.7|70768.7|70753.7|650
1584581400000|2020-03-19 01:30:00|70809.7|70793|70792|70776.6|70831.1|70807.2|70782.9|70767.2|739
1584581700000|2020-03-19 01:35:00|70792.2|70776.9|70916.5|70896.2|70933.1|70918.1|70786.1|70771.1|722
1584582000000|2020-03-19 01:40:00|70918.4|70897.6|70896.1|70886.1|70925.1|70913.4|70894.8|70879.8|717
1584582300000|2020-03-19 01:45:00|70896.5|70886.5|70879.7|70864.7|70903.9|70891.3|70872.4|70856.6|689
1584582600000|2020-03-19 01:50:00|70878.3|70863.3|70941.4|70919.3|70975.9|70953|70870.4|70855.8|667
1584582900000|2020-03-19 01:55:00|70940.9|70920.5|71036.4|71021.4|71051.7|71027.6|70940.1|70920.3|785
1584583200000|2020-03-19 02:00:00|71036|71021|71060.1|71039.4|71093.1|71073.7|71017.9|71005.1|799
1584583500000|2020-03-19 02:05:00|71059.9|71039.1|71002.2|70986.6|71080.6|71053.5|70997|70981.2|782
1584583800000|2020-03-19 02:10:00|71004.5|70988.9|71046.2|71031.2|71050.9|71035.9|70996.4|70981.4|754
1584584100000|2020-03-19 02:15:00|71046.3|71031.3|71026.1|71009.6|71053.1|71038.1|70980.5|70954.6|767
1584584400000|2020-03-19 02:20:00|71027.7|71009.4|70957.1|70942.1|71027.7|71009.6|70955.6|70939.6|752
1584584700000|2020-03-19 02:25:00|70956.9|70941.9|70984.9|70969.9|71016.6|70984.3|70946.4|70931.4|724
1584585000000|2020-03-19 02:30:00|70983.3|70973.3|70960.6|70945.6|70991.7|70976.7|70954.9|70939.9|676
1584585300000|2020-03-19 02:35:00|70961.1|70946|70997.1|70982.1|71023.7|71007|70958.8|70943.8|659
1584585600000|2020-03-19 02:40:00|70996.9|70981.9|70996|70981|71014|71001.6|70981.5|70967.5|584
1584585900000|2020-03-19 02:45:00|70995.9|70980.9|70981.1|70971.1|71002.3|70987.3|70970.9|70957.6|597
1584586200000|2020-03-19 02:50:00|70981.7|70966.7|70981.6|70966.6|70986.8|70974.9|70965.8|70951.7|494
1584586500000|2020-03-19 02:55:00|70981.5|70966.5|71032.6|71022.6|71035.5|71022.6|70979.1|70966.5|581
1584586800000|2020-03-19 03:00:00|71033.2|71023.2|71090.6|71075.6|71095.1|71082.4|71031.8|71017.9|570
1584587100000|2020-03-19 03:05:00|71090.7|71075.7|71066.2|71051.2|71090.7|71076.8|71046.9|71031.9|529
1584587400000|2020-03-19 03:10:00|71066.3|71051.3|71065.2|71055.2|71076.3|71066.3|71061.4|71049.1|533
1584587700000|2020-03-19 03:15:00|71064.3|71054.3|71083.8|71068.8|71086.8|71076|71057.3|71047.3|503
1584588000000|2020-03-19 03:20:00|71083.9|71068.9|71072.3|71062.3|71103.1|71092.1|71061.8|71051.8|580
1584588300000|2020-03-19 03:25:00|71072.9|71062.9|71096.4|71081.4|71105.4|71095.4|71067.9|71057.9|702
1584588600000|2020-03-19 03:30:00|71098.2|71083.2|71071.1|71061.1|71098.6|71083.6|71054.2|71041.3|765
1584588900000|2020-03-19 03:35:00|71071.5|71061.5|71001.5|70991.5|71089.5|71079.5|70993.2|70974.7|748
1584589200000|2020-03-19 03:40:00|70997.2|70982.2|71002.8|70992.8|71028.7|71013.7|70987.2|70974.8|780
1584589500000|2020-03-19 03:45:00|71003.9|70993.9|71011.5|71001.5|71014.6|71004.6|70959|70936.6|772
1584589800000|2020-03-19 03:50:00|71009.8|70999.8|71033.8|71018.8|71038.9|71023.9|71003.2|70993.2|655
1584590100000|2020-03-19 03:55:00|71033.7|71018.7|71094.3|71079.3|71107.1|71094.3|71028.7|71016.3|673
1584590400000|2020-03-19 04:00:00|71094.2|71079.2|71097.8|71082.8|71115.4|71100.4|71055.6|71040.6|732
1584590700000|2020-03-19 04:05:00|71095.4|71085.4|71074.4|71064.4|71100.6|71086.7|71069.7|71057.6|652
1584591000000|2020-03-19 04:10:00|71074.3|71064.3|71118|71103|71144.3|71132.1|71068.9|71054.7|656
1584591300000|2020-03-19 04:15:00|71118.4|71103.4|71134.5|71124.5|71144|71131.8|71117.3|71102.3|650
1584591600000|2020-03-19 04:20:00|71135|71125|71114.9|71099.9|71140.1|71128.4|71094.6|71082.9|624
1584591900000|2020-03-19 04:25:00|71115.7|71100.7|71102.6|71087.6|71128|71112.6|71100.4|71085.4|509
1584592200000|2020-03-19 04:30:00|71102.2|71087.2|71078.9|71063.9|71107.3|71092.3|71077.2|71062.2|558
1584592500000|2020-03-19 04:35:00|71077.8|71062.8|71064.1|71054.1|71080.4|71068|71063.2|71049.3|600
1584592800000|2020-03-19 04:40:00|71064.2|71054.2|71076|71061|71084.5|71070.7|71059.1|71047|555
1584593100000|2020-03-19 04:45:00|71076.5|71061.5|71106.4|71096.4|71114|71102.4|71075|71061|540
1584593400000|2020-03-19 04:50:00|71105.2|71095.2|71125.2|71115.2|71126.4|71116.4|71095.9|71085.9|478
1584593700000|2020-03-19 04:55:00|71125.1|71115.1|71134.2|71124.2|71138.3|71125.4|71104.1|71089.1|563
1584594000000|2020-03-19 05:00:00|71134.4|71124.4|71124.4|71109.4|71137.7|71125.6|71112.3|71097.5|596
1584594300000|2020-03-19 05:05:00|71124.2|71109.2|71118.4|71103.4|71135.7|71121|71105.6|71093.1|575
1584594600000|2020-03-19 05:10:00|71121.6|71106.6|71142.6|71127.6|71142.6|71130.7|71114.6|71102.2|558
1584594900000|2020-03-19 05:15:00|71140.3|71130.3|71139|71124|71148.5|71134.7|71130.8|71118.5|451
1584595200000|2020-03-19 05:20:00|71139.1|71124.1|71149.7|71139.7|71177.5|71166.2|71137.4|71124.1|648
1584595500000|2020-03-19 05:25:00|71149.6|71139.6|71174.7|71164.7|71187.4|71175.9|71144.5|71130.6|692
1584595800000|2020-03-19 05:30:00|71172.9|71162.9|71202.2|71192.2|71206.6|71196.6|71164.9|71152.8|647
1584596100000|2020-03-19 05:35:00|71201.3|71191.3|71206.4|71196.4|71236.3|71224.1|71201|71191|595
1584596400000|2020-03-19 05:40:00|71206.3|71196.3|71190.7|71180.7|71212.9|71200.7|71187.7|71176.6|536
1584596700000|2020-03-19 05:45:00|71190.5|71180.5|71194.4|71184.4|71196.8|71186.8|71175.1|71165.1|582
1584597000000|2020-03-19 05:50:00|71194|71184|71193.4|71183.4|71199.1|71189.1|71186.2|71175.1|593
1584597300000|2020-03-19 05:55:00|71192.6|71182.6|71187.9|71177.9|71201.9|71191.9|71184.7|71173.5|561
1584597600000|2020-03-19 06:00:00|71188|71178|71156.1|71141.1|71200.4|71189.2|71152.2|71137.2|658
1584597900000|2020-03-19 06:05:00|71155.6|71140.6|71099.1|71084.1|71164.6|71149.9|71082|71069.1|748
1584598200000|2020-03-19 06:10:00|71099.5|71084.5|71091.6|71076.6|71132.7|71121.3|71087.4|71075.2|685
1584598500000|2020-03-19 06:15:00|71089.3|71079.3|71014.3|70999.3|71091.5|71080.6|71011.7|70996.7|786
1584598800000|2020-03-19 06:20:00|71014.4|70999.4|71041.2|71026.2|71070.7|71058.1|71005.2|70990.9|735
1584599100000|2020-03-19 06:25:00|71040.5|71025.5|71053.2|71038.2|71064.5|71049.5|71013.2|70999.5|712
1584599400000|2020-03-19 06:30:00|71054.3|71039.3|70986.8|70971.8|71058.8|71043.8|70984.7|70969.7|747
1584599700000|2020-03-19 06:35:00|70987|70972|70996.9|70981.9|71005.8|70990.8|70964.6|70949.6|742
1584600000000|2020-03-19 06:40:00|70996.3|70981.3|71015.1|71005.1|71027.8|71013.9|70985.3|70970.8|689
1584600300000|2020-03-19 06:45:00|71015.2|71005.2|70982.9|70972.9|71016.9|71006.9|70954.2|70943.2|668
1584600600000|2020-03-19 06:50:00|70982.8|70972.8|70981.7|70966.7|71001.6|70986.6|70957.2|70944.9|684
1584600900000|2020-03-19 06:55:00|70981.5|70966.5|71008.5|70998.5|71022.3|71007.3|70972.2|70962.2|702
1584601200000|2020-03-19 07:00:00|71009.4|70999.4|71023.3|71013.3|71033.7|71021.7|71002.2|70991.6|645
1584601500000|2020-03-19 07:05:00|71023.4|71013.4|71094.9|71079.9|71133.5|71101.8|71022.8|71010.4|718
1584601800000|2020-03-19 07:10:00|71095.7|71080.7|71110.1|71095.1|71117.6|71102.4|71077.3|71062.3|722
1584602100000|2020-03-19 07:15:00|71109.9|71094.9|71153.1|71143.1|71172.5|71157.5|71107.4|71092.4|743
1584602400000|2020-03-19 07:20:00|71153.5|71143.5|71109|71094|71153.7|71143.7|71092.8|71082.8|760
1584602700000|2020-03-19 07:25:00|71106.5|71096.5|71110|71100|71117.3|71106.2|71101.3|71091.3|698
1584603000000|2020-03-19 07:30:00|71111.5|71096.5|71150.7|71140.7|71157.5|71145.2|71107.3|71094.8|720
1584603300000|2020-03-19 07:35:00|71152.9|71137.9|71193|71178|71197.8|71182.8|71133.1|71122.5|703
1584603600000|2020-03-19 07:40:00|71194.1|71179.1|71178.6|71163.6|71247.5|71232.5|71155.1|71139.4|759
1584603900000|2020-03-19 07:45:00|71178.9|71163.9|71169.7|71159.7|71179.6|71164.6|71149.3|71135.9|695
1584604200000|2020-03-19 07:50:00|71168|71158|71174.7|71164.7|71219.9|71206.3|71165.4|71153.4|683
1584604500000|2020-03-19 07:55:00|71175.7|71165.7|71164.3|71149.3|71176.2|71166.2|71134.4|71124.4|665
1584604800000|2020-03-19 08:00:00|71166|71151|71125.8|71110.8|71188.5|71176|71113.7|71101.6|754
1584605100000|2020-03-19 08:05:00|71126.4|71111.4|71217.4|71202.4|71230.7|71219.9|71125.7|71110.8|667
1584605400000|2020-03-19 08:10:00|71217.6|71202.6|71247.8|71232.8|71253.5|71240.6|71203|71188.8|687
1584605700000|2020-03-19 08:15:00|71247.5|71232.5|71208.4|71198.4|71248.6|71233.6|71189.3|71179.3|755
1584606000000|2020-03-19 08:20:00|71207.9|71197.9|71227.4|71217.4|71278.9|71263.9|71207.8|71197.8|722
1584606300000|2020-03-19 08:25:00|71226.1|71216.1|71243|71233|71248.9|71237.1|71190.6|71178.4|684
1584606600000|2020-03-19 08:30:00|71243.1|71233.1|71331.8|71316.8|71347.3|71332|71240.1|71230.1|686
1584606900000|2020-03-19 08:35:00|71325.8|71315.8|71323.3|71313.3|71326.2|71315.8|71289|71278.3|631
1584607200000|2020-03-19 08:40:00|71323.4|71313.4|71272.6|71262.6|71346.9|71331.9|71272.5|71262.5|671
1584607500000|2020-03-19 08:45:00|71273|71263|71286.3|71271.3|71302.8|71287.8|71266.8|71256.8|629
1584607800000|2020-03-19 08:50:00|71281.2|71271.2|71308.4|71298.4|71318|71305.3|71279.2|71266.3|709
1584608100000|2020-03-19 08:55:00|71308.5|71298.5|71465.6|71450.1|71487.8|71472.7|71291.4|71280.9|716
1584608400000|2020-03-19 09:00:00|71465.7|71450.7|71444|71429|71481|71466|71418.9|71403.9|714
1584608700000|2020-03-19 09:05:00|71442.3|71432.3|71369.8|71354.8|71444.4|71432.3|71369.8|71354.8|623
1584609000000|2020-03-19 09:10:00|71370.5|71355.5|71322.2|71307.2|71370.9|71355.9|71294.4|71263.2|668
1584609300000|2020-03-19 09:15:00|71322.1|71307.1|71300.3|71285.3|71324.7|71309.7|71290.3|71275.3|642
1584609600000|2020-03-19 09:20:00|71300.9|71285.9|71334.6|71319.6|71348.3|71333.3|71300.7|71285.7|643
1584609900000|2020-03-19 09:25:00|71335.9|71320.9|71405.1|71390.1|71405.1|71390.1|71335.1|71320.1|732
1584610200000|2020-03-19 09:30:00|71403.9|71388.9|71392.7|71377.7|71412.6|71397.6|71380.9|71365.9|711
1584610500000|2020-03-19 09:35:00|71396.5|71381.5|71417.3|71402.3|71432.8|71417.8|71394.1|71379.1|662
1584610800000|2020-03-19 09:40:00|71416.9|71401.9|71401.9|71391.9|71417|71402|71380.6|71368.1|697
1584611100000|2020-03-19 09:45:00|71405.2|71390.2|71429.6|71414.6|71434.7|71423|71399.7|71384.7|672
1584611400000|2020-03-19 09:50:00|71429.7|71414.7|71386.5|71371.5|71446.5|71435.4|71383.8|71368.8|686
1584611700000|2020-03-19 09:55:00|71385.9|71370.9|71421.8|71406.8|71426.1|71411.1|71356.8|71341.8|668
1584612000000|2020-03-19 10:00:00|71422|71407|71384.9|71369.9|71430.8|71420.8|71384.9|71369.9|648
1584612300000|2020-03-19 10:05:00|71385.8|71370.8|71404.6|71389.6|71412.2|71399.2|71385.4|71370.8|531
1584612600000|2020-03-19 10:10:00|71407.9|71392.9|71430.1|71415.1|71442.6|71427.6|71402.6|71389.2|703
1584612900000|2020-03-19 10:15:00|71431.4|71416.4|71424.9|71409.9|71456.3|71441.3|71405.7|71390.7|725
1584613200000|2020-03-19 10:20:00|71425|71410|71449.1|71434.1|71452|71437|71415.3|71400.3|624
1584613500000|2020-03-19 10:25:00|71449.2|71434.2|71461.8|71446.8|71463.2|71449.2|71442.5|71429.8|638
1584613800000|2020-03-19 10:30:00|71461.6|71446.6|71480|71465|71507.2|71492.2|71458.3|71445.6|650
1584614100000|2020-03-19 10:35:00|71480.1|71465.1|71501.4|71486.4|71501.4|71486.4|71467.4|71452.4|514
1584614400000|2020-03-19 10:40:00|71500.1|71485.1|71501.2|71491.2|71503.8|71491.4|71489.2|71474.2|591
1584614700000|2020-03-19 10:45:00|71501.1|71491.1|71510|71500|71518.9|71508.2|71498.5|71488.5|628
1584615000000|2020-03-19 10:50:00|71510.2|71500.2|71496.8|71481.8|71515|71501.9|71492.1|71477.1|545
1584615300000|2020-03-19 10:55:00|71496.9|71481.9|71545|71535|71549.1|71536|71479.7|71464.7|613
1584615600000|2020-03-19 11:00:00|71545.2|71535.2|71563.4|71553.4|71567.7|71555.3|71530.2|71515.2|635
1584615900000|2020-03-19 11:05:00|71562.6|71552.6|71566.1|71556.1|71568.5|71556.2|71531.6|71516.6|578
1584616200000|2020-03-19 11:10:00|71566|71556|71580.8|71565.8|71594.8|71582.4|71562.9|71550.2|639
1584616500000|2020-03-19 11:15:00|71581.7|71566.7|71598.2|71583.2|71603.6|71591.7|71564.8|71549.8|620
1584616800000|2020-03-19 11:20:00|71598.1|71583.1|71606.4|71591.4|71608.1|71595.4|71577|71566.3|649
1584617100000|2020-03-19 11:25:00|71605.9|71590.9|71631.4|71616.4|71652|71639.3|71599.8|71589.8|634
1584617400000|2020-03-19 11:30:00|71631.5|71616.5|71625.6|71610.6|71635.6|71620.6|71615.4|71600.4|644
1584617700000|2020-03-19 11:35:00|71625.5|71610.5|71619.3|71604.3|71638.7|71628.7|71603.7|71588.7|635
1584618000000|2020-03-19 11:40:00|71618.7|71603.7|71633.3|71623.3|71633.3|71623.3|71617.2|71602.2|596
1584618300000|2020-03-19 11:45:00|71633.2|71623.2|71639|71624|71647|71634.4|71624|71611.2|709
1584618600000|2020-03-19 11:50:00|71639.2|71624.2|71650.4|71640.4|71655.5|71643.7|71626.6|71616.6|719
1584618900000|2020-03-19 11:55:00|71650.8|71640.8|71624.8|71614.8|71656.4|71644.6|71617|71604.7|642
1584619200000|2020-03-19 12:00:00|71626.8|71616.8|71611.2|71601.2|71631.6|71618.1|71609.7|71597.7|741
1584619500000|2020-03-19 12:05:00|71610.9|71600.9|71608.7|71593.7|71614|71601|71592.7|71577.7|723
1584619800000|2020-03-19 12:10:00|71608|71593|71619.6|71604.6|71644.9|71629.9|71594.4|71584.4|741
1584620100000|2020-03-19 12:15:00|71617.8|71602.8|71626.6|71611.6|71653.2|71639.6|71612.6|71600.1|714
1584620400000|2020-03-19 12:20:00|71626.1|71611.1|71637|71622|71649.7|71634.7|71621.8|71606.8|668
1584620700000|2020-03-19 12:25:00|71637.2|71622.2|71659.3|71644.3|71660.9|71648.3|71635.9|71621.1|590
1584621000000|2020-03-19 12:30:00|71660|71645|71621.3|71606.3|71662.4|71647.4|71600.3|71585.3|555
1584621300000|2020-03-19 12:35:00|71619.8|71604.8|71561.2|71546.2|71622.5|71607.5|71558.6|71546.1|748
1584621600000|2020-03-19 12:40:00|71566.8|71551.8|71512.9|71497.9|71576.1|71561.1|71506|71491|709
1584621900000|2020-03-19 12:45:00|71513.8|71498.8|71520.2|71510.2|71608.7|71566.2|71510.7|71495.7|692
1584622200000|2020-03-19 12:50:00|71520.3|71510.3|71493.8|71478.8|71523.6|71511.9|71462|71441.7|705
1584622500000|2020-03-19 12:55:00|71493.9|71478.9|71524.6|71514.6|71532.7|71519|71419.2|71404.2|711
1584622800000|2020-03-19 13:00:00|71527.3|71512.3|71336.5|71321.5|71529.1|71514.1|71320.9|71304.6|816
1584623100000|2020-03-19 13:05:00|71335.8|71320.8|71513.5|71493|71519.8|71496.6|71335.8|71320.8|711
1584623400000|2020-03-19 13:10:00|71514.5|71493.6|71365.8|71341.7|71518.7|71495.3|71349.1|71332.6|716
1584623700000|2020-03-19 13:15:00|71365.5|71341.1|71397|71382|71400|71385|71351.5|71336.5|621
1584624000000|2020-03-19 13:20:00|71396.8|71381.8|71327.6|71312.6|71397.1|71382.1|71319.5|71303.8|668
1584624300000|2020-03-19 13:25:00|71328.4|71313.4|71330|71315|71371.5|71356.2|71310.6|71295.6|762
1584624600000|2020-03-19 13:30:00|71331|71316|71418.2|71403.2|71437.2|71422.2|71327.1|71312.1|758
1584624900000|2020-03-19 13:35:00|71419.2|71404.2|71455.2|71440.2|71456.3|71443.9|71416.8|71401.8|755
1584625200000|2020-03-19 13:40:00|71454|71439|71437|71422|71454.4|71439.6|71377.5|71360.9|774
1584625500000|2020-03-19 13:45:00|71437.6|71422.6|71422.1|71407.1|71449.5|71439.5|71410|71395|769
1584625800000|2020-03-19 13:50:00|71421|71411|71406.6|71396.6|71435|71420.8|71396|71381|731
1584626100000|2020-03-19 13:55:00|71407|71397|71329|71319|71421|71406|71326|71315.7|689
1584626400000|2020-03-19 14:00:00|71331.4|71321.4|71331.9|71316.9|71384|71334|71326.2|71307.1|665
1584626700000|2020-03-19 14:05:00|71331.4|71316.4|71320.7|71305.7|71381.2|71331.2|71318.7|71303.7|731
1584627000000|2020-03-19 14:10:00|71320.3|71305.3|71313.9|71298.9|71350.6|71326.1|71306|71282.1|792
1584627300000|2020-03-19 14:15:00|71310.7|71295.7|71334.7|71313.8|71381.1|71332|71310.7|71293.1|798
1584627600000|2020-03-19 14:20:00|71332|71315.8|71319.5|71304.5|71375.1|71325.1|71313.8|71298.7|614
1584627900000|2020-03-19 14:25:00|71319.9|71304.9|71295|71278.5|71345.9|71314.7|71267.3|71250.9|774
1584628200000|2020-03-19 14:30:00|71294.6|71274.4|71324.2|71303|71331.6|71311.6|71279.7|71248.3|750
1584628500000|2020-03-19 14:35:00|71322.9|71302.5|71359.1|71344.1|71390.5|71363.2|71316.1|71299|707
1584628800000|2020-03-19 14:40:00|71359.8|71344.8|71359.8|71344.8|71369.1|71347.9|71335.2|71299|599
1584629100000|2020-03-19 14:45:00|71360.4|71344.1|71367.3|71352.3|71378.3|71361.1|71347.1|71325.4|666
1584629400000|2020-03-19 14:50:00|71366.5|71351.5|71391|71376|71426.9|71405.8|71346.3|71331.3|736
1584629700000|2020-03-19 14:55:00|71391.1|71374.7|71408.1|71393.1|71410.1|71395.1|71372.6|71357.6|749
1584630000000|2020-03-19 15:00:00|71407.8|71392.8|71416.6|71401.6|71432.4|71417.4|71406.5|71391.5|670
1584630300000|2020-03-19 15:05:00|71415.6|71400.6|71448.5|71433.5|71460.7|71444.5|71385.5|71370.5|757
1584630600000|2020-03-19 15:10:00|71449.2|71434.2|71475.5|71460.5|71482.4|71467.4|71443.9|71428.9|636
1584630900000|2020-03-19 15:15:00|71476.8|71461.8|71448.8|71433.8|71478.5|71463.5|71441.7|71426.7|516
1584631200000|2020-03-19 15:20:00|71446.2|71431.2|71445.1|71430.1|71474.3|71459.3|71442.2|71427.2|651
1584631500000|2020-03-19 15:25:00|71444.8|71429.8|71398.3|71382.8|71449.7|71434.7|71389.3|71370.1|726
1584631800000|2020-03-19 15:30:00|71398|71383.3|71410.8|71395.8|71435.9|71420.9|71391.2|71368.3|675
1584632100000|2020-03-19 15:35:00|71411.2|71395.4|71418.4|71403.4|71430.6|71415.4|71409.6|71392.8|592
1584632400000|2020-03-19 15:40:00|71418.1|71403.1|71400.6|71385.6|71418.1|71403.1|71396.5|71381.5|732
1584632700000|2020-03-19 15:45:00|71400.8|71385.8|71379.5|71364.5|71408|71393|71369.1|71354.1|732
1584633000000|2020-03-19 15:50:00|71379.4|71364.4|71375.5|71360.5|71395.8|71377.1|71367.5|71352.5|708
1584633300000|2020-03-19 15:55:00|71374.8|71359.8|71484.1|71469.1|71502.4|71487.2|71372.9|71357.9|770
1584633600000|2020-03-19 16:00:00|71484.4|71469.4|71482.3|71467.3|71511.5|71479|71472.6|71457.1|601
1584633900000|2020-03-19 16:05:00|71483|71468|71501.4|71486.4|71504.1|71489.1|71450.9|71435.9|704
1584634200000|2020-03-19 16:10:00|71502|71487|71489.7|71474.7|71531|71516|71475.1|71457.1|770
1584634500000|2020-03-19 16:15:00|71490.3|71475.3|71506.6|71491.6|71522.8|71507.8|71488.8|71473.8|709
1584634800000|2020-03-19 16:20:00|71507.1|71492.1|71504.4|71489.4|71513.6|71494.9|71472.4|71457.4|637
1584635100000|2020-03-19 16:25:00|71504.2|71489.2|71514.6|71499.6|71520.1|71505.1|71497.2|71481.7|643
1584635400000|2020-03-19 16:30:00|71512.9|71497.9|71516.5|71501.5|71522.6|71507.6|71504|71489|676
1584635700000|2020-03-19 16:35:00|71516.2|71501.2|71521.4|71506.4|71524.1|71509.1|71501.2|71486.2|641
1584636000000|2020-03-19 16:40:00|71521.9|71506.9|71517.2|71502.2|71525.6|71510.6|71513.4|71498.4|625
1584636300000|2020-03-19 16:45:00|71516|71501|71478.3|71463.3|71521.6|71506.6|71465.6|71450.6|645
1584636600000|2020-03-19 16:50:00|71477.5|71462.5|71449.3|71434.3|71482|71467|71438.5|71423.5|686
1584636900000|2020-03-19 16:55:00|71448.5|71433.5|71475.3|71457.6|71509|71491.3|71441.4|71426.4|738
1584637200000|2020-03-19 17:00:00|71473.9|71457.3|71487.9|71467.5|71524.6|71503.5|71473.5|71454.3|686
1584637500000|2020-03-19 17:05:00|71485.6|71469.4|71485.4|71468.1|71503.8|71488.8|71482.1|71457|731
1584637800000|2020-03-19 17:10:00|71485.3|71466.2|71505.9|71490.9|71505.9|71490.9|71470.4|71453.6|705
1584638100000|2020-03-19 17:15:00|71504.6|71489.6|71516.6|71501.6|71520.1|71504|71503|71479.8|594
1584638400000|2020-03-19 17:20:00|71516.7|71501.7|71498.5|71483|71521.4|71505.4|71498.5|71471.3|603
1584638700000|2020-03-19 17:25:00|71499|71482.7|71490.5|71475.5|71513.9|71492.6|71483.1|71468.1|676
1584639000000|2020-03-19 17:30:00|71487.8|71472.8|71462.2|71447.2|71496.5|71477.3|71458.1|71432.9|602
1584639300000|2020-03-19 17:35:00|71462.4|71446.7|71492.5|71477.5|71509.9|71491.4|71458.8|71432.8|662
1584639600000|2020-03-19 17:40:00|71494.1|71479.1|71493.4|71478.4|71504.6|71488.3|71486.8|71464.6|580
1584639900000|2020-03-19 17:45:00|71493.1|71478.1|71525.8|71510.8|71529.7|71514.7|71491.1|71466.6|623
1584640200000|2020-03-19 17:50:00|71525.9|71510.9|71540.8|71525.8|71556.8|71540.9|71525.9|71510.9|517
1584640500000|2020-03-19 17:55:00|71541|71526|71545.3|71530.3|71561.8|71546.8|71535.7|71519.9|656
1584640800000|2020-03-19 18:00:00|71543|71527.4|71552.9|71537.9|71554.2|71539.2|71542.9|71525.4|613
1584641100000|2020-03-19 18:05:00|71552.2|71537.2|71575.8|71560.8|71601.7|71585|71552|71537|662
1584641400000|2020-03-19 18:10:00|71575.2|71560.2|71564|71549|71579.5|71564|71559.4|71544.4|645
1584641700000|2020-03-19 18:15:00|71561.8|71542.5|71570.4|71555.4|71581.1|71562.6|71557.8|71542.5|663
1584642000000|2020-03-19 18:20:00|71570.6|71555.6|71562.3|71547.3|71580.6|71564.7|71551.4|71536.4|526
1584642300000|2020-03-19 18:25:00|71562.2|71547.2|71578.5|71563.5|71580.6|71565.4|71556.9|71541.9|558
1584642600000|2020-03-19 18:30:00|71575.7|71560.7|71572.8|71557.8|71585.8|71566.6|71571.3|71548.6|546
1584642900000|2020-03-19 18:35:00|71574.8|71555.3|71578.2|71563.2|71583.3|71565.6|71568.9|71551.2|582
1584643200000|2020-03-19 18:40:00|71578.4|71563.4|71556.8|71541.8|71582.8|71564.3|71551.7|71531.3|468
1584643500000|2020-03-19 18:45:00|71556.4|71541.4|71545.4|71529.8|71567.2|71552.2|71538.8|71523.8|660
1584643800000|2020-03-19 18:50:00|71545.6|71529.5|71572.1|71557.1|71581.2|71565.6|71544|71529|649
1584644100000|2020-03-19 18:55:00|71571.3|71556.3|71571.5|71556.5|71581.9|71566.9|71568.5|71553.5|643
1584644400000|2020-03-19 19:00:00|71571.8|71556.8|71583.2|71568.2|71595.2|71576.8|71569.1|71553.9|628
1584644700000|2020-03-19 19:05:00|71583|71568|71568.8|71553.8|71588.7|71569.6|71561.4|71546|562
1584645000000|2020-03-19 19:10:00|71568.6|71553.6|71548.1|71532.9|71574.2|71557.8|71541.9|71526.9|555
1584645300000|2020-03-19 19:15:00|71547.8|71532.5|71539|71524|71549.2|71534.2|71533.3|71517|695
1584645600000|2020-03-19 19:20:00|71538.7|71523.7|71550.7|71535.7|71566.6|71547.9|71538.2|71523.2|681
1584645900000|2020-03-19 19:25:00|71550.6|71535.6|71583.4|71568.4|71598.2|71578|71542.1|71527.1|508
1584646200000|2020-03-19 19:30:00|71582.7|71567.7|71581.8|71562.9|71601|71582|71574.7|71554|542
1584646500000|2020-03-19 19:35:00|71581.9|71561.9|71573.5|71558.5|71596.6|71571.2|71569.2|71543.5|503
1584646800000|2020-03-19 19:40:00|71573.7|71558.7|71568.4|71553.4|71578.5|71562.3|71565.7|71548|544
1584647100000|2020-03-19 19:45:00|71567.9|71552.9|71564.9|71549.9|71574.7|71559.7|71560|71544.5|641
1584647400000|2020-03-19 19:50:00|71564.8|71549.8|71566.9|71551.9|71571.3|71556.3|71558.4|71543.4|635
1584647700000|2020-03-19 19:55:00|71566.3|71551.3|71565.3|71550.3|71569.8|71554.8|71561.8|71546.8|628
1584648000000|2020-03-19 20:00:00|71565|71550|71571.3|71555.4|71590.8|71572.9|71555.5|71527.9|549
1584648300000|2020-03-19 20:05:00|71572.5|71557.5|71586.7|71571.7|71600.1|71582.5|71571.8|71552.9|326
1584648600000|2020-03-19 20:10:00|71591.1|71566.9|71578.4|71557.2|71597.6|71572.3|71569.4|71554.4|122
1584648900000|2020-03-19 20:15:00|71577.1|71562.1|71577.4|71562.4|71581.2|71562.4|71575.2|71557.8|74
1584649200000|2020-03-19 20:20:00|71581.4|71561.1|71604.4|71564.9|71622.8|71605.2|71575.2|71556.7|190
1584649500000|2020-03-19 20:25:00|71591.4|71565|71580.8|71558.6|71604.2|71565.4|71568.2|71538.5|345
1584649800000|2020-03-19 20:30:00|71582.1|71562.7|71590.1|71575.1|71617.6|71587.3|71579.1|71552.6|396
1584650100000|2020-03-19 20:35:00|71589.8|71574.8|71588|71570.1|71620.7|71574.8|71586.7|71556.8|251
1584650400000|2020-03-19 20:40:00|71601.4|71570.4|71585.4|71567.6|71610|71572.8|71584.5|71549.6|121
1584650700000|2020-03-19 20:45:00|71591.4|71564.8|71601.3|71563.8|71608|71569.3|71587.3|71552.1|369
1584651000000|2020-03-19 20:50:00|71603.1|71563.9|71600.2|71563.6|71608|71574.2|71588.3|71541.4|188
1584651300000|2020-03-19 20:55:00|71601|71559.4|71592.4|71542.4|71607.2|71564.5|71582.7|71538.9|175
1584651600000|2020-03-19 21:00:00|71593|71543|71614.5|71508.4|71614.6|71543.7|71570.8|71481.9|25
1584651900000|2020-03-19 21:05:00|71594|71495|71611.7|71478.4|71669.1|71516|71594|71461|86
1584652200000|2020-03-19 21:10:00|71613.9|71476.3|71639.1|71484.1|71677.8|71516|71594|71468|192
1584652500000|2020-03-19 21:15:00|71652.6|71484.4|71573.3|71523.3|71652.6|71542.1|71570.9|71469.3|293
1584652800000|2020-03-19 21:20:00|71572.2|71522.2|71587.3|71537.3|71594.7|71544.7|71571.6|71521.6|470
1584653100000|2020-03-19 21:25:00|71587.4|71537.4|71587.4|71537.4|71596.8|71546.8|71585|71535|528
1584653400000|2020-03-19 21:30:00|71587.1|71537.1|71590.4|71540.4|71596.3|71546.3|71577.4|71527.4|135
1584653700000|2020-03-19 21:35:00|71594.1|71544.1|71584|71534|71598|71548|71568.3|71518.3|116
1584654000000|2020-03-19 21:40:00|71594.2|71544.2|71583.9|71533.9|71600.7|71550.7|71582.2|71532.2|182
1584654300000|2020-03-19 21:45:00|71588.5|71538.5|71583.7|71533.7|71598.5|71548.5|71580.9|71530.9|211
1584654600000|2020-03-19 21:50:00|71583.9|71533.9|71587.3|71537.3|71595.2|71545.2|71582.1|71532.1|200
1584654900000|2020-03-19 21:55:00|71587.4|71537.4|71608.4|71558.4|71612.8|71562.8|71583.7|71533.7|151
1584655200000|2020-03-19 22:00:00|71605.8|71555.8|71601|71551|71613.6|71563.6|71597.1|71547.1|274
1584655500000|2020-03-19 22:05:00|71601.6|71551.6|71603.3|71553.3|71611|71561|71589.6|71539.6|241
1584655800000|2020-03-19 22:10:00|71603.8|71553.8|71600.6|71550.6|71606.8|71556.8|71594.2|71544.2|192
1584656100000|2020-03-19 22:15:00|71594.3|71544.3|71601.7|71551.7|71610|71560|71594.3|71544.3|185
1584656400000|2020-03-19 22:20:00|71599.7|71549.7|71596.4|71546.4|71615.3|71565.3|71588.3|71538.3|395
1584656700000|2020-03-19 22:25:00|71603.2|71553.2|71594.4|71544.4|71614.3|71564.3|71585.1|71535.1|717
1584657000000|2020-03-19 22:30:00|71593.9|71543.9|71622.7|71572.7|71644.1|71595.5|71588.2|71538.2|513
1584657300000|2020-03-19 22:35:00|71622.8|71572.8|71616.7|71566.7|71630.9|71580.9|71610.4|71560.4|597
1584657600000|2020-03-19 22:40:00|71616.2|71566.2|71621.1|71571.1|71637.9|71587.9|71605.6|71555.6|604
1584657900000|2020-03-19 22:45:00|71620.8|71570.8|71624|71574|71634|71584|71609.6|71559.6|659
1584658200000|2020-03-19 22:50:00|71625.2|71575.2|71588.9|71538.9|71629.9|71579.9|71586.5|71536.5|658
1584658500000|2020-03-19 22:55:00|71589.2|71539.2|71603.2|71553.2|71606.9|71556.9|71584.5|71534.5|530
1584658800000|2020-03-19 23:00:00|71603.1|71553.1|71613.4|71565.4|71615.1|71569.9|71593.8|71548|637
1584659100000|2020-03-19 23:05:00|71613.2|71566.3|71639.4|71608.1|71649.8|71610.4|71603.5|71565.6|734
1584659400000|2020-03-19 23:10:00|71638.5|71607.4|71631.6|71592.8|71647.6|71614|71625.2|71588.6|725
1584659700000|2020-03-19 23:15:00|71632|71592.2|71621.8|71571.8|71632.4|71592.7|71588.1|71538.1|720
1584660000000|2020-03-19 23:20:00|71622.4|71572.4|71609.1|71559.1|71622.4|71572.4|71578.8|71528.8|410
1584660300000|2020-03-19 23:25:00|71609.3|71559.3|71591.3|71541.3|71610.6|71560.6|71580.1|71537.4|389
1584660600000|2020-03-19 23:30:00|71591.6|71541.6|71595|71545|71602.6|71557.1|71577.2|71535.9|305
1584660900000|2020-03-19 23:35:00|71596.5|71546.5|71586.4|71536.4|71600|71550|71583.5|71533.5|421
1584661200000|2020-03-19 23:40:00|71586.3|71536.3|71607.6|71557.6|71613.4|71563.4|71569.8|71523.9|563
1584661500000|2020-03-19 23:45:00|71608.1|71558|71610.9|71577.4|71629.2|71590.6|71601|71556.1|641
1584661800000|2020-03-19 23:50:00|71610.5|71578.6|71608.5|71558.5|71612.6|71580.7|71594.3|71546.2|642
1584662100000|2020-03-19 23:55:00|71608.6|71558.9|71598.7|71575.4|71619.5|71580.2|71590.7|71550.2|665
1584662400000|2020-03-20 00:00:00|71599.3|71575.1|71598.4|71557.9|71602|71575.1|71579|71540.1|698
1584662700000|2020-03-20 00:05:00|71599.7|71556|71602.8|71583.3|71608.3|71585.8|71576.2|71529.3|693
1584663000000|2020-03-20 00:10:00|71603.6|71585.6|71559.9|71523.8|71628.5|71598.4|71550.4|71517.5|595
1584663300000|2020-03-20 00:15:00|71559.7|71524.5|71588.6|71545.2|71588.7|71559.3|71553.5|71522.4|688
1584663600000|2020-03-20 00:20:00|71588.7|71546.8|71557.4|71535.5|71591.3|71554.3|71536.3|71502|652
1584663900000|2020-03-20 00:25:00|71557.7|71535.6|71521.5|71498|71557.7|71537.8|71517.6|71488.4|762
1584664200000|2020-03-20 00:30:00|71521.9|71498.7|71556.7|71525.6|71573.9|71557|71516|71497.3|801
1584664500000|2020-03-20 00:35:00|71557|71526.7|71549.6|71528|71560.2|71535.3|71539.2|71522|660
1584664800000|2020-03-20 00:40:00|71550.2|71527.5|71515.9|71481.8|71554.7|71537|71508.2|71480.6|631
1584665100000|2020-03-20 00:45:00|71514.8|71483.9|71526.7|71507.4|71534.7|71512.8|71503.2|71483.1|709
1584665400000|2020-03-20 00:50:00|71528.2|71506.1|71540.1|71518.6|71553.3|71535.5|71517.2|71493.8|661
1584665700000|2020-03-20 00:55:00|71539.7|71518.8|71542.5|71527.5|71553.2|71538.2|71537.4|71518.7|712
1584666000000|2020-03-20 01:00:00|71542.6|71527.6|71474.1|71459.1|71550.9|71533.6|71458|71443|793
1584666300000|2020-03-20 01:05:00|71473.2|71457.7|71421.8|71405|71477.5|71461.7|71408.9|71391.1|758
1584666600000|2020-03-20 01:10:00|71422.4|71405.7|71422.4|71395.7|71454.6|71439.2|71403.2|71388.2|665
1584666900000|2020-03-20 01:15:00|71423.1|71393.6|71407.3|71391.4|71439.2|71402|71373.6|71358.6|671
1584667200000|2020-03-20 01:20:00|71406.7|71389.2|71328.5|71313.5|71407.1|71391.4|71328.5|71313.5|707
1584667500000|2020-03-20 01:25:00|71324.9|71309.9|71338.7|71323.7|71341.3|71326.3|71289.2|71274.2|760
1584667800000|2020-03-20 01:30:00|71338.6|71323.6|71330.4|71314.8|71364.5|71349.5|71330.3|71312.9|710
1584668100000|2020-03-20 01:35:00|71330.2|71313.7|71242|71227|71334.7|71319.7|71211.5|71196.5|716
1584668400000|2020-03-20 01:40:00|71241.3|71226.3|71211.9|71201.9|71253.9|71241.5|71211.9|71198.3|676
1584668700000|2020-03-20 01:45:00|71210.9|71200.9|71159.2|71141.9|71229.2|71214.2|71144.3|71129.3|721
1584669000000|2020-03-20 01:50:00|71159|71141.6|71159.7|71144.7|71162.8|71147.8|71135|71123.7|767
1584669300000|2020-03-20 01:55:00|71160.4|71145.4|71172.3|71157.3|71197.6|71182.6|71158.8|71144.6|717
1584669600000|2020-03-20 02:00:00|71172.2|71157.2|71173.1|71158.1|71213.7|71198.7|71160.1|71145.3|740
1584669900000|2020-03-20 02:05:00|71173.8|71158.8|71183|71168|71207.8|71192.8|71162.5|71149.5|684
1584670200000|2020-03-20 02:10:00|71182.1|71167.1|71154|71139|71187.7|71172.7|71151.1|71136.1|681
1584670500000|2020-03-20 02:15:00|71153.8|71138.8|71118.1|71103.1|71154|71139|71114.5|71103.1|718
1584670800000|2020-03-20 02:20:00|71116|71101|71069.7|71054.7|71125.8|71110|71065|71050|758
1584671100000|2020-03-20 02:25:00|71068.7|71053.7|71024|71009|71070.2|71055.4|71024|71009|675
1584671400000|2020-03-20 02:30:00|71025.4|71010.4|70972.6|70962.6|71034.8|71019.8|70972.6|70959.8|736
1584671700000|2020-03-20 02:35:00|70972.8|70962.8|71004.5|70989.5|71027.8|71016|70970.3|70957|716
1584672000000|2020-03-20 02:40:00|71004.8|70989.8|71045.1|71030.1|71050.9|71035.9|70999.9|70986.4|740
1584672300000|2020-03-20 02:45:00|71045.6|71030.6|71094.7|71079.7|71099.7|71086.7|71034.1|71019.5|666
1584672600000|2020-03-20 02:50:00|71094.5|71079.5|71035.1|71019.5|71097|71082|71023.5|71008.5|665
1584672900000|2020-03-20 02:55:00|71035.2|71020.2|71041.8|71031.8|71043.6|71032.3|71019|71006.7|673
1584673200000|2020-03-20 03:00:00|71042.3|71032.3|71060.4|71045.4|71061.5|71047.4|71035.3|71020.3|655
1584673500000|2020-03-20 03:05:00|71060.5|71045.5|71064.6|71049.6|71098.7|71083.7|71059.3|71044.3|600
1584673800000|2020-03-20 03:10:00|71064.3|71049.3|71036|71021|71066.8|71054.1|71033|71019.9|710
1584674100000|2020-03-20 03:15:00|71035.9|71020.9|71030.2|71015.2|71039.7|71029.7|71012.2|71000.1|660
1584674400000|2020-03-20 03:20:00|71030.4|71015.4|71081.5|71066.5|71086.1|71073.1|71029.4|71014.4|674
1584674700000|2020-03-20 03:25:00|71081.4|71066.4|71044.1|71029.1|71081.8|71066.8|71037.7|71024|640
1584675000000|2020-03-20 03:30:00|71043.8|71028.8|71083.4|71068.4|71090.5|71077.7|71043|71028|650
1584675300000|2020-03-20 03:35:00|71083.1|71068.1|71060|71050|71085|71073.1|71058.8|71046.3|583
1584675600000|2020-03-20 03:40:00|71059.1|71049.1|71054.9|71039.9|71069|71056.2|71048.4|71036.1|578
1584675900000|2020-03-20 03:45:00|71054.7|71039.7|71040|71025|71063.9|71051.3|71031.8|71020.6|575
1584676200000|2020-03-20 03:50:00|71039.9|71024.9|71080.1|71065.1|71081.6|71066.6|71039.9|71024.9|615
1584676500000|2020-03-20 03:55:00|71079.9|71064.9|71055.6|71040.6|71079.9|71066.1|71054.7|71039.7|494
1584676800000|2020-03-20 04:00:00|71055.5|71040.5|71091.4|71075.1|71096.4|71081.4|71053|71038|558
1584677100000|2020-03-20 04:05:00|71091.5|71075.4|71082.8|71067.8|71095.3|71080.3|71076.5|71062.6|613
1584677400000|2020-03-20 04:10:00|71083|71068|71085.4|71070.4|71090.3|71075.3|71065.7|71054.3|612
1584677700000|2020-03-20 04:15:00|71085.2|71070.2|71106|71091|71118|71103|71084|71068.1|603
1584678000000|2020-03-20 04:20:00|71105.9|71090.9|71136.7|71121.7|71143.4|71130.9|71105.9|71090.9|525
1584678300000|2020-03-20 04:25:00|71136.6|71121.6|71157.5|71147.5|71166.2|71151.2|71131.6|71118.2|672
1584678600000|2020-03-20 04:30:00|71159.8|71144.8|71120.7|71105.7|71173.1|71160.9|71110.9|71084.2|601
1584678900000|2020-03-20 04:35:00|71120.8|71105.8|71107.9|71089.8|71138|71123|71082.8|71064.9|573
1584679200000|2020-03-20 04:40:00|71107.7|71089.9|71079.9|71064.9|71111.6|71096.6|71069.1|71055.2|628
1584679500000|2020-03-20 04:45:00|71079.7|71064.7|71084.3|71069.3|71100.1|71085.1|71076.8|71061.8|611
1584679800000|2020-03-20 04:50:00|71084.4|71069.4|71080.7|71065.7|71084.9|71071.1|71068.7|71053.7|541
1584680100000|2020-03-20 04:55:00|71080.5|71065.5|71054.6|71039.6|71083.1|71070.5|71052.8|71037.8|520
1584680400000|2020-03-20 05:00:00|71054.3|71039.3|71096|71081|71101.8|71086.2|71049.3|71036.5|587
1584680700000|2020-03-20 05:05:00|71094.9|71079.9|71089.3|71074.3|71103.4|71088.4|71080.6|71065.6|532
1584681000000|2020-03-20 05:10:00|71089.4|71074.4|71078.6|71063.6|71098.7|71083.7|71060.2|71043.8|528
1584681300000|2020-03-20 05:15:00|71078|71063|71089.4|71071.9|71100.6|71084.4|71077.6|71062.6|546
1584681600000|2020-03-20 05:20:00|71088.9|71071.6|71096.4|71081.4|71102.7|71087.7|71074.2|71059.2|522
1584681900000|2020-03-20 05:25:00|71096.3|71081.3|71042.4|71032.4|71096.4|71082.6|71027|71015.2|634
1584682200000|2020-03-20 05:30:00|71042.2|71032.2|71059.6|71044.6|71076.9|71060.1|71029.9|71015.4|660
1584682500000|2020-03-20 05:35:00|71059.9|71044.9|71074|71059|71075.6|71063.9|71059|71044|545
1584682800000|2020-03-20 05:40:00|71073.9|71058.9|71077.5|71067.5|71094.3|71079.3|71059.9|71046.4|601
1584683100000|2020-03-20 05:45:00|71077.3|71067.3|71120.1|71105.1|71120.1|71105.1|71074.5|71064.2|539
1584683400000|2020-03-20 05:50:00|71119.9|71104.9|71103.6|71087.3|71124|71110.6|71098.3|71080|613
1584683700000|2020-03-20 05:55:00|71102.8|71087.5|71091.8|71076.8|71109.8|71091.7|71090.8|71075.7|552
1584684000000|2020-03-20 06:00:00|71091.7|71076.7|71087.4|71072.4|71118.8|71103.8|71079.4|71064.4|707
1584684300000|2020-03-20 06:05:00|71087.2|71072.2|71036.2|71026.2|71087.2|71072.2|71030.6|71016|658
1584684600000|2020-03-20 06:10:00|71036.5|71026.5|71003.9|70988.9|71055.7|71043.9|71000.1|70985.1|640
1584684900000|2020-03-20 06:15:00|71004.4|70989.4|70958|70948|71009.2|70994.2|70930.1|70915.1|756
1584685200000|2020-03-20 06:20:00|70959.5|70949.5|70934.8|70919.8|70965|70953.7|70904.2|70894.2|693
1584685500000|2020-03-20 06:25:00|70934|70919|70902.3|70887.3|70934|70921|70886.6|70871.6|739
1584685800000|2020-03-20 06:30:00|70902.2|70887.2|70933.1|70923.1|70986.9|70971.5|70901.3|70886.3|758
1584686100000|2020-03-20 06:35:00|70933.7|70923.7|70928.1|70918.1|70966.4|70952.9|70927.8|70917.8|676
1584686400000|2020-03-20 06:40:00|70928.2|70918.2|70881.4|70866.4|70928.2|70918.2|70838.6|70823.6|755
1584686700000|2020-03-20 06:45:00|70881.1|70866.1|70859.2|70844.2|70883.9|70871.7|70819.5|70804.5|715
1584687000000|2020-03-20 06:50:00|70858.7|70843.7|70889.5|70874.5|70900.6|70885.6|70855.3|70840.3|711
1584687300000|2020-03-20 06:55:00|70889.4|70874.4|70861.8|70851.8|70914.6|70899.6|70859.1|70844.1|736
1584687600000|2020-03-20 07:00:00|70862.2|70852.2|70923.2|70913.2|70933.2|70918.6|70861.3|70851.3|716
1584687900000|2020-03-20 07:05:00|70922.2|70907.2|70957.7|70947.7|70977.8|70964.5|70919|70904|723
1584688200000|2020-03-20 07:10:00|70957.8|70947.8|70942.8|70927.8|70975.8|70962.9|70927.3|70912.3|687
1584688500000|2020-03-20 07:15:00|70941.8|70926.8|70887.5|70872.5|70941.8|70927.4|70883.8|70871.5|709
1584688800000|2020-03-20 07:20:00|70888|70873|70859.9|70844.9|70899.2|70885.7|70855.8|70844.3|682
1584689100000|2020-03-20 07:25:00|70860|70845|70786.1|70771.1|70860.7|70845.9|70764.8|70749.8|740
1584689400000|2020-03-20 07:30:00|70785.5|70770.5|70800.2|70785.2|70836.5|70821.5|70785.5|70770.5|740
1584689700000|2020-03-20 07:35:00|70799.8|70784.8|70789.4|70774.4|70829|70814|70779|70764|731
1584690000000|2020-03-20 07:40:00|70788.9|70773.9|70776|70761|70800.8|70785.8|70760.7|70745.7|682
1584690300000|2020-03-20 07:45:00|70773.9|70758.9|70776.8|70761.8|70789.8|70776|70740.2|70725.2|714
1584690600000|2020-03-20 07:50:00|70777.5|70762.5|70735.1|70725.1|70782.5|70769.8|70686.2|70669|750
1584690900000|2020-03-20 07:55:00|70735.3|70725.3|70771.7|70761.7|70780.7|70766.5|70734.5|70722.7|695
1584691200000|2020-03-20 08:00:00|70774|70759|70805.2|70790.2|70821.6|70806.6|70774|70759|726
1584691500000|2020-03-20 08:05:00|70805.6|70790.6|70818.3|70803.3|70819|70804|70786.2|70774|721
1584691800000|2020-03-20 08:10:00|70818.7|70803.7|70823|70808|70851.6|70840.2|70816.1|70803.3|723
1584692100000|2020-03-20 08:15:00|70823.3|70808.3|70815.3|70800.3|70831.4|70816.9|70811.9|70799|683
1584692400000|2020-03-20 08:20:00|70815.4|70800.4|70878.9|70863.9|70882.9|70868.8|70804|70791.5|694
1584692700000|2020-03-20 08:25:00|70876.3|70866.3|70921.9|70906.9|70921.9|70906.9|70862.1|70850|712
1584693000000|2020-03-20 08:30:00|70921.4|70906.4|70903.3|70893.3|70948.3|70933.3|70902.1|70887.1|744
1584693300000|2020-03-20 08:35:00|70900.9|70890.9|70866.9|70851.9|70901.6|70890.9|70853|70838|647
1584693600000|2020-03-20 08:40:00|70866.5|70851.5|70868.4|70858.4|70878.5|70864.6|70854.7|70839.7|629
1584693900000|2020-03-20 08:45:00|70868.8|70858.8|70879.8|70869.8|70889.9|70877.6|70868.7|70857.6|604
1584694200000|2020-03-20 08:50:00|70882.4|70867.4|70880.2|70865.2|70897.4|70885.1|70864.9|70849.9|611
1584694500000|2020-03-20 08:55:00|70880.6|70865.6|70814.1|70799.1|70890.1|70875.1|70813.1|70798.1|715
1584694800000|2020-03-20 09:00:00|70814.2|70799.2|70869.4|70854.4|70882.2|70867.2|70807.8|70796|722
1584695100000|2020-03-20 09:05:00|70869.3|70854.3|70917.8|70907.8|70940.6|70925.6|70857.8|70845.5|634
1584695400000|2020-03-20 09:10:00|70918.2|70908.2|70922.3|70912.3|70926|70913.6|70914.4|70900.4|582
1584695700000|2020-03-20 09:15:00|70922|70912|70950.7|70940.7|70955|70943.8|70921.7|70911|622
1584696000000|2020-03-20 09:20:00|70950.6|70940.6|70976|70961|71029.6|71014.6|70949|70937|617
1584696300000|2020-03-20 09:25:00|70976.4|70961.4|70995.9|70985.9|71001.6|70986.6|70963|70948.7|315
1584696600000|2020-03-20 09:30:00|70999.1|70984.1|70962.8|70947.8|70999.5|70984.5|70960|70945|377
1584696900000|2020-03-20 09:35:00|70962.7|70947.7|70982.7|70972.7|71003.3|70988.3|70962.7|70947.7|567
1584697200000|2020-03-20 09:40:00|70982.6|70972.6|71060.7|71045.7|71068.3|71053.3|70977.2|70963.1|731
1584697500000|2020-03-20 09:45:00|71060.9|71045.9|71062.5|71052.5|71066.7|71052.8|71034.6|71019.6|651
1584697800000|2020-03-20 09:50:00|71062.6|71052.6|71020.7|71005.7|71076.9|71064.7|71010.7|70995.7|685
1584698100000|2020-03-20 09:55:00|71021.3|71006.3|71068.7|71053.7|71079.1|71064.1|71011.3|70996.7|621
1584698400000|2020-03-20 10:00:00|71068.5|71053.5|71097.6|71082.1|71108.8|71093.8|71062.7|71050|590
1584698700000|2020-03-20 10:05:00|71097.4|71082.3|71013.7|70996.8|71098.4|71083.4|71013.7|70994.1|563
1584699000000|2020-03-20 10:10:00|71013.8|70996.9|70992.3|70977.3|71049.5|71029.6|70991.3|70976.3|599
1584699300000|2020-03-20 10:15:00|70992.2|70977.2|70960.1|70945.1|70993.7|70978.7|70958.2|70943.2|592
1584699600000|2020-03-20 10:20:00|70960.3|70945.3|70970.8|70955.8|70977.7|70962.7|70955.3|70941.4|555
1584699900000|2020-03-20 10:25:00|70970.5|70955.5|70953.5|70938.5|70978.3|70963.3|70948.7|70933.7|608
1584700200000|2020-03-20 10:30:00|70953.4|70938.4|70938.7|70923.7|70974.4|70961.6|70929.5|70915|695
1584700500000|2020-03-20 10:35:00|70938.1|70923.1|70981.1|70966.1|70989.7|70974.4|70922.9|70907.9|664
1584700800000|2020-03-20 10:40:00|70980.7|70965.7|71019.9|71004.9|71036.3|71021.1|70978.5|70963.5|709
1584701100000|2020-03-20 10:45:00|71018.3|71003.3|71027.4|71012.4|71035.6|71019.6|71015.3|71000.3|489
1584701400000|2020-03-20 10:50:00|71027.6|71012.6|70974.9|70959.9|71030.3|71015.3|70969.6|70954.6|529
1584701700000|2020-03-20 10:55:00|70975.5|70960.5|70925|70910|70991.7|70976.7|70918.7|70903.9|624
1584702000000|2020-03-20 11:00:00|70926|70911|70929.8|70914.8|70933.3|70920.9|70915.4|70900.4|453
1584702300000|2020-03-20 11:05:00|70929.7|70914.7|70939.8|70924.8|70940.8|70928|70929.2|70913.9|335
1584702600000|2020-03-20 11:10:00|70939.1|70924.1|71021.6|71006.6|71035|71017.6|70938.6|70923.6|464
1584702900000|2020-03-20 11:15:00|71021.7|71006.7|71045.2|71030.2|71051.4|71036.3|71020.8|71005.8|361
1584703200000|2020-03-20 11:20:00|71044.5|71029.5|71070.2|71055.2|71073.4|71058.4|71042.2|71027.2|374
1584703500000|2020-03-20 11:25:00|71069.9|71054.9|71066.9|71051.9|71087.4|71075.2|71055.8|71045.5|432
1584703800000|2020-03-20 11:30:00|71066.1|71051.1|70998.4|70983.4|71068.5|71053.5|70961.5|70933.9|483
1584704100000|2020-03-20 11:35:00|70999.4|70984.2|71021|71006|71026|71009.5|70988.2|70967.4|449
1584704400000|2020-03-20 11:40:00|71022|71007|71044.8|71029.8|71052.4|71031.8|71012.3|70997.3|510
1584704700000|2020-03-20 11:45:00|71040.1|71025.1|71069.8|71052.2|71078.5|71055.6|71030|71015|524
1584705000000|2020-03-20 11:50:00|71068.1|71050.9|71088.5|71073.5|71096.4|71079.5|71066.8|71050.9|549
1584705300000|2020-03-20 11:55:00|71089.9|71074.9|71099.8|71084.8|71104|71089|71080.5|71065.5|487
1584705600000|2020-03-20 12:00:00|71098.1|71083.1|71032.1|71017.1|71100.8|71085.8|71026.7|71011.7|744
1584705900000|2020-03-20 12:05:00|71032.4|71017.4|70994.2|70979.2|71033.5|71018.5|70988.1|70973.1|693
1584706200000|2020-03-20 12:10:00|70993.9|70978.9|70994.2|70979.2|71013.8|70998.8|70963.5|70948|696
1584706500000|2020-03-20 12:15:00|70992.9|70977.9|71033|71018|71040.7|71025.7|70992.7|70977.7|679
1584706800000|2020-03-20 12:20:00|71033.1|71018.1|71045.8|71030.8|71047.8|71032.8|71022.9|71007.9|655
1584707100000|2020-03-20 12:25:00|71047.4|71032.4|71065.7|71050.7|71068.6|71053.6|71035.4|71020.4|558
1584707400000|2020-03-20 12:30:00|71065.6|71050.6|71101.5|71086.5|71116.3|71101.3|71065.4|71046.2|624
1584707700000|2020-03-20 12:35:00|71099.7|71084.7|71102|71087|71111.5|71096.5|71084.1|71069.1|718
1584708000000|2020-03-20 12:40:00|71102.8|71087.8|71072|71062|71113.2|71099.9|71060.3|71045.3|639
1584708300000|2020-03-20 12:45:00|71072.1|71062.1|71128.1|71113.1|71158.1|71141.5|71072.1|71061.1|635
1584708600000|2020-03-20 12:50:00|71127.4|71112.3|71182.4|71167.4|71184.1|71169.1|71125.7|71107.1|714
1584708900000|2020-03-20 12:55:00|71183.2|71168.2|71218.7|71203.3|71243.8|71227.8|71149.3|71134.3|715
1584709200000|2020-03-20 13:00:00|71215.3|71200.3|71194.1|71179.1|71235.2|71215.3|71172.6|71131.1|774
1584709500000|2020-03-20 13:05:00|71196.4|71181.4|71212.7|71197.7|71232.1|71217.1|71195.6|71180.6|693
1584709800000|2020-03-20 13:10:00|71213|71198|71216.7|71201.7|71235.5|71220.5|71210.1|71195.1|605
1584710100000|2020-03-20 13:15:00|71217.6|71202.6|71246.1|71231.1|71255.7|71240.7|71199|71184|705
1584710400000|2020-03-20 13:20:00|71245.9|71230.9|71218|71203|71270.1|71255.1|71214.5|71199.5|727
1584710700000|2020-03-20 13:25:00|71218.2|71203.2|71218.5|71203.5|71255.2|71233.8|71213.7|71198.7|729
1584711000000|2020-03-20 13:30:00|71220.1|71205.1|71198.7|71183.7|71227.9|71212.9|71194|71179|734
1584711300000|2020-03-20 13:35:00|71198|71183|71247.6|71232.6|71250.5|71235.5|71198|71183|749
1584711600000|2020-03-20 13:40:00|71247.8|71232.8|71342.7|71327.7|71342.7|71327.7|71245.1|71230.1|758
1584711900000|2020-03-20 13:45:00|71335.1|71320.1|71343|71328|71390.2|71374.7|71317.1|71302.1|693
1584712200000|2020-03-20 13:50:00|71345|71330|71320.8|71305.8|71370.4|71355.4|71317|71302|683
1584712500000|2020-03-20 13:55:00|71322|71307|71299.6|71284.6|71349.8|71334.8|71283.3|71260.1|677
1584712800000|2020-03-20 14:00:00|71298.9|71283.9|71287.3|71268.9|71319.3|71286.7|71244.7|71223.6|658
1584713100000|2020-03-20 14:05:00|71287.7|71268.2|71215.1|71200.1|71295.5|71271.2|71199.5|71176.5|680
1584713400000|2020-03-20 14:10:00|71215.6|71200.3|71223.9|71208.9|71239.6|71224.6|71211.6|71192.4|645
1584713700000|2020-03-20 14:15:00|71223.6|71208.6|71179.8|71164.8|71232.8|71217.8|71170.1|71155.1|753
1584714000000|2020-03-20 14:20:00|71180.3|71165.3|71170.1|71155.1|71195.8|71179.3|71167.1|71152.1|694
1584714300000|2020-03-20 14:25:00|71169.9|71154.9|71175.2|71160.2|71191.5|71174.9|71168.9|71153.9|560
1584714600000|2020-03-20 14:30:00|71174.4|71159.4|71147.4|71131.7|71176.6|71161.6|71121.5|71106.5|564
1584714900000|2020-03-20 14:35:00|71146.5|71131.5|71130.6|71115.6|71153.5|71135.2|71120.6|71105.6|577
1584715200000|2020-03-20 14:40:00|71130.7|71115.7|71176.5|71161.5|71187.4|71172.4|71125.6|71110.6|647
1584715500000|2020-03-20 14:45:00|71177|71162|71162.2|71147.2|71186.4|71171.4|71161.9|71146.9|718
1584715800000|2020-03-20 14:50:00|71161.9|71146.9|71133.5|71118.5|71162.4|71147.4|71127.6|71110.3|497
1584716100000|2020-03-20 14:55:00|71133.7|71118.7|71158.7|71143.7|71158.7|71148.5|71130.1|71115.1|621
1584716400000|2020-03-20 15:00:00|71145|71130|71143.6|71128.6|71160.3|71145.3|71138.7|71123.6|613
1584716700000|2020-03-20 15:05:00|71143.1|71128.1|71148.8|71133.8|71159|71144|71136.9|71121.9|561
1584717000000|2020-03-20 15:10:00|71148.5|71133.5|71172.7|71157.7|71178.3|71163.3|71143.9|71128.9|520
1584717300000|2020-03-20 15:15:00|71175|71160|71223|71208|71225.2|71210.2|71171.4|71156.4|679
1584717600000|2020-03-20 15:20:00|71223.7|71208.7|71285.7|71270.5|71320.8|71301.8|71221.9|71206.9|778
1584717900000|2020-03-20 15:25:00|71285.8|71270.8|71271.1|71255.7|71286.8|71271|71224.1|71209.1|739
1584718200000|2020-03-20 15:30:00|71272.1|71253.3|71242.8|71225.3|71302.2|71278.5|71234.3|71218.5|684
1584718500000|2020-03-20 15:35:00|71243.8|71225.7|71290.7|71271.5|71311.8|71294.2|71227.1|71212.1|677
1584718800000|2020-03-20 15:40:00|71292.8|71275.1|71261|71245.9|71311.5|71288|71235.1|71205.5|728
1584719100000|2020-03-20 15:45:00|71261.2|71246|71297|71277.2|71310.3|71292.8|71260.2|71241.5|683
1584719400000|2020-03-20 15:50:00|71293|71275.3|71372.3|71356.8|71378.1|71358.1|71274.1|71258.3|771
1584719700000|2020-03-20 15:55:00|71371|71356|71334|71310|71378.2|71363|71270.5|71226|802
1584720000000|2020-03-20 16:00:00|71335.8|71309.7|71325.4|71310.4|71368.4|71344.4|71290.4|71264.4|832
1584720300000|2020-03-20 16:05:00|71323.9|71308.9|71366.5|71351.5|71374.8|71355.9|71322.8|71307.4|756
1584720600000|2020-03-20 16:10:00|71368.3|71353.3|71354|71335.1|71376.5|71356.3|71341.6|71326.6|789
1584720900000|2020-03-20 16:15:00|71352.6|71335|71350.4|71335.4|71369.3|71349.4|71342.2|71299.3|698
1584721200000|2020-03-20 16:20:00|71350|71335|71366.6|71351.6|71378.1|71353.1|71324.4|71308|703
1584721500000|2020-03-20 16:25:00|71366.7|71351.7|71398.2|71375.4|71405.8|71390.8|71365.7|71330.5|742
1584721800000|2020-03-20 16:30:00|71395.3|71378.4|71373.1|71344.8|71395.9|71379.5|71345|71320.7|649
1584722100000|2020-03-20 16:35:00|71373|71344.9|71356|71331.7|71416.5|71381.4|71328.2|71293.5|589
1584722400000|2020-03-20 16:40:00|71356.4|71331.5|71378.9|71361.2|71388.1|71364.8|71355.5|71320.1|407
1584722700000|2020-03-20 16:45:00|71377.9|71359.5|71366.5|71351.5|71391|71365.4|71362.5|71331.3|702
1584723000000|2020-03-20 16:50:00|71366.4|71351.3|71337.7|71322.7|71375.4|71356|71316.4|71293.8|726
1584723300000|2020-03-20 16:55:00|71336.8|71321.3|71334.2|71310.7|71349.2|71325.9|71315.9|71300.7|694
1584723600000|2020-03-20 17:00:00|71330|71315|71332.6|71317.6|71339.4|71320.3|71323.3|71307.4|701
1584723900000|2020-03-20 17:05:00|71332.1|71317.1|71328.3|71313.3|71333|71318|71291.7|71273.5|649
1584724200000|2020-03-20 17:10:00|71328.5|71313.5|71294|71279|71335.6|71315.5|71277|71253.7|728
1584724500000|2020-03-20 17:15:00|71293.5|71277.1|71298.9|71283.9|71312.8|71291.2|71270.4|71253.7|703
1584724800000|2020-03-20 17:20:00|71299.2|71284.2|71282.6|71267.6|71305.5|71286.9|71275.9|71258.7|706
1584725100000|2020-03-20 17:25:00|71282.8|71267.8|71284.9|71269.9|71292.4|71277.3|71277.7|71261.8|659
1584725400000|2020-03-20 17:30:00|71284.3|71269.3|71284.1|71269.1|71296|71278.2|71278.2|71262.5|640
1584725700000|2020-03-20 17:35:00|71284.4|71269.4|71289.4|71274.4|71294.3|71275.7|71281.6|71266.6|607
1584726000000|2020-03-20 17:40:00|71288.7|71273.7|71298.9|71283.9|71300.3|71285.3|71288.7|71273.7|666
1584726300000|2020-03-20 17:45:00|71298.8|71283.8|71298.2|71283.2|71303.5|71285.6|71293.5|71278.5|622
1584726600000|2020-03-20 17:50:00|71297.2|71282.2|71279.5|71264.5|71300.7|71285.4|71274.9|71259.9|748
1584726900000|2020-03-20 17:55:00|71279.3|71264.3|71273.1|71258.1|71280|71265|71269.7|71254.7|729
1584727200000|2020-03-20 18:00:00|71272.9|71257.9|71285.4|71270.4|71297|71281.9|71271.5|71256.5|686
1584727500000|2020-03-20 18:05:00|71285.7|71270.7|71283.4|71268.4|71300.5|71284.1|71282.4|71267.4|561
1584727800000|2020-03-20 18:10:00|71283.8|71268.8|71283.9|71268.9|71289.6|71274.6|71278.8|71263.8|580
1584728100000|2020-03-20 18:15:00|71284|71269|71301.5|71286.5|71307|71292|71279.9|71264.9|650
1584728400000|2020-03-20 18:20:00|71301.6|71286.6|71309.8|71294.8|71309.9|71294.9|71298.7|71283.7|691
1584728700000|2020-03-20 18:25:00|71309.7|71294.7|71318.9|71303.9|71327.6|71312.6|71307.4|71292.4|695
1584729000000|2020-03-20 18:30:00|71321.3|71306.3|71348.3|71333.3|71353.2|71338.2|71318|71303|728
1584729300000|2020-03-20 18:35:00|71348.4|71333.4|71320.9|71305.9|71358.3|71343.3|71319.8|71303.5|691
1584729600000|2020-03-20 18:40:00|71321.2|71306.2|71338.4|71323.4|71346.4|71329.8|71319.2|71304.2|672
1584729900000|2020-03-20 18:45:00|71338.2|71323.2|71328.7|71313.7|71343.5|71327.7|71325.3|71310.3|682
1584730200000|2020-03-20 18:50:00|71330.2|71315.2|71330.2|71315.2|71332.3|71317.3|71317.9|71302.9|709
1584730500000|2020-03-20 18:55:00|71331.1|71316.1|71339.3|71324.3|71342.2|71326.9|71320.3|71305.3|696
1584730800000|2020-03-20 19:00:00|71339.2|71324.2|71340.7|71325.7|71345.1|71330|71336.9|71320.9|718
1584731100000|2020-03-20 19:05:00|71341.6|71326.6|71336.5|71321.5|71345.8|71330.8|71332.8|71317.8|735
1584731400000|2020-03-20 19:10:00|71336.3|71321.3|71339.7|71324.7|71347|71327.3|71334.8|71318.1|551
1584731700000|2020-03-20 19:15:00|71339.9|71324.9|71329.8|71314.1|71345.9|71325.9|71326.5|71308|616
1584732000000|2020-03-20 19:20:00|71332.4|71317.4|71329.8|71314.8|71334.4|71318.8|71320.2|71291.2|559
1584732300000|2020-03-20 19:25:00|71329.7|71314.7|71305.3|71290.3|71330.9|71315.9|71302.7|71287.7|678
1584732600000|2020-03-20 19:30:00|71305|71290|71290.4|71274.4|71305|71290|71280.8|71265.2|753
1584732900000|2020-03-20 19:35:00|71290.8|71275.8|71321.9|71301.7|71332.4|71307.7|71289.9|71274.6|746
1584733200000|2020-03-20 19:40:00|71322.6|71303.1|71321.2|71303|71335.2|71314.8|71314.3|71293.7|683
1584733500000|2020-03-20 19:45:00|71325.1|71303.2|71302.6|71287.6|71331.5|71307.3|71288.5|71270.3|701
1584733800000|2020-03-20 19:50:00|71303.2|71288.2|71295.6|71280.6|71304.4|71289.4|71290.1|71274|726
1584734100000|2020-03-20 19:55:00|71295.9|71280.9|71294.9|71279.9|71303.8|71287.2|71290.2|71275.2|697
1584734400000|2020-03-20 20:00:00|71295|71280|71284|71254.4|71300.8|71281.6|71276.3|71244.5|530
1584734700000|2020-03-20 20:05:00|71280.9|71245.8|71330.5|71312.7|71333.2|71314.8|71273.5|71227.3|428
1584735000000|2020-03-20 20:10:00|71329.1|71314|71352.9|71326.6|71361.9|71332.4|71325.3|71289.4|500
1584735300000|2020-03-20 20:15:00|71357.9|71305.5|71332.1|71315.8|71360.7|71327.2|71332.1|71296.5|294
1584735600000|2020-03-20 20:20:00|71334.8|71313.9|71331|71302|71340.8|71315.8|71314.1|71277.5|302
1584735900000|2020-03-20 20:25:00|71324.2|71304.2|71289.7|71239.7|71330.7|71307.4|71266.2|71216.2|320
1584736200000|2020-03-20 20:30:00|71289.8|71239.8|71324.5|71278.4|71337.2|71293.7|71271.3|71221.3|585
1584736500000|2020-03-20 20:35:00|71333.3|71283.3|71324.4|71274.4|71343.6|71298.4|71281.7|71231.7|289
1584736800000|2020-03-20 20:40:00|71320|71270.4|71326.4|71276.4|71329.4|71287.5|71302.7|71252.7|156
1584737100000|2020-03-20 20:45:00|71326.6|71276.6|71325.7|71275.7|71340.7|71290.7|71288.7|71238.7|133
1584737400000|2020-03-20 20:50:00|71288.1|71238.1|71279.5|71229.5|71339.6|71289.6|71278.1|71228.1|156
1584737700000|2020-03-20 20:55:00|71274.5|71224.5|71312.7|71262.7|71325.2|71275.2|71245.7|71195.7|130
1584910800000|2020-03-22 21:00:00|71278.3|71221.3|71295.4|71238.4|71295.4|71238.4|71273|71216|17
1584911100000|2020-03-22 21:05:00|71295.5|71238.5|71277.9|71220.9|71295.5|71238.5|71273|71216|27
1584911400000|2020-03-22 21:10:00|71278.3|71221.3|71278.6|71221.6|71281.5|71224.5|71274.8|71217.8|46
1584911700000|2020-03-22 21:15:00|71277.6|71220.6|71278.5|71221.5|71287.3|71230.3|71276.9|71219.9|182
1584912000000|2020-03-22 21:20:00|71281.5|71224.5|71277.7|71220.7|71295.4|71238.4|71277.1|71220.1|142
1584912300000|2020-03-22 21:25:00|71281.8|71224.8|71279.5|71222.5|71286.4|71229.4|71276.7|71219.7|102
1584912600000|2020-03-22 21:30:00|71286|71229|71277.2|71220.2|71308|71251|71276.7|71219.7|59
1584912900000|2020-03-22 21:35:00|71277.4|71220.4|71278.4|71221.4|71308|71251|71275.8|71218.8|132
1584913200000|2020-03-22 21:40:00|71276.7|71219.7|71279|71222|71293.8|71236.8|71276.2|71219.2|109
1584913500000|2020-03-22 21:45:00|71276.5|71219.5|71278.7|71221.7|71308|71251|71276.4|71219.4|81
1584913800000|2020-03-22 21:50:00|71278.9|71221.9|71276.4|71219.4|71306.8|71249.8|71270.5|71213.5|104
1584914100000|2020-03-22 21:55:00|71278.5|71221.5|71276.4|71219.4|71306.2|71249.2|71276.4|71219.4|47
1584914400000|2020-03-22 22:00:00|71274.9|71217.9|71272|71215|71284.8|71227.8|71272|71215|115
1584914700000|2020-03-22 22:05:00|71271.7|71214.7|71268.4|71211.4|71283.8|71226.8|71248|71191|228
1584915000000|2020-03-22 22:10:00|71266.8|71209.8|71289.7|71232.7|71311|71254|71235.4|71178.4|227
1584915300000|2020-03-22 22:15:00|71289.9|71232.9|71305.2|71248.2|71307.9|71250.9|71286|71229|145
1584915600000|2020-03-22 22:20:00|71303.2|71246.2|71314|71257|71315.8|71258.8|71302.5|71245.5|149
1584915900000|2020-03-22 22:25:00|71317.4|71260.4|71314.9|71257.9|71332.5|71275.5|71294.4|71237.4|192
1584916200000|2020-03-22 22:30:00|71313.2|71256.2|71309.3|71252.3|71319.3|71262.3|71288.1|71231.1|582
1584916500000|2020-03-22 22:35:00|71309|71252|71308.3|71251.3|71342.7|71285.7|71291|71234|523
1584916800000|2020-03-22 22:40:00|71306.3|71249.3|71310.8|71253.8|71321.8|71264.8|71293.4|71236.4|441
1584917100000|2020-03-22 22:45:00|71309.8|71252.8|71312.6|71255.6|71318.9|71261.9|71306.2|71249.2|228
1584917400000|2020-03-22 22:50:00|71311.5|71254.5|71338.2|71295.1|71350.5|71305.3|71289.4|71232.4|365
1584917700000|2020-03-22 22:55:00|71338.7|71300.6|71335.8|71285.8|71363.6|71318.4|71329.4|71272.4|494
1584918000000|2020-03-22 23:00:00|71343.3|71293.3|71350.3|71300.3|71355|71306.7|71329.6|71279.8|418
1584918300000|2020-03-22 23:05:00|71350.7|71300.7|71342.6|71292.6|71356|71311.1|71337.8|71289|400
1584918600000|2020-03-22 23:10:00|71342.1|71292.1|71347|71297|71351|71318.4|71332.9|71288.9|451
1584918900000|2020-03-22 23:15:00|71346.7|71296.7|71346|71300|71351.2|71308|71339.9|71292.5|393
1584919200000|2020-03-22 23:20:00|71343.8|71302.8|71349.3|71302.1|71355.4|71316.6|71331.4|71293|384
1584919500000|2020-03-22 23:25:00|71348.8|71301.3|71393.1|71343.1|71393.1|71343.1|71344.2|71297.6|745
1584919800000|2020-03-22 23:30:00|71396.3|71346.3|71428.2|71378.2|71449.2|71400.5|71387.3|71337.3|718
1584920100000|2020-03-22 23:35:00|71427.4|71377.4|71439.8|71389.8|71461.1|71428|71420.6|71370.6|719
1584920400000|2020-03-22 23:40:00|71440.4|71390.4|71395.2|71345.2|71457.9|71416.2|71375.4|71325.4|719
1584920700000|2020-03-22 23:45:00|71395.1|71345.1|71369.5|71330.7|71407.5|71361.2|71366.9|71324.6|823
1584921000000|2020-03-22 23:50:00|71385.4|71344.8|71377.9|71340.8|71407.1|71357.4|71365.9|71324.6|756
1584921300000|2020-03-22 23:55:00|71380|71342.5|71388.2|71346.7|71413.5|71367.1|71339.9|71305.7|772
1584921600000|2020-03-23 00:00:00|71392.4|71345.8|71381.1|71347.6|71400|71359.3|71373.9|71326.8|766
1584921900000|2020-03-23 00:05:00|71377.1|71343.6|71349.4|71329.1|71402.8|71378.2|71345.1|71308.3|706
1584922200000|2020-03-23 00:10:00|71351.6|71327.1|71341.3|71294.9|71389.2|71348.7|71329.3|71294.9|615
1584922500000|2020-03-23 00:15:00|71342.8|71301.4|71401.9|71372.1|71407|71378.7|71321.2|71295.6|752
1584922800000|2020-03-23 00:20:00|71399.3|71376.7|71393.2|71369.6|71412.8|71397.5|71381.5|71347.5|708
1584923100000|2020-03-23 00:25:00|71394.9|71370.7|71409.2|71389.2|71415.2|71394.3|71383.9|71364.2|745
1584923400000|2020-03-23 00:30:00|71408.4|71393.4|71445.8|71427.7|71456.4|71434.4|71402.5|71384.8|805
1584923700000|2020-03-23 00:35:00|71447.3|71427.1|71446.8|71426.3|71475.1|71460.1|71442.2|71418|748
1584924000000|2020-03-23 00:40:00|71446.6|71423.2|71403.7|71385.6|71447.4|71426.5|71400.3|71380.5|755
1584924300000|2020-03-23 00:45:00|71404|71385.8|71418.8|71393.9|71422.6|71402|71390.6|71368.4|733
1584924600000|2020-03-23 00:50:00|71419.2|71391.9|71465.1|71429.5|71465.1|71430.5|71414.8|71385.9|772
1584924900000|2020-03-23 00:55:00|71467.2|71426.3|71456.1|71427.5|71470.7|71447.9|71450.8|71413.5|749
1584925200000|2020-03-23 01:00:00|71456.3|71429.4|71340.8|71290.8|71458|71432.9|71290.7|71240.7|827
1584925500000|2020-03-23 01:05:00|71340.2|71290.2|71312.3|71285.3|71354.1|71331.6|71306.4|71282|796
1584925800000|2020-03-23 01:10:00|71315.4|71285|71308.6|71272.3|71321.7|71297.4|71301.3|71271.2|711
1584926100000|2020-03-23 01:15:00|71310.5|71273.9|71294.8|71277.2|71322.5|71297.7|71292.7|71256.9|660
1584926400000|2020-03-23 01:20:00|71295.9|71278|71253.9|71238.3|71296.5|71278|71241.5|71222.3|772
1584926700000|2020-03-23 01:25:00|71253.5|71238.5|71283.5|71268.5|71319.1|71301.9|71251.5|71236.5|742
1584927000000|2020-03-23 01:30:00|71282.4|71266.1|71190.7|71167.3|71282.4|71266.9|71176.5|71151.4|762
1584927300000|2020-03-23 01:35:00|71191.2|71171.7|71219.4|71204.4|71232.3|71214.9|71191.2|71171.7|783
1584927600000|2020-03-23 01:40:00|71220.5|71205.5|71225.1|71210.1|71272.3|71252.4|71202.3|71187.2|755
1584927900000|2020-03-23 01:45:00|71231.9|71214.3|71185.2|71170.2|71243.6|71228.6|71183.6|71168.1|749
1584928200000|2020-03-23 01:50:00|71184.2|71169.2|71175.7|71160.7|71232.9|71210.4|71174.6|71157.8|794
1584928500000|2020-03-23 01:55:00|71175.9|71160.9|71113.8|71098.8|71189.8|71174.8|71101.1|71069.1|744
1584928800000|2020-03-23 02:00:00|71114.1|71099.1|71109.7|71094.7|71147.7|71132.7|71085.1|71055.9|773
1584929100000|2020-03-23 02:05:00|71108.8|71093.8|71119.3|71104.3|71120.9|71105.9|71083|71066.1|739
1584929400000|2020-03-23 02:10:00|71120.6|71105.6|71119.1|71104.1|71125.5|71110.5|71074.5|71058|725
1584929700000|2020-03-23 02:15:00|71117.7|71102.7|71102.3|71069|71136.5|71122.1|71092.6|71069|698
1584930000000|2020-03-23 02:20:00|71103.3|71068|71151.7|71136.7|71170.5|71155.5|71086.3|71067.7|710
1584930300000|2020-03-23 02:25:00|71152.5|71137.5|71130.1|71115.1|71169.8|71154.5|71119.6|71101.6|729
1584930600000|2020-03-23 02:30:00|71130.3|71115.3|71152.4|71134.9|71174.8|71152.1|71115.6|71100.6|753
1584930900000|2020-03-23 02:35:00|71153|71134.5|71162.7|71147.7|71175.3|71160.3|71130.7|71115.7|705
1584931200000|2020-03-23 02:40:00|71162.9|71147.9|71168|71153|71226.4|71202|71159.5|71144.5|731
1584931500000|2020-03-23 02:45:00|71168.5|71153.5|71163.2|71148.2|71179.1|71164.1|71144.3|71129.3|708
1584931800000|2020-03-23 02:50:00|71164.2|71149.2|71195.6|71180.6|71223|71206.5|71164.2|71149.2|700
1584932100000|2020-03-23 02:55:00|71197.2|71182.2|71203.9|71188.9|71217.7|71202.7|71193.1|71178.1|694
1584932400000|2020-03-23 03:00:00|71203.8|71188.8|71202.1|71187.1|71220.8|71207.6|71195.2|71180.2|651
1584932700000|2020-03-23 03:05:00|71198.8|71188.8|71206.6|71191.6|71211.8|71198.9|71192.6|71178|630
1584933000000|2020-03-23 03:10:00|71206.2|71191.2|71217.7|71202.7|71220.5|71206.2|71188.9|71173.9|601
1584933300000|2020-03-23 03:15:00|71217.3|71202.3|71183.9|71168.9|71217.6|71202.6|71179.4|71167.4|614
1584933600000|2020-03-23 03:20:00|71183.7|71168.7|71193.2|71178.2|71221.8|71209.2|71183.6|71168.6|615
1584933900000|2020-03-23 03:25:00|71193.3|71178.3|71190.6|71175.6|71210.4|71195.4|71185.5|71171.8|631
1584934200000|2020-03-23 03:30:00|71190.8|71175.8|71214.9|71199.9|71216.1|71202.7|71188.3|71173.8|550
1584934500000|2020-03-23 03:35:00|71214.8|71199.8|71215.1|71200.1|71221.1|71207.2|71211.8|71197.9|559
1584934800000|2020-03-23 03:40:00|71215.4|71200.4|71243|71228|71246.6|71231.6|71213.4|71198.4|650
1584935100000|2020-03-23 03:45:00|71243.5|71228.5|71245.1|71230.1|71263.6|71248.6|71235.9|71220.9|621
1584935400000|2020-03-23 03:50:00|71245.2|71230.2|71254.7|71239.7|71255|71241.7|71225.7|71210.7|618
1584935700000|2020-03-23 03:55:00|71254.6|71239.6|71257.2|71242.2|71265.7|71251.1|71250.4|71237.1|630
1584936000000|2020-03-23 04:00:00|71257|71242|71245.6|71230.6|71259.1|71244.1|71234.9|71224.3|521
1584936300000|2020-03-23 04:05:00|71245.5|71230.5|71265.3|71250.3|71275.4|71262.9|71245.4|71230.4|548
1584936600000|2020-03-23 04:10:00|71263.6|71248.6|71253.5|71238.5|71268.3|71253.9|71248.7|71236.9|533
1584936900000|2020-03-23 04:15:00|71253.8|71238.8|71248.6|71233.6|71261.3|71247.6|71240.9|71228.8|523
1584937200000|2020-03-23 04:20:00|71247.6|71232.6|71239.4|71224.4|71248|71233|71232.9|71221.8|373
1584937500000|2020-03-23 04:25:00|71240|71225|71246.7|71231.7|71247.4|71234.5|71226.1|71211.1|506
1584937800000|2020-03-23 04:30:00|71246.9|71231.9|71237.3|71222.3|71247.1|71232.7|71228.8|71217.5|493
1584938100000|2020-03-23 04:35:00|71237.4|71222.4|71242.2|71227.2|71246.5|71231.5|71236|71221|503
1584938400000|2020-03-23 04:40:00|71242.1|71227.1|71252.7|71242.7|71256|71245.5|71241.2|71226.9|526
1584938700000|2020-03-23 04:45:00|71252.8|71242.8|71235.5|71220.5|71255.2|71244.2|71234.8|71219.8|440
1584939000000|2020-03-23 04:50:00|71235.8|71220.8|71219.9|71204.9|71242.3|71228.5|71218.7|71203.7|514
1584939300000|2020-03-23 04:55:00|71220.1|71205.1|71223.1|71208.1|71231.9|71218.6|71210.8|71198.5|516
1584939600000|2020-03-23 05:00:00|71223.2|71208.2|71244.5|71229.5|71247.1|71234.5|71215|71203|617
1584939900000|2020-03-23 05:05:00|71245|71230|71234.2|71219.2|71252|71240.3|71225.1|71210.3|614
1584940200000|2020-03-23 05:10:00|71234.7|71219.7|71249.2|71234.2|71249.5|71236.5|71232|71218|584
1584940500000|2020-03-23 05:15:00|71249|71234|71241.1|71226.1|71252|71239.9|71240.3|71225.3|597
1584940800000|2020-03-23 05:20:00|71240.6|71225.6|71234.7|71219.7|71242.2|71227.2|71221.2|71208.8|606
1584941100000|2020-03-23 05:25:00|71235.2|71220.2|71183.7|71168.7|71237|71222|71183.1|71168.1|616
1584941400000|2020-03-23 05:30:00|71183.5|71168.5|71160.1|71145.1|71185.4|71173.3|71151|71136.6|643
1584941700000|2020-03-23 05:35:00|71159.9|71144.9|71167.7|71152.7|71175|71163.3|71155|71140|549
1584942000000|2020-03-23 05:40:00|71167.9|71152.9|71171|71156|71188.1|71175.8|71166.4|71152.9|566
1584942300000|2020-03-23 05:45:00|71171.1|71156.1|71215.6|71200.6|71222.6|71205.1|71169.6|71154.6|535
1584942600000|2020-03-23 05:50:00|71214.3|71199.3|71221.4|71206.4|71230.4|71215.4|71193.9|71178.9|637
1584942900000|2020-03-23 05:55:00|71221.1|71206.1|71213.5|71198.5|71239.6|71224.6|71211.5|71198|601
1584943200000|2020-03-23 06:00:00|71213.9|71198.9|71200.6|71190.6|71219|71208.1|71194.9|71182.8|598
1584943500000|2020-03-23 06:05:00|71200.5|71190.5|71201.2|71191.2|71217.8|71202.8|71197.4|71184.9|536
1584943800000|2020-03-23 06:10:00|71201.4|71191.4|71194.8|71179.8|71208.6|71195.6|71192.5|71179|539
1584944100000|2020-03-23 06:15:00|71195.2|71180.2|71163|71148|71195.2|71180.4|71161.1|71147.3|608
1584944400000|2020-03-23 06:20:00|71163.1|71148.1|71180.7|71165.7|71184.5|71169.5|71158|71146|611
1584944700000|2020-03-23 06:25:00|71178.6|71168.6|71215.2|71200.2|71215.5|71200.5|71177.4|71165|650
1584945000000|2020-03-23 06:30:00|71215|71200|71285.7|71270.7|71285.7|71270.7|71202.6|71187.6|664
1584945300000|2020-03-23 06:35:00|71285.5|71270.5|71275.9|71260.9|71287.5|71277.2|71257.7|71247.2|581
1584945600000|2020-03-23 06:40:00|71276.7|71261.7|71324.6|71314.6|71356.8|71330.6|71275.6|71260.6|680
1584945900000|2020-03-23 06:45:00|71328.7|71313.7|71355.4|71340.4|71358.3|71343.3|71326.1|71313.7|675
1584946200000|2020-03-23 06:50:00|71355.3|71340.3|71420|71405|71423.2|71408.2|71354.9|71339.9|726
1584946500000|2020-03-23 06:55:00|71420.6|71405.6|71364.6|71349.6|71422.4|71407.4|71358.6|71346.6|711
1584946800000|2020-03-23 07:00:00|71364.4|71349.4|71430.6|71415.6|71433.2|71423.2|71356.5|71345.3|742
1584947100000|2020-03-23 07:05:00|71430.1|71415.1|71419.4|71404.4|71447|71435.5|71404.4|71392.5|706
1584947400000|2020-03-23 07:10:00|71420|71405|71421.5|71406.5|71430.3|71417.6|71394.4|71381.9|683
1584947700000|2020-03-23 07:15:00|71421.4|71406.4|71468.9|71453.9|71476.3|71461.3|71417.8|71404.9|676
1584948000000|2020-03-23 07:20:00|71469.3|71454.3|71448.2|71433.2|71474.9|71460.3|71429|71415.3|676
1584948300000|2020-03-23 07:25:00|71445.9|71435.9|71425.2|71410.2|71447.5|71435.9|71406.3|71393.9|635
1584948600000|2020-03-23 07:30:00|71425|71410|71407.4|71392.4|71433.3|71421.3|71381.8|71368|657
1584948900000|2020-03-23 07:35:00|71405.4|71390.4|71393.4|71378.4|71435.7|71422.7|71389.8|71374.8|697
1584949200000|2020-03-23 07:40:00|71393|71378|71370.4|71355.4|71398.4|71384|71360.8|71347.2|616
1584949500000|2020-03-23 07:45:00|71370.8|71355.8|71372|71357|71383.9|71368.9|71348|71336.9|660
1584949800000|2020-03-23 07:50:00|71370.5|71360.5|71339.5|71329.5|71383.7|71372.8|71337.5|71325|649
1584950100000|2020-03-23 07:55:00|71339.6|71329.6|71355.3|71345.3|71374.7|71359.7|71339.6|71327.8|615
1584950400000|2020-03-23 08:00:00|71356.2|71346.2|71359.7|71349.7|71371.3|71358.7|71340.3|71329.1|687
1584950700000|2020-03-23 08:05:00|71359.6|71349.6|71369.9|71354.9|71369.9|71357.9|71346.9|71335.6|697
1584951000000|2020-03-23 08:10:00|71370.2|71355.2|71417.2|71402.2|71418.7|71403.7|71367.1|71354.9|692
1584951300000|2020-03-23 08:15:00|71417.5|71402.5|71419.3|71409.3|71434.4|71422.6|71401.5|71389.6|677
1584951600000|2020-03-23 08:20:00|71419.2|71409.2|71431.4|71421.4|71442.7|71432.1|71397.1|71382.1|714
1584951900000|2020-03-23 08:25:00|71430.4|71420.4|71454.6|71439.6|71459.3|71444.3|71430.1|71418.9|729
1584952200000|2020-03-23 08:30:00|71452|71437|71447.9|71432.9|71472.8|71457.8|71433.2|71421.9|627
1584952500000|2020-03-23 08:35:00|71447.5|71432.5|71437.6|71427.6|71476.3|71461.3|71432.5|71419.4|665
1584952800000|2020-03-23 08:40:00|71437.4|71427.4|71439.2|71429.2|71454.3|71439.3|71432.1|71419.3|576
1584953100000|2020-03-23 08:45:00|71439.1|71429.1|71415.7|71405.7|71439.1|71429.1|71414.5|71403.1|676
1584953400000|2020-03-23 08:50:00|71415.5|71405.5|71342.6|71327.6|71415.5|71405.5|71315.6|71300.6|699
1584953700000|2020-03-23 08:55:00|71342.7|71327.7|71341.1|71326.1|71366.5|71351.5|71323.5|71310.6|719
1584954000000|2020-03-23 09:00:00|71341.4|71326.4|71342.4|71327.4|71349.4|71334.7|71326.2|71312.4|634
1584954300000|2020-03-23 09:05:00|71342.5|71327.5|71356.8|71341.8|71363.8|71348.8|71333.4|71321.6|564
1584954600000|2020-03-23 09:10:00|71356.7|71341.7|71384.6|71374.6|71385.6|71375.5|71355.2|71340.7|570
1584954900000|2020-03-23 09:15:00|71384.5|71374.5|71377.2|71367.2|71414.9|71399.9|71376.7|71363.7|614
1584955200000|2020-03-23 09:20:00|71377.9|71367.9|71415.1|71400.1|71416.5|71405.4|71377.8|71365.8|629
1584955500000|2020-03-23 09:25:00|71415.7|71400.7|71396.6|71386.6|71426|71415.3|71395.4|71385.4|590
1584955800000|2020-03-23 09:30:00|71396.3|71386.3|71404.6|71394.6|71431.3|71421.3|71395|71383.6|602
1584956100000|2020-03-23 09:35:00|71404.5|71394.5|71406.4|71396.4|71422.2|71410|71397.1|71384.3|487
1584956400000|2020-03-23 09:40:00|71407.4|71397.4|71407.5|71392.5|71429.5|71416.6|71401.5|71389|611
1584956700000|2020-03-23 09:45:00|71407.9|71392.9|71424|71414|71431.9|71421.9|71406.8|71392.9|631
1584957000000|2020-03-23 09:50:00|71424.2|71414.2|71420.9|71410.9|71429|71417.6|71404.9|71393.8|517
1584957300000|2020-03-23 09:55:00|71423.9|71408.9|71431.2|71421.2|71447.1|71432.1|71407.7|71396.8|541
1584957600000|2020-03-23 10:00:00|71433|71418|71453.2|71438.2|71457.9|71442.9|71432.7|71418|471
1584957900000|2020-03-23 10:05:00|71451.3|71441.3|71427.4|71417.4|71451.7|71441.3|71409|71394|536
1584958200000|2020-03-23 10:10:00|71427.3|71417.3|71427.1|71412.1|71430.2|71418.4|71419.6|71404.6|521
1584958500000|2020-03-23 10:15:00|71427.3|71412.3|71458.6|71443.6|71471.4|71459.1|71426.9|71411.9|554
1584958800000|2020-03-23 10:20:00|71458.1|71443.1|71455.5|71440.5|71460|71446.9|71453.3|71438.5|447
1584959100000|2020-03-23 10:25:00|71455.8|71440.8|71437.9|71427.9|71463.1|71450.8|71437|71423.3|518
1584959400000|2020-03-23 10:30:00|71438.2|71428.2|71463.3|71448.3|71470.4|71455.4|71437|71425.1|513
1584959700000|2020-03-23 10:35:00|71463.8|71448.8|71497.7|71487.7|71501.5|71488.8|71459.7|71447.3|533
1584960000000|2020-03-23 10:40:00|71497.5|71487.5|71496.3|71481.3|71517.9|71502.9|71490.2|71479.4|544
1584960300000|2020-03-23 10:45:00|71495.9|71480.9|71483.4|71468.4|71505.3|71492.5|71482.7|71467.7|510
1584960600000|2020-03-23 10:50:00|71483.8|71468.8|71466.7|71451.7|71487.6|71473|71462.6|71449.8|550
1584960900000|2020-03-23 10:55:00|71466.9|71451.9|71483.9|71468.9|71484.7|71469.7|71436.3|71420.3|611
1584961200000|2020-03-23 11:00:00|71484|71469|71479|71464|71493.6|71480.9|71475.1|71460.1|562
1584961500000|2020-03-23 11:05:00|71479.4|71464.4|71464.6|71449.6|71481.5|71468.6|71462|71447|481
1584961800000|2020-03-23 11:10:00|71462.6|71447.6|71472.5|71457.5|71474.1|71459.1|71462.5|71447.6|443
1584962100000|2020-03-23 11:15:00|71472.2|71457.2|71474.7|71459.7|71486.1|71473.9|71472|71457|508
1584962400000|2020-03-23 11:20:00|71475.3|71460.3|71477.4|71462.4|71479.3|71464.3|71462.9|71450.3|594
1584962700000|2020-03-23 11:25:00|71476.1|71461.1|71492.9|71477.9|71497|71482|71475|71460|646
1584963000000|2020-03-23 11:30:00|71493|71478|71490.6|71475.6|71500.7|71490.7|71488|71473.6|553
1584963300000|2020-03-23 11:35:00|71491|71476|71493.4|71478.4|71494.9|71479.9|71489.9|71474.9|475
1584963600000|2020-03-23 11:40:00|71493.2|71478.2|71515.9|71500.9|71518.7|71503.9|71492.1|71477.2|555
1584963900000|2020-03-23 11:45:00|71512|71502|71522.6|71507.6|71524.7|71513.2|71511.3|71499.2|334
1584964200000|2020-03-23 11:50:00|71520.4|71510.4|71520.9|71505.9|71522.3|71510.4|71514.2|71500.9|581
1584964500000|2020-03-23 11:55:00|71520.6|71505.6|71518.3|71503.3|71522.6|71509.3|71512.2|71498.9|469
1584964800000|2020-03-23 12:00:00|71516.3|71506.3|71296.7|71281.7|71516.9|71506.9|71295.5|71275.8|811
1584965100000|2020-03-23 12:05:00|71293.3|71278.3|71150.7|71135.7|71297.9|71282.9|71141.9|71126.9|792
1584965400000|2020-03-23 12:10:00|71150.1|71135.1|71151.8|71136.4|71183|71161.5|71119.8|71104.8|789
1584965700000|2020-03-23 12:15:00|71152.3|71137.3|71055.3|71039.5|71153.1|71137.3|71021.1|71002|705
1584966000000|2020-03-23 12:20:00|71055|71039.1|71027.9|71012.9|71055.9|71040.9|70999.7|70984.7|720
1584966300000|2020-03-23 12:25:00|71027.8|71012.3|71045.9|71024.9|71056.2|71041.2|71005.6|70986.2|694
1584966600000|2020-03-23 12:30:00|71046|71024.2|71079.7|71062.1|71104.6|71080.2|71028.3|71009.6|752
1584966900000|2020-03-23 12:35:00|71079.8|71062|71037|71022|71116.7|71094.5|71033.1|71018.1|810
1584967200000|2020-03-23 12:40:00|71037.2|71022.2|70993.4|70978.4|71054.4|71037.3|70989.5|70974.5|796
1584967500000|2020-03-23 12:45:00|70994.4|70979.4|71004.3|70989.3|71028.5|71013.5|70990.8|70975.8|746
1584967800000|2020-03-23 12:50:00|71003.6|70988.6|70917.1|70902.1|71013.1|70998.1|70906.7|70891.7|792
1584968100000|2020-03-23 12:55:00|70917|70902|70990.5|70974.8|70990.9|70974.9|70909.8|70894.8|765
1584968400000|2020-03-23 13:00:00|70990.3|70975.1|70960.4|70945.4|70992.7|70977.7|70934.9|70919.9|743
1584968700000|2020-03-23 13:05:00|70958.3|70948.3|71001|70986|71001.3|70986.3|70958|70943|756
1584969000000|2020-03-23 13:10:00|70999|70984|71054.8|71039.8|71056|71043.2|70989.1|70974.1|751
1584969300000|2020-03-23 13:15:00|71055|71040|71060.9|71045.9|71082.9|71067.9|71054.6|71039.6|778
1584969600000|2020-03-23 13:20:00|71060.8|71045.8|71066|71051|71082.9|71067.9|71058.5|71043.5|660
1584969900000|2020-03-23 13:25:00|71065.7|71050.7|71081.1|71066.1|71083.9|71068.9|71057.2|71042.2|606
1584970200000|2020-03-23 13:30:00|71081|71066|71109.6|71094.6|71170.8|71146.2|71081|71066|794
1584970500000|2020-03-23 13:35:00|71109.5|71094.5|71156.5|71141.5|71175.3|71160.3|71104|71089|806
1584970800000|2020-03-23 13:40:00|71156.7|71141.7|71081.9|71066.9|71156.8|71141.8|71081.9|71066.9|781
1584971100000|2020-03-23 13:45:00|71081.2|71066.2|71018.3|71003.3|71098.6|71083.6|70984.1|70969.1|738
1584971400000|2020-03-23 13:50:00|71018.4|71003.4|71013.1|70998.1|71046.1|71031.1|70947.6|70932.1|694
1584971700000|2020-03-23 13:55:00|71012.8|70997.8|70981.4|70966.4|71012.8|70997.8|70950.2|70935.2|690
1584972000000|2020-03-23 14:00:00|70979.9|70964.9|71020.6|71005.6|71043.7|71024.1|70978.1|70963.1|669
1584972300000|2020-03-23 14:05:00|71022.5|71007.5|70994.4|70979.4|71028.1|71013.1|70949.8|70928.9|444
1584972600000|2020-03-23 14:10:00|70994.8|70979.8|70987|70972|71005.2|70983.6|70963.4|70942.4|332
1584972900000|2020-03-23 14:15:00|70986.7|70971.7|70997.3|70982.3|70999.8|70984.8|70985.1|70970.1|552
1584973200000|2020-03-23 14:20:00|70996.8|70981.8|71019.5|71004.5|71029|71007.3|70995.7|70980.7|307
1584973500000|2020-03-23 14:25:00|71017.9|71002.9|71009.3|70994.3|71024|71008.2|70996.9|70977.8|497
1584973800000|2020-03-23 14:30:00|71009.4|70994.4|71009|70987.8|71017.9|71002.9|70998.7|70977.5|524
1584974100000|2020-03-23 14:35:00|71007.6|70989.3|71015.6|71000.6|71019.7|71004.7|70993.5|70974.4|519
1584974400000|2020-03-23 14:40:00|71015.7|71000.7|70985.8|70970.8|71019.3|71004.3|70976.8|70961.8|532
1584974700000|2020-03-23 14:45:00|70985.9|70970.9|71008.4|70993.4|71011.2|70996.2|70983.8|70968.8|488
1584975000000|2020-03-23 14:50:00|71007.6|70992.6|71059.8|71038.8|71059.8|71041|71001.4|70986.4|555
1584975300000|2020-03-23 14:55:00|71057.2|71042.2|71103.4|71082|71136.2|71119.2|71056.9|71041.8|692
1584975600000|2020-03-23 15:00:00|71104.3|71081.5|71108.8|71093.8|71117.1|71101|71088.5|71068.7|702
1584975900000|2020-03-23 15:05:00|71109.1|71094.1|71113.6|71098.6|71125.7|71110.7|71101.4|71084.5|501
1584976200000|2020-03-23 15:10:00|71113.7|71098.7|71149.7|71134.7|71162.1|71143.5|71113.1|71098.1|527
1584976500000|2020-03-23 15:15:00|71149.5|71134.5|71183.6|71168.6|71184.7|71169.3|71145.5|71128.5|522
1584976800000|2020-03-23 15:20:00|71183.8|71168.8|71167.5|71152.5|71193.2|71178.2|71161.6|71146.4|443
1584977100000|2020-03-23 15:25:00|71167.2|71152.2|71238.5|71220.9|71260.4|71243.6|71167.2|71152.2|642
1584977400000|2020-03-23 15:30:00|71242.4|71218.7|71233.3|71213.1|71267.3|71248.1|71215.1|71195.7|594
1584977700000|2020-03-23 15:35:00|71233|71212.9|71237.7|71221.9|71244.8|71226.9|71230.1|71206.9|413
1584978000000|2020-03-23 15:40:00|71237|71222|71249.3|71234.3|71261.3|71243.7|71237|71222|414
1584978300000|2020-03-23 15:45:00|71247.1|71232.1|71259.3|71240.5|71260.2|71242.6|71223.8|71204.5|489
1584978600000|2020-03-23 15:50:00|71256.9|71241.5|71264.5|71240.3|71264.5|71245.6|71222.4|71207.4|626
1584978900000|2020-03-23 15:55:00|71263.8|71240.9|71290.5|71275.5|71290.5|71275.5|71242.6|71227.6|592
1584979200000|2020-03-23 16:00:00|71290.7|71275.7|71276.8|71261.8|71292.4|71277.8|71266.4|71251.3|623
1584979500000|2020-03-23 16:05:00|71276.9|71261.9|71315.3|71300.3|71320.7|71305.5|71273.1|71258.1|577
1584979800000|2020-03-23 16:10:00|71314.7|71299.7|71320.5|71305.5|71320.6|71305.6|71296.8|71274.4|562
1584980100000|2020-03-23 16:15:00|71320.7|71305.7|71290|71271.7|71321.3|71306.3|71281.3|71263.3|536
1584980400000|2020-03-23 16:20:00|71290.4|71269.6|71289.6|71274.6|71298.6|71281.6|71288.4|71269.6|514
1584980700000|2020-03-23 16:25:00|71289.3|71274.3|71314.1|71299.1|71315.9|71300.2|71281.5|71266.5|432
1584981000000|2020-03-23 16:30:00|71314|71299|71317|71302|71319.4|71304.4|71313.4|71298.4|536
1584981300000|2020-03-23 16:35:00|71317.7|71302.7|71343.9|71328.9|71349.1|71332.1|71316|71301|688
1584981600000|2020-03-23 16:40:00|71339.3|71324.3|71300.2|71275.6|71339.3|71324.3|71282.2|71262|645
1584981900000|2020-03-23 16:45:00|71294.5|71274.4|71292.1|71277.1|71323.1|71302.4|71279.4|71259.3|680
1584982200000|2020-03-23 16:50:00|71291.8|71276.7|71276.2|71261.2|71297.9|71282.9|71261.8|71242.9|682
1584982500000|2020-03-23 16:55:00|71275.8|71260.8|71263.4|71238.2|71276.1|71261.1|71248.7|71228.2|641
1584982800000|2020-03-23 17:00:00|71262.4|71239.1|71217.9|71197.4|71276.1|71255.9|71206.4|71156.7|697
1584983100000|2020-03-23 17:05:00|71219.3|71196.8|71220.5|71204.6|71222.8|71207.5|71211.4|71193.2|649
1584983400000|2020-03-23 17:10:00|71220.6|71204.5|71196.5|71181.1|71221.3|71204.8|71191.4|71174.8|753
1584983700000|2020-03-23 17:15:00|71196.3|71180.4|71169.8|71150.7|71199.6|71180.8|71143.5|71126.8|748
1584984000000|2020-03-23 17:20:00|71169.6|71152|71147.7|71131.1|71175.6|71152.9|71143.3|71128.3|703
1584984300000|2020-03-23 17:25:00|71147.4|71131.4|71151.8|71136.8|71162.6|71142.5|71140.8|71125.8|621
1584984600000|2020-03-23 17:30:00|71151.6|71136.6|71141.2|71126.2|71157.6|71142.6|71140.8|71125.8|704
1584984900000|2020-03-23 17:35:00|71141.4|71126.4|71167.8|71152.8|71171.5|71156.5|71132.5|71117.5|672
1584985200000|2020-03-23 17:40:00|71168.1|71153.1|71199.8|71183.8|71209.9|71191.8|71161.6|71146.6|665
1584985500000|2020-03-23 17:45:00|71199.9|71183.6|71155.5|71137.9|71200.5|71184.6|71155.5|71137.9|725
1584985800000|2020-03-23 17:50:00|71156.6|71139|71161.9|71146.9|71172|71157|71144.6|71129.6|658
1584986100000|2020-03-23 17:55:00|71162.3|71147.3|71236.4|71220.1|71245.8|71220.1|71161.1|71146.1|616
1584986400000|2020-03-23 18:00:00|71236.6|71215.5|71249.8|71232.6|71254.8|71234.8|71236|71215.1|647
1584986700000|2020-03-23 18:05:00|71249.7|71232.8|71237.2|71222|71252.5|71233.5|71224.8|71206.1|649
1584987000000|2020-03-23 18:10:00|71237|71222.2|71226.8|71208.1|71238.7|71222.3|71222.3|71203.5|590
1584987300000|2020-03-23 18:15:00|71227.1|71207.7|71234.7|71216|71234.7|71217|71225.1|71205.4|406
1584987600000|2020-03-23 18:20:00|71234.8|71215.1|71245.4|71226.4|71248.7|71230.7|71234.7|71215.1|595
1584987900000|2020-03-23 18:25:00|71246.2|71225.9|71228.2|71213.2|71248.1|71230.3|71223.8|71208.8|675
1584988200000|2020-03-23 18:30:00|71228.5|71213.5|71225.8|71210.8|71235.7|71220.3|71224.2|71209.2|649
1584988500000|2020-03-23 18:35:00|71225.7|71210.7|71252.4|71237.4|71255.9|71240.9|71224.1|71209.1|622
1584988800000|2020-03-23 18:40:00|71253|71238|71237.3|71222.3|71253|71238|71234.6|71219.6|559
1584989100000|2020-03-23 18:45:00|71237.4|71222.4|71225.5|71210.5|71242.2|71225.1|71223.7|71208.7|519
1584989400000|2020-03-23 18:50:00|71226.6|71211.6|71234.6|71219.6|71240.1|71225.1|71225.8|71210.8|589
1584989700000|2020-03-23 18:55:00|71234.4|71219.4|71237.1|71222.1|71239|71224|71227.1|71212.1|550
1584990000000|2020-03-23 19:00:00|71237.3|71222.3|71242.5|71227.5|71256.9|71239.2|71234.1|71219.1|559
1584990300000|2020-03-23 19:05:00|71242.8|71227.8|71247.7|71232.7|71251|71234.9|71236.7|71221.7|438
1584990600000|2020-03-23 19:10:00|71248|71233|71228.5|71213.5|71261.5|71240.3|71225.9|71210.9|453
1584990900000|2020-03-23 19:15:00|71229.3|71214.3|71232.7|71217.7|71240.1|71225.1|71226.4|71211.4|546
1584991200000|2020-03-23 19:20:00|71232.2|71217.2|71232.6|71217.6|71234.9|71219.9|71225.8|71210.8|593
1584991500000|2020-03-23 19:25:00|71232.4|71217.4|71223.1|71208.1|71235|71220|71216.9|71199.7|555
1584991800000|2020-03-23 19:30:00|71223|71208|71232|71217|71234.3|71219.3|71222.9|71205.5|440
1584992100000|2020-03-23 19:35:00|71232.2|71217.2|71224.9|71209.9|71235.8|71220.8|71222.8|71200.1|436
1584992400000|2020-03-23 19:40:00|71224.4|71209.4|71214.8|71199.8|71225.7|71209.9|71211.9|71195.9|481
1584992700000|2020-03-23 19:45:00|71214.7|71199.7|71223.4|71208.4|71226|71211|71213.7|71194|516
1584993000000|2020-03-23 19:50:00|71223.1|71208.1|71218.7|71203.7|71227|71212|71215.7|71200.4|584
1584993300000|2020-03-23 19:55:00|71218.3|71203.3|71217.3|71202.3|71224.6|71209.5|71216|71198.3|528
1584993600000|2020-03-23 20:00:00|71217|71202|71217.6|71202.6|71224.5|71208.3|71214.5|71191.3|508
1584993900000|2020-03-23 20:05:00|71217.8|71202.8|71214.6|71199.6|71222.2|71207|71213.6|71198.5|385
1584994200000|2020-03-23 20:10:00|71222|71207|71227.3|71210.2|71228.5|71213.5|71214.6|71194|522
1584994500000|2020-03-23 20:15:00|71226.5|71211.5|71215.7|71200.7|71237|71214.6|71211.1|71196.1|318
1584994800000|2020-03-23 20:20:00|71219.6|71204.6|71205.7|71181.3|71227|71206.2|71180.1|71144.2|441
1584995100000|2020-03-23 20:25:00|71208.2|71182.3|71220.3|71205.3|71232.7|71208.4|71199.7|71181.1|306
1584995400000|2020-03-23 20:30:00|71220.8|71205.8|71228.3|71209.6|71234.4|71211.9|71220.7|71198.3|329
1584995700000|2020-03-23 20:35:00|71229.9|71209.8|71218.4|71198|71250.8|71213|71218.4|71179|206
1584996000000|2020-03-23 20:40:00|71224.4|71189.5|71259.8|71219.8|71259.8|71227.2|71218.4|71189.5|186
1584996300000|2020-03-23 20:45:00|71259.7|71219.7|71219.4|71200.6|71259.7|71219.7|71216.5|71192.7|292
1584996600000|2020-03-23 20:50:00|71220.7|71198.8|71251.7|71197.7|71256.1|71202.1|71133.8|71110.5|211
1584996900000|2020-03-23 20:55:00|71223.5|71193.2|71230.3|71176.3|71251.8|71197.8|71197.7|71143.7|232
1584997200000|2020-03-23 21:00:00|71229.8|71175.8|71243.3|71189.3|71243.3|71189.3|71224.8|71170.8|53
1584997500000|2020-03-23 21:05:00|71230.1|71176.1|71220|71166|71245.9|71191.9|71101.7|71047.7|165
1584997800000|2020-03-23 21:10:00|71220.2|71166.2|71129.1|71100|71231|71177|71116.2|71062.2|290
1584998100000|2020-03-23 21:15:00|71138|71107.3|71141.9|71087.9|71229.3|71175.3|71087.8|71033.8|228
1584998400000|2020-03-23 21:20:00|71145.9|71091.9|71220.6|71166.6|71230.7|71176.7|71087.6|71033.6|138
1584998700000|2020-03-23 21:25:00|71222.7|71168.7|71198|71144|71228.5|71174.5|71105.4|71051.4|182
1584999000000|2020-03-23 21:30:00|71221.5|71167.5|71198.1|71144.1|71224.6|71170.6|71198.1|71144.1|148
1584999300000|2020-03-23 21:35:00|71219.7|71165.7|71200|71146|71234.5|71180.5|71198.8|71144.8|72
1584999600000|2020-03-23 21:40:00|71222.7|71168.7|71213.2|71159.2|71228.3|71174.3|71205.4|71151.4|116
1584999900000|2020-03-23 21:45:00|71220.2|71166.2|71208.2|71154.2|71230.7|71176.7|71205.4|71151.4|145
1585000200000|2020-03-23 21:50:00|71219.6|71165.6|71212.6|71158.6|71228.5|71174.5|71195|71141|142
1585000500000|2020-03-23 21:55:00|71207.4|71153.4|71210.6|71156.6|71225.4|71171.4|71181.2|71127.2|95
1585000800000|2020-03-23 22:00:00|71211.9|71157.9|71226.3|71172.3|71248.1|71194.1|71143.4|71089.4|322
1585001100000|2020-03-23 22:05:00|71219.9|71165.9|71221.5|71167.5|71228|71174|71193.2|71139.2|110
1585001400000|2020-03-23 22:10:00|71223|71169|71221.8|71167.8|71231.3|71177.3|71208.5|71154.5|101
1585001700000|2020-03-23 22:15:00|71219.3|71165.3|71214.8|71160.8|71228.1|71174.1|71178.5|71124.5|83
1585002000000|2020-03-23 22:20:00|71214.2|71160.2|71198.5|71144.5|71221.2|71167.2|71178.5|71124.5|214
1585002300000|2020-03-23 22:25:00|71198.7|71144.7|71184.5|71130.5|71222.8|71168.8|71176.3|71122.3|301
1585002600000|2020-03-23 22:30:00|71186.1|71132.1|71211.3|71157.3|71252.5|71198.5|71148.8|71094.8|742
1585002900000|2020-03-23 22:35:00|71216.7|71162.7|71274.2|71220.2|71290.7|71236.7|71185|71131|526
1585003200000|2020-03-23 22:40:00|71275.6|71221.6|71267.7|71213.7|71289|71235|71257.8|71203.8|425
1585003500000|2020-03-23 22:45:00|71278.8|71224.8|71168.2|71114.2|71284.6|71230.6|71163.3|71109.3|586
1585003800000|2020-03-23 22:50:00|71168.4|71114.4|71198.2|71144.2|71204.3|71150.3|71166|71112|700
1585004100000|2020-03-23 22:55:00|71191.9|71137.9|71199.6|71145.6|71221.7|71167.7|71177.5|71123.5|519
1585004400000|2020-03-23 23:00:00|71193.5|71139.5|71187.3|71133.3|71202.3|71150.5|71168.4|71114.4|685
1585004700000|2020-03-23 23:05:00|71186.2|71132.2|71188.5|71134.5|71195.7|71155.5|71180.3|71127.1|535
1585005000000|2020-03-23 23:10:00|71188.2|71134.2|71208|71154|71209.3|71168.7|71179.1|71126.9|529
1585005300000|2020-03-23 23:15:00|71207.5|71153.5|71207.2|71153.2|71221.7|71168.7|71190.2|71146.7|404
1585005600000|2020-03-23 23:20:00|71206.8|71152.8|71207|71153|71219|71167.7|71190.7|71142.7|479
1585005900000|2020-03-23 23:25:00|71189.8|71161.6|71173.2|71127.7|71213.4|71164|71167|71127.6|442
1585006200000|2020-03-23 23:30:00|71179.4|71128.3|71132.6|71093.3|71183.1|71133.8|71123.7|71089.3|605
1585006500000|2020-03-23 23:35:00|71134|71094.7|71129.8|71090.1|71137.8|71098.6|71120.7|71086.3|709
1585006800000|2020-03-23 23:40:00|71128.4|71090.9|71123.9|71092.4|71137.3|71096.2|71118|71079.4|634
1585007100000|2020-03-23 23:45:00|71125.5|71092.3|71121.4|71072.3|71130.7|71095.4|71103.5|71067.3|743
1585007400000|2020-03-23 23:50:00|71120.2|71072.4|71134.9|71097.4|71142.8|71099.1|71111.7|71065.3|783
1585007700000|2020-03-23 23:55:00|71137.9|71097.7|71122.5|71087.8|71139.9|71099.4|71109.4|71081.6|539
1585008000000|2020-03-24 00:00:00|71113.9|71091.4|71101.9|71085|71122.2|71097.3|71101.7|71072.9|706
1585008300000|2020-03-24 00:05:00|71102.2|71085.8|71122.1|71095.4|71134.3|71105.1|71101.6|71080|785
1585008600000|2020-03-24 00:10:00|71122.2|71094.5|71094.2|71075.8|71123.3|71102.2|71092.9|71075.7|676
1585008900000|2020-03-24 00:15:00|71093.7|71074.5|71086.3|71059.8|71098.8|71076.5|71061|71024.2|789
1585009200000|2020-03-24 00:20:00|71087.1|71059.9|71070.9|71055.8|71088.7|71066.4|71068.1|71046.8|699
1585009500000|2020-03-24 00:25:00|71073.6|71055.7|71068.3|71047.3|71086.3|71060.7|71058.9|71026.5|672
1585009800000|2020-03-24 00:30:00|71076.1|71051|71090.9|71073.7|71094.4|71073.8|71068.7|71044.9|722
1585010100000|2020-03-24 00:35:00|71089.9|71073.1|71092.9|71039.6|71104|71088.8|71079.6|71031.1|638
1585010400000|2020-03-24 00:40:00|71091.7|71039.5|71089.4|71055.8|71101|71064.1|71068.8|71023.4|705
1585010700000|2020-03-24 00:45:00|71091|71059.7|71087.5|71066.9|71092.8|71067.4|71082.7|71052.5|739
1585011000000|2020-03-24 00:50:00|71086.4|71065.5|71054.3|71022|71089.3|71068.5|71043.8|71013.6|809
1585011300000|2020-03-24 00:55:00|71056.9|71023.2|71043|71021.6|71056.9|71025.5|71024|71003.4|847
1585011600000|2020-03-24 01:00:00|71044.3|71021.1|70993.3|70976.7|71049.4|71031.8|70979.8|70957.9|818
1585011900000|2020-03-24 01:05:00|70992.7|70977.1|70969.3|70951.7|71002|70983.3|70953.9|70938.9|768
1585012200000|2020-03-24 01:10:00|70968.1|70952.1|70973.8|70945.1|70986.4|70971.4|70950.5|70935.2|715
1585012500000|2020-03-24 01:15:00|70973.6|70947.2|70936.4|70921.4|70973.6|70952.8|70933|70918|443
1585012800000|2020-03-24 01:20:00|70936.5|70921.5|71002.7|70987.7|71012.3|70997.3|70936.5|70921.5|690
1585013100000|2020-03-24 01:25:00|71002.3|70987.3|71032|71017|71032|71017|70998.3|70983.3|643
1585013400000|2020-03-24 01:30:00|71032.6|71017.6|70955.4|70936.1|71046.8|71030.4|70950.7|70930.2|761
1585013700000|2020-03-24 01:35:00|70957|70938.4|70943.7|70928.7|70987.3|70965.7|70942.9|70927.6|683
1585014000000|2020-03-24 01:40:00|70943.6|70928.6|70972.3|70957.3|70981.1|70965.5|70943.5|70928.5|716
1585014300000|2020-03-24 01:45:00|70969.9|70954.9|70971.4|70956.4|70992.5|70982.4|70965|70950|577
1585014600000|2020-03-24 01:50:00|70969.7|70954.7|70983.7|70968.7|71000.8|70983.1|70958.3|70943.3|613
1585014900000|2020-03-24 01:55:00|70984|70969|70962.8|70947.8|70991.3|70976.3|70935.3|70920.3|662
1585015200000|2020-03-24 02:00:00|70962.6|70947.6|71019.7|71004.7|71038.5|71023.5|70959.3|70944.5|707
1585015500000|2020-03-24 02:05:00|71019.3|71004.3|70998.4|70983.4|71019.3|71004.3|70983.1|70965.3|643
1585015800000|2020-03-24 02:10:00|70997.7|70982.7|70968.1|70953.1|70998.1|70983.1|70953.5|70938.5|640
1585016100000|2020-03-24 02:15:00|70968.3|70953.3|70897.6|70882.6|70968.9|70956.2|70882|70854.2|661
1585016400000|2020-03-24 02:20:00|70897.7|70882.7|70920|70905|70953.5|70928.8|70889.6|70874.6|660
1585016700000|2020-03-24 02:25:00|70918.4|70903.4|70933.2|70918.2|70946.5|70931.5|70917.7|70902.7|610
1585017000000|2020-03-24 02:30:00|70933|70918|70926.7|70911.7|70937.4|70926|70899.9|70884.9|628
1585017300000|2020-03-24 02:35:00|70927.7|70912.7|70916.2|70901.2|70937.5|70922.5|70902.4|70887.4|608
1585017600000|2020-03-24 02:40:00|70916.3|70901.3|70891.3|70876.3|70936|70921|70877.5|70862.5|648
1585017900000|2020-03-24 02:45:00|70890.9|70875.9|70933.7|70918.7|70934.6|70919.6|70873.9|70858.9|698
1585018200000|2020-03-24 02:50:00|70933.4|70918.4|70932|70917|70950.9|70935.9|70919|70904|692
1585018500000|2020-03-24 02:55:00|70931.8|70916.8|70946.6|70931.6|70954.1|70939.1|70921|70906|705
1585018800000|2020-03-24 03:00:00|70946.4|70931.4|70943.2|70933.2|70956|70941|70928.7|70913.7|678
1585019100000|2020-03-24 03:05:00|70945.1|70930.1|70973.3|70958.3|70980.3|70965.3|70943.9|70928.9|570
1585019400000|2020-03-24 03:10:00|70973|70958|70973.2|70958.2|70996.1|70981.1|70963.2|70948.2|663
1585019700000|2020-03-24 03:15:00|70973.1|70958.1|70994|70979|70997.2|70982.2|70961.8|70948.3|614
1585020000000|2020-03-24 03:20:00|70994.3|70979.3|71035.6|71020.6|71038.9|71023.9|70980.1|70965.1|683
1585020300000|2020-03-24 03:25:00|71035.5|71020.5|71025|71010|71053.5|71040.6|71025|71010|679
1585020600000|2020-03-24 03:30:00|71023.8|71008.8|71020.8|71005.8|71042.2|71027.2|71019.3|71005.8|569
1585020900000|2020-03-24 03:35:00|71020.7|71005.7|71053.7|71043.7|71061.9|71048.9|71020.3|71005.5|715
1585021200000|2020-03-24 03:40:00|71055.1|71040.1|71048.9|71033.9|71078.5|71063.5|71036.2|71021.2|684
1585021500000|2020-03-24 03:45:00|71049|71034|71010.5|70995.5|71055|71040|71006.8|70965.6|541
1585021800000|2020-03-24 03:50:00|71010.7|70995.7|71050.6|71035.6|71063.3|71048.3|71010.7|70995.7|583
1585022100000|2020-03-24 03:55:00|71050.5|71035.5|71025.3|71010.3|71069.2|71053.9|71023.8|71008.8|624
1585022400000|2020-03-24 04:00:00|71026.1|71011.1|71031.5|71021.5|71043.2|71028.2|71022|71008.6|534
1585022700000|2020-03-24 04:05:00|71031.2|71021.2|71005.3|70990.3|71034.6|71021.8|71005.1|70990.1|507
1585023000000|2020-03-24 04:10:00|71005.4|70990.4|71019.3|71004.3|71020|71004.7|71002.5|70989.6|445
1585023300000|2020-03-24 04:15:00|71019.2|71004.2|71022.1|71007.1|71027.6|71012.6|71004.9|70989.9|567
1585023600000|2020-03-24 04:20:00|71022.2|71007.2|71043.1|71028.1|71046.6|71031.6|71019.2|71004.2|594
1585023900000|2020-03-24 04:25:00|71043.2|71028.2|71043.1|71028.1|71056.5|71041.5|71024.3|71009.3|576
1585024200000|2020-03-24 04:30:00|71042.8|71027.8|71044.9|71029.9|71060.3|71045.3|71041.9|71026.9|443
1585024500000|2020-03-24 04:35:00|71045.7|71030.7|71030.9|71015.9|71049.6|71034.6|71029.7|71014.7|484
1585024800000|2020-03-24 04:40:00|71031.1|71016.1|71004.6|70983.4|71032.3|71017.3|70968.1|70951.9|714
1585025100000|2020-03-24 04:45:00|71003.9|70984.1|70992.2|70977.2|71019.3|70992.9|70978.8|70960.3|685
1585025400000|2020-03-24 04:50:00|70991.9|70976.9|70983.7|70968.7|70992.7|70977.7|70967|70952|726
1585025700000|2020-03-24 04:55:00|70983.8|70968.8|70995.5|70980.5|70996.2|70981.2|70973.6|70958.6|607
1585026000000|2020-03-24 05:00:00|70995.6|70980.6|70993.7|70978.7|71017.3|70997.2|70987.8|70972.8|669
1585026300000|2020-03-24 05:05:00|70993.8|70978.8|71006.5|70991.5|71011|70996|70989.5|70974.5|606
1585026600000|2020-03-24 05:10:00|71006.6|70991.6|71007.3|70992.3|71009.3|70994.3|70998|70983|515
1585026900000|2020-03-24 05:15:00|71007.1|70992.1|71000.4|70985.4|71016.5|71004.5|70994.3|70981|576
1585027200000|2020-03-24 05:20:00|71000.1|70985.1|70999.9|70989.9|71014.4|71002.8|70999.6|70985.1|490
1585027500000|2020-03-24 05:25:00|71000.1|70990.1|71008.1|70993.1|71015.1|71003.1|70999.4|70987.6|464
1585027800000|2020-03-24 05:30:00|71008.5|70993.5|71043.7|71033.7|71051.7|71038|71004.6|70993.1|628
1585028100000|2020-03-24 05:35:00|71045.4|71035.4|71049.4|71039.4|71063.2|71049.7|71027.9|71017.9|688
1585028400000|2020-03-24 05:40:00|71049.8|71039.8|71071.2|71061.2|71075.4|71061.2|71045.8|71035.8|636
1585028700000|2020-03-24 05:45:00|71071.1|71061.1|71053|71043|71073.7|71062|71045.4|71035.4|602
1585029000000|2020-03-24 05:50:00|71052.8|71042.8|71057.9|71047.9|71063.3|71050.4|71029.4|71019.1|575
1585029300000|2020-03-24 05:55:00|71060.9|71045.9|71051.8|71036.8|71064|71053.4|71042.4|71031.4|545
1585029600000|2020-03-24 06:00:00|71050.7|71035.7|71041.6|71026.6|71054.4|71044.4|71024.9|71009.9|597
1585029900000|2020-03-24 06:05:00|71041.5|71026.5|71038|71028|71057.2|71042.2|71033.9|71023.9|564
1585030200000|2020-03-24 06:10:00|71038.7|71028.7|71026.3|71016.3|71043.7|71030.5|71012|70997|593
1585030500000|2020-03-24 06:15:00|71029.4|71014.4|71029|71014|71036.2|71024.2|71010.6|70995.6|695
1585030800000|2020-03-24 06:20:00|71029.4|71014.4|71013.5|71003.5|71036|71026|71008.6|70998.6|651
1585031100000|2020-03-24 06:25:00|71013.4|71003.4|70966.7|70956.7|71017.8|71005.6|70964.8|70951.9|738
1585031400000|2020-03-24 06:30:00|70966.5|70956.5|70946.6|70931.6|70996.6|70981.6|70937.3|70922.3|746
1585031700000|2020-03-24 06:35:00|70946.7|70931.7|70909.6|70894.6|70959.3|70946.6|70906.1|70892.5|769
1585032000000|2020-03-24 06:40:00|70908.6|70893.6|70921.6|70911.6|70946.1|70931.1|70905.2|70890.2|740
1585032300000|2020-03-24 06:45:00|70925.4|70910.4|70880.5|70870.5|70935.4|70923.2|70867.1|70852.1|713
1585032600000|2020-03-24 06:50:00|70884|70869|70875.4|70860.4|70889.5|70876.5|70844.2|70829.2|736
1585032900000|2020-03-24 06:55:00|70876|70861|70917.3|70902.3|70918.3|70903.3|70869.6|70857|711
1585033200000|2020-03-24 07:00:00|70919|70904|70932|70922|70939.1|70925|70896.2|70881.9|740
1585033500000|2020-03-24 07:05:00|70931.2|70921.2|70932|70922|70972|70960.9|70918.9|70903.9|717
1585033800000|2020-03-24 07:10:00|70931.7|70921.7|70945.5|70935.5|70947.9|70935.5|70923|70909.7|585
1585034100000|2020-03-24 07:15:00|70945.4|70935.4|70891|70881|70950.4|70938|70886|70876|607
1585034400000|2020-03-24 07:20:00|70891.8|70876.8|70903|70893|70933|70918.9|70887.2|70874.6|596
1585034700000|2020-03-24 07:25:00|70903.5|70893.5|70883|70873|70905.4|70893.5|70873.1|70859.5|617
1585035000000|2020-03-24 07:30:00|70887.1|70872.1|70915.4|70900.4|70920.3|70905.3|70873.5|70862.7|609
1585035300000|2020-03-24 07:35:00|70915|70900|70920.5|70905.5|70955.2|70940.2|70913.1|70898.1|698
1585035600000|2020-03-24 07:40:00|70921.8|70906.8|70940.3|70925.3|70940.8|70925.8|70897.2|70884.5|673
1585035900000|2020-03-24 07:45:00|70939.4|70924.4|70898.2|70883.2|70945.1|70931.5|70891.9|70879.4|705
1585036200000|2020-03-24 07:50:00|70898.1|70883.1|70912.1|70902.1|70929.4|70917.2|70892|70880.1|688
1585036500000|2020-03-24 07:55:00|70912.7|70902.7|70959|70949|70965|70955|70910|70900|578
1585036800000|2020-03-24 08:00:00|70958.9|70948.9|70943.9|70933.9|70973.5|70963.3|70935.8|70925.8|586
1585037100000|2020-03-24 08:05:00|70944.3|70934.3|70910.5|70900.5|70946.8|70936.8|70903.1|70893.1|604
1585037400000|2020-03-24 08:10:00|70910.3|70900.3|70883.9|70868.9|70910.7|70900.7|70881.9|70866.9|681
1585037700000|2020-03-24 08:15:00|70884.1|70869.1|70882.5|70872.5|70884.2|70872.6|70857.2|70846.4|588
1585038000000|2020-03-24 08:20:00|70882.1|70872.1|70845.1|70835.1|70902.3|70892.3|70845|70834.1|622
1585038300000|2020-03-24 08:25:00|70845.9|70835.9|70910.9|70895.9|70914.2|70899.2|70838.3|70826.9|657
1585038600000|2020-03-24 08:30:00|70911.1|70896.1|70901.1|70886.1|70949.4|70931|70900|70885|568
1585038900000|2020-03-24 08:35:00|70900.9|70885.9|70875|70860|70904|70889|70868.4|70853.4|604
1585039200000|2020-03-24 08:40:00|70874.8|70859.8|70885.2|70870.2|70888|70873|70859.6|70844.6|547
1585039500000|2020-03-24 08:45:00|70885.3|70870.3|70924.6|70909.6|70927.9|70912.9|70885|70870|507
1585039800000|2020-03-24 08:50:00|70924.4|70909.4|70925.1|70910.1|70945.8|70932.4|70919.9|70904.9|556
1585040100000|2020-03-24 08:55:00|70924.6|70909.6|70891.9|70876.9|70925.9|70910.9|70876.9|70861.9|588
1585040400000|2020-03-24 09:00:00|70891.7|70876.7|70924|70909|70933.3|70918.3|70891|70876|502
1585040700000|2020-03-24 09:05:00|70923.9|70908.9|70931|70916|70932.2|70918.2|70902.4|70888.6|443
1585041000000|2020-03-24 09:10:00|70930.9|70915.9|70907.5|70892.5|70934.7|70922.3|70901|70890.5|456
1585041300000|2020-03-24 09:15:00|70905.4|70895.4|70894.6|70879.6|70922.3|70907.3|70882.7|70870.2|553
1585041600000|2020-03-24 09:20:00|70894.2|70879.2|70904.5|70894.5|70911.3|70897.2|70880|70869.5|457
1585041900000|2020-03-24 09:25:00|70904.4|70894.4|70900.7|70890.7|70926.7|70914.5|70898.7|70888.7|485
1585042200000|2020-03-24 09:30:00|70900.2|70890.2|70891.1|70876.1|70908.6|70896.7|70888.1|70875.9|496
1585042500000|2020-03-24 09:35:00|70891.2|70876.2|70897.9|70887.9|70902|70890.9|70877.1|70865.1|433
1585042800000|2020-03-24 09:40:00|70898.1|70888.1|70890.1|70880.1|70907.1|70892.1|70889.3|70877.2|346
1585043100000|2020-03-24 09:45:00|70890.2|70880.2|70844.4|70829.4|70898.5|70887.6|70839.7|70828|518
1585043400000|2020-03-24 09:50:00|70844.6|70829.6|70822.5|70807.5|70850.2|70835.2|70819.9|70804.9|510
1585043700000|2020-03-24 09:55:00|70822.4|70807.4|70807.7|70792.7|70822.4|70807.4|70772.4|70750.8|608
1585044000000|2020-03-24 10:00:00|70808.2|70793.2|70787.2|70772.2|70844.1|70829.1|70771.2|70756.2|532
1585044300000|2020-03-24 10:05:00|70783.8|70768.8|70774.9|70759.9|70790|70775|70770.3|70755.3|424
1585044600000|2020-03-24 10:10:00|70772.6|70762.6|70727.2|70712.2|70775.5|70762.6|70723.6|70708.6|457
1585044900000|2020-03-24 10:15:00|70727.4|70712.4|70752.6|70737.6|70778.1|70763.1|70727.4|70712.4|480
1585045200000|2020-03-24 10:20:00|70752.2|70737.2|70720.5|70705.5|70754.2|70739.2|70709.6|70695|436
1585045500000|2020-03-24 10:25:00|70720.3|70705.3|70711.4|70696.4|70735.1|70713.8|70703.1|70688.1|441
1585045800000|2020-03-24 10:30:00|70711.9|70696.9|70731.5|70716.5|70745.8|70730.8|70711.1|70696.1|379
1585046100000|2020-03-24 10:35:00|70731.6|70716.6|70710.9|70695.9|70733.9|70718.9|70694.4|70682.1|451
1585046400000|2020-03-24 10:40:00|70709.2|70694.2|70756.1|70741.1|70757.5|70742.5|70708.7|70693.7|357
1585046700000|2020-03-24 10:45:00|70756|70741|70755.8|70740.8|70757.5|70741.8|70751.4|70736.4|220
1585047000000|2020-03-24 10:50:00|70756.3|70741.3|70701.7|70686.7|70757.6|70742.6|70700.2|70685.2|313
1585047300000|2020-03-24 10:55:00|70701.8|70686.8|70699.4|70684.4|70719.3|70706.7|70696.2|70683.6|400
1585047600000|2020-03-24 11:00:00|70699.8|70684.8|70729.5|70714.5|70729.7|70714.7|70699.3|70684.3|365
1585047900000|2020-03-24 11:05:00|70729.6|70714.6|70786.8|70771.8|70787.4|70772.4|70724.8|70709.8|448
1585048200000|2020-03-24 11:10:00|70787|70772|70763.6|70748.6|70787.5|70772.5|70763.3|70748.3|405
1585048500000|2020-03-24 11:15:00|70763.4|70748.4|70760.2|70745.2|70771.2|70756.2|70744|70729|393
1585048800000|2020-03-24 11:20:00|70760.7|70745.7|70783.8|70768.8|70791.6|70775.5|70760.5|70745.5|503
1585049100000|2020-03-24 11:25:00|70783.5|70768.5|70801.3|70786.3|70801.9|70786.9|70777.3|70765.1|428
1585049400000|2020-03-24 11:30:00|70801.2|70786.2|70801.4|70786.4|70806.2|70791.2|70795.3|70783.4|382
1585049700000|2020-03-24 11:35:00|70801.1|70786.1|70790.5|70775.5|70803|70788|70782.5|70770.5|315
1585050000000|2020-03-24 11:40:00|70787.6|70777.6|70810|70795|70814.4|70799.4|70787.6|70776.4|420
1585050300000|2020-03-24 11:45:00|70809.4|70794.4|70798|70783|70810|70795|70789.1|70776.7|367
1585050600000|2020-03-24 11:50:00|70798.4|70783.4|70796.6|70781.6|70810.6|70795.6|70793.3|70781.2|401
1585050900000|2020-03-24 11:55:00|70796.9|70781.9|70790.3|70775.3|70797.5|70783.2|70775.2|70762.1|524
1585051200000|2020-03-24 12:00:00|70790.4|70775.4|70827.2|70812.2|70827.2|70812.2|70788.4|70773.4|658
1585051500000|2020-03-24 12:05:00|70826.9|70811.9|70820.2|70805.2|70830.3|70817.5|70816.2|70801.9|598
1585051800000|2020-03-24 12:10:00|70820.3|70805.3|70824.4|70809.4|70828.2|70815.6|70812.5|70797.5|593
1585052100000|2020-03-24 12:15:00|70824.7|70809.7|70841.8|70826.8|70856.8|70841.8|70812.7|70797.7|616
1585052400000|2020-03-24 12:20:00|70842.4|70827.4|70841.4|70826.4|70858.3|70843.3|70838.2|70823.2|656
1585052700000|2020-03-24 12:25:00|70841.2|70826.2|70841.5|70826.5|70854.1|70842.9|70837|70823.8|693
1585053000000|2020-03-24 12:30:00|70841.2|70826.2|70851|70836|70852|70837|70834.7|70824|638
1585053300000|2020-03-24 12:35:00|70851.1|70836.1|70816.6|70801.6|70851.3|70836.3|70805.8|70790.8|629
1585053600000|2020-03-24 12:40:00|70816.3|70801.3|70827.6|70812.6|70852.6|70837.6|70808|70794.8|651
1585053900000|2020-03-24 12:45:00|70827.7|70812.7|70808.4|70798.4|70827.7|70812.7|70803.7|70792.6|650
1585054200000|2020-03-24 12:50:00|70808.8|70798.8|70802.4|70787.4|70810.5|70799.4|70793.8|70778.8|603
1585054500000|2020-03-24 12:55:00|70802.3|70787.3|70788.4|70773.4|70812.9|70801.4|70787.2|70772.2|592
1585054800000|2020-03-24 13:00:00|70788.6|70773.6|70791.5|70776.5|70801.2|70786.2|70787|70772|623
1585055100000|2020-03-24 13:05:00|70792|70777|70772.4|70762.4|70798.1|70785.2|70772.4|70759.7|590
1585055400000|2020-03-24 13:10:00|70772.7|70762.7|70743.2|70728.2|70773.1|70763.1|70734.6|70719.6|549
1585055700000|2020-03-24 13:15:00|70743.3|70728.3|70740.2|70725.2|70764.4|70749.4|70739.4|70724.4|572
1585056000000|2020-03-24 13:20:00|70740.4|70725.4|70766.4|70751.4|70766.6|70751.6|70739.2|70724.2|555
1585056300000|2020-03-24 13:25:00|70766.9|70751.9|70739.6|70724.6|70770.9|70755.9|70736.6|70721.6|614
1585056600000|2020-03-24 13:30:00|70739.9|70724.9|70740.5|70725.5|70751.3|70736.3|70731|70716|653
1585056900000|2020-03-24 13:35:00|70740.1|70725.1|70752.2|70737.2|70754.9|70739.9|70731.6|70719.5|712
1585057200000|2020-03-24 13:40:00|70752|70737|70763.7|70748.2|70780.9|70764|70744|70729|694
1585057500000|2020-03-24 13:45:00|70763.6|70748.4|70714.1|70699.1|70765.4|70751.1|70714|70699|708
1585057800000|2020-03-24 13:50:00|70713.4|70698.4|70744.2|70729.2|70759.8|70740.2|70711.7|70696.7|666
1585058100000|2020-03-24 13:55:00|70743.9|70728.9|70755.3|70740.3|70765.8|70750.8|70727.3|70714.3|624
1585058400000|2020-03-24 14:00:00|70754.4|70739.4|70761.4|70746.4|70763.9|70747.9|70754.1|70739.1|600
1585058700000|2020-03-24 14:05:00|70761.3|70746.3|70761.6|70746.6|70778.3|70762.1|70756.9|70741.9|702
1585059000000|2020-03-24 14:10:00|70760.7|70745.7|70793.3|70778.3|70798.9|70783.9|70756.1|70741.1|655
1585059300000|2020-03-24 14:15:00|70793.4|70778.4|70797.3|70774|70800|70782.9|70785|70762.2|652
1585059600000|2020-03-24 14:20:00|70796.3|70773.9|70790.6|70769.8|70797.2|70774.9|70786.6|70766.1|560
1585059900000|2020-03-24 14:25:00|70788.3|70770.4|70775.2|70760.2|70793.1|70770.4|70773.6|70757.1|537
1585060200000|2020-03-24 14:30:00|70775.3|70760.3|70819.9|70804.9|70825.1|70809.9|70775.1|70760.1|626
1585060500000|2020-03-24 14:35:00|70820.1|70805.1|70818.5|70803.5|70828.4|70813.4|70806.3|70791.3|621
1585060800000|2020-03-24 14:40:00|70818.4|70803.4|70788.6|70773.6|70818.9|70803.9|70776.6|70761.6|639
1585061100000|2020-03-24 14:45:00|70788.5|70773.5|70787.4|70772.4|70795.8|70780.8|70780.4|70765.4|528
1585061400000|2020-03-24 14:50:00|70787.3|70772.3|70784.2|70768.4|70788.4|70772.7|70779.2|70764|584
1585061700000|2020-03-24 14:55:00|70785.5|70768.3|70827.3|70812.3|70830.8|70815.8|70780.7|70765.7|692
1585062000000|2020-03-24 15:00:00|70827.2|70812.2|70824.2|70809.2|70834|70818.1|70814.3|70797.3|606
1585062300000|2020-03-24 15:05:00|70824.3|70809.3|70841.5|70826.5|70843.5|70828.5|70820.1|70808.1|553
1585062600000|2020-03-24 15:10:00|70841.2|70826.2|70820.6|70805.6|70845.3|70830.2|70816.8|70801.8|573
1585062900000|2020-03-24 15:15:00|70820.8|70805.8|70841.2|70826.2|70853.9|70838.9|70820.5|70805.5|569
1585063200000|2020-03-24 15:20:00|70840.7|70825.7|70827.3|70812.3|70843.3|70828.3|70824.6|70809.6|485
1585063500000|2020-03-24 15:25:00|70826.8|70811.8|70800|70785|70828.4|70812.8|70782.4|70762.7|633
1585063800000|2020-03-24 15:30:00|70796.1|70780.3|70800.8|70784.3|70804.3|70788.2|70790.9|70775.9|596
1585064100000|2020-03-24 15:35:00|70799.9|70784.4|70822.8|70802.6|70839.6|70814.2|70799.2|70783.5|628
1585064400000|2020-03-24 15:40:00|70827.3|70805.2|70822.3|70807.3|70845.1|70827.2|70811.9|70796.9|701
1585064700000|2020-03-24 15:45:00|70822.6|70807.6|70811.3|70796.3|70823.9|70808.9|70800.5|70785.5|559
1585065000000|2020-03-24 15:50:00|70811.5|70796.5|70816.1|70801.1|70818.6|70803.6|70805|70790|553
1585065300000|2020-03-24 15:55:00|70815.4|70800.4|70835.1|70820.1|70854.4|70838.3|70813.9|70798.9|648
1585065600000|2020-03-24 16:00:00|70835|70820|70824.5|70808.7|70853.6|70838.6|70822.5|70806.9|679
1585065900000|2020-03-24 16:05:00|70824.3|70809.1|70824|70809|70832.2|70817.2|70800.5|70785.5|658
1585066200000|2020-03-24 16:10:00|70825.4|70807.5|70817.9|70802.9|70829.2|70814.2|70812.3|70797|544
1585066500000|2020-03-24 16:15:00|70818|70803|70834.9|70819.9|70840.1|70822.9|70817.7|70802|533
1585066800000|2020-03-24 16:20:00|70834.3|70819.3|70832.7|70808.7|70835.4|70820.3|70810.8|70795|644
1585067100000|2020-03-24 16:25:00|70831.2|70809.8|70828.2|70813.2|70845|70825.2|70824.3|70805.6|632
1585067400000|2020-03-24 16:30:00|70828.3|70813.3|70838|70817.2|70841|70823.4|70828|70808.1|537
1585067700000|2020-03-24 16:35:00|70838.4|70817.3|70849|70834|70854.8|70835.5|70834.3|70817|498
1585068000000|2020-03-24 16:40:00|70849.1|70834.1|70868.3|70853.3|70871.2|70856.2|70849.1|70834.1|503
1585068300000|2020-03-24 16:45:00|70868.5|70852.7|70869.2|70853.5|70871.4|70855.9|70866.4|70850.5|531
1585068600000|2020-03-24 16:50:00|70869|70853.6|70858.1|70840|70869.9|70854.3|70854.7|70837.4|475
1585068900000|2020-03-24 16:55:00|70858.8|70839.6|70858.8|70842.9|70865.3|70850.3|70855.8|70836.6|335
1585069200000|2020-03-24 17:00:00|70858.5|70842.6|70869.2|70854.2|70871.8|70856.4|70857.7|70842.6|450
1585069500000|2020-03-24 17:05:00|70869.5|70854.5|70862.8|70846.8|70870.9|70855.5|70860.6|70843.5|573
1585069800000|2020-03-24 17:10:00|70862.6|70846.6|70861.9|70846.6|70867.8|70852.8|70857.9|70841.6|506
1585070100000|2020-03-24 17:15:00|70862.1|70846.8|70863.8|70848.8|70866.7|70851.7|70860.5|70843.3|521
1585070400000|2020-03-24 17:20:00|70864|70849|70881.6|70864.3|70884.7|70868.1|70862.7|70847.7|496
1585070700000|2020-03-24 17:25:00|70881.7|70863.9|70880.4|70865.4|70903.7|70888.7|70875.9|70857.9|627
1585071000000|2020-03-24 17:30:00|70879.9|70864.9|70880.8|70865.8|70884.6|70867.3|70877.6|70862.6|462
1585071300000|2020-03-24 17:35:00|70880.7|70865.7|70875.3|70860.3|70881.1|70866.1|70874.9|70859.2|243
1585071600000|2020-03-24 17:40:00|70875.4|70860.4|70875.5|70860.5|70878.2|70863.2|70872.2|70857.2|362
1585071900000|2020-03-24 17:45:00|70875.4|70860.4|70898.3|70883.3|70901|70886|70874.1|70859|433
1585072200000|2020-03-24 17:50:00|70899.2|70884.2|70915.2|70900.2|70924.1|70909.1|70893.6|70878.6|590
1585072500000|2020-03-24 17:55:00|70914.5|70899.5|70907.1|70892.1|70923.7|70908.7|70903|70888|634
1585072800000|2020-03-24 18:00:00|70907|70892|70916|70901|70925.4|70910.4|70899.1|70884.1|602
1585073100000|2020-03-24 18:05:00|70915.3|70900.3|70922.8|70907.8|70928.8|70913.8|70915.1|70900.1|564
1585073400000|2020-03-24 18:10:00|70923|70908|70905.9|70890.9|70927.5|70912.8|70905.8|70890.8|485
1585073700000|2020-03-24 18:15:00|70906.1|70891.1|70906.6|70891.6|70909.1|70894.1|70904|70889|533
1585074000000|2020-03-24 18:20:00|70906.3|70891.3|70870.6|70855.6|70907.1|70892.1|70870.2|70855.2|559
1585074300000|2020-03-24 18:25:00|70870.5|70855.5|70896.8|70881.2|70901.4|70881.3|70870.4|70855.4|522
1585074600000|2020-03-24 18:30:00|70896.6|70881.4|70900.7|70881.4|70903.2|70885.2|70895.1|70878|574
1585074900000|2020-03-24 18:35:00|70900.6|70881.3|70898.8|70882.7|70903.8|70885|70898.1|70877.6|531
1585075200000|2020-03-24 18:40:00|70899.9|70882.8|70897.7|70882.7|70903.9|70884.6|70896.5|70876.7|519
1585075500000|2020-03-24 18:45:00|70899|70882.2|70898.8|70883.8|70901.9|70885.8|70896.9|70880.2|444
1585075800000|2020-03-24 18:50:00|70899.1|70884.1|70900.4|70881.2|70904.1|70884.7|70896.4|70879.7|461
1585076100000|2020-03-24 18:55:00|70899.4|70882.6|70900.1|70881.6|70909.5|70892.5|70898.9|70881.6|647
1585076400000|2020-03-24 19:00:00|70901.1|70882.2|70901.9|70885.2|70903.5|70885.6|70897.3|70877.2|551
1585076700000|2020-03-24 19:05:00|70901.8|70885|70908.2|70889.7|70908.6|70889.7|70896.7|70876.6|527
1585077000000|2020-03-24 19:10:00|70908.6|70890.3|70888.5|70873.5|70910.2|70891.1|70887|70872|441
1585077300000|2020-03-24 19:15:00|70888.4|70873.4|70887.4|70872.4|70893.7|70878.7|70883.8|70868.8|404
1585077600000|2020-03-24 19:20:00|70887.5|70872.5|70909.5|70894.5|70911.2|70896.2|70886.4|70871.4|390
1585077900000|2020-03-24 19:25:00|70909.6|70894.6|70910.4|70895.4|70911.3|70896.3|70909.3|70894.3|394
1585078200000|2020-03-24 19:30:00|70910.2|70895.2|70898.9|70883.9|70910.9|70898.5|70895.8|70880.8|480
1585078500000|2020-03-24 19:35:00|70899|70884|70900|70885|70901.4|70886.4|70896.3|70881.3|502
1585078800000|2020-03-24 19:40:00|70899.9|70884.9|70918.2|70903.2|70919.1|70904.1|70896.6|70881.6|457
1585079100000|2020-03-24 19:45:00|70917.4|70902.4|70920.9|70905.9|70922.2|70907.2|70914.2|70899.2|539
1585079400000|2020-03-24 19:50:00|70921.1|70906.1|70916.6|70901.6|70922|70907|70916.2|70901.2|493
1585079700000|2020-03-24 19:55:00|70917.2|70902.2|70901.6|70886.6|70919.1|70904.1|70899.2|70884.2|551
1585080000000|2020-03-24 20:00:00|70902.6|70887.6|70881|70854.3|70902.6|70887.6|70874.4|70844.6|376
1585080300000|2020-03-24 20:05:00|70880.5|70854.6|70882.8|70858.4|70899.4|70864|70877.4|70852.1|259
1585080600000|2020-03-24 20:10:00|70881.1|70858.3|70875.6|70857.9|70884.3|70862.7|70872.1|70847.7|330
1585080900000|2020-03-24 20:15:00|70875.5|70859.5|70873.3|70853.9|70881.8|70861|70867.7|70846|278
1585081200000|2020-03-24 20:20:00|70873.6|70853.3|70869.3|70854.1|70878.8|70858.6|70864.1|70847.4|257
1585081500000|2020-03-24 20:25:00|70869.2|70854.2|70868.1|70853.1|70871.4|70855.3|70863.6|70844.8|413
1585081800000|2020-03-24 20:30:00|70867.7|70852.7|70871.6|70854.5|70874.1|70857|70866.2|70847.9|275
1585082100000|2020-03-24 20:35:00|70871.8|70855.8|70876.7|70854|70879.1|70858.7|70866|70848|236
1585082400000|2020-03-24 20:40:00|70876.3|70853.8|70876.9|70857|70887.9|70861.1|70869.3|70852|392
1585082700000|2020-03-24 20:45:00|70877|70856.6|70896.4|70852|70898.1|70869.8|70866.8|70846.2|318
1585083000000|2020-03-24 20:50:00|70896|70851.8|70850.5|70813.4|70905.5|70859.4|70848.1|70798.7|347
1585083300000|2020-03-24 20:55:00|70851.8|70814.3|70902.8|70848.8|70902.8|70848.8|70845.6|70801.1|242
1585083600000|2020-03-24 21:00:00|70887.7|70833.7|70881|70827|70887.7|70833.7|70851.7|70797.7|27
1585083900000|2020-03-24 21:05:00|70873.8|70819.8|70862.3|70808.3|70895.1|70841.1|70852.8|70798.8|78
1585084200000|2020-03-24 21:10:00|70871.5|70817.5|70873.6|70819.6|70883.1|70829.1|70861.5|70807.5|112
1585084500000|2020-03-24 21:15:00|70882.4|70828.4|70873.1|70819.1|70890.4|70836.4|70857.2|70803.2|44
1585084800000|2020-03-24 21:20:00|70872.9|70818.9|70873.6|70819.6|70878.1|70824.1|70850.1|70796.1|70
1585085100000|2020-03-24 21:25:00|70861.7|70807.7|70856.5|70802.5|70886.4|70832.4|70851|70797|67
1585085400000|2020-03-24 21:30:00|70855|70801|70874|70820|70890.1|70836.1|70855|70801|73
1585085700000|2020-03-24 21:35:00|70873.8|70819.8|70881|70827|70893.5|70839.5|70860.2|70806.2|140
1585086000000|2020-03-24 21:40:00|70877.1|70823.1|70875|70821|70892.1|70838.1|70864.6|70810.6|149
1585086300000|2020-03-24 21:45:00|70875.1|70821.1|70877.7|70823.7|70886.9|70832.9|70864.5|70810.5|171
1585086600000|2020-03-24 21:50:00|70881.9|70827.9|70878.4|70824.4|70886.5|70832.5|70860|70806|138
1585086900000|2020-03-24 21:55:00|70875|70821|70869.5|70815.5|70888.6|70834.6|70858.9|70804.9|236
1585087200000|2020-03-24 22:00:00|70864.1|70810.1|70881.9|70827.9|70893.9|70839.9|70860.6|70806.6|301
1585087500000|2020-03-24 22:05:00|70882|70828|70867.3|70813.3|70882.1|70828.1|70862.9|70808.9|392
1585087800000|2020-03-24 22:10:00|70868.7|70814.7|70859.9|70805.9|70873.1|70819.1|70856.9|70802.9|357
1585088100000|2020-03-24 22:15:00|70860.2|70806.2|70868.8|70814.8|70875.7|70821.7|70858.8|70804.8|290
1585088400000|2020-03-24 22:20:00|70866.3|70812.3|70866.8|70812.8|70873.1|70819.1|70865.4|70811.4|168
1585088700000|2020-03-24 22:25:00|70868.6|70814.6|70867.4|70813.4|70880.1|70826.1|70864|70810|185
1585089000000|2020-03-24 22:30:00|70866.9|70812.9|70845.3|70791.3|70874|70820|70840.3|70786.3|186
1585089300000|2020-03-24 22:35:00|70846|70792|70841.2|70787.2|70847.9|70793.9|70834|70780|152
1585089600000|2020-03-24 22:40:00|70838|70784|70823.5|70769.5|70845.5|70791.5|70820.3|70766.3|267
1585089900000|2020-03-24 22:45:00|70823.4|70769.4|70826.5|70772.5|70833|70779|70820|70767.5|320
1585090200000|2020-03-24 22:50:00|70826.2|70772.2|70826.2|70773.9|70832.7|70781.5|70821.7|70767.7|346
1585090500000|2020-03-24 22:55:00|70823|70775.2|70837.1|70790.9|70843.9|70795.4|70819.9|70769.8|369
1585090800000|2020-03-24 23:00:00|70836.1|70789.6|70821.6|70792.6|70838.5|70795.4|70812.6|70782|302
1585091100000|2020-03-24 23:05:00|70818.8|70794.3|70824.9|70794.7|70833.6|70799.4|70812.5|70780.4|210
1585091400000|2020-03-24 23:10:00|70828.4|70793.1|70788.2|70745.2|70828.4|70800.1|70783.1|70743.5|273
1585091700000|2020-03-24 23:15:00|70790.1|70747.1|70760.6|70731.7|70817|70763|70742.8|70700.1|373
1585092000000|2020-03-24 23:20:00|70760|70731.9|70805.4|70751.4|70844.1|70790.1|70760|70731.9|425
1585092300000|2020-03-24 23:25:00|70803.9|70749.9|70791.4|70737.4|70804.6|70750.6|70773.2|70719.9|353
1585092600000|2020-03-24 23:30:00|70793.9|70739.9|70778.9|70724.9|70797.2|70743.2|70769.5|70715.5|360
1585092900000|2020-03-24 23:35:00|70778.8|70724.8|70797|70743|70808.4|70764.5|70731.6|70687.5|448
1585093200000|2020-03-24 23:40:00|70796.6|70742.6|70745.2|70691.2|70827.4|70775.7|70740.4|70688.9|478
1585093500000|2020-03-24 23:45:00|70745.5|70691.5|70754.9|70700.9|70827.7|70780.8|70737.7|70688.5|360
1585093800000|2020-03-24 23:50:00|70758|70704|70758.6|70704.6|70794|70740|70750.2|70697.8|322
1585094100000|2020-03-24 23:55:00|70758.8|70704.8|70772.2|70718.2|70777.6|70723.6|70742.2|70697.9|670
1585094400000|2020-03-25 00:00:00|70772.4|70718.4|70759.6|70727.7|70788.3|70745.3|70754.6|70708|556
1585094700000|2020-03-25 00:05:00|70759.8|70727.1|70826.5|70787.9|70841.8|70796.4|70743|70713.2|523
1585095000000|2020-03-25 00:10:00|70825.8|70787.5|70839.8|70798.7|70865.2|70823.3|70808.1|70765.5|661
1585095300000|2020-03-25 00:15:00|70840.1|70798.9|70824.9|70797.5|70846.9|70805.2|70819.8|70790.1|636
1585095600000|2020-03-25 00:20:00|70823.6|70799.1|70802.8|70778|70823.6|70799.8|70758.8|70733.1|552
1585095900000|2020-03-25 00:25:00|70804.6|70776.8|70824.2|70795.1|70826.4|70797|70797.5|70771.5|427
1585096200000|2020-03-25 00:30:00|70823|70793.7|70851.8|70832.9|70855.9|70832.9|70801.6|70758.6|669
1585096500000|2020-03-25 00:35:00|70851.3|70830.7|70873.5|70840.6|70908.3|70862.1|70851.3|70830.7|760
1585096800000|2020-03-25 00:40:00|70871.4|70840.9|70831|70801.4|70872.6|70843.2|70829.4|70799.1|723
1585097100000|2020-03-25 00:45:00|70831.4|70801.2|70834.9|70810.9|70840.2|70813.4|70817.3|70786.5|511
1585097400000|2020-03-25 00:50:00|70835.6|70811.3|70843.3|70804.5|70846.4|70813.8|70817.6|70784.7|661
1585097700000|2020-03-25 00:55:00|70842.9|70808.9|70800.2|70775.4|70849.4|70814.4|70798.7|70774|664
1585098000000|2020-03-25 01:00:00|70799.8|70776.9|70795.8|70777.3|70825|70801.5|70795.3|70776.5|840
1585098300000|2020-03-25 01:05:00|70795.6|70776.9|70762.8|70739.4|70796.3|70777.1|70750.1|70707.9|715
1585098600000|2020-03-25 01:10:00|70763.6|70738.7|70770.4|70746.4|70776.7|70757.9|70757.2|70736.5|612
1585098900000|2020-03-25 01:15:00|70772.2|70744.7|70777.1|70758.9|70789.2|70764.6|70764.9|70743.1|580
1585099200000|2020-03-25 01:20:00|70776.5|70759.3|70780.7|70757.2|70804.6|70788.9|70775.1|70755.8|642
1585099500000|2020-03-25 01:25:00|70780|70757.7|70741.4|70726.4|70780.7|70761.7|70733.9|70718.9|592
1585099800000|2020-03-25 01:30:00|70741.3|70726.3|70711.2|70696.2|70743|70728|70711.2|70696.2|757
1585100100000|2020-03-25 01:35:00|70710.8|70695.8|70670.5|70655.5|70710.8|70695.8|70659.9|70640.9|734
1585100400000|2020-03-25 01:40:00|70670.8|70655.8|70629.3|70614.3|70672.6|70658.9|70618.8|70599.7|710
1585100700000|2020-03-25 01:45:00|70630.2|70615.2|70610.5|70595.5|70666.5|70651.5|70610.5|70595.5|665
1585101000000|2020-03-25 01:50:00|70610.7|70595.7|70622.4|70607.4|70633.6|70617.8|70596.2|70580.2|634
1585101300000|2020-03-25 01:55:00|70622.9|70607.6|70635.1|70620.1|70668.8|70653.8|70618.6|70605.6|652
1585101600000|2020-03-25 02:00:00|70635.2|70620.2|70692.8|70677.8|70694.1|70679.1|70634.9|70619.9|604
1585101900000|2020-03-25 02:05:00|70692.1|70677.1|70685.8|70670.8|70692.9|70679.6|70667.6|70652.6|589
1585102200000|2020-03-25 02:10:00|70684.3|70669.3|70705.6|70690.6|70706.4|70694|70680.8|70665.8|519
1585102500000|2020-03-25 02:15:00|70705.8|70690.8|70712.1|70697.1|70713|70699.8|70678.8|70663.8|538
1585102800000|2020-03-25 02:20:00|70711.6|70696.6|70717.2|70702.2|70734.3|70719.1|70703.6|70687.4|616
1585103100000|2020-03-25 02:25:00|70717.3|70702.3|70717.4|70702.4|70720.9|70707.7|70694.3|70678.8|620
1585103400000|2020-03-25 02:30:00|70717.5|70702.5|70742.4|70727.4|70742.7|70727.7|70706.3|70691.3|679
1585103700000|2020-03-25 02:35:00|70742.2|70727.2|70767.6|70757.6|70774|70760.8|70739.4|70727.2|595
1585104000000|2020-03-25 02:40:00|70770.2|70755.2|70767.2|70752.2|70782.4|70767.4|70746.7|70732.5|678
1585104300000|2020-03-25 02:45:00|70768|70753|70757.9|70747.9|70779.9|70764.9|70756.6|70744.2|618
1585104600000|2020-03-25 02:50:00|70761.2|70746.2|70746.4|70731.4|70762.2|70750.8|70732.5|70719.3|642
1585104900000|2020-03-25 02:55:00|70743.6|70733.6|70732.4|70717.4|70751.1|70738.7|70717.7|70704.4|609
1585105200000|2020-03-25 03:00:00|70727.5|70712.5|70780.3|70765.3|70797.8|70782.8|70727.5|70712.5|684
1585105500000|2020-03-25 03:05:00|70780.9|70765.9|70778.9|70763.9|70794.4|70782.6|70763.5|70748.5|616
1585105800000|2020-03-25 03:10:00|70778.7|70763.7|70787|70777|70793.6|70782.4|70765.6|70752.8|614
1585106100000|2020-03-25 03:15:00|70786.9|70776.9|70781.1|70766.1|70796|70784.8|70780.7|70765.7|563
1585106400000|2020-03-25 03:20:00|70781|70766|70773.2|70763.2|70788.4|70774.9|70765.5|70753.8|604
1585106700000|2020-03-25 03:25:00|70772.3|70762.3|70795.7|70785.7|70799.1|70788.4|70770.8|70758.1|565
1585107000000|2020-03-25 03:30:00|70795.8|70785.8|70786.5|70776.5|70806|70795.8|70783.8|70771.7|542
1585107300000|2020-03-25 03:35:00|70786.6|70776.6|70769.1|70759.1|70791.3|70781.3|70766.1|70756.1|527
1585107600000|2020-03-25 03:40:00|70768.7|70758.7|70768.8|70758.8|70772|70762|70764.3|70752.5|448
1585107900000|2020-03-25 03:45:00|70769.1|70759.1|70768.6|70758.6|70778|70765.4|70763.2|70753.2|577
1585108200000|2020-03-25 03:50:00|70768.2|70758.2|70790.3|70780.3|70791.2|70781.2|70767.8|70757.8|456
1585108500000|2020-03-25 03:55:00|70790.4|70780.4|70790.3|70780.3|70799.5|70788.4|70786.6|70774.3|485
1585108800000|2020-03-25 04:00:00|70790.2|70780.2|70819.3|70809.3|70827|70813.5|70790|70780|385
1585109100000|2020-03-25 04:05:00|70819.2|70809.2|70812.5|70802.5|70827.8|70815.7|70809.4|70799.4|490
1585109400000|2020-03-25 04:10:00|70812.7|70802.7|70816.3|70806.3|70825.8|70814.9|70812.7|70800.9|452
1585109700000|2020-03-25 04:15:00|70815.7|70805.7|70807.9|70797.9|70821.1|70811.1|70807.3|70795.4|486
1585110000000|2020-03-25 04:20:00|70808.1|70798.1|70798.5|70788.5|70814.1|70804.1|70798.2|70788.2|425
1585110300000|2020-03-25 04:25:00|70798.7|70788.7|70815.1|70805.1|70821.5|70811.5|70798.3|70788.3|468
1585110600000|2020-03-25 04:30:00|70815|70805|70808.4|70798.4|70815|70805|70800.4|70790.4|471
1585110900000|2020-03-25 04:35:00|70808.7|70798.7|70816.5|70806.5|70818.3|70808.3|70807.6|70795.9|481
1585111200000|2020-03-25 04:40:00|70816.4|70806.4|70814.8|70804.8|70819.7|70808.3|70805.9|70793.6|450
1585111500000|2020-03-25 04:45:00|70814.7|70804.7|70810.4|70800.4|70816.1|70805.5|70806.3|70794.2|480
1585111800000|2020-03-25 04:50:00|70810.6|70800.6|70783.5|70773.5|70815.8|70805.8|70768.1|70757.4|557
1585112100000|2020-03-25 04:55:00|70783.9|70773.9|70752.2|70736.4|70812.6|70800.5|70745.5|70730.5|667
1585112400000|2020-03-25 05:00:00|70752.6|70736.1|70791.5|70781.5|70811.3|70791.6|70735|70720|698
1585112700000|2020-03-25 05:05:00|70791.3|70781.3|70770.1|70755.1|70795.1|70783.1|70744.6|70729.6|660
1585113000000|2020-03-25 05:10:00|70769.9|70754.9|70777.5|70762.5|70777.6|70762.6|70728.5|70713.5|649
1585113300000|2020-03-25 05:15:00|70783.3|70768.3|70827.1|70812.1|70827.4|70814.2|70780.1|70768.1|588
1585113600000|2020-03-25 05:20:00|70836.1|70821.1|70800.9|70790.9|70849.2|70833|70799.6|70783.7|654
1585113900000|2020-03-25 05:25:00|70800.7|70790.7|70788.7|70773.7|70808.7|70797|70786.6|70772.3|544
1585114200000|2020-03-25 05:30:00|70788.5|70773.5|70803.2|70788.2|70806.3|70793.3|70786.1|70773.2|619
1585114500000|2020-03-25 05:35:00|70802.9|70787.9|70793.3|70783.3|70803.3|70788.4|70792.2|70779.9|421
1585114800000|2020-03-25 05:40:00|70789.5|70778.3|70767|70757|70793.1|70780.2|70765.1|70752.9|497
1585115100000|2020-03-25 05:45:00|70767.6|70757.6|70789.2|70779.2|70802.4|70790.2|70764.6|70752.6|540
1585115400000|2020-03-25 05:50:00|70789.4|70779.4|70812.1|70802.1|70814.3|70804.3|70775|70762.5|531
1585115700000|2020-03-25 05:55:00|70812|70802|70775.9|70760.9|70818|70805.8|70772.3|70757.3|561
1585116000000|2020-03-25 06:00:00|70776.1|70761.1|70768.2|70758.2|70791|70778.6|70765.3|70755.3|695
1585116300000|2020-03-25 06:05:00|70769.3|70754.3|70781.4|70771.4|70798.6|70788.6|70761|70751|658
1585116600000|2020-03-25 06:10:00|70780.6|70770.6|70788|70778|70792.5|70782.5|70777.5|70766.7|620
1585116900000|2020-03-25 06:15:00|70788.1|70778.1|70783.2|70773.2|70789.6|70778.4|70768|70755.3|621
1585117200000|2020-03-25 06:20:00|70783.4|70773.4|70784.4|70774.4|70789|70778.1|70772.9|70761.1|599
1585117500000|2020-03-25 06:25:00|70787|70772|70834|70824|70834.1|70824.1|70786.9|70771.9|609
1585117800000|2020-03-25 06:30:00|70834.6|70824.6|70848.2|70838.2|70851.7|70841.7|70833.4|70823.4|521
1585118100000|2020-03-25 06:35:00|70848.1|70838.1|70884.1|70874.1|70900.7|70887.1|70846.7|70836.7|609
1585118400000|2020-03-25 06:40:00|70884.2|70874.2|70878.8|70868.8|70886.1|70876.1|70851.6|70841.6|592
1585118700000|2020-03-25 06:45:00|70878.6|70868.6|70897.5|70887.5|70901|70891|70872.8|70861|638
1585119000000|2020-03-25 06:50:00|70897|70887|70919|70909|70923.9|70910.5|70888.6|70876.2|612
1585119300000|2020-03-25 06:55:00|70918.9|70908.9|70902.2|70892.2|70928.4|70916.4|70898.9|70886.7|632
1585119600000|2020-03-25 07:00:00|70902.1|70892.1|70896.4|70886.4|70904.7|70894.7|70874.9|70864.9|654
1585119900000|2020-03-25 07:05:00|70896.9|70886.9|70882.9|70872.9|70896.9|70886.9|70873.6|70861.6|635
1585120200000|2020-03-25 07:10:00|70882.8|70872.8|70880.1|70870.1|70897.3|70887.3|70860.3|70847.6|649
1585120500000|2020-03-25 07:15:00|70880.2|70870.2|70880.2|70865.2|70894.3|70884.3|70856.9|70846.7|680
1585120800000|2020-03-25 07:20:00|70880.8|70865.8|70873|70863|70880.8|70866.2|70856.5|70846.5|558
1585121100000|2020-03-25 07:25:00|70872.9|70862.9|70897.2|70887.2|70897.9|70887.9|70867.9|70856|612
1585121400000|2020-03-25 07:30:00|70897.3|70887.3|70947.4|70937.4|70949.6|70939.6|70891.5|70881.5|623
1585121700000|2020-03-25 07:35:00|70946.4|70936.4|70948.5|70933.5|70960.8|70947.6|70929.4|70919.4|722
1585122000000|2020-03-25 07:40:00|70949|70934|70987.7|70972.7|71004.3|70994.3|70946.8|70932.7|674
1585122300000|2020-03-25 07:45:00|70988.1|70973.1|71022.4|71007.4|71023.6|71012.4|70976.9|70964.3|681
1585122600000|2020-03-25 07:50:00|71021.9|71006.9|71020.6|71005.6|71024.6|71009.8|70997|70984.3|659
1585122900000|2020-03-25 07:55:00|71021.6|71006.6|71141.1|71131.1|71146.7|71134.5|71015.6|71004.5|738
1585123200000|2020-03-25 08:00:00|71143.5|71128.5|71196|71186|71206.9|71196.9|71131.2|71121.2|736
1585123500000|2020-03-25 08:05:00|71194.6|71184.6|71177.1|71162.1|71197.5|71185.5|71140.3|71128.6|683
1585123800000|2020-03-25 08:10:00|71174.9|71164.9|71170.6|71160.6|71179.3|71167.5|71162.6|71152.6|629
1585124100000|2020-03-25 08:15:00|71169.7|71159.7|71199.5|71189.5|71204.4|71194.4|71161.4|71151.4|653
1585124400000|2020-03-25 08:20:00|71198.8|71188.8|71171.7|71161.7|71198.8|71188.8|71162.8|71152.8|676
1585124700000|2020-03-25 08:25:00|71172|71162|71182.3|71172.3|71195.4|71182.3|71168.6|71158.6|662
1585125000000|2020-03-25 08:30:00|71182.5|71172.5|71165|71155|71182.7|71172.7|71160.7|71150.7|690
1585125300000|2020-03-25 08:35:00|71165.4|71155.4|71182.7|71172.7|71190.7|71177|71147.2|71137.2|694
1585125600000|2020-03-25 08:40:00|71182.8|71172.8|71238.4|71228.4|71251|71239.8|71182.5|71172.5|690
1585125900000|2020-03-25 08:45:00|71238.5|71228.5|71207.3|71197.3|71243.4|71233.4|71197.6|71187.4|649
1585126200000|2020-03-25 08:50:00|71207.5|71197.5|71181|71171|71211.7|71201.7|71173.1|71158.1|642
1585126500000|2020-03-25 08:55:00|71181.1|71171.1|71167.6|71157.6|71184.3|71173.3|71164.7|71151.4|617
1585126800000|2020-03-25 09:00:00|71168.1|71158.1|71144.3|71134.3|71177.7|71167.7|71139.9|71128.7|592
1585127100000|2020-03-25 09:05:00|71145.2|71135.2|71152.2|71142.2|71166.5|71156.5|71144.5|71131.7|636
1585127400000|2020-03-25 09:10:00|71152.7|71142.7|71146.8|71136.8|71156.6|71146.6|71145.9|71135.9|562
1585127700000|2020-03-25 09:15:00|71147|71137|71138.7|71128.7|71150.4|71140.4|71127.6|71116.8|613
1585128000000|2020-03-25 09:20:00|71138.6|71128.6|71132.4|71122.4|71154.5|71144.5|71127.7|71117.7|605
1585128300000|2020-03-25 09:25:00|71132.2|71122.2|71147.2|71132.2|71148|71135.3|71131|71121|432
1585128600000|2020-03-25 09:30:00|71147|71132|71168.3|71153.3|71171.5|71159.8|71144.3|71131.2|499
1585128900000|2020-03-25 09:35:00|71167.9|71152.9|71158.8|71148.8|71183.2|71168.2|71156.3|71146.3|535
1585129200000|2020-03-25 09:40:00|71159|71149|71157.6|71147.6|71171.4|71161.4|71148.6|71137.1|618
1585129500000|2020-03-25 09:45:00|71157.5|71147.5|71153.5|71143.5|71159.5|71149.5|71148|71135.8|581
1585129800000|2020-03-25 09:50:00|71153.8|71143.8|71158.4|71143.4|71180.5|71167.8|71153.4|71143.1|599
1585130100000|2020-03-25 09:55:00|71158.9|71143.9|71135|71120|71164.6|71149.6|71132.8|71119.9|562
1585130400000|2020-03-25 10:00:00|71135.1|71120.1|71136.3|71121.3|71150.7|71138.5|71126|71111|511
1585130700000|2020-03-25 10:05:00|71136.4|71121.4|71130.7|71115.7|71149.7|71137|71120.9|71105.9|459
1585131000000|2020-03-25 10:10:00|71130.4|71115.4|71127.7|71112.7|71130.5|71115.5|71105.8|71093.8|454
1585131300000|2020-03-25 10:15:00|71127.3|71112.3|71133.5|71118.5|71137.8|71124.2|71124.5|71111|488
1585131600000|2020-03-25 10:20:00|71133.6|71118.6|71140|71125|71143.3|71128.3|71132.7|71117.7|499
1585131900000|2020-03-25 10:25:00|71140.1|71125.1|71117.3|71102.3|71143.5|71131.7|71100|71087.9|544
1585132200000|2020-03-25 10:30:00|71117.6|71102.6|71155.8|71140.8|71156.9|71141.9|71116.9|71102.6|525
1585132500000|2020-03-25 10:35:00|71155.6|71140.6|71189.2|71174.2|71191.6|71176.6|71151.3|71137.8|607
1585132800000|2020-03-25 10:40:00|71189.1|71174.1|71200|71185|71201.8|71188.5|71181.8|71166.8|648
1585133100000|2020-03-25 10:45:00|71198.1|71188.1|71213|71198|71216.7|71203.7|71195.5|71182.9|637
1585133400000|2020-03-25 10:50:00|71213.2|71198.2|71226.1|71216.1|71244.7|71229.7|71208.5|71195.9|581
1585133700000|2020-03-25 10:55:00|71229.1|71214.1|71270.6|71255.6|71281.3|71266.3|71227.8|71214.1|586
1585134000000|2020-03-25 11:00:00|71271.3|71256.3|71227.6|71212.6|71278.7|71263.7|71219.8|71204.8|651
1585134300000|2020-03-25 11:05:00|71226.6|71211.6|71226|71211|71230|71213.2|71201.6|71180.3|664
1585134600000|2020-03-25 11:10:00|71228|71213|71235.5|71220.5|71269.1|71254.1|71227|71212|637
1585134900000|2020-03-25 11:15:00|71235.4|71220.4|71203.7|71188.7|71236.7|71221.7|71196.8|71181.8|638
1585135200000|2020-03-25 11:20:00|71203.6|71188.6|71167.5|71152.5|71204.4|71191.8|71159.4|71143|553
1585135500000|2020-03-25 11:25:00|71167.8|71152.8|71178.7|71163.7|71181.4|71166.4|71167.6|71152.6|621
1585135800000|2020-03-25 11:30:00|71179|71164|71191.1|71176.1|71193.5|71177.1|71171.9|71156.9|586
1585136100000|2020-03-25 11:35:00|71191|71176|71153.8|71138.8|71199.6|71184.6|71150.4|71137.1|605
1585136400000|2020-03-25 11:40:00|71154|71139|71155|71145|71158.8|71148.8|71148.5|71138|446
1585136700000|2020-03-25 11:45:00|71155.1|71145.1|71186.2|71171.2|71192.3|71179.8|71155|71142.1|545
1585137000000|2020-03-25 11:50:00|71186.4|71171.4|71183.6|71173.6|71192.4|71178.4|71183.4|71170.5|437
1585137300000|2020-03-25 11:55:00|71183.4|71173.4|71185.2|71175.2|71190.6|71178.4|71172.3|71157.4|541
1585137600000|2020-03-25 12:00:00|71187|71172|71159.9|71144.9|71193.8|71181.1|71159.9|71144.9|641
1585137900000|2020-03-25 12:05:00|71160|71145|71185.2|71170.2|71187.9|71172.9|71141.4|71131.3|575
1585138200000|2020-03-25 12:10:00|71185.5|71170.5|71159.5|71144.5|71185.8|71170.8|71157.9|71142.9|493
1585138500000|2020-03-25 12:15:00|71159.1|71144.1|71162.7|71147.7|71177.2|71164.8|71157.7|71144|577
1585138800000|2020-03-25 12:20:00|71162.4|71147.4|71158|71143|71163.5|71152|71148.5|71136.5|580
1585139100000|2020-03-25 12:25:00|71157.5|71142.5|71112.2|71071.2|71161.5|71146.5|71107.1|71059|433
1585139400000|2020-03-25 12:30:00|71111.7|71069.4|71098.5|71083.5|71123.4|71108.4|71095.3|71069.4|526
1585139700000|2020-03-25 12:35:00|71098.4|71083.4|71120.3|71105.3|71122.6|71107.3|71097.8|71082.8|624
1585140000000|2020-03-25 12:40:00|71120.2|71105.2|71120.7|71105.7|71130.7|71115.7|71107.1|71092.1|592
1585140300000|2020-03-25 12:45:00|71121.5|71106.5|71141.4|71126.4|71143.3|71130.9|71121.5|71106.5|589
1585140600000|2020-03-25 12:50:00|71140|71125|71165.9|71150.9|71187.9|71172.9|71140|71125|681
1585140900000|2020-03-25 12:55:00|71166.9|71151.9|71170.8|71155.8|71171.6|71156.6|71149.4|71137.7|462
1585141200000|2020-03-25 13:00:00|71170.4|71155.4|71145|71130|71171.1|71156.1|71128.6|71113.6|531
1585141500000|2020-03-25 13:05:00|71145.1|71130.1|71145.4|71130.4|71150.3|71135.3|71137.5|71123.2|478
1585141800000|2020-03-25 13:10:00|71145.5|71130.5|71135.4|71125.4|71153.7|71142.2|71135.1|71121.6|512
1585142100000|2020-03-25 13:15:00|71135.5|71125.5|71206|71196|71218.5|71203.5|71133.6|71118.6|666
1585142400000|2020-03-25 13:20:00|71206.1|71196.1|71231.2|71216.2|71250.8|71235.8|71200.2|71185.2|596
1585142700000|2020-03-25 13:25:00|71230.9|71215.9|71260.9|71250.9|71267.5|71256.5|71207.3|71161.5|658
1585143000000|2020-03-25 13:30:00|71260.4|71250.4|71244.2|71234.2|71304.2|71289.2|71240.4|71225.4|680
1585143300000|2020-03-25 13:35:00|71244.4|71234.4|71267.5|71252.5|71300.4|71287.5|71244.2|71233.6|665
1585143600000|2020-03-25 13:40:00|71268.8|71253.8|71279|71264|71280.5|71268|71258.7|71245.8|567
1585143900000|2020-03-25 13:45:00|71279.1|71264.1|71278.4|71263.4|71294.2|71281.8|71260.8|71245.8|694
1585144200000|2020-03-25 13:50:00|71277.7|71262.7|71301.3|71286.3|71301.6|71286.6|71257|71242.6|706
1585144500000|2020-03-25 13:55:00|71301.1|71286.1|71313.4|71298.4|71319.8|71307.3|71280.4|71265.4|705
1585144800000|2020-03-25 14:00:00|71313.3|71298.3|71320.8|71305.8|71331.7|71319.7|71305.6|71278.5|699
1585145100000|2020-03-25 14:05:00|71320.7|71305|71291.5|71272.9|71320.7|71305|71273.4|71253.1|740
1585145400000|2020-03-25 14:10:00|71291.8|71273.2|71293.1|71276.9|71296|71279.3|71287.8|71270.6|560
1585145700000|2020-03-25 14:15:00|71293|71275.8|71304.9|71289.9|71306.8|71294.2|71289.3|71272.8|600
1585146000000|2020-03-25 14:20:00|71305.4|71290.4|71356.5|71328|71360.6|71344.6|71302.3|71287.3|715
1585146300000|2020-03-25 14:25:00|71363.4|71348.4|71372.2|71341.1|71392.7|71372.1|71350|71324.8|749
1585146600000|2020-03-25 14:30:00|71371|71341.2|71361|71346|71372.4|71351.9|71359.9|71339|444
1585146900000|2020-03-25 14:35:00|71360.6|71345.6|71352.2|71337.2|71363|71348|71339.9|71324.6|461
1585147200000|2020-03-25 14:40:00|71352.3|71337.3|71365.8|71350.8|71369.1|71354.1|71352.1|71337.1|548
1585147500000|2020-03-25 14:45:00|71366.1|71351.1|71355.7|71340.7|71367.5|71352.5|71341.9|71325.9|674
1585147800000|2020-03-25 14:50:00|71355.2|71340.2|71370.6|71355.6|71374.7|71359.7|71355.1|71340.1|556
1585148100000|2020-03-25 14:55:00|71370.8|71355.8|71370.7|71360.7|71387.5|71376.5|71353.9|71340.7|685
1585148400000|2020-03-25 15:00:00|71373.1|71358.1|71372.1|71357.1|71377.7|71362.7|71348.6|71331.7|656
1585148700000|2020-03-25 15:05:00|71371.8|71356.8|71376|71361|71381|71366|71370.2|71355.2|567
1585149000000|2020-03-25 15:10:00|71376.3|71361.3|71378|71363|71378.3|71363.3|71370.5|71355.5|506
1585149300000|2020-03-25 15:15:00|71377.8|71362.8|71369.3|71354.3|71386.9|71372.9|71363.4|71352.8|618
1585149600000|2020-03-25 15:20:00|71370.4|71355.4|71385.9|71370.9|71388.1|71377.4|71370.1|71355.1|662
1585149900000|2020-03-25 15:25:00|71386|71371|71388.1|71373.1|71402.6|71390.9|71384.6|71369.6|593
1585150200000|2020-03-25 15:30:00|71387.9|71372.9|71400.5|71385.5|71420|71402|71378.9|71366.4|651
1585150500000|2020-03-25 15:35:00|71400.6|71385.6|71402|71387|71405.7|71390.7|71393.8|71378.8|594
1585150800000|2020-03-25 15:40:00|71401.9|71386.9|71396.4|71381.4|71402.3|71387.3|71390.7|71375.7|535
1585151100000|2020-03-25 15:45:00|71396.5|71381.5|71411.2|71396.2|71430.7|71415.7|71395.9|71380.9|612
1585151400000|2020-03-25 15:50:00|71410.9|71395.9|71425.3|71410.3|71432.7|71417.7|71408.6|71395.1|642
1585151700000|2020-03-25 15:55:00|71424.4|71409.4|71358.2|71343.1|71434.9|71419.9|71354.9|71334.3|718
1585152000000|2020-03-25 16:00:00|71358.4|71342.5|71375.8|71360.8|71377.3|71362.3|71346.5|71331.5|515
1585152300000|2020-03-25 16:05:00|71375.7|71360.7|71384.7|71369.7|71385.9|71370.9|71360.1|71345.1|559
1585152600000|2020-03-25 16:10:00|71385.7|71370.7|71395.9|71380.9|71397.7|71382.2|71384.8|71369.8|536
1585152900000|2020-03-25 16:15:00|71396|71381|71393.3|71378.3|71416.5|71401.5|71392.3|71377.3|444
1585153200000|2020-03-25 16:20:00|71393.6|71378.6|71377.1|71362.1|71393.9|71378.9|71370.4|71355|478
1585153500000|2020-03-25 16:25:00|71376.3|71361.3|71374|71359|71378.6|71363.6|71362.2|71347.2|422
1585153800000|2020-03-25 16:30:00|71374.3|71359.3|71387.4|71372.4|71389.5|71374.5|71374.3|71359.3|497
1585154100000|2020-03-25 16:35:00|71387.2|71372.2|71386.2|71371.2|71397|71380.2|71382.7|71366.4|459
1585154400000|2020-03-25 16:40:00|71386.4|71371.4|71371.1|71353.8|71389.6|71373|71370.3|71353.8|360
1585154700000|2020-03-25 16:45:00|71374.8|71349.7|71367.9|71348.4|71376|71357.7|71353.4|71338.4|486
1585155000000|2020-03-25 16:50:00|71366.4|71348.8|71355.8|71340.8|71371.2|71354.4|71354.5|71339.5|604
1585155300000|2020-03-25 16:55:00|71355.6|71340.6|71342.5|71327.5|71359.6|71344.6|71339.4|71324.4|624
1585155600000|2020-03-25 17:00:00|71342.4|71327.4|71333.3|71318.3|71350.6|71335.6|71330.3|71315.3|580
1585155900000|2020-03-25 17:05:00|71332.9|71317.9|71335.2|71320.2|71349.3|71334.3|71329|71314|605
1585156200000|2020-03-25 17:10:00|71335.8|71320.7|71330.6|71315.6|71340.7|71325.7|71324.1|71309.1|609
1585156500000|2020-03-25 17:15:00|71330.4|71315.4|71283.5|71266.4|71331.9|71316.9|71280.8|71263.6|732
1585156800000|2020-03-25 17:20:00|71283.1|71266.5|71255|71235.4|71289.2|71274.2|71238.5|71212.1|947
1585157100000|2020-03-25 17:25:00|71254.4|71234.2|71263.1|71245.5|71279|71259.1|71251.9|71230.9|612
1585157400000|2020-03-25 17:30:00|71261.6|71245.1|71268.9|71248.4|71269.4|71250.1|71256.2|71238.1|613
1585157700000|2020-03-25 17:35:00|71267.4|71246.5|71276.3|71261|71280.1|71263|71265.6|71245.5|651
1585158000000|2020-03-25 17:40:00|71276.2|71260.8|71273.2|71258.2|71279.2|71264|71272.3|71256|588
1585158300000|2020-03-25 17:45:00|71273|71258|71276.3|71261.3|71279|71263.2|71271.3|71255|614
1585158600000|2020-03-25 17:50:00|71275.9|71260.9|71323.4|71303.3|71327.2|71306.3|71272.6|71257.6|761
1585158900000|2020-03-25 17:55:00|71323.6|71303.7|71305.9|71283.7|71327|71304.1|71296|71274.9|688
1585159200000|2020-03-25 18:00:00|71305.7|71283.3|71299.2|71284.2|71307.3|71284.5|71295.6|71275.3|660
1585159500000|2020-03-25 18:05:00|71299.3|71284|71306.3|71289.7|71315.9|71292.5|71299.2|71279.9|582
1585159800000|2020-03-25 18:10:00|71305.7|71290|71301.2|71283.2|71309.7|71290.4|71295.6|71274.6|781
1585160100000|2020-03-25 18:15:00|71300.8|71281.7|71297.9|71280.8|71309.4|71292|71293.6|71276.5|719
1585160400000|2020-03-25 18:20:00|71297.8|71281.2|71280.8|71265.8|71303.6|71284.9|71280.2|71265.2|615
1585160700000|2020-03-25 18:25:00|71279.9|71264.9|71219|71200.7|71280.7|71265.7|71207.1|71188.5|834
1585161000000|2020-03-25 18:30:00|71218.2|71201.7|71230.9|71211.2|71234.5|71215.2|71210.1|71191.4|696
1585161300000|2020-03-25 18:35:00|71231.6|71211.7|71217.3|71197.2|71232.6|71213.8|71214.6|71193.4|597
1585161600000|2020-03-25 18:40:00|71218.1|71198|71227.9|71211.6|71230.1|71213.3|71216|71194.3|434
1585161900000|2020-03-25 18:45:00|71228|71211.1|71212|71197|71231.8|71216.4|71208.2|71193.2|578
1585162200000|2020-03-25 18:50:00|71212.2|71197.2|71219.5|71204.2|71221.8|71205.1|71202|71187|577
1585162500000|2020-03-25 18:55:00|71220.3|71204.3|71242|71221|71266.7|71242.5|71217.3|71200.7|622
1585162800000|2020-03-25 19:00:00|71244.1|71223.7|71238.6|71220.4|71251.4|71230.3|71237.6|71217.4|464
1585163100000|2020-03-25 19:05:00|71238.7|71218.5|71248.3|71231.1|71251.5|71231.4|71236.8|71217.7|552
1585163400000|2020-03-25 19:10:00|71248.1|71231|71247.6|71232.6|71254.8|71239.8|71246.2|71229.6|590
1585163700000|2020-03-25 19:15:00|71247.8|71232.8|71248.3|71229.5|71260.6|71245.3|71232.4|71214.1|707
1585164000000|2020-03-25 19:20:00|71246.7|71230.7|71254.7|71237.1|71257.8|71241.9|71241.5|71221.5|559
1585164300000|2020-03-25 19:25:00|71254.5|71237.5|71238.3|71223.3|71262.1|71246|71233.1|71217.6|562
1585164600000|2020-03-25 19:30:00|71238.2|71223.2|71234.4|71219.4|71241.7|71226.7|71234.1|71219.1|532
1585164900000|2020-03-25 19:35:00|71234.7|71219.7|71241.6|71223.9|71242|71225.1|71232.8|71217.8|708
1585165200000|2020-03-25 19:40:00|71241.3|71224.2|71256.5|71237.1|71256.7|71238.9|71236.9|71220.9|812
1585165500000|2020-03-25 19:45:00|71256.8|71237.5|71301.3|71256.7|71315.4|71273.7|71248|71224.4|810
1585165800000|2020-03-25 19:50:00|71300.8|71261.6|71287.5|71261.1|71329.1|71283.6|71286.2|71251.1|533
1585166100000|2020-03-25 19:55:00|71288.1|71260.6|71308.9|71277.8|71327.4|71293.5|71269.3|71239.7|799
1585166400000|2020-03-25 20:00:00|71310.8|71280.1|71290.9|71244.2|71312.3|71284.1|71271.7|71243.7|336
1585166700000|2020-03-25 20:05:00|71287.9|71242.2|71278.2|71257.7|71296.8|71262|71271.5|71242.2|272
1585167000000|2020-03-25 20:10:00|71278.5|71256.8|71268.2|71243.5|71310.5|71282.3|71266|71236.7|434
1585167300000|2020-03-25 20:15:00|71266.3|71244|71256.7|71230.8|71275.9|71245.6|71252.3|71225.6|299
1585167600000|2020-03-25 20:20:00|71269.2|71230.7|71249.4|71228|71269.2|71235.9|71247.8|71224.3|195
1585167900000|2020-03-25 20:25:00|71248.6|71228.3|71281.6|71259.1|71290.4|71265.1|71245.9|71227.3|273
1585168200000|2020-03-25 20:30:00|71292.5|71244.2|71266.6|71238.3|71292.5|71251.8|71251.8|71222.9|169
1585168500000|2020-03-25 20:35:00|71264.1|71240.1|71290.9|71266.2|71294.3|71268.4|71258.3|71235.1|259
1585168800000|2020-03-25 20:40:00|71292.2|71265.8|71330.1|71276.1|71334.2|71294|71279.2|71256.9|293
1585169100000|2020-03-25 20:45:00|71329.9|71275.9|71347.2|71301|71355.4|71313.7|71311.6|71257.6|443
1585169400000|2020-03-25 20:50:00|71345.8|71298.7|71327.4|71301.5|71354.6|71310.2|71318.3|71267.3|575
1585169700000|2020-03-25 20:55:00|71327.2|71301.8|71293.6|71239.6|71353.6|71311.2|71281.9|71227.9|488
1585170000000|2020-03-25 21:00:00|71294.7|71240.7|71333.4|71279.4|71357.8|71303.8|71287.9|71233.9|134
1585170300000|2020-03-25 21:05:00|71331.1|71277.1|71348.8|71294.8|71352.5|71298.5|71294.9|71240.9|191
1585170600000|2020-03-25 21:10:00|71349.2|71295.2|71349.1|71295.1|71357.6|71303.6|71335.9|71281.9|82
1585170900000|2020-03-25 21:15:00|71344.3|71290.3|71349.6|71295.6|71419.3|71374.4|71313.6|71259.6|310
1585171200000|2020-03-25 21:20:00|71335.6|71281.6|71328.2|71274.2|71349.2|71295.2|71322.3|71268.3|212
1585171500000|2020-03-25 21:25:00|71322|71268|71336.1|71282.1|71345.8|71291.8|71316.4|71262.4|93
1585171800000|2020-03-25 21:30:00|71328.8|71274.8|71325.5|71271.5|71342.1|71288.1|71304.5|71250.5|100
1585172100000|2020-03-25 21:35:00|71322.8|71268.8|71327.4|71273.4|71336.9|71282.9|71296.3|71242.3|65
1585172400000|2020-03-25 21:40:00|71314|71260|71329.1|71275.1|71336.9|71282.9|71304.5|71250.5|96
1585172700000|2020-03-25 21:45:00|71339.7|71285.7|71374.3|71333|71377.3|71349.6|71301.5|71247.5|290
1585173000000|2020-03-25 21:50:00|71373.4|71332.7|71314|71260|71392.8|71344.4|71293.7|71239.7|210
1585173300000|2020-03-25 21:55:00|71311.6|71257.6|71311.2|71257.2|71327.6|71273.6|71310.1|71256.1|133
1585173600000|2020-03-25 22:00:00|71310.6|71256.6|71280.5|71226.5|71324.3|71270.3|71255.9|71201.9|322
1585173900000|2020-03-25 22:05:00|71277.7|71223.7|71281|71227|71293.6|71239.6|71276|71222|165
1585174200000|2020-03-25 22:10:00|71280.8|71226.8|71288.4|71234.4|71291.8|71237.8|71270.6|71216.6|352
1585174500000|2020-03-25 22:15:00|71286.2|71232.2|71296|71242|71299.3|71245.3|71274.1|71220.1|908
1585174800000|2020-03-25 22:20:00|71296.2|71242.2|71291|71237|71298.2|71244.2|71278.9|71224.9|398
1585175100000|2020-03-25 22:25:00|71290.1|71236.1|71297.8|71243.8|71301.3|71247.3|71283|71229|801
1585175400000|2020-03-25 22:30:00|71297.4|71243.4|71296.6|71242.6|71302.3|71248.3|71282.7|71228.7|759
1585175700000|2020-03-25 22:35:00|71296.5|71242.5|71291.2|71237.2|71299.5|71246.2|71288.5|71234.5|637
1585176000000|2020-03-25 22:40:00|71293|71239|71284.3|71230.3|71299.8|71251.4|71279.1|71225.1|681
1585176300000|2020-03-25 22:45:00|71284.2|71230.2|71279.9|71225.9|71288.9|71234.9|71277.1|71223.1|560
1585176600000|2020-03-25 22:50:00|71279.5|71225.5|71287.2|71233.2|71296.7|71242.7|71271|71220.3|817
1585176900000|2020-03-25 22:55:00|71287.5|71233.5|71294.5|71244.3|71298|71251.5|71276.2|71229.2|826
1585177200000|2020-03-25 23:00:00|71288.5|71242.1|71292.1|71238.1|71296.3|71246.7|71269.4|71225.1|960
1585177500000|2020-03-25 23:05:00|71292.7|71243.2|71277|71235.9|71292.7|71246.4|71270.5|71229.6|921
1585177800000|2020-03-25 23:10:00|71277.3|71236.2|71286.1|71239.8|71294.9|71252.2|71269.8|71228.9|780
1585178100000|2020-03-25 23:15:00|71284.5|71240.1|71284.7|71243.4|71294.1|71249.2|71266.8|71234.8|579
1585178400000|2020-03-25 23:20:00|71286.2|71241|71282.5|71240.5|71295.5|71248.7|71274|71237.3|419
1585178700000|2020-03-25 23:25:00|71282.6|71241.3|71280.6|71240.5|71287.4|71244.6|71274|71235.2|601
1585179000000|2020-03-25 23:30:00|71280.4|71239.7|71286.2|71239.6|71289.2|71245.7|71274.2|71237.1|511
1585179300000|2020-03-25 23:35:00|71287.6|71239.8|71290|71261.7|71294.6|71264.3|71277.9|71237.5|510
1585179600000|2020-03-25 23:40:00|71290.7|71261.4|71295|71274.5|71299.1|71278.5|71276.3|71256.6|501
1585179900000|2020-03-25 23:45:00|71299.3|71276.2|71288.2|71249.6|71299.5|71276.2|71281.9|71247.8|848
1585180200000|2020-03-25 23:50:00|71287.7|71249.4|71281.1|71243.4|71292.2|71257.8|71277.8|71242.9|562
1585180500000|2020-03-25 23:55:00|71281.3|71243.8|71283.7|71242.9|71299.3|71268|71275.5|71237.7|500
1585180800000|2020-03-26 00:00:00|71282.4|71239.1|71276.7|71242.2|71287.1|71247.9|71266.6|71236.6|716
1585181100000|2020-03-26 00:05:00|71276.1|71240.5|71291.7|71262.9|71312.5|71283.6|71273.4|71236.6|738
1585181400000|2020-03-26 00:10:00|71290|71255.9|71298.3|71270.3|71315.5|71290.8|71284.1|71250.1|787
1585181700000|2020-03-26 00:15:00|71297.3|71270.6|71284.8|71265.1|71304.3|71273.6|71282.7|71262.8|641
1585182000000|2020-03-26 00:20:00|71285.3|71265.3|71292.4|71271.6|71306.1|71283.7|71285.3|71264.5|1019
1585182300000|2020-03-26 00:25:00|71294.7|71271.5|71290.2|71267.9|71296.2|71272.1|71276.8|71261.6|914
1585182600000|2020-03-26 00:30:00|71290.6|71267.8|71248.8|71224.9|71290.6|71268.1|71246.5|71222.5|1011
1585182900000|2020-03-26 00:35:00|71248.9|71225|71254.9|71231.1|71254.9|71232.4|71231.3|71209.2|959
1585183200000|2020-03-26 00:40:00|71255.4|71231.4|71218.1|71203.1|71257.1|71240.2|71212.3|71197.3|984
1585183500000|2020-03-26 00:45:00|71218|71203|71214.1|71196.3|71223.7|71208.7|71207.2|71188.1|948
1585183800000|2020-03-26 00:50:00|71212.5|71197.5|71196.7|71181.7|71213.8|71197.5|71183.1|71168.1|925
1585184100000|2020-03-26 00:55:00|71197|71182|71203.7|71188.7|71218.5|71203.5|71191.9|71176.7|1005
1585184400000|2020-03-26 01:00:00|71203.6|71188.6|71223|71203.9|71224.3|71204.2|71183.3|71168.3|851
1585184700000|2020-03-26 01:05:00|71221.1|71204.3|71239|71215|71265.7|71229.2|71217.9|71200.1|842
1585185000000|2020-03-26 01:10:00|71238.7|71214.2|71231.4|71212.7|71244.8|71221|71211.5|71196.2|644
1585185300000|2020-03-26 01:15:00|71233.2|71210.7|71153.5|71138.5|71235.5|71212.9|71150.4|71134.3|818
1585185600000|2020-03-26 01:20:00|71153.2|71138.2|71131.8|71116.8|71184.1|71161.9|71131.5|71116.5|779
1585185900000|2020-03-26 01:25:00|71132.2|71117.2|71150.7|71135.7|71164.1|71139.8|71114|71102.2|838
1585186200000|2020-03-26 01:30:00|71150.5|71135.5|71171.3|71156.3|71177.8|71162.8|71141.2|71126.2|824
1585186500000|2020-03-26 01:35:00|71171.6|71156.6|71124.2|71109.2|71175|71160|71121.5|71106.5|812
1585186800000|2020-03-26 01:40:00|71124.1|71109.1|71117.8|71107.8|71153|71138|71114.1|71101.1|889
1585187100000|2020-03-26 01:45:00|71117.7|71107.7|71147.5|71137.5|71150.8|71140.8|71110.9|71098.2|757
1585187400000|2020-03-26 01:50:00|71146.8|71136.8|71151.7|71136.7|71166.3|71153.7|71131.3|71116.3|796
1585187700000|2020-03-26 01:55:00|71151.5|71136.5|71151.5|71141.5|71164.7|71152.7|71135|71120|757
1585188000000|2020-03-26 02:00:00|71151.6|71141.6|71171.6|71161.6|71180.4|71170.4|71148.3|71138.3|784
1585188300000|2020-03-26 02:05:00|71171.7|71161.7|71243.5|71228.5|71257.4|71242.4|71164.6|71154.6|916
1585188600000|2020-03-26 02:10:00|71242.1|71227.1|71314.5|71299.5|71363.8|71348.8|71237.1|71222.1|952
1585188900000|2020-03-26 02:15:00|71314.3|71299.3|71338.6|71323.6|71341.1|71323.9|71281.6|71266.6|812
1585189200000|2020-03-26 02:20:00|71338.1|71323.1|71311.8|71296.8|71354.6|71339.6|71311.4|71296.4|867
1585189500000|2020-03-26 02:25:00|71311.9|71296.9|71378.8|71363.8|71384.9|71369.9|71305.2|71290.2|841
1585189800000|2020-03-26 02:30:00|71378.9|71363.9|71339.6|71324.6|71395|71380|71338|71323|804
1585190100000|2020-03-26 02:35:00|71339.5|71324.5|71318.2|71303.2|71342.5|71327|71298.5|71283.5|845
1585190400000|2020-03-26 02:40:00|71319.5|71303.5|71286.6|71276.6|71319.7|71304.7|71267.4|71254.8|770
1585190700000|2020-03-26 02:45:00|71289|71274|71247.6|71232.6|71289.1|71276.4|71221.6|71206.6|844
1585191000000|2020-03-26 02:50:00|71247.5|71232.5|71262.1|71247.1|71272.4|71257.4|71242.1|71227.1|827
1585191300000|2020-03-26 02:55:00|71261.7|71246.7|71221.6|71206.6|71265.6|71252.7|71219.1|71204.1|771
1585191600000|2020-03-26 03:00:00|71219.6|71209.6|71237.6|71217.7|71254.6|71238.6|71213.1|71201.6|830
1585191900000|2020-03-26 03:05:00|71237.2|71217.6|71258.1|71243.1|71267|71252|71234.9|71216.3|640
1585192200000|2020-03-26 03:10:00|71258|71243|71275.6|71260.6|71281.4|71266.4|71243.9|71228.9|703
1585192500000|2020-03-26 03:15:00|71275.5|71260.5|71267.2|71252.2|71286.1|71273.4|71254.7|71240.8|813
1585192800000|2020-03-26 03:20:00|71267.1|71252.1|71274.8|71264.8|71281.5|71268.2|71264.8|71250.8|596
1585193100000|2020-03-26 03:25:00|71275.1|71265.1|71282.9|71267.9|71284.4|71271.2|71255|71242.9|812
1585193400000|2020-03-26 03:30:00|71284|71269|71295.6|71285.6|71327|71312|71281.7|71267.7|910
1585193700000|2020-03-26 03:35:00|71295.7|71285.7|71251.4|71236.4|71298.6|71287.4|71236.9|71223.2|835
1585194000000|2020-03-26 03:40:00|71251.9|71236.9|71254.3|71239.3|71275.3|71258.9|71242.1|71226.8|767
1585194300000|2020-03-26 03:45:00|71254.5|71239.5|71234.3|71219.3|71265.3|71253.1|71234.3|71219.3|700
1585194600000|2020-03-26 03:50:00|71230.9|71215.9|71251.3|71241.3|71264|71251.2|71229.7|71215.9|738
1585194900000|2020-03-26 03:55:00|71251.4|71241.4|71281|71271|71290.7|71280.4|71239.5|71229.5|748
1585195200000|2020-03-26 04:00:00|71283.8|71268.8|71284.6|71274.6|71285.5|71275.5|71268.7|71257.8|731
1585195500000|2020-03-26 04:05:00|71284|71274|71274|71264|71284|71274|71258.4|71245.2|582
1585195800000|2020-03-26 04:10:00|71273.7|71263.7|71278.7|71268.7|71285.1|71272.5|71265.7|71255.7|585
1585196100000|2020-03-26 04:15:00|71278.6|71268.6|71293.3|71283.3|71294.7|71284.7|71265.7|71255.7|659
1585196400000|2020-03-26 04:20:00|71293.1|71283.1|71281.2|71271.2|71293.9|71283.7|71280.1|71270.1|421
1585196700000|2020-03-26 04:25:00|71281.1|71271.1|71272.1|71262.1|71290.3|71277.6|71268.3|71256.7|570
1585197000000|2020-03-26 04:30:00|71272.3|71262.3|71246.7|71236.7|71280.2|71269.9|71239.8|71227.3|673
1585197300000|2020-03-26 04:35:00|71246.1|71236.1|71232|71217|71249.4|71239.4|71223.2|71213.2|632
1585197600000|2020-03-26 04:40:00|71231.8|71216.8|71204.7|71194.7|71232.3|71220.5|71186.3|71176.3|707
1585197900000|2020-03-26 04:45:00|71205.6|71195.6|71191.5|71181.5|71218.9|71208.9|71180.3|71170.3|635
1585198200000|2020-03-26 04:50:00|71191|71181|71215.2|71205.2|71227.9|71217.9|71191|71181|583
1585198500000|2020-03-26 04:55:00|71215.5|71205.5|71212|71202|71219|71207.5|71203.5|71190.5|706
1585198800000|2020-03-26 05:00:00|71211.7|71201.7|71226|71216|71228.9|71218.9|71202.7|71192.7|748
1585199100000|2020-03-26 05:05:00|71226.4|71216.4|71219.8|71209.8|71229.7|71219.7|71213.8|71201.4|583
1585199400000|2020-03-26 05:10:00|71220.5|71210.5|71230.8|71220.8|71237.7|71227.7|71213.5|71202.1|629
1585199700000|2020-03-26 05:15:00|71230.7|71220.7|71212.3|71202.3|71235.8|71225.8|71211.2|71201.2|588
1585200000000|2020-03-26 05:20:00|71212.2|71202.2|71218.3|71208.3|71237.9|71227.9|71206.9|71196.9|586
1585200300000|2020-03-26 05:25:00|71218.1|71208.1|71211.1|71196.1|71230.5|71220.5|71208|71196.1|698
1585200600000|2020-03-26 05:30:00|71208.8|71198.8|71208.8|71198.8|71219.5|71208.6|71193.5|71183.5|651
1585200900000|2020-03-26 05:35:00|71208.4|71198.4|71201.5|71191.5|71219.7|71207.8|71199.6|71185.8|757
1585201200000|2020-03-26 05:40:00|71202.1|71192.1|71211.8|71201.8|71215.3|71203|71196.2|71185.4|731
1585201500000|2020-03-26 05:45:00|71211.7|71201.7|71221.4|71211.4|71235|71225|71210.1|71199.1|690
1585201800000|2020-03-26 05:50:00|71221.6|71211.6|71286.5|71271.5|71288.7|71273.7|71220|71210|834
1585202100000|2020-03-26 05:55:00|71286.2|71271.2|71242.8|71224.1|71298.9|71288.1|71229.3|71214.3|916
1585202400000|2020-03-26 06:00:00|71241.9|71224.9|71286.1|71276.1|71302.2|71287.3|71241.3|71222.9|891
1585202700000|2020-03-26 06:05:00|71285.9|71275.9|71317.2|71307.2|71352.3|71337.3|71278.8|71268.8|816
1585203000000|2020-03-26 06:10:00|71317.4|71307.4|71357.6|71347.6|71361.3|71351.3|71306.2|71295|778
1585203300000|2020-03-26 06:15:00|71357.4|71347.4|71356.1|71341.1|71371.1|71361.1|71330.3|71318.6|830
1585203600000|2020-03-26 06:20:00|71356.5|71341.5|71358|71348|71372|71362|71341|71329.2|831
1585203900000|2020-03-26 06:25:00|71358.3|71348.3|71389|71379|71391|71381|71356.3|71346.3|787
1585204200000|2020-03-26 06:30:00|71389.1|71379.1|71338.4|71328.4|71404.2|71392.6|71338|71327.3|838
1585204500000|2020-03-26 06:35:00|71338.1|71328.1|71297.6|71287.6|71351.2|71338.9|71292.2|71282.2|783
1585204800000|2020-03-26 06:40:00|71297.2|71287.2|71261.8|71251.8|71327.5|71315.4|71259.4|71248|862
1585205100000|2020-03-26 06:45:00|71261.5|71251.5|71258.3|71243.3|71288.5|71274.9|71238|71228|834
1585205400000|2020-03-26 06:50:00|71258.5|71243.5|71264.2|71254.2|71268|71255.8|71226.7|71213.7|833
1585205700000|2020-03-26 06:55:00|71264|71254|71306.7|71291.7|71337.9|71319.5|71263.5|71249.8|821
1585206000000|2020-03-26 07:00:00|71306.6|71291.6|71110.2|71095.2|71308.7|71295.2|71106|71092.4|923
1585206300000|2020-03-26 07:05:00|71110.5|71095.5|71112.7|71097.7|71147.7|71134.1|71104.3|71091.2|869
1585206600000|2020-03-26 07:10:00|71112.5|71097.5|71138.5|71123.5|71139.8|71124.8|71107.9|71093.8|857
1585206900000|2020-03-26 07:15:00|71139|71124|71172.1|71162.1|71175.3|71165.3|71136.8|71121.8|774
1585207200000|2020-03-26 07:20:00|71172.3|71162.3|71139.4|71124.4|71201.4|71186.4|71138.4|71123.4|944
1585207500000|2020-03-26 07:25:00|71139.5|71124.5|71151.6|71141.6|71164|71150.8|71128.9|71118.9|879
1585207800000|2020-03-26 07:30:00|71151.4|71141.4|71177|71162|71184.9|71169.9|71140.5|71130|868
1585208100000|2020-03-26 07:35:00|71174.4|71164.4|71204.6|71189.6|71207.1|71194.4|71166.5|71153.8|900
1585208400000|2020-03-26 07:40:00|71204.5|71189.5|71223.2|71208.2|71234.2|71220.8|71201.2|71189.5|861
1585208700000|2020-03-26 07:45:00|71221.9|71206.9|71180.7|71165.7|71223.4|71208.4|71171|71156|900
1585209000000|2020-03-26 07:50:00|71180.4|71165.4|71223.6|71208.6|71250.9|71240.9|71178.8|71164.8|912
1585209300000|2020-03-26 07:55:00|71223.5|71208.5|71204|71194|71227.5|71215.1|71188.3|71175.7|906
1585209600000|2020-03-26 08:00:00|71204.7|71194.7|71193.9|71183.9|71218.3|71203.3|71155.5|71144.1|997
1585209900000|2020-03-26 08:05:00|71194.3|71184.3|71168.9|71153.9|71196.4|71184.8|71147.7|71136.9|933
1585210200000|2020-03-26 08:10:00|71169.9|71154.9|71103.7|71088.7|71174.4|71159.4|71097|71083.4|1025
1585210500000|2020-03-26 08:15:00|71104.1|71089.1|71094.5|71084.5|71115.5|71102.8|71089|71074|896
1585210800000|2020-03-26 08:20:00|71094.9|71084.9|71134.8|71124.8|71143.9|71133.9|71093.6|71082.7|928
1585211100000|2020-03-26 08:25:00|71135.1|71125.1|71166|71151|71188.2|71176|71134.3|71124.3|965
1585211400000|2020-03-26 08:30:00|71165.8|71150.8|71152|71137|71167.1|71154.5|71147.7|71134.2|961
1585211700000|2020-03-26 08:35:00|71151.8|71136.8|71157.8|71142.8|71162.7|71150|71141.1|71126.1|873
1585212000000|2020-03-26 08:40:00|71158|71143|71184.3|71169.3|71191.3|71180.3|71154|71142.8|839
1585212300000|2020-03-26 08:45:00|71184.2|71169.2|71184.2|71174.2|71196.3|71185.8|71157.7|71144.8|861
1585212600000|2020-03-26 08:50:00|71184.3|71174.3|71176.9|71166.9|71190.7|71178.3|71147.2|71135.4|866
1585212900000|2020-03-26 08:55:00|71177|71167|71154.7|71139.7|71177.6|71167.6|71143.5|71132.8|776
1585213200000|2020-03-26 09:00:00|71154|71139|71098.3|71083.3|71154|71142.1|71084.9|71074.9|793
1585213500000|2020-03-26 09:05:00|71099.8|71084.8|71107.2|71092.2|71126.1|71113.8|71096.2|71084.1|811
1585213800000|2020-03-26 09:10:00|71104.6|71094.6|71108|71098|71132.6|71119.6|71099.2|71084.2|792
1585214100000|2020-03-26 09:15:00|71107.5|71097.5|71108.6|71093.6|71131.2|71118.2|71095.7|71083|830
1585214400000|2020-03-26 09:20:00|71108.9|71093.9|71100.1|71085.1|71116|71103.1|71088.5|71073.5|814
1585214700000|2020-03-26 09:25:00|71099.8|71084.8|71116.2|71101.2|71118|71106.5|71084.6|71074.4|895
1585215000000|2020-03-26 09:30:00|71116|71101|71118.8|71108.8|71144.8|71132.9|71100.8|71090.8|880
1585215300000|2020-03-26 09:35:00|71119|71109|71118.8|71108.8|71136.4|71124.8|71116.4|71105.7|823
1585215600000|2020-03-26 09:40:00|71118.7|71108.7|71126.1|71116.1|71130.5|71119.3|71111.7|71099.7|805
1585215900000|2020-03-26 09:45:00|71126.2|71116.2|71119.9|71104.9|71156.3|71143.4|71113.3|71100.9|804
1585216200000|2020-03-26 09:50:00|71119.8|71104.8|71130|71115|71130.6|71117.9|71101|71086.6|784
1585216500000|2020-03-26 09:55:00|71127.3|71117.3|71101.3|71091.3|71133.6|71120.5|71099|71086.3|705
1585216800000|2020-03-26 10:00:00|71101.2|71091.2|71117.6|71102.6|71122.4|71112.4|71101.2|71091.2|729
1585217100000|2020-03-26 10:05:00|71115.5|71105.5|71100.1|71090.1|71119.3|71107.3|71098.8|71087.6|698
1585217400000|2020-03-26 10:10:00|71100|71090|71107|71092|71108.8|71095.5|71100|71087.4|727
1585217700000|2020-03-26 10:15:00|71106.8|71091.8|71108.4|71093.4|71118.5|71103.5|71104.4|71090.6|629
1585218000000|2020-03-26 10:20:00|71105.2|71095.2|71109.4|71094.4|71116.9|71104.3|71100.7|71088.5|653
1585218300000|2020-03-26 10:25:00|71107.3|71097.3|71112.7|71097.7|71122.7|71110.3|71105|71092.5|660
1585218600000|2020-03-26 10:30:00|71110.5|71100.5|71102.5|71087.5|71137.9|71122.9|71099.6|71087.1|754
1585218900000|2020-03-26 10:35:00|71102.4|71087.4|71019.6|71004.6|71102.5|71087.5|71014.5|70999.2|883
1585219200000|2020-03-26 10:40:00|71019.5|71004.5|71024.1|71009.1|71027.9|71014.7|71004|70988.3|800
1585219500000|2020-03-26 10:45:00|71024|71009|71040.2|71025.2|71043.3|71030.9|71018.2|71003.2|662
1585219800000|2020-03-26 10:50:00|71040.3|71025.3|71032.4|71017.4|71040.3|71027.2|71007.7|70994.2|749
1585220100000|2020-03-26 10:55:00|71032.2|71017.2|71040.9|71025.9|71050.5|71035.5|71029.2|71014.6|751
1585220400000|2020-03-26 11:00:00|71041.4|71026.4|71024.6|71009.6|71044.3|71029.3|71023.7|71008.7|749
1585220700000|2020-03-26 11:05:00|71023.8|71008.8|71040.9|71025.9|71043.5|71028.5|71020.3|71005.7|692
1585221000000|2020-03-26 11:10:00|71040.8|71025.8|71015|71000|71042.6|71030.3|70997.7|70982.7|782
1585221300000|2020-03-26 11:15:00|71015.1|71000.1|70996.6|70981.6|71016.8|71001.8|70988|70977.5|780
1585221600000|2020-03-26 11:20:00|70996.3|70981.3|70972.1|70957.1|71009|70994.2|70968.1|70953.1|814
1585221900000|2020-03-26 11:25:00|70972|70957|70987.1|70972.1|70988.1|70973.1|70957.4|70947.4|798
1585222200000|2020-03-26 11:30:00|70987.5|70972.5|70977.7|70962.7|70988|70973|70977.6|70962.6|637
1585222500000|2020-03-26 11:35:00|70977.5|70962.5|70972.5|70957.5|70979.1|70964.1|70969.6|70955.8|615
1585222800000|2020-03-26 11:40:00|70972.3|70957.3|70991.2|70976.2|70991.8|70976.8|70970.4|70955.4|626
1585223100000|2020-03-26 11:45:00|70990.8|70975.8|71024.1|71009.1|71032.8|71017.8|70989|70975.1|754
1585223400000|2020-03-26 11:50:00|71024|71009|71025.6|71010.6|71026.7|71015.3|71015.2|71000.2|666
1585223700000|2020-03-26 11:55:00|71026.4|71011.4|71043.8|71028.8|71045.3|71033.6|71023.5|71009.8|549
1585224000000|2020-03-26 12:00:00|71043.9|71028.9|71069.1|71054.1|71077.3|71062.3|71036.3|71022.2|746
1585224300000|2020-03-26 12:05:00|71069.6|71054.6|71090.6|71080.6|71093.9|71083.9|71069.6|71054.6|884
1585224600000|2020-03-26 12:10:00|71090.7|71080.7|71095.6|71080.6|71101.2|71086.2|71071.5|71058.6|911
1585224900000|2020-03-26 12:15:00|71092.8|71082.8|71076.9|71061.9|71097.6|71084.9|71075.9|71060.9|806
1585225200000|2020-03-26 12:20:00|71077.2|71062.2|71055.7|71040.7|71080.4|71065.4|71051.6|71036.6|839
1585225500000|2020-03-26 12:25:00|71055.1|71040.1|71057.8|71010.4|71068|71053|71034.7|71010.2|675
1585225800000|2020-03-26 12:30:00|71057.3|71012.9|71077.6|71062.6|71081.7|71066.7|71038|71007.2|850
1585226100000|2020-03-26 12:35:00|71077.5|71062.5|71012.9|70997.9|71080|71065|71008.2|70993.2|881
1585226400000|2020-03-26 12:40:00|71012.6|70997.6|71021.9|71006.9|71025.8|71010.8|71009.8|70994.8|834
1585226700000|2020-03-26 12:45:00|71022.7|71007.7|71001.8|70986.8|71036.9|71021.9|71001.3|70986.3|769
1585227000000|2020-03-26 12:50:00|71002.3|70987.3|70985.6|70970.6|71011.8|70996.8|70978.4|70963.4|848
1585227300000|2020-03-26 12:55:00|70985.4|70970.4|70969.4|70954.4|70985.6|70970.6|70955.8|70940.8|896
1585227600000|2020-03-26 13:00:00|70969.2|70954.2|70957.2|70942.2|70983.4|70968.4|70957.2|70942.2|946
1585227900000|2020-03-26 13:05:00|70956.9|70941.9|70947.7|70932.7|70962.5|70947.5|70930.3|70915.3|923
1585228200000|2020-03-26 13:10:00|70947.6|70932.6|70938.7|70923.7|70967.6|70952.6|70935.8|70921.9|855
1585228500000|2020-03-26 13:15:00|70938.4|70923.4|70910|70895|70956.3|70941.3|70907|70892|871
1585228800000|2020-03-26 13:20:00|70909.9|70894.9|70944|70929|70945.1|70930.1|70902.9|70887.9|883
1585229100000|2020-03-26 13:25:00|70944.2|70929.2|70944.2|70929.2|70961.7|70946.7|70925.1|70910.1|831
1585229400000|2020-03-26 13:30:00|70944.1|70929.1|70951.9|70936.9|70965.6|70950.6|70928.7|70913.7|1000
1585229700000|2020-03-26 13:35:00|70951.5|70936.5|70943.7|70928.7|70962.6|70947.6|70929.8|70915.5|1001
1585230000000|2020-03-26 13:40:00|70943.9|70928.9|70949.7|70934.7|70962.3|70947.3|70942.3|70927.3|924
1585230300000|2020-03-26 13:45:00|70949.6|70934.6|70991.7|70976.7|70992.4|70977.4|70948.8|70933.8|922
1585230600000|2020-03-26 13:50:00|70991.6|70976.6|70986.5|70971.5|71006.2|70992.5|70984|70969|945
1585230900000|2020-03-26 13:55:00|70986.4|70971.4|70957|70942|70986.8|70971.8|70949.2|70934.4|934
1585231200000|2020-03-26 14:00:00|70956.5|70941.5|70977.9|70962.9|70995|70980|70954.5|70939.5|863
1585231500000|2020-03-26 14:05:00|70977.3|70962.3|70994.7|70972.3|70996.7|70974.3|70932.5|70917.1|778
1585231800000|2020-03-26 14:10:00|70994.2|70973|70981.3|70966.3|70995.2|70976.4|70980.1|70965|696
1585232100000|2020-03-26 14:15:00|70981.4|70966.4|70978.5|70963.5|70991.4|70975.5|70963.7|70948.7|829
1585232400000|2020-03-26 14:20:00|70979.8|70963.7|70977.8|70962.8|70981.6|70963.7|70970.2|70955.2|723
1585232700000|2020-03-26 14:25:00|70977.9|70962.9|70978.1|70963.1|70989.9|70974.3|70969.2|70954.2|800
1585233000000|2020-03-26 14:30:00|70978.2|70963.2|70959.4|70944.4|70978.2|70963.2|70949.8|70934.8|838
1585233300000|2020-03-26 14:35:00|70960.2|70945.2|70996.1|70981.1|71002.7|70987.7|70959.6|70944.6|879
1585233600000|2020-03-26 14:40:00|70995.9|70980.9|71021.6|70999.2|71053.6|71030.3|70993.6|70978.6|775
1585233900000|2020-03-26 14:45:00|71020.9|70998.2|71028.7|71006.7|71065.8|71050.8|71008.3|70992.8|940
1585234200000|2020-03-26 14:50:00|71028|71007.2|71005.3|70990.2|71037|71013|70983.2|70958.4|908
1585234500000|2020-03-26 14:55:00|71005.7|70990|70992.5|70977.5|71013.6|70998.6|70981|70965|932
1585234800000|2020-03-26 15:00:00|70992.3|70977.3|70984.7|70969.7|71014.1|70993.2|70976.2|70956.9|870
1585235100000|2020-03-26 15:05:00|70984.2|70969.2|70984.5|70969.5|70988.7|70973.7|70966.2|70951.2|732
1585235400000|2020-03-26 15:10:00|70984.7|70969.7|70997.8|70982.8|70998.8|70983.8|70980.3|70965.3|701
1585235700000|2020-03-26 15:15:00|70997.7|70982.7|70961.5|70946.5|70997.7|70982.7|70960.8|70945.8|684
1585236000000|2020-03-26 15:20:00|70961.4|70946.4|70950.8|70935.8|70963.8|70948.8|70946.6|70931.6|721
1585236300000|2020-03-26 15:25:00|70950.7|70935.7|70939.2|70924.2|70950.8|70935.8|70932.2|70917.2|734
1585236600000|2020-03-26 15:30:00|70938.9|70923.9|70938.2|70923.2|70942.1|70927.1|70922.9|70907.9|832
1585236900000|2020-03-26 15:35:00|70938|70923|70928.5|70913.5|70940.1|70926.1|70922.8|70907.8|740
1585237200000|2020-03-26 15:40:00|70928|70913|70920.6|70905.6|70933|70918|70912.4|70897.4|776
1585237500000|2020-03-26 15:45:00|70920.5|70905.5|70914.8|70899.8|70940.8|70925.8|70909.4|70896.5|758
1585237800000|2020-03-26 15:50:00|70914.9|70899.9|70897.7|70882.7|70927.9|70906.7|70879.6|70863.4|853
1585238100000|2020-03-26 15:55:00|70897.4|70882.4|70865.2|70855.2|70900.7|70885.7|70864.7|70851.2|932
1585238400000|2020-03-26 16:00:00|70865.1|70855.1|70891.7|70875.9|70898.8|70876.1|70860.8|70848.9|979
1585238700000|2020-03-26 16:05:00|70890.6|70875.5|70907.7|70892.7|70925.5|70910.5|70890.6|70875.5|838
1585239000000|2020-03-26 16:10:00|70905.6|70890.6|70872.5|70857.5|70905.6|70890.6|70869.6|70854.6|701
1585239300000|2020-03-26 16:15:00|70872.1|70857.1|70890.1|70875.1|70898.4|70881.4|70867.5|70852.5|681
1585239600000|2020-03-26 16:20:00|70890|70875|70865.7|70850.7|70890.3|70875.3|70862.5|70847.5|700
1585239900000|2020-03-26 16:25:00|70865.6|70850.6|70876|70861|70878.9|70863.9|70862.5|70847.5|636
1585240200000|2020-03-26 16:30:00|70876.1|70861.1|70907.4|70877.8|70907.4|70886.8|70876|70861|621
1585240500000|2020-03-26 16:35:00|70914|70868.9|70899.6|70884.6|70914|70887.6|70898.5|70868.9|525
1585240800000|2020-03-26 16:40:00|70900.4|70882.9|70919|70904|70922.7|70907.7|70893.8|70877|623
1585241100000|2020-03-26 16:45:00|70919.1|70904.1|70921.8|70906.8|70954.7|70939.7|70917.6|70902.6|707
1585241400000|2020-03-26 16:50:00|70921.7|70906.7|70937.4|70921.5|70944.2|70922|70884|70869|739
1585241700000|2020-03-26 16:55:00|70938.9|70921.3|70919|70904|70943.2|70921.3|70910.2|70895.2|695
1585242000000|2020-03-26 17:00:00|70919.1|70904.1|70905|70890|70946.2|70928.5|70893|70875.6|731
1585242300000|2020-03-26 17:05:00|70905.1|70890.1|70914.1|70899.1|70939.7|70924.7|70899.6|70884.6|627
1585242600000|2020-03-26 17:10:00|70914.4|70899.4|70909.7|70894.7|70930.3|70915.3|70894|70879|749
1585242900000|2020-03-26 17:15:00|70909.2|70894.2|70893.1|70878.1|70914.5|70899.5|70893.1|70878.1|591
1585243200000|2020-03-26 17:20:00|70893.3|70878.3|70885.3|70870.3|70896.6|70881.6|70879.7|70865.8|504
1585243500000|2020-03-26 17:25:00|70885.7|70870.7|70870.1|70855.1|70893.2|70878.2|70865.5|70850.5|536
1585243800000|2020-03-26 17:30:00|70870.2|70855.2|70889.7|70874.7|70907.2|70892.2|70868.5|70854.6|645
1585244100000|2020-03-26 17:35:00|70889.8|70874.8|70908.1|70893.1|70909.7|70894.7|70878.5|70863.5|621
1585244400000|2020-03-26 17:40:00|70908|70893|70899.4|70884.4|70910|70895|70899.2|70884.2|655
1585244700000|2020-03-26 17:45:00|70899.3|70884.3|70888.5|70868.8|70909.8|70894.8|70883.9|70868.8|604
1585245000000|2020-03-26 17:50:00|70886.8|70868.7|70879.8|70862.9|70906.1|70891.1|70868|70851.1|722
1585245300000|2020-03-26 17:55:00|70880.4|70863.4|70868.8|70853.8|70881.5|70863.4|70864.2|70849.2|574
1585245600000|2020-03-26 18:00:00|70869.5|70854.5|70883.7|70868.7|70885.9|70870.9|70869.5|70854.5|691
1585245900000|2020-03-26 18:05:00|70883.6|70868.6|70867.3|70852.3|70885.4|70870.4|70864.4|70849.9|517
1585246200000|2020-03-26 18:10:00|70867.1|70852.1|70843.9|70828.9|70867.9|70852.9|70843.1|70826.8|544
1585246500000|2020-03-26 18:15:00|70844.7|70829.7|70838.9|70823.9|70850.5|70833|70837|70822|583
1585246800000|2020-03-26 18:20:00|70839|70824|70838.4|70823.4|70840.9|70826.5|70834.7|70821.3|396
1585247100000|2020-03-26 18:25:00|70838.7|70823.7|70823.6|70808.6|70840.2|70825.5|70820.7|70805.7|484
1585247400000|2020-03-26 18:30:00|70823.5|70808.5|70802.9|70787.9|70826.9|70811.9|70800.6|70785.6|741
1585247700000|2020-03-26 18:35:00|70803.1|70788.1|70810.6|70782.3|70822.9|70793.1|70752.8|70730.5|804
1585248000000|2020-03-26 18:40:00|70815.3|70779.2|70802|70782.1|70832.3|70787.6|70802|70769.3|409
1585248300000|2020-03-26 18:45:00|70802.3|70782.2|70824.3|70786.5|70846.2|70797.6|70799.9|70770.7|492
1585248600000|2020-03-26 18:50:00|70822.8|70787.4|70816.5|70788.7|70835.4|70793.1|70810.3|70776.5|458
1585248900000|2020-03-26 18:55:00|70815|70788.9|70803.5|70782.5|70831.9|70796.9|70795.8|70774.4|532
1585249200000|2020-03-26 19:00:00|70800.5|70783.3|70787.4|70772.4|70808.9|70786.2|70786.8|70768.8|614
1585249500000|2020-03-26 19:05:00|70787.1|70772.1|70792.3|70774.7|70799.9|70784|70786.7|70768.9|515
1585249800000|2020-03-26 19:10:00|70791.6|70775|70799.4|70784.4|70804.2|70789.2|70788.7|70769|729
1585250100000|2020-03-26 19:15:00|70799.5|70784.5|70795.4|70780.4|70800.7|70785.3|70786.1|70770.8|522
1585250400000|2020-03-26 19:20:00|70795.2|70780.2|70796|70781|70797.9|70782.9|70791.7|70776.7|450
1585250700000|2020-03-26 19:25:00|70795.9|70780.9|70802.5|70786.6|70834.7|70806.4|70787.1|70772.1|697
1585251000000|2020-03-26 19:30:00|70802|70787|70804.8|70789.8|70809.9|70791.7|70788.2|70771.7|610
1585251300000|2020-03-26 19:35:00|70804.7|70789.7|70824.3|70805.2|70834.9|70812.4|70804.2|70789.2|677
1585251600000|2020-03-26 19:40:00|70823.2|70805|70822|70805.3|70828.7|70807.9|70819.2|70800.9|727
1585251900000|2020-03-26 19:45:00|70821.6|70805.6|70802.1|70787.1|70824.9|70807.5|70801.3|70783.9|725
1585252200000|2020-03-26 19:50:00|70802.3|70787|70765.3|70750.3|70802.3|70787|70762.5|70743.9|842
1585252500000|2020-03-26 19:55:00|70765.1|70750.1|70766.7|70751.7|70776.8|70759.3|70758.6|70739.3|724
1585252800000|2020-03-26 20:00:00|70766.9|70751.9|70786|70755.9|70798.1|70760.3|70765.7|70736.4|419
1585253100000|2020-03-26 20:05:00|70786.5|70757.9|70776.9|70757.6|70799.2|70765|70772.8|70748.7|234
1585253400000|2020-03-26 20:10:00|70778.6|70757.9|70765.4|70749|70797.4|70760|70762.8|70734.5|394
1585253700000|2020-03-26 20:15:00|70770.5|70743.1|70774.3|70756.7|70802.3|70759.9|70762.7|70742.4|331
1585254000000|2020-03-26 20:20:00|70772.6|70757.6|70800.8|70770|70811|70775.5|70765.6|70741.3|334
1585254300000|2020-03-26 20:25:00|70798.2|70768|70785.7|70769.5|70802.1|70775.6|70782.1|70762|336
1585254600000|2020-03-26 20:30:00|70785.1|70770.1|70779.3|70764.3|70788.8|70770.1|70778.3|70762|291
1585254900000|2020-03-26 20:35:00|70780.4|70765.4|70807.6|70777.2|70808.4|70787.5|70778.6|70761.2|364
1585255200000|2020-03-26 20:40:00|70806.8|70778|70846.1|70792.1|70886.9|70840.5|70802.1|70774.8|496
1585255500000|2020-03-26 20:45:00|70845.4|70791.4|70831.8|70779|70894.5|70851.2|70803.7|70759.7|554
1585255800000|2020-03-26 20:50:00|70827.6|70778.8|70832|70782.2|70847.9|70805|70817.7|70774.1|714
1585256100000|2020-03-26 20:55:00|70832.1|70784.7|70842|70788|70860.7|70812.3|70825.2|70776|456
1585256400000|2020-03-26 21:00:00|70840.3|70786.3|70834.6|70780.6|70840.3|70786.3|70808|70754|59
1585256700000|2020-03-26 21:05:00|70834.8|70780.8|70845.3|70791.3|70851.9|70797.9|70816.8|70762.8|122
1585257000000|2020-03-26 21:10:00|70844.3|70790.3|70838.5|70784.5|70860.8|70806.8|70833.7|70779.7|105
1585257300000|2020-03-26 21:15:00|70839.7|70785.7|70839.1|70785.1|70846.5|70792.5|70822.5|70768.5|123
1585257600000|2020-03-26 21:20:00|70839.3|70785.3|70833.5|70786.1|70839.8|70786.1|70829.1|70775.1|76
1585257900000|2020-03-26 21:25:00|70832|70785.5|70837.2|70786.1|70842.1|70788.1|70821.7|70767.7|119
1585258200000|2020-03-26 21:30:00|70840.2|70786.2|70836.1|70782.1|70845.7|70791.7|70829.2|70775.2|114
1585258500000|2020-03-26 21:35:00|70836.3|70782.3|70838.7|70784.7|70843.3|70789.3|70832|70778|132
1585258800000|2020-03-26 21:40:00|70839.8|70785.8|70835.1|70786.1|70842.2|70788.2|70827.5|70773.5|100
1585259100000|2020-03-26 21:45:00|70830.7|70782.1|70838.8|70784.8|70841|70787|70821.6|70767.6|112
1585259400000|2020-03-26 21:50:00|70838.5|70784.5|70840.8|70786.8|70842.8|70788.8|70820.7|70766.7|116
1585259700000|2020-03-26 21:55:00|70840.1|70786.1|70835|70781|70846.3|70792.3|70820|70766|135
1585260000000|2020-03-26 22:00:00|70844.2|70790.2|70844.9|70790.9|70851.2|70797.2|70820.7|70766.7|233
1585260300000|2020-03-26 22:05:00|70843.2|70789.2|70832.8|70778.8|70860.1|70806.1|70830.2|70776.2|200
1585260600000|2020-03-26 22:10:00|70836|70782|70829.8|70775.8|70852.4|70798.4|70823.9|70769.9|160
1585260900000|2020-03-26 22:15:00|70831.1|70777.1|70804.7|70750.7|70838.3|70784.3|70799.8|70745.8|252
1585261200000|2020-03-26 22:20:00|70804.1|70750.1|70803.8|70749.8|70808.6|70756.8|70797|70744|224
1585261500000|2020-03-26 22:25:00|70803|70751|70801.1|70747.1|70808.7|70759.1|70795.1|70742.5|213
1585261800000|2020-03-26 22:30:00|70799.1|70745.1|70837.1|70783.1|70851.1|70797.1|70799.1|70745.1|222
1585262100000|2020-03-26 22:35:00|70833.1|70779.1|70837.3|70783.3|70848.2|70794.2|70828.4|70774.4|166
1585262400000|2020-03-26 22:40:00|70837.5|70783.5|70831.6|70777.6|70847.7|70793.7|70818.4|70764.4|166
1585262700000|2020-03-26 22:45:00|70843.1|70789.1|70833.6|70779.6|70843.1|70789.1|70827.9|70773.9|205
1585263000000|2020-03-26 22:50:00|70833.5|70779.5|70850.5|70796.5|70856.4|70802.4|70827.3|70773.3|553
1585263300000|2020-03-26 22:55:00|70851.2|70797.2|70890.1|70836.1|70898.8|70844.8|70824.4|70770.4|1042
1585263600000|2020-03-26 23:00:00|70867.5|70813.5|70881|70827|70904.4|70850.4|70810|70772.8|821
1585263900000|2020-03-26 23:05:00|70882.8|70828.8|70856.8|70802.8|70903.8|70855.5|70843.4|70789.4|577
1585264200000|2020-03-26 23:10:00|70857.2|70803.2|70865.5|70811.5|70897.1|70850|70823.3|70787.2|717
1585264500000|2020-03-26 23:15:00|70864.2|70810.2|70863.4|70815.6|70869.4|70815.6|70857.7|70803.7|820
1585264800000|2020-03-26 23:20:00|70863.8|70814.9|70870.7|70816.7|70871|70817.4|70860.8|70806.8|778
1585265100000|2020-03-26 23:25:00|70869.6|70815.6|70865.6|70811.6|70869.8|70817.1|70858.3|70804.3|637
1585265400000|2020-03-26 23:30:00|70866|70812|70867.4|70813.4|70868.6|70815|70854.3|70800.3|547
1585265700000|2020-03-26 23:35:00|70865.4|70811.4|70847|70793|70868.6|70816.1|70847|70793|561
1585266000000|2020-03-26 23:40:00|70846.2|70792.2|70859|70805|70860.9|70811.2|70840.6|70786.6|525
1585266300000|2020-03-26 23:45:00|70858.4|70804.4|70849.2|70803.7|70863.5|70811|70841.9|70796.9|770
1585266600000|2020-03-26 23:50:00|70850.1|70803.1|70847.5|70793.5|70856.9|70806.5|70843.9|70789.9|732
1585266900000|2020-03-26 23:55:00|70847.9|70793.9|70864.6|70817.8|70866.9|70819.1|70843|70789|742
1585267200000|2020-03-27 00:00:00|70861.4|70819.8|70852.9|70809.5|70865.7|70832.1|70848.3|70808.2|512
1585267500000|2020-03-27 00:05:00|70852.3|70810.4|70839|70808.1|70861.3|70813.7|70836.9|70801.5|460
1585267800000|2020-03-27 00:10:00|70838.9|70807.2|70827.2|70799.5|70848.6|70824.8|70824.8|70798.2|685
1585268100000|2020-03-27 00:15:00|70825.9|70800.6|70841.4|70811.7|70847.6|70820|70825.9|70797.8|871
1585268400000|2020-03-27 00:20:00|70841.6|70812|70840.6|70819.2|70847|70825.9|70835.6|70806.7|843
1585268700000|2020-03-27 00:25:00|70840.5|70818.4|70840.2|70824.9|70847|70827|70834.3|70815.4|912
1585269000000|2020-03-27 00:30:00|70840.7|70824.5|70819.5|70798.9|70842.1|70826.4|70804.2|70789.2|708
1585269300000|2020-03-27 00:35:00|70821.9|70798.8|70836.4|70811.6|70838.5|70816.4|70819.1|70797.1|848
1585269600000|2020-03-27 00:40:00|70836.2|70812.8|70837.2|70816.5|70842.6|70821.6|70828.2|70810.2|929
1585269900000|2020-03-27 00:45:00|70836.6|70815.8|70883.8|70859.6|70885.9|70861.4|70833.3|70815.7|979
1585270200000|2020-03-27 00:50:00|70883.9|70859.7|70926.2|70910.3|70926.2|70910.3|70872.8|70855.5|981
1585270500000|2020-03-27 00:55:00|70928.2|70913.2|70897.5|70882.5|70928.5|70913.5|70894.3|70879.3|924
1585270800000|2020-03-27 01:00:00|70897.3|70882.3|70889.9|70874.9|70918.6|70903.6|70887.2|70872.9|803
1585271100000|2020-03-27 01:05:00|70890.3|70875.3|70884.8|70869.8|70902.1|70887.1|70884.4|70869.4|719
1585271400000|2020-03-27 01:10:00|70885|70870|70902|70887|70904.7|70889.7|70882.3|70869.3|600
1585271700000|2020-03-27 01:15:00|70901.6|70886.6|70819.5|70803.1|70902.5|70887.5|70819.5|70802.5|690
1585272000000|2020-03-27 01:20:00|70817.6|70800.1|70790|70775|70822.8|70803|70785.7|70770.7|793
1585272300000|2020-03-27 01:25:00|70790.5|70775.5|70768.3|70753.3|70797.2|70782.2|70765.5|70750.5|695
1585272600000|2020-03-27 01:30:00|70768.4|70753.4|70836.8|70819.8|70844.1|70822.7|70767.3|70752.3|848
1585272900000|2020-03-27 01:35:00|70837.1|70818.5|70843.4|70828.4|70888|70873|70823.6|70806.2|945
1585273200000|2020-03-27 01:40:00|70843.3|70828.3|70863.6|70848.6|70863.6|70848.6|70813.3|70800.6|712
1585273500000|2020-03-27 01:45:00|70863.5|70848.5|70833.5|70823.5|70884.6|70869.6|70826.9|70811.9|818
1585273800000|2020-03-27 01:50:00|70833.8|70823.8|70903.9|70888.9|70931.7|70916.7|70833|70823|916
1585274100000|2020-03-27 01:55:00|70901.3|70891.3|70918.5|70903.5|70926.5|70911.5|70890.5|70876.8|830
1585274400000|2020-03-27 02:00:00|70920.1|70896|70880.9|70870.9|70923.2|70908.2|70873.3|70863.3|840
1585274700000|2020-03-27 02:05:00|70880.8|70870.8|70891.8|70876.8|70904.4|70891.7|70865.2|70855.2|774
1585275000000|2020-03-27 02:10:00|70891.9|70876.9|70887.4|70877.4|70892.5|70881|70876.3|70866.3|653
1585275300000|2020-03-27 02:15:00|70887.3|70877.3|70899.2|70889.2|70904.3|70893.8|70887.1|70877.1|745
1585275600000|2020-03-27 02:20:00|70896.4|70886.4|70866.5|70856.5|70902.5|70892.5|70864.2|70854.2|731
1585275900000|2020-03-27 02:25:00|70866|70856|70845.6|70835.6|70875.5|70863.5|70835.5|70825.5|764
1585276200000|2020-03-27 02:30:00|70846.2|70836.2|70824.8|70814.8|70868.7|70858.7|70815.2|70804.4|825
1585276500000|2020-03-27 02:35:00|70825|70815|70814|70804|70829.9|70817|70790.8|70778.5|890
1585276800000|2020-03-27 02:40:00|70813.9|70803.9|70784.4|70769.4|70827.8|70817.8|70783.4|70768.4|730
1585277100000|2020-03-27 02:45:00|70782|70772|70818|70808|70823.9|70810.6|70782|70770|809
1585277400000|2020-03-27 02:50:00|70817.7|70807.7|70817.8|70802.8|70824.7|70813.9|70799.6|70787.1|788
1585277700000|2020-03-27 02:55:00|70817.4|70802.4|70749.9|70734.9|70833.1|70819|70748.5|70733.5|890
1585278000000|2020-03-27 03:00:00|70750.2|70735.2|70785.3|70770.3|70787.8|70772.8|70740.1|70725.1|929
1585278300000|2020-03-27 03:05:00|70785.8|70770.8|70786.8|70776.8|70797.6|70783.3|70773.4|70758.4|807
1585278600000|2020-03-27 03:10:00|70787|70777|70777.5|70767.5|70803.3|70790.3|70765.9|70750.9|738
1585278900000|2020-03-27 03:15:00|70777.4|70767.4|70752.4|70737.4|70782|70769.5|70741.1|70728.2|844
1585279200000|2020-03-27 03:20:00|70752.2|70737.2|70774.8|70759.8|70779.7|70764.7|70723.1|70708.6|826
1585279500000|2020-03-27 03:25:00|70774.6|70759.6|70733.6|70718.6|70775.2|70760.2|70733.3|70718.3|724
1585279800000|2020-03-27 03:30:00|70733.4|70718.4|70711.5|70696.5|70761.4|70730.9|70679.1|70664.1|806
1585280100000|2020-03-27 03:35:00|70711.2|70696.2|70727.6|70701.6|70741.4|70726.4|70711.2|70694.3|780
1585280400000|2020-03-27 03:40:00|70727.1|70701.8|70713.3|70698.3|70728.1|70708.1|70706.3|70691.3|677
1585280700000|2020-03-27 03:45:00|70713.4|70698.4|70734.1|70719.1|70734.8|70719.8|70712.7|70697.1|459
1585281000000|2020-03-27 03:50:00|70734.2|70719.2|70691.3|70676.3|70735.8|70720.8|70690.7|70675.7|595
1585281300000|2020-03-27 03:55:00|70691.1|70676.1|70679|70664|70692|70677|70671.3|70656.3|533
1585281600000|2020-03-27 04:00:00|70678.9|70663.9|70693.8|70678.8|70706|70691|70664.5|70650.4|779
1585281900000|2020-03-27 04:05:00|70693.6|70678.6|70732.4|70711.4|70747.1|70732.1|70693.1|70678.1|681
1585282200000|2020-03-27 04:10:00|70732.6|70710.7|70746.2|70731.2|70748.2|70733.2|70713.2|70694.9|620
1585282500000|2020-03-27 04:15:00|70746|70731|70735.4|70718.8|70770.2|70755.2|70735|70717|651
1585282800000|2020-03-27 04:20:00|70733.9|70718.9|70730.1|70715.1|70738.3|70720.7|70726.7|70710.5|353
1585283100000|2020-03-27 04:25:00|70730.2|70715.2|70739.4|70724.4|70751.7|70731.1|70729.9|70714.9|335
1585283400000|2020-03-27 04:30:00|70739.3|70724.3|70762.9|70747.9|70773.7|70758.7|70738.1|70723.1|581
1585283700000|2020-03-27 04:35:00|70762.8|70747.8|70753.1|70738.1|70776.5|70763.4|70751.6|70736.6|490
1585284000000|2020-03-27 04:40:00|70753.3|70738.3|70761.1|70746.1|70763|70748.7|70747.4|70732.4|526
1585284300000|2020-03-27 04:45:00|70761|70746|70760.3|70750.3|70764.5|70752.5|70757|70745.2|400
1585284600000|2020-03-27 04:50:00|70760.2|70750.2|70758|70743|70764.3|70753.5|70754.1|70741.4|483
1585284900000|2020-03-27 04:55:00|70758.2|70743.2|70757.5|70742.5|70765.6|70755.6|70754|70740.7|406
1585285200000|2020-03-27 05:00:00|70753.9|70743.9|70755.4|70740.4|70759.4|70749.4|70741.6|70730.8|612
1585285500000|2020-03-27 05:05:00|70752.8|70742.8|70753.3|70738.3|70759.7|70746.4|70746.9|70733.9|472
1585285800000|2020-03-27 05:10:00|70753.6|70738.6|70750.7|70735.7|70773|70760.6|70750.7|70735.7|570
1585286100000|2020-03-27 05:15:00|70751.4|70736.4|70770.4|70760.4|70776|70761.4|70748.4|70733.4|623
1585286400000|2020-03-27 05:20:00|70770.5|70760.5|70766.2|70751.2|70772.4|70760.6|70748.5|70738.5|585
1585286700000|2020-03-27 05:25:00|70767.1|70752.1|70771.7|70756.7|70778.6|70768.2|70766.8|70751.8|590
1585287000000|2020-03-27 05:30:00|70771.5|70756.5|70776.9|70761.9|70793.6|70780.3|70769.2|70756.4|755
1585287300000|2020-03-27 05:35:00|70777|70762|70802.6|70787.6|70804.8|70789.8|70774.6|70759.6|683
1585287600000|2020-03-27 05:40:00|70802.5|70787.5|70848.9|70838.9|70858.4|70845.5|70802.1|70787.1|763
1585287900000|2020-03-27 05:45:00|70849|70839|70845.8|70830.8|70875.2|70860.2|70839.9|70827.7|778
1585288200000|2020-03-27 05:50:00|70843.4|70833.4|70870.8|70854.9|70889.7|70874|70835.4|70825|697
1585288500000|2020-03-27 05:55:00|70870|70855|70842|70827|70874.5|70859.4|70840.8|70825.8|701
1585288800000|2020-03-27 06:00:00|70841.8|70826.8|70829.8|70814.8|70879.2|70863.5|70826.2|70811.2|901
1585289100000|2020-03-27 06:05:00|70830.2|70815.2|70886.3|70871.3|70887.5|70872.5|70829.6|70814.6|801
1585289400000|2020-03-27 06:10:00|70886.4|70871.4|70896.4|70881.4|70921.2|70906.2|70882.8|70867.8|813
1585289700000|2020-03-27 06:15:00|70897.1|70882.1|70879.8|70869.8|70912.8|70900|70879.6|70868.1|767
1585290000000|2020-03-27 06:20:00|70879.5|70869.5|70847.8|70832.8|70884.8|70870.5|70829.3|70814.3|826
1585290300000|2020-03-27 06:25:00|70852.7|70837.7|70854.4|70839.4|70888.6|70873.6|70842.3|70827.3|745
1585290600000|2020-03-27 06:30:00|70853|70838|70915.7|70905.7|70922.6|70912.6|70848.9|70833.9|816
1585290900000|2020-03-27 06:35:00|70917.5|70907.5|70892.8|70877.8|70924.2|70914.2|70888.7|70873.7|827
1585291200000|2020-03-27 06:40:00|70892.3|70877.3|70899.3|70884.3|70900|70885|70876.3|70864.6|651
1585291500000|2020-03-27 06:45:00|70899.2|70884.2|70912.6|70902.6|70916.6|70903|70892.5|70877.5|772
1585291800000|2020-03-27 06:50:00|70913.1|70903.1|70865.2|70850.2|70915.6|70903.5|70851.7|70841|793
1585292100000|2020-03-27 06:55:00|70865.3|70850.3|70891.1|70881.1|70905.6|70890.6|70865.3|70850.3|789
1585292400000|2020-03-27 07:00:00|70891.2|70881.2|70881.7|70866.7|70902.3|70887.7|70868.9|70856.1|906
1585292700000|2020-03-27 07:05:00|70881.8|70866.8|70867.3|70852.3|70884.4|70871.3|70855.3|70843.1|736
1585293000000|2020-03-27 07:10:00|70868.4|70853.4|70842.1|70827.1|70868.4|70855.1|70820.7|70810.3|796
1585293300000|2020-03-27 07:15:00|70842.2|70827.2|70866.4|70851.4|70866.8|70851.8|70820.1|70810.1|838
1585293600000|2020-03-27 07:20:00|70866.9|70851.9|70892.5|70882.5|70900.5|70890|70865.1|70850.1|937
1585293900000|2020-03-27 07:25:00|70892.7|70882.7|70926.8|70911.8|70926.8|70916.1|70888.2|70876.3|821
1585294200000|2020-03-27 07:30:00|70926.7|70911.7|70955.5|70940.5|70963.2|70953.2|70925.3|70911.7|949
1585294500000|2020-03-27 07:35:00|70955.4|70940.4|70970.8|70960.8|70999|70984|70950.6|70936.8|930
1585294800000|2020-03-27 07:40:00|70971|70961|70990|70980|70992|70981.2|70945.8|70933.6|860
1585295100000|2020-03-27 07:45:00|70990.1|70980.1|71069.8|71054.8|71071.5|71056.5|70988.6|70978.6|936
1585295400000|2020-03-27 07:50:00|71069.9|71054.9|71050.7|71040.7|71101.3|71086.3|71047.3|71036|863
1585295700000|2020-03-27 07:55:00|71051.6|71041.6|71084.6|71074.6|71094.4|71084.4|71046.9|71035.7|837
1585296000000|2020-03-27 08:00:00|71084.4|71074.4|71041.3|71026.3|71094.7|71083.1|71024.2|71009.2|952
1585296300000|2020-03-27 08:05:00|71041|71026|71025.7|71010.7|71054.6|71042|71014.5|71002.3|941
1585296600000|2020-03-27 08:10:00|71025.8|71010.8|71051.3|71041.3|71069.6|71054.6|71025|71010|902
1585296900000|2020-03-27 08:15:00|71051.7|71041.7|71064.2|71054.2|71073.6|71063.6|71046.1|71033.2|902
1585297200000|2020-03-27 08:20:00|71064.1|71054.1|71060.5|71050.5|71073.8|71058.8|71040.6|71030.2|876
1585297500000|2020-03-27 08:25:00|71062.2|71052.2|71087.7|71077.7|71101.9|71091.9|71057.6|71045.2|906
1585297800000|2020-03-27 08:30:00|71087.8|71077.8|71068.8|71058.8|71094.3|71084.3|71065.7|71055.7|884
1585298100000|2020-03-27 08:35:00|71068.3|71058.3|71077.7|71067.7|71087.8|71077.8|71065.6|71055.6|802
1585298400000|2020-03-27 08:40:00|71078.3|71068.3|71062.2|71052.2|71085.5|71075.5|71051.2|71041.2|740
1585298700000|2020-03-27 08:45:00|71062.3|71052.3|71061.1|71051.1|71074.2|71063.1|71053.7|71043.7|799
1585299000000|2020-03-27 08:50:00|71061.3|71051.3|71133.7|71118.7|71142.3|71127.3|71060.8|71050.8|887
1585299300000|2020-03-27 08:55:00|71133.5|71118.5|71098.3|71083.3|71141.1|71126.7|71087.3|71062.2|924
1585299600000|2020-03-27 09:00:00|71098.8|71083.8|71085.4|71070.4|71101.3|71086.3|71055.4|71040.4|861
1585299900000|2020-03-27 09:05:00|71086.5|71071.5|71069.7|71054.7|71093|71081.3|71061.9|71049.1|768
1585300200000|2020-03-27 09:10:00|71067.5|71057.5|71068|71058|71078.7|71068.7|71061.5|71049.2|709
1585300500000|2020-03-27 09:15:00|71067.9|71057.9|71065|71055|71085.4|71074.7|71056.5|71041.8|775
1585300800000|2020-03-27 09:20:00|71065.1|71055.1|71092.7|71082.7|71095.1|71085.1|71062.7|71050.3|774
1585301100000|2020-03-27 09:25:00|71092.6|71082.6|71086.1|71071.1|71095.7|71085.7|71052.2|71037.2|812
1585301400000|2020-03-27 09:30:00|71086.5|71071.5|71077|71067|71101.7|71091.7|71073.1|71063.1|829
1585301700000|2020-03-27 09:35:00|71076.9|71066.9|71101.7|71086.7|71130.7|71118.3|71071|71061|863
1585302000000|2020-03-27 09:40:00|71101.8|71086.8|71124.9|71109.9|71126.8|71111.8|71094.8|71079.8|782
1585302300000|2020-03-27 09:45:00|71124.2|71109.2|71100.5|71090.5|71153.8|71138.8|71095.5|71082.4|875
1585302600000|2020-03-27 09:50:00|71100.2|71090.2|71071.7|71056.7|71105.6|71095.6|71056|71041|832
1585302900000|2020-03-27 09:55:00|71072|71057|71096.2|71081.2|71098.9|71083.9|71071.9|71056.9|681
1585303200000|2020-03-27 10:00:00|71095.4|71080.4|71080.6|71065.6|71098.2|71085.2|71065.6|71050.6|786
1585303500000|2020-03-27 10:05:00|71080.5|71065.5|71085.9|71070.9|71101.1|71086.1|71071.4|71059.2|768
1585303800000|2020-03-27 10:10:00|71086|71071|71065.3|71050.3|71089.3|71074.3|71059.6|71044.6|585
1585304100000|2020-03-27 10:15:00|71065.6|71050.6|71085.6|71070.6|71102.4|71087.4|71064.7|71049.7|715
1585304400000|2020-03-27 10:20:00|71086|71071|71057.7|71042.7|71088.1|71073.1|71047.8|71032.8|708
1585304700000|2020-03-27 10:25:00|71057.9|71042.9|71090.1|71075.1|71102.8|71087.8|71057.4|71042.4|656
1585305000000|2020-03-27 10:30:00|71090|71075|71051.8|71036.8|71103.8|71088.8|71050.1|71035.1|770
1585305300000|2020-03-27 10:35:00|71051.7|71036.7|71041.8|71026.8|71053.7|71038.7|70992.9|70977.9|617
1585305600000|2020-03-27 10:40:00|71041.7|71026.7|71039.8|71024.8|71067.4|71052.4|71030.1|71012.4|481
1585305900000|2020-03-27 10:45:00|71039.7|71024.7|71067.5|71052.5|71067.5|71052.5|71039.3|71024.3|301
1585306200000|2020-03-27 10:50:00|71067.4|71052.4|71039.4|71024.4|71078.1|71063.1|71036.8|71021.8|527
1585306500000|2020-03-27 10:55:00|71039.9|71024.9|71048.6|71033.6|71055|71042.5|71035.5|71020.5|652
1585306800000|2020-03-27 11:00:00|71048.9|71033.9|71065.4|71050.4|71072.3|71057.3|71041.9|71026.9|408
1585307100000|2020-03-27 11:05:00|71065.1|71050.1|71037.6|71022.6|71065.4|71050.4|71036.6|71019.5|348
1585307400000|2020-03-27 11:10:00|71037.5|71022.5|71003.5|70988.5|71038.3|71023.1|71003.5|70986.9|538
1585307700000|2020-03-27 11:15:00|71003.6|70988.6|71055.5|71040.3|71056.4|71040.4|71000.6|70985.6|433
1585308000000|2020-03-27 11:20:00|71056|71040.1|71055.4|71040.4|71066.6|71051.6|71052.6|71037.6|433
1585308300000|2020-03-27 11:25:00|71055.6|71040.6|71062.8|71047.8|71064.3|71049.3|71055.6|71040.6|400
1585308600000|2020-03-27 11:30:00|71062.5|71047.5|71050|71035|71064.1|71049.1|71049.2|71034.2|402
1585308900000|2020-03-27 11:35:00|71049.9|71034.9|71028.2|71013.2|71051.1|71036.1|71025.8|71010.8|463
1585309200000|2020-03-27 11:40:00|71028.6|71013.6|71053.8|71038.8|71054|71039|71026.7|71011.7|536
1585309500000|2020-03-27 11:45:00|71053.5|71038.5|71035.7|71020.7|71053.6|71038.6|71032.9|71017.9|577
1585309800000|2020-03-27 11:50:00|71035.6|71020.6|71059.4|71044.4|71062.7|71047.7|71034.7|71019.7|504
1585310100000|2020-03-27 11:55:00|71059.1|71044.1|71083|71068|71110|71093.7|71058.7|71043.7|533
1585310400000|2020-03-27 12:00:00|71082.8|71067.8|71060.8|71045.8|71098.2|71083.2|71060.8|71045.8|776
1585310700000|2020-03-27 12:05:00|71061|71046|71074.6|71059.6|71074.6|71059.6|71059.9|71044.9|612
1585311000000|2020-03-27 12:10:00|71074.1|71059.1|71083.2|71068.2|71086.9|71071.9|71069.2|71054.2|742
1585311300000|2020-03-27 12:15:00|71083.3|71068.3|71087.5|71072.5|71098.9|71083.9|71082.4|71067.4|784
1585311600000|2020-03-27 12:20:00|71087.6|71072.6|71071.9|71056.9|71087.6|71072.6|71069.1|71054.1|644
1585311900000|2020-03-27 12:25:00|71072|71057|71057.4|71038.5|71073.6|71058.6|71055|71038.1|503
1585312200000|2020-03-27 12:30:00|71057.6|71038|71084.7|71069.7|71086.7|71070.7|71048.3|71033|581
1585312500000|2020-03-27 12:35:00|71084.4|71069.4|71085.7|71070.7|71087.6|71072.6|71073.3|71058.3|598
1585312800000|2020-03-27 12:40:00|71085.6|71070.6|71101.4|71091.4|71106.2|71093.3|71077.3|71062.3|684
1585313100000|2020-03-27 12:45:00|71101.5|71091.5|71124.1|71109.1|71146.4|71131.4|71101.3|71087.3|777
1585313400000|2020-03-27 12:50:00|71124|71109|71139.9|71124.9|71144.7|71129.7|71123.1|71108.1|585
1585313700000|2020-03-27 12:55:00|71139.5|71124.5|71145.3|71130.3|71150.2|71135.2|71132.9|71117.9|629
1585314000000|2020-03-27 13:00:00|71143.9|71128.9|71144|71129|71145.1|71130.1|71126.6|71111.6|760
1585314300000|2020-03-27 13:05:00|71143.9|71128.9|71162.4|71147.4|71172|71157|71143.9|71128.9|714
1585314600000|2020-03-27 13:10:00|71162.2|71147.2|71156.7|71141.7|71168.8|71153.8|71153.5|71138.5|734
1585314900000|2020-03-27 13:15:00|71156.9|71141.9|71136|71121|71159.9|71144.9|71126.8|71111.8|731
1585315200000|2020-03-27 13:20:00|71136.2|71121.2|71137.2|71122.2|71141.5|71129|71129.9|71117.9|645
1585315500000|2020-03-27 13:25:00|71137.6|71122.6|71116.8|71101.8|71138.3|71123.3|71109.5|71094.6|777
1585315800000|2020-03-27 13:30:00|71116.1|71101.1|71114.5|71099.5|71122.1|71107.1|71100.6|71085.6|847
1585316100000|2020-03-27 13:35:00|71116.8|71101.8|71134.5|71119.5|71135.2|71120.2|71107.5|71092.5|861
1585316400000|2020-03-27 13:40:00|71135.2|71120.2|71161.2|71146.2|71169.8|71154.8|71128.8|71113.8|962
1585316700000|2020-03-27 13:45:00|71161.3|71146.3|71172.5|71162.5|71176.8|71162.5|71151.9|71136.9|851
1585317000000|2020-03-27 13:50:00|71172.4|71162.4|71143.3|71128.3|71175.1|71162.5|71139.4|71124.4|807
1585317300000|2020-03-27 13:55:00|71142.9|71127.9|71149.6|71134.6|71150.2|71135.2|71125.2|71110.2|655
1585317600000|2020-03-27 14:00:00|71149.5|71134.5|71128.2|71110.7|71168.7|71153.4|71121.6|71104.4|848
1585317900000|2020-03-27 14:05:00|71127.2|71110.9|71116|71101|71143.1|71126.6|71115.4|71100.4|797
1585318200000|2020-03-27 14:10:00|71115.9|71100.9|71116|71101|71144.3|71120.1|71085.2|71067.2|962
1585318500000|2020-03-27 14:15:00|71116.1|71101.1|71132|71117|71148.4|71131.9|71113.4|71094.9|853
1585318800000|2020-03-27 14:20:00|71132.2|71117.2|71152.8|71137.8|71159.5|71142.6|71130|71107.3|903
1585319100000|2020-03-27 14:25:00|71152.6|71137.6|71139.7|71124.7|71153.2|71138.2|71124.5|71109.5|810
1585319400000|2020-03-27 14:30:00|71139.6|71124.6|71163.4|71144.7|71169.6|71154.6|71137.7|71122.7|778
1585319700000|2020-03-27 14:35:00|71163.3|71145.2|71170.8|71155.8|71182.5|71168.2|71157.9|71141.5|867
1585320000000|2020-03-27 14:40:00|71170.5|71155.5|71177.1|71162.1|71186.6|71171.6|71170.2|71155.2|823
1585320300000|2020-03-27 14:45:00|71177.2|71162.2|71167.9|71152.9|71180.4|71165.4|71162|71146.3|865
1585320600000|2020-03-27 14:50:00|71167.7|71152.7|71156.4|71141.4|71180.5|71165.5|71149.1|71134.1|745
1585320900000|2020-03-27 14:55:00|71156.3|71141.3|71153.1|71138.1|71158.4|71143.4|71150.2|71135.2|663
1585321200000|2020-03-27 15:00:00|71153.5|71138.5|71154.1|71139.1|71168.1|71153.1|71133.9|71118.8|787
1585321500000|2020-03-27 15:05:00|71153.5|71138.5|71139.5|71122.9|71161.7|71146.7|71133.6|71118.6|725
1585321800000|2020-03-27 15:10:00|71139.2|71123.6|71131.9|71116.2|71141.3|71124|71102.8|71087.4|709
1585322100000|2020-03-27 15:15:00|71132.3|71116|71118.3|71090.3|71134.7|71117.4|71063.4|71048.4|950
1585322400000|2020-03-27 15:20:00|71118.7|71090|71123.7|71108.7|71150.3|71135.3|71112.7|71083.6|783
1585322700000|2020-03-27 15:25:00|71123.5|71108.5|71117|71096|71123.8|71108.8|71097.3|71072.5|940
1585323000000|2020-03-27 15:30:00|71117.3|71095.8|71122.8|71107.8|71137.5|71122.5|71109.8|71094.7|815
1585323300000|2020-03-27 15:35:00|71122.5|71107.5|71112.3|71096.4|71140.3|71124.8|71111.3|71095.2|788
1585323600000|2020-03-27 15:40:00|71112.1|71095.7|71114.6|71099.6|71121.6|71105.7|71103.4|71088.4|868
1585323900000|2020-03-27 15:45:00|71114.5|71099.5|71092.8|71077.8|71121.2|71106.2|71092.7|71077.7|799
1585324200000|2020-03-27 15:50:00|71092.7|71077.7|71079.2|71063.1|71094.3|71079.3|71069.2|71054.2|808
1585324500000|2020-03-27 15:55:00|71079.1|71062.8|71083.9|71068.8|71111.1|71095.5|71073.3|71058.3|964
1585324800000|2020-03-27 16:00:00|71083.8|71066.5|71079.4|71061.8|71100.1|71085.1|71048.1|71031.4|947
1585325100000|2020-03-27 16:05:00|71079.3|71061.4|71076.3|71061.3|71082.6|71063.6|71063.7|71046.2|871
1585325400000|2020-03-27 16:10:00|71077.3|71062.3|71066|71051|71078.6|71063.6|71065.2|71050.2|716
1585325700000|2020-03-27 16:15:00|71066.1|71051.1|71035.2|71016.8|71078.4|71063.4|71031.3|71012.8|927
1585326000000|2020-03-27 16:20:00|71034.7|71017.5|71001.1|70986.1|71038.8|71022.5|70989.7|70966|988
1585326300000|2020-03-27 16:25:00|71000.6|70985.6|71021.6|71004.1|71024.8|71009|70981.8|70966.8|818
1585326600000|2020-03-27 16:30:00|71022.8|71004.2|70996.8|70968.5|71025.4|71008.4|70976.6|70961.2|798
1585326900000|2020-03-27 16:35:00|70993.8|70970.1|71023.6|71008.6|71031.2|71008.6|70991.4|70965.2|647
1585327200000|2020-03-27 16:40:00|71023.5|71008.5|71029.2|71013.8|71040.4|71025.4|71023.2|70997.7|620
1585327500000|2020-03-27 16:45:00|71028.2|71013.2|71060.1|71035.8|71070|71051.9|71023.6|71008.6|708
1585327800000|2020-03-27 16:50:00|71060|71035.3|71052.8|71025.2|71071.3|71048.3|71047.9|71022.9|600
1585328100000|2020-03-27 16:55:00|71050.6|71027.8|71016.1|70976.2|71054.6|71034|71007|70962.1|583
1585328400000|2020-03-27 17:00:00|71015.7|70975.5|70989.5|70974.5|71017|70980.8|70974.1|70956.8|744
1585328700000|2020-03-27 17:05:00|70989.7|70974.7|71000.1|70985.1|71013.5|70996.6|70988|70970.6|696
1585329000000|2020-03-27 17:10:00|70999.8|70984.8|71015.3|71000.3|71022.4|71004.8|70997|70982|742
1585329300000|2020-03-27 17:15:00|71014.9|70999.9|70991|70974.4|71023.9|71008.9|70981.9|70960.1|655
1585329600000|2020-03-27 17:20:00|70991.1|70974.3|71008.2|70993.2|71009.9|70994.4|70985|70970|562
1585329900000|2020-03-27 17:25:00|71008.5|70993.5|70995.7|70980.7|71010.2|70995.2|70994.1|70979.1|608
1585330200000|2020-03-27 17:30:00|70995.4|70980.4|70988.4|70973.4|70999|70981.6|70987.2|70972.2|547
1585330500000|2020-03-27 17:35:00|70988.5|70973.5|70945.9|70928.6|70990.9|70975.9|70945.2|70927.9|604
1585330800000|2020-03-27 17:40:00|70943.6|70928.9|70948.7|70933.7|70956.9|70941.3|70941|70926|738
1585331100000|2020-03-27 17:45:00|70948.5|70933.5|70923|70908|70951|70936|70913.5|70898.5|736
1585331400000|2020-03-27 17:50:00|70922.3|70907.3|70914.2|70899.2|70927.9|70912.9|70912.2|70897.2|794
1585331700000|2020-03-27 17:55:00|70914.5|70899.5|70893|70878|70914.6|70899.6|70890.3|70875.3|733
1585332000000|2020-03-27 18:00:00|70892.9|70877.9|70891|70875.1|70895.1|70880.1|70878.7|70863.7|668
1585332300000|2020-03-27 18:05:00|70890.9|70875.3|70891.7|70876.5|70893.7|70878|70883|70867.4|705
1585332600000|2020-03-27 18:10:00|70892.3|70876|70906.3|70891.3|70914.5|70899.5|70881|70866|674
1585332900000|2020-03-27 18:15:00|70905.8|70890.8|70936.4|70914.4|70957.1|70941.8|70905.7|70890.7|679
1585333200000|2020-03-27 18:20:00|70931.3|70915.5|70908.8|70889.5|70934.3|70918.6|70899.4|70882.5|548
1585333500000|2020-03-27 18:25:00|70909.1|70889.1|70900.5|70885.1|70909.2|70890.2|70898.1|70881.3|689
1585333800000|2020-03-27 18:30:00|70900.7|70884.5|70892.6|70877.6|70903.5|70886.2|70888|70873|742
1585334100000|2020-03-27 18:35:00|70892.5|70877.5|70886.2|70871.2|70895.6|70879.8|70884|70869|469
1585334400000|2020-03-27 18:40:00|70886.3|70871.3|70891.6|70876.6|70898|70883|70885.6|70870.6|523
1585334700000|2020-03-27 18:45:00|70891.3|70876.3|70893.7|70878.7|70898.1|70883.1|70889.1|70874.1|504
1585335000000|2020-03-27 18:50:00|70894.7|70879.7|70885.9|70870.9|70894.8|70879.8|70881|70866|558
1585335300000|2020-03-27 18:55:00|70885.3|70870.3|70877|70862|70891.6|70874.8|70876.6|70861.6|655
1585335600000|2020-03-27 19:00:00|70877.5|70862.5|70879|70864|70881.2|70866.2|70873|70858|662
1585335900000|2020-03-27 19:05:00|70878.2|70863.2|70873.6|70858.6|70883.7|70868.7|70870.4|70855.4|466
1585336200000|2020-03-27 19:10:00|70873.7|70858.7|70874.3|70859.3|70874.9|70862.5|70869.7|70854.7|488
1585336500000|2020-03-27 19:15:00|70874.5|70859.5|70874.9|70859.9|70875.6|70863.3|70870.5|70855.5|397
1585336800000|2020-03-27 19:20:00|70874.6|70859.6|70865.3|70850.3|70877|70863|70864.7|70849.7|415
1585337100000|2020-03-27 19:25:00|70865.5|70850.5|70878.9|70857.3|70911.9|70870.7|70849.5|70834.5|514
1585337400000|2020-03-27 19:30:00|70879.4|70857.5|70875.9|70860.9|70884.5|70862.9|70873.8|70852.3|457
1585337700000|2020-03-27 19:35:00|70875.7|70859.4|70876|70861|70877.2|70862.2|70874.2|70859.2|502
1585338000000|2020-03-27 19:40:00|70876.1|70861.1|70876.7|70857.8|70920.7|70893.5|70864.3|70846.6|797
1585338300000|2020-03-27 19:45:00|70876.6|70858|70899.7|70879.8|70913.8|70889.6|70873.4|70844.3|623
1585338600000|2020-03-27 19:50:00|70900|70879.9|70966.3|70935.8|71131.4|71078.4|70898.9|70879.3|885
1585338900000|2020-03-27 19:55:00|70960.9|70926.9|70920.3|70866.3|70964.8|70936.3|70914|70865.5|795
1585339200000|2020-03-27 20:00:00|70920.6|70866.6|70916.3|70894.9|70932.9|70899.4|70903|70863.4|533
1585339500000|2020-03-27 20:05:00|70916.1|70895.1|70912.6|70896.5|70921.5|70900.7|70908.5|70882.4|405
1585339800000|2020-03-27 20:10:00|70916.1|70898.7|70902.8|70877.2|70929.9|70904.9|70898.9|70872|386
1585340100000|2020-03-27 20:15:00|70902.6|70877.1|70894.6|70867.7|70908.2|70877.1|70888.8|70854.2|250
1585340400000|2020-03-27 20:20:00|70894.4|70866.9|70897|70870.6|70906.8|70875.1|70891.2|70860.2|200
1585340700000|2020-03-27 20:25:00|70886.9|70864.2|70873.9|70853.6|70908.8|70876.7|70862.2|70837.5|276
1585341000000|2020-03-27 20:30:00|70874.4|70850.9|70884.3|70860.5|70896|70863.1|70874.3|70841.4|282
1585341300000|2020-03-27 20:35:00|70883.5|70860.1|70887.7|70858.4|70903.2|70863.2|70879.4|70842.7|484
1585341600000|2020-03-27 20:40:00|70887.1|70861|70891.4|70860.9|70906.3|70869.3|70886.3|70849.6|229
1585341900000|2020-03-27 20:45:00|70890.6|70861|70889.6|70864.9|70905.5|70873.6|70884.7|70843.7|236
1585342200000|2020-03-27 20:50:00|70889.5|70865.6|70913.3|70859.3|70917|70874|70886.5|70842.2|265
1585342500000|2020-03-27 20:55:00|70908.8|70854.8|70922.6|70868.6|70922.6|70873.6|70890.8|70836.8|158
1585512000000|2020-03-29 20:00:00|70887|70826|70887|70826|70887|70826|70879|70818|13
1585512300000|2020-03-29 20:05:00|70879|70818|70882.2|70821.2|70887|70826|70879|70818|9
1585512600000|2020-03-29 20:10:00|70883.2|70822.2|70887|70826|70887|70826|70879|70818|11
1585512900000|2020-03-29 20:15:00|70879|70818|70887|70826|70887.5|70826.5|70879|70818|10
1585513200000|2020-03-29 20:20:00|70879|70818|70881.2|70820.2|70887.5|70826.5|70879|70818|9
1585513500000|2020-03-29 20:25:00|70879|70818|70879|70818|70883.9|70822.9|70879|70818|7
1585513800000|2020-03-29 20:30:00|70883.9|70822.9|70887|70826|70887.5|70826.5|70879|70818|11
1585514100000|2020-03-29 20:35:00|70879|70818|70887.5|70826.5|70887.5|70826.5|70879|70818|18
1585514400000|2020-03-29 20:40:00|70887|70826|70879|70818|70887|70826|70879|70818|7
1585514700000|2020-03-29 20:45:00|70881.6|70820.6|70874.8|70813.8|70882.3|70821.3|70874.8|70813.8|5
1585515000000|2020-03-29 20:50:00|70879|70818|70887|70826|70887.5|70826.5|70874.8|70813.8|12
1585515300000|2020-03-29 20:55:00|70874.8|70813.8|70915.6|70854.6|70919.9|70862.3|70874.8|70813.8|29
1585515600000|2020-03-29 21:00:00|70913.3|70852.3|70957.4|70896.4|70961.3|70900.3|70912.3|70851.3|52
1585515900000|2020-03-29 21:05:00|70956.4|70895.4|70952.8|70891.8|70957.9|70896.9|70952.2|70891.2|22
1585516200000|2020-03-29 21:10:00|70952.4|70891.4|70977.7|70916.7|70977.7|70916.7|70879.5|70818.5|58
1585516500000|2020-03-29 21:15:00|70951.9|70890.9|70943.9|70882.9|70977.7|70916.7|70912|70851|49
1585516800000|2020-03-29 21:20:00|70956.5|70895.5|70963.7|70902.7|70970|70909|70914|70853|131
1585517100000|2020-03-29 21:25:00|70952.1|70891.1|70948.7|70887.7|70962.6|70901.6|70924.6|70863.6|188
1585517400000|2020-03-29 21:30:00|70946.9|70885.9|70947|70886|70956.1|70895.1|70917.5|70856.5|152
1585517700000|2020-03-29 21:35:00|70948.3|70887.3|70952.1|70891.1|70962|70901|70921.3|70860.3|148
1585518000000|2020-03-29 21:40:00|70951.7|70890.7|70953.4|70892.4|70960.1|70899.1|70923|70862|141
1585518300000|2020-03-29 21:45:00|70951.9|70890.9|70933.6|70872.6|70959.7|70898.7|70916|70855|127
1585518600000|2020-03-29 21:50:00|70937.1|70876.1|70933.2|70872.2|70957.8|70896.8|70912.9|70851.9|149
1585518900000|2020-03-29 21:55:00|70924.5|70863.5|70934.4|70873.4|70946.4|70885.4|70913.1|70852.1|180
1585519200000|2020-03-29 22:00:00|70943.4|70882.4|70952.9|70891.9|70956.8|70895.8|70931.2|70870.2|262
1585519500000|2020-03-29 22:05:00|70952.4|70891.4|70949.1|70888.1|70956|70895|70917.4|70856.4|212
1585519800000|2020-03-29 22:10:00|70948.6|70887.6|70960|70899|71021.2|70960.2|70938.9|70877.9|276
1585520100000|2020-03-29 22:15:00|70961.7|70900.7|70953.7|70899.7|70968.3|70907.3|70945.1|70887.8|193
1585520400000|2020-03-29 22:20:00|70955.9|70901.9|70939.3|70885.3|70962.4|70908.4|70939.3|70885.3|251
1585520700000|2020-03-29 22:25:00|70952.8|70898.8|70968.9|70914.9|70978.4|70924.4|70945.1|70891.1|448
1585521000000|2020-03-29 22:30:00|70969.4|70915.4|70961.8|70907.8|70985.5|70931.5|70929.9|70875.9|1043
1585521300000|2020-03-29 22:35:00|70960.7|70906.7|70971.4|70917.4|70980|70926|70939|70885|1035
1585521600000|2020-03-29 22:40:00|70972.5|70918.5|70952.2|70898.2|70977.2|70923.2|70947.5|70893.5|556
1585521900000|2020-03-29 22:45:00|70951.7|70897.7|70951.2|70897.2|70957.9|70903.9|70944.5|70890.5|332
1585522200000|2020-03-29 22:50:00|70950.8|70896.8|70965.6|70911.6|70967.2|70913.2|70942|70888|218
1585522500000|2020-03-29 22:55:00|70965.7|70911.7|70964.6|70910.6|70968.3|70914.3|70957.2|70903.2|210
1585522800000|2020-03-29 23:00:00|70962.6|70908.6|70977.6|70934|70982.5|70937.6|70959.6|70905.6|301
1585523100000|2020-03-29 23:05:00|70979.4|70933.2|70982.6|70942.9|70987.3|70947.7|70970.2|70929.2|275
1585523400000|2020-03-29 23:10:00|70981.9|70943.3|70974.9|70931.8|70984.3|70948.1|70969.2|70922.4|230
1585523700000|2020-03-29 23:15:00|70974.7|70933|70982.8|70928.8|70982.9|70940.3|70969.9|70924.7|200
1585524000000|2020-03-29 23:20:00|70981.3|70930.2|70972.4|70933|70981.3|70939.4|70946.8|70919.4|262
1585524300000|2020-03-29 23:25:00|70973.3|70933.2|70941.8|70887.8|70979|70937.1|70937.3|70883.3|366
1585524600000|2020-03-29 23:30:00|70941.1|70887.1|70955.6|70903.9|70968.9|70923.8|70937.5|70883.5|360
1585524900000|2020-03-29 23:35:00|70954.8|70908|70958.7|70904.7|70963.9|70922|70946.2|70896.3|248
1585525200000|2020-03-29 23:40:00|70957.9|70903.9|70953.4|70909|70963.7|70913.7|70933.4|70895.6|267
1585525500000|2020-03-29 23:45:00|70952.6|70910.5|70963.9|70909.9|70978.3|70927|70942.6|70895|487
1585525800000|2020-03-29 23:50:00|70959.7|70905.7|70950.7|70910.2|70972.5|70941.7|70944|70894.6|544
1585526100000|2020-03-29 23:55:00|70949|70912.2|70935|70881|70958.2|70927.6|70934.9|70880.9|360
1585526400000|2020-03-30 00:00:00|70935.2|70881.2|70920.7|70877|70950.5|70916.5|70914|70872.1|616
1585526700000|2020-03-30 00:05:00|70920.1|70876.6|70912.5|70887.8|70932|70908.6|70910.7|70868.1|542
1585527000000|2020-03-30 00:10:00|70912.7|70887.6|70954.4|70925.9|70957.7|70936.7|70911.9|70887|653
1585527300000|2020-03-30 00:15:00|70956|70926|70954.5|70925.9|70957.1|70929.8|70949.5|70922.9|558
1585527600000|2020-03-30 00:20:00|70954.1|70925.4|70938.8|70915.3|70958.2|70937.6|70937.9|70915.3|688
1585527900000|2020-03-30 00:25:00|70938.7|70915.4|70948.4|70925.1|70949.8|70928.2|70938.7|70913.8|525
1585528200000|2020-03-30 00:30:00|70948.3|70924.8|70946.8|70926.1|70948.4|70929.2|70944.7|70922.1|546
1585528500000|2020-03-30 00:35:00|70946.7|70925.9|71046.8|71019.9|71077.9|71050.9|70945.3|70924.7|705
1585528800000|2020-03-30 00:40:00|71047.7|71019.7|71073.3|71041.6|71095.7|71061.2|71038.2|71013|803
1585529100000|2020-03-30 00:45:00|71072.1|71042.2|71062.3|71047.3|71082.3|71059.2|71055.7|71030.9|891
1585529400000|2020-03-30 00:50:00|71062.4|71047.2|71085.4|71070.4|71091.1|71076.1|71050.5|71014.7|800
1585529700000|2020-03-30 00:55:00|71089.1|71072.8|71051.5|71036.5|71091.2|71074.8|71049.2|71034.2|724
1585530000000|2020-03-30 01:00:00|71052|71037|71001.5|70979|71052.3|71037.3|70972.8|70957.8|881
1585530300000|2020-03-30 01:05:00|71002.2|70980.2|71015.4|70998.2|71018.6|71003.1|70983.7|70967.6|846
1585530600000|2020-03-30 01:10:00|71015.2|70998.3|70993.5|70978.5|71016.4|71001.4|70990.5|70975.5|646
1585530900000|2020-03-30 01:15:00|70993.8|70978.8|70968.6|70948.3|70994.4|70978.8|70963.7|70935.8|561
1585531200000|2020-03-30 01:20:00|70966.8|70950.9|70974.1|70959.1|70981.1|70966.1|70953.5|70938.5|780
1585531500000|2020-03-30 01:25:00|70973.7|70958.7|71037.7|71022.7|71044.5|71029.5|70973.7|70958.7|861
1585531800000|2020-03-30 01:30:00|71038|71023|71092.1|71077.1|71096.5|71081.5|71038|71023|662
1585532100000|2020-03-30 01:35:00|71092|71077|71060.7|71045.7|71097.9|71082.9|71053.9|71034.5|875
1585532400000|2020-03-30 01:40:00|71060.9|71045.9|71057.1|71042.1|71075.5|71060.5|71041.9|71026.9|752
1585532700000|2020-03-30 01:45:00|71054.5|71039.5|71148.9|71133.9|71151.1|71136.1|71038.8|71023.8|906
1585533000000|2020-03-30 01:50:00|71148.8|71133.8|71059.1|71044.1|71149.2|71134.2|71059.1|71044.1|839
1585533300000|2020-03-30 01:55:00|71058.4|71043.4|71064.4|71049.4|71067.1|71052.1|71039.6|71024.6|663
1585533600000|2020-03-30 02:00:00|71064.6|71049.6|71086|71071|71086.5|71071.5|71036.5|71017.4|690
1585533900000|2020-03-30 02:05:00|71085.9|71070.9|71090.3|71075.3|71108.6|71096.4|71074.6|71061.6|673
1585534200000|2020-03-30 02:10:00|71090.4|71075.4|71117.7|71102.7|71118.7|71103.7|71075.9|71064.9|812
1585534500000|2020-03-30 02:15:00|71117.9|71102.9|71112.9|71097.9|71137.7|71122.7|71093.1|71083.1|783
1585534800000|2020-03-30 02:20:00|71113|71098|71075.2|71060.2|71115.7|71100.7|71069.5|71057.1|834
1585535100000|2020-03-30 02:25:00|71075.8|71060.8|71061.6|71046.6|71075.8|71063.6|71045.2|71031.2|790
1585535400000|2020-03-30 02:30:00|71061.1|71046.1|71074.3|71059.3|71082.2|71067.2|71043.3|71033.3|806
1585535700000|2020-03-30 02:35:00|71073.6|71058.6|71075.8|71060.8|71089.6|71074.6|71063.8|71048.8|720
1585536000000|2020-03-30 02:40:00|71075.9|71060.9|71076.6|71061.6|71079.5|71064.5|71053.2|71038.2|716
1585536300000|2020-03-30 02:45:00|71076.1|71061.1|71056.4|71046.4|71084.3|71070.1|71055|71040|702
1585536600000|2020-03-30 02:50:00|71055.9|71045.9|71059|71044|71059.9|71047.6|71040.4|71028.3|595
1585536900000|2020-03-30 02:55:00|71059.1|71044.1|71020.3|70999.4|71065.2|71050.2|70995.3|70979.5|815
1585537200000|2020-03-30 03:00:00|71022.9|70998.8|71019.1|71004.1|71027.5|71009.1|71003.6|70988.6|701
1585537500000|2020-03-30 03:05:00|71019.2|71004.2|71012.9|71002.9|71029.6|71014.6|70998.6|70986.9|567
1585537800000|2020-03-30 03:10:00|71013.1|71003.1|71047.5|71032.5|71050.2|71035.2|71004.6|70991.1|675
1585538100000|2020-03-30 03:15:00|71047.6|71032.6|71078.2|71063.2|71078.2|71063.2|71038.3|71024.7|773
1585538400000|2020-03-30 03:20:00|71077.7|71062.7|71084.3|71074.3|71091|71077.2|71072.6|71058.7|662
1585538700000|2020-03-30 03:25:00|71084.6|71074.6|71102.7|71087.7|71129.2|71114.2|71081.8|71071.4|746
1585539000000|2020-03-30 03:30:00|71102.6|71087.6|71120.9|71105.9|71149|71134|71099.5|71084.5|826
1585539300000|2020-03-30 03:35:00|71121.1|71106.1|71087.3|71077.3|71121.1|71106.1|71078.7|71066.5|676
1585539600000|2020-03-30 03:40:00|71087.4|71077.4|71072.6|71057.6|71096.2|71084.8|71066.6|71055.8|662
1585539900000|2020-03-30 03:45:00|71072.7|71057.7|71073.1|71063.1|71085.4|71072.9|71058.7|71045.9|643
1585540200000|2020-03-30 03:50:00|71073.8|71063.8|71081.3|71071.3|71083.9|71071.3|71063.3|71050.8|667
1585540500000|2020-03-30 03:55:00|71081.4|71071.4|71075.2|71060.2|71091.3|71078.3|71071.1|71058|544
1585540800000|2020-03-30 04:00:00|71075.1|71060.1|71059|71049|71078.7|71068.7|71052.9|71041.8|459
1585541100000|2020-03-30 04:05:00|71058.7|71048.7|71072.5|71062.5|71073.9|71063|71057.8|71045|418
1585541400000|2020-03-30 04:10:00|71072.7|71062.7|71064.2|71054.2|71078.2|71068.2|71057.4|71046.1|530
1585541700000|2020-03-30 04:15:00|71064.4|71054.4|71048|71038|71066|71054.4|71041|71029.9|761
1585542000000|2020-03-30 04:20:00|71047.4|71037.4|71069.2|71059.2|71077|71064.9|71047.1|71037.1|665
1585542300000|2020-03-30 04:25:00|71068.6|71053.6|71096.4|71081.4|71096.8|71084.5|71061.9|71050.2|471
1585542600000|2020-03-30 04:30:00|71095.9|71080.9|71093.2|71078.2|71100.6|71087|71081.5|71068.7|501
1585542900000|2020-03-30 04:35:00|71093.3|71078.3|71087.4|71072.4|71093.8|71081.5|71077.3|71065|497
1585543200000|2020-03-30 04:40:00|71087.5|71072.5|71084.4|71074.4|71087.8|71075.4|71063.6|71050.9|602
1585543500000|2020-03-30 04:45:00|71084.2|71074.2|71088.2|71073.2|71094.7|71084.4|71082.6|71070.2|378
1585543800000|2020-03-30 04:50:00|71087.8|71072.8|71068.2|71058.2|71089.1|71074.7|71065.6|71053.6|550
1585544100000|2020-03-30 04:55:00|71068.4|71058.4|71072.4|71062.4|71079.1|71067.7|71062.5|71050.8|613
1585544400000|2020-03-30 05:00:00|71071.9|71061.9|71063.6|71053.6|71083.1|71071.3|71057|71044.8|633
1585544700000|2020-03-30 05:05:00|71063.4|71053.4|71051.9|71041.9|71080.5|71069|71050.9|71038.7|532
1585545000000|2020-03-30 05:10:00|71051.7|71041.7|71048|71038|71061|71047.8|71039|71029|659
1585545300000|2020-03-30 05:15:00|71048.1|71038.1|71071|71061|71100.2|71088.3|71047.7|71037.7|668
1585545600000|2020-03-30 05:20:00|71071.8|71061.8|71078.4|71068.4|71086.3|71071.6|71059.3|71047.3|746
1585545900000|2020-03-30 05:25:00|71078.6|71068.6|71055.2|71045.2|71083.8|71072.4|71055.2|71042.4|634
1585546200000|2020-03-30 05:30:00|71054.9|71044.9|71049.9|71034.9|71071|71059.6|71041.2|71027.9|680
1585546500000|2020-03-30 05:35:00|71048.4|71033.4|71034.9|71024.9|71048.8|71034.8|71023.6|71011.5|686
1585546800000|2020-03-30 05:40:00|71035.3|71025.3|71025.3|71010.3|71040.7|71027.8|71022.7|71010.2|639
1585547100000|2020-03-30 05:45:00|71024.8|71009.8|71028.1|71013.1|71030.1|71018.5|70997.1|70985.8|814
1585547400000|2020-03-30 05:50:00|71027.5|71012.5|71031.3|71021.3|71040.9|71029.6|71020.8|71008.4|798
1585547700000|2020-03-30 05:55:00|71031.4|71021.4|71000.3|70985.3|71031.9|71021.5|70993.2|70983.2|825
1585548000000|2020-03-30 06:00:00|71000.2|70985.2|71026.7|71016.7|71033|71021.8|70984.6|70970.7|861
1585548300000|2020-03-30 06:05:00|71026.4|71016.4|71070.8|71055.8|71075.5|71062|71023.7|71013.7|733
1585548600000|2020-03-30 06:10:00|71069.9|71054.9|71070.7|71055.7|71071.8|71056.8|71046.6|71034.4|709
1585548900000|2020-03-30 06:15:00|71071.1|71056.1|71050.8|71035.8|71085.2|71073.1|71038.2|71025.1|691
1585549200000|2020-03-30 06:20:00|71050.6|71035.6|71056.8|71041.8|71062.2|71047.2|71010|70997.7|854
1585549500000|2020-03-30 06:25:00|71056.4|71041.4|71070.1|71055.1|71098.2|71083.2|71050.5|71035.5|778
1585549800000|2020-03-30 06:30:00|71070.3|71055.3|71092.9|71077.9|71093.1|71078.1|71065.4|71051.4|635
1585550100000|2020-03-30 06:35:00|71092.8|71077.8|71091.9|71081.9|71105.9|71093.8|71077.4|71062.4|708
1585550400000|2020-03-30 06:40:00|71091.6|71081.6|71075.4|71065.4|71098.4|71084.7|71074.7|71062.4|673
1585550700000|2020-03-30 06:45:00|71078.6|71063.6|71083|71068|71086|71071|71061.9|71048.4|890
1585551000000|2020-03-30 06:50:00|71083.1|71068.1|71075.2|71060.2|71085.9|71070.9|71068.6|71057|830
1585551300000|2020-03-30 06:55:00|71075.3|71060.3|71095.2|71080.2|71098.4|71085.1|71075|71060|713
1585551600000|2020-03-30 07:00:00|71095.1|71080.1|71113.3|71098.3|71113.9|71098.9|71078.1|71063.7|801
1585551900000|2020-03-30 07:05:00|71113.5|71098.5|71105|71090|71132.4|71119.5|71093.8|71078.8|839
1585552200000|2020-03-30 07:10:00|71104.9|71089.9|71100.6|71085.6|71117.6|71104.3|71092|71077.3|901
1585552500000|2020-03-30 07:15:00|71100.7|71085.7|71109.2|71094.2|71119.8|71107.4|71094.5|71082.8|842
1585552800000|2020-03-30 07:20:00|71109.1|71094.1|71110.2|71095.2|71119.2|71104.2|71084.3|71074|844
1585553100000|2020-03-30 07:25:00|71110.7|71095.7|71111.2|71096.2|71139.2|71125.8|71101.8|71088.7|937
1585553400000|2020-03-30 07:30:00|71111|71096|71105|71090|71121|71108.6|71095.1|71083.9|874
1585553700000|2020-03-30 07:35:00|71105.2|71090.2|71114.2|71104.2|71129.8|71117.3|71102.7|71090.1|866
1585554000000|2020-03-30 07:40:00|71114|71104|71100.5|71090.5|71126.3|71112.5|71098.7|71086.4|862
1585554300000|2020-03-30 07:45:00|71100.7|71090.7|71090|71080|71108.3|71098.3|71088.8|71076.4|772
1585554600000|2020-03-30 07:50:00|71089.8|71079.8|71086.3|71076.3|71095|71083.2|71074.1|71062.4|875
1585554900000|2020-03-30 07:55:00|71086.4|71076.4|71036.9|71026.9|71093.3|71082.6|71031.7|71021.7|875
1585555200000|2020-03-30 08:00:00|71037.3|71027.3|71044.5|71034.5|71056.3|71041.3|71034.4|71024.4|860
1585555500000|2020-03-30 08:05:00|71044.4|71034.4|71048.1|71038.1|71055.3|71043.2|71029.2|71019.2|841
1585555800000|2020-03-30 08:10:00|71049.7|71034.7|71067.2|71057.2|71079.2|71067.4|71045.4|71032.9|808
1585556100000|2020-03-30 08:15:00|71067.3|71057.3|71073.9|71063.9|71084.4|71074|71059.8|71049.8|826
1585556400000|2020-03-30 08:20:00|71074.1|71064.1|71105.4|71095.4|71116.6|71104.7|71073.6|71063.6|840
1585556700000|2020-03-30 08:25:00|71105.3|71095.3|71121.3|71111.3|71124.6|71114.6|71101.7|71091.7|674
1585557000000|2020-03-30 08:30:00|71121.1|71111.1|71092.5|71077.5|71132.3|71122.3|71077.9|71065.3|689
1585557300000|2020-03-30 08:35:00|71092.6|71077.6|71084.6|71074.6|71109.9|71099|71081.5|71070|767
1585557600000|2020-03-30 08:40:00|71084.5|71074.5|71074.7|71064.7|71093.2|71080.7|71071.5|71061.5|686
1585557900000|2020-03-30 08:45:00|71074.5|71064.5|71070.2|71060.2|71078.2|71068.2|71060.5|71047|717
1585558200000|2020-03-30 08:50:00|71070.1|71060.1|71070.6|71060.6|71078.4|71068.4|71063.6|71053.6|709
1585558500000|2020-03-30 08:55:00|71070.5|71060.5|71060.2|71050.2|71088.9|71077.6|71060.2|71050.2|602
1585558800000|2020-03-30 09:00:00|71060.3|71050.3|71040.2|71030.2|71063|71053|71040.2|71030.2|664
1585559100000|2020-03-30 09:05:00|71040.6|71030.6|71049.7|71034.7|71062.2|71049.9|71039.8|71029.8|706
1585559400000|2020-03-30 09:10:00|71049.6|71034.6|71068.9|71058.9|71085|71066.5|71044|71034|715
1585559700000|2020-03-30 09:15:00|71068.8|71058.8|71079.5|71069.5|71087.3|71077.3|71064|71051|687
1585560000000|2020-03-30 09:20:00|71080|71070|71097.3|71082.3|71099.4|71087.6|71075.7|71064.2|711
1585560300000|2020-03-30 09:25:00|71097.6|71082.6|71066.8|71051.8|71097.8|71086.9|71043.2|71032.8|774
1585560600000|2020-03-30 09:30:00|71066.9|71051.9|71068.4|71053.4|71091|71076|71058.4|71045.8|737
1585560900000|2020-03-30 09:35:00|71068.2|71053.2|71067.3|71052.3|71076.9|71064.1|71060.5|71045.5|625
1585561200000|2020-03-30 09:40:00|71067.2|71052.2|71052.7|71042.7|71068.6|71055.8|71048.9|71036.3|682
1585561500000|2020-03-30 09:45:00|71052.9|71042.9|71056.6|71041.6|71075.1|71065.1|71050.4|71038.9|713
1585561800000|2020-03-30 09:50:00|71056.4|71041.4|71071.6|71061.6|71077.4|71065.5|71049.5|71039.5|695
1585562100000|2020-03-30 09:55:00|71071.7|71061.7|71087.5|71077.5|71095|71082.9|71071.3|71061.3|669
1585562400000|2020-03-30 10:00:00|71087|71077|71096.8|71081.8|71105.6|71094.5|71086.1|71074.1|710
1585562700000|2020-03-30 10:05:00|71096.6|71081.6|71113.1|71098.1|71124.9|71112.1|71096.6|71081.6|690
1585563000000|2020-03-30 10:10:00|71113.2|71098.2|71115.8|71100.8|71117.1|71102.4|71109|71096.3|569
1585563300000|2020-03-30 10:15:00|71116.1|71101.1|71128.6|71118.6|71131.1|71119.1|71115.6|71100.6|597
1585563600000|2020-03-30 10:20:00|71128.7|71118.7|71123.2|71108.2|71128.8|71118.8|71122.2|71107.2|453
1585563900000|2020-03-30 10:25:00|71123.1|71108.1|71114.4|71099.4|71129.1|71118.3|71114.2|71099.2|536
1585564200000|2020-03-30 10:30:00|71114.2|71099.2|71146.6|71136.6|71152.1|71137.5|71114.2|71099.2|725
1585564500000|2020-03-30 10:35:00|71146.5|71136.5|71128.2|71113.2|71150.2|71140.2|71125.3|71110.3|652
1585564800000|2020-03-30 10:40:00|71128.1|71113.1|71136.4|71121.4|71139.8|71126.8|71127.7|71112.7|524
1585565100000|2020-03-30 10:45:00|71136.3|71121.3|71136|71121|71141.1|71126.1|71129.3|71116.3|503
1585565400000|2020-03-30 10:50:00|71135.2|71120.2|71148.5|71133.5|71149|71134|71135.2|71120.2|713
1585565700000|2020-03-30 10:55:00|71148.7|71133.7|71148.8|71133.8|71149.9|71137.2|71141.8|71129.7|617
1585566000000|2020-03-30 11:00:00|71149|71134|71136.2|71126.2|71149.3|71136.5|71134.4|71122.1|577
1585566300000|2020-03-30 11:05:00|71135.8|71125.8|71143|71128|71145.1|71130.1|71133.2|71120.8|596
1585566600000|2020-03-30 11:10:00|71142.9|71127.9|71148.7|71133.7|71148.8|71133.8|71140.2|71125.2|662
1585566900000|2020-03-30 11:15:00|71148.8|71133.8|71153.7|71138.7|71153.7|71140|71145.9|71132.2|591
1585567200000|2020-03-30 11:20:00|71153.9|71138.9|71142.1|71127.1|71157.8|71147.8|71140.6|71126.4|696
1585567500000|2020-03-30 11:25:00|71142.2|71127.2|71141.5|71131.5|71144.2|71132.7|71135.8|71123.7|618
1585567800000|2020-03-30 11:30:00|71141.6|71131.6|71138.1|71123.1|71144.6|71132.1|71133|71122.5|563
1585568100000|2020-03-30 11:35:00|71138.2|71123.2|71140.1|71130.1|71140.1|71130.1|71122.8|71112.8|645
1585568400000|2020-03-30 11:40:00|71140.5|71130.5|71138.9|71128.9|71142|71130.9|71134.6|71124.6|442
1585568700000|2020-03-30 11:45:00|71139|71129|71136|71126|71152.9|71139.6|71135.7|71123.2|588
1585569000000|2020-03-30 11:50:00|71135.6|71125.6|71136.4|71126.4|71139.1|71127.2|71134.1|71123.6|437
1585569300000|2020-03-30 11:55:00|71136.3|71126.3|71131.4|71116.4|71137.3|71127.3|71128.6|71113.6|402
1585569600000|2020-03-30 12:00:00|71131.1|71116.1|71139.3|71124.3|71144.8|71131.5|71131.1|71116.1|646
1585569900000|2020-03-30 12:05:00|71139.7|71124.7|71141.5|71131.5|71144.3|71132.8|71133.5|71121.6|736
1585570200000|2020-03-30 12:10:00|71141.7|71131.7|71147.4|71137.4|71154.4|71142.3|71134|71121.8|692
1585570500000|2020-03-30 12:15:00|71147.3|71137.3|71146.4|71136.4|71150|71138.8|71137.9|71125.4|617
1585570800000|2020-03-30 12:20:00|71145.9|71135.9|71144.4|71134.4|71152.8|71139.5|71142.4|71130.3|622
1585571100000|2020-03-30 12:25:00|71144.3|71134.3|71151.5|71141.5|71153.4|71142.6|71127.9|71117.9|673
1585571400000|2020-03-30 12:30:00|71151.3|71141.3|71138.3|71123.3|71152.4|71142.4|71136.7|71123.3|639
1585571700000|2020-03-30 12:35:00|71137.3|71127.3|71144.1|71134.1|71147|71136.1|71131|71118.1|538
1585572000000|2020-03-30 12:40:00|71144.2|71134.2|71150.2|71140.2|71153.1|71141.8|71143.4|71133.4|498
1585572300000|2020-03-30 12:45:00|71150.3|71140.3|71150.1|71140.1|71158.9|71148.9|71146.2|71135.4|591
1585572600000|2020-03-30 12:50:00|71150.2|71140.2|71147.2|71137.2|71156.5|71146.5|71144.9|71134.9|567
1585572900000|2020-03-30 12:55:00|71147.3|71137.3|71160.8|71145.8|71181.1|71171.1|71147.3|71137.3|752
1585573200000|2020-03-30 13:00:00|71160.2|71145.2|71161.7|71146.7|71176.8|71161.8|71151.7|71137.5|856
1585573500000|2020-03-30 13:05:00|71161.6|71146.6|71152.7|71137.7|71161.9|71147.5|71109.4|71082.2|754
1585573800000|2020-03-30 13:10:00|71152.9|71137.9|71155.8|71140.8|71178.2|71161.1|71149.3|71134.3|681
1585574100000|2020-03-30 13:15:00|71155.9|71140.9|71171.5|71156.5|71181.3|71166.3|71152.8|71140.3|777
1585574400000|2020-03-30 13:20:00|71172.7|71157.7|71160.2|71145.2|71178.3|71163.3|71152.3|71137.3|745
1585574700000|2020-03-30 13:25:00|71160.1|71145.1|71166.6|71151.6|71180.1|71165.1|71151.5|71135.3|748
1585575000000|2020-03-30 13:30:00|71166.5|71151.5|71170.7|71155.7|71176.3|71161.3|71163.4|71146.7|745
1585575300000|2020-03-30 13:35:00|71170.6|71155.6|71190.1|71175.1|71193.1|71178.1|71166.4|71151.2|837
1585575600000|2020-03-30 13:40:00|71190.3|71175.3|71195.1|71180.1|71236.3|71214.3|71168.3|71148.8|1040
1585575900000|2020-03-30 13:45:00|71194.9|71179.9|71204.2|71189.2|71204.2|71189.2|71173.4|71158.4|903
1585576200000|2020-03-30 13:50:00|71203.2|71188.2|71190.4|71175.4|71203.9|71188.9|71183.4|71168.4|789
1585576500000|2020-03-30 13:55:00|71190.3|71175.3|71201.3|71186.3|71202.5|71187.5|71189.6|71174.6|660
1585576800000|2020-03-30 14:00:00|71201|71186|71185.8|71170.8|71208.3|71186|71168.7|71153.7|761
1585577100000|2020-03-30 14:05:00|71186.1|71171.1|71191.5|71176.5|71199.3|71184.3|71183.2|71168.2|659
1585577400000|2020-03-30 14:10:00|71191.6|71176.6|71194|71179|71200.2|71188|71191.2|71176.5|638
1585577700000|2020-03-30 14:15:00|71194.3|71179.3|71172.1|71157.1|71197.4|71182.4|71169.6|71154.6|727
1585578000000|2020-03-30 14:20:00|71172|71157|71161|71146|71172.2|71157.2|71155.1|71142.6|783
1585578300000|2020-03-30 14:25:00|71161.1|71146.1|71174.9|71159.9|71178.1|71163.1|71160.2|71145.2|759
1585578600000|2020-03-30 14:30:00|71175.1|71160.1|71116.9|71101.9|71177|71162|71110.8|71092.6|937
1585578900000|2020-03-30 14:35:00|71117.7|71102.7|71116.9|71098.8|71141.3|71126.3|71106.3|71091.3|857
1585579200000|2020-03-30 14:40:00|71118.2|71100.1|71120.6|71105.6|71122.7|71107.7|71105.9|71090.8|880
1585579500000|2020-03-30 14:45:00|71120.8|71105.8|71139.4|71124.4|71149.1|71134.1|71115.3|71100.3|809
1585579800000|2020-03-30 14:50:00|71139.5|71124.5|71157.6|71142.6|71182.6|71167.6|71139.4|71124.4|883
1585580100000|2020-03-30 14:55:00|71157.5|71142.5|71138|71123|71184.9|71169.5|71127.5|71112.5|1013
1585580400000|2020-03-30 15:00:00|71138.3|71123.3|71167.8|71152.8|71182.8|71167.8|71130.8|71115.8|1006
1585580700000|2020-03-30 15:05:00|71168|71153|71173.6|71157.6|71187.7|71172.7|71161.1|71141.6|849
1585581000000|2020-03-30 15:10:00|71174.4|71156.4|71162.1|71147.1|71176.3|71158.3|71150.4|71128|808
1585581300000|2020-03-30 15:15:00|71162.2|71147.2|71194.1|71179.1|71198.7|71183.7|71161.7|71146.7|680
1585581600000|2020-03-30 15:20:00|71193.8|71178.8|71189.7|71174.7|71196.8|71181.8|71183.1|71168.1|704
1585581900000|2020-03-30 15:25:00|71190|71175|71180.5|71165.5|71192.1|71177.1|71172.9|71157.9|592
1585582200000|2020-03-30 15:30:00|71180|71165|71164.1|71148.3|71181.6|71166.6|71158.9|71143.9|782
1585582500000|2020-03-30 15:35:00|71164|71148.4|71179.7|71164.7|71186.5|71171.5|71163.2|71146.2|812
1585582800000|2020-03-30 15:40:00|71179.5|71164.5|71190.8|71175.8|71192.4|71177.4|71177.1|71162.1|579
1585583100000|2020-03-30 15:45:00|71190.9|71175.9|71189.5|71174.5|71201.3|71186.3|71189|71174|637
1585583400000|2020-03-30 15:50:00|71189.7|71174.7|71206.1|71191.1|71208.9|71193.9|71187.1|71172.1|605
1585583700000|2020-03-30 15:55:00|71205.8|71190.8|71220.9|71200|71230.7|71213.6|71202|71188.3|632
1585584000000|2020-03-30 16:00:00|71219.9|71200.8|71207.5|71184.9|71223.2|71204.4|71189.7|71161|690
1585584300000|2020-03-30 16:05:00|71207.9|71186.4|71221.6|71203.7|71222.7|71204.5|71194.9|71176|746
1585584600000|2020-03-30 16:10:00|71221.4|71203.4|71201.5|71186.5|71222.7|71205.2|71198.2|71182.7|667
1585584900000|2020-03-30 16:15:00|71201.3|71186.3|71198.5|71183.5|71205.7|71190.7|71197.7|71182.7|633
1585585200000|2020-03-30 16:20:00|71198.4|71183.4|71187.5|71172.5|71199.3|71184.3|71177.9|71161|639
1585585500000|2020-03-30 16:25:00|71187.4|71172.4|71184.5|71169.5|71199.7|71184.7|71184|71169|584
1585585800000|2020-03-30 16:30:00|71184.6|71169.6|71188.3|71173.3|71190.1|71175.1|71179.6|71164.6|533
1585586100000|2020-03-30 16:35:00|71188.2|71173.2|71181.5|71166.5|71189|71174|71180.5|71165.5|538
1585586400000|2020-03-30 16:40:00|71181.4|71166.4|71182|71167|71184.6|71169.6|71181.1|71166.1|578
1585586700000|2020-03-30 16:45:00|71181.8|71166.8|71192.3|71177.3|71194.6|71179.6|71181.8|71166.8|564
1585587000000|2020-03-30 16:50:00|71192|71177|71194.4|71179.4|71197.5|71182.5|71190.3|71175.3|599
1585587300000|2020-03-30 16:55:00|71193.5|71178.5|71198.8|71183.8|71203.2|71188.2|71192.5|71177.5|655
1585587600000|2020-03-30 17:00:00|71199.1|71184.1|71205.3|71189.9|71212.9|71197.6|71197.8|71182.8|529
1585587900000|2020-03-30 17:05:00|71205.7|71190.7|71207|71191.4|71209.9|71194.8|71204.5|71184.3|523
1585588200000|2020-03-30 17:10:00|71206.9|71191.9|71207.7|71192.7|71208.3|71193.2|71204|71187.5|471
1585588500000|2020-03-30 17:15:00|71204.7|71189.7|71196.1|71181.1|71217.2|71202.2|71194|71179|646
1585588800000|2020-03-30 17:20:00|71196.5|71181.5|71208.4|71193.4|71209.1|71194.1|71195.9|71180.9|692
1585589100000|2020-03-30 17:25:00|71208.5|71193.5|71210.2|71195.2|71211.1|71196.1|71207.4|71192.4|631
1585589400000|2020-03-30 17:30:00|71210.1|71195.1|71198.8|71183.8|71211|71196|71191.4|71176.4|614
1585589700000|2020-03-30 17:35:00|71198.9|71183.9|71200.7|71185.7|71201|71186|71196.8|71181.8|546
1585590000000|2020-03-30 17:40:00|71199.6|71184.6|71202.7|71187.7|71214.2|71199.2|71199.6|71184.6|657
1585590300000|2020-03-30 17:45:00|71202.2|71187.2|71200.8|71185.8|71205.8|71190.8|71199.8|71184.8|727
1585590600000|2020-03-30 17:50:00|71201.6|71186.6|71206.4|71191.4|71208.4|71193.4|71200.8|71185.8|621
1585590900000|2020-03-30 17:55:00|71206.3|71191.3|71210.4|71195.4|71213|71198|71205.8|71190.8|648
1585591200000|2020-03-30 18:00:00|71210.3|71195.3|71209|71194|71213|71198|71208|71193|666
1585591500000|2020-03-30 18:05:00|71209.1|71194.1|71205.1|71190.1|71210.2|71195.2|71202.9|71187.9|710
1585591800000|2020-03-30 18:10:00|71205.5|71190.5|71192.8|71177.8|71206.5|71191.5|71190.6|71175.6|578
1585592100000|2020-03-30 18:15:00|71193.1|71178.1|71186.7|71169.6|71196.7|71181.7|71182.4|71166.8|573
1585592400000|2020-03-30 18:20:00|71186.1|71169.5|71183|71168|71187.6|71172.6|71182.1|71167.1|561
1585592700000|2020-03-30 18:25:00|71182.9|71167.9|71179.7|71164.7|71185.3|71170.3|71176|71161|521
1585593000000|2020-03-30 18:30:00|71180.2|71165.2|71176.2|71152.8|71182.5|71167.5|71169.5|71149.5|472
1585593300000|2020-03-30 18:35:00|71175.6|71153.5|71157.9|71142.9|71177.2|71155.1|71155.6|71132.7|499
1585593600000|2020-03-30 18:40:00|71157.7|71142.7|71143.5|71124.2|71161.1|71143.7|71140.6|71119.3|619
1585593900000|2020-03-30 18:45:00|71143.4|71124.7|71136.4|71121.4|71152.7|71135.6|71128.7|71113.7|703
1585594200000|2020-03-30 18:50:00|71136.8|71121.8|71139.9|71124.9|71142|71127|71128.7|71113.7|645
1585594500000|2020-03-30 18:55:00|71140.2|71125.2|71131.7|71116.7|71143|71128|71128.1|71113.1|716
1585594800000|2020-03-30 19:00:00|71132.4|71117.4|71128.7|71113.7|71133.6|71118.6|71125.9|71110.9|708
1585595100000|2020-03-30 19:05:00|71128.9|71113.9|71124|71109|71130.3|71115.3|71119.4|71104.4|817
1585595400000|2020-03-30 19:10:00|71124.1|71109.1|71117.3|71102.3|71125|71110|71117.3|71102.3|565
1585595700000|2020-03-30 19:15:00|71117.7|71102.7|71103.8|71088.8|71120.9|71105.9|71102.4|71087.4|533
1585596000000|2020-03-30 19:20:00|71103.7|71088.7|71106.2|71091.2|71113.8|71098.8|71102.3|71087.3|605
1585596300000|2020-03-30 19:25:00|71106.3|71091.3|71131.8|71113.9|71137.2|71120.4|71105.9|71090.9|568
1585596600000|2020-03-30 19:30:00|71131.2|71114.7|71134.4|71118.2|71137|71119.2|71129|71111.8|590
1585596900000|2020-03-30 19:35:00|71134.1|71118|71134.5|71119.5|71136.4|71119.6|71131.9|71115.3|596
1585597200000|2020-03-30 19:40:00|71134.9|71119.9|71134.1|71119.1|71135.4|71120|71132.3|71117.3|585
1585597500000|2020-03-30 19:45:00|71134.3|71118.7|71123.1|71108.1|71135.2|71120.2|71116.9|71100.6|572
1585597800000|2020-03-30 19:50:00|71122.6|71107.6|71120.1|71105.1|71124.9|71109.9|71119.3|71104.3|672
1585598100000|2020-03-30 19:55:00|71120.7|71105.7|71119.5|71104.5|71124.4|71109|71118.5|71102.2|550
1585598400000|2020-03-30 20:00:00|71119.8|71104.2|71122.6|71102.8|71124.5|71104.8|71118.6|71099.3|263
1585598700000|2020-03-30 20:05:00|71123.2|71102.9|71121.1|71103.8|71125.5|71105.8|71118.6|71101.4|141
1585599000000|2020-03-30 20:10:00|71122.6|71098.5|71124.7|71109.1|71126.5|71111.3|71118.9|71098.5|209
1585599300000|2020-03-30 20:15:00|71126.9|71111.9|71147.5|71125|71151.3|71130.6|71123.1|71105.4|363
1585599600000|2020-03-30 20:20:00|71147.7|71124.7|71149.2|71128|71158.5|71131.3|71143.5|71116.3|183
1585599900000|2020-03-30 20:25:00|71148.3|71129.8|71144.5|71127.4|71151|71129.8|71142.2|71118.6|242
1585600200000|2020-03-30 20:30:00|71146|71127.1|71160|71131.1|71163|71131.1|71138.9|71118.4|172
1585600500000|2020-03-30 20:35:00|71161.6|71130.2|71170.9|71135|71182|71147|71159.9|71119|300
1585600800000|2020-03-30 20:40:00|71167.7|71132.1|71155.1|71112.4|71179.8|71141.8|71143.2|71106.5|331
1585601100000|2020-03-30 20:45:00|71161.7|71107.7|71150.6|71109.7|71165.6|71121.7|71145.4|71104|267
1585601400000|2020-03-30 20:50:00|71151.7|71110.2|71152.6|71106.5|71164.7|71121.3|71144.3|71103.4|294
1585601700000|2020-03-30 20:55:00|71152.9|71104.3|71172.6|71118.6|71180.5|71126.5|71144.6|71099.8|262
1585602000000|2020-03-30 21:00:00|71172.3|71118.3|71152|71098|71172.3|71118.3|71148.2|71094.2|53
1585602300000|2020-03-30 21:05:00|71152.4|71098.4|71155.1|71101.1|71156.1|71102.1|71140.3|71086.3|116
1585602600000|2020-03-30 21:10:00|71148.7|71094.7|71145.5|71091.5|71153.2|71099.2|71139.5|71085.5|136
1585602900000|2020-03-30 21:15:00|71146.4|71092.4|71153.4|71099.4|71159.4|71105.4|71140.1|71086.1|155
1585603200000|2020-03-30 21:20:00|71153.5|71099.5|71185.1|71131.1|71190|71136|71153.5|71099.5|137
1585603500000|2020-03-30 21:25:00|71184.8|71130.8|71184.5|71130.5|71188.1|71134.1|71180|71126|116
1585603800000|2020-03-30 21:30:00|71187.2|71133.2|71184.4|71130.4|71187.5|71133.5|71182.9|71128.9|114
1585604100000|2020-03-30 21:35:00|71187.4|71133.4|71184.9|71130.9|71187.8|71133.8|71177.2|71123.2|108
1585604400000|2020-03-30 21:40:00|71180.4|71126.4|71182.7|71128.7|71186.6|71132.6|71177.2|71123.2|114
1585604700000|2020-03-30 21:45:00|71178.3|71124.3|71160.6|71106.6|71182.9|71128.9|71147.2|71093.2|217
1585605000000|2020-03-30 21:50:00|71169.5|71115.5|71161.7|71107.7|71176.2|71122.2|71153.9|71099.9|119
1585605300000|2020-03-30 21:55:00|71161.3|71107.3|71170.2|71116.2|71174.2|71120.2|71159.1|71105.1|126
1585605600000|2020-03-30 22:00:00|71172.3|71118.3|71157.2|71103.2|71178.1|71124.1|71131.3|71077.3|467
1585605900000|2020-03-30 22:05:00|71157.6|71103.6|71155|71101|71176.7|71122.7|71143.7|71089.7|504
1585606200000|2020-03-30 22:10:00|71155.3|71101.3|71159.4|71105.4|71164.4|71110.4|71140.9|71086.9|603
1585606500000|2020-03-30 22:15:00|71159.3|71105.3|71161.2|71107.2|71170.2|71116.2|71144|71090|510
1585606800000|2020-03-30 22:20:00|71161.7|71107.7|71148.5|71094.5|71168.2|71114.2|71134.6|71080.6|718
1585607100000|2020-03-30 22:25:00|71148.4|71094.4|71142.8|71088.8|71156|71102|71135.7|71081.7|659
1585607400000|2020-03-30 22:30:00|71142.2|71088.2|71156.3|71102.3|71172.6|71118.6|71139.1|71085.1|796
1585607700000|2020-03-30 22:35:00|71155.4|71101.4|71142.8|71088.8|71169.8|71115.8|71135.9|71081.9|582
1585608000000|2020-03-30 22:40:00|71143.7|71089.7|71153.4|71099.4|71167.2|71113.2|71140.6|71086.6|625
1585608300000|2020-03-30 22:45:00|71153.5|71099.5|71130.5|71076.5|71163.2|71109.2|71126.4|71072.4|812
1585608600000|2020-03-30 22:50:00|71130.8|71076.8|71126.8|71072.8|71154|71100|71117.8|71063.8|457
1585608900000|2020-03-30 22:55:00|71128.4|71074.4|71141.5|71087.5|71161.9|71107.9|71122.5|71068.5|700
1585609200000|2020-03-30 23:00:00|71151.1|71097.1|71156.6|71102.6|71170.4|71116.4|71132.3|71078.3|984
1585609500000|2020-03-30 23:05:00|71156.7|71102.7|71167|71113|71183.1|71129.1|71149.4|71095.4|865
1585609800000|2020-03-30 23:10:00|71166.9|71112.9|71173.6|71119.6|71179.7|71125.7|71157.4|71103.4|609
1585610100000|2020-03-30 23:15:00|71166.9|71112.9|71168|71114|71178.6|71124.6|71157.4|71103.4|841
1585610400000|2020-03-30 23:20:00|71167.6|71113.6|71177.6|71123.6|71182.8|71128.8|71159.3|71105.3|740
1585610700000|2020-03-30 23:25:00|71177.7|71123.7|71179.8|71125.8|71188.6|71134.6|71175.4|71121.4|464
1585611000000|2020-03-30 23:30:00|71181.1|71127.1|71194.8|71140.8|71201.4|71147.4|71175.7|71121.7|510
1585611300000|2020-03-30 23:35:00|71195.8|71141.8|71187.5|71133.5|71204.7|71150.7|71182.4|71128.4|699
1585611600000|2020-03-30 23:40:00|71192.8|71138.8|71174.1|71120.1|71193.1|71139.1|71164.3|71110.3|855
1585611900000|2020-03-30 23:45:00|71174.5|71120.5|71151.8|71097.8|71180.8|71126.8|71145|71091|752
1585612200000|2020-03-30 23:50:00|71151.3|71097.3|71163.2|71109.2|71165.2|71111.2|71145.8|71091.8|846
1585612500000|2020-03-30 23:55:00|71162.4|71108.4|71158.4|71104.4|71169.8|71115.8|71155.3|71101.3|653
1585612800000|2020-03-31 00:00:00|71163.2|71109.2|71132.3|71097.3|71167.4|71115|71124.6|71096.9|1002
1585613100000|2020-03-31 00:05:00|71133|71097.6|71125|71104.9|71137.5|71111.3|71122.6|71091.2|849
1585613400000|2020-03-31 00:10:00|71125.1|71104.5|71135.8|71107.1|71139.3|71113.3|71122.9|71096.9|967
1585613700000|2020-03-31 00:15:00|71134.9|71107.8|71127.2|71089.7|71139.8|71108.9|71099.6|71046.5|997
1585614000000|2020-03-31 00:20:00|71126.1|71089.8|71125.4|71096.9|71139.8|71104.3|71121.1|71084.6|754
1585614300000|2020-03-31 00:25:00|71121.5|71097.3|71101.8|71070.2|71125|71100.2|71094.3|71049.5|692
1585614600000|2020-03-31 00:30:00|71100.6|71066.6|71100.3|71059.2|71111.5|71090.8|71087.4|71057|727
1585614900000|2020-03-31 00:35:00|71099.6|71059.1|71094.3|71077.9|71110.6|71082.6|71089.9|71057.2|605
1585615200000|2020-03-31 00:40:00|71094.2|71077.1|71078.2|71062.4|71095.3|71077.7|71069.2|71053|616
1585615500000|2020-03-31 00:45:00|71078.1|71062.5|71115.5|71083.3|71119.2|71091.2|71073.8|71057.7|779
1585615800000|2020-03-31 00:50:00|71113.7|71082.5|71125.5|71100.1|71138|71115.2|71108.6|71079.7|1035
1585616100000|2020-03-31 00:55:00|71123.1|71095.8|71108.1|71079.5|71133.4|71104.8|71094.6|71069.5|907
1585616400000|2020-03-31 01:00:00|71108.7|71078.9|71084.2|71062.7|71129.4|71100.2|71059.6|71012.7|1032
1585616700000|2020-03-31 01:05:00|71084.3|71062.3|71044.1|71020.8|71084.3|71063.6|71033.4|71015.2|859
1585617000000|2020-03-31 01:10:00|71040.2|71021.8|71068.4|71053.4|71073.7|71054.2|71034.8|71019|647
1585617300000|2020-03-31 01:15:00|71068.3|71053.3|71072.4|71057.4|71107|71090.6|71067.5|71049.7|675
1585617600000|2020-03-31 01:20:00|71071.9|71056.9|71075|71057.8|71088.8|71073.8|71063.2|71048.2|509
1585617900000|2020-03-31 01:25:00|71075.6|71060.1|71085.6|71067.1|71090.4|71072.6|71068.7|71045|770
1585618200000|2020-03-31 01:30:00|71087.1|71068.9|71107.8|71090.6|71120.9|71105.9|71084.5|71066.4|875
1585618500000|2020-03-31 01:35:00|71108.5|71090|71117.3|71102.3|71126.6|71111.6|71101.1|71086.1|665
1585618800000|2020-03-31 01:40:00|71117.4|71102.4|71094.5|71079.5|71118.7|71103.7|71092|71077|797
1585619100000|2020-03-31 01:45:00|71094.8|71079.8|71094.9|71079.9|71097|71082|71078.2|71063.8|769
1585619400000|2020-03-31 01:50:00|71100.1|71085.1|71066.5|71051.5|71105.1|71090.1|71040.9|71025|751
1585619700000|2020-03-31 01:55:00|71066.9|71051.9|71048|71033|71087.5|71072.5|71035.4|71020.2|872
1585620000000|2020-03-31 02:00:00|71049.1|71034.1|71049.2|71034.2|71071.2|71055.5|71045.8|71030.8|771
1585620300000|2020-03-31 02:05:00|71049|71034|71074.9|71059.9|71076|71061|71043.2|71028.2|601
1585620600000|2020-03-31 02:10:00|71074.5|71059.5|71036.4|71021.4|71079.7|71067|71031.8|71016.8|719
1585620900000|2020-03-31 02:15:00|71036.9|71021.9|70997.6|70987.6|71037.2|71023.3|70991.6|70976.6|740
1585621200000|2020-03-31 02:20:00|70997.8|70987.8|70994.4|70979.4|71010.4|70995.4|70967.1|70954.3|735
1585621500000|2020-03-31 02:25:00|70994.5|70979.5|70994|70984|70997.5|70986.5|70974.5|70959.5|618
1585621800000|2020-03-31 02:30:00|70993.8|70983.8|71004.7|70994.7|71021.6|71011.6|70990|70978.4|720
1585622100000|2020-03-31 02:35:00|71004.5|70994.5|71005.9|70990.9|71013.9|71001.5|70992.7|70979.9|749
1585622400000|2020-03-31 02:40:00|71005.8|70990.8|70996.6|70981.6|71007.8|70993.6|70990.3|70980|634
1585622700000|2020-03-31 02:45:00|70996.5|70981.5|71004.5|70994.5|71007.4|70994.9|70976.8|70964.4|748
1585623000000|2020-03-31 02:50:00|71004.7|70994.7|70979.9|70969.9|71004.7|70994.7|70978.4|70967.5|644
1585623300000|2020-03-31 02:55:00|70980|70970|71012.2|71002.2|71030|71015|70978.7|70966.1|740
1585623600000|2020-03-31 03:00:00|71012.4|71002.4|71003.5|70988.5|71022.1|71007.1|70987|70974.9|763
1585623900000|2020-03-31 03:05:00|71004.6|70988|71010.1|70995.1|71011.7|70996.7|70984.7|70969.7|803
1585624200000|2020-03-31 03:10:00|71010.3|70995.3|71039.2|71024.2|71056.7|71038|71010.3|70995.3|730
1585624500000|2020-03-31 03:15:00|71039.4|71024.4|71028.3|71013.3|71042.5|71028.8|71021.3|71007.8|623
1585624800000|2020-03-31 03:20:00|71028.2|71013.2|71018.1|71008.1|71028.6|71015.2|71010.3|71000.3|542
1585625100000|2020-03-31 03:25:00|71018.5|71008.5|71020.1|71010.1|71028|71014.7|71016.7|71006.7|384
1585625400000|2020-03-31 03:30:00|71019.5|71009.5|71047.1|71032.1|71049.2|71034.2|71018.5|71008.5|507
1585625700000|2020-03-31 03:35:00|71047.4|71032.4|71042.4|71032.4|71054.1|71039.1|71034.9|71024.6|517
1585626000000|2020-03-31 03:40:00|71043.1|71033.1|71032.8|71022.8|71046|71033.4|71030.7|71017.8|521
1585626300000|2020-03-31 03:45:00|71032.7|71022.7|71024.8|71009.8|71043.8|71031.1|71022.5|71009.6|398
1585626600000|2020-03-31 03:50:00|71024.7|71009.7|70998.6|70988.6|71028.4|71018.4|70997.8|70986.7|543
1585626900000|2020-03-31 03:55:00|70998.1|70988.1|71013.3|71003.3|71014.7|71004.7|70988.5|70978.5|592
1585627200000|2020-03-31 04:00:00|71013.5|71003.5|71024.3|71014.3|71024.3|71014.3|71012.2|71002.2|351
1585627500000|2020-03-31 04:05:00|71024|71014|71005.3|70995.3|71040.1|71026.7|70996.4|70983.9|568
1585627800000|2020-03-31 04:10:00|71005|70995|70992.7|70982.7|71005.3|70995.3|70983.7|70971.9|441
1585628100000|2020-03-31 04:15:00|70993.2|70983.2|70988.3|70978.3|70995.7|70983.2|70981.9|70969.8|520
1585628400000|2020-03-31 04:20:00|70988|70978|71001|70991|71009.2|70999.2|70986.2|70976.2|499
1585628700000|2020-03-31 04:25:00|71001.4|70991.4|70985.6|70975.6|71005.8|70993.4|70984.8|70974.8|433
1585629000000|2020-03-31 04:30:00|70985.5|70975.5|70999.8|70984.8|71008.6|70998.6|70982.4|70968.8|534
1585629300000|2020-03-31 04:35:00|70999.6|70984.6|71005.9|70990.9|71018.7|71005.8|70999.6|70984.6|489
1585629600000|2020-03-31 04:40:00|71006.1|70991.1|70988.8|70978.8|71010.8|70995.8|70987.2|70975.8|437
1585629900000|2020-03-31 04:45:00|70988.7|70978.7|71003.5|70993.5|71006.6|70993.8|70981.5|70966.5|522
1585630200000|2020-03-31 04:50:00|71003.9|70993.9|71003.9|70988.9|71017.1|71004.2|70997.8|70982.8|464
1585630500000|2020-03-31 04:55:00|71004|70989|71007.8|70992.8|71012.9|70997.9|70995.3|70980.3|590
1585630800000|2020-03-31 05:00:00|71006.9|70991.9|71011.3|71001.3|71016.2|71004.5|70993.2|70981.1|668
1585631100000|2020-03-31 05:05:00|71011.7|71001.7|71014.6|70999.6|71036.1|71021.1|71011.7|70999.4|585
1585631400000|2020-03-31 05:10:00|71014.7|70999.7|71024.2|71009.2|71028.5|71013.5|71014.3|70999.3|641
1585631700000|2020-03-31 05:15:00|71023.7|71008.7|71011.6|70996.6|71025.6|71010.6|71003.7|70988.7|468
1585632000000|2020-03-31 05:20:00|71011.4|70996.4|71006.8|70996.8|71012.6|71000|71002.5|70990.3|330
1585632300000|2020-03-31 05:25:00|71005.3|70995.3|70990.9|70975.9|71005.3|70995.3|70975.7|70960.7|629
1585632600000|2020-03-31 05:30:00|70991.1|70976.1|71006.2|70991.2|71010.3|70995.5|70989.8|70974.8|546
1585632900000|2020-03-31 05:35:00|71006.7|70991.7|71040.2|71025.2|71041.1|71026.1|70998.1|70983.1|803
1585633200000|2020-03-31 05:40:00|71040.1|71025.1|71038.9|71023.9|71050|71037.6|71032|71017|547
1585633500000|2020-03-31 05:45:00|71038.8|71023.8|71030.1|71015.1|71039.1|71027.3|71017.2|71004.1|623
1585633800000|2020-03-31 05:50:00|71030.4|71015.4|71027.5|71012.5|71052.1|71039.5|71023.6|71010.2|586
1585634100000|2020-03-31 05:55:00|71030.8|71015.8|71040.5|71025.5|71044.9|71034.2|71013.8|71002.6|772
1585634400000|2020-03-31 06:00:00|71040.4|71025.4|71022.3|71007.3|71044.2|71029.2|71013|70998|734
1585634700000|2020-03-31 06:05:00|71024.1|71009.1|71015.9|71000.9|71049|71034|71013.3|70998.3|741
1585635000000|2020-03-31 06:10:00|71015.6|71000.6|71031.6|71016.6|71044.2|71028.9|71015.4|71000.4|710
1585635300000|2020-03-31 06:15:00|71031.4|71016.4|71044.8|71029.8|71048.9|71033.9|71029.8|71014.8|555
1585635600000|2020-03-31 06:20:00|71042.2|71027.2|71066.8|71056.8|71079.7|71064.8|71037.8|71022.8|789
1585635900000|2020-03-31 06:25:00|71068.5|71058.5|71069.1|71059.1|71088.6|71077.8|71063.6|71049|773
1585636200000|2020-03-31 06:30:00|71068.4|71058.4|71043.4|71033.4|71070.6|71058.4|71042.6|71031.3|646
1585636500000|2020-03-31 06:35:00|71043.5|71033.5|71064.6|71054.6|71067.7|71054.6|71029.9|71017.4|685
1585636800000|2020-03-31 06:40:00|71066.7|71051.7|71067|71052|71083.2|71069.9|71057.4|71047.3|718
1585637100000|2020-03-31 06:45:00|71067.8|71052.8|71056.4|71041.4|71073.4|71060|71046.5|71033.9|580
1585637400000|2020-03-31 06:50:00|71056.5|71041.5|71046.3|71031.3|71066.6|71052.2|71040.8|71026.7|615
1585637700000|2020-03-31 06:55:00|71046.4|71031.4|71043.6|71033.6|71058.5|71044|71035.8|71025.6|690
1585638000000|2020-03-31 07:00:00|71043.8|71033.8|71067.5|71052.5|71068.7|71053.7|71036.4|71026.2|712
1585638300000|2020-03-31 07:05:00|71067.9|71052.9|71046.5|71036.5|71070.1|71055.1|71043.6|71033.6|646
1585638600000|2020-03-31 07:10:00|71046.4|71036.4|71011.2|71001.2|71055.7|71043.7|71011.1|70998.4|725
1585638900000|2020-03-31 07:15:00|71011.1|71001.1|71041.7|71031.7|71053.9|71042.2|71010.9|70997.5|794
1585639200000|2020-03-31 07:20:00|71042.1|71032.1|71036.3|71026.3|71070|71056.6|71034.9|71024.9|729
1585639500000|2020-03-31 07:25:00|71036.7|71026.7|71016.1|71006.1|71054.4|71039.4|71014.8|71004.3|740
1585639800000|2020-03-31 07:30:00|71016|71006|71052.7|71042.7|71059.3|71044.4|71012.5|71002.5|657
1585640100000|2020-03-31 07:35:00|71052.8|71042.8|71057.1|71047.1|71069.8|71054.8|71028.3|71015.4|768
1585640400000|2020-03-31 07:40:00|71057|71047|71042.5|71032.5|71075|71060|71030.3|71016.4|687
1585640700000|2020-03-31 07:45:00|71044.4|71029.4|71047.3|71037.3|71055.6|71043.7|71036|71024.6|639
1585641000000|2020-03-31 07:50:00|71047.4|71037.4|71035.4|71020.4|71047.4|71037.4|71027.8|71017.8|500
1585641300000|2020-03-31 07:55:00|71035.2|71020.2|71025.3|71015.3|71047.7|71032.7|71024.8|71014.8|613
1585641600000|2020-03-31 08:00:00|71025.7|71015.7|71046.2|71031.2|71050.1|71036.4|71006.7|70995.6|769
1585641900000|2020-03-31 08:05:00|71046.3|71031.3|71021.7|71011.7|71051.2|71039.3|71020.4|71010.4|686
1585642200000|2020-03-31 08:10:00|71021.8|71011.8|71030.4|71020.4|71036.7|71025.5|71017|71007|654
1585642500000|2020-03-31 08:15:00|71030.6|71020.6|71051.9|71041.9|71062.5|71047.5|71015.8|71005.8|653
1585642800000|2020-03-31 08:20:00|71052.1|71042.1|71031.4|71021.4|71052.1|71042.1|71022.3|71009.1|593
1585643100000|2020-03-31 08:25:00|71031.7|71021.7|71043.2|71033.2|71048.5|71038.5|71027.7|71016.8|480
1585643400000|2020-03-31 08:30:00|71043.4|71033.4|71053.6|71043.6|71065.4|71052.9|71036.3|71026.3|538
1585643700000|2020-03-31 08:35:00|71053.3|71043.3|71068.2|71058.2|71068.8|71058.8|71044.4|71033.9|470
1585644000000|2020-03-31 08:40:00|71068.3|71058.3|71058.2|71048.2|71068.3|71058.3|71052.6|71042.6|470
1585644300000|2020-03-31 08:45:00|71058.1|71048.1|71053.7|71043.7|71078.9|71063.9|71046.4|71036.4|581
1585644600000|2020-03-31 08:50:00|71054.8|71044.8|71065.6|71055.6|71073.7|71063.7|71052.6|71041.6|540
1585644900000|2020-03-31 08:55:00|71065.5|71055.5|71062.1|71052.1|71070.2|71058|71059.4|71047|456
1585645200000|2020-03-31 09:00:00|71061.7|71051.7|71093.3|71083.3|71095.2|71085.2|71061.3|71050.2|568
1585645500000|2020-03-31 09:05:00|71093.2|71083.2|71089.9|71079.9|71107.7|71097.7|71087.8|71077.8|555
1585645800000|2020-03-31 09:10:00|71089.3|71079.3|71101.9|71091.9|71106|71096|71089.3|71078.3|467
1585646100000|2020-03-31 09:15:00|71101.8|71091.8|71087|71077|71103.2|71092.3|71082.4|71072.4|448
1585646400000|2020-03-31 09:20:00|71086.9|71076.9|71065.1|71055.1|71093|71083|71062.7|71052.1|558
1585646700000|2020-03-31 09:25:00|71065.4|71055.4|71089.4|71079.4|71098.4|71088.4|71065.4|71053.5|624
1585647000000|2020-03-31 09:30:00|71090.7|71080.7|71081.7|71071.7|71096.9|71084.2|71079.6|71066.7|608
1585647300000|2020-03-31 09:35:00|71082|71072|71096.7|71081.7|71096.7|71081.7|71075.4|71063.8|527
1585647600000|2020-03-31 09:40:00|71096.8|71081.8|71093.3|71083.3|71111.4|71099.2|71084.2|71071.6|610
1585647900000|2020-03-31 09:45:00|71093.6|71083.6|71081.8|71071.8|71096|71083.6|71080.4|71069.4|535
1585648200000|2020-03-31 09:50:00|71083.6|71073.6|71097.5|71082.5|71114|71099.9|71083.6|71073.6|527
1585648500000|2020-03-31 09:55:00|71097.4|71082.4|71102.2|71087.2|71115|71105|71083.7|71070.7|723
1585648800000|2020-03-31 10:00:00|71102.3|71087.3|71097.5|71082.5|71103.4|71088.6|71080.3|71064.5|542
1585649100000|2020-03-31 10:05:00|71097.6|71082.6|71075.9|71060.9|71098.6|71083.6|71072.1|71057.1|480
1585649400000|2020-03-31 10:10:00|71075.7|71060.7|71078|71063|71080.4|71065.4|71073.9|71058.9|414
1585649700000|2020-03-31 10:15:00|71078.6|71063.6|71100.6|71085.6|71101.4|71086.4|71078.5|71063.5|614
1585650000000|2020-03-31 10:20:00|71100.2|71085.2|71109.5|71094.5|71114.4|71099.8|71099.3|71084.3|559
1585650300000|2020-03-31 10:25:00|71109.2|71094.2|71100.3|71085.3|71114.5|71099.5|71097.7|71082.7|591
1585650600000|2020-03-31 10:30:00|71100.4|71085.4|71093.7|71078.7|71101.3|71086.3|71080.9|71065.9|514
1585650900000|2020-03-31 10:35:00|71093.8|71078.8|71090.7|71075.7|71103|71088|71090|71075|530
1585651200000|2020-03-31 10:40:00|71091.4|71076.4|71093.3|71078.3|71098.5|71083.5|71087|71072|636
1585651500000|2020-03-31 10:45:00|71093.2|71078.2|71097|71082|71106.1|71091.1|71093|71078|388
1585651800000|2020-03-31 10:50:00|71097.1|71082.1|71097.5|71082.5|71098.5|71083.5|71096.1|71081.1|357
1585652100000|2020-03-31 10:55:00|71097.4|71082.4|71096.9|71081.9|71098.1|71083.1|71095.4|71080.4|397
1585652400000|2020-03-31 11:00:00|71097|71082|71114.4|71099.4|71117.4|71102.4|71096.6|71081.6|731
1585652700000|2020-03-31 11:05:00|71114.3|71099.3|71128.6|71113.6|71139.5|71124.5|71112.8|71097.8|768
1585653000000|2020-03-31 11:10:00|71128.7|71113.7|71123.3|71108.3|71138.7|71123.7|71120.8|71105.8|642
1585653300000|2020-03-31 11:15:00|71123.5|71108.5|71116.7|71101.7|71132|71118.6|71112.3|71099.6|604
1585653600000|2020-03-31 11:20:00|71117.1|71102.1|71110.1|71095.1|71118.8|71103.8|71101.8|71086.8|504
1585653900000|2020-03-31 11:25:00|71110.3|71095.3|71087.5|71072.5|71110.5|71095.5|71087.4|71072.4|522
1585654200000|2020-03-31 11:30:00|71087.2|71072.2|71089.5|71074.5|71093.4|71078.4|71083.8|71068.8|513
1585654500000|2020-03-31 11:35:00|71089.7|71074.7|71074.9|71059.9|71095.7|71080.7|71059.1|71044.1|629
1585654800000|2020-03-31 11:40:00|71074.3|71059.3|71093.5|71078.5|71094.5|71079.5|71074.3|71059.3|585
1585655100000|2020-03-31 11:45:00|71093.4|71078.4|71064.4|71049.4|71093.6|71078.6|71062.5|71047.5|528
1585655400000|2020-03-31 11:50:00|71064.8|71049.8|71080|71065|71089.3|71074.3|71064.8|71049.8|544
1585655700000|2020-03-31 11:55:00|71080.1|71065.1|71068.9|71053.9|71080.6|71065.6|71058.1|71045.4|598
1585656000000|2020-03-31 12:00:00|71069.2|71054.2|71095.9|71080.9|71102.2|71089.8|71068.1|71053.6|687
1585656300000|2020-03-31 12:05:00|71095.6|71080.6|71086.2|71071.2|71099.8|71087.1|71080.6|71065.6|632
1585656600000|2020-03-31 12:10:00|71086.1|71071.1|71091.8|71076.8|71091.9|71076.9|71084.2|71069.2|564
1585656900000|2020-03-31 12:15:00|71091.5|71076.5|71112|71097|71113.9|71098.9|71087.4|71072.4|627
1585657200000|2020-03-31 12:20:00|71112.1|71097.1|71078.3|71063.3|71112.1|71097.1|71069.4|71054.4|720
1585657500000|2020-03-31 12:25:00|71078.5|71063.5|71064.4|71049.4|71078.5|71063.5|71055.9|71040.9|505
1585657800000|2020-03-31 12:30:00|71064.6|71049.6|71038.9|71023.9|71064.6|71049.6|70999.2|70984.2|883
1585658100000|2020-03-31 12:35:00|71038.8|71023.8|71032|71017|71044.9|71029.9|71028.8|71013.8|805
1585658400000|2020-03-31 12:40:00|71031.9|71016.9|71008.1|70993.1|71032|71017|70999.2|70984.9|796
1585658700000|2020-03-31 12:45:00|71008|70993|70991.7|70976.7|71008.5|70993.5|70991.2|70976.2|659
1585659000000|2020-03-31 12:50:00|70991.6|70976.6|70967.2|70952.2|70992.7|70979.3|70964.5|70949.5|706
1585659300000|2020-03-31 12:55:00|70967.1|70952.1|70957.6|70942.6|70974.6|70962.8|70934.1|70918.1|673
1585659600000|2020-03-31 13:00:00|70957.5|70942.5|70957.3|70942.3|70961|70946|70944.9|70929.9|693
1585659900000|2020-03-31 13:05:00|70955.4|70940.4|70936.7|70921.7|70955.6|70940.6|70931.4|70916.4|687
1585660200000|2020-03-31 13:10:00|70936.8|70921.8|70956.5|70941.5|71007|70953|70928.9|70913.9|704
1585660500000|2020-03-31 13:15:00|70956.9|70941.9|70967.5|70952.5|70970.3|70955.3|70954.9|70939.9|660
1585660800000|2020-03-31 13:20:00|70967.6|70952.6|70933.4|70918.4|70967.6|70952.6|70931.1|70916.1|714
1585661100000|2020-03-31 13:25:00|70934.4|70919.4|70929.1|70912.5|70944.5|70932.2|70927.9|70911.4|712
1585661400000|2020-03-31 13:30:00|70928.9|70912.8|70943.5|70928.5|70971.8|70940.3|70912.5|70897.5|929
1585661700000|2020-03-31 13:35:00|70944.9|70928.9|70943.7|70928.7|70945.8|70929.6|70926|70911|637
1585662000000|2020-03-31 13:40:00|70943.9|70928.9|70917.1|70902.1|70945.8|70928.9|70912.1|70897.1|499
1585662300000|2020-03-31 13:45:00|70916.2|70901.2|70913.8|70898.8|70923|70908|70909.2|70894.2|649
1585662600000|2020-03-31 13:50:00|70914.1|70899.1|70931.8|70916.8|70971.6|70932.9|70913.1|70898.1|833
1585662900000|2020-03-31 13:55:00|70931.3|70916.3|70948.5|70922.7|70952.2|70933.8|70930.7|70915.7|670
1585663200000|2020-03-31 14:00:00|70950.9|70921.4|70961.8|70944.1|70976.7|70957.9|70937.7|70914.6|741
1585663500000|2020-03-31 14:05:00|70962.8|70943.6|70922.7|70907.7|70962.8|70945.6|70916.9|70901.9|772
1585663800000|2020-03-31 14:10:00|70922.5|70907.5|70887.7|70872.7|70922.7|70907.7|70866.4|70851.4|893
1585664100000|2020-03-31 14:15:00|70887.8|70872.8|70841.6|70826.6|70913.4|70878.8|70840.4|70825.4|951
1585664400000|2020-03-31 14:20:00|70841.9|70826.9|70859.3|70844.3|70874.3|70856.9|70841.2|70826.2|727
1585664700000|2020-03-31 14:25:00|70859.4|70844.4|70875.1|70858.1|70883.5|70868.5|70849.8|70834.8|849
1585665000000|2020-03-31 14:30:00|70875|70858.9|70845.7|70830.7|70877.4|70859.2|70834.4|70816.5|852
1585665300000|2020-03-31 14:35:00|70848.2|70833.2|70856.2|70841.2|70871.2|70847.7|70848.2|70830|804
1585665600000|2020-03-31 14:40:00|70856|70841|70860.9|70845.9|70873.5|70856|70854.5|70839.4|803
1585665900000|2020-03-31 14:45:00|70861.2|70846.2|70896.9|70878.9|70922.2|70895.8|70861.2|70846.2|941
1585666200000|2020-03-31 14:50:00|70897.5|70878.1|70883.4|70865.4|70912.5|70897.5|70872.5|70849.5|938
1585666500000|2020-03-31 14:55:00|70883.5|70865.3|70881.8|70866.8|70921.6|70901.3|70836|70819.8|1111
1585666800000|2020-03-31 15:00:00|70881.3|70866.3|70885.5|70867.1|70899.7|70881.6|70858.1|70838|972
1585667100000|2020-03-31 15:05:00|70885.8|70869.7|70893.1|70867.4|70904.2|70882.1|70858.9|70835|902
1585667400000|2020-03-31 15:10:00|70893.4|70867.9|70898.7|70883.7|70917.2|70899.8|70886.2|70866.3|725
1585667700000|2020-03-31 15:15:00|70898.8|70883.8|70875.5|70860.5|70900.9|70885.9|70868.8|70850.3|766
1585668000000|2020-03-31 15:20:00|70875|70860|70877.2|70862.2|70895.6|70880.6|70858.6|70843.6|780
1585668300000|2020-03-31 15:25:00|70877.3|70862.3|70844.8|70829.8|70877.3|70862.3|70838.7|70823.7|692
1585668600000|2020-03-31 15:30:00|70844.4|70829.4|70847|70831.7|70867|70851.6|70843.8|70828.1|705
1585668900000|2020-03-31 15:35:00|70846.9|70831.5|70833.1|70818.1|70854.4|70839.4|70831.2|70816.2|731
1585669200000|2020-03-31 15:40:00|70833.4|70818.4|70823.2|70808.2|70834.5|70819.5|70815.9|70800.9|629
1585669500000|2020-03-31 15:45:00|70823.1|70808.1|70851.2|70836.2|70861|70846|70818.2|70803.2|672
1585669800000|2020-03-31 15:50:00|70851.4|70836.4|70859.1|70840.6|70862.6|70847.6|70830.6|70815.6|697
1585670100000|2020-03-31 15:55:00|70859.2|70840.7|70862.5|70847.5|70869.1|70854.1|70854.9|70836.9|683
1585670400000|2020-03-31 16:00:00|70862.9|70847.9|70898.7|70880.6|70900.2|70883.1|70859|70844|728
1585670700000|2020-03-31 16:05:00|70899|70881.1|70890.3|70875.3|70899.7|70883.4|70887.7|70872.3|653
1585671000000|2020-03-31 16:10:00|70890.1|70875.1|70915.4|70900.4|70918.2|70903.2|70889|70874|822
1585671300000|2020-03-31 16:15:00|70915.3|70900.3|70915.7|70900.7|70921.5|70906.5|70911.8|70896.8|600
1585671600000|2020-03-31 16:20:00|70916.1|70901.1|70895|70880|70916.4|70901.4|70888|70873|543
1585671900000|2020-03-31 16:25:00|70894.9|70879.9|70919.4|70904.4|70925.1|70910.1|70894.6|70879.6|703
1585672200000|2020-03-31 16:30:00|70919.3|70904.3|70919.8|70904.8|70930.5|70914.3|70914.3|70899.3|689
1585672500000|2020-03-31 16:35:00|70918.9|70903.9|70962.6|70947.6|70964.6|70949.6|70918.4|70903.4|736
1585672800000|2020-03-31 16:40:00|70962.5|70947.5|70971.5|70956.5|70979.3|70964.3|70960.5|70945.5|652
1585673100000|2020-03-31 16:45:00|70971.3|70956.3|70967|70952|70979.1|70964.1|70964.4|70949.4|637
1585673400000|2020-03-31 16:50:00|70966.8|70951.8|70966.6|70951.6|70970.1|70955.1|70962.5|70947.5|497
1585673700000|2020-03-31 16:55:00|70966.7|70951.7|70966.3|70951.3|70969.1|70954.1|70962.7|70947.7|691
1585674000000|2020-03-31 17:00:00|70965.5|70950.5|70997.6|70982.6|71003.8|70986.7|70965.5|70950.5|714
1585674300000|2020-03-31 17:05:00|70998.1|70983.1|70980.6|70958.2|71005.9|70988.9|70971.6|70946|849
1585674600000|2020-03-31 17:10:00|70981.2|70958.6|70977.4|70957.6|70991.4|70971.4|70973.1|70951.6|758
1585674900000|2020-03-31 17:15:00|70976|70957.4|70965.3|70946.1|70987.8|70967.4|70957.9|70938.4|722
1585675200000|2020-03-31 17:20:00|70966|70946.6|70965|70950|70970.9|70952.8|70958.9|70942.3|729
1585675500000|2020-03-31 17:25:00|70966.4|70949.3|70978.1|70963.1|70982.6|70966.5|70964|70946.2|546
1585675800000|2020-03-31 17:30:00|70977.2|70962.2|70975.1|70960.1|70985.9|70968.5|70971.9|70956.2|731
1585676100000|2020-03-31 17:35:00|70975|70960|70983.9|70968.9|70986.9|70971.9|70970.4|70955.4|533
1585676400000|2020-03-31 17:40:00|70984|70969|70979.8|70964.8|70984.6|70969.6|70976.2|70961.2|573
1585676700000|2020-03-31 17:45:00|70979.6|70964.6|70979.8|70964.8|70980|70965|70977.4|70962.4|500
1585677000000|2020-03-31 17:50:00|70979.6|70964.6|70978.7|70963.7|70980.3|70965.3|70977.4|70962.4|459
1585677300000|2020-03-31 17:55:00|70978.8|70963.8|70948.6|70931.2|70979.5|70964.5|70944.7|70922.3|978
1585677600000|2020-03-31 18:00:00|70948.7|70931.7|70950.5|70935.5|70955.4|70940.4|70934.5|70919.5|853
1585677900000|2020-03-31 18:05:00|70950.3|70935.3|70952.1|70928.4|70978.1|70961.2|70948|70922.1|831
1585678200000|2020-03-31 18:10:00|70950.9|70926.2|70946.5|70920.8|70959.8|70932.5|70935.6|70910.7|1063
1585678500000|2020-03-31 18:15:00|70945.9|70921.1|70947.9|70928.8|70955.7|70931.7|70934.5|70909.3|592
1585678800000|2020-03-31 18:20:00|70947.7|70928.9|70955.9|70937.2|70963.2|70948.2|70937.7|70917.3|745
1585679100000|2020-03-31 18:25:00|70955|70936.6|70942.5|70923.5|70961.3|70943|70936.4|70917.1|631
1585679400000|2020-03-31 18:30:00|70942.1|70923.4|70921.5|70906.5|70944.6|70927.9|70919.4|70904.4|689
1585679700000|2020-03-31 18:35:00|70921.4|70906.4|70940.4|70925.4|70946.1|70928.8|70913.1|70897.9|723
1585680000000|2020-03-31 18:40:00|70941|70926|70959.7|70944.7|70978|70962.4|70936.2|70921.2|693
1585680300000|2020-03-31 18:45:00|70958.8|70943.8|70962.7|70936.1|70972|70956.6|70951.2|70934.1|638
1585680600000|2020-03-31 18:50:00|70958.3|70937.3|70930.1|70915.1|70971.9|70956.7|70928.4|70913.3|655
1585680900000|2020-03-31 18:55:00|70930.3|70915.3|70923.5|70908.5|70935.2|70918.3|70919.2|70904.2|637
1585681200000|2020-03-31 19:00:00|70924.2|70909.2|70933.1|70918.1|70938.9|70923.9|70922.7|70907.7|895
1585681500000|2020-03-31 19:05:00|70933.2|70918.2|70929.2|70914.2|70939.2|70924.2|70923.5|70908.5|720
1585681800000|2020-03-31 19:10:00|70928.9|70913.9|70936.7|70921.7|70946.2|70931.2|70927.1|70912.1|631
1585682100000|2020-03-31 19:15:00|70937.2|70922.2|70943.1|70928.1|70946|70931|70929.5|70914.5|688
1585682400000|2020-03-31 19:20:00|70943|70928|70959.4|70944.4|70971|70952.8|70942.7|70927.7|709
1585682700000|2020-03-31 19:25:00|70960.2|70945.2|70962.2|70947.2|70962.5|70947.5|70954.3|70939.3|690
1585683000000|2020-03-31 19:30:00|70962.1|70947.1|70952.5|70937.5|70962.9|70947.9|70950.6|70935.6|766
1585683300000|2020-03-31 19:35:00|70951.9|70936.9|70949.6|70934.6|70956.6|70941.6|70944.7|70929.7|716
1585683600000|2020-03-31 19:40:00|70950.4|70935.4|70957.9|70942.9|70957.9|70942.9|70946.6|70931.6|794
1585683900000|2020-03-31 19:45:00|70957.8|70942.8|70961.3|70946.3|70962.9|70947.9|70955.2|70940.2|703
1585684200000|2020-03-31 19:50:00|70960.2|70945.2|70957.8|70942.8|70965.2|70950.2|70953.7|70938.7|803
1585684500000|2020-03-31 19:55:00|70957.4|70942.4|70952.4|70937.4|70959.5|70944.5|70947.8|70932.8|739
1585684800000|2020-03-31 20:00:00|70952.3|70937.3|70949|70932.5|70953.1|70938.1|70947|70931|342
1585685100000|2020-03-31 20:05:00|70948.7|70932.4|70947.8|70929.9|70951.6|70936.4|70944.1|70926.5|202
1585685400000|2020-03-31 20:10:00|70949.1|70934.1|70948.2|70933.2|70951.4|70934.3|70946.4|70928|226
1585685700000|2020-03-31 20:15:00|70948|70933|70949.2|70934.2|70950.6|70934.6|70945.7|70925.9|175
1585686000000|2020-03-31 20:20:00|70948.8|70933.8|70948.6|70933.6|70958.6|70943.6|70946.7|70929|271
1585686300000|2020-03-31 20:25:00|70948.8|70933.8|70957|70932.3|70964.3|70945.2|70946.8|70928.2|170
1585686600000|2020-03-31 20:30:00|70954.1|70934.5|70957.5|70932.3|70959.9|70938.5|70950.1|70928.2|257
1585686900000|2020-03-31 20:35:00|70957.8|70932|70958.8|70934.5|70960.9|70937.5|70948.6|70930.6|149
1585687200000|2020-03-31 20:40:00|70959.3|70933.9|70961.8|70942.5|70966.4|70949.9|70954.2|70932|154
1585687500000|2020-03-31 20:45:00|70962.1|70941.5|70955|70933.5|70963|70944.8|70950.1|70925.8|244
1585687800000|2020-03-31 20:50:00|70955.6|70934.1|70947.9|70931.5|70958|70937.1|70947|70922|138
1585688100000|2020-03-31 20:55:00|70955|70925.6|70955.4|70920.7|70963.6|70932.2|70944.9|70915.3|201
1585688400000|2020-03-31 21:00:00|70955.6|70919|70945.2|70891.2|70958.8|70920.3|70945.2|70891.2|64
1585688700000|2020-03-31 21:05:00|70954.8|70900.8|70944.9|70890.9|70956.7|70902.7|70942|70888|118
1585689000000|2020-03-31 21:10:00|70945.6|70891.6|70946.2|70892.2|70950.8|70896.8|70939.8|70885.8|138
1585689300000|2020-03-31 21:15:00|70949.2|70895.2|70946.1|70892.1|70953.3|70899.3|70941.2|70887.2|124
1585689600000|2020-03-31 21:20:00|70946.2|70892.2|70945.4|70891.4|70955|70901|70941.6|70887.6|109
1585689900000|2020-03-31 21:25:00|70945.8|70891.8|70946.5|70892.5|70950.2|70896.2|70942.5|70888.5|101
1585690200000|2020-03-31 21:30:00|70949|70895|70947.5|70893.5|70951|70897|70942.7|70888.7|109
1585690500000|2020-03-31 21:35:00|70947|70893|70941.8|70887.8|70948.2|70894.2|70934.3|70882.5|150
1585690800000|2020-03-31 21:40:00|70942|70888|70941.7|70887.7|70947.2|70893.2|70934.3|70882.3|121
1585691100000|2020-03-31 21:45:00|70941.9|70887.9|70942.8|70888.8|70947.2|70893.2|70934.3|70883.7|144
1585691400000|2020-03-31 21:50:00|70942.9|70888.9|70939|70890.7|70949|70895|70934.3|70886.5|115
1585691700000|2020-03-31 21:55:00|70945.3|70891.3|70946.1|70892.1|70948.7|70894.7|70934.3|70886.2|127
1585692000000|2020-03-31 22:00:00|70944.2|70890.2|70927.8|70892.3|70945.9|70903.8|70927.3|70884.3|401
1585692300000|2020-03-31 22:05:00|70936.5|70889.4|70941.2|70887.2|70946.6|70894.3|70929.2|70883|262
1585692600000|2020-03-31 22:10:00|70940.8|70886.8|70944|70890|70946.8|70893.4|70936.9|70882.9|191
1585692900000|2020-03-31 22:15:00|70944.9|70890.9|70943.3|70889.3|70946.4|70892.4|70934.7|70880.7|235
1585693200000|2020-03-31 22:20:00|70942.2|70888.2|70939.5|70885.5|70946.7|70892.7|70937.4|70883.4|192
1585693500000|2020-03-31 22:25:00|70939.4|70885.4|70951.4|70913.7|70954.3|70915|70937.6|70883.6|293
1585693800000|2020-03-31 22:30:00|70949.7|70912.9|70948.6|70906.1|70962.6|70925.1|70939.1|70892.1|315
1585694100000|2020-03-31 22:35:00|70944.7|70907.8|70955.4|70906.9|70961.6|70923.2|70943.6|70904.5|369
1585694400000|2020-03-31 22:40:00|70955.5|70908.8|70957.6|70911|70971.4|70920.1|70944.1|70897.2|324
1585694700000|2020-03-31 22:45:00|70957.9|70911.2|70948.2|70909.8|70959.3|70919.8|70942.3|70902|404
1585695000000|2020-03-31 22:50:00|70947.7|70909.1|70949.8|70908.8|70960.5|70915.2|70942.3|70906.6|334
1585695300000|2020-03-31 22:55:00|70950|70909|70954.8|70913.4|70966.4|70928.2|70940.4|70903.5|299
1585695600000|2020-03-31 23:00:00|70958.4|70904.4|70950.6|70920.4|70961.8|70924.7|70943.4|70904.4|355
1585695900000|2020-03-31 23:05:00|70950.1|70923.5|70949.2|70914.8|70950.9|70925.8|70941.9|70910.1|292
1585696200000|2020-03-31 23:10:00|70948.6|70914.6|70944.5|70909.3|70950.4|70921.6|70934.9|70902.8|349
1585696500000|2020-03-31 23:15:00|70944.8|70909.8|70944.2|70914|70947.8|70917.1|70934.7|70901.5|478
1585696800000|2020-03-31 23:20:00|70944.4|70913.4|70945.2|70910.3|70949.2|70919.6|70933.7|70905.5|315
1585697100000|2020-03-31 23:25:00|70946.3|70913.6|70940.6|70912|70948.2|70914.9|70934.6|70900.3|369
1585697400000|2020-03-31 23:30:00|70936.8|70912.1|70927.3|70900.7|70946.6|70915.4|70923.4|70894.5|405
1585697700000|2020-03-31 23:35:00|70927.5|70900.4|70925.1|70901.6|70931.5|70903.9|70921.6|70897.6|300
1585698000000|2020-03-31 23:40:00|70924.8|70901.8|70917.6|70890.2|70929.3|70903.3|70908.9|70882.9|374
1585698300000|2020-03-31 23:45:00|70917.8|70891|70922.4|70892.3|70927|70899.2|70913.7|70884.2|390
1585698600000|2020-03-31 23:50:00|70922.6|70892.5|70922.6|70897.9|70925.9|70901.3|70912.6|70887.3|460
1585698900000|2020-03-31 23:55:00|70921.2|70898.8|70927.2|70902.5|70937.8|70916.3|70915.9|70895|561
1585699200000|2020-04-01 00:00:00|70925.2|70901.7|70929.8|70910.7|70932.5|70911.3|70919.5|70898.7|725
1585699500000|2020-04-01 00:05:00|70930.1|70911.1|70942.4|70922.4|70954.6|70925.4|70927.5|70906.6|703
1585699800000|2020-04-01 00:10:00|70943.1|70923.5|70971.6|70939.1|70989.1|70956.4|70943.1|70923.5|773
1585700100000|2020-04-01 00:15:00|70971.2|70938.5|70946.5|70923.1|70973.2|70945.9|70946.5|70920.3|785
1585700400000|2020-04-01 00:20:00|70946.7|70922.3|70943|70927.7|70954.2|70933.9|70937.6|70921.6|697
1585700700000|2020-04-01 00:25:00|70942.8|70927.9|70921.4|70900.8|70951|70929.9|70914.1|70872.3|572
1585701000000|2020-04-01 00:30:00|70921.9|70901.2|70918.4|70898.8|70930.1|70913.2|70898.7|70856.4|576
1585701300000|2020-04-01 00:35:00|70914.2|70897.5|70899.6|70884.6|70914.9|70899.3|70898|70883|413
1585701600000|2020-04-01 00:40:00|70899.7|70884.7|70890.1|70875.1|70905.5|70890.5|70887.8|70872.8|442
1585701900000|2020-04-01 00:45:00|70889.9|70874.9|70850.5|70835.5|70893.4|70878.4|70848.1|70830.8|597
1585702200000|2020-04-01 00:50:00|70850.3|70835.3|70805.1|70790.1|70851|70836|70791.6|70771.7|822
1585702500000|2020-04-01 00:55:00|70805|70790|70820.1|70793.7|70859.8|70838.2|70801|70783.8|651
1585702800000|2020-04-01 01:00:00|70819.9|70794.3|70865.1|70846.5|70873.1|70854.8|70819.3|70794.1|901
1585703100000|2020-04-01 01:05:00|70865|70846.3|70814.9|70797|70867.4|70852.4|70808.2|70786.5|592
1585703400000|2020-04-01 01:10:00|70815.9|70797.3|70855.1|70834|70857.2|70840.5|70815.2|70793.4|540
1585703700000|2020-04-01 01:15:00|70854.9|70833.5|70877.8|70862.8|70888.9|70873.9|70850|70822.9|675
1585704000000|2020-04-01 01:20:00|70877.9|70862.9|70877|70859|70882.4|70867.4|70866.8|70851.8|576
1585704300000|2020-04-01 01:25:00|70876|70860.8|70882.9|70867.9|70882.9|70867.9|70865.8|70849.7|763
1585704600000|2020-04-01 01:30:00|70883.2|70868.2|70896|70881|70932.1|70910.4|70879|70859.9|893
1585704900000|2020-04-01 01:35:00|70900.2|70885.2|70880.3|70865.3|70900.2|70885.2|70868.3|70853.3|653
1585705200000|2020-04-01 01:40:00|70880|70865|70914.6|70886.6|70915.1|70895.5|70878.4|70863.4|608
1585705500000|2020-04-01 01:45:00|70911.3|70888.5|70913.1|70898.1|70940|70921.1|70879.4|70864|776
1585705800000|2020-04-01 01:50:00|70913.2|70898.2|70926.6|70909.2|70941.7|70925|70910.4|70895.4|708
1585706100000|2020-04-01 01:55:00|70927.2|70908.9|70896.6|70881.6|70931.6|70913.2|70886.4|70871.4|733
1585706400000|2020-04-01 02:00:00|70896.8|70881.8|70902.8|70887.8|70920.5|70906.4|70883.6|70868.6|687
1585706700000|2020-04-01 02:05:00|70902.9|70887.9|70901.9|70886.9|70916.7|70901.7|70893.9|70880.8|754
1585707000000|2020-04-01 02:10:00|70901.7|70886.7|70908.6|70893.6|70920.1|70905.1|70895.2|70881.6|623
1585707300000|2020-04-01 02:15:00|70908.3|70893.3|70883.1|70873.1|70910.8|70898|70879.8|70867|620
1585707600000|2020-04-01 02:20:00|70883|70873|70883.1|70868.1|70884.6|70873|70844.7|70831.8|661
1585707900000|2020-04-01 02:25:00|70883.7|70868.7|70886.5|70871.5|70894.3|70880.9|70871.6|70860.1|576
1585708200000|2020-04-01 02:30:00|70886.2|70871.2|70903.6|70893.6|70906.8|70894.4|70872.5|70862.2|628
1585708500000|2020-04-01 02:35:00|70906.1|70891.1|70902.4|70892.4|70918.5|70906|70898.6|70887.1|565
1585708800000|2020-04-01 02:40:00|70902.5|70892.5|70890.6|70880.6|70904.6|70894.4|70877.4|70867.4|646
1585709100000|2020-04-01 02:45:00|70891|70881|70874.6|70864.6|70902|70889.6|70872.9|70862.9|622
1585709400000|2020-04-01 02:50:00|70874.7|70864.7|70910|70900|70920.2|70907.1|70874.4|70864.4|556
1585709700000|2020-04-01 02:55:00|70910.2|70900.2|70905.9|70895.9|70922.4|70907.7|70900.5|70890.5|705
1585710000000|2020-04-01 03:00:00|70907.2|70897.2|70910.6|70900.6|70916.2|70906.2|70899.2|70885.3|680
1585710300000|2020-04-01 03:05:00|70909.9|70899.9|70917.7|70902.7|70920.1|70906.8|70903.1|70889.4|579
1585710600000|2020-04-01 03:10:00|70917.4|70902.4|70909.5|70899.5|70924.2|70911.5|70907.2|70897.2|521
1585710900000|2020-04-01 03:15:00|70909.4|70899.4|70938.7|70923.7|70950|70938.4|70906|70896|624
1585711200000|2020-04-01 03:20:00|70938.4|70923.4|70939.7|70924.7|70954.8|70941.5|70931.8|70919.2|623
1585711500000|2020-04-01 03:25:00|70939.4|70924.4|70942.1|70932.1|70947.2|70937.1|70931.4|70918.5|458
1585711800000|2020-04-01 03:30:00|70942|70932|70935.3|70920.3|70946.2|70936.1|70922.9|70912.9|512
1585712100000|2020-04-01 03:35:00|70934.4|70919.4|70930|70915|70950.8|70938.7|70926.9|70915|523
1585712400000|2020-04-01 03:40:00|70930.1|70915.1|70940.8|70925.8|70946.2|70931.9|70921.9|70909.5|595
1585712700000|2020-04-01 03:45:00|70940.7|70925.7|70937.5|70927.5|70958.8|70948.4|70935.7|70920.7|600
1585713000000|2020-04-01 03:50:00|70937.6|70927.6|70937.2|70922.2|70940.9|70930.9|70929|70917.7|459
1585713300000|2020-04-01 03:55:00|70937.3|70922.3|70965.3|70950.3|70968|70953|70931.2|70918.6|540
1585713600000|2020-04-01 04:00:00|70965.2|70950.2|70974.6|70959.6|70975.7|70960.8|70957.8|70942.8|669
1585713900000|2020-04-01 04:05:00|70974.9|70959.9|70975.9|70965.9|70982.3|70968.5|70970.4|70955.4|427
1585714200000|2020-04-01 04:10:00|70975.6|70965.6|70966.2|70951.2|70975.6|70965.6|70956.6|70944.9|499
1585714500000|2020-04-01 04:15:00|70966.4|70951.4|70962.9|70947.9|70977.7|70964.8|70962.5|70947.5|430
1585714800000|2020-04-01 04:20:00|70962.7|70947.7|70958.7|70948.7|70970.7|70958.3|70952.2|70939.4|371
1585715100000|2020-04-01 04:25:00|70958.8|70948.8|70965.8|70955.8|70966.7|70956.7|70954.6|70942.5|496
1585715400000|2020-04-01 04:30:00|70961.6|70951.6|70968.3|70953.3|70969.7|70957.8|70950.3|70940.3|424
1585715700000|2020-04-01 04:35:00|70966.2|70951.2|70965.9|70955.9|70968.7|70956.5|70956.1|70943.3|386
1585716000000|2020-04-01 04:40:00|70966|70956|70956.2|70946.2|70968.6|70956|70955.5|70943.1|371
1585716300000|2020-04-01 04:45:00|70956.3|70946.3|70971.3|70961.3|70977.1|70964.8|70953.3|70943.3|408
1585716600000|2020-04-01 04:50:00|70971.2|70961.2|70979.4|70964.4|70981|70966|70970.6|70958.3|362
1585716900000|2020-04-01 04:55:00|70979.6|70964.6|70976.8|70966.8|70990.1|70977.5|70974.6|70961.4|458
1585717200000|2020-04-01 05:00:00|70977.3|70967.3|70991.7|70981.7|70998.5|70987.6|70977.1|70966.9|516
1585717500000|2020-04-01 05:05:00|70993.3|70983.3|70991.2|70981.2|71000.6|70988.3|70981.9|70967.8|550
1585717800000|2020-04-01 05:10:00|70991.1|70981.1|70999.8|70989.8|71003.3|70993.3|70989.3|70977|450
1585718100000|2020-04-01 05:15:00|70999.6|70989.6|70987.7|70977.7|71001.7|70991.7|70987.1|70977.1|562
1585718400000|2020-04-01 05:20:00|70987.6|70977.6|70986.7|70976.7|70997.8|70984.4|70978.9|70967.9|486
1585718700000|2020-04-01 05:25:00|70986.5|70976.5|70983.2|70973.2|70992.8|70979.8|70980.8|70969.8|497
1585719000000|2020-04-01 05:30:00|70983.4|70973.4|70987.3|70977.3|70989.9|70979.9|70976.6|70966.6|499
1585719300000|2020-04-01 05:35:00|70987.2|70977.2|70983.7|70968.7|70990.3|70980.3|70971|70961|626
1585719600000|2020-04-01 05:40:00|70983.6|70968.6|70989.6|70979.6|70991|70981|70971.7|70961.7|590
1585719900000|2020-04-01 05:45:00|70989.8|70979.8|71047.6|71032.6|71057.7|71042.2|70985.1|70973|760
1585720200000|2020-04-01 05:50:00|71044.3|71029.3|71048|71033|71062.7|71047.7|71031.1|71018.6|851
1585720500000|2020-04-01 05:55:00|71048.8|71033.8|71039.1|71024.1|71083.6|71068.6|71036.3|71021.3|764
1585720800000|2020-04-01 06:00:00|71038.7|71023.7|71036.8|71021.8|71041.9|71029.7|71028.9|71013.9|641
1585721100000|2020-04-01 06:05:00|71036.7|71021.7|71046.9|71031.9|71050.9|71035.9|71025.2|71015.2|612
1585721400000|2020-04-01 06:10:00|71047.2|71032.2|71051.8|71036.8|71052.6|71040.1|71028.5|71017.7|660
1585721700000|2020-04-01 06:15:00|71049.5|71039.5|71070.6|71055.6|71084.4|71069.4|71035.1|71023|766
1585722000000|2020-04-01 06:20:00|71070.5|71055.5|71070.9|71055.9|71088.8|71073.8|71046.4|71033.3|872
1585722300000|2020-04-01 06:25:00|71074.2|71059.2|71077.5|71062.5|71080.5|71067.6|71048.5|71036.8|818
1585722600000|2020-04-01 06:30:00|71077.4|71062.4|71064.1|71049.1|71087.1|71074.7|71060.4|71047.7|806
1585722900000|2020-04-01 06:35:00|71064.3|71049.3|71080|71065|71081.4|71067.2|71053.4|71041.1|750
1585723200000|2020-04-01 06:40:00|71079.8|71064.8|71086.6|71076.6|71092.6|71082.6|71065|71053.4|730
1585723500000|2020-04-01 06:45:00|71086.7|71076.7|71091.5|71081.5|71094.3|71084.3|71085.5|71075.5|588
1585723800000|2020-04-01 06:50:00|71091.1|71081.1|71103|71093|71107.9|71097.9|71086.4|71076.4|719
1585724100000|2020-04-01 06:55:00|71102|71092|71085.7|71075.7|71109|71094.4|71081.6|71071.6|825
1585724400000|2020-04-01 07:00:00|71084.4|71074.4|71067.9|71057.9|71085.3|71075.3|71061.3|71051.3|761
1585724700000|2020-04-01 07:05:00|71067.2|71057.2|71065.4|71055.4|71073.6|71063.6|71056|71046|764
1585725000000|2020-04-01 07:10:00|71065.5|71055.5|71056.7|71046.7|71068.5|71058.5|71054.1|71044.1|780
1585725300000|2020-04-01 07:15:00|71056.8|71046.8|71068.5|71058.5|71071.5|71059.6|71041.7|71031.7|706
1585725600000|2020-04-01 07:20:00|71068.6|71058.6|71122.9|71112.9|71125.4|71113.2|71068.2|71057.3|762
1585725900000|2020-04-01 07:25:00|71123|71113|71118.7|71108.7|71140.7|71130.7|71115.8|71103.4|653
1585726200000|2020-04-01 07:30:00|71118.8|71108.8|71131.6|71116.6|71139.9|71127|71112.7|71100.9|686
1585726500000|2020-04-01 07:35:00|71131.9|71116.9|71134.7|71119.7|71138.4|71126.7|71113.5|71103.5|685
1585726800000|2020-04-01 07:40:00|71134.8|71119.8|71117.5|71102.5|71136.9|71123.5|71107.2|71097.2|615
1585727100000|2020-04-01 07:45:00|71118.2|71103.2|71162.2|71147.2|71167.2|71155|71115.9|71102.2|841
1585727400000|2020-04-01 07:50:00|71161.8|71146.8|71173.3|71158.3|71184.9|71172.6|71149.4|71135|823
1585727700000|2020-04-01 07:55:00|71173.1|71158.1|71171.5|71161.5|71174.6|71162.9|71158.3|71145.7|699
1585728000000|2020-04-01 08:00:00|71171.3|71161.3|71177.4|71167.4|71184.1|71172.3|71152.4|71142.4|790
1585728300000|2020-04-01 08:05:00|71177.2|71167.2|71178.9|71168.9|71191.8|71181.8|71169.9|71156.7|623
1585728600000|2020-04-01 08:10:00|71179|71169|71160.4|71150.4|71179.5|71169.5|71150.5|71140.5|613
1585728900000|2020-04-01 08:15:00|71160.6|71150.6|71169.7|71159.7|71172.6|71162.6|71160.3|71150.3|585
1585729200000|2020-04-01 08:20:00|71169|71159|71171.8|71161.8|71171.9|71161.9|71154|71144|595
1585729500000|2020-04-01 08:25:00|71172.8|71162.8|71183.5|71173.5|71186.9|71176.9|71170.6|71160.6|577
1585729800000|2020-04-01 08:30:00|71183.6|71173.6|71156.4|71146.4|71184.2|71174.2|71155.3|71143|548
1585730100000|2020-04-01 08:35:00|71156.5|71146.5|71101.7|71086.7|71156.5|71146.5|71091.5|71076.5|791
1585730400000|2020-04-01 08:40:00|71101.8|71086.8|71073.6|71063.6|71101.8|71086.8|71065.4|71055.2|595
1585730700000|2020-04-01 08:45:00|71073.7|71063.7|71087.6|71077.6|71090.7|71078.1|71065.3|71055.3|525
1585731000000|2020-04-01 08:50:00|71087.5|71077.5|71101.3|71086.3|71111.7|71096.7|71076.4|71061.4|616
1585731300000|2020-04-01 08:55:00|71101.9|71086.9|71046.9|71031.9|71103.4|71088.4|71045.2|71029.3|708
1585731600000|2020-04-01 09:00:00|71047.3|71032.3|71070.3|71055.3|71073.4|71056.2|71036.6|71021.6|685
1585731900000|2020-04-01 09:05:00|71070.2|71055.2|71075.1|71065.1|71077.6|71065.3|71052.9|71037.9|608
1585732200000|2020-04-01 09:10:00|71074.9|71064.9|71087.9|71077.9|71090.4|71078|71067.2|71052.4|510
1585732500000|2020-04-01 09:15:00|71088|71078|71124.2|71109.2|71141|71126|71087.8|71077.7|554
1585732800000|2020-04-01 09:20:00|71124.3|71109.3|71082.9|71067.9|71126.2|71111.2|71081.1|71066.1|570
1585733100000|2020-04-01 09:25:00|71082.8|71067.8|71083.5|71068.5|71093.1|71078.1|71067.2|71052.2|727
1585733400000|2020-04-01 09:30:00|71083.6|71068.6|71085.3|71070.3|71089|71074|71061.5|71046.5|631
1585733700000|2020-04-01 09:35:00|71085.4|71070.4|71074.1|71059.1|71094.6|71079.6|71064.2|71049.2|500
1585734000000|2020-04-01 09:40:00|71073.9|71058.9|71090.8|71075.8|71093.4|71078.4|71065.4|71050.4|612
1585734300000|2020-04-01 09:45:00|71090.9|71075.9|71078.7|71063.7|71090.9|71075.9|71070.8|71055.8|483
1585734600000|2020-04-01 09:50:00|71078.6|71063.6|71063.9|71048.9|71079.2|71064.2|71062|71047|452
1585734900000|2020-04-01 09:55:00|71063.6|71048.6|71087.6|71072.6|71096.7|71081.7|71061.4|71046.4|441
1585735200000|2020-04-01 10:00:00|71087.8|71072.8|71089|71074|71113.6|71098.6|71084.9|71069.9|521
1585735500000|2020-04-01 10:05:00|71089.1|71074.1|71092.7|71077.7|71093|71078|71084.7|71069.7|446
1585735800000|2020-04-01 10:10:00|71092.6|71077.6|71096.9|71081.9|71097.5|71082.5|71088.6|71073.6|359
1585736100000|2020-04-01 10:15:00|71093.8|71078.8|71063.1|71048.1|71094.3|71079.3|71061.6|71046.6|487
1585736400000|2020-04-01 10:20:00|71063.3|71048.3|71062.4|71047.4|71068.1|71053.1|71058.7|71043.7|378
1585736700000|2020-04-01 10:25:00|71062.6|71047.6|71067.6|71052.6|71077.6|71062.6|71061.7|71046.7|457
1585737000000|2020-04-01 10:30:00|71067.7|71052.7|71058|71043|71068.9|71055|71053.4|71038.4|482
1585737300000|2020-04-01 10:35:00|71058.3|71043.3|71060.3|71045.3|71064.3|71049.3|71054|71039|466
1585737600000|2020-04-01 10:40:00|71060.1|71045.1|71056|71041|71063.8|71051.7|71046.5|71036.5|490
1585737900000|2020-04-01 10:45:00|71055.8|71040.8|71060.2|71050.2|71069.4|71054.4|71049.4|71037.3|489
1585738200000|2020-04-01 10:50:00|71060.1|71050.1|71054.9|71039.9|71063.1|71050.1|71049.7|71036.8|486
1585738500000|2020-04-01 10:55:00|71054.8|71039.8|71044.7|71029.7|71055.9|71042.5|71040.5|71025.5|410
1585738800000|2020-04-01 11:00:00|71044.8|71029.8|71098.8|71083.8|71100.4|71085.4|71044.8|71029.8|644
1585739100000|2020-04-01 11:05:00|71098.7|71083.7|71100.6|71085.6|71101.3|71086.3|71094.3|71079.3|485
1585739400000|2020-04-01 11:10:00|71100.7|71085.7|71112.1|71097.1|71129.7|71107.3|71100|71085|527
1585739700000|2020-04-01 11:15:00|71112.2|71097.2|71116.8|71101.8|71124.9|71109.9|71111.6|71096.6|534
1585740000000|2020-04-01 11:20:00|71117|71102|71106.6|71091.6|71117.5|71102.5|71104.3|71089.3|360
1585740300000|2020-04-01 11:25:00|71106.4|71091.4|71094.2|71079.2|71106.4|71091.4|71091.5|71076.5|375
1585740600000|2020-04-01 11:30:00|71094.1|71079.1|71065.7|71050.7|71094.9|71079.9|71065.2|71050.2|471
1585740900000|2020-04-01 11:35:00|71065.8|71050.8|71075.6|71060.6|71076.9|71061.9|71065.1|71050.1|391
1585741200000|2020-04-01 11:40:00|71075.7|71060.7|71090.7|71075.7|71090.9|71075.9|71070.8|71055.8|383
1585741500000|2020-04-01 11:45:00|71090.6|71075.6|71122.9|71107.9|71124.8|71109.8|71089.4|71074.4|536
1585741800000|2020-04-01 11:50:00|71122.8|71107.8|71126.8|71111.8|71129.2|71114.2|71122.3|71107.3|521
1585742100000|2020-04-01 11:55:00|71126.7|71111.7|71123.8|71108.8|71129.4|71114.4|71121.4|71106.4|479
1585742400000|2020-04-01 12:00:00|71123.7|71108.7|71162.5|71147.5|71162.9|71147.9|71122.1|71107.1|664
1585742700000|2020-04-01 12:05:00|71162.3|71147.3|71128.6|71113.6|71166.7|71151.7|71121.7|71106.7|682
1585743000000|2020-04-01 12:10:00|71128.5|71113.5|71128.7|71101.6|71148|71133|71120.3|71097|542
1585743300000|2020-04-01 12:15:00|71127.9|71102.6|71096.7|71081.7|71129.5|71108.5|71080.9|71060|725
1585743600000|2020-04-01 12:20:00|71097|71082|71128|71113|71132.4|71117.4|71097|71082|734
1585743900000|2020-04-01 12:25:00|71127.7|71112.7|71120.3|71105.3|71129|71114|71107.7|71092.7|667
1585744200000|2020-04-01 12:30:00|71120.4|71105.4|71123.3|71108.3|71128.4|71113.4|71118.5|71103.5|602
1585744500000|2020-04-01 12:35:00|71123.4|71108.4|71123.2|71108.2|71126.4|71111.4|71123|71108|410
1585744800000|2020-04-01 12:40:00|71123.3|71108.3|71124.2|71109.2|71125.9|71110.9|71122.8|71107.8|468
1585745100000|2020-04-01 12:45:00|71123.6|71108.6|71125.3|71110.3|71128|71113|71123.5|71108.5|464
1585745400000|2020-04-01 12:50:00|71124.9|71109.9|71132.2|71117.2|71132.5|71117.5|71121.6|71106.6|506
1585745700000|2020-04-01 12:55:00|71132.5|71117.5|71141.5|71126.5|71160.7|71145.7|71127.4|71112.4|742
1585746000000|2020-04-01 13:00:00|71140.6|71125.6|71139.2|71124.2|71142.7|71127.7|71137.1|71122.1|461
1585746300000|2020-04-01 13:05:00|71139.3|71124.3|71106.5|71091.5|71140|71125|71104|71082.9|603
1585746600000|2020-04-01 13:10:00|71106.6|71091.6|71096.1|71081.1|71116.8|71101.8|71086.1|71063|556
1585746900000|2020-04-01 13:15:00|71096.8|71081.8|71098.8|71083.8|71102.6|71087.6|71084.7|71069.7|505
1585747200000|2020-04-01 13:20:00|71098.7|71083.7|71114.6|71099.6|71124.2|71109.2|71084.6|71069.6|643
1585747500000|2020-04-01 13:25:00|71114.5|71099.5|71094.3|71079.3|71117.4|71102.4|71068.1|71053.3|739
1585747800000|2020-04-01 13:30:00|71093.8|71078.8|71099.7|71084.7|71106|71091|71092|71077.8|705
1585748100000|2020-04-01 13:35:00|71101.5|71086.5|71100.7|71085.7|71111.3|71096.3|71085.7|71070.7|838
1585748400000|2020-04-01 13:40:00|71100.5|71085.5|71089.1|71074.1|71100.5|71085.5|71084.2|71069.2|649
1585748700000|2020-04-01 13:45:00|71089.3|71074.3|71090.9|71075.9|71105.2|71090.2|71089|71074|677
1585749000000|2020-04-01 13:50:00|71091|71076|71090.9|71075.9|71096.9|71082.6|71087.2|71074|642
1585749300000|2020-04-01 13:55:00|71091|71076|71094.9|71079|71096.1|71082.5|71089.6|71074.3|600
1585749600000|2020-04-01 14:00:00|71095.5|71079.1|71108.6|71093.6|71112.7|71100.3|71082|71067|668
1585749900000|2020-04-01 14:05:00|71108.7|71093.7|71085.8|71070.8|71120.8|71105.8|71084.9|71069.9|714
1585750200000|2020-04-01 14:10:00|71085.9|71070.9|71096.9|71081.9|71107.8|71092.8|71080.8|71065.8|680
1585750500000|2020-04-01 14:15:00|71097.5|71082.5|71102.6|71087.6|71107|71092|71096.1|71081.1|673
1585750800000|2020-04-01 14:20:00|71102.7|71087.7|71112.5|71095.3|71112.5|71096.7|71092.3|71077.3|604
1585751100000|2020-04-01 14:25:00|71111.1|71096.1|71097.8|71082.8|71111.4|71096.4|71094.5|71079.5|591
1585751400000|2020-04-01 14:30:00|71097.7|71082.7|71086.8|71071.8|71099.3|71084.3|71082.3|71067.3|595
1585751700000|2020-04-01 14:35:00|71086.9|71071.9|71093.6|71078.6|71097.9|71082.9|71085.9|71070.9|671
1585752000000|2020-04-01 14:40:00|71093.7|71078.7|71114.3|71099.3|71114.6|71099.6|71092.5|71077.5|688
1585752300000|2020-04-01 14:45:00|71114.2|71099.2|71059.7|71041.9|71119|71104|71055.2|71039.2|794
1585752600000|2020-04-01 14:50:00|71056.8|71039.7|71086.2|71071.2|71101.7|71083.1|71056.1|71038|772
1585752900000|2020-04-01 14:55:00|71086|71071|71071.1|71056.1|71089.5|71074.5|71060.5|71045.5|759
1585753200000|2020-04-01 15:00:00|71071|71056|71085.9|71070.9|71088.4|71073.4|71062.5|71047.5|759
1585753500000|2020-04-01 15:05:00|71086|71071|71084.6|71069.6|71090.8|71075.8|71082|71067|627
1585753800000|2020-04-01 15:10:00|71082|71067|71106.2|71091.2|71115.3|71094.6|71080.6|71066.3|662
1585754100000|2020-04-01 15:15:00|71106.3|71091.3|71103.1|71088.1|71134.5|71111.4|71101.3|71086.3|689
1585754400000|2020-04-01 15:20:00|71102.9|71087.9|71106.4|71091.4|71107.2|71092.2|71100|71085|581
1585754700000|2020-04-01 15:25:00|71106.3|71091.3|71105.5|71090.5|71107.2|71092.2|71100.9|71085.9|413
1585755000000|2020-04-01 15:30:00|71105.4|71090.4|71106.8|71091.8|71109.8|71094.8|71103|71088|453
1585755300000|2020-04-01 15:35:00|71107|71092|71113.3|71098.3|71114.5|71099.5|71106|71091|529
1585755600000|2020-04-01 15:40:00|71113.2|71098.2|71123.2|71108.2|71126.1|71111.1|71112.5|71097.5|415
1585755900000|2020-04-01 15:45:00|71123.6|71108.6|71138.6|71117|71146.2|71131|71118.2|71103.2|580
1585756200000|2020-04-01 15:50:00|71136.6|71118.4|71137.5|71121|71142.3|71124.3|71127.6|71108.1|517
1585756500000|2020-04-01 15:55:00|71137.2|71121.2|71136|71121|71139.3|71123.4|71134.6|71115.7|330
1585756800000|2020-04-01 16:00:00|71136.1|71121.1|71138.6|71123.6|71141.4|71126.4|71135.3|71120.2|411
1585757100000|2020-04-01 16:05:00|71138.5|71123.5|71144.8|71129.8|71146.3|71131.3|71137.6|71122.6|419
1585757400000|2020-04-01 16:10:00|71144.4|71129.4|71178.2|71163.2|71186.5|71169.8|71144.4|71129.4|621
1585757700000|2020-04-01 16:15:00|71178|71163|71193.6|71178.6|71194.6|71179.6|71177.4|71162.4|496
1585758000000|2020-04-01 16:20:00|71193.7|71178.7|71224.9|71209.9|71228.1|71211.7|71185.6|71170.6|580
1585758300000|2020-04-01 16:25:00|71225|71210|71221.9|71206.9|71227.1|71212.1|71215.9|71200.9|776
1585758600000|2020-04-01 16:30:00|71221.7|71206.7|71238.9|71223.8|71242.2|71227.2|71212.6|71197.6|748
1585758900000|2020-04-01 16:35:00|71238.8|71224.4|71278.1|71263.1|71280.2|71265.2|71238.3|71223.3|648
1585759200000|2020-04-01 16:40:00|71278.3|71263.3|71291.5|71276.5|71301.8|71286.8|71277.7|71262.7|625
1585759500000|2020-04-01 16:45:00|71291.4|71276.4|71270.8|71255.8|71293.7|71278.7|71269.7|71254.7|563
1585759800000|2020-04-01 16:50:00|71271|71256|71268.3|71253.3|71271.3|71256.3|71257|71242|444
1585760100000|2020-04-01 16:55:00|71268.5|71253.5|71279.7|71264.7|71281.1|71266.1|71268.3|71253.3|510
1585760400000|2020-04-01 17:00:00|71280|71265|71275.8|71260.8|71290.5|71275.5|71273.5|71258.5|469
1585760700000|2020-04-01 17:05:00|71274.9|71259.9|71275.9|71260.9|71288.1|71273.1|71271.9|71256.9|669
1585761000000|2020-04-01 17:10:00|71277.5|71262.5|71278.5|71263.5|71279.8|71265.2|71273.7|71260.5|536
1585761300000|2020-04-01 17:15:00|71280.2|71265.2|71274.5|71259.5|71280.2|71265.2|71272.5|71257.5|648
1585761600000|2020-04-01 17:20:00|71275.1|71260.1|71265.7|71250.7|71277.3|71262.3|71264.5|71249.5|515
1585761900000|2020-04-01 17:25:00|71265.6|71250.6|71274|71259|71289.5|71274.5|71258.1|71243.1|747
1585762200000|2020-04-01 17:30:00|71274.3|71259.3|71291.1|71276.1|71295.2|71280.2|71272.9|71257.9|561
1585762500000|2020-04-01 17:35:00|71291.2|71276.2|71290.1|71275.1|71292.7|71277.7|71289.5|71274.5|438
1585762800000|2020-04-01 17:40:00|71290.2|71275.2|71288.5|71273.5|71296.1|71281.1|71287.9|71272.9|489
1585763100000|2020-04-01 17:45:00|71288.7|71273.7|71294.8|71279.8|71300.9|71285.9|71288.3|71273.3|453
1585763400000|2020-04-01 17:50:00|71295.2|71280.2|71280.6|71265.6|71295.2|71280.2|71278.4|71263.4|581
1585763700000|2020-04-01 17:55:00|71280.4|71265.4|71287.2|71272.2|71296.1|71281.1|71267|71252|579
1585764000000|2020-04-01 18:00:00|71287.4|71272.4|71279.8|71264.8|71287.5|71272.5|71264.8|71249.8|562
1585764300000|2020-04-01 18:05:00|71280.1|71265.1|71280|71265|71287.2|71272.2|71277.9|71262.9|435
1585764600000|2020-04-01 18:10:00|71281.4|71266.4|71286.2|71271.2|71289.4|71276.8|71278.4|71264.9|352
1585764900000|2020-04-01 18:15:00|71286.4|71271.4|71291|71276|71292.7|71277.7|71286.2|71271.2|417
1585765200000|2020-04-01 18:20:00|71290.9|71275.9|71295.4|71280.4|71295.5|71282.3|71290|71275|529
1585765500000|2020-04-01 18:25:00|71295.7|71280.7|71293|71278|71295.8|71283.7|71285.8|71270.8|452
1585765800000|2020-04-01 18:30:00|71293.2|71278.2|71297.7|71287.7|71304.4|71292.5|71290|71277.5|378
1585766100000|2020-04-01 18:35:00|71297.6|71287.6|71290.7|71275.7|71302.7|71289.9|71285.7|71270.7|383
1585766400000|2020-04-01 18:40:00|71290.6|71275.6|71293.7|71278.7|71294.6|71279.6|71289.3|71274.3|331
1585766700000|2020-04-01 18:45:00|71293.1|71278.1|71298.7|71288.7|71300.5|71288.7|71291.5|71277.9|343
1585767000000|2020-04-01 18:50:00|71298.6|71288.6|71303.6|71288.6|71305.7|71293.1|71298.3|71285.7|394
1585767300000|2020-04-01 18:55:00|71303.8|71288.8|71308.2|71293.2|71308.5|71296.4|71298.6|71283.6|539
1585767600000|2020-04-01 19:00:00|71307.6|71297.6|71328.6|71313.6|71330.1|71317|71307.6|71296.6|556
1585767900000|2020-04-01 19:05:00|71328.5|71313.5|71324.5|71314.5|71330.2|71319.6|71322.4|71309|486
1585768200000|2020-04-01 19:10:00|71324.2|71314.2|71317.6|71302.6|71326|71314.7|71308.4|71296.6|433
1585768500000|2020-04-01 19:15:00|71317.7|71302.7|71334.8|71319.8|71336.4|71321.5|71316.8|71301.8|417
1585768800000|2020-04-01 19:20:00|71335|71320|71341.9|71326.9|71343.6|71328.8|71334.7|71319.7|485
1585769100000|2020-04-01 19:25:00|71341.6|71326.6|71342.6|71327.6|71345.1|71330.1|71328.1|71311.3|518
1585769400000|2020-04-01 19:30:00|71342.4|71327.4|71335|71320|71344.4|71329.4|71335|71320|427
1585769700000|2020-04-01 19:35:00|71334.8|71319.8|71331.6|71316.6|71339.3|71324.3|71329.9|71314.9|351
1585770000000|2020-04-01 19:40:00|71331.4|71316.4|71304.2|71289.2|71332|71317|71303.5|71288.5|444
1585770300000|2020-04-01 19:45:00|71304.1|71289.1|71298.1|71281.9|71304.1|71289.1|71279.4|71255.1|628
1585770600000|2020-04-01 19:50:00|71297.6|71282.6|71278.7|71263.7|71299.6|71284.6|71278|71263|671
1585770900000|2020-04-01 19:55:00|71278.6|71263.6|71285|71265.6|71305.4|71289.7|71276|71259.7|733
1585771200000|2020-04-01 20:00:00|71284.3|71264.7|71274.1|71258.1|71290.9|71269.3|71273.5|71255.8|555
1585771500000|2020-04-01 20:05:00|71274.8|71258.6|71270.4|71254.8|71289.6|71267.1|71268.8|71248.1|498
1585771800000|2020-04-01 20:10:00|71271.2|71254.6|71266.2|71248.6|71277.1|71255.1|71262.7|71240.3|362
1585772100000|2020-04-01 20:15:00|71266.1|71249.8|71262.2|71235.9|71270|71250.1|71248.7|71209|472
1585772400000|2020-04-01 20:20:00|71264.2|71236.9|71265.1|71229.7|71289.6|71247.1|71237.9|71218.3|569
1585772700000|2020-04-01 20:25:00|71264.7|71229.8|71246.3|71228.1|71272.6|71231.6|71242.4|71210.4|319
1585773000000|2020-04-01 20:30:00|71246.2|71228|71245.9|71219.2|71269.5|71229.6|71235.6|71211.7|406
1585773300000|2020-04-01 20:35:00|71246.1|71219.3|71240.8|71213.6|71262.7|71222.6|71225.9|71203.5|682
1585773600000|2020-04-01 20:40:00|71242.3|71212.9|71240.9|71218.8|71247.9|71226.3|71231.9|71209.8|461
1585773900000|2020-04-01 20:45:00|71241.3|71218.2|71234.3|71219.3|71247|71222.7|71227.2|71206|389
1585774200000|2020-04-01 20:50:00|71234.6|71219.6|71235.6|71216.4|71241.5|71221|71232.4|71212.2|261
1585774500000|2020-04-01 20:55:00|71236.1|71215.9|71239.7|71213.7|71249.9|71221.3|71232.6|71209.4|184
1585774800000|2020-04-01 21:00:00|71240.3|71213.8|71237.1|71183.1|71245.1|71213.8|71233.9|71183|56
1585775100000|2020-04-01 21:05:00|71220.5|71166.5|71222.1|71168.1|71243|71189|71217|71163|122
1585775400000|2020-04-01 21:10:00|71219.5|71165.5|71229|71175|71245.2|71191.2|71219.5|71165.5|142
1585775700000|2020-04-01 21:15:00|71221.5|71167.5|71226|71172|71251.6|71197.6|71216.7|71162.7|93
1585776000000|2020-04-01 21:20:00|71230.2|71176.2|71238.3|71184.3|71248|71194|71221.8|71167.8|136
1585776300000|2020-04-01 21:25:00|71239|71185|71227.9|71173.9|71247.9|71193.9|71221.5|71167.5|124
1585776600000|2020-04-01 21:30:00|71230.5|71176.5|71225.9|71171.9|71249.7|71195.7|71221.3|71167.3|125
1585776900000|2020-04-01 21:35:00|71244.5|71190.5|71242.5|71188.5|71249.9|71195.9|71221.3|71167.3|124
1585777200000|2020-04-01 21:40:00|71242.6|71188.6|71258.6|71204.6|71294.2|71240.2|71215.7|71161.7|224
1585777500000|2020-04-01 21:45:00|71255.3|71201.3|71260.2|71206.2|71264.7|71210.7|71251.5|71197.5|170
1585777800000|2020-04-01 21:50:00|71260.8|71206.8|71251.4|71197.4|71263.6|71209.6|71248.8|71194.8|135
1585778100000|2020-04-01 21:55:00|71252.9|71198.9|71250.5|71196.5|71262.1|71208.1|71245.8|71191.8|128
1585778400000|2020-04-01 22:00:00|71251.1|71197.1|71252|71198|71263.4|71209.4|71239.9|71185.9|257
1585778700000|2020-04-01 22:05:00|71252.6|71198.6|71250.7|71196.7|71258.8|71204.8|71248|71194|141
1585779000000|2020-04-01 22:10:00|71251.5|71197.5|71257.3|71203.3|71262.9|71208.9|71250.6|71196.6|130
1585779300000|2020-04-01 22:15:00|71256.9|71202.9|71258.9|71204.9|71267.7|71213.7|71248.3|71194.3|195
1585779600000|2020-04-01 22:20:00|71260|71206|71262.4|71208.4|71270.5|71216.5|71247.9|71193.9|209
1585779900000|2020-04-01 22:25:00|71264.3|71210.3|71259.1|71205.1|71271.9|71217.9|71256.2|71202.2|268
1585780200000|2020-04-01 22:30:00|71258.5|71204.5|71259.5|71205.5|71266.1|71212.1|71249.8|71195.8|330
1585780500000|2020-04-01 22:35:00|71259.1|71205.1|71251.7|71197.7|71261.4|71207.4|71247.9|71193.9|239
1585780800000|2020-04-01 22:40:00|71252.5|71198.5|71256.3|71202.3|71259.8|71205.8|71246.7|71192.7|290
1585781100000|2020-04-01 22:45:00|71257.5|71203.5|71251.8|71197.8|71258.2|71204.2|71244.1|71190.1|224
1585781400000|2020-04-01 22:50:00|71249.2|71195.2|71249.9|71195.9|71259.4|71205.4|71248.8|71194.8|213
1585781700000|2020-04-01 22:55:00|71250.4|71196.4|71255.2|71201.2|71258.6|71204.6|71248.5|71194.5|225
1585782000000|2020-04-01 23:00:00|71251.1|71197.1|71260.8|71206.8|71263.4|71209.4|71250.2|71196.2|375
1585782300000|2020-04-01 23:05:00|71261|71207|71263.7|71209.7|71265.5|71211.5|71254|71200|347
1585782600000|2020-04-01 23:10:00|71261.6|71207.6|71262.7|71208.7|71269.4|71215.4|71259.1|71205.1|312
1585782900000|2020-04-01 23:15:00|71263.4|71209.4|71264.2|71210.2|71269.6|71215.6|71259.2|71205.2|281
1585783200000|2020-04-01 23:20:00|71263.6|71209.6|71264.5|71210.5|71268.9|71215.7|71257|71203|342
1585783500000|2020-04-01 23:25:00|71264.1|71210.8|71265.2|71211.2|71268.6|71218.4|71258.6|71206.3|252
1585783800000|2020-04-01 23:30:00|71265.8|71211.8|71264.5|71210.5|71268|71217.5|71260.2|71206.2|264
1585784100000|2020-04-01 23:35:00|71264.7|71210.7|71278.7|71225.9|71289|71235|71260.7|71206.7|296
1585784400000|2020-04-01 23:40:00|71277.7|71226|71275.6|71221.6|71285.7|71237|71269.4|71215.7|262
1585784700000|2020-04-01 23:45:00|71275.5|71221.5|71280.6|71226.6|71295.2|71241.2|71269|71217.9|290
1585785000000|2020-04-01 23:50:00|71280.5|71226.5|71270.4|71226.7|71280.5|71230.8|71267.5|71215.9|300
1585785300000|2020-04-01 23:55:00|71270.6|71225.7|71269.2|71223.2|71277.1|71231.8|71266.7|71215.9|358
1585785600000|2020-04-02 00:00:00|71269.1|71223.5|71270.1|71224.8|71274.8|71230.2|71261.8|71216.7|469
1585785900000|2020-04-02 00:05:00|71270.3|71224.6|71282.5|71234.6|71284.3|71236.2|71266.8|71219.2|374
1585786200000|2020-04-02 00:10:00|71282.4|71234.7|71265.2|71221|71284.1|71239.8|71261|71216.2|363
1585786500000|2020-04-02 00:15:00|71264.7|71222.7|71262|71225.2|71265.4|71229.3|71248.1|71216.1|468
1585786800000|2020-04-02 00:20:00|71260.1|71225.1|71263.4|71237.2|71271.9|71242.8|71257.6|71223.9|519
1585787100000|2020-04-02 00:25:00|71263.8|71236.7|71248.4|71225.7|71268.5|71246.2|71246.7|71221.7|554
1585787400000|2020-04-02 00:30:00|71248.6|71227.1|71227.6|71208.1|71249.2|71229.7|71226.8|71206.7|606
1585787700000|2020-04-02 00:35:00|71227.9|71208|71263.9|71245.5|71264.2|71246.8|71226.8|71206.8|621
1585788000000|2020-04-02 00:40:00|71264.3|71246.4|71247.2|71229.5|71268.8|71249|71238.6|71221.5|958
1585788300000|2020-04-02 00:45:00|71246.9|71229.3|71245.6|71228.6|71249.5|71234.5|71233.4|71212.6|625
1585788600000|2020-04-02 00:50:00|71245.4|71228.9|71250.5|71222|71268.3|71247.5|71240.4|71222|730
1585788900000|2020-04-02 00:55:00|71250.3|71221.4|71233|71218|71257.8|71233.8|71232.5|71215|690
1585789200000|2020-04-02 01:00:00|71233.1|71218.1|71235.9|71220|71244.5|71222.6|71225.5|71210.3|713
1585789500000|2020-04-02 01:05:00|71235.7|71220.7|71228.2|71213.2|71241.2|71226.2|71226.5|71211.5|612
1585789800000|2020-04-02 01:10:00|71228.4|71213.4|71242.1|71216.1|71258.3|71241.3|71225.7|71210.7|609
1585790100000|2020-04-02 01:15:00|71240.4|71218.3|71276.6|71261.6|71292.1|71276.3|71237.4|71212.9|733
1585790400000|2020-04-02 01:20:00|71276.9|71261.9|71323|71308|71345|71330|71276.9|71261.9|795
1585790700000|2020-04-02 01:25:00|71323.1|71308.1|71297.9|71282.9|71323.3|71308.3|71297.1|71282.1|632
1585791000000|2020-04-02 01:30:00|71298.4|71283.4|71346|71331|71353.4|71338.4|71291.1|71276.1|675
1585791300000|2020-04-02 01:35:00|71346.6|71331.6|71381.4|71366.4|71411.3|71396.3|71335.5|71320.5|803
1585791600000|2020-04-02 01:40:00|71379.8|71364.8|71417.2|71402.2|71430.7|71418.4|71372.2|71357.2|802
1585791900000|2020-04-02 01:45:00|71417|71402|71389.3|71374.3|71428.8|71413.8|71387.9|71372.9|760
1585792200000|2020-04-02 01:50:00|71389.4|71374.4|71395.1|71380.1|71395.1|71382.3|71373.7|71359.1|711
1585792500000|2020-04-02 01:55:00|71394.9|71379.9|71357.4|71342.4|71395.1|71382.7|71355.8|71341.6|803
1585792800000|2020-04-02 02:00:00|71357.5|71342.5|71348.3|71338.3|71374.9|71362.6|71341|71326.5|679
1585793100000|2020-04-02 02:05:00|71348.1|71338.1|71359.4|71349.4|71363.8|71352.2|71328.2|71316.9|658
1585793400000|2020-04-02 02:10:00|71359.6|71349.6|71327.2|71312.2|71379|71364|71319.5|71304.5|758
1585793700000|2020-04-02 02:15:00|71328.3|71313.3|71318.5|71303.5|71328.5|71313.3|71290.7|71280.4|792
1585794000000|2020-04-02 02:20:00|71319.1|71304.1|71304.1|71289.1|71319.1|71304.1|71279.7|71264.8|787
1585794300000|2020-04-02 02:25:00|71304.3|71289.3|71303.6|71288.6|71318.1|71303.1|71265.4|71250.4|808
1585794600000|2020-04-02 02:30:00|71303.4|71288.4|71304.5|71289.5|71310.5|71295.5|71265.8|71253.2|716
1585794900000|2020-04-02 02:35:00|71304.4|71289.4|71307.2|71292.2|71336.4|71321.4|71300.7|71286.9|719
1585795200000|2020-04-02 02:40:00|71308|71293|71308.7|71293.7|71317|71302.4|71297.5|71282.5|637
1585795500000|2020-04-02 02:45:00|71309.2|71294.2|71284.3|71269.3|71319.1|71306.9|71277.5|71262.5|758
1585795800000|2020-04-02 02:50:00|71284.5|71269.5|71266.5|71251.5|71284.5|71271.2|71250.2|71235.2|719
1585796100000|2020-04-02 02:55:00|71266.7|71251.7|71258.3|71243.3|71291.8|71276.8|71247.4|71232.4|803
1585796400000|2020-04-02 03:00:00|71258.5|71243.5|71268.4|71253.4|71285|71270|71256.5|71241.5|595
1585796700000|2020-04-02 03:05:00|71268.6|71253.6|71272.6|71257.6|71281.3|71267.8|71266.9|71253.6|549
1585797000000|2020-04-02 03:10:00|71272.5|71257.5|71227.9|71217.9|71272.6|71259.3|71224.5|71214.1|545
1585797300000|2020-04-02 03:15:00|71227.8|71217.8|71228.9|71213.9|71239.9|71228.1|71219.9|71209.9|609
1585797600000|2020-04-02 03:20:00|71229|71214|71193.7|71183.7|71235.2|71222.5|71193.1|71183.1|741
1585797900000|2020-04-02 03:25:00|71193.6|71183.6|71177.1|71167.1|71208.8|71193.8|71162.2|71152.2|751
1585798200000|2020-04-02 03:30:00|71177.2|71167.2|71177.2|71167.2|71196.4|71184.4|71175.7|71163.7|727
1585798500000|2020-04-02 03:35:00|71177.1|71167.1|71186.1|71171.1|71196.9|71185.2|71169.2|71156.9|651
1585798800000|2020-04-02 03:40:00|71183.2|71173.2|71188.3|71173.3|71198.3|71186.1|71179.2|71167.4|526
1585799100000|2020-04-02 03:45:00|71188.2|71173.2|71167.5|71157.5|71188.5|71173.5|71156.8|71146.8|595
1585799400000|2020-04-02 03:50:00|71167.3|71157.3|71194.6|71184.6|71202.9|71192.9|71164|71154|561
1585799700000|2020-04-02 03:55:00|71192.8|71182.8|71199.3|71189.3|71202.4|71192.4|71183.2|71173.2|583
1585800000000|2020-04-02 04:00:00|71198.5|71188.5|71176.8|71166.8|71202.7|71192.7|71173|71163|463
1585800300000|2020-04-02 04:05:00|71176.6|71166.6|71189.4|71179.4|71193.2|71183.2|71171.3|71161.3|542
1585800600000|2020-04-02 04:10:00|71189.3|71179.3|71196.6|71186.6|71200.5|71190.5|71183.2|71173.2|506
1585800900000|2020-04-02 04:15:00|71196.7|71186.7|71180|71170|71198.2|71188.2|71177.6|71167.6|508
1585801200000|2020-04-02 04:20:00|71179.9|71169.9|71177.3|71167.3|71189.1|71177.9|71175.9|71165.9|490
1585801500000|2020-04-02 04:25:00|71177.7|71167.7|71183.9|71173.9|71202.2|71192.2|71177.5|71167.5|457
1585801800000|2020-04-02 04:30:00|71183.8|71173.8|71189.8|71179.8|71192.9|71180.5|71177.3|71167.3|488
1585802100000|2020-04-02 04:35:00|71189.9|71179.9|71183.2|71173.2|71192.4|71181.7|71180.8|71170.8|423
1585802400000|2020-04-02 04:40:00|71183.3|71173.3|71177|71167|71185.3|71175.3|71177|71167|304
1585802700000|2020-04-02 04:45:00|71176.8|71166.8|71163.6|71153.6|71178|71168|71156.6|71146.6|519
1585803000000|2020-04-02 04:50:00|71163.5|71153.5|71164.2|71154.2|71173.1|71163.1|71155.4|71143.3|522
1585803300000|2020-04-02 04:55:00|71164.3|71154.3|71178|71163|71183.4|71172.2|71158.2|71148.2|620
1585803600000|2020-04-02 05:00:00|71177.8|71162.8|71186.2|71176.2|71194|71184|71174.1|71159.1|581
1585803900000|2020-04-02 05:05:00|71186.1|71176.1|71186|71176|71198.8|71185.3|71181.7|71169.8|498
1585804200000|2020-04-02 05:10:00|71186.2|71176.2|71189.5|71179.5|71195.3|71183.4|71184.7|71170.7|387
1585804500000|2020-04-02 05:15:00|71189.8|71179.8|71193.6|71183.6|71197.9|71187.9|71176.7|71166.7|428
1585804800000|2020-04-02 05:20:00|71193.2|71183.2|71191.2|71181.2|71209.8|71197.8|71184.6|71172.5|544
1585805100000|2020-04-02 05:25:00|71191.3|71181.3|71199.8|71184.8|71212.6|71200.4|71190.9|71180.9|495
1585805400000|2020-04-02 05:30:00|71199.9|71184.9|71183.8|71173.8|71202|71189.8|71180.2|71170.2|641
1585805700000|2020-04-02 05:35:00|71183.7|71173.7|71142.5|71127.5|71184|71174|71133.2|71123.2|670
1585806000000|2020-04-02 05:40:00|71143.4|71128.4|71160.5|71145.5|71166.5|71154.6|71142.8|71128.2|717
1585806300000|2020-04-02 05:45:00|71162.3|71147.3|71159.2|71144.2|71176.7|71163.8|71157.1|71143.7|644
1585806600000|2020-04-02 05:50:00|71158.8|71143.8|71162.7|71152.7|71171.6|71161.5|71153.3|71140.6|643
1585806900000|2020-04-02 05:55:00|71162.5|71152.5|71168.6|71153.6|71183.4|71168.4|71159|71147.2|587
1585807200000|2020-04-02 06:00:00|71168.7|71153.7|71167|71157|71204.7|71191.6|71165.7|71150.7|632
1585807500000|2020-04-02 06:05:00|71167.2|71157.2|71115.2|71100.2|71179.5|71167.2|71095|71080.5|901
1585807800000|2020-04-02 06:10:00|71113.9|71098.9|71100.6|71085.6|71140.6|71125.6|71096.2|71081.2|896
1585808100000|2020-04-02 06:15:00|71100.5|71085.5|71136.5|71121.5|71136.5|71121.5|71095.3|71082.4|701
1585808400000|2020-04-02 06:20:00|71136.4|71121.4|71140.7|71130.7|71158.6|71145.8|71127.7|71115.2|750
1585808700000|2020-04-02 06:25:00|71140.5|71130.5|71146.4|71131.4|71147.1|71133.2|71116.5|71106.5|515
1585809000000|2020-04-02 06:30:00|71145.8|71130.8|71162.2|71152.2|71175.4|71162|71144.2|71130.8|599
1585809300000|2020-04-02 06:35:00|71161.9|71151.9|71173.5|71163.5|71187.9|71175.2|71160.4|71149.9|612
1585809600000|2020-04-02 06:40:00|71173.6|71163.6|71192.6|71177.6|71192.7|71180.9|71156.6|71146.6|583
1585809900000|2020-04-02 06:45:00|71192.3|71177.3|71235.2|71225.2|71240.8|71225.8|71189.2|71176.9|616
1585810200000|2020-04-02 06:50:00|71235.1|71225.1|71203.4|71193.4|71235.8|71225.1|71194.8|71184.8|726
1585810500000|2020-04-02 06:55:00|71207.9|71197.9|71226.9|71216.9|71237.7|71222.8|71206.5|71193.2|781
1585810800000|2020-04-02 07:00:00|71227.2|71217.2|71205.5|71195.5|71257.2|71242.2|71201.9|71189.3|760
1585811100000|2020-04-02 07:05:00|71205.4|71195.4|71217.3|71202.3|71218|71207.4|71182.3|71172.3|699
1585811400000|2020-04-02 07:10:00|71214.7|71204.7|71201|71191|71239|71228.6|71200.7|71190.7|696
1585811700000|2020-04-02 07:15:00|71201.7|71191.7|71185|71175|71211.4|71199.8|71184|71174|710
1585812000000|2020-04-02 07:20:00|71184.9|71174.9|71149.4|71139.4|71187.3|71177.3|71147.4|71137.4|720
1585812300000|2020-04-02 07:25:00|71147.6|71137.6|71151.1|71141.1|71159.5|71148.1|71129.5|71118.2|683
1585812600000|2020-04-02 07:30:00|71151.6|71141.6|71140.4|71130.4|71164|71154|71132.3|71122.3|694
1585812900000|2020-04-02 07:35:00|71140.8|71130.8|71114.7|71104.7|71143.6|71133.6|71109|71098.3|564
1585813200000|2020-04-02 07:40:00|71114.5|71104.5|71143.5|71133.5|71147.1|71135.8|71105.6|71095.6|634
1585813500000|2020-04-02 07:45:00|71143.3|71133.3|71150.4|71140.4|71162.6|71148.4|71112.1|71101.9|696
1585813800000|2020-04-02 07:50:00|71150.6|71140.6|71133.8|71123.8|71164.2|71151.1|71131.4|71121.4|554
1585814100000|2020-04-02 07:55:00|71133.7|71123.7|71115.6|71100.6|71146.9|71135.2|71095.5|71085.5|667
1585814400000|2020-04-02 08:00:00|71115.2|71100.2|71135.1|71120.1|71139.7|71124.7|71101.1|71086.1|707
1585814700000|2020-04-02 08:05:00|71135.2|71120.2|71138.9|71128.9|71144|71129|71121.6|71106.6|586
1585815000000|2020-04-02 08:10:00|71139.5|71129.5|71186.9|71176.9|71197.4|71185.2|71137.2|71122.2|782
1585815300000|2020-04-02 08:15:00|71186.7|71176.7|71173.4|71163.4|71197.5|71187.5|71168|71158|622
1585815600000|2020-04-02 08:20:00|71173.5|71163.5|71164.9|71154.9|71182|71172|71149.1|71134.1|642
1585815900000|2020-04-02 08:25:00|71165|71155|71149.7|71139.7|71165.8|71155.8|71144|71134|661
1585816200000|2020-04-02 08:30:00|71149.9|71139.9|71168.2|71158.2|71171.3|71160.5|71145.6|71135.6|652
1585816500000|2020-04-02 08:35:00|71168.4|71158.4|71159.1|71149.1|71172.3|71162.3|71154.1|71144.1|418
1585816800000|2020-04-02 08:40:00|71159|71149|71157.9|71147.9|71161.5|71151.5|71142.8|71132.8|591
1585817100000|2020-04-02 08:45:00|71157.7|71147.7|71160.8|71150.8|71171.6|71160.2|71156.8|71146.8|595
1585817400000|2020-04-02 08:50:00|71160.5|71150.5|71157.3|71147.3|71168.8|71158.8|71152.7|71142.7|504
1585817700000|2020-04-02 08:55:00|71157.5|71147.5|71163.2|71153.2|71177.5|71167.5|71155|71145|535
1585818000000|2020-04-02 09:00:00|71163.3|71153.3|71162.1|71147.1|71174.8|71164.8|71152.2|71142.2|614
1585818300000|2020-04-02 09:05:00|71159|71149|71170.6|71160.6|71174.4|71164.4|71159|71149|420
1585818600000|2020-04-02 09:10:00|71170.4|71160.4|71172.7|71162.7|71173|71163|71164.3|71154.3|392
1585818900000|2020-04-02 09:15:00|71173|71163|71165|71155|71175.6|71165.6|71161.8|71150.7|370
1585819200000|2020-04-02 09:20:00|71165.2|71155.2|71139.7|71129.7|71165.4|71155.4|71138.4|71124.6|515
1585819500000|2020-04-02 09:25:00|71140.1|71130.1|71138.9|71128.9|71147.5|71137.5|71135.2|71125.2|476
1585819800000|2020-04-02 09:30:00|71138.8|71128.8|71148.6|71138.6|71154.1|71144.1|71127.8|71115.1|604
1585820100000|2020-04-02 09:35:00|71148.8|71138.8|71157.2|71147.2|71158.9|71148.9|71134.1|71124.1|548
1585820400000|2020-04-02 09:40:00|71157.1|71147.1|71154.3|71144.3|71168.4|71158.4|71151.7|71141.7|460
1585820700000|2020-04-02 09:45:00|71154.6|71144.6|71172.7|71162.7|71187.3|71177.3|71154.4|71144.4|585
1585821000000|2020-04-02 09:50:00|71172.1|71162.1|71195.6|71185.6|71198.1|71185.7|71168.9|71156.1|454
1585821300000|2020-04-02 09:55:00|71198|71183|71151.6|71130.8|71204.3|71193.8|71106.4|71090.9|730
1585821600000|2020-04-02 10:00:00|71151.5|71130.3|71157.9|71142.9|71165.8|71150.7|71138.1|71109|767
1585821900000|2020-04-02 10:05:00|71158|71143|71159|71144|71161.4|71146.4|71148.1|71133.1|302
1585822200000|2020-04-02 10:10:00|71159.1|71144.1|71145.4|71130.4|71162.5|71147.5|71143.9|71128.9|315
1585822500000|2020-04-02 10:15:00|71145.5|71130.5|71147.9|71132.9|71157.4|71142.4|71141.6|71126.6|399
1585822800000|2020-04-02 10:20:00|71148.5|71133.5|71135.6|71120.6|71149.6|71134.6|71131.1|71117.4|398
1585823100000|2020-04-02 10:25:00|71135.5|71120.5|71122.3|71107.3|71136|71121|71111.8|71096.8|458
1585823400000|2020-04-02 10:30:00|71122.4|71107.4|71108|71098|71129.6|71114.6|71105.4|71092.6|513
1585823700000|2020-04-02 10:35:00|71110.2|71095.2|71108|71098|71114.7|71103.4|71103.7|71091.8|469
1585824000000|2020-04-02 10:40:00|71108.1|71098.1|71083.2|71073.2|71111.9|71101.9|71081.2|71069.1|402
1585824300000|2020-04-02 10:45:00|71083.4|71073.4|71086.8|71071.8|71088.8|71076.2|71072.3|71059|475
1585824600000|2020-04-02 10:50:00|71086.9|71071.9|71107.2|71092.2|71107.2|71092.2|71083.6|71068.6|390
1585824900000|2020-04-02 10:55:00|71107|71092|71105.4|71090.4|71108.4|71093.4|71093.4|71080.9|338
1585825200000|2020-04-02 11:00:00|71105.5|71090.5|71099.6|71084.6|71105.8|71090.8|71080.4|71065.4|513
1585825500000|2020-04-02 11:05:00|71099.7|71084.7|71126.8|71111.8|71131.6|71116.6|71098.1|71083.1|519
1585825800000|2020-04-02 11:10:00|71126.7|71111.7|71115.1|71100.1|71126.9|71111.9|71109.7|71094.7|427
1585826100000|2020-04-02 11:15:00|71115.2|71100.2|71132.8|71117.8|71133.6|71118.6|71104.7|71089.7|475
1585826400000|2020-04-02 11:20:00|71132.9|71117.9|71120.3|71105.3|71134.5|71119.5|71108.3|71095|510
1585826700000|2020-04-02 11:25:00|71120.4|71105.4|71103.4|71093.4|71120.5|71105.5|71100.4|71088.8|458
1585827000000|2020-04-02 11:30:00|71103.9|71093.9|71111.7|71096.7|71115.1|71102.4|71103.1|71093.1|383
1585827300000|2020-04-02 11:35:00|71111.3|71096.3|71105.3|71090.3|71111.5|71099.1|71091.2|71076.2|476
1585827600000|2020-04-02 11:40:00|71105.2|71090.2|71093.7|71078.7|71106.4|71091.4|71092.7|71077.7|366
1585827900000|2020-04-02 11:45:00|71093.3|71078.3|71101.6|71086.6|71110.9|71095.9|71089.8|71076.7|509
1585828200000|2020-04-02 11:50:00|71101|71086|71103.8|71088.8|71107.8|71092.8|71096.2|71081.2|448
1585828500000|2020-04-02 11:55:00|71103.7|71088.7|71107.8|71092.8|71109.1|71096.6|71102|71087|338
1585828800000|2020-04-02 12:00:00|71107.9|71092.9|71121.7|71106.7|71137.4|71125|71104.3|71092.9|588
1585829100000|2020-04-02 12:05:00|71121.8|71106.8|71124.3|71109.3|71133.1|71120.3|71110.2|71095.2|749
1585829400000|2020-04-02 12:10:00|71124.7|71109.7|71120.8|71105.8|71128.4|71113.4|71110.8|71095.8|668
1585829700000|2020-04-02 12:15:00|71120.7|71105.7|71126.8|71111.8|71127.2|71112.9|71106.1|71093.9|611
1585830000000|2020-04-02 12:20:00|71126.7|71111.7|71105.3|71090.3|71131.3|71119|71103.8|71088.8|816
1585830300000|2020-04-02 12:25:00|71105.8|71090.8|71100.9|71072.6|71111.4|71091.5|71078.2|71060|656
1585830600000|2020-04-02 12:30:00|71101.3|71072.4|71114.8|71099.8|71118|71103|71080.8|71055.9|821
1585830900000|2020-04-02 12:35:00|71114.9|71099.9|71092.8|71077.8|71115|71100|71087.1|71072.1|689
1585831200000|2020-04-02 12:40:00|71092.9|71077.9|71124.1|71109.1|71134.7|71119.7|71091.8|71076.8|825
1585831500000|2020-04-02 12:45:00|71124|71109|71135.6|71125.6|71144.1|71129.1|71124|71109|728
1585831800000|2020-04-02 12:50:00|71135.7|71125.7|71159.7|71144.7|71167.3|71152.3|71132.3|71117.8|662
1585832100000|2020-04-02 12:55:00|71159.9|71144.9|71181.5|71166.5|71191|71176|71139.5|71124.5|789
1585832400000|2020-04-02 13:00:00|71180.5|71165.5|71190.2|71175.2|71190.7|71175.7|71167.3|71152.3|676
1585832700000|2020-04-02 13:05:00|71190.8|71175.8|71213.3|71198.3|71230.6|71214.3|71181.2|71169.9|708
1585833000000|2020-04-02 13:10:00|71213.5|71198.5|71238|71222.5|71244.9|71229.9|71179.4|71164.4|775
1585833300000|2020-04-02 13:15:00|71235.3|71223|71216.2|71201.2|71243.6|71223|71196.4|71177.1|931
1585833600000|2020-04-02 13:20:00|71216.1|71201.1|71180.5|71165.5|71216.5|71201.5|71179.6|71160.4|662
1585833900000|2020-04-02 13:25:00|71180.7|71165.1|71186.7|71171.7|71188.6|71174.7|71172.1|71157.1|649
1585834200000|2020-04-02 13:30:00|71187|71172|71163|71148|71189.6|71174.6|71163|71148|761
1585834500000|2020-04-02 13:35:00|71163.1|71148.1|71165.9|71150.9|71168.5|71155.1|71158.6|71143.6|687
1585834800000|2020-04-02 13:40:00|71165.8|71150.8|71178.8|71163.8|71198|71182.7|71165.7|71150.7|723
1585835100000|2020-04-02 13:45:00|71178.3|71163.3|71208.6|71188.8|71220.2|71205.2|71170.8|71155.8|809
1585835400000|2020-04-02 13:50:00|71211.5|71188.7|71197.7|71182.7|71215.7|71192|71184.1|71168.8|819
1585835700000|2020-04-02 13:55:00|71197.9|71182.9|71186.2|71169.2|71198.7|71183.7|71181.1|71166.1|748
1585836000000|2020-04-02 14:00:00|71186.3|71168.8|71159.5|71144.5|71188.9|71173|71159.5|71144.5|797
1585836300000|2020-04-02 14:05:00|71159.7|71144.7|71142.6|71127.6|71160.6|71145.6|71141.4|71126.4|749
1585836600000|2020-04-02 14:10:00|71142.8|71127.8|71113.3|71098.3|71142.8|71127.8|71110.7|71095.7|903
1585836900000|2020-04-02 14:15:00|71113.4|71098.4|71133.6|71118.6|71146.9|71131.9|71113.4|71098.4|820
1585837200000|2020-04-02 14:20:00|71133.8|71118.8|71153.2|71136|71172.1|71148.6|71129.7|71114.7|810
1585837500000|2020-04-02 14:25:00|71152.4|71136.8|71142.4|71125.7|71165.3|71150.3|71140.7|71124.8|673
1585837800000|2020-04-02 14:30:00|71141.7|71125.2|71113|71094.4|71154.6|71127.7|71109.8|71092.3|1051
1585838100000|2020-04-02 14:35:00|71113.1|71094.9|71073.3|71058.3|71113.5|71096.1|71070.4|71055.4|1024
1585838400000|2020-04-02 14:40:00|71074.4|71059.4|71124|71104.6|71174.7|71151.1|71074.1|71059.1|1146
1585838700000|2020-04-02 14:45:00|71123.8|71104.4|71141.5|71126.5|71166.1|71136.4|71122.8|71101.6|996
1585839000000|2020-04-02 14:50:00|71141.7|71126.7|71148.6|71133.6|71176.6|71158|71138.5|71123.5|821
1585839300000|2020-04-02 14:55:00|71148.1|71133.1|70972|70924.2|71148.1|71133.1|70907.6|70892.6|1130
1585839600000|2020-04-02 15:00:00|70969.8|70922.4|70949.5|70934.5|70993.4|70967.5|70921.4|70905.9|1079
1585839900000|2020-04-02 15:05:00|70949.4|70934.4|70978.2|70963.2|70995.2|70975.1|70948.8|70933.8|956
1585840200000|2020-04-02 15:10:00|70978.4|70963.4|70970.9|70955.9|70993.1|70978.1|70958.7|70943.7|737
1585840500000|2020-04-02 15:15:00|70970.8|70955.8|70974.5|70959.5|70977.1|70962.1|70959.9|70944.9|747
1585840800000|2020-04-02 15:20:00|70974.2|70959.2|70972.7|70957.7|70988.4|70973.4|70967.6|70952.6|753
1585841100000|2020-04-02 15:25:00|70970.9|70955.9|70958.8|70934.6|71014.2|70992.7|70958.8|70934.6|875
1585841400000|2020-04-02 15:30:00|70963.5|70932.5|70979.8|70946.9|71001.2|70970|70949.4|70932.5|725
1585841700000|2020-04-02 15:35:00|70982|70945.2|71002.9|70980.2|71005|70985.7|70969.6|70941.7|744
1585842000000|2020-04-02 15:40:00|71002.1|70982.3|70985|70970|71007.7|70982.7|70972.9|70953.9|776
1585842300000|2020-04-02 15:45:00|70986.8|70969.1|70959.7|70944.7|70987.2|70972.2|70959.7|70944.7|719
1585842600000|2020-04-02 15:50:00|70959.3|70944.3|70946.5|70931.5|70961.1|70946.1|70944.6|70929.6|699
1585842900000|2020-04-02 15:55:00|70946.8|70931.8|70887.1|70872.1|70946.8|70931.8|70887.1|70872.1|986
1585843200000|2020-04-02 16:00:00|70890.1|70872.2|70900.5|70885.5|70901.7|70886.1|70865.9|70850.9|900
1585843500000|2020-04-02 16:05:00|70901|70886|70909.1|70894.1|70923.6|70908.6|70900.4|70885.4|744
1585843800000|2020-04-02 16:10:00|70909.3|70894.3|70912.8|70897.8|70915.8|70900.8|70896.4|70881.4|686
1585844100000|2020-04-02 16:15:00|70912.5|70897.5|70920.4|70905.4|70920.4|70905.4|70903.9|70888.9|775
1585844400000|2020-04-02 16:20:00|70920.2|70905.2|70919.9|70904.9|70926.6|70911.6|70916.2|70901.2|536
1585844700000|2020-04-02 16:25:00|70919.8|70904.8|70949.7|70934.7|70951|70936|70917.1|70902.1|604
1585845000000|2020-04-02 16:30:00|70949.9|70934.9|70957.5|70942.5|70959.4|70944.4|70930.4|70915.4|635
1585845300000|2020-04-02 16:35:00|70958.3|70943.3|70941.7|70926.7|70959|70944|70940.8|70925.8|748
1585845600000|2020-04-02 16:40:00|70941.9|70926.9|70942.6|70927.6|70945.4|70930.4|70939.5|70924.5|652
1585845900000|2020-04-02 16:45:00|70942.7|70927.7|70949|70934|70958.1|70943.1|70942.7|70927.7|623
1585846200000|2020-04-02 16:50:00|70949.1|70934.1|70943.8|70928.8|70956.5|70941.5|70940.4|70920.3|682
1585846500000|2020-04-02 16:55:00|70943.6|70928.6|70956.8|70941.8|70957.5|70942.5|70937.1|70922.1|717
1585846800000|2020-04-02 17:00:00|70957.3|70942.3|70945.3|70930.3|70957.3|70942.3|70940.1|70925.1|732
1585847100000|2020-04-02 17:05:00|70945.2|70930.2|70948.9|70933.9|70951|70936|70941.1|70926.1|735
1585847400000|2020-04-02 17:10:00|70949.2|70934.2|70954.6|70939.6|70955|70940|70947.3|70932.3|584
1585847700000|2020-04-02 17:15:00|70956.6|70941.6|70982.7|70967.7|71003.6|70974.8|70953.9|70938.9|845
1585848000000|2020-04-02 17:20:00|70982.8|70967.8|70966.6|70951.2|70995.2|70980.2|70964.2|70948.1|776
1585848300000|2020-04-02 17:25:00|70965.6|70950.6|70990.4|70975.4|70997.5|70982.5|70964.9|70949.9|739
1585848600000|2020-04-02 17:30:00|70990.6|70975.6|71005.7|70990.7|71020.5|71000.8|70990.6|70975.6|676
1585848900000|2020-04-02 17:35:00|71005.9|70990.9|71002.7|70987.7|71007.2|70992.2|70997.3|70982.3|684
1585849200000|2020-04-02 17:40:00|71003.1|70988.1|70956|70934.1|71004.5|70989.5|70945.2|70925.5|759
1585849500000|2020-04-02 17:45:00|70956.7|70933.3|70967.7|70946|70978.3|70958.6|70950.6|70927.9|847
1585849800000|2020-04-02 17:50:00|70967|70945.9|70968.6|70947.4|70976|70956.2|70964.5|70940.3|666
1585850100000|2020-04-02 17:55:00|70967.4|70946.3|71019.2|71001.8|71024.8|71005.3|70964.5|70944.2|974
1585850400000|2020-04-02 18:00:00|71019.6|71002.2|71022.3|70998.7|71025.9|71006.1|70992.4|70954.8|636
1585850700000|2020-04-02 18:05:00|71022.1|70999.3|71020.9|71005.9|71030.8|71012.6|71011.5|70991.1|731
1585851000000|2020-04-02 18:10:00|71021|71006|71007.3|70988.6|71024.7|71007.3|71004.7|70986.4|738
1585851300000|2020-04-02 18:15:00|71006.8|70988.5|71019.5|71001.8|71020.6|71004.7|71005.8|70987.3|578
1585851600000|2020-04-02 18:20:00|71019.8|71001.5|71016.7|70999.5|71028.4|71010.4|71010.6|70991.8|930
1585851900000|2020-04-02 18:25:00|71016.2|70999.1|71000|70985|71019.2|71001.7|70998.7|70983.7|644
1585852200000|2020-04-02 18:30:00|70999.8|70984.8|71005.4|70990.4|71008.9|70993.9|70999.6|70984.6|624
1585852500000|2020-04-02 18:35:00|71005.7|70990.7|71013.3|70996.6|71016|70999.9|71004.4|70989.4|640
1585852800000|2020-04-02 18:40:00|71013.5|70996.7|71011.1|70995.7|71020.5|71005|71010.7|70993.8|579
1585853100000|2020-04-02 18:45:00|71011.8|70996.6|71012.8|70995.4|71017.9|71002.9|71010.4|70994.9|640
1585853400000|2020-04-02 18:50:00|71012.2|70995.3|71004.1|70989.1|71014.5|70999.5|71000.3|70985|568
1585853700000|2020-04-02 18:55:00|71004.4|70989.4|70982.5|70967.5|71005.8|70990.8|70981.7|70966.7|568
1585854000000|2020-04-02 19:00:00|70981.9|70966.9|70966.1|70950.6|70982.2|70967.2|70964.3|70946.5|610
1585854300000|2020-04-02 19:05:00|70965.7|70950.2|70992.9|70971.1|70993.8|70972.7|70965.7|70950.2|819
1585854600000|2020-04-02 19:10:00|70993.3|70971.4|71005.1|70983.9|71011|70993.4|70990.3|70968.9|788
1585854900000|2020-04-02 19:15:00|71005|70983.8|70997.7|70978.4|71006.7|70989.7|70990|70973.9|824
1585855200000|2020-04-02 19:20:00|70997.8|70978.9|70995.6|70970.3|70999.1|70982.8|70991|70970.3|579
1585855500000|2020-04-02 19:25:00|70994.9|70969.9|70992.1|70971.4|70997.9|70979.9|70990.1|70966.4|643
1585855800000|2020-04-02 19:30:00|70993.3|70972.2|70987.9|70969.9|70993.3|70974.8|70984.5|70965.2|423
1585856100000|2020-04-02 19:35:00|70991.1|70969.8|70990.8|70970.3|70996.9|70973.5|70986.1|70964.6|502
1585856400000|2020-04-02 19:40:00|70989.6|70970.6|70988.2|70963.8|70996.4|70973.9|70983.7|70961.3|625
1585856700000|2020-04-02 19:45:00|70988.8|70964.1|70992.6|70966.6|71000.6|70979.3|70987|70962.6|517
1585857000000|2020-04-02 19:50:00|70991.2|70967.4|70989.3|70971|71000.9|70977.9|70985.3|70963.6|855
1585857300000|2020-04-02 19:55:00|70989.6|70970.8|70994|70966.8|71008.6|70984.3|70984.4|70963.4|822
1585857600000|2020-04-02 20:00:00|70994.5|70965.8|71004.9|70983.8|71010.6|70985.7|70988.7|70962.4|287
1585857900000|2020-04-02 20:05:00|71007.2|70983.4|70994|70972.7|71009.3|70984.2|70985.6|70967.2|333
1585858200000|2020-04-02 20:10:00|70994.1|70971.8|70997.5|70978.6|71001.2|70985.2|70989.1|70965.7|261
1585858500000|2020-04-02 20:15:00|70997|70979.2|70972.2|70945.4|71001.3|70980.1|70966.3|70941.4|517
1585858800000|2020-04-02 20:20:00|70973.8|70948.2|70937.4|70909.8|70976.7|70950.4|70928.1|70903.1|775
1585859100000|2020-04-02 20:25:00|70938.5|70909.5|70943.6|70917|70949.3|70921.5|70935.1|70905.9|1189
1585859400000|2020-04-02 20:30:00|70946.4|70918.6|70944.8|70908.9|70960.4|70928.4|70942|70904.9|413
1585859700000|2020-04-02 20:35:00|70950.2|70908|70942.2|70913.2|70955.6|70916.3|70933.2|70899.5|381
1585860000000|2020-04-02 20:40:00|70939.5|70912.5|70932.4|70906.7|70949.9|70912.5|70930.4|70901|265
1585860300000|2020-04-02 20:45:00|70932.7|70905.4|70946.9|70904.1|70951.4|70909|70932.7|70898.1|353
1585860600000|2020-04-02 20:50:00|70946.6|70904.5|70944.9|70902.5|70955.5|70908.1|70940.8|70900.3|363
1585860900000|2020-04-02 20:55:00|70945.8|70902.7|70949.2|70895.2|70958.2|70908.3|70937.6|70885.3|223
1585861200000|2020-04-02 21:00:00|70943.6|70889.6|70950.7|70896.7|70953|70899|70941.4|70887.4|56
1585861500000|2020-04-02 21:05:00|70912.8|70858.8|70941.9|70887.9|70959.5|70905.5|70899.5|70845.5|142
1585861800000|2020-04-02 21:10:00|70946|70892|70920.7|70866.7|70967.9|70913.9|70897.5|70843.5|235
1585862100000|2020-04-02 21:15:00|70900.1|70846.1|70907.2|70853.2|70931.1|70877.1|70893.2|70839.2|103
1585862400000|2020-04-02 21:20:00|70930.8|70876.8|70912.1|70858.1|70931|70877|70886.4|70832.4|83
1585862700000|2020-04-02 21:25:00|70927.4|70873.4|70925.4|70876.7|70937.4|70884|70895.8|70841.8|160
1585863000000|2020-04-02 21:30:00|70925.5|70876.8|70924.6|70870.6|70932.7|70878.7|70893.7|70839.7|175
1585863300000|2020-04-02 21:35:00|70917.1|70863.1|70932.1|70878.1|70934.7|70884.6|70904|70850|146
1585863600000|2020-04-02 21:40:00|70932.5|70885.5|70918.9|70864.9|70934.7|70885.5|70906.1|70852.1|146
1585863900000|2020-04-02 21:45:00|70919|70865|70924.6|70870.6|70931.1|70877.1|70890.1|70836.1|145
1585864200000|2020-04-02 21:50:00|70924.2|70870.2|70923.8|70869.8|70930.3|70876.3|70915.9|70861.9|156
1585864500000|2020-04-02 21:55:00|70924.3|70870.3|70916.6|70865.6|70932.8|70878.8|70915.5|70861.5|116
1585864800000|2020-04-02 22:00:00|70922.1|70874.6|70923.8|70881|70930.3|70886.5|70900.2|70846.2|288
1585865100000|2020-04-02 22:05:00|70915.6|70875.7|70919.9|70866.6|70931.5|70886.3|70911.6|70866.5|200
1585865400000|2020-04-02 22:10:00|70920.8|70870.4|70926.7|70872.7|70935|70886.4|70905.2|70860.8|210
1585865700000|2020-04-02 22:15:00|70929.8|70875.8|70927.5|70873.5|70931.6|70880.1|70905.4|70861.4|184
1585866000000|2020-04-02 22:20:00|70921.1|70870.8|70925.5|70872.2|70931.4|70877.4|70901.6|70861|146
1585866300000|2020-04-02 22:25:00|70916.7|70871.3|70923|70871.7|70930.1|70877.5|70903|70849|207
1585866600000|2020-04-02 22:30:00|70923.5|70874.2|70927.2|70880.6|70931.2|70885.4|70904.9|70866.1|378
1585866900000|2020-04-02 22:35:00|70927.6|70880.8|70920.8|70870.9|70930.1|70884.2|70904.1|70865.7|227
1585867200000|2020-04-02 22:40:00|70927.5|70873.6|70914.9|70872.3|70929.1|70885.4|70903.8|70860.7|373
1585867500000|2020-04-02 22:45:00|70913.9|70873.7|70921.8|70878.1|70927.8|70885.8|70906.6|70868.7|451
1585867800000|2020-04-02 22:50:00|70920.9|70879.1|70922.7|70882.1|70930.9|70885.8|70911.1|70867|260
1585868100000|2020-04-02 22:55:00|70923.9|70879.3|70920.4|70870.9|70933.1|70887.1|70903.6|70862.9|361
1585868400000|2020-04-02 23:00:00|70921.1|70870.5|70918.4|70878.3|70927.8|70887.9|70913.4|70867.3|380
1585868700000|2020-04-02 23:05:00|70918.6|70878.7|70923.8|70884|70928.8|70888.7|70902.5|70865.9|269
1585869000000|2020-04-02 23:10:00|70924.8|70885.6|70926.2|70889.1|70936.5|70895.3|70913.4|70871|361
1585869300000|2020-04-02 23:15:00|70927|70889.2|70931.6|70891.5|70936.8|70897|70919.7|70881|375
1585869600000|2020-04-02 23:20:00|70931.3|70892.1|70936.6|70895.3|70941|70900.3|70925|70882.6|327
1585869900000|2020-04-02 23:25:00|70936.5|70895.5|70932.7|70899.1|70939.8|70902.9|70930.9|70892.5|406
1585870200000|2020-04-02 23:30:00|70932.2|70898.6|70933.9|70903.2|70940.9|70910.1|70928.5|70895|364
1585870500000|2020-04-02 23:35:00|70933.4|70902.6|70939.1|70909.4|70963.3|70917.9|70931.1|70895|304
1585870800000|2020-04-02 23:40:00|70937.8|70908.4|70947.6|70905.3|70952.4|70914.2|70937.8|70900|363
1585871100000|2020-04-02 23:45:00|70949.2|70901.6|70943.9|70914.1|70963.5|70928.2|70939.4|70899.8|492
1585871400000|2020-04-02 23:50:00|70942.9|70914.4|70948|70924.3|70955.9|70929.8|70941.8|70910.5|392
1585871700000|2020-04-02 23:55:00|70948.1|70924.5|70951|70929.3|70960.5|70933.9|70944.8|70914.3|458
1585872000000|2020-04-03 00:00:00|70952.7|70927.5|70968.5|70948|70977.2|70949.4|70951.4|70926.6|593
1585872300000|2020-04-03 00:05:00|70968.6|70947.9|70989.5|70965.3|70992.8|70972.7|70965.6|70946.1|495
1585872600000|2020-04-03 00:10:00|70989.6|70965.7|71006.3|70983.2|71007.7|70985.1|70978.1|70956.4|603
1585872900000|2020-04-03 00:15:00|71005.9|70983.9|70994.9|70966.8|71028|71004|70986.9|70965.1|722
1585873200000|2020-04-03 00:20:00|70997|70966.4|70993.8|70971.2|71003|70978.4|70989.5|70961.3|575
1585873500000|2020-04-03 00:25:00|70994|70971.4|71009.3|70984.2|71012.5|70984.2|70991.9|70970.5|474
1585873800000|2020-04-03 00:30:00|71011.9|70983.4|71023.3|71001.1|71026.2|71001.9|71009.9|70980.3|581
1585874100000|2020-04-03 00:35:00|71023|71001.4|71018.4|71002.9|71028.9|71008.8|71010.6|70990.3|621
1585874400000|2020-04-03 00:40:00|71019.1|71003.1|71026.3|71011.3|71040.4|71021.2|71018.5|71001.8|484
1585874700000|2020-04-03 00:45:00|71026.2|71011.2|71023.4|71008.4|71030.7|71015.7|71018.1|71003.1|419
1585875000000|2020-04-03 00:50:00|71023.5|71008.5|70993.4|70978.4|71024.9|71009.8|70993.4|70978.4|429
1585875300000|2020-04-03 00:55:00|70993.6|70978.6|71009|70994|71012.5|70996.5|70983.4|70968.4|586
1585875600000|2020-04-03 01:00:00|71009.8|70994.8|71014.6|70996.4|71029.4|71009.2|70992.2|70977.2|807
1585875900000|2020-04-03 01:05:00|71015|70996.6|71011.3|70996.3|71022.1|71001|71009.6|70993|749
1585876200000|2020-04-03 01:10:00|71011.9|70996.9|71007.6|70991.9|71013.5|70998.5|70999.5|70984.5|491
1585876500000|2020-04-03 01:15:00|71007.8|70991.8|71048.9|71033.1|71051.9|71036.9|71004.2|70989.2|692
1585876800000|2020-04-03 01:20:00|71048.3|71033.3|71047|71032|71049.1|71034.1|71040.5|71026.3|597
1585877100000|2020-04-03 01:25:00|71045.6|71030.6|71048.8|71033.8|71049.1|71034.1|71029.9|71014.9|609
1585877400000|2020-04-03 01:30:00|71048.3|71033.3|70990.3|70975.3|71050.6|71035.6|70987.3|70972.3|799
1585877700000|2020-04-03 01:35:00|70990.2|70975.2|71019.8|71004.8|71020.9|71005.9|70989.5|70974.5|679
1585878000000|2020-04-03 01:40:00|71020.4|71005.4|71005.8|70990.8|71026.1|71011.1|71004.7|70989.7|646
1585878300000|2020-04-03 01:45:00|71005.4|70990.4|70994.8|70979.8|71012.6|70996.5|70989.6|70974.6|604
1585878600000|2020-04-03 01:50:00|70994.5|70979.5|71034.4|71019.4|71043.8|71028.8|70990.9|70979.5|724
1585878900000|2020-04-03 01:55:00|71034.3|71019.3|71036.7|71021.7|71042.1|71027.1|71027.4|71012.4|581
1585879200000|2020-04-03 02:00:00|71036.2|71021.2|71050.8|71040.8|71056.3|71046|71034.5|71019.5|607
1585879500000|2020-04-03 02:05:00|71051.8|71041.8|71066.7|71056.7|71075.8|71065.8|71046.8|71035.8|664
1585879800000|2020-04-03 02:10:00|71066.9|71056.9|71059.8|71049.8|71069.8|71059.6|71046|71034.8|647
1585880100000|2020-04-03 02:15:00|71061.5|71051.5|71073.8|71063.8|71075.2|71065.2|71052.4|71040.7|563
1585880400000|2020-04-03 02:20:00|71073.7|71063.7|71014.2|71004.2|71075.5|71065.5|71011.3|71001.3|740
1585880700000|2020-04-03 02:25:00|71014.1|71004.1|70982.9|70972.9|71019.8|71009.8|70979.2|70966.3|698
1585881000000|2020-04-03 02:30:00|70983|70973|70977.6|70967.6|71003.7|70993.7|70970.6|70960.6|734
1585881300000|2020-04-03 02:35:00|70977.5|70967.5|70990.6|70980.6|70991.4|70981.2|70969.1|70959.1|662
1585881600000|2020-04-03 02:40:00|70990.7|70980.7|70966.9|70956.9|70991|70981|70962.1|70949.5|696
1585881900000|2020-04-03 02:45:00|70967.5|70957.5|70973.5|70963.5|70975.9|70964.2|70947.4|70933.2|653
1585882200000|2020-04-03 02:50:00|70973.4|70963.4|70963.3|70953.3|70980|70970|70954.9|70942.2|570
1585882500000|2020-04-03 02:55:00|70963.5|70953.5|70951|70941|70964.1|70954.1|70939.3|70929.3|696
1585882800000|2020-04-03 03:00:00|70950.8|70940.8|70979.2|70969.2|70982.4|70972.4|70950.2|70940.2|626
1585883100000|2020-04-03 03:05:00|70979.4|70969.4|70959.3|70949.3|70983|70973|70950.6|70940.6|627
1585883400000|2020-04-03 03:10:00|70961.7|70951.7|70986.8|70976.8|70989.7|70979.7|70958.5|70948.5|577
1585883700000|2020-04-03 03:15:00|70986.5|70976.5|70998|70988|70998.6|70988.6|70982.1|70972.1|488
1585884000000|2020-04-03 03:20:00|70997.8|70987.8|70992.9|70982.9|71008.4|70998.4|70983.5|70971.6|573
1585884300000|2020-04-03 03:25:00|70993.2|70983.2|70985|70975|70995.8|70983.8|70980.9|70970.5|564
1585884600000|2020-04-03 03:30:00|70984.9|70974.9|71006.6|70996.6|71011.4|71001.4|70984.9|70974.9|556
1585884900000|2020-04-03 03:35:00|71006.5|70996.5|70989.5|70979.5|71016.7|71006.7|70986.3|70976.3|538
1585885200000|2020-04-03 03:40:00|70989.6|70979.6|71014.1|71004.1|71016.8|71004.1|70981.3|70971.3|606
1585885500000|2020-04-03 03:45:00|71014|71004|71008|70998|71025.6|71015.6|70996.4|70986.4|664
1585885800000|2020-04-03 03:50:00|71007.9|70997.9|71008.2|70998.2|71019.2|71009.2|71007.4|70995.8|483
1585886100000|2020-04-03 03:55:00|71007.8|70997.8|71000.4|70990.4|71010.7|71000.7|70994.6|70983.1|384
1585886400000|2020-04-03 04:00:00|71000.6|70990.6|71007|70997|71017.2|71007.2|71000.4|70990.4|470
1585886700000|2020-04-03 04:05:00|71007.8|70997.8|71012.8|71002.8|71014.2|71004.2|71004.3|70990.9|348
1585887000000|2020-04-03 04:10:00|71013|71003|71021.8|71011.8|71025|71015|71008.2|70998.2|382
1585887300000|2020-04-03 04:15:00|71022|71012|71018.6|71008.6|71025.2|71015.2|71015.7|71005.7|411
1585887600000|2020-04-03 04:20:00|71018.7|71008.7|71013|71003|71018.9|71008.9|71005.2|70995.2|477
1585887900000|2020-04-03 04:25:00|71013.9|71003.9|71022.9|71012.9|71023.1|71013.1|71008|70998|447
1585888200000|2020-04-03 04:30:00|71022.7|71012.7|71027.7|71017.7|71027.8|71017.8|71020|71010|377
1585888500000|2020-04-03 04:35:00|71027.6|71017.6|71038.1|71028.1|71047.8|71037.8|71027.5|71017.5|515
1585888800000|2020-04-03 04:40:00|71038.7|71028.7|71045.6|71035.6|71047.4|71037.4|71031.7|71019.5|442
1585889100000|2020-04-03 04:45:00|71045.7|71035.7|71035|71025|71045.8|71035.8|71026.7|71016.7|482
1585889400000|2020-04-03 04:50:00|71035.1|71025.1|71030.3|71020.3|71037.4|71027.4|71028.9|71018.9|312
1585889700000|2020-04-03 04:55:00|71030.4|71020.4|71027|71017|71039.3|71027.3|71026.5|71016.5|441
1585890000000|2020-04-03 05:00:00|71027.3|71017.3|71008|70998|71028.4|71018.4|71002.9|70992.9|635
1585890300000|2020-04-03 05:05:00|71008.2|70998.2|71021.2|71011.2|71023.6|71013.6|71006|70996|444
1585890600000|2020-04-03 05:10:00|71021.3|71011.3|71030.8|71020.8|71042.5|71030.7|71014.1|71004.1|650
1585890900000|2020-04-03 05:15:00|71031|71021|71025.2|71010.2|71033.1|71023.1|71020.5|71008.4|599
1585891200000|2020-04-03 05:20:00|71022.9|71012.9|71023.6|71013.6|71032.6|71020.4|71018.6|71005.2|513
1585891500000|2020-04-03 05:25:00|71023.5|71013.5|71020.7|71010.7|71033.2|71023.2|71018.8|71008.8|563
1585891800000|2020-04-03 05:30:00|71020.8|71010.8|71021.4|71011.4|71032.4|71021.1|71020.6|71006.2|604
1585892100000|2020-04-03 05:35:00|71021.5|71011.5|71002.1|70987.1|71024.2|71012.8|70996.3|70985.1|608
1585892400000|2020-04-03 05:40:00|71002.2|70987.2|70987.6|70977.6|71003.7|70988.7|70978.1|70966.6|623
1585892700000|2020-04-03 05:45:00|70988|70978|70977.2|70962.2|70991.3|70978.3|70967.8|70955.5|713
1585893000000|2020-04-03 05:50:00|70977|70962|70974.2|70964.2|70983.3|70973.3|70971.7|70959.4|621
1585893300000|2020-04-03 05:55:00|70974.1|70964.1|70965.4|70955.4|70980.5|70968.1|70958.3|70947.1|707
1585893600000|2020-04-03 06:00:00|70966|70956|70997.3|70982.3|71019.3|71004.5|70965.5|70955.5|770
1585893900000|2020-04-03 06:05:00|70997.5|70982.5|71002.9|70987.9|71003.3|70990.7|70989.7|70977.2|587
1585894200000|2020-04-03 06:10:00|71002.6|70987.6|71021.2|71006.2|71023.5|71010.5|70982.5|70969.8|715
1585894500000|2020-04-03 06:15:00|71020.9|71005.9|71020.8|71010.8|71028.7|71017.2|71015.5|71004|617
1585894800000|2020-04-03 06:20:00|71020.9|71010.9|71003.5|70993.5|71037.9|71027.9|70993.5|70981.2|666
1585895100000|2020-04-03 06:25:00|71003.8|70993.8|71021|71011|71023.9|71011.7|70995.3|70980.3|757
1585895400000|2020-04-03 06:30:00|71020.9|71010.9|71035.9|71020.9|71053|71038|71020.9|71010.9|718
1585895700000|2020-04-03 06:35:00|71035.7|71020.7|71051.4|71041.4|71054.1|71041.4|71023.6|71012.5|587
1585896000000|2020-04-03 06:40:00|71050.2|71040.2|71030|71020|71055.4|71045.4|71021.8|71011.8|530
1585896300000|2020-04-03 06:45:00|71029.7|71019.7|71027.9|71017.9|71037.3|71027.3|71018.2|71008.2|649
1585896600000|2020-04-03 06:50:00|71028.1|71018.1|71036.5|71026.5|71049.9|71037.6|71018|71006.3|671
1585896900000|2020-04-03 06:55:00|71036.4|71026.4|71016.9|71006.9|71042.3|71029.8|71010.3|70997|761
1585897200000|2020-04-03 07:00:00|71016.5|71006.5|70986.2|70976.2|71033.1|71020.2|70983.3|70970.9|717
1585897500000|2020-04-03 07:05:00|70986.3|70976.3|70990.4|70980.4|70995.8|70985.8|70971.9|70959.4|764
1585897800000|2020-04-03 07:10:00|70987.4|70977.4|71009.1|70999.1|71018.9|71005.3|70987.4|70977.4|850
1585898100000|2020-04-03 07:15:00|71009.7|70999.7|71019.4|71009.4|71040.6|71028.1|71009.3|70999.3|713
1585898400000|2020-04-03 07:20:00|71019.6|71009.6|71048.3|71033.3|71050.6|71039.1|71019.6|71009.6|733
1585898700000|2020-04-03 07:25:00|71048.1|71033.1|71039|71029|71054|71044|71038.4|71025.8|598
1585899000000|2020-04-03 07:30:00|71038.5|71028.5|71045.7|71035.7|71046.6|71036.6|71031|71018.5|614
1585899300000|2020-04-03 07:35:00|71045.8|71035.8|71025.1|71015.1|71050.6|71040.6|71025.1|71015.1|651
1585899600000|2020-04-03 07:40:00|71024.6|71014.6|71026|71016|71032.4|71022.4|71002.1|70992.1|678
1585899900000|2020-04-03 07:45:00|71026.1|71016.1|71063.8|71048.8|71078.1|71068|71025.1|71015.1|674
1585900200000|2020-04-03 07:50:00|71064.3|71049.3|71087.7|71077.7|71093.4|71079.9|71051.6|71039.9|732
1585900500000|2020-04-03 07:55:00|71087.5|71077.5|71101.3|71091.3|71129.1|71119.1|71087.5|71077.1|830
1585900800000|2020-04-03 08:00:00|71101.2|71091.2|71124.5|71114.5|71125.2|71115.2|71086.7|71076.7|777
1585901100000|2020-04-03 08:05:00|71124.6|71114.6|71080.9|71065.9|71127.7|71115.3|71073.5|71062.4|751
1585901400000|2020-04-03 08:10:00|71078.9|71068.9|71082|71072|71095.6|71082.5|71072.4|71060.3|656
1585901700000|2020-04-03 08:15:00|71081.6|71071.6|71090.5|71080.5|71099.4|71089.4|71071|71061|673
1585902000000|2020-04-03 08:20:00|71090.4|71080.4|71086.5|71071.5|71091.2|71080.6|71072.4|71060.9|546
1585902300000|2020-04-03 08:25:00|71086.6|71071.6|71092.4|71082.4|71099.6|71088.9|71080.1|71070.1|508
1585902600000|2020-04-03 08:30:00|71092.2|71082.2|71093.4|71083.4|71099.2|71089.2|71084.1|71070.9|548
1585902900000|2020-04-03 08:35:00|71093.3|71083.3|71096.5|71086.5|71098.5|71088.5|71088.1|71078.1|517
1585903200000|2020-04-03 08:40:00|71096.9|71086.9|71105|71095|71112.3|71102.3|71088.7|71075|623
1585903500000|2020-04-03 08:45:00|71104.9|71094.9|71095.1|71085.1|71112.2|71102.2|71087.7|71077.7|617
1585903800000|2020-04-03 08:50:00|71096.3|71086.3|71115.3|71105.3|71119.4|71108|71094.6|71084.6|539
1585904100000|2020-04-03 08:55:00|71115.1|71105.1|71117.7|71107.7|71129.2|71119.2|71108.8|71098.8|550
1585904400000|2020-04-03 09:00:00|71117.8|71107.8|71142.2|71132.2|71166.8|71151.8|71110.5|71100.5|680
1585904700000|2020-04-03 09:05:00|71142|71132|71143.9|71133.9|71147.7|71134.9|71127.9|71115.7|562
1585905000000|2020-04-03 09:10:00|71143.6|71133.6|71175|71165|71181.9|71169.3|71141.9|71131|649
1585905300000|2020-04-03 09:15:00|71175.1|71165.1|71168.3|71158.3|71182.7|71169.5|71151.7|71136.7|720
1585905600000|2020-04-03 09:20:00|71168.2|71158.2|71189.1|71179.1|71204.7|71193|71165.5|71153.5|683
1585905900000|2020-04-03 09:25:00|71188.8|71178.8|71179.2|71164.2|71204.8|71194.8|71179.2|71164.2|640
1585906200000|2020-04-03 09:30:00|71178.7|71163.7|71190.8|71175.8|71191.8|71179.6|71171.6|71156.6|678
1585906500000|2020-04-03 09:35:00|71191|71176|71174.3|71164.3|71203.5|71191|71173.2|71161.9|626
1585906800000|2020-04-03 09:40:00|71174.1|71164.1|71169.3|71154.3|71178.6|71168.3|71160|71148.3|548
1585907100000|2020-04-03 09:45:00|71169.5|71154.5|71162.2|71147.2|71173.8|71162.5|71149.1|71134.1|711
1585907400000|2020-04-03 09:50:00|71162.1|71147.1|71140.4|71125.4|71168.1|71153.1|71140.3|71125.3|685
1585907700000|2020-04-03 09:55:00|71140.8|71125.8|71120.4|71103.4|71157.7|71142.7|71115.9|71097.9|721
1585908000000|2020-04-03 10:00:00|71119.7|71102.6|71099.6|71084.6|71125.4|71105.6|71086.5|71065.4|787
1585908300000|2020-04-03 10:05:00|71099.3|71084.3|71096.8|71081.8|71107.9|71092.9|71088.9|71073.9|578
1585908600000|2020-04-03 10:10:00|71096.6|71081.6|71137.3|71122.3|71144|71128.8|71096.6|71081.6|538
1585908900000|2020-04-03 10:15:00|71137.5|71122.5|71145.9|71130.9|71147.5|71133|71137|71122|474
1585909200000|2020-04-03 10:20:00|71146.5|71131.5|71136.5|71121.5|71160.4|71147.6|71134.1|71119.1|631
1585909500000|2020-04-03 10:25:00|71137.5|71122.5|71132.4|71117.4|71143.2|71128.2|71130.8|71115.8|548
1585909800000|2020-04-03 10:30:00|71132.3|71117.3|71116.1|71101.1|71133.1|71119.4|71114.2|71100.5|547
1585910100000|2020-04-03 10:35:00|71116|71101|71115.5|71100.5|71124.2|71109.2|71110.3|71098.8|409
1585910400000|2020-04-03 10:40:00|71115.6|71100.6|71112.3|71097.3|71117.4|71103.1|71108.5|71095|411
1585910700000|2020-04-03 10:45:00|71112.4|71097.4|71118.7|71103.7|71123.1|71108.4|71109.1|71095.1|439
1585911000000|2020-04-03 10:50:00|71118.6|71103.6|71087.2|71072.2|71122.9|71107.9|71087.2|71072.2|548
1585911300000|2020-04-03 10:55:00|71087.4|71072.4|71149.4|71134.4|71152|71137|71087.4|71072.4|640
1585911600000|2020-04-03 11:00:00|71149.5|71134.5|71169.3|71154.3|71170.5|71155.5|71141.8|71126.8|570
1585911900000|2020-04-03 11:05:00|71169.2|71154.2|71157.4|71142.4|71172.3|71157.3|71151.1|71137.3|520
1585912200000|2020-04-03 11:10:00|71157.6|71142.6|71155.6|71140.6|71181.9|71166.9|71154.5|71139.5|640
1585912500000|2020-04-03 11:15:00|71155.4|71140.4|71148|71133|71156.6|71141.6|71134.7|71119.8|587
1585912800000|2020-04-03 11:20:00|71147.9|71132.9|71162.2|71147.2|71171.8|71156.8|71147.5|71132.5|506
1585913100000|2020-04-03 11:25:00|71162.5|71147.5|71152.5|71137.5|71167.5|71152.5|71148|71133|678
1585913400000|2020-04-03 11:30:00|71152|71137|71131.7|71116.7|71152.6|71137.6|71131.4|71116.4|652
1585913700000|2020-04-03 11:35:00|71131.6|71116.6|71138.3|71123.3|71140.6|71125.6|71121.5|71106.5|561
1585914000000|2020-04-03 11:40:00|71138.2|71123.2|71151.7|71136.7|71152.3|71137.3|71138.2|71123.2|514
1585914300000|2020-04-03 11:45:00|71151.8|71136.8|71132.5|71117.5|71152|71137|71123.8|71108.8|561
1585914600000|2020-04-03 11:50:00|71132.6|71117.6|71141.2|71126.2|71141.4|71126.4|71129.3|71114.3|475
1585914900000|2020-04-03 11:55:00|71141|71126|71127.9|71112.9|71146.4|71131.4|71115.4|71100.4|682
1585915200000|2020-04-03 12:00:00|71128|71113|71126.6|71111.6|71147.4|71132.4|71119.5|71104.5|866
1585915500000|2020-04-03 12:05:00|71126.5|71111.5|71127|71112|71130.9|71115.9|71116.6|71101.6|786
1585915800000|2020-04-03 12:10:00|71127.3|71112.3|71143|71128|71145.9|71130.9|71108.3|71093.3|768
1585916100000|2020-04-03 12:15:00|71143.8|71128.8|71137.8|71122.8|71144.6|71129.6|71130.1|71115.1|597
1585916400000|2020-04-03 12:20:00|71138.1|71123.1|71131.7|71116.7|71144.3|71129.3|71128.2|71113.2|685
1585916700000|2020-04-03 12:25:00|71131.1|71116.1|71096.2|71066.2|71132.4|71117.4|71090.5|71053|677
1585917000000|2020-04-03 12:30:00|71094.6|71066|71120.8|71105.8|71166|71149.8|71093.5|71050.5|947
1585917300000|2020-04-03 12:35:00|71120.7|71105.7|71102.1|71087.1|71122.3|71107.3|71068.9|71053.9|995
1585917600000|2020-04-03 12:40:00|71102|71087|71131.6|71116.6|71133.5|71118.5|71102|71087|927
1585917900000|2020-04-03 12:45:00|71131.3|71116.3|71139.1|71124.1|71152.7|71137.7|71120.4|71105.4|944
1585918200000|2020-04-03 12:50:00|71138.2|71123.2|71148.3|71138.3|71160.1|71142.8|71134.4|71119.4|931
1585918500000|2020-04-03 12:55:00|71148.2|71138.2|71169.1|71154.1|71177.7|71162.7|71146.9|71132.5|849
1585918800000|2020-04-03 13:00:00|71168.6|71153.6|71145.7|71130.7|71174|71159|71140.2|71125.2|830
1585919100000|2020-04-03 13:05:00|71145.2|71130.2|71125.9|71110.4|71151.4|71136.4|71118|71099.3|784
1585919400000|2020-04-03 13:10:00|71125.8|71110.7|71123.4|71108.4|71126.5|71111.5|71110.6|71095.6|659
1585919700000|2020-04-03 13:15:00|71123.3|71108.3|71106.9|71091.9|71124.6|71109.6|71097.7|71082.7|626
1585920000000|2020-04-03 13:20:00|71107|71092|71105.5|71090.5|71114|71099|71102.9|71087.9|669
1585920300000|2020-04-03 13:25:00|71105.9|71090.9|71081.8|71062.1|71109.8|71094.8|71081.8|71058.8|694
1585920600000|2020-04-03 13:30:00|71082.6|71062|71097.9|71082.9|71100.7|71085.7|71070.8|71051.6|819
1585920900000|2020-04-03 13:35:00|71098.3|71083.3|71088.9|71073.9|71107.4|71086.3|71079.3|71064.3|910
1585921200000|2020-04-03 13:40:00|71089|71074|71104.9|71087.8|71107.8|71092.5|71086.3|71071.3|854
1585921500000|2020-04-03 13:45:00|71105.5|71088.7|71118.8|71103.8|71121.4|71106.4|71103.2|71088.1|845
1585921800000|2020-04-03 13:50:00|71118.5|71103.5|71124.2|71109.2|71124.8|71109.8|71110.7|71095.7|753
1585922100000|2020-04-03 13:55:00|71126.6|71111.2|71130.5|71106.3|71133.5|71114.2|71120.7|71105.3|709
1585922400000|2020-04-03 14:00:00|71131.1|71108.7|71128.6|71113.6|71131.2|71114.1|71122|71106.2|546
1585922700000|2020-04-03 14:05:00|71128.4|71113.4|71106.4|71091.3|71128.7|71113.7|71092.7|71073.2|857
1585923000000|2020-04-03 14:10:00|71106.5|71091.5|71103.3|71088.3|71119.5|71104.5|71102.8|71087.8|792
1585923300000|2020-04-03 14:15:00|71103|71088|71117.7|71102.7|71122.4|71107.4|71102.5|71087.5|772
1585923600000|2020-04-03 14:20:00|71117.8|71102.8|71103.8|71088.8|71118.1|71103.3|71101.5|71087.9|629
1585923900000|2020-04-03 14:25:00|71104.2|71089.2|71105.2|71090.2|71107.3|71094.2|71101.1|71086.1|700
1585924200000|2020-04-03 14:30:00|71105.1|71090.1|71136.2|71121.1|71140.9|71125.2|71102.8|71089.3|710
1585924500000|2020-04-03 14:35:00|71136.8|71121.8|71141.4|71125.7|71141.9|71126.9|71131.7|71115.9|769
1585924800000|2020-04-03 14:40:00|71141.1|71126.1|71137.5|71122.5|71171.5|71155.2|71132.8|71116.4|802
1585925100000|2020-04-03 14:45:00|71138|71123|71157|71142|71177.9|71162.9|71136.1|71121.1|789
1585925400000|2020-04-03 14:50:00|71157.2|71142.2|71147.1|71132.1|71159.4|71144.4|71140.3|71120.6|843
1585925700000|2020-04-03 14:55:00|71147.2|71132.2|71123.6|71108.6|71147.9|71132.9|71100.2|71083.7|927
1585926000000|2020-04-03 15:00:00|71123.3|71108.3|71136.8|71121.8|71142.3|71127.3|71115.8|71100.8|822
1585926300000|2020-04-03 15:05:00|71136.7|71121.7|71136.1|71121.1|71142.8|71127.8|71135.3|71120.3|742
1585926600000|2020-04-03 15:10:00|71136.2|71121.2|71134.3|71119.3|71139.1|71124.1|71126.7|71111.7|709
1585926900000|2020-04-03 15:15:00|71134|71119|71152.7|71136|71155.8|71138.2|71132.1|71117.1|653
1585927200000|2020-04-03 15:20:00|71152.6|71135.9|71182.7|71167.7|71183.3|71168.3|71146.3|71131.3|591
1585927500000|2020-04-03 15:25:00|71182.8|71167.8|71165.3|71150.3|71183.8|71168.8|71156.5|71137.6|648
1585927800000|2020-04-03 15:30:00|71165.6|71150.6|71162.1|71147.1|71168.9|71153.9|71158.1|71143.1|662
1585928100000|2020-04-03 15:35:00|71162.2|71147.2|71163.1|71148.1|71168.5|71153.5|71155.1|71140.1|681
1585928400000|2020-04-03 15:40:00|71163|71148|71165.6|71150.6|71169.4|71154.4|71162.7|71147.7|500
1585928700000|2020-04-03 15:45:00|71165.5|71150.5|71180.9|71165.9|71182.6|71167.6|71163.1|71150.5|571
1585929000000|2020-04-03 15:50:00|71180.2|71165.2|71163.6|71148.6|71182|71167|71158.5|71143.5|672
1585929300000|2020-04-03 15:55:00|71163.5|71148.5|71173.9|71158.9|71177.5|71163.6|71157.9|71142.9|675
1585929600000|2020-04-03 16:00:00|71174|71159|71180.7|71165.7|71199|71184|71173.7|71158.7|707
1585929900000|2020-04-03 16:05:00|71180.4|71165.4|71170.7|71155.7|71185|71170|71170.1|71155.1|612
1585930200000|2020-04-03 16:10:00|71171.2|71156.2|71174.8|71159.8|71175.4|71160.4|71166|71151|820
1585930500000|2020-04-03 16:15:00|71175.2|71160.2|71166.5|71151.5|71178|71163|71166|71151|652
1585930800000|2020-04-03 16:20:00|71167.1|71152.1|71167|71152|71167.8|71152.8|71162.6|71147.6|707
1585931100000|2020-04-03 16:25:00|71166.7|71151.7|71149.7|71134.7|71168.6|71153.6|71149.3|71134.3|794
1585931400000|2020-04-03 16:30:00|71150.2|71135.2|71151.8|71136.8|71153.4|71138.4|71143.7|71128.4|693
1585931700000|2020-04-03 16:35:00|71151.7|71136.7|71157.1|71142.1|71157.3|71142.3|71149.4|71133.6|565
1585932000000|2020-04-03 16:40:00|71157.4|71142.4|71155.9|71140.9|71157.4|71142.4|71153.1|71138.1|595
1585932300000|2020-04-03 16:45:00|71156|71141|71162.2|71147.2|71163.9|71148.9|71155.4|71140.4|597
1585932600000|2020-04-03 16:50:00|71162.3|71147.3|71165.8|71150.8|71166.2|71151.2|71158.6|71143.6|493
1585932900000|2020-04-03 16:55:00|71165.9|71150.9|71163.1|71148.1|71167.6|71152.6|71161.8|71146.8|476
1585933200000|2020-04-03 17:00:00|71162.8|71147.8|71169.1|71154.1|71170.6|71155.6|71161.8|71146.8|808
1585933500000|2020-04-03 17:05:00|71168.7|71153.7|71136.6|71113.5|71169.5|71154.5|71132.7|71102.5|702
1585933800000|2020-04-03 17:10:00|71137|71113.2|71131.3|71116.3|71137.2|71118.9|71108.9|71081.1|839
1585934100000|2020-04-03 17:15:00|71127.7|71112.7|71124.2|71109.2|71140.2|71125.2|71124.2|71109.2|684
1585934400000|2020-04-03 17:20:00|71124.6|71109.6|71146|71131|71150.1|71135.1|71123.8|71108.8|610
1585934700000|2020-04-03 17:25:00|71146.3|71131.3|71144.6|71129.6|71151.4|71136.4|71142.7|71127.7|698
1585935000000|2020-04-03 17:30:00|71144.1|71129.1|71154.8|71139.8|71155.9|71140.9|71144.1|71129.1|556
1585935300000|2020-04-03 17:35:00|71154.7|71139.7|71146.3|71131.3|71154.7|71139.7|71144.5|71129.5|464
1585935600000|2020-04-03 17:40:00|71146|71131|71145.4|71130.4|71148|71133|71144.4|71129.4|485
1585935900000|2020-04-03 17:45:00|71145.5|71130.5|71146.2|71131.2|71148.5|71133.5|71140.4|71125.4|583
1585936200000|2020-04-03 17:50:00|71146.3|71131.3|71142.5|71127.5|71151.7|71136.7|71141.3|71126.3|712
1585936500000|2020-04-03 17:55:00|71142.8|71127.8|71141.6|71126.6|71147.1|71132.1|71118.8|71088.1|819
1585936800000|2020-04-03 18:00:00|71141.4|71126.4|71138.6|71123.6|71143.6|71128.6|71132.9|71117.9|835
1585937100000|2020-04-03 18:05:00|71138.7|71123.7|71137.5|71122.5|71140.6|71125.6|71133.9|71118.9|576
1585937400000|2020-04-03 18:10:00|71137.3|71122.3|71134.1|71119.1|71138.1|71123.1|71132.8|71117.8|840
1585937700000|2020-04-03 18:15:00|71133.9|71118.9|71134.5|71119.5|71139.4|71124.4|71130.8|71115.8|613
1585938000000|2020-04-03 18:20:00|71134.6|71119.6|71127.2|71112.2|71137.8|71122.8|71124.6|71109.6|804
1585938300000|2020-04-03 18:25:00|71127.5|71112.5|71122.3|71107.3|71132.8|71116.8|71090.5|71069.8|845
1585938600000|2020-04-03 18:30:00|71122.4|71107.4|71118.2|71103.2|71128.5|71113.5|71116.7|71101.7|684
1585938900000|2020-04-03 18:35:00|71118.7|71102.7|71092.6|71074|71118.7|71102.9|71091.6|71066.7|1005
1585939200000|2020-04-03 18:40:00|71092.8|71074.2|71095.7|71079.1|71098.3|71081.3|71088.6|71070.2|1002
1585939500000|2020-04-03 18:45:00|71095.8|71079.4|71116.1|71100.5|71116.8|71100.5|71092.3|71076.9|574
1585939800000|2020-04-03 18:50:00|71116.6|71099.3|71110.7|71095.7|71116.6|71101.3|71106.9|71091.9|514
1585940100000|2020-04-03 18:55:00|71110.4|71095.4|71116.9|71100.7|71136|71114.7|71109.8|71094.8|1040
1585940400000|2020-04-03 19:00:00|71117.8|71101.8|71117.1|71100.9|71123|71104.1|71112.6|71096.5|1051
1585940700000|2020-04-03 19:05:00|71117|71100.7|71128.4|71112.4|71129.4|71112.8|71110.8|71094.4|1093
1585941000000|2020-04-03 19:10:00|71128.2|71112.3|71122.6|71107.6|71128.4|71113|71114.7|71098.6|1040
1585941300000|2020-04-03 19:15:00|71122.3|71106.1|71137.3|71115.3|71144.9|71128.7|71116|71100.7|1121
1585941600000|2020-04-03 19:20:00|71138.3|71113.2|71147.8|71119.1|71161.5|71144.1|71133.9|71109.8|1048
1585941900000|2020-04-03 19:25:00|71148|71119.2|71145.2|71124.7|71154.6|71134.1|71125|71097|1071
1585942200000|2020-04-03 19:30:00|71148.4|71122.6|71150.4|71115.1|71167.1|71131.7|71140.1|71109|653
1585942500000|2020-04-03 19:35:00|71149.1|71113.5|71136.8|71102.1|71162.3|71134|71118.6|71096.9|829
1585942800000|2020-04-03 19:40:00|71135.8|71102.3|71128.8|71099.4|71137.2|71104.1|71122.4|71095|348
1585943100000|2020-04-03 19:45:00|71131.3|71099.7|71131.7|71100.2|71132.6|71103.4|71118.8|71093.4|711
1585943400000|2020-04-03 19:50:00|71130.1|71096.6|71130.1|71106.6|71134.5|71107.3|71111.5|71077.9|736
1585943700000|2020-04-03 19:55:00|71131|71106.5|71145.6|71111.7|71155.9|71120.9|71124.9|71098.4|603
1585944000000|2020-04-03 20:00:00|71144.9|71109.2|71145.3|71106.9|71153.7|71116.4|71140.3|71103.5|242
1585944300000|2020-04-03 20:05:00|71147.3|71107.1|71157.3|71129.9|71163.8|71135.1|71144|71104.9|215
1585944600000|2020-04-03 20:10:00|71159.7|71128.5|71133|71100.8|71163.2|71128.5|71128.9|71097.2|208
1585944900000|2020-04-03 20:15:00|71134.5|71103.6|71111.7|71095.4|71150|71121.9|71111.7|71087.2|331
1585945200000|2020-04-03 20:20:00|71111.4|71096.4|71120.6|71076.6|71143.2|71110.6|71099.1|71063.2|784
1585945500000|2020-04-03 20:25:00|71119.2|71076.7|71069.5|71047.1|71132.6|71080.1|71054.8|71036|500
1585945800000|2020-04-03 20:30:00|71069.4|71046.7|71099.7|71057.4|71138.3|71099.8|71068.6|71033.4|534
1585946100000|2020-04-03 20:35:00|71099.9|71057.6|71135.3|71081.3|71174.9|71136.3|71098.1|71056.7|393
1585946400000|2020-04-03 20:40:00|71137.9|71083.9|71123.1|71069.1|71137.9|71083.9|71118.5|71064.5|142
1585946700000|2020-04-03 20:45:00|71124.9|71070.9|71109.5|71065.7|71137.9|71083.9|71109.5|71060.2|242
1585947000000|2020-04-03 20:50:00|71107.9|71068.1|71103.6|71069.4|71121.3|71076.6|71095.4|71046|293
1585947300000|2020-04-03 20:55:00|71103.4|71068.7|71146|71092|71156.3|71102.3|71098|71057.1|171
1586116800000|2020-04-05 20:00:00|71152.7|71091.7|71153|71092|71153.8|71092.8|71152.7|71091.7|12
1586117100000|2020-04-05 20:05:00|71153.8|71092.8|71153|71092|71153.8|71092.8|71152.7|71091.7|17
1586117400000|2020-04-05 20:10:00|71152.7|71091.7|71153|71092|71153.8|71092.8|71152.7|71091.7|14
1586117700000|2020-04-05 20:15:00|71153.8|71092.8|71153|71092|71153.8|71092.8|71152.7|71091.7|11
1586118000000|2020-04-05 20:20:00|71152.7|71091.7|71153|71092|71153.8|71092.8|71152.7|71091.7|13
1586118300000|2020-04-05 20:25:00|71153.8|71092.8|71153|71092|71153.8|71092.8|71152.7|71091.7|8
1586118600000|2020-04-05 20:30:00|71152.7|71091.7|71153.8|71092.8|71153.8|71092.8|71152.7|71091.7|15
1586118900000|2020-04-05 20:35:00|71153|71092|71153|71092|71153|71092|71152.7|71091.7|5
1586119200000|2020-04-05 20:40:00|71153.8|71092.8|71153|71092|71153.8|71092.8|71152.7|71091.7|10
1586119500000|2020-04-05 20:45:00|71152.7|71091.7|71154.7|71093.7|71156.7|71095.7|71152.7|71091.7|13
1586119800000|2020-04-05 20:50:00|71153.8|71092.8|71154.9|71093.9|71155|71094|71152.9|71091.9|19
1586120100000|2020-04-05 20:55:00|71155|71094|71158.2|71097.2|71158.2|71097.2|71152.9|71091.9|5
1586120400000|2020-04-05 21:00:00|71159.1|71098.1|71155|71094|71159.2|71098.2|71152.4|71091.4|33
1586120700000|2020-04-05 21:05:00|71153.8|71092.8|71155.2|71094.2|71155.6|71094.6|71150.1|71089.1|60
1586121000000|2020-04-05 21:10:00|71152.3|71091.3|71153.1|71094.1|71155.2|71095.2|71147|71088|103
1586121300000|2020-04-05 21:15:00|71153.5|71094.5|71152.7|71093.7|71154.8|71095.8|71149.7|71090.7|102
1586121600000|2020-04-05 21:20:00|71153.8|71094.8|71153.8|71094.8|71155.5|71096.5|71149.2|71090.2|93
1586121900000|2020-04-05 21:25:00|71153.3|71094.3|71160.1|71101.1|71165.1|71106.1|71152.5|71093.5|105
1586122200000|2020-04-05 21:30:00|71156.9|71097.9|71154|71095|71157.5|71098.5|71151|71092|82
1586122500000|2020-04-05 21:35:00|71154.2|71095.2|71158|71099|71162.7|71103.7|71151.8|71092.8|81
1586122800000|2020-04-05 21:40:00|71157|71098|71158.5|71099.5|71164.6|71105.6|71150|71091|93
1586123100000|2020-04-05 21:45:00|71163.5|71104.5|71153.8|71094.8|71165|71106|71142.8|71083.8|91
1586123400000|2020-04-05 21:50:00|71154.5|71095.5|71162.9|71103.9|71164.3|71105.3|71153.1|71094.1|87
1586123700000|2020-04-05 21:55:00|71159.2|71100.2|71152.3|71098.3|71159.3|71105.3|71150.2|71096.2|45
1586124000000|2020-04-05 22:00:00|71151.1|71097.1|71151.4|71097.4|71153|71099|71140.3|71086.3|180
1586124300000|2020-04-05 22:05:00|71151.5|71097.5|71152.1|71098.1|71155.4|71101.4|71145.5|71091.5|170
1586124600000|2020-04-05 22:10:00|71151.7|71097.7|71150.9|71096.9|71159.4|71105.4|71149.4|71095.4|129
1586124900000|2020-04-05 22:15:00|71151.2|71097.2|71152.8|71098.8|71158.5|71104.5|71148.2|71094.2|142
1586125200000|2020-04-05 22:20:00|71151.4|71097.4|71150.6|71096.6|71158.6|71104.6|71148.3|71094.3|215
1586125500000|2020-04-05 22:25:00|71150.8|71096.8|71143|71089|71156.8|71102.8|71134.7|71080.7|516
1586125800000|2020-04-05 22:30:00|71143.9|71089.9|71145.7|71091.7|71154.4|71100.4|71139.5|71085.5|773
1586126100000|2020-04-05 22:35:00|71150.5|71096.5|71146.1|71092.1|71155.5|71101.5|71138.3|71084.3|423
1586126400000|2020-04-05 22:40:00|71145.9|71091.9|71145.4|71091.4|71154.7|71100.7|71142|71088|385
1586126700000|2020-04-05 22:45:00|71144.8|71090.8|71148.1|71094.1|71154.4|71100.4|71144.6|71090.6|375
1586127000000|2020-04-05 22:50:00|71148.2|71094.2|71152|71098|71156.7|71102.7|71140.8|71086.8|576
1586127300000|2020-04-05 22:55:00|71153.9|71099.9|71149.4|71095.4|71157.3|71103.3|71142.1|71088.1|615
1586127600000|2020-04-05 23:00:00|71145.3|71091.3|71155.2|71101.2|71161.2|71107.2|71145.3|71091.3|685
1586127900000|2020-04-05 23:05:00|71156.1|71102.1|71154.8|71100.8|71160.7|71106.7|71145.8|71091.8|503
1586128200000|2020-04-05 23:10:00|71153.6|71099.6|71197.9|71143.9|71198.3|71144.3|71144|71090|483
1586128500000|2020-04-05 23:15:00|71198.1|71144.1|71171.6|71117.6|71204.6|71150.6|71159.3|71105.3|337
1586128800000|2020-04-05 23:20:00|71170.6|71116.6|71192.2|71138.2|71195|71141|71165.1|71111.1|280
1586129100000|2020-04-05 23:25:00|71191.5|71137.5|71205.7|71173.8|71216.7|71176.3|71191.5|71137.5|344
1586129400000|2020-04-05 23:30:00|71207.4|71172.3|71191.9|71141.6|71215.9|71184.8|71176.9|71122.9|428
1586129700000|2020-04-05 23:35:00|71190.1|71138.9|71192.9|71172.2|71200.4|71174.1|71182|71128|451
1586130000000|2020-04-05 23:40:00|71192.5|71172.1|71191.2|71158.4|71200.8|71175.9|71187.5|71155.3|437
1586130300000|2020-04-05 23:45:00|71191.3|71158.3|71183.1|71159.5|71192.7|71162|71176.2|71152.1|412
1586130600000|2020-04-05 23:50:00|71182.5|71159.7|71185.1|71162.1|71196.9|71164.5|71179|71151.2|484
1586130900000|2020-04-05 23:55:00|71185.2|71162|71187.8|71163.3|71205.5|71168.3|71179|71155.2|584
1586131200000|2020-04-06 00:00:00|71183.6|71163|71169.7|71135.3|71184.1|71166.6|71152.5|71126.1|665
1586131500000|2020-04-06 00:05:00|71170.1|71135.6|71160.3|71125.8|71183.5|71145.4|71156.5|71125.1|432
1586131800000|2020-04-06 00:10:00|71160.6|71125.5|71154.3|71129|71161|71132.4|71149.4|71124.7|591
1586132100000|2020-04-06 00:15:00|71154.5|71129.2|71139.7|71104.2|71170.6|71135.1|71133.3|71100.6|577
1586132400000|2020-04-06 00:20:00|71136.9|71104.8|71139.6|71105.4|71142.3|71109.8|71128.2|71098.7|825
1586132700000|2020-04-06 00:25:00|71140.1|71106|71114.2|71074.4|71142.4|71107.9|71095.8|71061.3|786
1586133000000|2020-04-06 00:30:00|71112.9|71074.8|71101.1|71078.3|71113.7|71086.9|71097.1|71068.8|680
1586133300000|2020-04-06 00:35:00|71101.4|71078.1|71054.3|71032.3|71102.4|71079.1|71045.6|71029.3|753
1586133600000|2020-04-06 00:40:00|71055.7|71029.9|71059.5|71040.9|71087.2|71065.4|71046.2|71024.3|814
1586133900000|2020-04-06 00:45:00|71059.3|71040.5|71048.3|71029.9|71059.8|71042.4|71046.8|71027.9|726
1586134200000|2020-04-06 00:50:00|71046.7|71030|71048.7|71031.2|71057.9|71040.7|71045.1|71028.7|850
1586134500000|2020-04-06 00:55:00|71055.4|71036.8|71070.4|71054.2|71073.8|71057.3|71051.3|71034.6|623
1586134800000|2020-04-06 01:00:00|71070.3|71054.3|71076.7|71061.7|71078.2|71062.6|71069.7|71053.9|648
1586135100000|2020-04-06 01:05:00|71076.5|71061.5|71077.1|71062.1|71085.8|71070.8|71071.4|71056.4|671
1586135400000|2020-04-06 01:10:00|71077.3|71062.3|71064.9|71049.9|71080|71064.6|71062.5|71047.5|500
1586135700000|2020-04-06 01:15:00|71065.1|71050.1|71071.6|71056.6|71072.1|71057.1|71060.3|71045.3|406
1586136000000|2020-04-06 01:20:00|71071.9|71056.9|71072.3|71057.3|71082.8|71067.8|71068.7|71053.7|543
1586136300000|2020-04-06 01:25:00|71072.2|71057.2|71081.1|71066.1|71081.8|71066.8|71066.7|71051.7|454
1586136600000|2020-04-06 01:30:00|71081|71066|71082.6|71067.6|71083.3|71068.3|71076.2|71061.2|672
1586136900000|2020-04-06 01:35:00|71082.5|71067.5|71076.3|71061.3|71084.1|71069.1|71071.8|71056.8|665
1586137200000|2020-04-06 01:40:00|71076.4|71061.4|71084|71074|71089.2|71076.9|71076.2|71061.2|611
1586137500000|2020-04-06 01:45:00|71084.4|71074.4|71104|71089|71108.1|71093.1|71080.5|71069.8|559
1586137800000|2020-04-06 01:50:00|71104.1|71089.1|71129.8|71114.8|71131.1|71117.5|71093.1|71083.1|681
1586138100000|2020-04-06 01:55:00|71129.7|71114.7|71106.7|71096.7|71135.9|71125.5|71101.8|71089.5|625
1586138400000|2020-04-06 02:00:00|71106.6|71096.6|71131.6|71121.6|71136.8|71126.1|71106.3|71096.3|614
1586138700000|2020-04-06 02:05:00|71131.3|71121.3|71148.7|71133.7|71152.4|71137.4|71118.2|71105.9|725
1586139000000|2020-04-06 02:10:00|71148.6|71133.6|71143.4|71128.4|71156.1|71141.1|71137.2|71122.2|556
1586139300000|2020-04-06 02:15:00|71143.3|71128.3|71157.3|71142.3|71173.8|71158.8|71140.6|71125.6|644
1586139600000|2020-04-06 02:20:00|71158|71143|71153.5|71138.5|71163.4|71148.4|71147|71132|568
1586139900000|2020-04-06 02:25:00|71153.6|71138.6|71157.7|71142.7|71162|71147.4|71149.4|71134.4|561
1586140200000|2020-04-06 02:30:00|71157.2|71142.2|71169.2|71154.2|71170.3|71156.6|71156.1|71141.1|668
1586140500000|2020-04-06 02:35:00|71168.8|71153.8|71162.1|71152.1|71169.9|71156.6|71158.8|71147.7|542
1586140800000|2020-04-06 02:40:00|71162|71152|71168.6|71158.6|71172|71161.1|71162|71151.5|538
1586141100000|2020-04-06 02:45:00|71168.2|71158.2|71163.5|71148.5|71169|71158.5|71145.1|71135.1|607
1586141400000|2020-04-06 02:50:00|71163.4|71148.4|71148.5|71138.5|71163.4|71151.2|71145.6|71131.9|495
1586141700000|2020-04-06 02:55:00|71148.9|71138.9|71133.8|71123.8|71148.9|71138.9|71127.8|71115.7|518
1586142000000|2020-04-06 03:00:00|71134.1|71124.1|71131.6|71121.6|71143.3|71131.9|71124.5|71114.5|541
1586142300000|2020-04-06 03:05:00|71131.5|71121.5|71141.2|71131.2|71148.8|71137.4|71130.3|71120.3|517
1586142600000|2020-04-06 03:10:00|71140.4|71130.4|71145.7|71135.7|71147.2|71136.4|71134.8|71123.7|590
1586142900000|2020-04-06 03:15:00|71146.4|71136.4|71143.6|71133.6|71152.3|71142.3|71132.3|71122.3|581
1586143200000|2020-04-06 03:20:00|71143.5|71133.5|71153.2|71143.2|71164.5|71154.5|71138.4|71127.4|644
1586143500000|2020-04-06 03:25:00|71153.3|71143.3|71160.2|71150.2|71164.2|71152.7|71135.2|71125.2|636
1586143800000|2020-04-06 03:30:00|71160.8|71150.8|71148.5|71138.5|71162.6|71152.3|71147.8|71137.8|454
1586144100000|2020-04-06 03:35:00|71148|71138|71154.7|71144.7|71157.8|71147.8|71138.2|71128.2|530
1586144400000|2020-04-06 03:40:00|71154.6|71144.6|71154.1|71144.1|71159.9|71149|71152.6|71140.5|447
1586144700000|2020-04-06 03:45:00|71154.3|71144.3|71162|71152|71162.3|71152.3|71151.4|71140.1|464
1586145000000|2020-04-06 03:50:00|71161.9|71151.9|71159.6|71149.6|71168.2|71155.8|71152.1|71142.1|401
1586145300000|2020-04-06 03:55:00|71159.5|71149.5|71154.5|71144.5|71161.8|71151.8|71148|71138|413
1586145600000|2020-04-06 04:00:00|71154.3|71144.3|71140.6|71130.6|71154.4|71144.4|71139.5|71129.5|371
1586145900000|2020-04-06 04:05:00|71140.5|71130.5|71141|71131|71143.4|71133.4|71133|71120.2|375
1586146200000|2020-04-06 04:10:00|71141.1|71131.1|71118.1|71108.1|71147.4|71137.4|71109|71099|459
1586146500000|2020-04-06 04:15:00|71118.2|71108.2|71121.1|71111.1|71128|71114.8|71104.7|71094.7|529
1586146800000|2020-04-06 04:20:00|71121.2|71111.2|71087.7|71077.7|71121.3|71111.3|71081|71071|533
1586147100000|2020-04-06 04:25:00|71087.6|71077.6|71117.6|71107.6|71118.2|71108.2|71087|71077|438
1586147400000|2020-04-06 04:30:00|71117.3|71107.3|71127.2|71117.2|71133.7|71123.7|71112.5|71098.6|639
1586147700000|2020-04-06 04:35:00|71127.3|71117.3|71115.5|71105.5|71127.6|71117.6|71102.4|71092.4|479
1586148000000|2020-04-06 04:40:00|71114.1|71104.1|71103.7|71093.7|71114.7|71104.7|71099.1|71089.1|553
1586148300000|2020-04-06 04:45:00|71103.6|71093.6|71126.3|71116.3|71132.8|71122.8|71097.9|71087.9|530
1586148600000|2020-04-06 04:50:00|71125.9|71115.9|71116.6|71106.6|71131|71120.3|71113|71100.6|568
1586148900000|2020-04-06 04:55:00|71116.7|71106.7|71116.4|71106.4|71120.3|71110.3|71101.9|71091.9|518
1586149200000|2020-04-06 05:00:00|71116.2|71106.2|71099.1|71089.1|71116.4|71106.4|71082.2|71072.2|709
1586149500000|2020-04-06 05:05:00|71099.2|71089.2|71106.3|71096.3|71116.5|71106.5|71095.9|71085.9|603
1586149800000|2020-04-06 05:10:00|71107.2|71097.2|71114.8|71104.8|71122.2|71112.2|71095|71085|628
1586150100000|2020-04-06 05:15:00|71115.3|71105.3|71097.3|71087.3|71118.5|71106.4|71095|71085|590
1586150400000|2020-04-06 05:20:00|71097.4|71087.4|71073.3|71063.3|71106.8|71096.6|71072.6|71062.6|581
1586150700000|2020-04-06 05:25:00|71073.2|71063.2|71069.3|71059.3|71087|71074.8|71061.9|71051.9|630
1586151000000|2020-04-06 05:30:00|71069.2|71059.2|71051.6|71041.6|71072.7|71059.8|71046.4|71036.4|567
1586151300000|2020-04-06 05:35:00|71051.7|71041.7|71044.2|71034.2|71065.6|71055.6|71043.6|71033.6|576
1586151600000|2020-04-06 05:40:00|71044.3|71034.3|70999|70989|71047|71037|70995.2|70985.2|695
1586151900000|2020-04-06 05:45:00|70999.1|70989.1|71017.6|71002.6|71027.3|71017.3|70984.3|70974.3|885
1586152200000|2020-04-06 05:50:00|71010.8|71000.8|71014.3|71004.3|71035.5|71024.1|71007.6|70997.6|768
1586152500000|2020-04-06 05:55:00|71013.4|71003.4|71022.2|71012.2|71033.1|71020.8|71009.4|70996.9|653
1586152800000|2020-04-06 06:00:00|71022.3|71012.3|71031.9|71016.9|71034.8|71022.9|71017.8|71005.7|688
1586153100000|2020-04-06 06:05:00|71031.8|71016.8|71021.4|71011.4|71032.5|71020.1|71004.3|70994.3|725
1586153400000|2020-04-06 06:10:00|71021.6|71011.6|71058.2|71048.2|71068.1|71054.5|71012.3|71000.1|799
1586153700000|2020-04-06 06:15:00|71057.7|71047.7|71051.8|71036.8|71060.1|71049|71033.9|71021.9|775
1586154000000|2020-04-06 06:20:00|71051.9|71036.9|71006|70996|71055|71043.2|71005.8|70995.8|714
1586154300000|2020-04-06 06:25:00|71006.4|70996.4|71023.2|71013.2|71030.5|71020.5|71004.2|70994.2|741
1586154600000|2020-04-06 06:30:00|71023.1|71013.1|71026.6|71016.6|71034.2|71022.8|71013.2|71003.2|667
1586154900000|2020-04-06 06:35:00|71026.5|71016.5|71000.7|70990.7|71028.3|71018.3|70996.2|70986.2|633
1586155200000|2020-04-06 06:40:00|71000.6|70990.6|71017|71007|71019.7|71009|70990|70980|638
1586155500000|2020-04-06 06:45:00|71017.1|71007.1|71017|71007|71019.7|71009.7|70999.1|70989.1|589
1586155800000|2020-04-06 06:50:00|71016.9|71006.9|71026.9|71016.9|71029.5|71018.2|71001|70991|628
1586156100000|2020-04-06 06:55:00|71026.8|71016.8|71036.2|71026.2|71039.6|71029.6|71021.8|71011.8|621
1586156400000|2020-04-06 07:00:00|71037.5|71027.5|71039.5|71024.5|71060.5|71050.3|71027.7|71017.2|810
1586156700000|2020-04-06 07:05:00|71035.8|71025.8|71020.2|71010.2|71044.8|71033|71011.1|71001.1|761
1586157000000|2020-04-06 07:10:00|71019.9|71009.9|71009|70999|71026.5|71016.5|71001.9|70991.9|707
1586157300000|2020-04-06 07:15:00|71009.6|70999.6|70993.9|70983.9|71009.6|70999.6|70993.6|70983.6|594
1586157600000|2020-04-06 07:20:00|70994.1|70984.1|71018|71008|71020.9|71010.9|70988.5|70978.5|620
1586157900000|2020-04-06 07:25:00|71018.1|71008.1|70996.2|70986.2|71018.3|71008.3|70981.5|70971.5|637
1586158200000|2020-04-06 07:30:00|70996|70986|71013.2|71003.2|71020.4|71009.5|70987.8|70977.8|745
1586158500000|2020-04-06 07:35:00|71012.7|71002.7|71043.3|71033.3|71045.8|71035.8|71012.6|71002.6|741
1586158800000|2020-04-06 07:40:00|71043.2|71033.2|71040.5|71030.5|71051.4|71039.3|71035.1|71025.1|614
1586159100000|2020-04-06 07:45:00|71040.7|71030.7|71020.7|71010.7|71042.9|71032.9|71007.6|70997.6|666
1586159400000|2020-04-06 07:50:00|71021.4|71011.4|71034.6|71024.6|71041.1|71031.1|71011.5|71001.5|626
1586159700000|2020-04-06 07:55:00|71034.5|71024.5|71042.1|71032.1|71047.4|71037.4|71029.9|71019.7|635
1586160000000|2020-04-06 08:00:00|71042.3|71032.3|71055.1|71045.1|71070.2|71060.2|71042.1|71032.1|650
1586160300000|2020-04-06 08:05:00|71055.5|71045.5|71066.2|71056.2|71069.5|71059.5|71051.4|71041.4|659
1586160600000|2020-04-06 08:10:00|71065.9|71055.9|71064.6|71054.6|71069.9|71059.9|71057.3|71047.3|624
1586160900000|2020-04-06 08:15:00|71064.4|71054.4|71060.3|71050.3|71074.5|71064.5|71056.5|71046.5|602
1586161200000|2020-04-06 08:20:00|71059.8|71049.8|71060.9|71050.9|71071.5|71061.5|71058.7|71048.7|560
1586161500000|2020-04-06 08:25:00|71060.8|71050.8|71077.7|71067.7|71087.2|71077.2|71060.8|71050.8|567
1586161800000|2020-04-06 08:30:00|71076.8|71066.8|71095.9|71085.9|71100.5|71090.5|71076.3|71066.3|603
1586162100000|2020-04-06 08:35:00|71096.4|71086.4|71092.3|71082.3|71107.2|71097.2|71087.5|71077.5|630
1586162400000|2020-04-06 08:40:00|71092|71082|71079.5|71069.5|71097.7|71087.7|71077|71067|573
1586162700000|2020-04-06 08:45:00|71079.3|71069.3|71072.6|71062.6|71093.3|71083.3|71066.1|71055|651
1586163000000|2020-04-06 08:50:00|71073.3|71063.3|71058.3|71048.3|71075.4|71065.4|71050.8|71040.8|687
1586163300000|2020-04-06 08:55:00|71058.4|71048.4|71059.5|71049.5|71071.1|71061.1|71047.7|71037.7|795
1586163600000|2020-04-06 09:00:00|71059.1|71049.1|71071.4|71061.4|71077.8|71067.8|71059.1|71049.1|715
1586163900000|2020-04-06 09:05:00|71071.3|71061.3|71074.5|71059.5|71079.5|71069.5|71065.3|71055.3|637
1586164200000|2020-04-06 09:10:00|71075.1|71060.1|71075.1|71065.1|71079.3|71069.3|71068|71058|469
1586164500000|2020-04-06 09:15:00|71075.2|71065.2|71082|71072|71085.5|71075.5|71069.1|71059.1|542
1586164800000|2020-04-06 09:20:00|71081.9|71071.9|71071|71061|71090.3|71080.3|71070.1|71060.1|498
1586165100000|2020-04-06 09:25:00|71070.9|71060.9|71085.8|71075.8|71088.7|71076.4|71070.8|71060.8|465
1586165400000|2020-04-06 09:30:00|71086.2|71076.2|71069|71059|71091|71081|71068.1|71058.1|621
1586165700000|2020-04-06 09:35:00|71069.3|71059.3|71074.2|71064.2|71081.3|71071.3|71059.7|71049.7|609
1586166000000|2020-04-06 09:40:00|71074.3|71064.3|71067|71057|71075.8|71065.8|71067|71057|511
1586166300000|2020-04-06 09:45:00|71066.9|71056.9|71082.5|71072.5|71093.9|71083.9|71066.5|71056.5|605
1586166600000|2020-04-06 09:50:00|71083.1|71073.1|71082.2|71072.2|71088.5|71077.3|71073.7|71063.7|538
1586166900000|2020-04-06 09:55:00|71082.5|71072.5|71081.7|71066.7|71086.7|71072.9|71079.8|71064.8|349
1586167200000|2020-04-06 10:00:00|71081.5|71066.5|71061.1|71046.1|71081.5|71066.5|71054.1|71040.4|457
1586167500000|2020-04-06 10:05:00|71061.2|71046.2|71059.9|71044.9|71061.5|71049.7|71056.9|71044.2|410
1586167800000|2020-04-06 10:10:00|71059.8|71044.8|71049.3|71034.3|71061.7|71048.7|71035.2|71020.2|461
1586168100000|2020-04-06 10:15:00|71049.4|71034.4|71049|71034|71060.5|71045.5|71046.1|71032.6|440
1586168400000|2020-04-06 10:20:00|71049.1|71034.1|71045.1|71035.1|71049.3|71039.3|71042|71027|496
1586168700000|2020-04-06 10:25:00|71045.3|71035.3|71048.8|71038.8|71053.5|71041.1|71037.3|71026.1|478
1586169000000|2020-04-06 10:30:00|71048.9|71038.9|71050|71035|71051.8|71039|71046.4|71032.5|471
1586169300000|2020-04-06 10:35:00|71049.9|71034.9|71061.6|71051.6|71067.3|71054.4|71046.3|71032.9|483
1586169600000|2020-04-06 10:40:00|71061.3|71051.3|71064.5|71049.5|71065.4|71053.2|71059|71045.6|607
1586169900000|2020-04-06 10:45:00|71064.6|71049.6|71063.4|71048.4|71066.7|71052.7|71059.6|71044.6|498
1586170200000|2020-04-06 10:50:00|71062.6|71047.6|71063.6|71053.6|71066.7|71054.6|71061.5|71047.1|487
1586170500000|2020-04-06 10:55:00|71063.9|71053.9|71077.7|71067.7|71083.6|71071.9|71058.9|71046.6|596
1586170800000|2020-04-06 11:00:00|71076.9|71066.9|71082.9|71072.9|71096.5|71085.5|71076.7|71065.2|688
1586171100000|2020-04-06 11:05:00|71084.3|71074.3|71082.3|71072.3|71093.6|71081.7|71078|71065.5|541
1586171400000|2020-04-06 11:10:00|71082.5|71072.5|71076.9|71066.9|71096.8|71084.4|71075.3|71061.6|585
1586171700000|2020-04-06 11:15:00|71076.8|71066.8|71067.1|71052.1|71085.1|71072.5|71060.2|71045.6|624
1586172000000|2020-04-06 11:20:00|71066.9|71051.9|71088|71078|71090.9|71078|71057.5|71045.1|635
1586172300000|2020-04-06 11:25:00|71088.1|71078.1|71070.8|71055.8|71093.6|71080.5|71067.6|71052.6|661
1586172600000|2020-04-06 11:30:00|71070.7|71055.7|71075.4|71060.4|71077|71062|71069.9|71054.9|465
1586172900000|2020-04-06 11:35:00|71075.5|71060.5|71067.6|71052.6|71077.5|71062.5|71064.8|71050.2|568
1586173200000|2020-04-06 11:40:00|71067.7|71052.7|71076.2|71066.2|71077.6|71067.3|71062.4|71049.9|531
1586173500000|2020-04-06 11:45:00|71076|71066|71080.5|71065.5|71083.8|71072.5|71070.4|71055.6|643
1586173800000|2020-04-06 11:50:00|71080.4|71065.4|71088.9|71073.9|71096.6|71083.6|71073.3|71060.2|669
1586174100000|2020-04-06 11:55:00|71088.8|71073.8|71079.1|71064.1|71090.5|71075.5|71070.1|71056|645
1586174400000|2020-04-06 12:00:00|71079|71064|71089.7|71074.7|71092.4|71079.3|71073.5|71061.2|646
1586174700000|2020-04-06 12:05:00|71090.1|71075.1|71113|71103|71113.9|71103.7|71090.1|71075.1|586
1586175000000|2020-04-06 12:10:00|71114.9|71104.9|71131.1|71116.1|71138.7|71124.5|71112.7|71099.8|738
1586175300000|2020-04-06 12:15:00|71130.5|71115.5|71133.1|71123.1|71136.7|71124.8|71119.5|71109.5|695
1586175600000|2020-04-06 12:20:00|71133.7|71123.7|71134.2|71124.2|71144.9|71134.6|71130.5|71118.6|613
1586175900000|2020-04-06 12:25:00|71134.4|71124.4|71143.3|71133.3|71146.6|71136.6|71129.8|71118.4|599
1586176200000|2020-04-06 12:30:00|71143.4|71133.4|71152.2|71142.2|71157.8|71147.8|71142.1|71131.1|576
1586176500000|2020-04-06 12:35:00|71152.1|71142.1|71148|71138|71154|71143.9|71145.1|71133.3|473
1586176800000|2020-04-06 12:40:00|71147.8|71137.8|71136.7|71121.7|71151.1|71139.5|71130|71117.2|541
1586177100000|2020-04-06 12:45:00|71136.4|71121.4|71112.1|71097.1|71149.1|71136.6|71105.9|71095.9|651
1586177400000|2020-04-06 12:50:00|71112|71097|71078.1|71068.1|71119.6|71105.5|71077.4|71065|610
1586177700000|2020-04-06 12:55:00|71078|71068|71092.9|71077.9|71103.2|71089.6|71074.1|71061.6|749
1586178000000|2020-04-06 13:00:00|71091.3|71076.3|71105.1|71090.1|71136.3|71120|71089.6|71074.6|648
1586178300000|2020-04-06 13:05:00|71105.2|71090.2|71113.7|71098.7|71124.3|71109.3|71095.7|71080.7|658
1586178600000|2020-04-06 13:10:00|71116.8|71101.8|71097|71082|71119.3|71104.3|71087.6|71072.6|692
1586178900000|2020-04-06 13:15:00|71096.7|71081.7|71099.1|71084.1|71106.9|71091.9|71090.8|71075.8|609
1586179200000|2020-04-06 13:20:00|71099.2|71084.2|71113.4|71098.4|71118.6|71103.6|71095.1|71080.1|641
1586179500000|2020-04-06 13:25:00|71113.2|71098.2|71115.4|71100.4|71123.3|71108.3|71107.1|71092.1|642
1586179800000|2020-04-06 13:30:00|71115.2|71100.2|71133|71116.9|71141|71121.5|71112.4|71095.6|753
1586180100000|2020-04-06 13:35:00|71133.3|71117|71122.7|71107.7|71141.1|71126.1|71121.4|71106.4|690
1586180400000|2020-04-06 13:40:00|71122.5|71107.5|71105.2|71090.2|71128.9|71113.9|71103.6|71088.6|704
1586180700000|2020-04-06 13:45:00|71105.4|71090.4|71080.5|71065.5|71105.5|71090.5|71078.2|71063.2|739
1586181000000|2020-04-06 13:50:00|71080.6|71065.6|71071.9|71056.9|71080.8|71065.8|71063.3|71048.3|744
1586181300000|2020-04-06 13:55:00|71071.5|71056.5|71079.4|71064.4|71093.6|71078.6|71071|71056|736
1586181600000|2020-04-06 14:00:00|71080.1|71065.1|71091.3|71076.3|71092.2|71078.6|71079.3|71064.3|740
1586181900000|2020-04-06 14:05:00|71091.4|71076.4|71095.4|71080.4|71104.8|71091.3|71087.8|71075.5|661
1586182200000|2020-04-06 14:10:00|71095.5|71080.5|71077.8|71062.8|71101.8|71086.8|71075.6|71061.9|678
1586182500000|2020-04-06 14:15:00|71077.7|71062.7|71075.4|71060.4|71087.2|71072.2|71070.8|71055.8|660
1586182800000|2020-04-06 14:20:00|71075.3|71060.3|71080.7|71065.7|71085.4|71070.4|71065.9|71050.9|645
1586183100000|2020-04-06 14:25:00|71080.8|71065.8|71085.4|71070.4|71090.8|71078.1|71076.9|71061.9|558
1586183400000|2020-04-06 14:30:00|71086|71071|71072.1|71057.1|71087.2|71072.2|71066.1|71051.1|685
1586183700000|2020-04-06 14:35:00|71072.4|71057.4|71061.2|71046.2|71077.1|71062.1|71054.9|71039.9|776
1586184000000|2020-04-06 14:40:00|71059.1|71049.1|71077.5|71062.5|71079|71064|71055.6|71044.4|727
1586184300000|2020-04-06 14:45:00|71077.3|71062.3|71088.5|71073.5|71106.8|71091.8|71075.1|71060.1|791
1586184600000|2020-04-06 14:50:00|71088.4|71073.4|71091.9|71076.9|71094.5|71079.5|71085.1|71070.1|668
1586184900000|2020-04-06 14:55:00|71090.8|71075.8|71105.5|71090.5|71114.4|71102.4|71089.1|71074.1|819
1586185200000|2020-04-06 15:00:00|71105.3|71090.3|71092.9|71077.9|71110.3|71097.8|71090.9|71074.5|699
1586185500000|2020-04-06 15:05:00|71093|71078|71082|71067|71099.7|71084.7|71078.4|71061.7|558
1586185800000|2020-04-06 15:10:00|71082.4|71067.4|71082.5|71067.5|71087.5|71072.5|71075.7|71060.6|518
1586186100000|2020-04-06 15:15:00|71082.6|71067.6|71085.1|71070.1|71086.8|71074.1|71074.4|71059.3|522
1586186400000|2020-04-06 15:20:00|71085.2|71070.2|71088.3|71073.3|71098.4|71083.4|71077.4|71065.6|621
1586186700000|2020-04-06 15:25:00|71088.5|71073.5|71084.6|71069.6|71094.7|71079.7|71081.2|71066.2|570
1586187000000|2020-04-06 15:30:00|71084.5|71069.5|71072.8|71057.8|71084.8|71069.8|71061.1|71046.1|643
1586187300000|2020-04-06 15:35:00|71072.7|71057.7|71065.3|71050.3|71073.3|71058.3|71056.5|71043.1|630
1586187600000|2020-04-06 15:40:00|71065|71050|71056.9|71046.9|71069.1|71055.6|71055.9|71043.8|688
1586187900000|2020-04-06 15:45:00|71057.1|71047.1|71066.8|71056.8|71074.9|71062.7|71056.9|71046.3|616
1586188200000|2020-04-06 15:50:00|71066.9|71056.9|71066.9|71056.9|71072.6|71062.6|71060.8|71047.2|561
1586188500000|2020-04-06 15:55:00|71066|71056|71059|71044|71073.4|71063.4|71055.2|71043.2|617
1586188800000|2020-04-06 16:00:00|71059.1|71044.1|71061.4|71051.4|71067.5|71057.5|71056.1|71044|688
1586189100000|2020-04-06 16:05:00|71061.7|71051.7|71060|71045|71066.5|71054.6|71059.5|71044.5|658
1586189400000|2020-04-06 16:10:00|71058.2|71048.2|71066.8|71051.8|71077.1|71063.1|71056.5|71043.4|752
1586189700000|2020-04-06 16:15:00|71067.1|71052.1|71062.7|71047.7|71068.7|71053.7|71056.7|71044.6|703
1586190000000|2020-04-06 16:20:00|71062.8|71047.8|71060.6|71050.6|71069.3|71054.7|71056.6|71043.6|579
1586190300000|2020-04-06 16:25:00|71062.8|71047.8|71058.3|71043.3|71064.5|71051.4|71052.4|71039.9|680
1586190600000|2020-04-06 16:30:00|71057.9|71042.9|71065.1|71055.1|71072.5|71058|71055.9|71042|642
1586190900000|2020-04-06 16:35:00|71065.2|71055.2|71069|71054|71069.4|71057.4|71062.7|71048.9|469
1586191200000|2020-04-06 16:40:00|71068.9|71053.9|71063.8|71053.8|71071.8|71059.5|71062.3|71049.4|460
1586191500000|2020-04-06 16:45:00|71064.3|71054.3|71063.8|71053.8|71066.2|71054.8|71057.7|71047.7|537
1586191800000|2020-04-06 16:50:00|71064.1|71054.1|71050.1|71040.1|71066.6|71054.6|71045.5|71034.1|583
1586192100000|2020-04-06 16:55:00|71049.7|71039.7|71037.9|71022.9|71051.3|71040.1|71033|71022.9|633
1586192400000|2020-04-06 17:00:00|71035.6|71025.6|71027.4|71017.4|71038.3|71026.3|71025.7|71013.3|557
1586192700000|2020-04-06 17:05:00|71027.3|71017.3|71041.5|71031.5|71045.1|71032.6|71027.3|71014.9|496
1586193000000|2020-04-06 17:10:00|71041|71031|71041.7|71031.7|71044.8|71032.7|71039.3|71026.7|519
1586193300000|2020-04-06 17:15:00|71045.6|71035.6|71048.1|71033.1|71054|71040.8|71044.2|71031.7|612
1586193600000|2020-04-06 17:20:00|71047.9|71032.9|71047.4|71032.4|71050.7|71037.4|71041.3|71028.1|426
1586193900000|2020-04-06 17:25:00|71046.7|71031.7|71047.8|71032.8|71050.9|71037.4|71043.2|71030|479
1586194200000|2020-04-06 17:30:00|71048.1|71033.1|71053.5|71038.5|71060.5|71047.9|71042.9|71029.6|533
1586194500000|2020-04-06 17:35:00|71053.7|71038.7|71051.7|71041.7|71057.9|71045.2|71048.7|71034.1|519
1586194800000|2020-04-06 17:40:00|71051.8|71041.8|71049.8|71034.8|71053.5|71042.2|71045.2|71032.7|455
1586195100000|2020-04-06 17:45:00|71049.9|71034.9|71048.3|71038.3|71054.4|71042.3|71046.2|71034.1|420
1586195400000|2020-04-06 17:50:00|71050.8|71035.8|71051|71036|71051.9|71037.5|71046.8|71034.3|357
1586195700000|2020-04-06 17:55:00|71051.1|71036.1|71068.2|71053.2|71069.5|71058.2|71048.8|71035.9|502
1586196000000|2020-04-06 18:00:00|71067.7|71052.7|71065.7|71055.7|71068.9|71056.8|71064.5|71052|395
1586196300000|2020-04-06 18:05:00|71065.8|71055.8|71074.3|71059.3|71075|71061.9|71064|71054|316
1586196600000|2020-04-06 18:10:00|71074.4|71059.4|71078.9|71063.9|71079.1|71066.2|71070|71055|410
1586196900000|2020-04-06 18:15:00|71078.6|71063.6|71080.1|71070.1|71084.2|71073.8|71077.2|71063.2|559
1586197200000|2020-04-06 18:20:00|71080.6|71070.6|71074.4|71059.4|71083.6|71071.5|71072.9|71058.4|488
1586197500000|2020-04-06 18:25:00|71074.5|71059.5|71082.9|71067.9|71084.1|71070.2|71072.7|71058.8|571
1586197800000|2020-04-06 18:30:00|71083.1|71068.1|71078.3|71063.3|71083.6|71070.6|71074.5|71061.3|465
1586198100000|2020-04-06 18:35:00|71078.4|71063.4|71071.8|71056.8|71078.6|71065.7|71063.9|71051.5|424
1586198400000|2020-04-06 18:40:00|71071.7|71056.7|71056.8|71041.8|71072|71057.9|71051.8|71036.8|522
1586198700000|2020-04-06 18:45:00|71056.6|71041.6|71057.6|71042.6|71062.7|71047.7|71055.2|71040.2|376
1586199000000|2020-04-06 18:50:00|71057.7|71042.7|71057.6|71042.6|71063.3|71048.3|71055.7|71040.7|423
1586199300000|2020-04-06 18:55:00|71058|71043|71040.6|71030.6|71058.5|71043.5|71040.4|71025.9|627
1586199600000|2020-04-06 19:00:00|71040.3|71030.3|71056|71041|71059.1|71044.1|71040|71025|539
1586199900000|2020-04-06 19:05:00|71056.1|71041.1|71066.2|71051.2|71067|71052|71053.3|71038.3|440
1586200200000|2020-04-06 19:10:00|71065.9|71050.9|71066.7|71051.7|71082.3|71067.3|71061.8|71046.8|689
1586200500000|2020-04-06 19:15:00|71066.6|71051.6|71079.5|71064.5|71083.7|71068.7|71062.5|71047.5|745
1586200800000|2020-04-06 19:20:00|71079.6|71064.6|71093.2|71078.2|71116.7|71099.5|71079.1|71064.1|650
1586201100000|2020-04-06 19:25:00|71093.3|71078.3|71096|71081|71099.5|71081|71088.9|71072.9|483
1586201400000|2020-04-06 19:30:00|71095.7|71080.7|71102|71087|71110.3|71095.3|71094|71078.4|520
1586201700000|2020-04-06 19:35:00|71102.1|71087.1|71092.7|71077.7|71102.6|71087.6|71087.6|71072.6|545
1586202000000|2020-04-06 19:40:00|71092.5|71077.5|71096.1|71081.1|71099.7|71084.7|71084.8|71069.8|535
1586202300000|2020-04-06 19:45:00|71096|71081|71097.9|71082.9|71104.1|71089.1|71090.5|71075.5|597
1586202600000|2020-04-06 19:50:00|71095.9|71080.9|71098|71083|71104.2|71089.2|71093.2|71078.2|534
1586202900000|2020-04-06 19:55:00|71098.5|71083.5|71099|71083.5|71103|71088|71089.4|71072.7|579
1586203200000|2020-04-06 20:00:00|71099.1|71083.2|71102.5|71087.5|71106.1|71090|71097.8|71082.6|263
1586203500000|2020-04-06 20:05:00|71102.4|71087.4|71098|71083|71102.4|71087.4|71096.2|71079.7|235
1586203800000|2020-04-06 20:10:00|71098.2|71083.2|71089.2|71074.2|71098.3|71083.2|71088.4|71070.9|181
1586204100000|2020-04-06 20:15:00|71090.3|71074.1|71095.1|71080.1|71096.2|71081.2|71090.1|71069.6|169
1586204400000|2020-04-06 20:20:00|71093.5|71078.5|71085.5|71070.5|71105.4|71087|71083.9|71065.8|275
1586204700000|2020-04-06 20:25:00|71085.1|71069.9|71088.9|71072.6|71095.3|71075.5|71085.1|71068.8|172
1586205000000|2020-04-06 20:30:00|71089|71073.6|71093.5|71069.3|71099.3|71073.8|71088.2|71066.9|169
1586205300000|2020-04-06 20:35:00|71094|71068.4|71092.7|71068.6|71094.5|71071|71088.9|71067.7|114
1586205600000|2020-04-06 20:40:00|71093|71070.2|71094.8|71070.2|71096|71073.6|71086.5|71067|143
1586205900000|2020-04-06 20:45:00|71097.4|71069|71092.9|71068|71101.9|71072.9|71088.8|71065.3|201
1586206200000|2020-04-06 20:50:00|71091.7|71068.1|71086.1|71062.3|71099.8|71069.3|71071|71046.9|291
1586206500000|2020-04-06 20:55:00|71091.7|71062.9|71092.1|71046.4|71107.5|71069.6|71084.6|71037.8|206
1586206800000|2020-04-06 21:00:00|71091.5|71049.1|71115.9|71061.9|71116|71062|71090|71047.1|39
1586207100000|2020-04-06 21:05:00|71114.9|71060.9|71113.8|71059.8|71118.6|71064.6|71103|71049|121
1586207400000|2020-04-06 21:10:00|71114|71060|71114.7|71060.7|71120|71066|71105.8|71051.8|145
1586207700000|2020-04-06 21:15:00|71114.8|71060.8|71113.8|71059.8|71120.9|71066.9|71111|71057|108
1586208000000|2020-04-06 21:20:00|71114.6|71060.6|71116.1|71062.1|71118.5|71064.5|71108.9|71054.9|93
1586208300000|2020-04-06 21:25:00|71117|71063|71117.1|71063.1|71118.4|71064.4|71110.9|71056.9|109
1586208600000|2020-04-06 21:30:00|71115.8|71061.8|71114.7|71060.7|71118.1|71064.1|71112.3|71058.3|157
1586208900000|2020-04-06 21:35:00|71114.5|71060.5|71118.5|71064.5|71118.5|71064.5|71113.6|71059.6|123
1586209200000|2020-04-06 21:40:00|71115.6|71061.6|71113.4|71059.4|71119.5|71065.5|71113.4|71059.4|121
1586209500000|2020-04-06 21:45:00|71113.5|71059.5|71118.1|71064.1|71118.8|71064.8|71112|71058|112
1586209800000|2020-04-06 21:50:00|71116.5|71062.5|71114.2|71060.2|71118.8|71064.8|71112.1|71058.1|126
1586210100000|2020-04-06 21:55:00|71114.5|71060.5|71112.9|71058.9|71118|71064|71109.5|71055.5|155
1586210400000|2020-04-06 22:00:00|71112.7|71058.7|71108.2|71054.2|71116.6|71062.6|71098.4|71044.4|187
1586210700000|2020-04-06 22:05:00|71107.4|71053.4|71104.7|71050.7|71111.2|71057.2|71099.2|71045.2|94
1586211000000|2020-04-06 22:10:00|71103.5|71049.5|71088|71034|71107.4|71053.4|71075.8|71021.8|100
1586211300000|2020-04-06 22:15:00|71084.7|71030.7|71083.1|71029.1|71089.2|71035.2|71078|71024|106
1586211600000|2020-04-06 22:20:00|71083.4|71029.4|71090|71036|71092.1|71038.1|71081.4|71027.4|144
1586211900000|2020-04-06 22:25:00|71087.4|71033.4|71086.5|71032.5|71090.2|71036.2|71080|71026.8|148
1586212200000|2020-04-06 22:30:00|71085.3|71031.3|71091.3|71037.3|71094.8|71040.8|71083.8|71029.8|167
1586212500000|2020-04-06 22:35:00|71085.6|71031.6|71081.8|71027.8|71089|71035|71077|71023|255
1586212800000|2020-04-06 22:40:00|71081.6|71027.6|71086.9|71032.9|71093.3|71039.3|71079.2|71025.2|205
1586213100000|2020-04-06 22:45:00|71086.6|71032.6|71084.2|71030.2|71090.3|71036.3|71081.3|71027.3|201
1586213400000|2020-04-06 22:50:00|71085.8|71031.8|71085.8|71031.8|71089.5|71035.5|71080.9|71026.9|191
1586213700000|2020-04-06 22:55:00|71086.5|71032.5|71084.4|71030.4|71089.6|71035.6|71080.3|71026.3|176
1586214000000|2020-04-06 23:00:00|71082.2|71028.2|71085.1|71031.1|71092.4|71038.4|71080|71028.2|288
1586214300000|2020-04-06 23:05:00|71085.9|71031.9|71084.8|71030.8|71091.7|71037.7|71082.4|71028.4|214
1586214600000|2020-04-06 23:10:00|71086.8|71032.8|71084.8|71030.8|71087.8|71033.8|71079|71027.6|229
1586214900000|2020-04-06 23:15:00|71084.7|71030.7|71085.4|71031.4|71089.1|71035.1|71082|71028|254
1586215200000|2020-04-06 23:20:00|71087.1|71033.1|71089.4|71035.4|71092.3|71038.3|71083.7|71029.7|374
1586215500000|2020-04-06 23:25:00|71089.1|71035.1|71092.8|71038.8|71097.6|71043.6|71087.2|71033.2|278
1586215800000|2020-04-06 23:30:00|71091.3|71037.3|71092.1|71038.1|71094.8|71040.8|71087.9|71033.9|303
1586216100000|2020-04-06 23:35:00|71093.1|71039.1|71084.1|71030.1|71115|71063.7|71084.1|71030.1|378
1586216400000|2020-04-06 23:40:00|71084.2|71030.2|71081.8|71027.8|71090.6|71036.6|71072.2|71023.4|270
1586216700000|2020-04-06 23:45:00|71082.2|71028.2|71080.5|71026.5|71084.3|71030.3|71075.6|71021.6|298
1586217000000|2020-04-06 23:50:00|71080.3|71026.3|71080.5|71026.5|71084.5|71030.5|71072.8|71018.8|327
1586217300000|2020-04-06 23:55:00|71080.1|71026.1|71078.5|71024.5|71085.1|71031.1|71072.8|71018.8|405
1586217600000|2020-04-07 00:00:00|71079.8|71025.8|71075.5|71021.5|71085.7|71031.7|71073|71019.3|405
1586217900000|2020-04-07 00:05:00|71075.7|71021.7|71069.1|71025.5|71079.2|71030.1|71065.4|71020|426
1586218200000|2020-04-07 00:10:00|71068.5|71024.6|71035.1|71012.4|71072|71026.8|71031.3|71011.6|505
1586218500000|2020-04-07 00:15:00|71034|71011.6|71038.6|71010.9|71050.4|71019.9|71031|71004.6|610
1586218800000|2020-04-07 00:20:00|71038.4|71010.7|71037.5|71014.7|71040.8|71016|71033.5|71007|437
1586219100000|2020-04-07 00:25:00|71036.8|71016|71028.9|71009.2|71038.2|71016|71023.3|71003.3|539
1586219400000|2020-04-07 00:30:00|71028.6|71009.1|71027|71007.4|71037.3|71022.3|71020.5|71003.5|648
1586219700000|2020-04-07 00:35:00|71026.9|71007.6|71028.1|71013.1|71030.5|71013.9|71017.7|71002.7|774
1586220000000|2020-04-07 00:40:00|71027.9|71012.9|71049.1|71034.1|71050|71035|71025.5|71010.5|641
1586220300000|2020-04-07 00:45:00|71049.2|71034.2|71051.9|71035.9|71054.8|71039.2|71047.2|71032.2|643
1586220600000|2020-04-07 00:50:00|71052|71035.7|71058|71038|71103|71066.8|71051.3|71035.1|848
1586220900000|2020-04-07 00:55:00|71058.4|71037.8|71028.2|71006.4|71060|71039.8|71025.9|71006.2|726
1586221200000|2020-04-07 01:00:00|71025.2|71006.5|71048.9|71033.9|71054.5|71036.2|71017.3|71001.1|868
1586221500000|2020-04-07 01:05:00|71048.8|71033.8|71046.7|71031.7|71055.1|71039.1|71043.6|71028.6|550
1586221800000|2020-04-07 01:10:00|71046.5|71031.5|71075.7|71060.7|71084|71068.9|71046.5|71031.5|631
1586222100000|2020-04-07 01:15:00|71075.8|71060.8|71050.5|71035.5|71079.6|71064.6|71037.1|71019.1|681
1586222400000|2020-04-07 01:20:00|71050.7|71035.7|71058.5|71043.5|71060.9|71045.9|71033.9|71018.9|705
1586222700000|2020-04-07 01:25:00|71058.6|71043.6|71043.5|71028.5|71058.6|71043.6|71039.5|71024.5|657
1586223000000|2020-04-07 01:30:00|71043.1|71028.1|71053.8|71038.8|71075.8|71061.3|71038|71023|736
1586223300000|2020-04-07 01:35:00|71053.3|71038.3|71008.4|70998.4|71056.4|71041.4|71000.5|70985.8|847
1586223600000|2020-04-07 01:40:00|71008.6|70998.6|70997.5|70987.5|71026.2|71014.9|70997.2|70985.6|741
1586223900000|2020-04-07 01:45:00|70997.4|70987.4|70960.3|70950.3|71008.6|70998.2|70958.8|70948.8|844
1586224200000|2020-04-07 01:50:00|70960.6|70950.6|70950.9|70940.9|70969.5|70956.9|70935.2|70925.2|941
1586224500000|2020-04-07 01:55:00|70951.1|70941.1|70967.1|70957.1|70968.1|70958.1|70924|70914|770
1586224800000|2020-04-07 02:00:00|70968.5|70958.5|70970.1|70960.1|70982.9|70970.7|70958.5|70944.4|799
1586225100000|2020-04-07 02:05:00|70970|70960|70977.1|70967.1|70985.3|70974.1|70969.9|70959.9|749
1586225400000|2020-04-07 02:10:00|70976.5|70966.5|70974.6|70964.6|71000.1|70989.3|70967.4|70953.3|764
1586225700000|2020-04-07 02:15:00|70974.3|70964.3|70991.5|70981.5|70991.5|70981.5|70959.4|70949.4|718
1586226000000|2020-04-07 02:20:00|70991.7|70981.7|70969.5|70959.5|71004.3|70994.3|70969.5|70959.5|724
1586226300000|2020-04-07 02:25:00|70970|70960|70992.4|70982.4|70995.9|70985.9|70965.8|70955.8|722
1586226600000|2020-04-07 02:30:00|70992|70982|70967|70957|70993.8|70983.8|70956.8|70946.8|730
1586226900000|2020-04-07 02:35:00|70966.8|70956.8|70962.2|70952.2|70979.9|70969.9|70945.3|70935.3|703
1586227200000|2020-04-07 02:40:00|70962.3|70952.3|70953.4|70943.4|70980.5|70970.5|70947.9|70937.9|633
1586227500000|2020-04-07 02:45:00|70953.3|70943.3|70992.2|70982.2|70994.2|70984.2|70951.1|70941.1|727
1586227800000|2020-04-07 02:50:00|70992.4|70982.4|70993.9|70983.9|70999.6|70989.6|70977|70967|614
1586228100000|2020-04-07 02:55:00|70993.8|70983.8|70990.4|70980.4|70995.9|70985.9|70977.5|70967.5|759
1586228400000|2020-04-07 03:00:00|70990.1|70980.1|70971.7|70961.7|70990.3|70980.3|70971|70961|665
1586228700000|2020-04-07 03:05:00|70971.6|70961.6|70955.9|70945.9|70972.7|70962.7|70952.7|70942.7|588
1586229000000|2020-04-07 03:10:00|70955.8|70945.8|70944|70934|70956.8|70946.8|70936.2|70926.2|663
1586229300000|2020-04-07 03:15:00|70943.8|70933.8|70950.9|70940.9|70953.8|70943.8|70934.8|70924.8|570
1586229600000|2020-04-07 03:20:00|70950.4|70940.4|70945.4|70935.4|70959.2|70949.2|70945.3|70935.3|645
1586229900000|2020-04-07 03:25:00|70945.5|70935.5|70940.5|70930.5|70951|70941|70939.2|70929.2|612
1586230200000|2020-04-07 03:30:00|70940.3|70930.3|70960.8|70950.8|70963.9|70953.9|70936.6|70926.6|698
1586230500000|2020-04-07 03:35:00|70960.9|70950.9|70958.6|70948.6|70961.5|70951.5|70951.8|70941.8|453
1586230800000|2020-04-07 03:40:00|70958.5|70948.5|70966.8|70956.8|70967.2|70957.2|70954.7|70944.7|466
1586231100000|2020-04-07 03:45:00|70966.3|70956.3|70952.2|70942.2|70966.8|70956.8|70951|70941|525
1586231400000|2020-04-07 03:50:00|70952.1|70942.1|70948.3|70938.3|70958.2|70948.2|70940.4|70930.4|445
1586231700000|2020-04-07 03:55:00|70948.7|70938.7|70945.7|70935.7|70953|70943|70943.7|70933.7|533
1586232000000|2020-04-07 04:00:00|70945.9|70935.9|70952.5|70942.5|70955|70945|70944.4|70934.4|470
1586232300000|2020-04-07 04:05:00|70952.8|70942.8|70953.7|70943.7|70958.3|70948.3|70948|70938|417
1586232600000|2020-04-07 04:10:00|70953.6|70943.6|70960.9|70950.9|70961.9|70951.9|70945.7|70935.7|497
1586232900000|2020-04-07 04:15:00|70961|70951|70951.6|70941.6|70961.2|70951.2|70946.7|70936.7|437
1586233200000|2020-04-07 04:20:00|70951.5|70941.5|70948.6|70938.6|70956.6|70946.6|70943.6|70933.6|392
1586233500000|2020-04-07 04:25:00|70948.7|70938.7|70942.8|70927.8|70949.6|70939.6|70938.6|70926.5|374
1586233800000|2020-04-07 04:30:00|70942.9|70927.9|70944|70934|70952.8|70942.8|70939|70927|454
1586234100000|2020-04-07 04:35:00|70944.1|70934.1|70910.8|70900.8|70944.3|70934.3|70902.9|70892.9|698
1586234400000|2020-04-07 04:40:00|70910.1|70900.1|70905.9|70895.9|70926.8|70916.8|70900.2|70890.2|664
1586234700000|2020-04-07 04:45:00|70905.7|70895.7|70895.5|70885.5|70916.6|70906.6|70890.3|70880.3|645
1586235000000|2020-04-07 04:50:00|70895.4|70885.4|70899.4|70889.4|70912.8|70902.8|70892.3|70882.3|574
1586235300000|2020-04-07 04:55:00|70900.1|70890.1|70895.7|70885.7|70909.1|70899.1|70892.1|70882.1|597
1586235600000|2020-04-07 05:00:00|70895.8|70885.8|70897.6|70887.6|70910.2|70900.2|70893.9|70883.9|634
1586235900000|2020-04-07 05:05:00|70897.7|70887.7|70893.8|70883.8|70902.2|70892.2|70891.6|70881.6|536
1586236200000|2020-04-07 05:10:00|70893.7|70883.7|70908.6|70898.6|70921|70911|70893.7|70883.7|671
1586236500000|2020-04-07 05:15:00|70908.9|70898.9|70896.2|70886.2|70916.4|70906.4|70889.5|70879.5|596
1586236800000|2020-04-07 05:20:00|70896.1|70886.1|70889|70879|70897.9|70887.9|70887|70877|537
1586237100000|2020-04-07 05:25:00|70888.8|70878.8|70893.9|70883.9|70906.8|70896.8|70884.6|70874.6|531
1586237400000|2020-04-07 05:30:00|70894.6|70884.6|70894|70884|70909.3|70899.3|70893|70883|623
1586237700000|2020-04-07 05:35:00|70893.9|70883.9|70876.1|70866.1|70896.9|70884.3|70874|70864|639
1586238000000|2020-04-07 05:40:00|70876.2|70866.2|70864.5|70854.5|70879.7|70869.7|70856.2|70846.2|698
1586238300000|2020-04-07 05:45:00|70864.2|70854.2|70854.7|70844.7|70873.3|70863.3|70851.5|70841.5|700
1586238600000|2020-04-07 05:50:00|70854.5|70844.5|70854|70844|70862.3|70851.7|70843.9|70833.9|687
1586238900000|2020-04-07 05:55:00|70854.1|70844.1|70869.8|70859.8|70881.9|70871.9|70854|70844|765
1586239200000|2020-04-07 06:00:00|70868.4|70858.4|70870.7|70860.7|70870.9|70860.9|70855.9|70845.2|584
1586239500000|2020-04-07 06:05:00|70870.5|70860.5|70835.3|70825.3|70870.7|70860.7|70834.3|70824|649
1586239800000|2020-04-07 06:10:00|70835.5|70825.5|70838.7|70828.7|70843|70833|70827.6|70817.6|700
1586240100000|2020-04-07 06:15:00|70838.8|70828.8|70811.2|70801.2|70838.8|70828.8|70807.2|70797.2|753
1586240400000|2020-04-07 06:20:00|70811.3|70801.3|70798.9|70788.9|70827.6|70817.6|70797.2|70784.2|708
1586240700000|2020-04-07 06:25:00|70798.8|70788.8|70830.8|70820.8|70837.9|70825.7|70795.6|70785.6|773
1586241000000|2020-04-07 06:30:00|70830.5|70820.5|70819.6|70809.6|70855.8|70844.6|70816.4|70806.4|811
1586241300000|2020-04-07 06:35:00|70819.5|70809.5|70809.8|70799.8|70823.2|70813.2|70795.6|70785.6|784
1586241600000|2020-04-07 06:40:00|70809.7|70799.7|70813.3|70803.3|70816.8|70806.8|70803.6|70792.8|643
1586241900000|2020-04-07 06:45:00|70812.8|70802.8|70774.2|70764.2|70839.3|70828.3|70774.2|70764.2|778
1586242200000|2020-04-07 06:50:00|70773.9|70763.9|70749.9|70739.9|70776.1|70765.3|70745.4|70735.4|819
1586242500000|2020-04-07 06:55:00|70750.1|70740.1|70732.7|70722.7|70761.2|70749.3|70727.4|70716.9|832
1586242800000|2020-04-07 07:00:00|70733.5|70723.5|70730.1|70720.1|70755.7|70745.7|70721.8|70711.8|795
1586243100000|2020-04-07 07:05:00|70730.2|70720.2|70708.6|70698.6|70745.5|70735.5|70706.5|70696.5|773
1586243400000|2020-04-07 07:10:00|70712.7|70702.7|70682.9|70667.9|70716.2|70706.2|70674.9|70664.9|846
1586243700000|2020-04-07 07:15:00|70678.9|70668.9|70680.9|70670.9|70688.5|70676.6|70660.8|70650.8|844
1586244000000|2020-04-07 07:20:00|70680.8|70670.8|70696.6|70686.6|70706.6|70695.5|70679.4|70669.4|832
1586244300000|2020-04-07 07:25:00|70695.4|70685.4|70695.9|70685.9|70706.7|70696.7|70679.1|70669.1|778
1586244600000|2020-04-07 07:30:00|70695.8|70685.8|70697.4|70687.4|70703.5|70690.7|70669.8|70659.8|761
1586244900000|2020-04-07 07:35:00|70697.3|70687.3|70698.6|70688.6|70699.9|70689.9|70672.8|70662.8|703
1586245200000|2020-04-07 07:40:00|70698.7|70688.7|70716|70706|70721.6|70711.6|70688.6|70678.6|806
1586245500000|2020-04-07 07:45:00|70715.1|70705.1|70691.6|70681.6|70726.1|70716.1|70691.3|70681.3|785
1586245800000|2020-04-07 07:50:00|70691.3|70681.3|70696.9|70686.9|70699.2|70689.2|70680.5|70670.5|736
1586246100000|2020-04-07 07:55:00|70696|70686|70674.7|70664.7|70705.3|70695.3|70674.3|70664.3|845
1586246400000|2020-04-07 08:00:00|70673.3|70663.3|70654.9|70644.9|70688.8|70678.8|70630.8|70620.8|908
1586246700000|2020-04-07 08:05:00|70654.6|70644.6|70668.2|70658.2|70692.4|70682.4|70651.2|70641.2|782
1586247000000|2020-04-07 08:10:00|70668.3|70658.3|70661.3|70651.3|70668.4|70658.4|70643.1|70633.1|780
1586247300000|2020-04-07 08:15:00|70661.2|70651.2|70665.2|70655.2|70683.5|70673.5|70657|70642.7|743
1586247600000|2020-04-07 08:20:00|70665.1|70655.1|70662.2|70652.2|70676|70666|70653.4|70643.4|736
1586247900000|2020-04-07 08:25:00|70662.1|70652.1|70664.9|70649.9|70676.5|70666.5|70649|70639|782
1586248200000|2020-04-07 08:30:00|70662.4|70652.4|70675.2|70665.2|70677.5|70667.5|70656|70644.9|705
1586248500000|2020-04-07 08:35:00|70675.3|70665.3|70678.8|70668.8|70690.3|70680.3|70671.5|70661.5|631
1586248800000|2020-04-07 08:40:00|70679|70669|70687.8|70677.8|70695.4|70684.8|70678.9|70668.9|743
1586249100000|2020-04-07 08:45:00|70687.9|70677.9|70702.9|70692.9|70712.2|70702.2|70681.2|70671.2|758
1586249400000|2020-04-07 08:50:00|70702.6|70692.6|70692.3|70677.3|70704|70694|70683.7|70673.7|656
1586249700000|2020-04-07 08:55:00|70689.3|70679.3|70688.9|70678.9|70699.7|70689.7|70684|70674|612
1586250000000|2020-04-07 09:00:00|70689.1|70679.1|70684.1|70674.1|70690.3|70680.3|70674.8|70663.1|635
1586250300000|2020-04-07 09:05:00|70683.5|70673.5|70696.1|70686.1|70699.2|70689.2|70666.5|70656.5|672
1586250600000|2020-04-07 09:10:00|70696.7|70686.7|70700.3|70690.3|70714.3|70704.3|70696.7|70684.5|613
1586250900000|2020-04-07 09:15:00|70700.2|70690.2|70696.4|70681.4|70706|70696|70685.1|70672.3|666
1586251200000|2020-04-07 09:20:00|70696.5|70681.5|70687.9|70677.9|70700.2|70688.2|70686.4|70675.1|597
1586251500000|2020-04-07 09:25:00|70687.3|70677.3|70698|70688|70700|70690|70677.9|70667.9|669
1586251800000|2020-04-07 09:30:00|70697.8|70687.8|70714.2|70699.2|70717.8|70706.2|70681.2|70671.2|713
1586252100000|2020-04-07 09:35:00|70714.3|70699.3|70722.3|70712.3|70723.5|70713.5|70707.8|70694.2|598
1586252400000|2020-04-07 09:40:00|70721.8|70711.8|70705.6|70695.6|70722.8|70712.8|70701.9|70691.9|621
1586252700000|2020-04-07 09:45:00|70705.5|70695.5|70682.1|70667.1|70711|70699|70674.2|70664.2|658
1586253000000|2020-04-07 09:50:00|70682|70667|70689.5|70674.5|70698.9|70686.2|70681.8|70666.8|637
1586253300000|2020-04-07 09:55:00|70690|70675|70686|70671|70715.2|70699|70681.2|70669.7|788
1586253600000|2020-04-07 10:00:00|70683.1|70673.1|70655.3|70640.3|70684.9|70673.1|70654.7|70639.7|768
1586253900000|2020-04-07 10:05:00|70655.7|70640.7|70658|70643|70663.6|70648.6|70653.8|70638.8|635
1586254200000|2020-04-07 10:10:00|70658.1|70643.1|70637.8|70622.8|70658.2|70643.2|70633.7|70618.7|518
1586254500000|2020-04-07 10:15:00|70637.6|70622.6|70643.6|70628.6|70649.3|70634.3|70634.7|70619.7|541
1586254800000|2020-04-07 10:20:00|70643.4|70628.4|70649.8|70639.8|70653|70641.5|70638.6|70623.6|561
1586255100000|2020-04-07 10:25:00|70649.7|70639.7|70662.9|70652.9|70665.1|70652.9|70648.4|70636.4|582
1586255400000|2020-04-07 10:30:00|70663.1|70653.1|70645.8|70635.8|70665.3|70653.3|70645.4|70631.6|515
1586255700000|2020-04-07 10:35:00|70648.2|70633.2|70642.9|70632.9|70653.4|70640.7|70641.7|70629.7|458
1586256000000|2020-04-07 10:40:00|70643|70633|70639.6|70629.6|70650.4|70638.3|70639.6|70627.1|389
1586256300000|2020-04-07 10:45:00|70639.7|70629.7|70641.1|70626.1|70649.2|70634.2|70636.3|70625.5|522
1586256600000|2020-04-07 10:50:00|70641.2|70626.2|70647.4|70632.4|70648.2|70637|70640.3|70625.9|358
1586256900000|2020-04-07 10:55:00|70647.3|70632.3|70655.3|70645.3|70661.5|70649|70644.3|70631.2|551
1586257200000|2020-04-07 11:00:00|70654.7|70644.7|70679.9|70664.9|70682.3|70667.3|70654.4|70644.4|592
1586257500000|2020-04-07 11:05:00|70679.6|70664.6|70678|70668|70698.3|70683.6|70676.3|70663.4|591
1586257800000|2020-04-07 11:10:00|70677.7|70667.7|70670|70655|70679.6|70668.1|70658.3|70643.7|582
1586258100000|2020-04-07 11:15:00|70669.9|70654.9|70662|70647|70675.6|70665.2|70656.9|70641.9|536
1586258400000|2020-04-07 11:20:00|70661.6|70646.6|70685.7|70670.7|70694|70681.2|70659.5|70644.5|678
1586258700000|2020-04-07 11:25:00|70685.6|70670.6|70678|70668|70687.2|70674.1|70669.1|70654.1|521
1586259000000|2020-04-07 11:30:00|70677.7|70667.7|70683|70668|70694.3|70679.3|70677.7|70667.2|603
1586259300000|2020-04-07 11:35:00|70682.8|70667.8|70675.3|70665.3|70688.4|70673.5|70667.8|70652.8|641
1586259600000|2020-04-07 11:40:00|70675.5|70665.5|70690.2|70675.2|70697.6|70682.6|70674.9|70664.9|542
1586259900000|2020-04-07 11:45:00|70690.1|70675.1|70686.3|70671.3|70691.6|70676.6|70680.2|70665.2|529
1586260200000|2020-04-07 11:50:00|70686.5|70671.5|70692|70677|70695.6|70680.6|70662.8|70651.3|642
1586260500000|2020-04-07 11:55:00|70691.9|70676.9|70689.4|70674.4|70693|70678|70686.8|70671.8|565
1586260800000|2020-04-07 12:00:00|70689.3|70674.3|70669.1|70654.1|70692.9|70677.9|70669.1|70654.1|667
1586261100000|2020-04-07 12:05:00|70669.4|70654.4|70661.9|70646.9|70684.9|70669.9|70661.2|70646.2|564
1586261400000|2020-04-07 12:10:00|70661.7|70646.7|70657.4|70642.4|70665.5|70650.5|70641.5|70626.5|680
1586261700000|2020-04-07 12:15:00|70657.5|70642.5|70605.9|70590.9|70657.8|70642.8|70603.6|70588.6|790
1586262000000|2020-04-07 12:20:00|70605.6|70590.6|70589|70579|70631.3|70615.9|70588.5|70578.5|732
1586262300000|2020-04-07 12:25:00|70587.2|70577.2|70569|70554|70590.7|70579.4|70563.3|70550.4|685
1586262600000|2020-04-07 12:30:00|70568.9|70553.9|70564.3|70554.3|70584.7|70569.7|70562|70550.6|652
1586262900000|2020-04-07 12:35:00|70564.2|70554.2|70567.3|70552.3|70586.8|70571.8|70563|70550.8|630
1586263200000|2020-04-07 12:40:00|70567|70552|70569.4|70559.4|70576.7|70565.8|70565.5|70551.6|562
1586263500000|2020-04-07 12:45:00|70569.3|70559.3|70568.2|70553.2|70578.5|70566.1|70563.4|70549.2|663
1586263800000|2020-04-07 12:50:00|70568.1|70553.1|70572.2|70562.2|70573.8|70563.2|70562.6|70547.6|666
1586264100000|2020-04-07 12:55:00|70571.9|70561.9|70572.3|70557.3|70584.6|70572.3|70562|70547|662
1586264400000|2020-04-07 13:00:00|70567|70557|70578.2|70563.2|70589.2|70574.4|70566.2|70555|588
1586264700000|2020-04-07 13:05:00|70578.3|70563.3|70581.1|70566.1|70589|70574|70574.9|70559.9|626
1586265000000|2020-04-07 13:10:00|70581.2|70566.2|70565.2|70550.2|70581.2|70566.2|70557.9|70545.1|672
1586265300000|2020-04-07 13:15:00|70565.3|70550.3|70578.2|70563.2|70580.8|70565.8|70555.3|70540.3|607
1586265600000|2020-04-07 13:20:00|70578.3|70563.3|70573.4|70558.4|70580.8|70565.8|70564.2|70549.2|501
1586265900000|2020-04-07 13:25:00|70574|70559|70548.2|70533.2|70574|70559|70548.1|70533.1|528
1586266200000|2020-04-07 13:30:00|70548.4|70533.4|70551.6|70536.6|70570.5|70557.4|70536.6|70523.3|854
1586266500000|2020-04-07 13:35:00|70551.5|70536.5|70552.3|70537.3|70556.8|70541.8|70543|70528|742
1586266800000|2020-04-07 13:40:00|70552.5|70537.5|70536.1|70521.1|70553.4|70538.4|70532.3|70517.3|682
1586267100000|2020-04-07 13:45:00|70535.9|70520.9|70504.5|70489.5|70537.3|70522.3|70502.9|70487.9|737
1586267400000|2020-04-07 13:50:00|70503.9|70488.9|70499.3|70484.3|70508.9|70493.9|70495|70480|715
1586267700000|2020-04-07 13:55:00|70499.2|70484.2|70506.8|70491.8|70515.5|70500.5|70493.6|70478.6|675
1586268000000|2020-04-07 14:00:00|70508|70493|70504.7|70489.7|70512.6|70498.5|70501.8|70487.5|557
1586268300000|2020-04-07 14:05:00|70499.9|70489.9|70528.1|70513.1|70528.5|70513.5|70495.5|70483|735
1586268600000|2020-04-07 14:10:00|70528.3|70513.3|70531.7|70516.7|70532.4|70519.1|70515.5|70500.5|694
1586268900000|2020-04-07 14:15:00|70531.4|70516.4|70531.2|70516.2|70539|70524|70519.3|70504.3|720
1586269200000|2020-04-07 14:20:00|70530.9|70515.9|70542.8|70527.8|70542.8|70527.8|70526.7|70511.7|631
1586269500000|2020-04-07 14:25:00|70542.2|70527.2|70536.4|70521.4|70546.4|70531.4|70533.6|70518.6|744
1586269800000|2020-04-07 14:30:00|70534.9|70519.9|70527|70512|70549.1|70534.1|70523.9|70511.7|670
1586270100000|2020-04-07 14:35:00|70526.9|70511.9|70545.6|70530.6|70548.4|70533.4|70525.8|70510.8|726
1586270400000|2020-04-07 14:40:00|70545.8|70530.8|70555.5|70540.5|70568|70553|70544|70529|729
1586270700000|2020-04-07 14:45:00|70555.6|70540.6|70558.5|70543.5|70561.4|70546.4|70552.2|70537.2|670
1586271000000|2020-04-07 14:50:00|70558.3|70543.3|70566.3|70551.3|70567.4|70552.4|70550.3|70535.4|754
1586271300000|2020-04-07 14:55:00|70566.9|70551.9|70558.5|70543.5|70591.2|70575|70543.6|70528.6|893
1586271600000|2020-04-07 15:00:00|70558.3|70543.3|70562.6|70547.6|70579.7|70564.7|70550.6|70537.8|885
1586271900000|2020-04-07 15:05:00|70562.4|70547.4|70567.6|70552.6|70567.7|70552.7|70557|70542|719
1586272200000|2020-04-07 15:10:00|70567.5|70552.5|70568.2|70553.2|70573.7|70558.7|70559.1|70544.1|739
1586272500000|2020-04-07 15:15:00|70568|70553|70528.7|70513.7|70568|70553|70528.4|70513.4|716
1586272800000|2020-04-07 15:20:00|70528.6|70513.6|70540.5|70525.5|70543.7|70528.7|70528.6|70513.6|585
1586273100000|2020-04-07 15:25:00|70540.6|70525.6|70549.5|70534.5|70562.9|70547.9|70539.5|70524.5|558
1586273400000|2020-04-07 15:30:00|70549.8|70534.8|70568.3|70553.3|70568.9|70553.9|70549.5|70534.5|711
1586273700000|2020-04-07 15:35:00|70568.4|70553.4|70566.6|70551.6|70572|70557|70560.3|70545.3|723
1586274000000|2020-04-07 15:40:00|70566.5|70551.5|70543.8|70528.8|70567.5|70552.5|70540.5|70527.4|666
1586274300000|2020-04-07 15:45:00|70543.5|70528.5|70554.8|70539.8|70561.4|70546.4|70538.8|70523.8|817
1586274600000|2020-04-07 15:50:00|70553|70538|70556.3|70541.3|70558.9|70543.9|70547.3|70532.3|718
1586274900000|2020-04-07 15:55:00|70556.4|70541.4|70560|70545|70566.1|70551.1|70548.4|70533.4|793
1586275200000|2020-04-07 16:00:00|70559.7|70544.7|70557.3|70542.3|70565.8|70550.8|70557.2|70542.2|811
1586275500000|2020-04-07 16:05:00|70557.5|70542.5|70537|70522|70557.5|70542.5|70530|70515|790
1586275800000|2020-04-07 16:10:00|70537.1|70522.1|70541.3|70526.3|70544|70529|70536.1|70521.1|668
1586276100000|2020-04-07 16:15:00|70541.2|70526.2|70540.4|70525.4|70544.1|70529.1|70535.8|70520.8|572
1586276400000|2020-04-07 16:20:00|70540.5|70525.5|70541.7|70526.7|70547.2|70532.2|70540.1|70525.1|656
1586276700000|2020-04-07 16:25:00|70541.5|70526.5|70547.3|70532.3|70555.6|70540.6|70540.5|70525.5|737
1586277000000|2020-04-07 16:30:00|70546.7|70531.7|70557.4|70542.4|70559.1|70544.1|70543.3|70528.3|785
1586277300000|2020-04-07 16:35:00|70557.5|70542.5|70570.8|70555.8|70574.9|70559.9|70553.9|70538.9|801
1586277600000|2020-04-07 16:40:00|70570.5|70555.5|70570.6|70555.6|70573.4|70558.4|70569.1|70554.1|643
1586277900000|2020-04-07 16:45:00|70570.4|70555.4|70572.7|70557.7|70578.6|70563.6|70569.5|70554.5|744
1586278200000|2020-04-07 16:50:00|70572.3|70557.3|70576.7|70561.7|70578.9|70566.1|70571.2|70556.2|768
1586278500000|2020-04-07 16:55:00|70576.5|70561.5|70573.8|70558.8|70582.4|70567.4|70573.6|70558.6|710
1586278800000|2020-04-07 17:00:00|70573.7|70558.7|70572.8|70557.8|70581.9|70566.9|70559.1|70541.5|803
1586279100000|2020-04-07 17:05:00|70572.7|70557.7|70565.2|70550.2|70576.3|70561.3|70564.7|70549.6|831
1586279400000|2020-04-07 17:10:00|70565.4|70550.4|70561.7|70546.2|70567.6|70552.6|70560.1|70545.1|647
1586279700000|2020-04-07 17:15:00|70561.6|70546.6|70561.2|70546.2|70564.8|70549.8|70553.3|70538.3|759
1586280000000|2020-04-07 17:20:00|70561.7|70546.7|70559.1|70544.1|70564.4|70549.4|70557.6|70542.6|718
1586280300000|2020-04-07 17:25:00|70559.2|70544.2|70568.4|70553.4|70572.4|70557.4|70557.6|70542.6|753
1586280600000|2020-04-07 17:30:00|70568.2|70553.2|70587.7|70572.7|70590|70575|70567.7|70552.7|846
1586280900000|2020-04-07 17:35:00|70587.9|70572.9|70582.6|70567.6|70590.3|70575.3|70580.1|70565.1|771
1586281200000|2020-04-07 17:40:00|70582.4|70567.4|70583.2|70568.2|70587.1|70572.1|70580|70565|761
1586281500000|2020-04-07 17:45:00|70583.4|70568.4|70582.3|70567.3|70584.3|70569.3|70577.5|70562.5|648
1586281800000|2020-04-07 17:50:00|70582.6|70567.6|70572.1|70557.1|70587.3|70572.3|70571|70556|636
1586282100000|2020-04-07 17:55:00|70572.2|70557.2|70571.3|70556.3|70579.1|70564.1|70564.9|70549.9|790
1586282400000|2020-04-07 18:00:00|70571.5|70556.5|70571.6|70556.6|70573.3|70558.3|70568.4|70553.4|725
1586282700000|2020-04-07 18:05:00|70571.7|70556.7|70572.9|70557.9|70577.8|70562.8|70569.4|70554.4|711
1586283000000|2020-04-07 18:10:00|70573.7|70558.7|70583.6|70568.6|70584.9|70569.9|70573.7|70558.7|633
1586283300000|2020-04-07 18:15:00|70583.8|70568.8|70581.2|70566.2|70584|70569|70576.4|70561.4|643
1586283600000|2020-04-07 18:20:00|70581.3|70566.3|70582.8|70567.8|70583.5|70568.5|70579.5|70564.5|697
1586283900000|2020-04-07 18:25:00|70582.6|70567.6|70585.5|70570.5|70588.9|70573.9|70580.8|70565.8|695
1586284200000|2020-04-07 18:30:00|70585.4|70570.4|70588.7|70573.7|70590.2|70575.2|70584.3|70569.3|770
1586284500000|2020-04-07 18:35:00|70589|70574|70590.3|70575.3|70591.2|70576.2|70586.3|70571.3|719
1586284800000|2020-04-07 18:40:00|70591.1|70576.1|70625.8|70604.1|70627.4|70610.6|70589.5|70574.5|620
1586285100000|2020-04-07 18:45:00|70624.7|70603.5|70643.4|70621.2|70643.9|70624.8|70609.7|70592.2|853
1586285400000|2020-04-07 18:50:00|70643.3|70621|70640.1|70622.1|70646.5|70626.9|70622.4|70605.8|1095
1586285700000|2020-04-07 18:55:00|70640.3|70622.3|70627.9|70605.3|70649.8|70630.9|70625.5|70604.7|989
1586286000000|2020-04-07 19:00:00|70628.6|70605.4|70621|70596.9|70628.6|70607.6|70616|70593.1|1065
1586286300000|2020-04-07 19:05:00|70620.5|70597|70619.9|70604.9|70624|70606.1|70609.1|70589.2|1029
1586286600000|2020-04-07 19:10:00|70619.8|70604.8|70601.4|70586.4|70619.8|70604.8|70600.7|70585.7|803
1586286900000|2020-04-07 19:15:00|70601.5|70586.5|70611.2|70596.2|70612.4|70597.4|70588.8|70572.3|848
1586287200000|2020-04-07 19:20:00|70611.9|70596.9|70618.3|70603.3|70629.8|70614.2|70605.4|70590.4|788
1586287500000|2020-04-07 19:25:00|70618.6|70603.6|70641.6|70626.6|70641.9|70626.9|70604.1|70589.1|872
1586287800000|2020-04-07 19:30:00|70639.2|70624.2|70641.8|70626.8|70652.3|70637.3|70638.7|70623.7|886
1586288100000|2020-04-07 19:35:00|70641.9|70626.9|70638|70623|70649.5|70634.5|70635.2|70620.2|870
1586288400000|2020-04-07 19:40:00|70638.2|70623.2|70631.3|70616.3|70640.4|70625.4|70630.4|70615.4|679
1586288700000|2020-04-07 19:45:00|70630.7|70615.7|70628.1|70613.1|70632|70617|70613.6|70598.6|703
1586289000000|2020-04-07 19:50:00|70629.1|70611.9|70627.2|70612.2|70634.1|70619.1|70626.5|70611.5|878
1586289300000|2020-04-07 19:55:00|70627.6|70612.6|70634.1|70618.8|70639.4|70624.2|70626.9|70611.9|802
1586289600000|2020-04-07 20:00:00|70634.5|70618.7|70640.9|70625.9|70641.5|70626.5|70632.5|70617.5|446
1586289900000|2020-04-07 20:05:00|70641.8|70626.8|70657.1|70642.1|70663.6|70648.6|70640.6|70625.6|490
1586290200000|2020-04-07 20:10:00|70657.7|70642.7|70658.4|70641.3|70661.2|70643.2|70653|70637.9|465
1586290500000|2020-04-07 20:15:00|70659.9|70643.2|70656.4|70641.4|70664.1|70644.7|70654.2|70637.7|377
1586290800000|2020-04-07 20:20:00|70656.6|70641.6|70656.4|70639.8|70662.5|70643.6|70653.7|70638.3|553
1586291100000|2020-04-07 20:25:00|70656.8|70640|70654.4|70639.4|70658.9|70643.4|70643.4|70628.4|452
1586291400000|2020-04-07 20:30:00|70654.3|70639.3|70653.8|70636.2|70660.7|70640.7|70646.2|70629.3|379
1586291700000|2020-04-07 20:35:00|70655.3|70635.7|70652.4|70637.2|70659|70639.3|70650.7|70632.5|417
1586292000000|2020-04-07 20:40:00|70652.5|70637.5|70656.9|70638.2|70662.2|70645.4|70649.6|70630.2|593
1586292300000|2020-04-07 20:45:00|70655.8|70637.7|70694.4|70650.9|70701.7|70660.2|70652.4|70634.1|811
1586292600000|2020-04-07 20:50:00|70694.7|70650.3|70694.6|70652|70704.4|70658|70686|70647.6|460
1586292900000|2020-04-07 20:55:00|70697.6|70652.9|70694.9|70652.7|70709.1|70655.1|70688.4|70643.3|301
1586293200000|2020-04-07 21:00:00|70695.6|70651.5|70717.7|70663.7|70717.7|70663.7|70692.6|70645|47
1586293500000|2020-04-07 21:05:00|70717.9|70663.9|70715.2|70677.2|70724.4|70677.2|70695.9|70641.9|124
1586293800000|2020-04-07 21:10:00|70715.1|70676.9|70704.7|70650.7|70721.8|70680|70686.8|70642.4|220
1586294100000|2020-04-07 21:15:00|70704.4|70650.4|70701.2|70647.2|70712.5|70658.5|70694.4|70644.5|85
1586294400000|2020-04-07 21:20:00|70703.7|70649.7|70712.4|70658.4|70713.7|70659.7|70699|70645|82
1586294700000|2020-04-07 21:25:00|70701.6|70647.6|70706.4|70652.4|70714.8|70660.8|70700.2|70646.2|71
1586295000000|2020-04-07 21:30:00|70704.2|70650.2|70706|70652|70718.7|70664.7|70700.1|70647|151
1586295300000|2020-04-07 21:35:00|70706.6|70652.6|70702.7|70648.7|70715.7|70661.7|70702|70648|133
1586295600000|2020-04-07 21:40:00|70704.7|70650.7|70706.2|70652.2|70711.5|70657.5|70701.5|70647.5|106
1586295900000|2020-04-07 21:45:00|70711.1|70657.1|70700.9|70646.9|70721.2|70667.2|70698.5|70646.5|144
1586296200000|2020-04-07 21:50:00|70699.7|70645.7|70698.8|70646.5|70711.3|70657.3|70697.8|70643.8|105
1586296500000|2020-04-07 21:55:00|70702.8|70648.8|70691.9|70637.9|70705.6|70651.6|70691.9|70637.9|72
1586296800000|2020-04-07 22:00:00|70680.2|70626.2|70674.1|70620.1|70690.1|70636.1|70668.6|70614.6|260
1586297100000|2020-04-07 22:05:00|70674|70620|70668.6|70614.6|70687.2|70633.2|70668|70614|182
1586297400000|2020-04-07 22:10:00|70668.8|70614.8|70676|70622|70693.8|70639.8|70667.6|70613.6|180
1586297700000|2020-04-07 22:15:00|70684.6|70630.6|70680|70626|70691.2|70637.2|70669.4|70615.4|173
1586298000000|2020-04-07 22:20:00|70672.8|70618.8|70673.4|70619.4|70687.2|70633.2|70668.8|70614.8|123
1586298300000|2020-04-07 22:25:00|70676|70622|70677.6|70623.6|70678.3|70624.3|70665.6|70611.6|197
1586298600000|2020-04-07 22:30:00|70676|70622|70679.2|70625.2|70685.4|70631.4|70669|70615|258
1586298900000|2020-04-07 22:35:00|70678.8|70624.8|70680.9|70626.9|70687|70633|70675.9|70621.9|231
1586299200000|2020-04-07 22:40:00|70681|70627|70679.8|70625.8|70708.8|70654.8|70673.2|70619.2|436
1586299500000|2020-04-07 22:45:00|70681.6|70627.6|70688.3|70634.3|70689.2|70635.2|70675|70621|486
1586299800000|2020-04-07 22:50:00|70684.9|70630.9|70683.8|70629.8|70690.8|70636.8|70675.7|70621.7|478
1586300100000|2020-04-07 22:55:00|70684.6|70630.6|70686.3|70635.5|70704.8|70650.8|70678.3|70624.3|461
1586300400000|2020-04-07 23:00:00|70684.3|70632.8|70672.4|70631.7|70687.7|70649.8|70656.7|70623.4|231
1586300700000|2020-04-07 23:05:00|70676.2|70630.4|70679.9|70643.6|70688.6|70648.9|70665.5|70623.5|335
1586301000000|2020-04-07 23:10:00|70679.7|70643.1|70670.6|70631.1|70685.2|70655.9|70665.1|70625.4|320
1586301300000|2020-04-07 23:15:00|70672.1|70630.2|70675|70638.2|70682.3|70646.1|70664.2|70622.8|382
1586301600000|2020-04-07 23:20:00|70675.4|70639.3|70674.5|70630.9|70677.5|70643.6|70664|70627.8|306
1586301900000|2020-04-07 23:25:00|70675.1|70631|70672.4|70635.9|70680.4|70639.4|70663.2|70625.4|329
1586302200000|2020-04-07 23:30:00|70674.8|70632.3|70668.5|70626.2|70679.6|70639.6|70657.1|70623.3|443
1586302500000|2020-04-07 23:35:00|70665.4|70628.9|70646.8|70613.9|70665.8|70636.6|70645.7|70600.6|569
1586302800000|2020-04-07 23:40:00|70648.2|70613.4|70664.3|70630.5|70675.5|70631.4|70645.9|70611.8|457
1586303100000|2020-04-07 23:45:00|70665.2|70630.6|70661.6|70607.9|70689.4|70635.4|70656.1|70604.1|373
1586303400000|2020-04-07 23:50:00|70658.4|70604.4|70684.2|70631|70684.5|70631.2|70654|70602.2|445
1586303700000|2020-04-07 23:55:00|70682.9|70630.6|70689.7|70669.7|70708.9|70672.5|70679.8|70628.9|610
1586304000000|2020-04-08 00:00:00|70690|70670|70652.9|70637.9|70693.6|70674.2|70650|70600.8|748
1586304300000|2020-04-08 00:05:00|70653.8|70638.8|70679.8|70664.8|70683.1|70665.6|70653.8|70634.1|723
1586304600000|2020-04-08 00:10:00|70680|70665|70725|70698|70726.8|70705.7|70678.4|70663.4|810
1586304900000|2020-04-08 00:15:00|70726.1|70697.7|70734.8|70712.8|70741|70721.2|70718.9|70695.8|746
1586305200000|2020-04-08 00:20:00|70735|70712.7|70738.2|70723.2|70738.3|70723.3|70729.4|70710.3|519
1586305500000|2020-04-08 00:25:00|70738.1|70723.1|70749.9|70734.3|70750.5|70735.5|70735.4|70720.4|535
1586305800000|2020-04-08 00:30:00|70748.8|70733.8|70760|70745|70762.5|70747.5|70743.8|70728.8|643
1586306100000|2020-04-08 00:35:00|70760.2|70745.2|70751.7|70736.7|70772.9|70757.9|70748.1|70733.1|680
1586306400000|2020-04-08 00:40:00|70751.8|70736.8|70744.6|70729.6|70761.9|70746.9|70737.8|70721.3|759
1586306700000|2020-04-08 00:45:00|70744.5|70729.3|70730.6|70715.6|70749.4|70732.6|70728.1|70713|707
1586307000000|2020-04-08 00:50:00|70730.5|70715.5|70735.1|70720.1|70743.7|70728.7|70730.2|70715.2|673
1586307300000|2020-04-08 00:55:00|70735.6|70720.6|70736|70721|70737.5|70722.5|70731.8|70716.8|674
1586307600000|2020-04-08 01:00:00|70735.8|70720.8|70728.5|70707.3|70749.5|70734.5|70711.1|70693.2|802
1586307900000|2020-04-08 01:05:00|70728.1|70707.7|70749.3|70734.3|70756.4|70741.4|70726.2|70705.9|764
1586308200000|2020-04-08 01:10:00|70748.9|70733.9|70774|70744.8|70776.5|70748.5|70736.7|70715.4|622
1586308500000|2020-04-08 01:15:00|70774.5|70744.9|70694.9|70679.9|70779.1|70753.8|70690|70672.5|797
1586308800000|2020-04-08 01:20:00|70694.8|70679.8|70688.3|70669.4|70710.5|70695.5|70670.8|70655.8|835
1586309100000|2020-04-08 01:25:00|70688.6|70669.7|70700.2|70684.3|70700.5|70685.5|70668.3|70653.3|785
1586309400000|2020-04-08 01:30:00|70698.7|70683.7|70738.7|70723.7|70739.1|70724.1|70696.7|70680.9|826
1586309700000|2020-04-08 01:35:00|70738.5|70723.5|70756.2|70741.2|70762.7|70747.7|70733|70718|801
1586310000000|2020-04-08 01:40:00|70756.3|70741.3|70749.1|70734.1|70759.4|70744.4|70734.7|70719.7|706
1586310300000|2020-04-08 01:45:00|70749.3|70734.3|70766.4|70751.4|70776.2|70763.3|70745.7|70730.7|663
1586310600000|2020-04-08 01:50:00|70766.6|70751.6|70779.7|70764.7|70793.2|70778.2|70752.5|70737.2|665
1586310900000|2020-04-08 01:55:00|70779.4|70764.4|70814|70804|70819.1|70806.4|70776.3|70761.3|711
1586311200000|2020-04-08 02:00:00|70814.1|70804.1|70802.1|70792.1|70819.3|70809.3|70792.9|70782.9|783
1586311500000|2020-04-08 02:05:00|70801.7|70791.7|70804.5|70789.5|70823.9|70813.9|70790.4|70780.4|787
1586311800000|2020-04-08 02:10:00|70804.7|70789.7|70786.2|70776.2|70813.5|70800.2|70784.4|70774.4|659
1586312100000|2020-04-08 02:15:00|70785.9|70775.9|70798.3|70788.3|70802.8|70792.8|70783.1|70773.1|542
1586312400000|2020-04-08 02:20:00|70798.5|70788.5|70779|70769|70803|70793|70771.9|70761.9|570
1586312700000|2020-04-08 02:25:00|70778.9|70768.9|70786.5|70776.5|70786.7|70776.7|70776.5|70766.5|661
1586313000000|2020-04-08 02:30:00|70786.3|70776.3|70764.9|70754.9|70788.1|70778.1|70747.1|70737.1|718
1586313300000|2020-04-08 02:35:00|70765|70755|70740.7|70725.7|70767|70757|70711.9|70696.9|787
1586313600000|2020-04-08 02:40:00|70740.3|70725.3|70732.9|70717.9|70761.2|70746.2|70727.7|70712.7|634
1586313900000|2020-04-08 02:45:00|70732.8|70717.8|70755.9|70740.9|70766|70751|70714.2|70703.8|696
1586314200000|2020-04-08 02:50:00|70755.4|70740.4|70747|70737|70755.4|70743|70736.2|70725|663
1586314500000|2020-04-08 02:55:00|70746.1|70736.1|70751.4|70741.4|70753.8|70743.5|70728.7|70718.7|698
1586314800000|2020-04-08 03:00:00|70751.5|70741.5|70772.5|70762.5|70776.4|70764.6|70745.8|70735.8|704
1586315100000|2020-04-08 03:05:00|70772.4|70762.4|70785.2|70775.2|70786.1|70776.1|70767.2|70757.2|698
1586315400000|2020-04-08 03:10:00|70783.7|70773.7|70786.7|70776.7|70789.4|70779.4|70777.5|70767.5|528
1586315700000|2020-04-08 03:15:00|70786.8|70776.8|70782.9|70772.9|70792.6|70782.6|70770.1|70760.1|612
1586316000000|2020-04-08 03:20:00|70783.3|70773.3|70786.9|70776.9|70795.2|70785.2|70781.8|70771.8|680
1586316300000|2020-04-08 03:25:00|70785.3|70775.3|70776.4|70766.4|70790.1|70780.1|70766.3|70756.3|477
1586316600000|2020-04-08 03:30:00|70776.3|70766.3|70771.1|70761.1|70786.2|70776.2|70768.3|70758.3|650
1586316900000|2020-04-08 03:35:00|70770.7|70760.7|70766.3|70756.3|70774.4|70764.4|70754.8|70744.8|617
1586317200000|2020-04-08 03:40:00|70766.2|70756.2|70757.9|70747.9|70774.5|70764.5|70752|70742|636
1586317500000|2020-04-08 03:45:00|70758|70748|70757.5|70747.5|70764.8|70753|70754.3|70744.3|528
1586317800000|2020-04-08 03:50:00|70757.6|70747.6|70765.8|70755.8|70766.5|70756.5|70754.2|70744.2|349
1586318100000|2020-04-08 03:55:00|70766.3|70756.3|70772.7|70762.7|70774.3|70764.3|70753.4|70743.4|447
1586318400000|2020-04-08 04:00:00|70772.5|70762.5|70762.8|70752.8|70774.2|70764.2|70757|70747|587
1586318700000|2020-04-08 04:05:00|70762.9|70752.9|70761.8|70751.8|70763.4|70753.4|70755.5|70745.5|470
1586319000000|2020-04-08 04:10:00|70761.7|70751.7|70756.3|70746.3|70763.4|70753.4|70747.1|70737.1|509
1586319300000|2020-04-08 04:15:00|70756.4|70746.4|70752.1|70742.1|70761|70751|70743.6|70733.6|644
1586319600000|2020-04-08 04:20:00|70752.2|70742.2|70748.9|70738.9|70753.7|70743.7|70743|70733|508
1586319900000|2020-04-08 04:25:00|70749|70739|70743|70733|70751.9|70741.9|70742|70732|454
1586320200000|2020-04-08 04:30:00|70743.1|70733.1|70743.2|70733.2|70748.9|70738.9|70742.1|70732.1|497
1586320500000|2020-04-08 04:35:00|70742.3|70732.3|70736.7|70726.7|70745.5|70735.5|70732.7|70722.7|525
1586320800000|2020-04-08 04:40:00|70736.8|70726.8|70732.8|70722.8|70737.3|70727.3|70730.6|70720.6|472
1586321100000|2020-04-08 04:45:00|70732.5|70722.5|70733|70723|70737.2|70727.2|70720.8|70710.8|504
1586321400000|2020-04-08 04:50:00|70733.1|70723.1|70732.4|70722.4|70734|70724|70720.7|70710.7|496
1586321700000|2020-04-08 04:55:00|70732.6|70722.6|70716.3|70706.3|70736.4|70726.4|70715.7|70705.7|547
1586322000000|2020-04-08 05:00:00|70716|70706|70733.7|70723.7|70734|70724|70716|70706|462
1586322300000|2020-04-08 05:05:00|70733.6|70723.6|70722.9|70712.9|70733.7|70723.7|70718.6|70708.6|474
1586322600000|2020-04-08 05:10:00|70722.8|70712.8|70715.9|70705.9|70727.7|70717.7|70714.6|70704.6|501
1586322900000|2020-04-08 05:15:00|70715.6|70705.6|70711.8|70701.8|70722.3|70712.3|70708.5|70698.5|489
1586323200000|2020-04-08 05:20:00|70711.7|70701.7|70721.8|70711.8|70724.8|70714.8|70708.9|70698.9|470
1586323500000|2020-04-08 05:25:00|70721.9|70711.9|70727.3|70717.3|70740.2|70730.2|70721.3|70711.3|499
1586323800000|2020-04-08 05:30:00|70727.2|70717.2|70746.3|70736.3|70748.8|70738.8|70727.2|70717.2|674
1586324100000|2020-04-08 05:35:00|70746.5|70736.5|70751.1|70741.1|70753.7|70741.1|70732.4|70722.4|697
1586324400000|2020-04-08 05:40:00|70750.7|70740.7|70748|70738|70750.8|70740.8|70735.3|70725.3|709
1586324700000|2020-04-08 05:45:00|70747.5|70737.5|70739.2|70724.2|70752.7|70742.7|70731.7|70716.7|661
1586325000000|2020-04-08 05:50:00|70736.1|70726.1|70720.5|70710.5|70741.2|70731.2|70720.5|70710.5|619
1586325300000|2020-04-08 05:55:00|70719.8|70709.8|70702.4|70692.4|70729.3|70719.3|70694.8|70683.4|770
1586325600000|2020-04-08 06:00:00|70702.2|70692.2|70756.1|70741.1|70765.8|70750.8|70697.9|70687.9|993
1586325900000|2020-04-08 06:05:00|70755.6|70740.6|70727.9|70717.9|70757.5|70745.2|70718.6|70708.6|898
1586326200000|2020-04-08 06:10:00|70727.5|70717.5|70753.1|70743.1|70754.4|70744.4|70708.3|70698.3|887
1586326500000|2020-04-08 06:15:00|70753.3|70743.3|70762.4|70752.4|70774.3|70764.3|70746|70736|848
1586326800000|2020-04-08 06:20:00|70762.5|70752.5|70769.6|70759.6|70773.7|70763.7|70755|70745|824
1586327100000|2020-04-08 06:25:00|70769.8|70759.8|70768.2|70758.2|70773.4|70762.5|70752.6|70742.6|741
1586327400000|2020-04-08 06:30:00|70768.5|70758.5|70754.9|70744.9|70770.8|70760.8|70744.1|70734.1|710
1586327700000|2020-04-08 06:35:00|70755|70745|70786|70776|70789|70779|70752|70742|631
1586328000000|2020-04-08 06:40:00|70785.8|70775.8|70763.5|70753.5|70786.5|70776.5|70760.1|70750.1|722
1586328300000|2020-04-08 06:45:00|70763.4|70753.4|70772|70762|70775.8|70765.8|70756.2|70746.2|702
1586328600000|2020-04-08 06:50:00|70772.1|70762.1|70755.7|70745.7|70781.7|70770.2|70751.1|70741.1|799
1586328900000|2020-04-08 06:55:00|70755.9|70745.9|70738.3|70728.3|70757.4|70747.4|70736.9|70726.9|806
1586329200000|2020-04-08 07:00:00|70738.7|70728.7|70724|70714|70760.5|70750.5|70719|70708.2|835
1586329500000|2020-04-08 07:05:00|70723.8|70713.8|70734.1|70724.1|70739.4|70726.6|70713.5|70700.8|856
1586329800000|2020-04-08 07:10:00|70735.5|70725.5|70726.6|70716.6|70749.7|70739.7|70725|70715|757
1586330100000|2020-04-08 07:15:00|70726.7|70716.7|70720.3|70710.3|70733.1|70723.1|70715.8|70705.8|758
1586330400000|2020-04-08 07:20:00|70720.9|70710.9|70738.1|70728.1|70749.5|70739.5|70720.4|70710.4|719
1586330700000|2020-04-08 07:25:00|70738.2|70728.2|70746|70736|70753.5|70743.5|70730.2|70717.3|723
1586331000000|2020-04-08 07:30:00|70746.2|70736.2|70754.2|70744.2|70757.4|70746.7|70738.6|70728.6|706
1586331300000|2020-04-08 07:35:00|70754.1|70744.1|70757.5|70747.5|70763.2|70753.2|70750.2|70739.8|715
1586331600000|2020-04-08 07:40:00|70757.7|70747.7|70763.5|70753.5|70776.7|70765.4|70756.5|70746.5|765
1586331900000|2020-04-08 07:45:00|70763.9|70753.9|70766.9|70756.9|70771.5|70761.5|70751.6|70741.6|659
1586332200000|2020-04-08 07:50:00|70766.5|70756.5|70752.9|70742.9|70767.2|70756.6|70746.6|70736.6|753
1586332500000|2020-04-08 07:55:00|70753|70743|70737.5|70727.5|70762|70750.9|70737.5|70727.5|741
1586332800000|2020-04-08 08:00:00|70737|70727|70753.2|70743.2|70775.2|70765.2|70733.1|70723.1|811
1586333100000|2020-04-08 08:05:00|70753|70743|70745.4|70735.4|70763.8|70750.9|70743.8|70733.8|521
1586333400000|2020-04-08 08:10:00|70745.6|70735.6|70757.2|70747.2|70765|70755|70743.4|70733.4|464
1586333700000|2020-04-08 08:15:00|70757.3|70747.3|70778.2|70768.2|70793.2|70778.2|70748.8|70738.8|728
1586334000000|2020-04-08 08:20:00|70778.7|70768.7|70786.9|70776.9|70796.3|70786.3|70768.3|70758.3|732
1586334300000|2020-04-08 08:25:00|70786.8|70776.8|70817|70807|70821|70810.1|70781.6|70771.6|680
1586334600000|2020-04-08 08:30:00|70817.5|70807.5|70812.2|70802.2|70829.4|70819.4|70810.6|70800.6|596
1586334900000|2020-04-08 08:35:00|70812.5|70802.5|70827.3|70817.3|70829.2|70819.2|70808.8|70798.8|674
1586335200000|2020-04-08 08:40:00|70827.6|70817.6|70821.7|70811.7|70830.9|70820.9|70811.5|70801.5|583
1586335500000|2020-04-08 08:45:00|70821.6|70811.6|70803.7|70793.7|70822.2|70812.2|70797|70785.2|620
1586335800000|2020-04-08 08:50:00|70803.2|70793.2|70789.6|70779.6|70811.1|70799.3|70787.4|70777.4|520
1586336100000|2020-04-08 08:55:00|70789.7|70779.7|70794.2|70784.2|70802|70792|70788.2|70778.2|552
1586336400000|2020-04-08 09:00:00|70794.3|70784.3|70776.4|70766.4|70810.6|70800.6|70775.8|70765.8|725
1586336700000|2020-04-08 09:05:00|70775.5|70765.5|70767.9|70757.9|70784.3|70774.3|70764.1|70749.5|738
1586337000000|2020-04-08 09:10:00|70768.1|70758.1|70770.4|70760.4|70783.3|70770.4|70762.1|70752.1|589
1586337300000|2020-04-08 09:15:00|70770.3|70760.3|70764.7|70754.7|70776.2|70763.5|70756.9|70746.9|562
1586337600000|2020-04-08 09:20:00|70764.5|70754.5|70766.3|70751.3|70771.3|70761.3|70747.9|70737.9|533
1586337900000|2020-04-08 09:25:00|70766.2|70751.2|70739.9|70729.9|70770|70757.3|70737.4|70725.1|564
1586338200000|2020-04-08 09:30:00|70742.4|70732.4|70753.9|70743.9|70764.5|70754.5|70742|70727|694
1586338500000|2020-04-08 09:35:00|70753.8|70743.8|70750.5|70740.5|70757.5|70747.2|70745.1|70734.2|433
1586338800000|2020-04-08 09:40:00|70750.2|70740.2|70754.7|70744.7|70759.3|70749.3|70749.2|70739.2|464
1586339100000|2020-04-08 09:45:00|70754.1|70744.1|70756.7|70746.7|70756.7|70746.7|70734.8|70724.8|562
1586339400000|2020-04-08 09:50:00|70756.6|70746.6|70779|70764|70779.7|70769.7|70755.8|70745.8|587
1586339700000|2020-04-08 09:55:00|70778.9|70763.9|70759.4|70744.4|70779.8|70764.8|70754.4|70742.1|549
1586340000000|2020-04-08 10:00:00|70759.3|70744.3|70740.7|70730.7|70763.7|70751.4|70737.8|70727.8|423
1586340300000|2020-04-08 10:05:00|70740.6|70730.6|70747|70737|70754.3|70742.1|70736|70726|412
1586340600000|2020-04-08 10:10:00|70747.1|70737.1|70751.5|70741.5|70755.2|70743.4|70744.9|70734.9|346
1586340900000|2020-04-08 10:15:00|70751.7|70741.7|70748.9|70738.9|70756.2|70746.2|70745.6|70735.6|361
1586341200000|2020-04-08 10:20:00|70749.2|70739.2|70758.7|70748.7|70759.2|70749.2|70742.5|70732.5|315
1586341500000|2020-04-08 10:25:00|70758.8|70748.8|70744.1|70734.1|70766.3|70756.3|70744.1|70734.1|529
1586341800000|2020-04-08 10:30:00|70744.2|70734.2|70720|70705|70748.9|70738.9|70668.4|70653.4|759
1586342100000|2020-04-08 10:35:00|70719.7|70704.7|70710.5|70695.5|70720.5|70705.5|70710.1|70695.1|508
1586342400000|2020-04-08 10:40:00|70710.7|70695.7|70711.1|70696.1|70716.3|70702.2|70707.4|70693.2|415
1586342700000|2020-04-08 10:45:00|70711|70696|70711.2|70701.2|70714.6|70701.4|70709.4|70695.6|351
1586343000000|2020-04-08 10:50:00|70711.1|70701.1|70716.8|70706.8|70719.2|70707.8|70710.6|70700|353
1586343300000|2020-04-08 10:55:00|70716.7|70706.7|70720.9|70705.9|70740.3|70725.3|70716.6|70703.6|523
1586343600000|2020-04-08 11:00:00|70721.3|70706.3|70739.3|70724.3|70746.2|70731.2|70719.2|70705.3|516
1586343900000|2020-04-08 11:05:00|70739.4|70724.4|70727.6|70712.6|70741.2|70726.2|70722.1|70708.9|486
1586344200000|2020-04-08 11:10:00|70727.5|70712.5|70712.1|70697.1|70727.8|70712.8|70711.8|70696.8|481
1586344500000|2020-04-08 11:15:00|70712|70697|70712.7|70697.7|70736.1|70721.1|70711.1|70696.1|475
1586344800000|2020-04-08 11:20:00|70712.6|70697.6|70715.7|70700.7|70730|70715|70712|70697|458
1586345100000|2020-04-08 11:25:00|70715.4|70700.4|70713.9|70698.9|70726.1|70711.1|70710.9|70695.9|532
1586345400000|2020-04-08 11:30:00|70713.5|70698.5|70725.2|70710.2|70725.6|70710.6|70712.2|70697.2|399
1586345700000|2020-04-08 11:35:00|70725.3|70710.3|70733.3|70718.3|70735.4|70721.9|70725.3|70710.3|415
1586346000000|2020-04-08 11:40:00|70733.2|70718.2|70770.4|70755.4|70774|70760.6|70731.9|70716.9|555
1586346300000|2020-04-08 11:45:00|70769.9|70754.9|70772.5|70757.5|70774.4|70759.4|70765.6|70750.6|481
1586346600000|2020-04-08 11:50:00|70773|70758|70776.4|70761.4|70782.6|70767.6|70766.9|70751.9|499
1586346900000|2020-04-08 11:55:00|70776.6|70761.6|70778.1|70763.1|70782.4|70769.3|70765.8|70750.8|434
1586347200000|2020-04-08 12:00:00|70778.8|70763.8|70761.5|70746.5|70780.1|70765.1|70749.3|70734.3|494
1586347500000|2020-04-08 12:05:00|70761.6|70746.6|70765.8|70750.8|70768.4|70753.4|70751.7|70741.7|510
1586347800000|2020-04-08 12:10:00|70765.5|70750.5|70758|70743|70766.7|70751.7|70752.6|70737.6|412
1586348100000|2020-04-08 12:15:00|70757.8|70742.8|70747.3|70732.3|70758.4|70746|70740.2|70725.2|532
1586348400000|2020-04-08 12:20:00|70747.2|70732.2|70729.7|70719.7|70747.5|70733.5|70728.8|70715.8|450
1586348700000|2020-04-08 12:25:00|70729.8|70719.8|70738.8|70728.8|70743.8|70730.1|70729.1|70718.5|403
1586349000000|2020-04-08 12:30:00|70738.4|70728.4|70763.3|70748.3|70763.9|70748.9|70736|70723.3|551
1586349300000|2020-04-08 12:35:00|70763.6|70748.6|70758.2|70743.2|70765.3|70750.8|70756.5|70741.5|426
1586349600000|2020-04-08 12:40:00|70757.8|70742.8|70738.8|70723.8|70758.2|70743.2|70738.6|70723.6|432
1586349900000|2020-04-08 12:45:00|70739|70724|70710.6|70695.6|70740.5|70725.5|70710.5|70695.5|543
1586350200000|2020-04-08 12:50:00|70710.5|70695.5|70729.9|70714.9|70730.2|70715.2|70694.8|70683.3|521
1586350500000|2020-04-08 12:55:00|70729.8|70714.8|70740.7|70725.7|70749.3|70736.8|70726.7|70714.4|481
1586350800000|2020-04-08 13:00:00|70740.4|70725.4|70722.3|70705.5|70749.4|70734.4|70716.9|70701.9|612
1586351100000|2020-04-08 13:05:00|70722|70705.9|70710.5|70695.5|70738.4|70723.4|70702.1|70686.5|576
1586351400000|2020-04-08 13:10:00|70710.6|70695.6|70722.2|70707.2|70724.7|70709.7|70700.2|70685.2|574
1586351700000|2020-04-08 13:15:00|70722.4|70707.4|70713.1|70698.1|70723.6|70708.6|70705.3|70690.3|503
1586352000000|2020-04-08 13:20:00|70713.2|70698.2|70712.2|70697.2|70717.1|70702.1|70711.3|70696.3|365
1586352300000|2020-04-08 13:25:00|70712|70697|70703.3|70688.3|70712.8|70697.8|70702.3|70687.3|430
1586352600000|2020-04-08 13:30:00|70703.2|70688.2|70698.5|70683.5|70709.4|70694.4|70696.8|70681.8|728
1586352900000|2020-04-08 13:35:00|70698.9|70683.9|70690.8|70675.8|70700.3|70685.3|70687.3|70672.3|659
1586353200000|2020-04-08 13:40:00|70690.9|70675.9|70679.9|70664.9|70691.1|70676.1|70671.5|70659|768
1586353500000|2020-04-08 13:45:00|70679.7|70664.7|70703.8|70688.8|70715.5|70699.4|70675.9|70660.9|736
1586353800000|2020-04-08 13:50:00|70703.7|70688.7|70705.2|70690.2|70729.3|70714.3|70691.3|70676.3|736
1586354100000|2020-04-08 13:55:00|70704.6|70689.6|70730.5|70715.5|70732.1|70717.1|70696.7|70681.7|710
1586354400000|2020-04-08 14:00:00|70730.7|70715.7|70736.5|70721.5|70746.2|70731.2|70719.9|70704.9|650
1586354700000|2020-04-08 14:05:00|70736.4|70721.4|70738.3|70723.3|70739.2|70724.2|70729.3|70714.3|527
1586355000000|2020-04-08 14:10:00|70738.4|70723.4|70734.4|70719.4|70739.1|70723.4|70732.1|70717.1|442
1586355300000|2020-04-08 14:15:00|70734.6|70719.6|70732.7|70717.7|70736.4|70721.1|70732.5|70717.5|319
1586355600000|2020-04-08 14:20:00|70733.3|70718.3|70731.1|70716.1|70734.2|70719.2|70728.5|70713.5|410
1586355900000|2020-04-08 14:25:00|70731|70716|70729.8|70714.6|70736.7|70721.1|70726.8|70711.3|539
1586356200000|2020-04-08 14:30:00|70729|70714|70725.7|70710.7|70732.3|70717.3|70725.1|70710.1|615
1586356500000|2020-04-08 14:35:00|70725.8|70710.8|70729.3|70714.3|70730.2|70715.2|70724.7|70709.7|408
1586356800000|2020-04-08 14:40:00|70729.2|70714.2|70738.1|70723.1|70739.7|70723.7|70728.8|70713.8|551
1586357100000|2020-04-08 14:45:00|70737.7|70722.6|70736.2|70721.2|70744.6|70724|70735.7|70716|490
1586357400000|2020-04-08 14:50:00|70735.9|70720.9|70726|70711|70737.1|70721.1|70716.7|70701.7|737
1586357700000|2020-04-08 14:55:00|70726.2|70711.2|70722|70707|70740.2|70725.2|70721.8|70706.8|865
1586358000000|2020-04-08 15:00:00|70722.2|70707.2|70726.3|70711.3|70729.2|70714.2|70715|70700|676
1586358300000|2020-04-08 15:05:00|70725.8|70710.8|70718.8|70703.8|70729.6|70715.4|70717.8|70702.8|646
1586358600000|2020-04-08 15:10:00|70719.4|70704.4|70715.2|70700.2|70723.8|70708.8|70713.4|70698.4|571
1586358900000|2020-04-08 15:15:00|70715.3|70700.3|70703.3|70688.3|70717.2|70704.3|70702.1|70687.1|556
1586359200000|2020-04-08 15:20:00|70703.2|70688.2|70713.4|70696.6|70714.4|70698.6|70693.1|70678.1|623
1586359500000|2020-04-08 15:25:00|70713.3|70696.8|70694.9|70679.9|70721.7|70706.6|70687.6|70672.6|795
1586359800000|2020-04-08 15:30:00|70695.7|70680.7|70701.8|70686.8|70720.4|70704.3|70693.3|70678.3|722
1586360100000|2020-04-08 15:35:00|70703.3|70688.3|70695.8|70680.8|70703.3|70688.3|70692.4|70677.4|636
1586360400000|2020-04-08 15:40:00|70695.5|70680.5|70709.2|70694.2|70713.3|70698.3|70693.7|70678.7|583
1586360700000|2020-04-08 15:45:00|70709.1|70694.1|70721.1|70706.1|70725.8|70707.7|70706.9|70693.9|554
1586361000000|2020-04-08 15:50:00|70721.8|70706.8|70722.8|70707.8|70735.8|70720.8|70720|70705|628
1586361300000|2020-04-08 15:55:00|70722.6|70707.6|70728.8|70713.8|70733.6|70718.6|70722.5|70707.5|602
1586361600000|2020-04-08 16:00:00|70728.9|70713.9|70712.6|70702.6|70731|70716|70712.4|70699.9|592
1586361900000|2020-04-08 16:05:00|70712.7|70702.7|70716.1|70701.1|70725.1|70712.6|70712.3|70699.8|697
1586362200000|2020-04-08 16:10:00|70716|70701|70716.7|70701.7|70723.2|70708.2|70713.1|70699.1|587
1586362500000|2020-04-08 16:15:00|70716.5|70701.5|70727|70712|70729.1|70714.1|70715.8|70700.8|657
1586362800000|2020-04-08 16:20:00|70727.1|70712.1|70730.4|70715.4|70736.4|70721.4|70724.9|70709.9|524
1586363100000|2020-04-08 16:25:00|70731|70716|70728|70713|70733|70718|70725.4|70710.4|594
1586363400000|2020-04-08 16:30:00|70728.5|70713.5|70723.4|70708.4|70729.1|70714.1|70720.7|70705.7|460
1586363700000|2020-04-08 16:35:00|70723.3|70708.3|70715.9|70700.9|70725.8|70710.8|70714.6|70699.6|535
1586364000000|2020-04-08 16:40:00|70715.3|70700.3|70720.1|70705.1|70721.4|70706.4|70712|70697|499
1586364300000|2020-04-08 16:45:00|70720|70705|70709.8|70694.8|70720.9|70705.9|70702.5|70687.5|695
1586364600000|2020-04-08 16:50:00|70709.9|70694.9|70702.1|70687.1|70712.4|70697.4|70698.9|70683.9|666
1586364900000|2020-04-08 16:55:00|70701.9|70686.9|70701|70686|70705.7|70690.7|70699|70684|599
1586365200000|2020-04-08 17:00:00|70701.2|70686.2|70702|70687|70705.1|70691.4|70700.1|70685.1|723
1586365500000|2020-04-08 17:05:00|70700.8|70685.8|70704.6|70689.6|70705.3|70690.3|70699.9|70684.9|643
1586365800000|2020-04-08 17:10:00|70704.3|70689.3|70702.2|70687.2|70706.1|70691.1|70701.3|70686.3|666
1586366100000|2020-04-08 17:15:00|70702.1|70687.1|70703.9|70688.9|70705.3|70690.3|70700|70685|600
1586366400000|2020-04-08 17:20:00|70704.3|70689.3|70708|70691|70712.8|70696.8|70701.9|70683.5|666
1586366700000|2020-04-08 17:25:00|70707.3|70692.1|70717.1|70702.1|70720.7|70703.5|70706.5|70685.9|635
1586367000000|2020-04-08 17:30:00|70717.2|70701.2|70717.1|70702.1|70721.7|70706.7|70713|70697.2|626
1586367300000|2020-04-08 17:35:00|70716.8|70701.8|70719.8|70704.8|70720.2|70705.2|70715.5|70699.4|591
1586367600000|2020-04-08 17:40:00|70719.9|70704.9|70719.7|70704.7|70721.1|70706.1|70717.4|70702.4|483
1586367900000|2020-04-08 17:45:00|70719.6|70704.6|70719.5|70704.5|70721|70706|70717|70702|512
1586368200000|2020-04-08 17:50:00|70719.8|70704.8|70714.6|70699.6|70720.9|70705.9|70711.9|70696.9|545
1586368500000|2020-04-08 17:55:00|70714.9|70699.9|70706.6|70691.6|70716.1|70701.1|70705.9|70690.9|454
1586368800000|2020-04-08 18:00:00|70704|70689|70707|70692|70709.1|70694.1|70704|70688.8|370
1586369100000|2020-04-08 18:05:00|70706.7|70691.7|70705|70690|70709.8|70697.3|70703.4|70688.8|554
1586369400000|2020-04-08 18:10:00|70704.9|70689.9|70702.5|70692.5|70706.1|70693.3|70701.7|70688.6|443
1586369700000|2020-04-08 18:15:00|70702.3|70692.3|70699.7|70684.7|70705.5|70692.9|70697.5|70682.7|689
1586370000000|2020-04-08 18:20:00|70699.6|70684.6|70707.3|70689.8|70714|70694.2|70697.5|70683.6|726
1586370300000|2020-04-08 18:25:00|70706.8|70691.2|70709.8|70694.8|70710.9|70695.4|70703.4|70687.4|700
1586370600000|2020-04-08 18:30:00|70709.7|70694.7|70700.5|70685.5|70710|70695|70697.6|70684.8|559
1586370900000|2020-04-08 18:35:00|70700.8|70685.8|70695.3|70680.3|70703|70688|70694.7|70679.7|569
1586371200000|2020-04-08 18:40:00|70695.2|70680.2|70691.2|70676.2|70696.4|70682|70687|70674.5|522
1586371500000|2020-04-08 18:45:00|70691.3|70676.3|70690.6|70675.6|70693.9|70678.9|70686|70673.7|583
1586371800000|2020-04-08 18:50:00|70690.7|70675.7|70686.7|70676.7|70693.2|70678.3|70686.6|70673.7|467
1586372100000|2020-04-08 18:55:00|70686.8|70676.8|70701.8|70686.8|70702.3|70689.7|70686.7|70674.1|580
1586372400000|2020-04-08 19:00:00|70701.7|70686.7|70691.1|70676.1|70703.4|70691.1|70689.4|70675.4|460
1586372700000|2020-04-08 19:05:00|70690.8|70675.8|70696.9|70681.9|70698.4|70683.4|70690.5|70675.5|529
1586373000000|2020-04-08 19:10:00|70697.5|70682.5|70715.8|70700.8|70721.7|70706.7|70697.5|70682.5|596
1586373300000|2020-04-08 19:15:00|70715.9|70700.9|70733.5|70718.5|70738.2|70723.2|70712.3|70699.7|571
1586373600000|2020-04-08 19:20:00|70733.6|70718.6|70740.2|70725.2|70741.7|70726.7|70733.1|70718.1|574
1586373900000|2020-04-08 19:25:00|70740|70725|70738.2|70723.2|70744.1|70729.1|70734.3|70719.3|597
1586374200000|2020-04-08 19:30:00|70738.8|70723.8|70749.1|70734.1|70750|70735.4|70738|70723|459
1586374500000|2020-04-08 19:35:00|70748.9|70733.9|70746.7|70736.7|70750.9|70737.4|70739.7|70724.7|623
1586374800000|2020-04-08 19:40:00|70746.6|70736.6|70739.9|70724.9|70751.3|70737.4|70735.4|70720.4|754
1586375100000|2020-04-08 19:45:00|70739.1|70724.1|70741.1|70726.1|70744.3|70729.3|70733.1|70718.1|645
1586375400000|2020-04-08 19:50:00|70740|70725|70739.8|70724.8|70745.6|70730.6|70738.7|70723.7|812
1586375700000|2020-04-08 19:55:00|70740|70725|70732.8|70717.8|70746.8|70731.8|70727.7|70708.2|663
1586376000000|2020-04-08 20:00:00|70732.6|70717.6|70730.1|70715.1|70733.7|70718.7|70730.1|70715.1|386
1586376300000|2020-04-08 20:05:00|70730.4|70715.4|70730.2|70715.2|70732.2|70717.2|70729.8|70714.8|227
1586376600000|2020-04-08 20:10:00|70730.7|70715.7|70731.2|70716.2|70732.2|70717.2|70727.3|70712.3|207
1586376900000|2020-04-08 20:15:00|70731.1|70716.1|70728.5|70713.5|70739.2|70722.2|70727|70712|307
1586377200000|2020-04-08 20:20:00|70728.6|70713.6|70725.1|70710.1|70729.6|70714.6|70724.3|70709.3|159
1586377500000|2020-04-08 20:25:00|70726.3|70711.3|70725.2|70710.2|70727.1|70712.1|70722.5|70707.5|175
1586377800000|2020-04-08 20:30:00|70725.1|70710.1|70705.9|70686.1|70727.3|70712.3|70700.2|70682.3|261
1586378100000|2020-04-08 20:35:00|70705.7|70685.5|70699|70684|70711.8|70690.4|70694.7|70679.7|165
1586378400000|2020-04-08 20:40:00|70701.5|70686.5|70706.6|70690.4|70725.1|70699.2|70687.9|70666.2|225
1586378700000|2020-04-08 20:45:00|70701.7|70686.7|70709.9|70677.5|70717.6|70688.6|70698.8|70669.6|184
1586379000000|2020-04-08 20:50:00|70712.1|70675.1|70705.8|70674.5|70714.4|70684|70703.3|70670.5|153
1586379300000|2020-04-08 20:55:00|70706.8|70674.1|70695.1|70677.6|70720.8|70680.8|70694.8|70663.9|217
1586379600000|2020-04-08 21:00:00|70696.2|70674.5|70698|70674.9|70699.4|70678|70692.6|70672.7|49
1586379900000|2020-04-08 21:05:00|70693.6|70677.8|70704.4|70650.4|70715.3|70680.3|70687.7|70647.6|122
1586380200000|2020-04-08 21:10:00|70692|70663.5|70701.7|70647.7|70704.6|70677.3|70681.1|70643.6|146
1586380500000|2020-04-08 21:15:00|70700.6|70652|70699.9|70645.9|70706.7|70663.4|70694.1|70642.6|79
1586380800000|2020-04-08 21:20:00|70698.6|70644.6|70695.9|70648.8|70705.1|70660.2|70693.5|70641.3|76
1586381100000|2020-04-08 21:25:00|70694.7|70651.1|70703.5|70649.5|70714.4|70660.4|70694.7|70640.9|98
1586381400000|2020-04-08 21:30:00|70704.5|70650.5|70699.8|70650.5|70705.4|70654.3|70694.4|70643.9|87
1586381700000|2020-04-08 21:35:00|70702.7|70650.2|70700.7|70646.8|70702.8|70654.8|70690.7|70641.5|73
1586382000000|2020-04-08 21:40:00|70701|70647.7|70699.5|70648.6|70709.7|70661.8|70687.1|70643.7|143
1586382300000|2020-04-08 21:45:00|70698|70653.6|70693.2|70655.1|70704.4|70661.3|70688.8|70648|152
1586382600000|2020-04-08 21:50:00|70696.1|70659.9|70698.4|70655.6|70701.8|70661.1|70690.7|70647.6|111
1586382900000|2020-04-08 21:55:00|70699.6|70653.8|70694.9|70657.3|70703.6|70660.4|70691.7|70646.7|109
1586383200000|2020-04-08 22:00:00|70697.7|70655.7|70694.3|70656.5|70697.7|70662.6|70688.3|70648.1|187
1586383500000|2020-04-08 22:05:00|70694.9|70654.7|70673.3|70652.2|70694.9|70657.9|70670.6|70648.5|255
1586383800000|2020-04-08 22:10:00|70672.7|70653.8|70669.8|70653.7|70674.4|70655.7|70666.8|70648.2|181
1586384100000|2020-04-08 22:15:00|70673.2|70653.6|70669.5|70650.2|70674.9|70655.2|70667.3|70647.4|188
1586384400000|2020-04-08 22:20:00|70668.9|70650|70673.8|70654.8|70677.9|70656.9|70666.7|70648|268
1586384700000|2020-04-08 22:25:00|70673.9|70653.9|70682.6|70653.4|70689.3|70660.8|70673.7|70650.5|254
1586385000000|2020-04-08 22:30:00|70682.2|70653.1|70691.5|70662.4|70696.7|70666.6|70679.3|70650.4|309
1586385300000|2020-04-08 22:35:00|70690.1|70660.7|70694.2|70651.6|70698.4|70662.3|70688.1|70649.9|325
1586385600000|2020-04-08 22:40:00|70694.1|70651.5|70693.3|70654.3|70698.6|70656.6|70690.2|70650|264
1586385900000|2020-04-08 22:45:00|70691.9|70654.9|70691.3|70657|70696.9|70657.9|70690.1|70652.1|267
1586386200000|2020-04-08 22:50:00|70691|70656.4|70695.8|70655.6|70695.8|70657.4|70689.8|70652.1|261
1586386500000|2020-04-08 22:55:00|70694.1|70655.9|70706.4|70660.6|70710.8|70662.4|70690|70653.5|282
1586386800000|2020-04-08 23:00:00|70702|70661|70702.9|70668.8|70706.3|70675.2|70694.4|70660.3|313
1586387100000|2020-04-08 23:05:00|70703.3|70668.2|70702.8|70667.4|70707|70674.4|70698.5|70663.8|333
1586387400000|2020-04-08 23:10:00|70702.6|70667.3|70703.2|70666.2|70708.7|70672.9|70695.8|70663.2|381
1586387700000|2020-04-08 23:15:00|70702.8|70666.5|70703.4|70669.3|70708.3|70672.5|70696|70659.7|345
1586388000000|2020-04-08 23:20:00|70703.6|70669|70698.2|70670.3|70708.3|70672.2|70698.2|70664.4|403
1586388300000|2020-04-08 23:25:00|70701.4|70669.8|70703.2|70669.8|70708.7|70673.5|70697|70664.5|389
1586388600000|2020-04-08 23:30:00|70703.8|70668.7|70705.4|70670.9|70708.8|70672.3|70700.3|70667|741
1586388900000|2020-04-08 23:35:00|70706.7|70670.3|70706|70669.5|70709.4|70673.2|70702.2|70667|436
1586389200000|2020-04-08 23:40:00|70707|70669.7|70702.7|70670.5|70707.9|70673.2|70699|70668|380
1586389500000|2020-04-08 23:45:00|70702.5|70670.4|70700.6|70668.5|70705.1|70672.8|70692.8|70665|512
1586389800000|2020-04-08 23:50:00|70696.5|70668.1|70694.4|70666.2|70702.5|70670.6|70689.2|70665.5|868
1586390100000|2020-04-08 23:55:00|70694.8|70665.9|70693.5|70659.5|70701.7|70672.5|70691.3|70658.7|389
1586390400000|2020-04-09 00:00:00|70693.8|70660|70685.3|70661.3|70693.9|70666.7|70683.6|70658.9|361
1586390700000|2020-04-09 00:05:00|70685.4|70661.4|70687.8|70660.8|70692.3|70663|70667.8|70652|477
1586391000000|2020-04-09 00:10:00|70687.6|70660.6|70684|70657.1|70691.6|70664.8|70682.1|70655.3|559
1586391300000|2020-04-09 00:15:00|70685.3|70658.2|70668.9|70653.9|70685.6|70658.9|70667.1|70651.6|452
1586391600000|2020-04-09 00:20:00|70669.1|70654.1|70671.2|70653.1|70678.2|70658.4|70664|70649|341
1586391900000|2020-04-09 00:25:00|70670.1|70653.9|70669.3|70654.3|70673.4|70657.9|70668.7|70652.8|321
1586392200000|2020-04-09 00:30:00|70670.5|70655.5|70674.5|70659.5|70678.4|70663.2|70667.9|70652.9|479
1586392500000|2020-04-09 00:35:00|70674.6|70659.6|70680.4|70665.4|70682.3|70667.3|70672.9|70657.2|443
1586392800000|2020-04-09 00:40:00|70681.2|70666.2|70678.8|70663.8|70681.3|70666.3|70671.5|70655.1|525
1586393100000|2020-04-09 00:45:00|70678.6|70663.7|70674.3|70659.3|70681.7|70666.7|70671.4|70655.5|598
1586393400000|2020-04-09 00:50:00|70674.2|70659.2|70666.4|70651.4|70675.8|70660.8|70662.8|70647.8|580
1586393700000|2020-04-09 00:55:00|70666.3|70651.3|70679.9|70664.9|70685.4|70670.4|70666.1|70651.1|656
1586394000000|2020-04-09 01:00:00|70679.8|70664.8|70689.2|70674.2|70700|70684.4|70679.4|70664.4|678
1586394300000|2020-04-09 01:05:00|70689.7|70674.7|70706.7|70689.7|70709.6|70693.9|70681|70666|631
1586394600000|2020-04-09 01:10:00|70706.2|70689.3|70689.4|70661.3|70708.3|70690.8|70681.8|70654|711
1586394900000|2020-04-09 01:15:00|70690.3|70661.1|70703.4|70688.4|70719|70698|70684.2|70659.7|615
1586395200000|2020-04-09 01:20:00|70703.3|70688.3|70688.3|70673.3|70741.7|70726.7|70686.9|70673.3|651
1586395500000|2020-04-09 01:25:00|70688.8|70673.8|70695.2|70685.2|70702.1|70687.1|70678.3|70666.4|737
1586395800000|2020-04-09 01:30:00|70695.4|70685.4|70755.2|70740.2|70772.3|70759.8|70695.4|70684|970
1586396100000|2020-04-09 01:35:00|70755.8|70740.8|70790.3|70780.3|70803.9|70788.9|70751.1|70740.3|955
1586396400000|2020-04-09 01:40:00|70790.2|70780.2|70782.1|70772.1|70806.7|70796.7|70770.7|70760.7|913
1586396700000|2020-04-09 01:45:00|70782.4|70772.4|70774.1|70764.1|70793.3|70783.3|70771.1|70761.1|832
1586397000000|2020-04-09 01:50:00|70774.3|70764.3|70782.6|70772.6|70798|70788|70772.2|70762.2|793
1586397300000|2020-04-09 01:55:00|70782.7|70772.7|70783.5|70773.5|70785.8|70775.8|70770.9|70760.9|653
1586397600000|2020-04-09 02:00:00|70783.6|70773.6|70772|70762|70788.4|70778.4|70767.2|70757.2|709
1586397900000|2020-04-09 02:05:00|70771.7|70761.7|70769.6|70759.6|70776.1|70766.1|70760.2|70750.2|682
1586398200000|2020-04-09 02:10:00|70769.7|70759.7|70743.7|70733.7|70770.4|70760.4|70739.9|70729.9|654
1586398500000|2020-04-09 02:15:00|70743.3|70733.3|70763.5|70753.5|70766.4|70754.3|70738.2|70726.5|702
1586398800000|2020-04-09 02:20:00|70763.3|70753.3|70753.3|70743.3|70769.7|70757.6|70752.6|70742.6|822
1586399100000|2020-04-09 02:25:00|70753.1|70743.1|70761.4|70751.4|70764.7|70754.7|70736.6|70726.6|600
1586399400000|2020-04-09 02:30:00|70761.3|70751.3|70761.1|70751.1|70776.7|70766.7|70760.7|70750.7|640
1586399700000|2020-04-09 02:35:00|70761|70751|70755.9|70745.9|70764.9|70754.9|70751.2|70741.2|490
1586400000000|2020-04-09 02:40:00|70755.8|70745.8|70789.6|70779.6|70802.8|70792.8|70755.3|70745.3|724
1586400300000|2020-04-09 02:45:00|70789.5|70779.5|70781|70771|70789.5|70779.5|70768.4|70758.4|679
1586400600000|2020-04-09 02:50:00|70781.3|70771.3|70768.5|70758.5|70784.4|70774.4|70760.8|70750.8|650
1586400900000|2020-04-09 02:55:00|70768.6|70758.6|70769.2|70759.2|70780.4|70770.4|70767|70757|523
1586401200000|2020-04-09 03:00:00|70769|70759|70788.4|70778.4|70797.4|70787.4|70767.4|70757.4|566
1586401500000|2020-04-09 03:05:00|70788.5|70778.5|70771.6|70761.6|70790.2|70780.2|70769.5|70759.5|590
1586401800000|2020-04-09 03:10:00|70771.5|70761.5|70766|70756|70776.7|70766.7|70754.1|70744.1|564
1586402100000|2020-04-09 03:15:00|70766.1|70756.1|70768.6|70758.6|70772.4|70762.4|70760.3|70750.3|548
1586402400000|2020-04-09 03:20:00|70766.8|70756.8|70765.8|70755.8|70774.6|70764.6|70760.7|70750.7|566
1586402700000|2020-04-09 03:25:00|70764.5|70754.5|70760.7|70750.7|70772.4|70762.4|70758.3|70748.3|628
1586403000000|2020-04-09 03:30:00|70760.6|70750.6|70769.5|70759.5|70777.1|70767.1|70760.4|70750.4|592
1586403300000|2020-04-09 03:35:00|70770.9|70760.9|70767.8|70757.8|70774.8|70764.8|70764|70754|498
1586403600000|2020-04-09 03:40:00|70767.9|70757.9|70770.7|70760.7|70773.7|70763.7|70759.7|70747.3|527
1586403900000|2020-04-09 03:45:00|70771|70761|70760.2|70750.2|70773.8|70763.8|70754.6|70743.5|561
1586404200000|2020-04-09 03:50:00|70762.5|70752.5|70767.6|70757.6|70769|70758.4|70755.1|70745.1|590
1586404500000|2020-04-09 03:55:00|70767.2|70757.2|70767.3|70757.3|70775.4|70763.6|70760.9|70750.9|522
1586404800000|2020-04-09 04:00:00|70767.4|70757.4|70762.7|70752.7|70771.4|70761.4|70757.4|70747.4|448
1586405100000|2020-04-09 04:05:00|70763.6|70753.6|70769.1|70759.1|70772.1|70762.1|70763|70753|405
1586405400000|2020-04-09 04:10:00|70769.2|70759.2|70773.7|70763.7|70775.2|70765.2|70763.4|70753.4|319
1586405700000|2020-04-09 04:15:00|70773.6|70763.6|70776.9|70766.9|70777.3|70767.3|70768.2|70758.2|471
1586406000000|2020-04-09 04:20:00|70776.3|70766.3|70774.6|70764.6|70780.7|70770.7|70774|70764|415
1586406300000|2020-04-09 04:25:00|70774.5|70764.5|70761|70751|70774.6|70764.6|70758.4|70748.2|335
1586406600000|2020-04-09 04:30:00|70761.2|70751.2|70746.8|70736.8|70762.8|70752.8|70743.3|70733.3|411
1586406900000|2020-04-09 04:35:00|70746.7|70736.7|70747.5|70737.5|70755.6|70745|70746.3|70736.3|319
1586407200000|2020-04-09 04:40:00|70747.7|70737.7|70753.8|70743.8|70754.6|70744.6|70746.2|70736.2|432
1586407500000|2020-04-09 04:45:00|70753.4|70743.4|70765|70755|70766.7|70756.7|70752.1|70742.1|425
1586407800000|2020-04-09 04:50:00|70764.7|70754.7|70774.1|70764.1|70774.9|70764.9|70764.5|70754.5|417
1586408100000|2020-04-09 04:55:00|70774.3|70764.3|70744.2|70734.2|70775.1|70765.1|70742|70732|600
1586408400000|2020-04-09 05:00:00|70744.3|70734.3|70761.1|70751.1|70763.2|70753.2|70742.8|70732.8|507
1586408700000|2020-04-09 05:05:00|70760.3|70750.3|70774|70764|70775.7|70765.7|70755.3|70745.3|384
1586409000000|2020-04-09 05:10:00|70773.8|70763.8|70778.6|70768.6|70779.8|70769.8|70767.8|70757.8|508
1586409300000|2020-04-09 05:15:00|70779.1|70769.1|70774.4|70764.4|70784.1|70774.1|70766.4|70756.4|449
1586409600000|2020-04-09 05:20:00|70774.7|70764.7|70771.6|70761.6|70783.9|70773.9|70771.1|70761.1|471
1586409900000|2020-04-09 05:25:00|70771.7|70761.7|70766.8|70756.8|70772.1|70762.1|70762.9|70752.9|490
1586410200000|2020-04-09 05:30:00|70766.4|70756.4|70775.2|70765.2|70784.8|70774.8|70766.3|70756.3|517
1586410500000|2020-04-09 05:35:00|70775.5|70765.5|70777.9|70767.9|70783|70773|70770.2|70760.2|513
1586410800000|2020-04-09 05:40:00|70778|70768|70783.8|70773.8|70784.9|70774.9|70762.6|70752.6|525
1586411100000|2020-04-09 05:45:00|70784.3|70774.3|70796.2|70786.2|70800.9|70790.9|70779.9|70769.9|580
1586411400000|2020-04-09 05:50:00|70796.6|70786.6|70797.7|70787.7|70801.3|70791.3|70789.5|70779.5|579
1586411700000|2020-04-09 05:55:00|70798.1|70788.1|70818.3|70808.3|70818.5|70808.5|70795|70785|606
1586412000000|2020-04-09 06:00:00|70817.2|70807.2|70800.4|70790.4|70817.2|70807.2|70799.4|70789.4|722
1586412300000|2020-04-09 06:05:00|70800.5|70790.5|70832|70822|70840.5|70830.5|70793.9|70783.9|742
1586412600000|2020-04-09 06:10:00|70832.2|70822.2|70823.5|70813.5|70840|70830|70813.4|70803.4|776
1586412900000|2020-04-09 06:15:00|70823.6|70813.6|70823.6|70813.6|70834.3|70824.3|70819.5|70809.5|656
1586413200000|2020-04-09 06:20:00|70823.7|70813.7|70806.6|70796.6|70829.8|70819.8|70806.4|70796.4|609
1586413500000|2020-04-09 06:25:00|70806.7|70796.7|70806|70796|70816.1|70806.1|70804.2|70794.2|659
1586413800000|2020-04-09 06:30:00|70805.7|70795.7|70800.5|70790.5|70809|70799|70788.7|70778.7|651
1586414100000|2020-04-09 06:35:00|70800.4|70790.4|70801.6|70791.6|70805.4|70795.4|70792.7|70782.7|707
1586414400000|2020-04-09 06:40:00|70801.8|70791.8|70813.1|70803.1|70815.3|70805.3|70800.6|70790.6|607
1586414700000|2020-04-09 06:45:00|70813|70803|70799.2|70789.2|70814.7|70804.7|70792.3|70781.5|688
1586415000000|2020-04-09 06:50:00|70799.4|70789.4|70791.4|70781.4|70799.4|70789.4|70791.2|70781.2|537
1586415300000|2020-04-09 06:55:00|70791.1|70781.1|70770.8|70760.8|70791.8|70781.8|70760.6|70750.6|790
1586415600000|2020-04-09 07:00:00|70771.2|70761.2|70756.4|70746.4|70778.3|70768.3|70752.8|70742.8|752
1586415900000|2020-04-09 07:05:00|70756.3|70746.3|70742.5|70732.5|70771.4|70761.4|70741.6|70731.6|686
1586416200000|2020-04-09 07:10:00|70742.3|70732.3|70757.6|70747.6|70765.3|70755.3|70737|70727|787
1586416500000|2020-04-09 07:15:00|70757.5|70747.5|70755.1|70745.1|70770.5|70760.5|70754.3|70744.3|726
1586416800000|2020-04-09 07:20:00|70755.5|70745.5|70760.7|70750.7|70760.7|70750.7|70741|70731|692
1586417100000|2020-04-09 07:25:00|70762.2|70752.2|70767.9|70757.9|70768.8|70758.8|70755.2|70745.2|637
1586417400000|2020-04-09 07:30:00|70768.3|70758.3|70760|70750|70775.7|70765.7|70751.6|70741.6|647
1586417700000|2020-04-09 07:35:00|70760.1|70750.1|70762|70752|70771.1|70761.1|70749.9|70739.9|560
1586418000000|2020-04-09 07:40:00|70760.8|70750.8|70736.9|70726.9|70760.8|70750.8|70728.7|70718.7|831
1586418300000|2020-04-09 07:45:00|70736.8|70726.8|70707.2|70697.2|70744.1|70734.1|70705.8|70695.8|773
1586418600000|2020-04-09 07:50:00|70707.3|70697.3|70679|70669|70718.5|70708.5|70678.1|70668.1|833
1586418900000|2020-04-09 07:55:00|70678.8|70668.8|70685|70675|70700.9|70690.9|70678.3|70668.3|814
1586419200000|2020-04-09 08:00:00|70684.9|70674.9|70702.7|70692.7|70707.5|70697.5|70684.5|70674.5|771
1586419500000|2020-04-09 08:05:00|70703.8|70693.8|70693.2|70683.2|70708.9|70698.9|70685.7|70675.7|655
1586419800000|2020-04-09 08:10:00|70693|70683|70671.8|70661.8|70706.2|70696.2|70670|70660|786
1586420100000|2020-04-09 08:15:00|70670.8|70660.8|70701.2|70691.2|70701.2|70691.2|70670.8|70660.8|735
1586420400000|2020-04-09 08:20:00|70701.3|70691.3|70695.5|70685.5|70701.3|70691.3|70682.3|70672.3|604
1586420700000|2020-04-09 08:25:00|70696.9|70686.9|70686.5|70676.5|70701.6|70691.6|70683.4|70673.4|620
1586421000000|2020-04-09 08:30:00|70686.7|70676.7|70680.4|70670.4|70688|70678|70680.2|70670.2|544
1586421300000|2020-04-09 08:35:00|70680.6|70670.6|70701.9|70691.9|70703.4|70693.4|70678.6|70668.6|640
1586421600000|2020-04-09 08:40:00|70702|70692|70713|70703|70714.9|70704.9|70701.5|70691.5|516
1586421900000|2020-04-09 08:45:00|70712.8|70702.8|70694|70684|70719.6|70709.6|70692.9|70682.9|606
1586422200000|2020-04-09 08:50:00|70692.8|70682.8|70696.1|70686.1|70704|70694|70685.3|70675.3|587
1586422500000|2020-04-09 08:55:00|70696.5|70686.5|70690.6|70680.6|70699.9|70689.9|70685.1|70675.1|537
1586422800000|2020-04-09 09:00:00|70690.7|70680.7|70693.8|70683.8|70697.2|70687.2|70686.1|70676.1|542
1586423100000|2020-04-09 09:05:00|70693.7|70683.7|70706.8|70696.8|70718|70708|70693.3|70683.3|575
1586423400000|2020-04-09 09:10:00|70706.9|70696.9|70707.1|70697.1|70713.6|70703.6|70704.4|70694.4|490
1586423700000|2020-04-09 09:15:00|70707.2|70697.2|70701.4|70691.4|70709|70699|70696.1|70686.1|607
1586424000000|2020-04-09 09:20:00|70701.3|70691.3|70702|70692|70703.9|70693.9|70692.6|70682.6|510
1586424300000|2020-04-09 09:25:00|70701.8|70691.8|70697.3|70687.3|70708.8|70698.8|70696.7|70686.7|510
1586424600000|2020-04-09 09:30:00|70697.4|70687.4|70717.8|70707.8|70719.4|70709.4|70694.3|70684.3|532
1586424900000|2020-04-09 09:35:00|70717.7|70707.7|70705.8|70695.8|70717.7|70707.7|70701.8|70691.8|485
1586425200000|2020-04-09 09:40:00|70705.9|70695.9|70706|70696|70711.9|70701.9|70703.5|70693.5|537
1586425500000|2020-04-09 09:45:00|70705.1|70695.1|70698.8|70688.8|70710.4|70700.4|70694.9|70684.9|572
1586425800000|2020-04-09 09:50:00|70698.7|70688.7|70690.8|70680.8|70700.8|70690.8|70690.5|70680.5|547
1586426100000|2020-04-09 09:55:00|70690.7|70680.7|70677.3|70667.3|70696.3|70686.3|70676.5|70666.5|608
1586426400000|2020-04-09 10:00:00|70677.6|70667.6|70666.1|70651.1|70677.7|70667.7|70660.3|70648.1|670
1586426700000|2020-04-09 10:05:00|70666.2|70651.2|70665.4|70655.4|70669.3|70656.7|70663.9|70651.2|344
1586427000000|2020-04-09 10:10:00|70665.3|70655.3|70683.1|70668.1|70684.6|70672.7|70665|70655|539
1586427300000|2020-04-09 10:15:00|70683.3|70668.3|70660.5|70650.5|70684|70669|70660.1|70650.1|508
1586427600000|2020-04-09 10:20:00|70660.6|70650.6|70660.6|70650.6|70662.3|70652.3|70656.9|70645.5|337
1586427900000|2020-04-09 10:25:00|70661.1|70651.1|70660.6|70650.6|70663.3|70652|70657.8|70647.8|395
1586428200000|2020-04-09 10:30:00|70660.5|70650.5|70682.3|70672.3|70682.8|70672.8|70658.3|70648.3|528
1586428500000|2020-04-09 10:35:00|70682.2|70672.2|70690.8|70680.8|70691.3|70681.3|70682|70672|381
1586428800000|2020-04-09 10:40:00|70690.7|70680.7|70696|70686|70698|70688|70690.5|70680.5|402
1586429100000|2020-04-09 10:45:00|70696.3|70686.3|70691.7|70681.7|70700.9|70688.9|70688.4|70678.4|388
1586429400000|2020-04-09 10:50:00|70692.1|70682.1|70704.8|70694.8|70705.2|70695.2|70691.9|70681.9|469
1586429700000|2020-04-09 10:55:00|70704.7|70694.7|70687.9|70677.9|70705.4|70695.4|70687.9|70677.9|616
1586430000000|2020-04-09 11:00:00|70687.6|70677.6|70688|70678|70691.9|70681.9|70678.7|70668.7|578
1586430300000|2020-04-09 11:05:00|70687.9|70677.9|70695.6|70685.6|70699.6|70687.4|70682.9|70672.3|569
1586430600000|2020-04-09 11:10:00|70695.8|70685.8|70703.2|70693.2|70703.9|70693.9|70693.8|70683.8|454
1586430900000|2020-04-09 11:15:00|70703|70693|70713.6|70703.6|70717.7|70707.7|70699.7|70689.7|471
1586431200000|2020-04-09 11:20:00|70714.1|70704.1|70718.9|70708.9|70720.8|70710.5|70708.6|70697.8|546
1586431500000|2020-04-09 11:25:00|70719.1|70709.1|70720.9|70710.9|70721.6|70711.6|70711.7|70701.7|546
1586431800000|2020-04-09 11:30:00|70721.4|70711.4|70718.9|70708.9|70730.9|70718.8|70717.6|70706.8|688
1586432100000|2020-04-09 11:35:00|70718.6|70708.6|70704.8|70694.8|70726.4|70716.2|70703.2|70693.2|669
1586432400000|2020-04-09 11:40:00|70705.4|70695.4|70720.5|70710.5|70725.6|70715.4|70705.2|70695.2|578
1586432700000|2020-04-09 11:45:00|70720.4|70710.4|70709.3|70699.3|70722.3|70710.5|70707.7|70697.7|564
1586433000000|2020-04-09 11:50:00|70709.2|70699.2|70712.5|70702.5|70714.9|70704.9|70704.5|70694.5|566
1586433300000|2020-04-09 11:55:00|70712.4|70702.4|70709.2|70699.2|70717.3|70707.3|70707.5|70697.5|573
1586433600000|2020-04-09 12:00:00|70709.3|70699.3|70702.8|70692.8|70709.3|70699.3|70698.5|70688.5|603
1586433900000|2020-04-09 12:05:00|70703|70693|70696.5|70686.5|70711.6|70701.6|70695.7|70685.7|478
1586434200000|2020-04-09 12:10:00|70696.4|70686.4|70707|70697|70707.2|70697.2|70694.7|70684.5|683
1586434500000|2020-04-09 12:15:00|70707.2|70697.2|70691.2|70681.2|70707.6|70697.6|70691.1|70681.1|612
1586434800000|2020-04-09 12:20:00|70692.4|70682.4|70693.5|70683.5|70693.6|70683.6|70682.1|70672.1|530
1586435100000|2020-04-09 12:25:00|70693.6|70683.6|70685.4|70666.7|70693.6|70683.6|70680.9|70663.8|400
1586435400000|2020-04-09 12:30:00|70684.6|70666.2|70654.4|70639.4|70699.5|70676.1|70651.2|70639.1|922
1586435700000|2020-04-09 12:35:00|70654.7|70639.7|70665.4|70655.4|70675.2|70663.1|70647.9|70636.2|948
1586436000000|2020-04-09 12:40:00|70665.6|70655.6|70659.1|70649.1|70668.1|70658.1|70648.4|70638.4|806
1586436300000|2020-04-09 12:45:00|70659.2|70649.2|70644.5|70634.5|70663.6|70653.6|70638.4|70628.3|727
1586436600000|2020-04-09 12:50:00|70644.6|70634.6|70606.6|70596.6|70645.4|70635.4|70601.3|70591.3|937
1586436900000|2020-04-09 12:55:00|70606.8|70596.8|70600.1|70590.1|70607.1|70596.8|70577.1|70566.2|848
1586437200000|2020-04-09 13:00:00|70598.9|70588.9|70606.6|70591.6|70616.1|70601.3|70585.3|70570.3|847
1586437500000|2020-04-09 13:05:00|70601.9|70591.9|70591.9|70576.9|70605.7|70593.6|70585.4|70572.8|868
1586437800000|2020-04-09 13:10:00|70592.2|70577.2|70571|70561|70592.3|70577.3|70568|70555.5|869
1586438100000|2020-04-09 13:15:00|70570|70560|70567.8|70557.8|70582.4|70571.8|70564.1|70552.3|714
1586438400000|2020-04-09 13:20:00|70567.5|70557.5|70544.8|70529.8|70569.9|70557.5|70543.5|70528.8|796
1586438700000|2020-04-09 13:25:00|70546|70531|70549.1|70534.1|70555.9|70540.9|70536.6|70521.6|836
1586439000000|2020-04-09 13:30:00|70549.4|70534.4|70585.1|70570.1|70592|70577.3|70547.8|70532.8|867
1586439300000|2020-04-09 13:35:00|70584.3|70569.3|70534.6|70519.6|70584.9|70570.8|70531.2|70519.6|877
1586439600000|2020-04-09 13:40:00|70534.5|70519.5|70512.8|70497.8|70538.2|70528.2|70508.5|70494.7|821
1586439900000|2020-04-09 13:45:00|70509.9|70499.9|70517.6|70502.6|70535.4|70520.4|70509.3|70499.3|854
1586440200000|2020-04-09 13:50:00|70517.2|70502.2|70523.7|70508.7|70531.1|70517.9|70511.8|70496.8|809
1586440500000|2020-04-09 13:55:00|70522.5|70507.5|70518.8|70503.8|70550.8|70527.6|70518.2|70503.6|733
1586440800000|2020-04-09 14:00:00|70518.5|70503.5|70539.9|70524.9|70547.7|70527.4|70518.3|70503.3|744
1586441100000|2020-04-09 14:05:00|70539.5|70524.5|70574.9|70559.9|70588.3|70571.9|70537.7|70523.5|908
1586441400000|2020-04-09 14:10:00|70574.7|70559.7|70550.7|70535.7|70579.3|70564.3|70550.5|70535.5|678
1586441700000|2020-04-09 14:15:00|70548.4|70538.4|70566.2|70551.2|70566.2|70551.2|70539|70524|636
1586442000000|2020-04-09 14:20:00|70566.1|70551.1|70564.6|70548.8|70576.7|70561.2|70558.2|70538.6|750
1586442300000|2020-04-09 14:25:00|70565.2|70549.6|70559.4|70544.4|70576.6|70561.6|70554|70539|843
1586442600000|2020-04-09 14:30:00|70559.2|70544.2|70545.6|70530.6|70564.7|70549.7|70541.8|70527.2|682
1586442900000|2020-04-09 14:35:00|70545.5|70530.5|70566.7|70548.6|70566.7|70550.3|70536.9|70525.5|692
1586443200000|2020-04-09 14:40:00|70564.5|70549.5|70540.5|70525.5|70565|70549.5|70529.7|70514.5|760
1586443500000|2020-04-09 14:45:00|70540.6|70525.6|70534.5|70519.5|70544.1|70529.1|70532.6|70517.6|673
1586443800000|2020-04-09 14:50:00|70534.7|70519.7|70538.8|70523.8|70547.5|70532.5|70526.1|70511.1|706
1586444100000|2020-04-09 14:55:00|70538.6|70523.6|70518.9|70508.9|70539.9|70524.9|70504.6|70493.3|860
1586444400000|2020-04-09 15:00:00|70519.1|70509.1|70538.6|70523.6|70546.8|70532.8|70518.8|70505|912
1586444700000|2020-04-09 15:05:00|70538.4|70523.4|70529.6|70514.6|70541.1|70526.1|70527.4|70512.4|760
1586445000000|2020-04-09 15:10:00|70529.5|70514.5|70520|70505|70537|70522|70517.1|70502.1|747
1586445300000|2020-04-09 15:15:00|70519.5|70504.5|70531|70516|70531.6|70519.7|70514.1|70499.1|744
1586445600000|2020-04-09 15:20:00|70530.5|70515.5|70527.5|70512.5|70530.5|70515.5|70517.7|70503.3|777
1586445900000|2020-04-09 15:25:00|70527.3|70512.3|70529.7|70514.7|70539.2|70527|70525.1|70511.2|697
1586446200000|2020-04-09 15:30:00|70529.6|70514.6|70537.6|70522.6|70539.5|70525.2|70526.3|70511.3|623
1586446500000|2020-04-09 15:35:00|70537.5|70522.5|70537.8|70522.8|70542.1|70528.8|70525.2|70512.2|743
1586446800000|2020-04-09 15:40:00|70537.5|70522.5|70529.3|70514.3|70538.7|70525.2|70526.8|70511.8|739
1586447100000|2020-04-09 15:45:00|70529.7|70514.7|70514.1|70499.1|70532|70517|70514|70499|643
1586447400000|2020-04-09 15:50:00|70514.3|70499.3|70504.4|70489.4|70514.8|70499.8|70493.2|70479.1|671
1586447700000|2020-04-09 15:55:00|70504.5|70489.5|70525.7|70510.7|70527.5|70513.2|70504.2|70489.2|603
1586448000000|2020-04-09 16:00:00|70525.4|70510.4|70530.7|70515.7|70543.5|70528.5|70525|70510|803
1586448300000|2020-04-09 16:05:00|70530.8|70515.8|70547.1|70532.1|70549|70534|70523.7|70508.7|751
1586448600000|2020-04-09 16:10:00|70547|70532|70544.1|70529.1|70549.6|70534.6|70542|70527.9|742
1586448900000|2020-04-09 16:15:00|70544.2|70529.2|70546.5|70531.5|70551.3|70536.3|70544.2|70529.2|683
1586449200000|2020-04-09 16:20:00|70546.7|70531.7|70538.1|70523.1|70546.7|70531.8|70536.7|70522.3|610
1586449500000|2020-04-09 16:25:00|70537.9|70522.9|70535.4|70520.4|70540.2|70527.4|70529.3|70516.7|561
1586449800000|2020-04-09 16:30:00|70534.6|70519.6|70530.5|70515.5|70536|70523.1|70528.4|70513.4|541
1586450100000|2020-04-09 16:35:00|70531.2|70516.2|70513.5|70498.5|70532.9|70517.9|70512.6|70497.6|612
1586450400000|2020-04-09 16:40:00|70513.6|70498.6|70515.4|70500.4|70518.7|70503.7|70503.5|70490.7|536
1586450700000|2020-04-09 16:45:00|70515.3|70500.3|70518.8|70503.8|70524.4|70509.4|70510.6|70497.1|557
1586451000000|2020-04-09 16:50:00|70517|70502|70517.2|70502.2|70519.7|70505.5|70509.6|70496.7|668
1586451300000|2020-04-09 16:55:00|70517.3|70502.3|70515.4|70500.4|70520.3|70505.3|70510.9|70498.2|630
1586451600000|2020-04-09 17:00:00|70515.1|70500.1|70513.3|70498.3|70520.7|70508.2|70506.2|70493.2|608
1586451900000|2020-04-09 17:05:00|70513|70498|70516.2|70501.2|70517.3|70502.3|70509.8|70494.8|511
1586452200000|2020-04-09 17:10:00|70517|70502|70509|70494|70522.9|70509.2|70507.6|70494|553
1586452500000|2020-04-09 17:15:00|70509.3|70494.3|70490.3|70475.3|70511.1|70496.1|70489.6|70474.6|605
1586452800000|2020-04-09 17:20:00|70491.9|70476.9|70493.3|70478.3|70498.5|70483.5|70487.1|70473.1|677
1586453100000|2020-04-09 17:25:00|70493.2|70478.2|70491.8|70476.8|70496.9|70482.7|70480.8|70468.4|696
1586453400000|2020-04-09 17:30:00|70491.3|70476.3|70471.7|70456.7|70492.6|70477.6|70457.5|70443.4|869
1586453700000|2020-04-09 17:35:00|70471.1|70456.1|70476|70461|70478.7|70463.7|70468.6|70453.6|759
1586454000000|2020-04-09 17:40:00|70476.3|70461.3|70482.7|70467.7|70487.3|70472.3|70475.5|70460.5|634
1586454300000|2020-04-09 17:45:00|70482.9|70467.9|70486.1|70471.1|70489.5|70474.5|70480.2|70465.2|673
1586454600000|2020-04-09 17:50:00|70486.4|70471.4|70494.4|70479.4|70494.6|70479.6|70483.7|70468.7|662
1586454900000|2020-04-09 17:55:00|70494.3|70479.3|70495.3|70480.3|70506.7|70491.7|70489.1|70474.1|771
1586455200000|2020-04-09 18:00:00|70495.1|70480.1|70517.1|70502.1|70520.9|70505.9|70484.6|70469.6|802
1586455500000|2020-04-09 18:05:00|70522|70507|70574.1|70559.1|70582.1|70564.5|70515.8|70500.8|680
1586455800000|2020-04-09 18:10:00|70573.9|70558.9|70567.1|70552.1|70574.9|70559.9|70564.9|70549.9|498
1586456100000|2020-04-09 18:15:00|70567.2|70552.2|70573.1|70558.1|70576.1|70561.1|70566.6|70551.6|605
1586456400000|2020-04-09 18:20:00|70572.5|70557.5|70568.6|70553.6|70578.4|70563.4|70568.3|70553.3|584
1586456700000|2020-04-09 18:25:00|70569|70554|70569.7|70554.7|70573.6|70558.6|70559.8|70544.8|669
1586457000000|2020-04-09 18:30:00|70569.6|70554.6|70579.8|70564.8|70584.6|70569.6|70561.5|70546.5|758
1586457300000|2020-04-09 18:35:00|70579.9|70564.9|70582.2|70567.2|70586.5|70571.5|70573.8|70558.8|869
1586457600000|2020-04-09 18:40:00|70583.4|70568.4|70585|70570|70585.8|70570.8|70580.4|70565.4|642
1586457900000|2020-04-09 18:45:00|70583.6|70568.6|70584.1|70569.1|70587.3|70572.3|70581.3|70566.3|599
1586458200000|2020-04-09 18:50:00|70583.9|70568.9|70594.9|70579.9|70595.1|70580.1|70580|70565|736
1586458500000|2020-04-09 18:55:00|70594.8|70579.8|70579.2|70564.2|70601.5|70586.5|70576.7|70561.7|816
1586458800000|2020-04-09 19:00:00|70579.3|70564.3|70582.3|70567.3|70583.9|70568.9|70569.9|70554.9|746
1586459100000|2020-04-09 19:05:00|70582.4|70567.4|70592.5|70577.5|70596.8|70580.5|70580.7|70565.7|729
1586459400000|2020-04-09 19:10:00|70593.6|70578.3|70588.3|70573.3|70597.7|70582.6|70587.4|70572.4|733
1586459700000|2020-04-09 19:15:00|70588.4|70573.4|70580.6|70565.6|70589.1|70574.1|70579.9|70564.9|763
1586460000000|2020-04-09 19:20:00|70580.5|70565.5|70590.2|70575.2|70595.5|70580.5|70580.3|70565.3|689
1586460300000|2020-04-09 19:25:00|70590.1|70575.1|70586.8|70571.8|70593.9|70578.9|70585.7|70570.7|674
1586460600000|2020-04-09 19:30:00|70586.2|70571.2|70578.7|70563.7|70586.9|70571.9|70577.3|70562.1|731
1586460900000|2020-04-09 19:35:00|70578.3|70563.3|70585.2|70570.2|70590.4|70575.3|70578.3|70563.3|646
1586461200000|2020-04-09 19:40:00|70585|70570|70589.9|70574.9|70592.6|70577.6|70581.7|70566.7|745
1586461500000|2020-04-09 19:45:00|70589.7|70574.7|70607.5|70592.5|70612.3|70597.3|70588.5|70573.5|685
1586461800000|2020-04-09 19:50:00|70607.4|70592.4|70607.8|70592.8|70614.7|70599.7|70604.8|70589.8|670
1586462100000|2020-04-09 19:55:00|70607.9|70592.9|70608.2|70593.2|70611|70596|70606.7|70591.7|520
1586462400000|2020-04-09 20:00:00|70608.1|70593.1|70607.4|70592.4|70610.7|70595.1|70606.9|70591.9|359
1586462700000|2020-04-09 20:05:00|70607.5|70592.5|70614.9|70599.9|70621.3|70602.7|70607|70592|377
1586463000000|2020-04-09 20:10:00|70614.8|70599.8|70599.2|70584.2|70615.8|70602.7|70596.6|70581.6|298
1586463300000|2020-04-09 20:15:00|70598.2|70583.2|70599.1|70583.2|70602.2|70585.7|70598|70582.7|137
1586463600000|2020-04-09 20:20:00|70597.9|70582.5|70597.3|70580.2|70603.2|70585.4|70595.6|70573.6|185
1586463900000|2020-04-09 20:25:00|70600.5|70579.6|70594.3|70577.1|70601.6|70582.4|70591.9|70575.6|217
1586464200000|2020-04-09 20:30:00|70593.7|70577.3|70596.2|70574.1|70602.6|70579.7|70590.6|70564.2|272
1586464500000|2020-04-09 20:35:00|70598.4|70576.1|70595.6|70578.6|70608.7|70582.5|70591|70568.7|296
1586464800000|2020-04-09 20:40:00|70595.3|70577.9|70590.7|70568.8|70599.4|70582.4|70584.1|70562.5|375
1586465100000|2020-04-09 20:45:00|70592.2|70564.1|70599.5|70576.9|70602.4|70579|70583.8|70564|400
1586465400000|2020-04-09 20:50:00|70599.7|70576.2|70600.5|70583.2|70608.2|70584.6|70593|70571.9|513
1586465700000|2020-04-09 20:55:00|70595.7|70580.7|70608.6|70583.8|70629.1|70591.9|70591|70569.7|305
1586466000000|2020-04-09 21:00:00|70609.1|70581.9|70615.5|70578.7|70618.2|70583.4|70607.3|70576.4|80
1586466300000|2020-04-09 21:05:00|70603.4|70582.6|70631.4|70577.4|70634|70590.6|70603.4|70562.6|165
1586466600000|2020-04-09 21:10:00|70627|70579.4|70627.2|70582.7|70634.6|70588.9|70619.2|70570.8|153
1586466900000|2020-04-09 21:15:00|70618.8|70588.1|70622|70568|70635.2|70590.6|70610.2|70567.3|96
1586467200000|2020-04-09 21:20:00|70627.6|70578.1|70627.8|70573.8|70633|70595.1|70611.2|70567.6|106
1586467500000|2020-04-09 21:25:00|70623.2|70569.2|70628.7|70574.7|70633.3|70592.7|70607.7|70567.6|137
1586467800000|2020-04-09 21:30:00|70619.8|70574.5|70623.5|70569.5|70632.9|70587.9|70610.7|70567.7|127
1586468100000|2020-04-09 21:35:00|70623.2|70569.2|70615.2|70578.5|70634.4|70588.7|70606.6|70568.2|124
1586468400000|2020-04-09 21:40:00|70614.9|70580|70617.5|70576.1|70624.3|70586.3|70601.1|70565.6|119
1586468700000|2020-04-09 21:45:00|70621.6|70575.3|70619.4|70577.1|70631.1|70584.1|70598.1|70568.6|139
1586469000000|2020-04-09 21:50:00|70619.3|70577.2|70610|70579.4|70629.1|70584.4|70608.3|70573.9|72
1586469300000|2020-04-09 21:55:00|70626.3|70579.5|70613.1|70578.7|70626.3|70584.4|70608.3|70575.4|68
1586469600000|2020-04-09 22:00:00|70613.3|70577.9|70612.2|70579.9|70629.2|70584.6|70606.9|70573|352
1586469900000|2020-04-09 22:05:00|70611.4|70579.7|70612.9|70578.2|70619|70582.8|70608.3|70571.9|422
1586470200000|2020-04-09 22:10:00|70614|70578|70622.2|70573.3|70623.8|70595|70608.4|70568.7|342
1586470500000|2020-04-09 22:15:00|70617.2|70577.7|70614.8|70572.3|70621.6|70584.5|70612|70566.5|406
1586470800000|2020-04-09 22:20:00|70615.3|70571.6|70618.7|70573.7|70627.2|70582.8|70612.2|70568.5|407
1586471100000|2020-04-09 22:25:00|70612.2|70582.8|70605.5|70551.5|70624.7|70582.8|70600.6|70546.6|43
1586471400000|2020-04-09 22:30:00|70588.2|70534.2|70583|70529|70593.1|70539.1|70572.5|70518.5|198
1586471700000|2020-04-09 22:35:00|70581.7|70527.7|70576.3|70522.3|70584.3|70530.3|70571.1|70517.1|117
1586472000000|2020-04-09 22:40:00|70583.3|70529.3|70612.1|70558.1|70612.4|70558.4|70568.6|70514.6|310
1586472300000|2020-04-09 22:45:00|70613.4|70559.4|70610.7|70556.7|70614.1|70560.1|70608.5|70554.5|239
1586472600000|2020-04-09 22:50:00|70610.6|70556.6|70611|70557|70612.1|70558.1|70607.6|70553.6|209
1586472900000|2020-04-09 22:55:00|70611.1|70557.1|70608.9|70554.9|70612.3|70558.3|70606.9|70552.9|105
1586473200000|2020-04-09 23:00:00|70611.2|70557.2|70612.4|70558.4|70612.4|70558.4|70607.1|70553.1|73
1586473500000|2020-04-09 23:05:00|70615.4|70561.4|70610.7|70560|70621.8|70567.9|70603.2|70552.6|157
1586473800000|2020-04-09 23:10:00|70609.7|70563.6|70612.3|70559.2|70614.4|70567.7|70603|70552.8|187
1586474100000|2020-04-09 23:15:00|70608.9|70554.9|70614.7|70560.7|70617.3|70563.3|70605.6|70554.9|191
1586474400000|2020-04-09 23:20:00|70614.2|70560.2|70608.1|70561.2|70615|70566.5|70604.6|70554.8|216
1586474700000|2020-04-09 23:25:00|70609.1|70563|70600|70552.5|70613.9|70563|70591.2|70550.4|321
1586475000000|2020-04-09 23:30:00|70594.4|70552.1|70603.8|70553.8|70611.3|70561|70576.7|70545.7|345
1586475300000|2020-04-09 23:35:00|70610.2|70556.2|70606.3|70557.2|70614.2|70566|70592|70547.6|343
1586475600000|2020-04-09 23:40:00|70605.7|70556.4|70606.6|70553|70610.6|70560.6|70601.2|70550.3|364
1586475900000|2020-04-09 23:45:00|70606|70553.3|70601.8|70547.8|70608.7|70556.7|70597.6|70544.1|321
1586476200000|2020-04-09 23:50:00|70601.1|70547.1|70599.1|70548.9|70608.3|70555.6|70596.6|70542.8|266
1586476500000|2020-04-09 23:55:00|70597.7|70549.4|70599.8|70546.6|70604.5|70553.4|70588.5|70536.9|317
1586476800000|2020-04-10 00:00:00|70599|70546.9|70594.4|70548.6|70601.3|70554.8|70582.7|70531.2|249
1586477100000|2020-04-10 00:05:00|70598.4|70544.4|70596.5|70548.1|70604|70551.7|70586.5|70543.6|217
1586477400000|2020-04-10 00:10:00|70597.6|70548|70587.1|70551.1|70597.7|70552.5|70586.3|70546.1|220
1586477700000|2020-04-10 00:15:00|70597.6|70545.8|70599.1|70560.3|70603.7|70560.6|70588.2|70545.8|195
1586478000000|2020-04-10 00:20:00|70599.5|70560.4|70591.5|70547.7|70599.6|70561.1|70588.3|70547|233
1586478300000|2020-04-10 00:25:00|70590.1|70551.8|70590.6|70548.8|70593.7|70558.9|70585.8|70546|205
1586478600000|2020-04-10 00:30:00|70590.3|70549.2|70587.3|70551.7|70594.3|70557.6|70583.7|70544.6|162
1586478900000|2020-04-10 00:35:00|70587.2|70551.9|70613.1|70585.3|70625.6|70596.3|70580.2|70549.6|339
1586479200000|2020-04-10 00:40:00|70614.4|70584.4|70601.8|70565.9|70619.1|70588.3|70594|70561.3|362
1586479500000|2020-04-10 00:45:00|70604.6|70563.6|70594|70557.8|70615.5|70589|70588.6|70551.8|449
1586479800000|2020-04-10 00:50:00|70598.9|70557|70571.1|70550.5|70606.8|70581.4|70568.2|70543|455
1586480100000|2020-04-10 00:55:00|70580|70547.9|70595.3|70563.3|70612.3|70564.4|70573.9|70547.9|277
1586480400000|2020-04-10 01:00:00|70597.5|70560.1|70598.1|70563.5|70602.6|70566.5|70594.2|70557.2|236
1586480700000|2020-04-10 01:05:00|70598.4|70564|70587.3|70562.6|70598.8|70567.7|70584.6|70555.7|360
1586481000000|2020-04-10 01:10:00|70588.3|70563.4|70587.6|70551.4|70596.4|70563.6|70583.2|70550.9|307
1586481300000|2020-04-10 01:15:00|70588.2|70554.6|70593.3|70561.5|70598.4|70566.4|70580.8|70543.6|349
1586481600000|2020-04-10 01:20:00|70590.4|70562.9|70588.6|70563.1|70594.4|70571.7|70584.2|70550.3|272
1586481900000|2020-04-10 01:25:00|70591.5|70563.4|70597.8|70562.4|70598.6|70573.4|70586.2|70555.2|343
1586482200000|2020-04-10 01:30:00|70597.6|70563.4|70590.7|70570.9|70599.2|70580.7|70589.7|70562.8|311
1586482500000|2020-04-10 01:35:00|70590.9|70570.8|70577.1|70562.1|70592.6|70575.8|70574.8|70559.8|346
1586482800000|2020-04-10 01:40:00|70575.3|70560.3|70549.2|70533.6|70579|70564|70547.5|70505.5|417
1586483100000|2020-04-10 01:45:00|70548.1|70532.4|70550.9|70512.3|70569.8|70542.1|70544.8|70500.4|407
1586483400000|2020-04-10 01:50:00|70550.8|70510.8|70546.6|70529.3|70562.3|70530.6|70542|70505.1|368
1586483700000|2020-04-10 01:55:00|70546.5|70529.1|70548.2|70533.2|70558.4|70543.4|70544.2|70527.7|437
1586484000000|2020-04-10 02:00:00|70548.3|70533.3|70530.8|70511.9|70565.6|70550.6|70529.1|70505.1|434
1586484300000|2020-04-10 02:05:00|70531|70512.5|70531.9|70516.9|70540.4|70521.1|70519.6|70499.4|516
1586484600000|2020-04-10 02:10:00|70532.1|70517.1|70529|70514|70535|70519.2|70517.2|70494.8|576
1586484900000|2020-04-10 02:15:00|70528.1|70513.1|70539.8|70519.9|70548|70523.2|70528.1|70500.4|578
1586485200000|2020-04-10 02:20:00|70540|70519.5|70536.4|70521.4|70550.8|70535.8|70528.4|70508.4|438
1586485500000|2020-04-10 02:25:00|70536.1|70521.1|70535.8|70519.9|70539.6|70522.8|70526.2|70508.6|180
1586485800000|2020-04-10 02:30:00|70537.4|70518.6|70540.7|70525.7|70543.9|70528.9|70535.1|70518.6|282
1586486100000|2020-04-10 02:35:00|70541.3|70526.3|70459.2|70444.2|70543.1|70528.1|70456.6|70441.1|525
1586486400000|2020-04-10 02:40:00|70458.4|70443.2|70462.4|70447.4|70469.3|70454.3|70456|70440.6|428
1586486700000|2020-04-10 02:45:00|70462.5|70447.5|70420.2|70405.2|70462.5|70447.5|70382.4|70357.9|634
1586487000000|2020-04-10 02:50:00|70420.3|70405.3|70404.4|70389.4|70420.8|70405.8|70397|70370.4|577
1586487300000|2020-04-10 02:55:00|70404.5|70389.5|70422.4|70407.4|70425.5|70409.4|70381.2|70362.2|526
1586487600000|2020-04-10 03:00:00|70422.9|70407.9|70402|70387|70422.9|70407.9|70401.2|70383.9|408
1586487900000|2020-04-10 03:05:00|70405.2|70385.4|70404|70389|70411.1|70396.1|70397.4|70382.3|459
1586488200000|2020-04-10 03:10:00|70403.8|70388.8|70410.5|70392.4|70414.6|70398.4|70400.7|70384.2|614
1586488500000|2020-04-10 03:15:00|70410.4|70392.3|70424.9|70409.9|70425.9|70409.9|70406|70387.8|485
1586488800000|2020-04-10 03:20:00|70424.1|70409.1|70443.4|70428.4|70459.7|70436.9|70424.1|70405.2|784
1586489100000|2020-04-10 03:25:00|70442.7|70427.7|70434.4|70419.4|70451.6|70436.6|70433.5|70418.5|453
1586489400000|2020-04-10 03:30:00|70434.5|70419.5|70434.4|70414.6|70436|70421|70418|70402.3|561
1586489700000|2020-04-10 03:35:00|70433.7|70415|70435.9|70420.9|70444.6|70426.6|70411.5|70392.6|306
1586490000000|2020-04-10 03:40:00|70435.2|70420.2|70457.9|70441.4|70467.9|70450.2|70428.3|70405.9|551
1586490300000|2020-04-10 03:45:00|70457.8|70441.5|70458.4|70443.4|70462.9|70447.9|70450.1|70435.1|296
1586490600000|2020-04-10 03:50:00|70459|70444|70461.1|70446.1|70482.9|70457.3|70453.7|70436.9|404
1586490900000|2020-04-10 03:55:00|70461.2|70446.2|70449.8|70434.8|70463.5|70448|70444.4|70429.4|242
1586491200000|2020-04-10 04:00:00|70449.7|70434.7|70450.2|70435.2|70450.7|70435.7|70444.3|70429.3|180
1586491500000|2020-04-10 04:05:00|70450.1|70435.1|70453.2|70443.2|70456|70443.2|70447.1|70432.8|182
1586491800000|2020-04-10 04:10:00|70453.1|70443.1|70460.8|70445.8|70462.9|70447.9|70450.5|70435.5|170
1586492100000|2020-04-10 04:15:00|70460.9|70445.9|70471.1|70456.1|70471.7|70456.7|70460.1|70445.1|191
1586492400000|2020-04-10 04:20:00|70471|70456|70468.4|70453.4|70475|70460|70465.8|70450.8|180
1586492700000|2020-04-10 04:25:00|70468.5|70453.5|70464.5|70449.5|70472.4|70457.4|70459.7|70444.7|182
1586493000000|2020-04-10 04:30:00|70463.9|70448.9|70456.2|70441.2|70464.3|70449.3|70453.5|70438.5|203
1586493300000|2020-04-10 04:35:00|70456.6|70441.6|70464.3|70449.3|70467.4|70452.4|70455.9|70440.9|220
1586493600000|2020-04-10 04:40:00|70464.7|70449.7|70467.4|70452.4|70481.7|70462.4|70462.3|70447.3|213
1586493900000|2020-04-10 04:45:00|70467.5|70452.5|70466.5|70451.5|70469.2|70454.2|70464.3|70446.9|135
1586494200000|2020-04-10 04:50:00|70467.4|70452.4|70475.8|70460.8|70478.1|70462.2|70467.4|70452.4|148
1586494500000|2020-04-10 04:55:00|70475.7|70460.7|70473.4|70458.4|70476.1|70461.1|70473.2|70458.2|159
1586494800000|2020-04-10 05:00:00|70473.7|70458.7|70474.3|70459.3|70478.3|70463.3|70470.7|70457.2|243
1586495100000|2020-04-10 05:05:00|70474.2|70459.2|70466.9|70451.9|70476.7|70461.7|70466.3|70451.3|150
1586495400000|2020-04-10 05:10:00|70462.3|70447.3|70456.2|70441.2|70462.3|70447.3|70454.5|70439.5|217
1586495700000|2020-04-10 05:15:00|70456|70441|70468.5|70453.5|70469.2|70454.2|70455.1|70440.1|144
1586496000000|2020-04-10 05:20:00|70469.3|70454.3|70453.6|70438.6|70469.6|70454.6|70449.8|70434.8|246
1586496300000|2020-04-10 05:25:00|70453.4|70438.4|70438.5|70423.5|70454.3|70443|70434.1|70417|171
1586496600000|2020-04-10 05:30:00|70439.1|70424.1|70431.3|70416.3|70442.7|70430.1|70431.3|70416.3|291
1586496900000|2020-04-10 05:35:00|70431.9|70416.9|70424.4|70409.4|70432.1|70417.1|70422.8|70408.8|253
1586497200000|2020-04-10 05:40:00|70424|70409|70431.9|70416.9|70433.5|70421|70420.1|70407.4|227
1586497500000|2020-04-10 05:45:00|70431.7|70416.7|70444.4|70429.4|70445.6|70431.1|70430.7|70416.7|389
1586497800000|2020-04-10 05:50:00|70444.3|70429.3|70456.4|70441.4|70462.3|70447.3|70441.6|70426.6|439
1586498100000|2020-04-10 05:55:00|70456.7|70441.7|70481.8|70466.8|70482.5|70468.5|70449|70435.4|359
1586498400000|2020-04-10 06:00:00|70481.5|70466.5|70477.7|70462.7|70482|70468.9|70475.6|70462.5|164
1586498700000|2020-04-10 06:05:00|70478.2|70463.2|70453.3|70438.3|70478.2|70463.5|70450.6|70435.6|297
1586499000000|2020-04-10 06:10:00|70453.4|70438.4|70477.6|70462.6|70485.7|70469.2|70450.1|70438|268
1586499300000|2020-04-10 06:15:00|70477.7|70462.7|70473|70458|70477.8|70462.8|70471.4|70456.4|274
1586499600000|2020-04-10 06:20:00|70473.1|70458.1|70463.1|70448.1|70474.6|70459.6|70456.7|70441.7|305
1586499900000|2020-04-10 06:25:00|70463.2|70448.2|70437.7|70422.7|70468.2|70454.9|70432.6|70420.7|408
1586500200000|2020-04-10 06:30:00|70437.6|70422.6|70435|70425|70439.6|70426.7|70433.8|70421.2|258
1586500500000|2020-04-10 06:35:00|70434.8|70424.8|70439.9|70424.9|70440.3|70427.8|70433.6|70421.4|237
1586500800000|2020-04-10 06:40:00|70440.4|70425.4|70439.1|70424.1|70442|70429.4|70434.1|70419.1|299
1586501100000|2020-04-10 06:45:00|70439.2|70424.2|70436.6|70421.6|70440.4|70425.4|70435.4|70420.4|214
1586501400000|2020-04-10 06:50:00|70433.6|70418.6|70426.9|70411.9|70434.7|70421|70425.4|70410.4|263
1586501700000|2020-04-10 06:55:00|70427|70412|70432.6|70417.6|70433.7|70420|70423.9|70408.9|312
1586502000000|2020-04-10 07:00:00|70431.5|70416.5|70445.7|70409.5|70445.7|70422.9|70428.8|70409.5|247
1586502300000|2020-04-10 07:05:00|70436.2|70421.2|70431|70416|70437|70422|70429.1|70414.1|230
1586502600000|2020-04-10 07:10:00|70431.1|70416.1|70425.7|70410.7|70437.1|70422.1|70422|70407|295
1586502900000|2020-04-10 07:15:00|70425.6|70410.6|70414.6|70399.6|70432|70417|70412.8|70397.8|276
1586503200000|2020-04-10 07:20:00|70413.9|70398.9|70400|70385|70413.9|70398.9|70394.9|70379.9|456
1586503500000|2020-04-10 07:25:00|70399.7|70384.7|70399.2|70384.2|70400.5|70385.1|70397.9|70381|231
1586503800000|2020-04-10 07:30:00|70399.3|70384.3|70391.2|70376.2|70403.1|70388.1|70391.2|70376.2|344
1586504100000|2020-04-10 07:35:00|70390.1|70375.1|70381.5|70366.5|70391.4|70376.4|70380.4|70365.4|323
1586504400000|2020-04-10 07:40:00|70380.8|70365.8|70386.2|70371.2|70387.6|70372.6|70377.1|70362.1|418
1586504700000|2020-04-10 07:45:00|70386.4|70371.4|70425.3|70410.3|70429.8|70416.6|70386.1|70371.1|498
1586505000000|2020-04-10 07:50:00|70425|70410|70421.6|70406.6|70427.7|70412.7|70419|70405.5|362
1586505300000|2020-04-10 07:55:00|70421.7|70406.7|70434.1|70418|70463|70436.6|70421.6|70406.6|519
1586505600000|2020-04-10 08:00:00|70433.8|70417.9|70450.5|70426.6|70458.4|70438.8|70433.2|70417.9|497
1586505900000|2020-04-10 08:05:00|70452.1|70424.7|70456.1|70435.7|70459.8|70438.4|70449.6|70424.3|508
1586506200000|2020-04-10 08:10:00|70457.4|70436.5|70464.4|70449.4|70472.8|70457.8|70455.7|70432.6|497
1586506500000|2020-04-10 08:15:00|70463.9|70448.9|70469.4|70454.4|70471.1|70456.1|70463|70448|323
1586506800000|2020-04-10 08:20:00|70469.3|70454.3|70463.1|70448.1|70469.9|70454.9|70461.7|70446.7|200
1586507100000|2020-04-10 08:25:00|70462.9|70447.9|70451.6|70431.1|70467.3|70448.8|70451.6|70424.4|258
1586507400000|2020-04-10 08:30:00|70451.7|70432.2|70451.4|70428.5|70453.1|70436.9|70441.7|70420.3|336
1586507700000|2020-04-10 08:35:00|70451.1|70428.7|70443.9|70423.1|70451.1|70430.5|70440.7|70418.3|210
1586508000000|2020-04-10 08:40:00|70443.8|70422.4|70437.2|70421.3|70447.3|70427.4|70435.7|70420.7|327
1586508300000|2020-04-10 08:45:00|70438.6|70420.8|70442.3|70412|70450.5|70427.8|70423.4|70404.8|323
1586508600000|2020-04-10 08:50:00|70442.1|70412.1|70436.8|70414.7|70447.4|70422.8|70432.4|70410|323
1586508900000|2020-04-10 08:55:00|70436.5|70414.4|70437.4|70412.6|70448.5|70425.2|70430|70411.8|400
1586509200000|2020-04-10 09:00:00|70437.8|70412.4|70437.1|70416.8|70440.1|70419.3|70431.8|70412.3|382
1586509500000|2020-04-10 09:05:00|70437|70415.9|70404.5|70374|70442.2|70423.9|70402.1|70369.9|447
1586509800000|2020-04-10 09:10:00|70404.4|70373.8|70401.3|70385.2|70408.7|70386.5|70400.6|70371|534
1586510100000|2020-04-10 09:15:00|70401.2|70384.8|70408.2|70390.5|70422.1|70396.9|70396.1|70381.1|406
1586510400000|2020-04-10 09:20:00|70408|70389.3|70413.2|70392.7|70414.8|70396|70408|70389.3|258
1586510700000|2020-04-10 09:25:00|70412.3|70393|70424|70401.3|70428.4|70405.5|70409.6|70391.9|225
1586511000000|2020-04-10 09:30:00|70423.7|70401.2|70419.9|70400.5|70425.3|70403.1|70418|70392.1|111
1586511300000|2020-04-10 09:35:00|70419.1|70399.8|70419.4|70400.3|70425.2|70403.5|70418|70390.8|117
1586511600000|2020-04-10 09:40:00|70419.3|70399.6|70426|70409.4|70428.3|70409.4|70416.8|70391.5|175
1586511900000|2020-04-10 09:45:00|70426.1|70409.1|70424.7|70409.7|70431.4|70410.3|70423|70405.4|336
1586512200000|2020-04-10 09:50:00|70424.9|70409.9|70420.4|70397.3|70429.2|70411.2|70417.9|70394.9|294
1586512500000|2020-04-10 09:55:00|70419.9|70400.3|70417.3|70398.6|70425.1|70402.4|70416.7|70392|211
1586512800000|2020-04-10 10:00:00|70417.5|70398.5|70419.1|70396.5|70422.2|70400|70414.8|70395.1|132
1586513100000|2020-04-10 10:05:00|70419|70396.4|70414.1|70395|70421.2|70400.1|70410.2|70392.2|211
1586513400000|2020-04-10 10:10:00|70414.7|70394.5|70417.8|70394.5|70426|70398.1|70409|70391.9|272
1586513700000|2020-04-10 10:15:00|70415.8|70395.2|70418.5|70396.7|70426.7|70398|70413.3|70392.6|201
1586514000000|2020-04-10 10:20:00|70417|70396.2|70438.7|70414.5|70444.9|70416.8|70412.3|70393.8|354
1586514300000|2020-04-10 10:25:00|70438|70414.6|70434.9|70418.9|70445.2|70418.9|70431.3|70412.2|538
1586514600000|2020-04-10 10:30:00|70436.2|70419.3|70440.3|70418.7|70443|70422.2|70436.2|70416.8|225
1586514900000|2020-04-10 10:35:00|70440.2|70418.5|70438.2|70422.3|70442.8|70423.7|70438.2|70417.6|175
1586515200000|2020-04-10 10:40:00|70437.3|70420.2|70440.6|70421.4|70444.6|70425.5|70437.3|70418.6|229
1586515500000|2020-04-10 10:45:00|70439.8|70421.1|70440.5|70421.9|70450.2|70427.4|70438.1|70419.5|186
1586515800000|2020-04-10 10:50:00|70443.2|70422.4|70447.3|70421|70448.8|70425.9|70439.6|70420.7|175
1586516100000|2020-04-10 10:55:00|70444.2|70421.3|70445.6|70425.6|70447.9|70426.8|70439.6|70420.7|145
1586516400000|2020-04-10 11:00:00|70447.6|70425|70445.9|70427.2|70449|70429|70443.2|70424.5|290
1586516700000|2020-04-10 11:05:00|70445.6|70426.6|70448.5|70428|70450.1|70429.6|70445.4|70424.3|380
1586517000000|2020-04-10 11:10:00|70448.1|70427.3|70449.4|70427.8|70450.9|70431.5|70445.4|70425.7|448
1586517300000|2020-04-10 11:15:00|70449.3|70428.1|70448.7|70426|70451.1|70430|70445.9|70424.3|546
1586517600000|2020-04-10 11:20:00|70448.9|70425.7|70445.5|70424.6|70449.8|70428.9|70444.2|70421.6|655
1586517900000|2020-04-10 11:25:00|70445.4|70424.2|70447.8|70430.5|70452.1|70433.4|70444.7|70421.6|452
1586518200000|2020-04-10 11:30:00|70446.9|70431.7|70449.2|70430.9|70451.5|70434.4|70445.9|70428.3|400
1586518500000|2020-04-10 11:35:00|70448.3|70431|70448.7|70433.7|70450.9|70434|70445.9|70428.5|348
1586518800000|2020-04-10 11:40:00|70449.2|70434.2|70447.8|70427.4|70450.2|70434.2|70445.5|70425.4|434
1586519100000|2020-04-10 11:45:00|70447.7|70427.6|70447.4|70428.3|70449.6|70429.9|70444.4|70426.3|424
1586519400000|2020-04-10 11:50:00|70447.2|70428.4|70446.9|70425.8|70448.8|70431|70445.1|70425.1|545
1586519700000|2020-04-10 11:55:00|70447|70425.6|70447.2|70426.4|70449.4|70429.5|70444.5|70424.8|687
1586520000000|2020-04-10 12:00:00|70447.3|70426.2|70446.7|70425.4|70448.6|70428.4|70443.9|70423.5|747
1586520300000|2020-04-10 12:05:00|70446.5|70425.5|70445.5|70427|70447.7|70428.5|70443.9|70423.2|441
1586520600000|2020-04-10 12:10:00|70445.8|70426.1|70446.2|70426.5|70447.1|70427.9|70443.6|70424.5|468
1586520900000|2020-04-10 12:15:00|70445.2|70426.7|70446.6|70427.4|70446.9|70428.9|70443.7|70426.2|287
1586521200000|2020-04-10 12:20:00|70446.9|70427.9|70444.5|70427|70447.8|70430.1|70443.2|70424.5|272
1586521500000|2020-04-10 12:25:00|70444.3|70426.5|70457.1|70411.6|70462.5|70430|70444|70409.6|308
1586521800000|2020-04-10 12:30:00|70458|70412|70446.3|70423.5|70463.8|70427.9|70443.9|70408.4|362
1586522100000|2020-04-10 12:35:00|70447|70424.4|70446.6|70431.6|70450|70432.8|70443.7|70423.5|175
1586522400000|2020-04-10 12:40:00|70446.3|70431.3|70445.8|70425.6|70448.6|70433.6|70443.6|70424.2|215
1586522700000|2020-04-10 12:45:00|70445.4|70425.9|70446.7|70430.4|70448.5|70430.6|70442|70423.1|395
1586523000000|2020-04-10 12:50:00|70447.2|70429.9|70445.7|70430.7|70448.3|70433.3|70445.4|70429.3|268
1586523300000|2020-04-10 12:55:00|70446.1|70431.1|70445|70429.4|70448.3|70433|70444.7|70427.7|297
1586523600000|2020-04-10 13:00:00|70446.2|70429.5|70444.3|70423.2|70447.1|70430.8|70442.1|70422.5|429
1586523900000|2020-04-10 13:05:00|70443|70423.5|70450.4|70427.7|70452.9|70430|70439.7|70422.7|236
1586524200000|2020-04-10 13:10:00|70450.6|70427.8|70459.9|70428.7|70466.7|70435.1|70447.7|70424.9|184
1586524500000|2020-04-10 13:15:00|70459.6|70426.9|70457.9|70433.2|70464.7|70439.6|70456.9|70426.5|317
1586524800000|2020-04-10 13:20:00|70458.4|70433|70454.4|70426.3|70459.7|70434.2|70449.7|70426|186
1586525100000|2020-04-10 13:25:00|70459.8|70424.5|70453.3|70428.6|70459.8|70432.6|70447.9|70419.9|172
1586525400000|2020-04-10 13:30:00|70453.4|70426.1|70450.5|70428.5|70453.4|70432|70445.7|70423.3|166
1586525700000|2020-04-10 13:35:00|70450.2|70428.8|70450.8|70429.6|70453.3|70433.8|70447.4|70423.8|172
1586526000000|2020-04-10 13:40:00|70450.2|70428.7|70451.3|70429.6|70458.3|70435.6|70444.7|70422.5|150
1586526300000|2020-04-10 13:45:00|70451.6|70430.4|70468.7|70452.5|70474.6|70458.6|70448|70426.6|292
1586526600000|2020-04-10 13:50:00|70469.9|70452.4|70477.1|70452|70488.1|70469.1|70466.2|70451.2|270
1586526900000|2020-04-10 13:55:00|70477|70452.3|70476.6|70459|70481.7|70461.3|70473.6|70452|242
1586527200000|2020-04-10 14:00:00|70477.6|70459.6|70474.5|70459.5|70480.9|70461.9|70473.7|70457.9|238
1586527500000|2020-04-10 14:05:00|70474.3|70459.3|70477.8|70462.8|70481.1|70465.5|70474.3|70459.3|148
1586527800000|2020-04-10 14:10:00|70476.2|70461.2|70477.8|70462.8|70485.1|70465.3|70473.1|70458.1|178
1586528100000|2020-04-10 14:15:00|70480.1|70462.9|70478.8|70463.8|70483.8|70468.3|70477.2|70460.9|159
1586528400000|2020-04-10 14:20:00|70479.1|70464.1|70482.6|70466.3|70489.4|70467.4|70479.1|70460.1|276
1586528700000|2020-04-10 14:25:00|70482.7|70466.9|70484.9|70466.6|70489|70467.5|70480.5|70463.7|165
1586529000000|2020-04-10 14:30:00|70487.4|70465.8|70486.9|70467.3|70488.9|70469.5|70480.7|70464.2|162
1586529300000|2020-04-10 14:35:00|70484|70468.2|70487.2|70465.8|70490.3|70470|70481.8|70463.3|156
1586529600000|2020-04-10 14:40:00|70485.6|70466.1|70486.7|70468.6|70489.4|70470.9|70482.4|70465.5|191
1586529900000|2020-04-10 14:45:00|70486.8|70468.8|70489.6|70468.9|70491.8|70472.1|70484.6|70467.1|202
1586530200000|2020-04-10 14:50:00|70490.3|70468.5|70489.7|70471.2|70495.1|70473.4|70485.8|70467.6|165
1586530500000|2020-04-10 14:55:00|70489.4|70470.9|70491.8|70472|70494.1|70473|70486.2|70469.1|179
1586530800000|2020-04-10 15:00:00|70490.8|70471.5|70491.1|70472.5|70494.9|70474|70487.3|70468.8|203
1586531100000|2020-04-10 15:05:00|70487.6|70472.6|70491.4|70471.9|70494.4|70474.4|70487.3|70470.7|178
1586531400000|2020-04-10 15:10:00|70491.9|70472.2|70487.7|70472.7|70494.1|70475.7|70487.7|70470.8|173
1586531700000|2020-04-10 15:15:00|70485.6|70470.6|70490|70473.7|70498.6|70473.7|70485.6|70469.9|169
1586532000000|2020-04-10 15:20:00|70492|70473.2|70486.9|70470.8|70494.1|70473.3|70484.9|70467.2|251
1586532300000|2020-04-10 15:25:00|70487.1|70470.7|70489.9|70472.7|70491.8|70476.7|70484.7|70469|226
1586532600000|2020-04-10 15:30:00|70489.6|70472.6|70490.8|70475.8|70498.6|70477.1|70483.6|70465.4|285
1586532900000|2020-04-10 15:35:00|70491.4|70476.4|70483.3|70468.3|70497.9|70477.6|70477.9|70459.7|237
1586533200000|2020-04-10 15:40:00|70484.5|70467.5|70485.6|70470.5|70494.4|70476.4|70482.5|70461.6|218
1586533500000|2020-04-10 15:45:00|70486|70471.3|70492.9|70476.5|70498.1|70481.5|70486|70468.5|264
1586533800000|2020-04-10 15:50:00|70493|70476.6|70490|70475|70514.3|70484|70485.9|70466.1|230
1586534100000|2020-04-10 15:55:00|70498.5|70466|70492.2|70470|70500.7|70476.5|70486.9|70465.5|159
1586534400000|2020-04-10 16:00:00|70493.4|70469.5|70495.4|70480.4|70501.1|70480.4|70487|70465.5|223
1586534700000|2020-04-10 16:05:00|70495.5|70480.5|70497.6|70478.2|70502.3|70482.2|70493.4|70470.5|191
1586535000000|2020-04-10 16:10:00|70498.2|70478.3|70492|70469.5|70501.9|70482.6|70490.6|70465.7|201
1586535300000|2020-04-10 16:15:00|70492.8|70468.8|70499.6|70474.5|70508.5|70481.7|70491.5|70466.5|218
1586535600000|2020-04-10 16:20:00|70501.4|70475|70503.5|70483.5|70514.9|70488.1|70494.7|70470.2|264
1586535900000|2020-04-10 16:25:00|70504.4|70484|70505.1|70487|70513.6|70489.1|70499.5|70482.2|185
1586536200000|2020-04-10 16:30:00|70502.3|70483.2|70502.1|70483.8|70511.7|70488.5|70499.3|70480.3|211
1586536500000|2020-04-10 16:35:00|70503.1|70485.1|70493.2|70453.5|70504.9|70487.6|70486.3|70451.4|420
1586536800000|2020-04-10 16:40:00|70493.6|70454.3|70488.4|70469.5|70502.1|70469.5|70485.7|70442.9|144
1586537100000|2020-04-10 16:45:00|70487.5|70446.8|70494.6|70465.9|70502.8|70471.4|70485.7|70446.8|201
1586537400000|2020-04-10 16:50:00|70500|70459|70489.1|70467.7|70500|70471.5|70487.5|70455.6|103
1586537700000|2020-04-10 16:55:00|70489.2|70469.7|70479.1|70461.4|70492.6|70470.5|70476.6|70455.3|123
1586538000000|2020-04-10 17:00:00|70479.4|70461.6|70492.6|70468.6|70500.9|70470.6|70477.1|70449.7|160
1586538300000|2020-04-10 17:05:00|70492.2|70469.3|70489.6|70469.1|70495.7|70471.2|70488.3|70460.2|98
1586538600000|2020-04-10 17:10:00|70490.1|70468.9|70491.8|70469.4|70493.6|70471|70489|70462.9|101
1586538900000|2020-04-10 17:15:00|70492.5|70469.5|70490.6|70469.1|70494.5|70471.7|70489.5|70456|101
1586539200000|2020-04-10 17:20:00|70490.3|70470.9|70476.2|70458.5|70504.6|70470.9|70474.2|70445.7|186
1586539500000|2020-04-10 17:25:00|70476.1|70458.1|70474.5|70454.5|70477.5|70460.1|70473.5|70447.2|119
1586539800000|2020-04-10 17:30:00|70473.4|70458.4|70476.8|70455|70483|70459.9|70472.6|70447.9|159
1586540100000|2020-04-10 17:35:00|70485.9|70457.3|70473.2|70458.2|70485.9|70459.6|70472.1|70445.4|134
1586540400000|2020-04-10 17:40:00|70472.8|70457|70473.5|70458.5|70481.3|70459.8|70472|70445.2|119
1586540700000|2020-04-10 17:45:00|70473.2|70457.4|70473.5|70458.5|70489.3|70459.4|70471.4|70445.7|155
1586541000000|2020-04-10 17:50:00|70473.6|70457.1|70462.9|70444.2|70476.8|70458.9|70457|70429.6|195
1586541300000|2020-04-10 17:55:00|70463.7|70440.9|70462.7|70447.5|70468.8|70449|70460.4|70440.3|148
1586541600000|2020-04-10 18:00:00|70463|70447.2|70463|70447.2|70467.4|70448.2|70461.7|70428.5|124
1586541900000|2020-04-10 18:05:00|70463.1|70448|70464.5|70444|70468.4|70448.5|70460.8|70426.9|150
1586542200000|2020-04-10 18:10:00|70464.6|70441.4|70462.6|70447.6|70466.2|70448.6|70462.2|70441.4|102
1586542500000|2020-04-10 18:15:00|70462.5|70446.8|70463.2|70447|70465.1|70448|70462.3|70442.7|94
1586542800000|2020-04-10 18:20:00|70462.8|70446.2|70460.8|70443.3|70467.3|70448.8|70458.3|70441|129
1586543100000|2020-04-10 18:25:00|70460.9|70443.2|70462.3|70447.3|70471.8|70449.6|70459.5|70439.1|150
1586543400000|2020-04-10 18:30:00|70462.4|70447.4|70462.5|70447.4|70469.7|70448.9|70460|70433.4|111
1586543700000|2020-04-10 18:35:00|70463.1|70447.7|70467.8|70447.4|70467.8|70449.2|70459.2|70434|168
1586544000000|2020-04-10 18:40:00|70467.6|70446.9|70464.1|70449.1|70472.8|70449.9|70462.7|70439|191
1586544300000|2020-04-10 18:45:00|70463|70448|70464.7|70444.3|70469.8|70449.1|70463|70437.1|157
1586544600000|2020-04-10 18:50:00|70465.5|70442.4|70465.6|70447.5|70467.4|70449.5|70463.2|70439.7|102
1586544900000|2020-04-10 18:55:00|70464.1|70449.1|70466.6|70447.8|70469.6|70449.5|70462.8|70431.1|124
1586545200000|2020-04-10 19:00:00|70466.1|70447.9|70465.5|70447.4|70472|70449.6|70462.9|70439.3|150
1586545500000|2020-04-10 19:05:00|70466.2|70446.8|70463.7|70448.7|70471.7|70450|70462.6|70440.8|136
1586545800000|2020-04-10 19:10:00|70467|70449.3|70465.8|70446.7|70471.9|70450.7|70461.9|70439.9|130
1586546100000|2020-04-10 19:15:00|70466.1|70445.8|70464.7|70449.7|70471.2|70449.9|70461.5|70440.7|118
1586546400000|2020-04-10 19:20:00|70463.3|70448.3|70469.5|70447.1|70477.4|70450.9|70462.5|70441.4|148
1586546700000|2020-04-10 19:25:00|70469.9|70446.6|70466|70449.4|70500.4|70457|70462.9|70439.8|182
1586547000000|2020-04-10 19:30:00|70466.7|70449.7|70465.3|70439|70471.3|70449.7|70462.1|70435.8|208
1586547300000|2020-04-10 19:35:00|70465.1|70438.9|70459.8|70437.6|70473|70443.1|70455.7|70429|174
1586547600000|2020-04-10 19:40:00|70460.3|70437.3|70460.3|70438|70469.6|70441|70452.5|70428.2|190
1586547900000|2020-04-10 19:45:00|70461|70438.6|70468.1|70439.3|70469.1|70441.2|70452.9|70428.5|198
1586548200000|2020-04-10 19:50:00|70468.6|70439.4|70459.9|70437.8|70475.3|70444.4|70454|70435|219
1586548500000|2020-04-10 19:55:00|70461.5|70435.6|70462.7|70438.8|70468.9|70442.3|70452.9|70432.9|220
1586548800000|2020-04-10 20:00:00|70462.2|70441.3|70473|70437.1|70479.3|70444.1|70455|70430|227
1586549100000|2020-04-10 20:05:00|70470.2|70439.5|70464|70438.2|70477.9|70445|70462.3|70428.8|160
1586549400000|2020-04-10 20:10:00|70464.7|70442.5|70473.7|70434.7|70473.7|70445.8|70460.4|70429.5|147
1586549700000|2020-04-10 20:15:00|70474.9|70435.4|70469.5|70434.1|70476.4|70441.7|70462.6|70429.5|128
1586550000000|2020-04-10 20:20:00|70465.5|70440.6|70472|70436|70493.9|70442.4|70452.3|70430.9|180
1586550300000|2020-04-10 20:25:00|70477.6|70432.3|70470.1|70430.6|70498|70444|70461.8|70421.3|147
1586550600000|2020-04-10 20:30:00|70464.4|70435.7|70481.2|70428.4|70494.5|70444.4|70455.3|70413.5|183
1586550900000|2020-04-10 20:35:00|70477.4|70432.6|70479.9|70425.9|70485.4|70444|70457.3|70403.3|121
1586551200000|2020-04-10 20:40:00|70479.6|70425.6|70468|70414|70487.7|70433.7|70467.1|70413.1|171
1586551500000|2020-04-10 20:45:00|70466|70412|70469.8|70415.8|70471.3|70417.3|70465.9|70411.9|97
1586551800000|2020-04-10 20:50:00|70469.5|70415.5|70480.5|70426.5|70487.4|70433.4|70466.9|70412.9|95
1586552100000|2020-04-10 20:55:00|70470.6|70416.6|70481.7|70427.7|70508.1|70454.1|70466.7|70412.7|80
1586721600000|2020-04-12 20:00:00|70472.8|70431.5|70456.7|70438.5|70481.2|70442.7|70455.1|70411.7|26
1586721900000|2020-04-12 20:05:00|70463.3|70438.9|70463.8|70437.5|70467.8|70438.9|70460.3|70427.7|8
1586722200000|2020-04-12 20:10:00|70467.8|70428.9|70468.4|70432.6|70468.6|70438.9|70463.4|70428.1|13
1586722500000|2020-04-12 20:15:00|70471.2|70430.8|70456.3|70438.6|70481.2|70443.5|70454.9|70424.1|30
1586722800000|2020-04-12 20:20:00|70479.8|70442.7|70479.8|70442.7|70479.8|70442.7|70456.3|70438.3|4
1586723100000|2020-04-12 20:25:00|70457.3|70438.3|70458.4|70438.1|70458.4|70438.3|70457.3|70438.1|2
1586723400000|2020-04-12 20:30:00|70454.5|70437.5|70455.4|70438.4|70481.2|70442.6|70454.5|70437.5|8
1586723700000|2020-04-12 20:35:00|70454.4|70437.4|70459.3|70438.5|70479.7|70441.8|70453.9|70436.9|24
1586724000000|2020-04-12 20:40:00|70472.5|70438.9|70451.7|70434.4|70475.8|70438.9|70451.1|70407|23
1586724300000|2020-04-12 20:45:00|70451.3|70434.3|70452.6|70434.1|70465.7|70437.1|70451.3|70434.1|12
1586724600000|2020-04-12 20:50:00|70474.8|70437.7|70453.4|70433.8|70476.2|70438.6|70453.4|70433.8|7
1586724900000|2020-04-12 20:55:00|70454.4|70433.6|70456.2|70415.2|70465.4|70438.6|70450.9|70415.2|11
1586725200000|2020-04-12 21:00:00|70459.4|70408.7|70460.2|70434.7|70467.9|70439.1|70451.3|70408.7|41
1586725500000|2020-04-12 21:05:00|70459.8|70428.2|70461.2|70429.6|70473.5|70436.7|70446.6|70385.6|67
1586725800000|2020-04-12 21:10:00|70461.7|70416.8|70453.8|70433.8|70474.4|70437.3|70450.6|70404.9|94
1586726100000|2020-04-12 21:15:00|70452.4|70433.9|70453|70432.7|70464.7|70437.9|70449.6|70430.5|71
1586726400000|2020-04-12 21:20:00|70453.6|70433.7|70456.4|70432.1|70457.7|70435|70452.3|70430.2|67
1586726700000|2020-04-12 21:25:00|70456.3|70432.5|70450|70431.2|70460.3|70435.1|70449.8|70421.6|88
1586727000000|2020-04-12 21:30:00|70456.2|70433.4|70452.1|70435.1|70464.7|70436.3|70448.9|70424.9|141
1586727300000|2020-04-12 21:35:00|70456.4|70435.9|70451.1|70434.1|70475.6|70438.5|70450.9|70433.9|47
1586727600000|2020-04-12 21:40:00|70451|70434|70451.5|70434.5|70456.9|70436.5|70451|70430.5|68
1586727900000|2020-04-12 21:45:00|70452.2|70435.2|70451|70434|70462.4|70436.9|70450.4|70418.7|91
1586728200000|2020-04-12 21:50:00|70450.9|70433.9|70452.6|70433.9|70458.6|70437.4|70450.9|70419.4|117
1586728500000|2020-04-12 21:55:00|70452.4|70433.3|70458.2|70431.8|70477.5|70438.4|70450.4|70418.3|174
1586728800000|2020-04-12 22:00:00|70456.7|70429.6|70457.9|70428.3|70460.8|70434.5|70452.8|70423.5|191
1586729100000|2020-04-12 22:05:00|70456.9|70429|70458.2|70431|70460.9|70433.7|70456.1|70428.8|134
1586729400000|2020-04-12 22:10:00|70458.3|70432|70456|70432.9|70476.5|70434.6|70455.7|70424|190
1586729700000|2020-04-12 22:15:00|70456.3|70431.4|70492.3|70454.7|70510.2|70456.2|70455.1|70429.7|253
1586730000000|2020-04-12 22:20:00|70486|70451.1|70488.9|70456.6|70505.5|70458.9|70481.3|70437.4|334
1586730300000|2020-04-12 22:25:00|70488.3|70456.5|70498.4|70445.9|70505.7|70457.8|70485|70440.5|318
1586730600000|2020-04-12 22:30:00|70498.6|70445.1|70493.6|70439.6|70502.7|70452.1|70493|70439|204
1586730900000|2020-04-12 22:35:00|70493.8|70439.8|70493.8|70439.8|70497.9|70443.9|70491.2|70437.2|188
1586731200000|2020-04-12 22:40:00|70492.4|70438.4|70492.3|70438.3|70497|70443|70491.1|70437.1|163
1586731500000|2020-04-12 22:45:00|70492.8|70438.8|70503.6|70449.6|70503.6|70449.6|70446|70392|249
1586731800000|2020-04-12 22:50:00|70498|70444|70499.9|70445.9|70506|70452|70492.6|70442.7|138
1586732100000|2020-04-12 22:55:00|70501|70447|70498.6|70444.6|70504|70450|70489|70439.8|179
1586732400000|2020-04-12 23:00:00|70505.9|70451.9|70495.1|70448.1|70506.9|70455|70486.9|70442.3|207
1586732700000|2020-04-12 23:05:00|70492.7|70447.8|70494.9|70455.9|70501.3|70457.8|70484.5|70444.6|266
1586733000000|2020-04-12 23:10:00|70487.8|70456.8|70480.9|70460.5|70498|70462.9|70478.4|70448|270
1586733300000|2020-04-12 23:15:00|70483.2|70459.6|70502|70470.7|70505.6|70472.7|70479.6|70451.4|314
1586733600000|2020-04-12 23:20:00|70501.9|70470.1|70493.8|70451.2|70505.7|70473.5|70491.5|70448.6|299
1586733900000|2020-04-12 23:25:00|70493.7|70450.2|70499.9|70462|70502.5|70467.3|70484.5|70440.5|559
1586734200000|2020-04-12 23:30:00|70500|70462.8|70501.7|70470.9|70506.2|70474|70494.1|70459.3|349
1586734500000|2020-04-12 23:35:00|70499.8|70470|70501.3|70471.9|70505.6|70473.3|70497|70467.5|360
1586734800000|2020-04-12 23:40:00|70499.8|70471.8|70503.7|70471.4|70505.2|70475.7|70495.3|70469.7|307
1586735100000|2020-04-12 23:45:00|70503.9|70470.9|70505.8|70473.4|70511.7|70480.3|70498.8|70468.6|504
1586735400000|2020-04-12 23:50:00|70505.7|70473.5|70504.3|70487.8|70517.8|70492.7|70502.5|70473|552
1586735700000|2020-04-12 23:55:00|70504.5|70488|70508.3|70465.3|70511.3|70489.8|70499.8|70460|488
1586736000000|2020-04-13 00:00:00|70508.7|70466.5|70504.2|70467.8|70512.1|70475.8|70497.4|70462.6|1062
1586736300000|2020-04-13 00:05:00|70504.1|70471.8|70521.6|70498.4|70528.3|70501.8|70500.6|70466.4|816
1586736600000|2020-04-13 00:10:00|70522.4|70499|70531.9|70511.8|70546|70517.2|70509.6|70493.1|577
1586736900000|2020-04-13 00:15:00|70532.7|70512|70541.7|70524.1|70557.4|70537|70528.7|70510.9|923
1586737200000|2020-04-13 00:20:00|70541.6|70524.3|70572.1|70519.5|70578.3|70537|70538.1|70501.1|845
1586737500000|2020-04-13 00:25:00|70570.4|70521.2|70560.6|70522.8|70577.5|70526.9|70550.7|70496.9|640
1586737800000|2020-04-13 00:30:00|70560.3|70522.9|70554.9|70519.9|70564.4|70525|70547.4|70514.5|604
1586738100000|2020-04-13 00:35:00|70554.8|70520.3|70553.2|70521.6|70568.2|70533.2|70548.7|70514.4|634
1586738400000|2020-04-13 00:40:00|70552.9|70521|70583.8|70535.2|70592.8|70566.8|70551.8|70521|788
1586738700000|2020-04-13 00:45:00|70580.6|70534.3|70590|70565.8|70599.4|70566.8|70575.9|70532.4|822
1586739000000|2020-04-13 00:50:00|70590.4|70566.5|70605.1|70590.1|70611.4|70592.8|70589.3|70565.5|740
1586739300000|2020-04-13 00:55:00|70605.2|70590.2|70603.1|70588.1|70615.2|70600.2|70597.9|70582.9|506
1586739600000|2020-04-13 01:00:00|70602.9|70587.9|70599.3|70584.3|70607.1|70592.1|70587.9|70569|608
1586739900000|2020-04-13 01:05:00|70599.4|70584.4|70588.1|70573.1|70606.2|70591.2|70587.5|70572.5|508
1586740200000|2020-04-13 01:10:00|70587.6|70572.6|70577.2|70559.8|70591.5|70576.5|70571.6|70556.5|406
1586740500000|2020-04-13 01:15:00|70577.5|70559.9|70532.9|70491.2|70577.7|70561.7|70506.5|70452.5|537
1586740800000|2020-04-13 01:20:00|70532.3|70492.9|70555.8|70533.5|70563.9|70538|70519.2|70486.8|778
1586741100000|2020-04-13 01:25:00|70554.6|70532.5|70579.9|70552.1|70586.2|70565.7|70552.2|70529.3|869
1586741400000|2020-04-13 01:30:00|70580.8|70553.8|70535.1|70505.4|70581.2|70557.2|70533.4|70502.6|847
1586741700000|2020-04-13 01:35:00|70535.8|70505.5|70520.2|70493.6|70536|70510.1|70516.2|70490.3|1013
1586742000000|2020-04-13 01:40:00|70521.2|70495.7|70506.3|70491.3|70527.4|70505.3|70492.4|70471.8|849
1586742300000|2020-04-13 01:45:00|70506.2|70491.2|70527.3|70511.2|70532.9|70512.3|70500.5|70485.5|735
1586742600000|2020-04-13 01:50:00|70528.5|70508.3|70540.2|70525.2|70546.3|70531.3|70526.2|70508.3|583
1586742900000|2020-04-13 01:55:00|70540.1|70525.1|70544.3|70529.3|70558.6|70543.6|70539.9|70524.9|561
1586743200000|2020-04-13 02:00:00|70544.6|70529.6|70559.9|70549.9|70563.9|70552.2|70544.4|70529.4|582
1586743500000|2020-04-13 02:05:00|70559.8|70549.8|70571.5|70561.5|70585.8|70570.8|70556.8|70544.7|691
1586743800000|2020-04-13 02:10:00|70571.7|70561.7|70543.6|70528.6|70580.6|70570.6|70535.4|70522.6|686
1586744100000|2020-04-13 02:15:00|70543.5|70528.5|70511.6|70501.6|70543.9|70532.3|70511.6|70497.7|673
1586744400000|2020-04-13 02:20:00|70511.7|70501.7|70548.6|70533.6|70554.4|70539.4|70511|70501|657
1586744700000|2020-04-13 02:25:00|70548.4|70533.4|70549.3|70534.3|70567.4|70554.6|70543.5|70530.7|599
1586745000000|2020-04-13 02:30:00|70549.4|70534.4|70563.9|70553.9|70573.9|70562.3|70537.4|70525|776
1586745300000|2020-04-13 02:35:00|70564.3|70554.3|70555.7|70545.7|70577.3|70562.3|70554.1|70540.3|617
1586745600000|2020-04-13 02:40:00|70556.1|70546.1|70546.1|70536.1|70567.2|70557.2|70544.7|70534.7|517
1586745900000|2020-04-13 02:45:00|70549|70534|70551.3|70541.3|70556.6|70545.2|70541.8|70531.8|647
1586746200000|2020-04-13 02:50:00|70551.2|70541.2|70544.5|70534.5|70565.7|70553.6|70543.1|70532|534
1586746500000|2020-04-13 02:55:00|70544.6|70534.6|70559.2|70549.2|70560.1|70549.8|70540.9|70530.9|634
1586746800000|2020-04-13 03:00:00|70559.1|70549.1|70561.5|70546.5|70562.5|70550.9|70544.7|70532.3|701
1586747100000|2020-04-13 03:05:00|70561.7|70546.7|70579.6|70569.6|70585.8|70573.5|70553.7|70543.7|639
1586747400000|2020-04-13 03:10:00|70579.5|70569.5|70583.1|70568.1|70586|70575|70571.7|70560.7|584
1586747700000|2020-04-13 03:15:00|70583.2|70568.2|70591.9|70581.9|70599.8|70589.8|70578.6|70568.2|668
1586748000000|2020-04-13 03:20:00|70591.8|70581.8|70600.1|70590.1|70606.2|70594|70589.5|70577.7|593
1586748300000|2020-04-13 03:25:00|70599.1|70589.1|70587.6|70577.6|70615.5|70603.7|70583.3|70572.8|636
1586748600000|2020-04-13 03:30:00|70587.5|70577.5|70591.6|70581.6|70600|70587.4|70583.6|70572.3|688
1586748900000|2020-04-13 03:35:00|70590.3|70580.3|70573.6|70558.6|70595.2|70582.7|70570.8|70558.5|525
1586749200000|2020-04-13 03:40:00|70573.4|70558.4|70576.9|70566.9|70585.6|70575.6|70565.1|70552.9|552
1586749500000|2020-04-13 03:45:00|70576.6|70566.6|70569.3|70559.3|70579.1|70566.9|70555.1|70542.4|430
1586749800000|2020-04-13 03:50:00|70569.4|70559.4|70559.3|70549.3|70576.3|70566.3|70558.1|70548.1|368
1586750100000|2020-04-13 03:55:00|70559.8|70549.8|70569.7|70559.7|70572|70562|70559.8|70548.7|332
1586750400000|2020-04-13 04:00:00|70569.5|70559.5|70562.8|70552.8|70574.3|70564.3|70557.7|70546.9|393
1586750700000|2020-04-13 04:05:00|70564.9|70549.9|70551.2|70541.2|70564.9|70551.7|70550.8|70539.4|409
1586751000000|2020-04-13 04:10:00|70551.3|70541.3|70549.1|70539.1|70557.2|70546.1|70544|70533.7|537
1586751300000|2020-04-13 04:15:00|70549|70539|70557.6|70547.6|70559.9|70549.9|70537.2|70527.2|601
1586751600000|2020-04-13 04:20:00|70557.4|70547.4|70557.1|70547.1|70559|70548.8|70547|70534.9|493
1586751900000|2020-04-13 04:25:00|70557.2|70547.2|70557.4|70547.4|70560.1|70547.7|70550.4|70538.4|416
1586752200000|2020-04-13 04:30:00|70557.5|70547.5|70558.1|70548.1|70563.6|70553.6|70550.9|70540.9|449
1586752500000|2020-04-13 04:35:00|70558.3|70548.3|70551.5|70541.5|70559.4|70549.4|70547.2|70535.6|322
1586752800000|2020-04-13 04:40:00|70551.6|70541.6|70543.8|70533.8|70552.4|70542.4|70541.7|70531.7|342
1586753100000|2020-04-13 04:45:00|70543.6|70533.6|70555.4|70540.4|70559.9|70549.6|70543.4|70533.4|502
1586753400000|2020-04-13 04:50:00|70555.5|70540.5|70552|70542|70560.6|70549.6|70550.7|70538.4|435
1586753700000|2020-04-13 04:55:00|70552.2|70542.2|70555.4|70545.4|70560.9|70550.9|70550.6|70538.9|358
1586754000000|2020-04-13 05:00:00|70555.5|70545.5|70552.6|70542.6|70567|70557|70552.5|70542.5|345
1586754300000|2020-04-13 05:05:00|70552.5|70542.5|70553.6|70543.6|70554|70544|70545.9|70535.9|347
1586754600000|2020-04-13 05:10:00|70553.5|70543.5|70556.6|70546.6|70566.6|70553.2|70553.2|70543.2|392
1586754900000|2020-04-13 05:15:00|70556.8|70546.8|70567.6|70557.6|70569.6|70559.6|70556.1|70546.1|392
1586755200000|2020-04-13 05:20:00|70567.5|70557.5|70581.7|70571.7|70582.4|70572.4|70566.2|70556.2|462
1586755500000|2020-04-13 05:25:00|70581.8|70571.8|70570.8|70560.8|70585.7|70573.3|70567.6|70557.5|424
1586755800000|2020-04-13 05:30:00|70571|70561|70573.2|70563.2|70584.8|70574.8|70569.3|70556.7|523
1586756100000|2020-04-13 05:35:00|70573.4|70563.4|70563|70553|70577|70566.2|70562.7|70552.7|449
1586756400000|2020-04-13 05:40:00|70562.9|70552.9|70574.2|70564.2|70578.7|70568.7|70562.5|70552.5|424
1586756700000|2020-04-13 05:45:00|70574.1|70564.1|70565.8|70555.8|70578.8|70568.2|70565.5|70555.5|326
1586757000000|2020-04-13 05:50:00|70565.7|70555.7|70573.6|70563.6|70574.3|70563.7|70555.5|70545.5|423
1586757300000|2020-04-13 05:55:00|70574|70564|70568.8|70558.8|70576.6|70566.6|70566.7|70554.5|543
1586757600000|2020-04-13 06:00:00|70568.5|70558.5|70565.7|70555.7|70576.6|70564.1|70562.1|70549.3|525
1586757900000|2020-04-13 06:05:00|70565.6|70555.6|70567.8|70552.8|70569.2|70559.2|70555.3|70545.3|569
1586758200000|2020-04-13 06:10:00|70569.3|70554.3|70575.8|70565.8|70576.2|70566.2|70559.6|70547.4|452
1586758500000|2020-04-13 06:15:00|70575.7|70565.7|70553.2|70538.2|70576.6|70566.6|70548|70529.7|505
1586758800000|2020-04-13 06:20:00|70553.3|70538.3|70547.1|70537.1|70567.1|70554.1|70541|70530.4|526
1586759100000|2020-04-13 06:25:00|70546.3|70536.3|70557.4|70547.4|70566|70552.3|70544.2|70534.2|618
1586759400000|2020-04-13 06:30:00|70559.8|70544.8|70547.8|70532.8|70563.4|70549.8|70534.3|70521.1|589
1586759700000|2020-04-13 06:35:00|70547.7|70532.7|70511.1|70501.1|70551.4|70541.4|70505.9|70495.4|680
1586760000000|2020-04-13 06:40:00|70510.9|70500.9|70512.4|70502.4|70515.4|70505.4|70501.1|70489.5|634
1586760300000|2020-04-13 06:45:00|70512.5|70502.5|70505.3|70495.3|70517.2|70507.2|70501.1|70488.8|512
1586760600000|2020-04-13 06:50:00|70504.1|70494.1|70531.7|70521.7|70534.3|70524.3|70500.9|70488.4|653
1586760900000|2020-04-13 06:55:00|70531.5|70521.5|70523.8|70513.8|70534.2|70524.2|70518.5|70506.7|679
1586761200000|2020-04-13 07:00:00|70523.5|70513.5|70526.3|70516.3|70536.8|70526.8|70522.4|70512.4|700
1586761500000|2020-04-13 07:05:00|70526.4|70516.4|70527.1|70517.1|70532.5|70522.5|70521.4|70510.3|545
1586761800000|2020-04-13 07:10:00|70526.6|70516.6|70521.6|70511.6|70526.9|70516.9|70513.6|70502.1|499
1586762100000|2020-04-13 07:15:00|70521.5|70511.5|70511.8|70501.8|70525.8|70513.3|70511.2|70501.2|447
1586762400000|2020-04-13 07:20:00|70511.7|70501.7|70501.7|70491.7|70511.9|70501.9|70497.2|70487.2|549
1586762700000|2020-04-13 07:25:00|70502.4|70492.4|70508|70498|70512.9|70502|70502.4|70492.4|470
1586763000000|2020-04-13 07:30:00|70508.9|70498.9|70505.2|70495.2|70511.3|70501.3|70502.6|70492.6|403
1586763300000|2020-04-13 07:35:00|70505.5|70495.5|70516.7|70506.7|70519.5|70507.4|70505.3|70495.3|453
1586763600000|2020-04-13 07:40:00|70516.8|70506.8|70534.2|70524.2|70539.5|70527.8|70512.9|70502.9|668
1586763900000|2020-04-13 07:45:00|70534|70524|70520.7|70510.7|70540.1|70530.1|70519.6|70509.6|626
1586764200000|2020-04-13 07:50:00|70520.6|70510.6|70515.5|70505.5|70523.3|70513.3|70508|70498|604
1586764500000|2020-04-13 07:55:00|70515.6|70505.6|70519.6|70509.6|70524.8|70514.8|70515.2|70505.2|629
1586764800000|2020-04-13 08:00:00|70519.7|70509.7|70553.5|70543.5|70564.2|70553.8|70513|70503|682
1586765100000|2020-04-13 08:05:00|70553.7|70543.7|70561.7|70551.7|70562.2|70552.1|70550.2|70539.8|605
1586765400000|2020-04-13 08:10:00|70561.9|70551.9|70569.9|70559.9|70571|70561|70557|70547|477
1586765700000|2020-04-13 08:15:00|70569.7|70559.7|70560.6|70550.6|70574|70562.1|70558|70548|462
1586766000000|2020-04-13 08:20:00|70560.9|70550.9|70556.7|70546.7|70563.9|70553.9|70554.3|70544.2|545
1586766300000|2020-04-13 08:25:00|70556.8|70546.8|70551.3|70541.3|70559.5|70549.3|70551.3|70541.3|478
1586766600000|2020-04-13 08:30:00|70551.4|70541.4|70584.9|70574.9|70591.5|70578.7|70548.4|70538.4|629
1586766900000|2020-04-13 08:35:00|70584.8|70574.8|70579.9|70569.9|70585|70575|70574.3|70562.4|411
1586767200000|2020-04-13 08:40:00|70580|70570|70583.9|70573.9|70594.2|70583.2|70575|70562.6|512
1586767500000|2020-04-13 08:45:00|70584.1|70574.1|70579.8|70569.8|70586.8|70574.3|70576|70566|324
1586767800000|2020-04-13 08:50:00|70580|70570|70584.5|70569.5|70587.7|70577.7|70576.2|70564.8|412
1586768100000|2020-04-13 08:55:00|70584.2|70569.2|70583.9|70573.9|70585.4|70574.3|70574.6|70564|429
1586768400000|2020-04-13 09:00:00|70584|70574|70585.8|70575.8|70589|70576.4|70575.5|70560.9|352
1586768700000|2020-04-13 09:05:00|70585.9|70575.9|70577|70567|70590.2|70580.2|70576.4|70566.4|400
1586769000000|2020-04-13 09:10:00|70577.1|70567.1|70590.8|70580.8|70597.3|70587.3|70577.1|70567.1|465
1586769300000|2020-04-13 09:15:00|70590.9|70580.9|70592.8|70582.8|70594.2|70583.3|70588.4|70578.4|269
1586769600000|2020-04-13 09:20:00|70593.2|70583.2|70585.9|70575.9|70594.5|70584.5|70585.4|70573.5|252
1586769900000|2020-04-13 09:25:00|70586.1|70576.1|70587.9|70577.9|70594.7|70584.7|70585.9|70575.4|374
1586770200000|2020-04-13 09:30:00|70588|70578|70592.9|70582.9|70611.5|70601.5|70588|70576.2|433
1586770500000|2020-04-13 09:35:00|70592.5|70582.5|70603.6|70593.6|70605.7|70595.5|70592.2|70581.5|436
1586770800000|2020-04-13 09:40:00|70603.4|70593.4|70603.7|70593.7|70606.5|70596.1|70599.1|70589.1|409
1586771100000|2020-04-13 09:45:00|70603.5|70593.5|70592.2|70577.2|70605.8|70595.8|70585.2|70572.8|439
1586771400000|2020-04-13 09:50:00|70592.1|70577.1|70586|70576|70593.3|70580.6|70582.5|70569.6|373
1586771700000|2020-04-13 09:55:00|70587.5|70577.5|70589.7|70579.7|70597.2|70584.7|70586.2|70571.5|350
1586772000000|2020-04-13 10:00:00|70589.8|70579.8|70587.9|70572.9|70591.9|70580|70585.2|70570.2|522
1586772300000|2020-04-13 10:05:00|70588.2|70573.2|70589.4|70574.4|70589.9|70574.9|70582.8|70567.8|463
1586772600000|2020-04-13 10:10:00|70589.5|70574.5|70602.4|70586.8|70620.4|70610.4|70587.2|70572.2|463
1586772900000|2020-04-13 10:15:00|70602.3|70585.8|70605.3|70590.3|70609.6|70593.9|70601.7|70585.6|512
1586773200000|2020-04-13 10:20:00|70605.4|70590.4|70608.1|70593.1|70610.3|70595.3|70601|70586|514
1586773500000|2020-04-13 10:25:00|70608.3|70593.3|70601.7|70586.7|70609.4|70594.4|70595.8|70580.8|502
1586773800000|2020-04-13 10:30:00|70601.6|70586.6|70587.5|70572.5|70602.5|70587.5|70583.1|70568.1|502
1586774100000|2020-04-13 10:35:00|70587.6|70572.6|70590.1|70575.1|70596.7|70581.7|70586.4|70571.4|517
1586774400000|2020-04-13 10:40:00|70590|70575|70590.1|70575.1|70594.6|70579.6|70586.4|70573.8|361
1586774700000|2020-04-13 10:45:00|70590|70575|70591.4|70576.4|70592.9|70577.9|70589.9|70574.9|415
1586775000000|2020-04-13 10:50:00|70591.3|70576.3|70595.1|70580.1|70595.3|70580.3|70588.6|70574.5|388
1586775300000|2020-04-13 10:55:00|70594.6|70579.6|70591.9|70576.9|70597.1|70584.3|70588.5|70573.5|411
1586775600000|2020-04-13 11:00:00|70591.7|70576.7|70592.3|70577.3|70595.7|70580.9|70589|70575.8|407
1586775900000|2020-04-13 11:05:00|70592.1|70577.1|70591.6|70576.6|70592.8|70580|70589|70575.4|325
1586776200000|2020-04-13 11:10:00|70591.8|70576.8|70591|70576|70593.3|70579|70588.5|70575.1|390
1586776500000|2020-04-13 11:15:00|70590.9|70575.9|70591.4|70576.4|70591.9|70578.8|70579.5|70568|378
1586776800000|2020-04-13 11:20:00|70591.3|70576.3|70581.2|70566.2|70592.1|70579.4|70579.9|70564.9|480
1586777100000|2020-04-13 11:25:00|70581.3|70566.3|70576.4|70561.4|70586.3|70571.3|70570|70557.4|445
1586777400000|2020-04-13 11:30:00|70576.6|70561.6|70565.3|70555.3|70578.3|70563.9|70556.8|70545.2|521
1586777700000|2020-04-13 11:35:00|70565.6|70555.6|70563.9|70553.9|70569.1|70556.8|70561.9|70549.8|490
1586778000000|2020-04-13 11:40:00|70563.8|70553.8|70568.9|70553.9|70569.5|70556.6|70563|70551.2|448
1586778300000|2020-04-13 11:45:00|70569.1|70554.1|70566.2|70551.2|70570.7|70558.2|70563.2|70550.8|416
1586778600000|2020-04-13 11:50:00|70566.3|70551.3|70560.5|70545.5|70566.5|70555|70548|70537.5|371
1586778900000|2020-04-13 11:55:00|70560.3|70545.3|70562.7|70547.7|70562.9|70548.4|70548.1|70537.8|478
1586779200000|2020-04-13 12:00:00|70561.9|70546.9|70587.8|70572.8|70588.5|70574.5|70559.8|70544.8|743
1586779500000|2020-04-13 12:05:00|70587.5|70572.5|70568.5|70553.5|70594.3|70582|70561.8|70551.2|681
1586779800000|2020-04-13 12:10:00|70569|70554|70559.6|70544.6|70579.7|70567.4|70550.6|70537.9|667
1586780100000|2020-04-13 12:15:00|70559.7|70544.7|70566.1|70551.1|70571.8|70558.4|70551|70538|581
1586780400000|2020-04-13 12:20:00|70564.3|70554.3|70567.3|70557.3|70581.1|70571.1|70558.4|70546.9|607
1586780700000|2020-04-13 12:25:00|70567.5|70557.5|70561.3|70551.3|70571.5|70561.5|70557.1|70547.1|503
1586781000000|2020-04-13 12:30:00|70561|70551|70556.4|70546.4|70564.2|70551.5|70548.5|70538.5|651
1586781300000|2020-04-13 12:35:00|70556.5|70546.5|70570.6|70555.6|70589.6|70577|70552.7|70540.9|597
1586781600000|2020-04-13 12:40:00|70571|70556|70572.9|70562.9|70580|70566.6|70560.6|70547.9|723
1586781900000|2020-04-13 12:45:00|70572.5|70562.5|70566.6|70556.6|70581.3|70569.7|70562.6|70552.6|614
1586782200000|2020-04-13 12:50:00|70566.4|70556.4|70570.1|70560.1|70574|70563.6|70561.5|70551.1|519
1586782500000|2020-04-13 12:55:00|70569.5|70559.5|70574.1|70564.1|70592.9|70579.8|70569.3|70556.7|700
1586782800000|2020-04-13 13:00:00|70573.8|70563.8|70569.8|70554.8|70581.5|70566.4|70566.5|70553.4|652
1586783100000|2020-04-13 13:05:00|70569.2|70554.2|70575.3|70560.3|70578.3|70563.7|70565|70552.5|576
1586783400000|2020-04-13 13:10:00|70575.4|70560.4|70573.9|70563.9|70577.8|70564.5|70568.7|70555.8|459
1586783700000|2020-04-13 13:15:00|70573.3|70563.3|70574.7|70559.7|70577.3|70565.8|70564.4|70554.4|619
1586784000000|2020-04-13 13:20:00|70574.8|70559.8|70579.8|70564.8|70580.4|70567.6|70567.9|70555.5|588
1586784300000|2020-04-13 13:25:00|70578.4|70563.4|70598.5|70583.5|70598.7|70583.7|70573.3|70561.6|565
1586784600000|2020-04-13 13:30:00|70598.9|70583.9|70595|70580|70602.3|70587.3|70592.7|70577.7|741
1586784900000|2020-04-13 13:35:00|70595.1|70580.1|70591.4|70576.4|70627.3|70607.8|70589|70576|838
1586785200000|2020-04-13 13:40:00|70591.1|70576.1|70598.3|70583.3|70600|70586.7|70585.4|70572.5|715
1586785500000|2020-04-13 13:45:00|70598.1|70583.1|70579.3|70564.3|70598.4|70583.4|70575.7|70562.1|694
1586785800000|2020-04-13 13:50:00|70579.2|70564.2|70587.8|70572.8|70587.8|70572.8|70575.4|70563.9|643
1586786100000|2020-04-13 13:55:00|70587.7|70572.7|70591.3|70576.3|70595.1|70582.4|70576.4|70563.9|657
1586786400000|2020-04-13 14:00:00|70590.6|70575.6|70585|70570|70591.5|70576.5|70579.8|70565.2|634
1586786700000|2020-04-13 14:05:00|70584.9|70569.9|70571.2|70561.2|70586.1|70572.7|70570.1|70559.6|664
1586787000000|2020-04-13 14:10:00|70571.3|70561.3|70576.4|70566.4|70581|70568.9|70568.5|70556.7|771
1586787300000|2020-04-13 14:15:00|70576.1|70566.1|70582.5|70572.5|70586.9|70576.9|70574.3|70564.3|791
1586787600000|2020-04-13 14:20:00|70582.4|70572.4|70581.1|70566.1|70582.4|70572.4|70573.9|70563.9|685
1586787900000|2020-04-13 14:25:00|70581|70566|70566|70556|70582.8|70569.2|70565.1|70553.3|599
1586788200000|2020-04-13 14:30:00|70565.9|70555.9|70563.8|70548.8|70575.4|70560.4|70555.2|70540.2|731
1586788500000|2020-04-13 14:35:00|70563.7|70548.7|70576.4|70561.4|70581.9|70566.9|70557|70542.5|615
1586788800000|2020-04-13 14:40:00|70576.3|70561.3|70586.7|70571.7|70590.2|70575.2|70576|70561|620
1586789100000|2020-04-13 14:45:00|70586.6|70571.6|70579.5|70564.5|70589.6|70574.6|70577.3|70562.3|658
1586789400000|2020-04-13 14:50:00|70580|70565|70585.9|70570.9|70588.6|70573.6|70577.1|70562.1|595
1586789700000|2020-04-13 14:55:00|70586|70571|70581.1|70566.1|70597.7|70582.7|70576.1|70561.1|672
1586790000000|2020-04-13 15:00:00|70581.5|70566.5|70570.3|70555.3|70582.7|70567.7|70569.3|70554.3|728
1586790300000|2020-04-13 15:05:00|70570.1|70555.1|70584.8|70569.8|70593.3|70578.3|70567.6|70552.6|636
1586790600000|2020-04-13 15:10:00|70584.6|70569.6|70581.3|70566.3|70585.5|70570.5|70577.7|70565.1|506
1586790900000|2020-04-13 15:15:00|70581.2|70566.2|70574.5|70559.5|70584.3|70570.2|70573.2|70558.2|476
1586791200000|2020-04-13 15:20:00|70574.4|70559.4|70575.6|70560.6|70579.7|70566.1|70573.2|70558.2|456
1586791500000|2020-04-13 15:25:00|70575.5|70560.5|70591.3|70576.3|70591.9|70576.9|70575.4|70560.4|432
1586791800000|2020-04-13 15:30:00|70591.1|70576.1|70588.9|70573.9|70592.1|70577.1|70585.6|70571.4|574
1586792100000|2020-04-13 15:35:00|70588.6|70573.6|70583.7|70568.7|70592|70577.7|70581.2|70566.2|605
1586792400000|2020-04-13 15:40:00|70583.6|70568.6|70569.7|70554.7|70585.4|70570.4|70567.4|70552.4|475
1586792700000|2020-04-13 15:45:00|70569.4|70554.4|70565.3|70555.3|70571|70558.1|70563.6|70548.6|550
1586793000000|2020-04-13 15:50:00|70567.1|70552.1|70567.7|70552.7|70574.6|70559.6|70564.4|70552.1|429
1586793300000|2020-04-13 15:55:00|70567.8|70552.8|70570.8|70555.8|70572.9|70557.9|70560.9|70545.9|486
1586793600000|2020-04-13 16:00:00|70569.8|70554.8|70568.3|70553.3|70575.3|70560.3|70567.6|70552.6|519
1586793900000|2020-04-13 16:05:00|70568.2|70553.2|70570.5|70555.5|70572.5|70562.4|70565.6|70552.2|450
1586794200000|2020-04-13 16:10:00|70570.7|70555.7|70577.9|70562.9|70577.9|70562.9|70566.9|70551.9|521
1586794500000|2020-04-13 16:15:00|70577.8|70562.8|70581.9|70566.9|70581.9|70566.9|70569.7|70554.7|588
1586794800000|2020-04-13 16:20:00|70581.8|70566.8|70582.4|70567.4|70587.5|70572.5|70579.6|70564.6|537
1586795100000|2020-04-13 16:25:00|70582|70567|70582.1|70567.1|70583.6|70568.6|70577.1|70562.1|453
1586795400000|2020-04-13 16:30:00|70582|70567|70581.6|70566.6|70583.8|70568.8|70579.7|70564.7|406
1586795700000|2020-04-13 16:35:00|70581.7|70566.7|70582.7|70567.7|70584.8|70569.8|70580.5|70565.5|406
1586796000000|2020-04-13 16:40:00|70582.3|70567.3|70584.4|70569.4|70586.3|70571.3|70581.7|70566.7|447
1586796300000|2020-04-13 16:45:00|70584.1|70569.1|70580.1|70565.1|70585|70570|70574.8|70559.8|395
1586796600000|2020-04-13 16:50:00|70579.7|70564.7|70581.2|70566.2|70583.5|70568.5|70577.9|70562.9|378
1586796900000|2020-04-13 16:55:00|70581.7|70566.7|70582.8|70567.8|70584|70569|70578.5|70563.5|492
1586797200000|2020-04-13 17:00:00|70583.7|70568.7|70590.7|70575.7|70593.3|70578.4|70583.1|70568.1|499
1586797500000|2020-04-13 17:05:00|70590.6|70575.6|70595.2|70580.2|70596.7|70581.7|70588.5|70574.1|469
1586797800000|2020-04-13 17:10:00|70595.7|70580.7|70605.2|70590.2|70609.6|70594.6|70595.5|70580.5|498
1586798100000|2020-04-13 17:15:00|70605.3|70590.3|70603.9|70588.9|70606.6|70591.6|70602.2|70587.2|387
1586798400000|2020-04-13 17:20:00|70604.1|70589.1|70607.1|70592.1|70610.9|70595.9|70603.5|70588.5|429
1586798700000|2020-04-13 17:25:00|70606.8|70591.8|70606.9|70591.9|70610.3|70595.3|70604.3|70589.3|484
1586799000000|2020-04-13 17:30:00|70607.2|70592.2|70606.2|70591.2|70609.7|70594.7|70602.9|70587.9|513
1586799300000|2020-04-13 17:35:00|70606.4|70591.4|70591.5|70576.5|70606.8|70591.8|70590.5|70575.5|711
1586799600000|2020-04-13 17:40:00|70591.6|70576.6|70581.9|70566.9|70592.5|70577.5|70580.3|70565.3|508
1586799900000|2020-04-13 17:45:00|70582|70567|70588|70573|70589.9|70577|70557.9|70544.4|709
1586800200000|2020-04-13 17:50:00|70587.4|70572.4|70583.7|70568.7|70589.4|70576.5|70583|70568|609
1586800500000|2020-04-13 17:55:00|70583.6|70568.6|70590.2|70575.2|70591.5|70576.5|70582.1|70567.1|561
1586800800000|2020-04-13 18:00:00|70590.4|70575.4|70586.1|70571.1|70591.1|70576.1|70583.3|70568.3|536
1586801100000|2020-04-13 18:05:00|70583.8|70568.8|70563.3|70548.3|70587.2|70572.2|70558.3|70543.3|652
1586801400000|2020-04-13 18:10:00|70563.5|70548.5|70576|70561|70579.6|70564.6|70561|70546|559
1586801700000|2020-04-13 18:15:00|70575.8|70560.8|70573.3|70558.3|70576.8|70561.8|70560|70545|528
1586802000000|2020-04-13 18:20:00|70572.9|70557.9|70569.2|70554.2|70575.7|70560.7|70565.8|70550.8|630
1586802300000|2020-04-13 18:25:00|70568.6|70553.6|70567.3|70552.3|70571.9|70556.9|70565.7|70550.7|621
1586802600000|2020-04-13 18:30:00|70565.8|70550.8|70565.2|70550.2|70568.9|70553.9|70562.9|70549.5|387
1586802900000|2020-04-13 18:35:00|70565.1|70550.1|70569.5|70554.5|70570.9|70555.9|70563.5|70550|427
1586803200000|2020-04-13 18:40:00|70569.6|70554.6|70564.9|70549.9|70573.2|70558.2|70564.4|70549.4|442
1586803500000|2020-04-13 18:45:00|70565.1|70550.1|70555.3|70537.2|70572.1|70557.1|70553.7|70535.2|481
1586803800000|2020-04-13 18:50:00|70554.8|70537.6|70555|70540|70564.7|70544.2|70554.1|70535.1|398
1586804100000|2020-04-13 18:55:00|70554.9|70539.9|70545.2|70529.3|70561.4|70541.9|70544.1|70527.4|488
1586804400000|2020-04-13 19:00:00|70547.7|70526.9|70546|70531|70554.7|70539.5|70544.6|70526.9|418
1586804700000|2020-04-13 19:05:00|70548.4|70533.4|70553.2|70538.2|70555.8|70540.8|70541.9|70526.9|487
1586805000000|2020-04-13 19:10:00|70553.1|70538.1|70556.6|70541.6|70559.5|70544.5|70545.1|70530.1|455
1586805300000|2020-04-13 19:15:00|70556.9|70541.9|70557|70542|70561.3|70546.3|70552.1|70537.1|445
1586805600000|2020-04-13 19:20:00|70556.9|70541.9|70550.8|70535.8|70560|70543.8|70548.3|70533.3|412
1586805900000|2020-04-13 19:25:00|70550.6|70535.6|70543.7|70528.7|70554.8|70538|70542.4|70527.8|362
1586806200000|2020-04-13 19:30:00|70543.5|70528.5|70549.4|70534.4|70556|70536.1|70534.3|70515.4|500
1586806500000|2020-04-13 19:35:00|70549.5|70534.5|70550.1|70535.1|70557.5|70541.9|70547.4|70532.4|470
1586806800000|2020-04-13 19:40:00|70550.4|70535.4|70549.7|70534.7|70558.6|70537.8|70547.7|70531.4|389
1586807100000|2020-04-13 19:45:00|70549.6|70534.6|70547.3|70532.3|70555.1|70535.1|70543.6|70526.8|426
1586807400000|2020-04-13 19:50:00|70546.9|70531.9|70540.8|70525.8|70551.3|70536.3|70535.7|70520.2|560
1586807700000|2020-04-13 19:55:00|70541.3|70526.3|70534.5|70517.5|70547.8|70531.6|70534.4|70517.4|521
1586808000000|2020-04-13 20:00:00|70534.6|70517.1|70532.6|70513.2|70539.8|70520.8|70525.1|70509.2|271
1586808300000|2020-04-13 20:05:00|70533.1|70512.2|70534|70517.3|70539.2|70522.5|70526.1|70509.8|245
1586808600000|2020-04-13 20:10:00|70534.6|70517.4|70543.4|70526.3|70553.4|70530.9|70532.9|70514.2|269
1586808900000|2020-04-13 20:15:00|70545.2|70527.6|70554.1|70522.6|70556.9|70535.4|70541.1|70513.4|223
1586809200000|2020-04-13 20:20:00|70553.8|70515.2|70535.8|70520.8|70562.3|70537|70530.5|70513.1|282
1586809500000|2020-04-13 20:25:00|70535.9|70520.9|70543.1|70528.1|70546.1|70529|70531.5|70513.1|268
1586809800000|2020-04-13 20:30:00|70541.8|70526.8|70542.7|70527.7|70550.9|70530.2|70539.8|70525.4|315
1586810100000|2020-04-13 20:35:00|70542.8|70527.8|70543.9|70528.9|70550.5|70533.4|70537.5|70525.1|258
1586810400000|2020-04-13 20:40:00|70543.6|70528.6|70544.1|70529.1|70556.9|70537.1|70537.6|70523.3|249
1586810700000|2020-04-13 20:45:00|70543.9|70528.9|70562|70535.9|70573.6|70539.2|70543.9|70517.3|261
1586811000000|2020-04-13 20:50:00|70558.8|70537.4|70555.7|70515.3|70574.1|70539.5|70546.1|70497.9|175
1586811300000|2020-04-13 20:55:00|70562.3|70534.4|70575.7|70531.6|70585.8|70538.4|70538|70504.9|325
1586811600000|2020-04-13 21:00:00|70578.8|70530.4|70590|70536|70595|70541|70537.9|70483.9|44
1586811900000|2020-04-13 21:05:00|70594.1|70540.1|70604.4|70550.4|70620|70566|70586.2|70532.2|92
1586812200000|2020-04-13 21:10:00|70591.4|70537.4|70601.4|70547.4|70616.5|70562.5|70591.4|70537.4|145
1586812800000|2020-04-13 21:20:00|70569.5|70515.5|70571.2|70517.2|70584.6|70531.8|70567.2|70513.2|161
1586813100000|2020-04-13 21:25:00|70559.8|70515.7|70571.6|70517.6|70572|70518|70555.3|70502.3|121
1586813400000|2020-04-13 21:30:00|70559|70505|70569.8|70515.8|70573.4|70538.9|70557.4|70503.4|197
1586813700000|2020-04-13 21:35:00|70570.8|70516.8|70570.5|70516.5|70571.5|70526.7|70554.4|70506|102
1586814000000|2020-04-13 21:40:00|70569.5|70515.5|70569.2|70515.2|70571.6|70523.1|70547.3|70501.9|132
1586814300000|2020-04-13 21:45:00|70573.2|70523.6|70561.2|70507.2|70574.7|70539.5|70540.3|70502.3|124
1586814600000|2020-04-13 21:50:00|70550.5|70496.5|70545.6|70515.9|70562.3|70516.2|70539.8|70494.5|144
1586814900000|2020-04-13 21:55:00|70544|70516.2|70567.1|70513.1|70567.1|70516.5|70538|70499.1|150
1586815200000|2020-04-13 22:00:00|70562|70511|70538.6|70503.7|70568.2|70520.5|70535.1|70498.9|198
1586815500000|2020-04-13 22:05:00|70551.7|70508.3|70540.2|70507.1|70573.4|70520.9|70537.7|70501.5|200
1586815800000|2020-04-13 22:10:00|70540.1|70508.6|70540.5|70506.5|70555.2|70515.7|70530.6|70500.1|177
1586816100000|2020-04-13 22:15:00|70541.7|70501.8|70554|70526|70566.5|70528.2|70529.3|70496.4|525
1586816400000|2020-04-13 22:20:00|70550.9|70525.8|70551.4|70509.4|70565.7|70528.7|70545.5|70509.4|566
1586816700000|2020-04-13 22:25:00|70552.8|70511.4|70553|70521.2|70558.5|70529.4|70539.8|70508.3|476
1586817000000|2020-04-13 22:30:00|70553.3|70521.4|70561|70524.5|70565.3|70527.6|70549.5|70516|418
1586817300000|2020-04-13 22:35:00|70560.2|70524.6|70559.5|70527.6|70566.7|70534.8|70555.3|70519.3|586
1586817600000|2020-04-13 22:40:00|70560.1|70527.4|70568.2|70534.5|70570.6|70539.3|70556.5|70524.7|726
1586817900000|2020-04-13 22:45:00|70568.4|70534.4|70564.7|70535.6|70569.4|70540.6|70563.1|70532.1|751
1586818200000|2020-04-13 22:50:00|70564.5|70533.5|70562.3|70536.9|70565.8|70541.3|70559.2|70529.5|890
1586818500000|2020-04-13 22:55:00|70561.5|70534.5|70561.5|70531.9|70563.9|70539.5|70554.3|70524.9|709
1586818800000|2020-04-13 23:00:00|70558.1|70529.1|70556.4|70529.4|70563.8|70536.2|70550|70526.9|548
1586819100000|2020-04-13 23:05:00|70557.2|70530|70557.8|70531.7|70561.5|70532.8|70554.3|70527.9|430
1586819400000|2020-04-13 23:10:00|70557.6|70531.3|70550|70523.7|70559.5|70532.5|70549.2|70523.6|676
1586819700000|2020-04-13 23:15:00|70549.5|70524.2|70553.8|70525.2|70556.9|70528.3|70549.5|70520.8|895
1586820000000|2020-04-13 23:20:00|70554|70524.5|70551.3|70524.5|70554.8|70526.3|70548.2|70520.8|766
1586820300000|2020-04-13 23:25:00|70551.7|70524.9|70535|70513|70553.7|70526.9|70531.6|70510.8|508
1586820600000|2020-04-13 23:30:00|70532.9|70512.2|70526.3|70507.4|70536.3|70514.6|70523.8|70505.3|504
1586820900000|2020-04-13 23:35:00|70525.3|70506.8|70536.1|70517.4|70537.6|70519.4|70523.6|70504.4|689
1586821200000|2020-04-13 23:40:00|70536.2|70516.4|70529.5|70506.5|70536.4|70517.6|70525.4|70505|753
1586821500000|2020-04-13 23:45:00|70529.3|70506.3|70525.9|70505.5|70535.4|70511.7|70524.3|70503.8|723
1586821800000|2020-04-13 23:50:00|70525.6|70505.8|70535.7|70510.3|70536.2|70512.9|70523.7|70505.3|719
1586822100000|2020-04-13 23:55:00|70533.3|70510.5|70532.4|70516.2|70534.9|70516.4|70525.8|70505.2|756
1586822400000|2020-04-14 00:00:00|70532.6|70516|70534.6|70517.1|70539.6|70522.9|70530.8|70511.3|737
1586822700000|2020-04-14 00:05:00|70535.3|70516.3|70530|70513.8|70535.3|70517|70522.9|70506.4|921
1586823000000|2020-04-14 00:10:00|70529.9|70513.7|70541.6|70524.2|70542.9|70525.7|70525.6|70510.3|786
1586823300000|2020-04-14 00:15:00|70541.7|70524.5|70549.4|70531.4|70550.6|70533.3|70536.9|70518.8|932
1586823600000|2020-04-14 00:20:00|70549.1|70531.5|70545.5|70530.5|70550.8|70534.8|70543.9|70528.9|834
1586823900000|2020-04-14 00:25:00|70545.2|70530.2|70552.7|70537.7|70555.2|70540.2|70544.4|70529.4|791
1586824200000|2020-04-14 00:30:00|70552.9|70537.9|70548.7|70533.7|70554.4|70539.4|70546.2|70531.2|838
1586824500000|2020-04-14 00:35:00|70548.4|70533.4|70541.8|70523.4|70554.2|70539.2|70540.5|70522.2|775
1586824800000|2020-04-14 00:40:00|70541.7|70523.3|70543.6|70527.3|70551|70536|70537.3|70521.9|803
1586825100000|2020-04-14 00:45:00|70543|70527.9|70548.6|70533.6|70549.5|70534.5|70535.2|70520|716
1586825400000|2020-04-14 00:50:00|70548.5|70533.5|70538.1|70523.1|70556|70541|70538.1|70523.1|753
1586825700000|2020-04-14 00:55:00|70536.5|70521.5|70535.2|70520.2|70541.1|70526.1|70531.1|70516.1|753
1586826000000|2020-04-14 01:00:00|70535.4|70520.4|70566.6|70551.6|70580.4|70565.4|70534.3|70519.3|849
1586826300000|2020-04-14 01:05:00|70566.5|70551.5|70550.2|70535.2|70575.7|70560.7|70550|70535|650
1586826600000|2020-04-14 01:10:00|70550.9|70535.9|70550.9|70531.1|70565.2|70550.1|70546|70529.3|587
1586826900000|2020-04-14 01:15:00|70549.4|70532.2|70563.2|70548.2|70583.4|70568|70548.5|70530.8|594
1586827200000|2020-04-14 01:20:00|70563.1|70548.1|70551|70536|70566.5|70553.6|70543.9|70528.9|620
1586827500000|2020-04-14 01:25:00|70550.8|70535.8|70552.9|70537.9|70563.4|70549.7|70549.9|70534.9|679
1586827800000|2020-04-14 01:30:00|70552.7|70537.7|70516.7|70501.7|70560.3|70550.3|70504.4|70490.1|799
1586828100000|2020-04-14 01:35:00|70516.6|70501.6|70550.5|70535.5|70557.1|70542.1|70506.2|70491.2|839
1586828400000|2020-04-14 01:40:00|70550.6|70535.6|70498|70483|70557.1|70542.1|70498|70482.9|847
1586828700000|2020-04-14 01:45:00|70499|70483.4|70481.4|70471.4|70510.3|70495.3|70470.1|70457.1|805
1586829000000|2020-04-14 01:50:00|70481.6|70471.6|70471.1|70461.1|70502|70492|70466|70456|811
1586829300000|2020-04-14 01:55:00|70471.3|70461.3|70483.9|70473.9|70485.2|70475.2|70456.9|70446.9|880
1586829600000|2020-04-14 02:00:00|70484.1|70474.1|70472.4|70462.4|70484.1|70474.1|70441.2|70430.3|869
1586829900000|2020-04-14 02:05:00|70472.3|70462.3|70475.8|70465.8|70484.5|70474.5|70460.2|70450.2|815
1586830200000|2020-04-14 02:10:00|70475.9|70465.9|70488.3|70478.3|70501.9|70491.9|70475.9|70465.9|728
1586830500000|2020-04-14 02:15:00|70488.4|70478.4|70481.3|70471.3|70491.3|70481.3|70478.7|70468.7|709
1586830800000|2020-04-14 02:20:00|70481.7|70471.7|70512.4|70502.4|70516.8|70506.8|70480.5|70470.5|685
1586831100000|2020-04-14 02:25:00|70512.6|70502.6|70491.9|70481.9|70529.4|70518|70489.3|70479.3|737
1586831400000|2020-04-14 02:30:00|70491|70481|70474.3|70464.3|70493.9|70483.9|70472.7|70462.7|761
1586831700000|2020-04-14 02:35:00|70474.2|70464.2|70452.5|70442.5|70485.5|70475.5|70451|70441|760
1586832000000|2020-04-14 02:40:00|70452.4|70442.4|70481|70471|70482.3|70471.7|70452.4|70442.4|717
1586832300000|2020-04-14 02:45:00|70481.1|70471.1|70477.8|70467.8|70486.4|70476.4|70470.7|70460.7|674
1586832600000|2020-04-14 02:50:00|70477.9|70467.9|70470.3|70460.3|70479.8|70469.8|70458.7|70448.7|638
1586832900000|2020-04-14 02:55:00|70470.7|70460.7|70451.5|70441.5|70474.9|70464.9|70449.9|70439.9|692
1586833200000|2020-04-14 03:00:00|70451.7|70441.7|70447.4|70437.4|70455.9|70445.9|70434.1|70424.1|629
1586833500000|2020-04-14 03:05:00|70447.6|70437.6|70453.4|70443.4|70466.4|70456.4|70441.7|70431.7|657
1586833800000|2020-04-14 03:10:00|70453.5|70443.5|70477.9|70467.9|70478.8|70468.8|70450.7|70440.7|632
1586834100000|2020-04-14 03:15:00|70478|70468|70468.5|70458.5|70481.4|70471.4|70454.7|70444.7|673
1586834400000|2020-04-14 03:20:00|70468.1|70458.1|70474.3|70464.3|70493.8|70483.8|70464.3|70454.3|760
1586834700000|2020-04-14 03:25:00|70474.1|70464.1|70460.5|70450.5|70479.2|70469.2|70456.8|70446.8|656
1586835000000|2020-04-14 03:30:00|70458.9|70448.9|70469.3|70459.3|70481|70470.3|70453.5|70443.5|651
1586835300000|2020-04-14 03:35:00|70469.5|70459.5|70476.3|70466.3|70479.6|70469.6|70468|70458|562
1586835600000|2020-04-14 03:40:00|70476.1|70466.1|70478.5|70468.5|70487.4|70476.5|70468.6|70457.9|623
1586835900000|2020-04-14 03:45:00|70479.2|70469.2|70477.9|70467.9|70481.6|70471.6|70469.9|70459.9|479
1586836200000|2020-04-14 03:50:00|70477.8|70467.8|70488.6|70478.6|70494.9|70483.9|70477.8|70467.8|447
1586836500000|2020-04-14 03:55:00|70488.3|70478.3|70489.4|70479.4|70493|70483|70478.2|70468.2|482
1586836800000|2020-04-14 04:00:00|70489.5|70479.5|70492.2|70482.2|70494.9|70484.9|70484.4|70474.4|439
1586837100000|2020-04-14 04:05:00|70492.1|70482.1|70484.6|70474.6|70495.3|70485.3|70483.2|70473.2|356
1586837400000|2020-04-14 04:10:00|70484.5|70474.5|70471.6|70461.6|70484.5|70474.5|70465.9|70455.9|408
1586837700000|2020-04-14 04:15:00|70472.1|70462.1|70477.1|70467.1|70479.6|70469.6|70464.3|70454.3|472
1586838000000|2020-04-14 04:20:00|70477.2|70467.2|70482.3|70472.3|70485.7|70475.7|70470.2|70460.2|460
1586838300000|2020-04-14 04:25:00|70482.2|70472.2|70480.6|70470.6|70482.4|70472.4|70476.1|70466.1|405
1586838600000|2020-04-14 04:30:00|70481.7|70471.7|70485.9|70475.9|70486.6|70476.6|70478.2|70468.2|436
1586838900000|2020-04-14 04:35:00|70485.8|70475.8|70477.7|70467.7|70488.5|70478.5|70477.6|70467.6|438
1586839200000|2020-04-14 04:40:00|70477.8|70467.8|70483.7|70473.7|70485.4|70475.4|70477.7|70467.7|333
1586839500000|2020-04-14 04:45:00|70483.6|70473.6|70498.9|70488.9|70499.7|70489.7|70476.6|70466.6|504
1586839800000|2020-04-14 04:50:00|70498.2|70488.2|70487.5|70477.5|70499.1|70489.1|70487.3|70477.3|472
1586840100000|2020-04-14 04:55:00|70487.6|70477.6|70483|70473|70489.5|70479.5|70478.4|70468.4|479
1586840400000|2020-04-14 05:00:00|70483.2|70473.2|70497.9|70487.9|70498.7|70488.7|70482|70472|513
1586840700000|2020-04-14 05:05:00|70500.5|70490.5|70507.9|70497.9|70510.7|70499.4|70496.3|70486.3|564
1586841000000|2020-04-14 05:10:00|70507.8|70497.8|70503.8|70493.8|70509.6|70499.6|70501|70491|490
1586841300000|2020-04-14 05:15:00|70503.7|70493.7|70504.2|70494.2|70506.4|70496.4|70502.1|70492.1|532
1586841600000|2020-04-14 05:20:00|70504.3|70494.3|70503.5|70493.5|70505.2|70495.2|70501.7|70491.7|448
1586841900000|2020-04-14 05:25:00|70503|70493|70504.6|70494.6|70506.5|70495.1|70499.9|70489.7|516
1586842200000|2020-04-14 05:30:00|70504.5|70494.5|70497.4|70487.4|70506.8|70496.8|70487.5|70475.6|569
1586842500000|2020-04-14 05:35:00|70496.3|70486.3|70496.7|70486.7|70500.1|70490.1|70492.9|70481.2|571
1586842800000|2020-04-14 05:40:00|70496.5|70486.5|70497.1|70487.1|70499.6|70489.6|70487|70477|556
1586843100000|2020-04-14 05:45:00|70497.3|70487.3|70497.3|70487.3|70499.4|70489.4|70493.5|70483.5|402
1586843400000|2020-04-14 05:50:00|70497.2|70487.2|70513.5|70503.5|70517.5|70507.5|70494.5|70484.5|618
1586843700000|2020-04-14 05:55:00|70513.3|70503.3|70535.3|70525.3|70541.2|70531.2|70513.1|70503.1|728
1586844000000|2020-04-14 06:00:00|70535.5|70525.5|70541.7|70531.7|70543.3|70533.3|70525.4|70515.4|643
1586844300000|2020-04-14 06:05:00|70541.3|70531.3|70562.1|70552.1|70562.1|70552.1|70534.6|70524.6|678
1586844600000|2020-04-14 06:10:00|70562.3|70552.3|70561.4|70551.4|70568.1|70558.1|70546.8|70536.8|650
1586844900000|2020-04-14 06:15:00|70561.9|70551.9|70551.8|70541.8|70565.3|70555.3|70551.5|70541.5|696
1586845200000|2020-04-14 06:20:00|70551.5|70541.5|70563.4|70553.4|70568.6|70558.6|70551.1|70541.1|710
1586845500000|2020-04-14 06:25:00|70563.9|70553.9|70554.9|70544.9|70567.4|70557.4|70547.9|70537.9|750
1586845800000|2020-04-14 06:30:00|70554.7|70544.7|70553.4|70543.4|70561|70551|70546.2|70536.2|654
1586846100000|2020-04-14 06:35:00|70553.5|70543.5|70558.2|70548.2|70569.2|70559.2|70552.5|70542.5|693
1586846400000|2020-04-14 06:40:00|70558.1|70548.1|70571.4|70561.4|70571.6|70561.6|70555.8|70545.8|669
1586846700000|2020-04-14 06:45:00|70571.5|70561.5|70552.3|70542.3|70573.6|70563.6|70552.2|70542.2|628
1586847000000|2020-04-14 06:50:00|70552.4|70542.4|70543.2|70533.2|70554.7|70544.7|70538.7|70528.7|627
1586847300000|2020-04-14 06:55:00|70542.4|70532.4|70549.9|70539.9|70566.4|70556.4|70542.4|70532.4|781
1586847600000|2020-04-14 07:00:00|70550.2|70540.2|70539.7|70529.7|70555.9|70545.9|70534|70524|748
1586847900000|2020-04-14 07:05:00|70540|70530|70542.5|70532.5|70552|70542|70528.9|70518.9|790
1586848200000|2020-04-14 07:10:00|70542.4|70532.4|70564.5|70554.5|70571.2|70561.2|70542.3|70532.3|780
1586848500000|2020-04-14 07:15:00|70564.7|70554.7|70566.4|70556.4|70572.7|70562.7|70563|70553|771
1586848800000|2020-04-14 07:20:00|70566.5|70556.5|70580.5|70570.5|70584.7|70574.7|70566.4|70556.4|711
1586849100000|2020-04-14 07:25:00|70581|70571|70574.4|70564.4|70587.2|70577.2|70570.8|70560.8|646
1586849400000|2020-04-14 07:30:00|70574.5|70564.5|70567.3|70557.3|70576.8|70566.8|70556.4|70546.4|605
1586849700000|2020-04-14 07:35:00|70567.4|70557.4|70561.5|70551.5|70579.8|70569.8|70557.1|70547.1|613
1586850000000|2020-04-14 07:40:00|70561.6|70551.6|70580.5|70570.5|70580.9|70570.9|70559.5|70549.5|622
1586850300000|2020-04-14 07:45:00|70580.1|70570.1|70559|70549|70582.1|70572.1|70558.5|70548.5|634
1586850600000|2020-04-14 07:50:00|70558.6|70548.6|70572.2|70562.2|70574.2|70564.2|70558|70548|596
1586850900000|2020-04-14 07:55:00|70572.1|70562.1|70552.9|70542.9|70574.4|70564.4|70546|70536|625
1586851200000|2020-04-14 08:00:00|70552.8|70542.8|70559.2|70549.2|70560.4|70550.4|70550.3|70540.3|605
1586851500000|2020-04-14 08:05:00|70559.6|70549.6|70566.5|70556.5|70569.1|70559.1|70552.7|70542.7|479
1586851800000|2020-04-14 08:10:00|70566.8|70556.8|70591.8|70581.8|70591.9|70581.9|70563.4|70553.4|676
1586852100000|2020-04-14 08:15:00|70591.9|70581.9|70605.5|70595.5|70609.9|70599.9|70586|70576|755
1586852400000|2020-04-14 08:20:00|70605.3|70595.3|70617.1|70607.1|70631.8|70621|70604|70594|606
1586852700000|2020-04-14 08:25:00|70616.8|70606.8|70636.2|70626.2|70648.6|70638.6|70615.9|70605.9|658
1586853000000|2020-04-14 08:30:00|70636|70626|70655|70645|70662.9|70652.9|70635.9|70625.9|631
1586853300000|2020-04-14 08:35:00|70654.7|70644.7|70645.3|70635.3|70664.9|70654.9|70642.6|70632.6|675
1586853600000|2020-04-14 08:40:00|70644.7|70634.7|70643.9|70633.9|70646.1|70636.1|70630.4|70620.4|653
1586853900000|2020-04-14 08:45:00|70644|70634|70635.8|70625.8|70648|70638|70635.8|70625.8|606
1586854200000|2020-04-14 08:50:00|70637.6|70627.6|70669.7|70659.7|70678.5|70668.5|70637.6|70627.6|741
1586854500000|2020-04-14 08:55:00|70669.6|70659.6|70644.6|70634.6|70669.7|70659.7|70642.8|70632.8|695
1586854800000|2020-04-14 09:00:00|70644.7|70634.7|70659.4|70649.4|70667.2|70657.2|70642.5|70632.5|628
1586855100000|2020-04-14 09:05:00|70660.3|70650.3|70658|70648|70663.6|70653.6|70650.7|70640.7|678
1586855400000|2020-04-14 09:10:00|70658.3|70648.3|70635.5|70625.5|70658.6|70648.6|70635.4|70625.4|569
1586855700000|2020-04-14 09:15:00|70635.2|70625.2|70632.3|70622.3|70639.9|70629.9|70626|70616|569
1586856000000|2020-04-14 09:20:00|70631.5|70621.5|70628|70618|70634.4|70624.4|70620.3|70610.3|618
1586856300000|2020-04-14 09:25:00|70627.9|70617.9|70631.7|70621.7|70634.9|70624.9|70625.3|70615.3|617
1586856600000|2020-04-14 09:30:00|70631.8|70621.8|70638.4|70628.4|70638.7|70628.7|70626.1|70616.1|504
1586856900000|2020-04-14 09:35:00|70637.5|70627.5|70638.1|70628.1|70640.4|70630.4|70629.1|70619.1|541
1586857200000|2020-04-14 09:40:00|70638|70628|70619.8|70609.8|70639.6|70629.6|70618.8|70608.8|541
1586857500000|2020-04-14 09:45:00|70619.4|70609.4|70618.8|70608.8|70622.2|70612.2|70612|70602|498
1586857800000|2020-04-14 09:50:00|70618.6|70608.6|70621.4|70611.4|70633.7|70623.7|70618.6|70608.6|456
1586858100000|2020-04-14 09:55:00|70621.3|70611.3|70634.3|70619.3|70642|70627|70619.9|70609.9|446
1586858400000|2020-04-14 10:00:00|70634.2|70619.2|70628.7|70613.7|70638.1|70623.1|70627.7|70612.7|532
1586858700000|2020-04-14 10:05:00|70628.6|70613.6|70634.4|70619.4|70641.5|70629|70625.3|70611.5|389
1586859000000|2020-04-14 10:10:00|70634.5|70619.5|70649.5|70634.5|70649.5|70636.8|70631.2|70618.6|320
1586859300000|2020-04-14 10:15:00|70649.8|70634.8|70665.2|70655.2|70675.7|70665.7|70647.5|70634.7|514
1586859600000|2020-04-14 10:20:00|70665.1|70655.1|70654.6|70644.6|70671|70656|70650.6|70638.9|468
1586859900000|2020-04-14 10:25:00|70654.7|70644.7|70628.3|70618.3|70658.8|70646.6|70627.9|70615.5|459
1586860200000|2020-04-14 10:30:00|70630.7|70615.7|70628.2|70618.2|70635.4|70621.7|70622.2|70612.2|396
1586860500000|2020-04-14 10:35:00|70628.4|70618.4|70627.4|70617.4|70632|70622|70621.4|70611.4|298
1586860800000|2020-04-14 10:40:00|70627.7|70617.7|70623.5|70613.5|70631.2|70621.2|70611.2|70599.1|472
1586861100000|2020-04-14 10:45:00|70623.4|70613.4|70612.5|70602.5|70624.3|70613.9|70612.2|70602.2|430
1586861400000|2020-04-14 10:50:00|70612.4|70602.4|70605|70595|70616|70606|70599|70589|425
1586861700000|2020-04-14 10:55:00|70604.5|70594.5|70599.2|70589.2|70604.9|70594.9|70591.8|70581.8|422
1586862000000|2020-04-14 11:00:00|70599|70589|70600.1|70590.1|70611.7|70601.7|70593.2|70583.2|580
1586862300000|2020-04-14 11:05:00|70600|70590|70597.1|70587.1|70603.1|70592.4|70585.5|70575.5|647
1586862600000|2020-04-14 11:10:00|70597.6|70587.6|70599.4|70589.4|70611.4|70598.4|70592.1|70582.1|583
1586862900000|2020-04-14 11:15:00|70599.5|70589.5|70608.4|70598.4|70616.2|70603.5|70587.3|70577.3|600
1586863200000|2020-04-14 11:20:00|70608.3|70598.3|70611.3|70601.3|70623.7|70610.3|70596.5|70586.5|649
1586863500000|2020-04-14 11:25:00|70612.1|70602.1|70602.5|70592.5|70612.4|70602.4|70597.6|70587.6|449
1586863800000|2020-04-14 11:30:00|70602.1|70592.1|70596.8|70586.8|70603.1|70593.1|70593.7|70583.7|485
1586864100000|2020-04-14 11:35:00|70596.6|70586.6|70599.8|70589.8|70600.2|70590.2|70588.9|70578.9|645
1586864400000|2020-04-14 11:40:00|70599.2|70589.2|70595.6|70585.6|70602.1|70590.8|70592|70582|458
1586864700000|2020-04-14 11:45:00|70594.1|70584.1|70588.1|70573.1|70594.4|70584.4|70579.5|70569.2|594
1586865000000|2020-04-14 11:50:00|70585.3|70575.3|70589.7|70579.7|70596.5|70584|70570.4|70560.4|637
1586865300000|2020-04-14 11:55:00|70589.6|70579.6|70578.9|70568.9|70597.9|70587.2|70575.7|70563|676
1586865600000|2020-04-14 12:00:00|70579|70569|70586.4|70576.4|70591.8|70581.8|70573.2|70562.8|724
1586865900000|2020-04-14 12:05:00|70585.9|70575.9|70595.5|70585.5|70602.8|70592.6|70585.7|70575.7|713
1586866200000|2020-04-14 12:10:00|70595.6|70585.6|70593.1|70583.1|70602.7|70592.7|70590.1|70580.1|694
1586866500000|2020-04-14 12:15:00|70592.9|70582.9|70584.1|70574.1|70603.2|70593.2|70581.9|70571.9|604
1586866800000|2020-04-14 12:20:00|70583.1|70573.1|70586.1|70576.1|70590.7|70580.7|70578.8|70568.8|577
1586867100000|2020-04-14 12:25:00|70586.2|70576.2|70579|70569|70594.2|70584.2|70578.6|70568.6|591
1586867400000|2020-04-14 12:30:00|70578.8|70568.8|70571.6|70561.6|70578.8|70568.8|70561.6|70551.6|656
1586867700000|2020-04-14 12:35:00|70571.9|70561.9|70558.5|70548.5|70577.9|70567.9|70557.5|70547.5|532
1586868000000|2020-04-14 12:40:00|70558.4|70548.4|70578.8|70568.8|70584.3|70572.2|70556.4|70546.4|574
1586868300000|2020-04-14 12:45:00|70578.6|70568.6|70578.6|70568.6|70593.8|70583.8|70568.6|70558.6|564
1586868600000|2020-04-14 12:50:00|70578.5|70568.5|70578.1|70568.1|70585.5|70575.5|70574.1|70563.8|457
1586868900000|2020-04-14 12:55:00|70578.3|70568.3|70577.7|70567.7|70583.2|70573.2|70573.9|70563.9|609
1586869200000|2020-04-14 13:00:00|70577.4|70567.4|70584.7|70574.7|70589.4|70579.4|70576.9|70566.9|619
1586869500000|2020-04-14 13:05:00|70585.2|70575.2|70587.5|70577.5|70588.9|70577.9|70580.7|70570.7|588
1586869800000|2020-04-14 13:10:00|70587.4|70577.4|70587|70572|70597.3|70586.9|70585|70571.4|533
1586870100000|2020-04-14 13:15:00|70586.9|70571.9|70587.2|70572.2|70601.6|70588.9|70581.7|70569|564
1586870400000|2020-04-14 13:20:00|70587.6|70572.6|70582|70567|70593.3|70581.2|70576|70563.4|590
1586870700000|2020-04-14 13:25:00|70581.4|70566.4|70580.3|70570.3|70584.4|70571.9|70576|70565.2|550
1586871000000|2020-04-14 13:30:00|70580.5|70570.5|70557|70547|70586.1|70576.1|70556.8|70546.8|760
1586871300000|2020-04-14 13:35:00|70557.2|70547.2|70554.8|70544.8|70558.3|70548.3|70546.3|70536.3|765
1586871600000|2020-04-14 13:40:00|70554.9|70544.9|70556.3|70546.3|70567.1|70555.5|70552.9|70542.9|813
1586871900000|2020-04-14 13:45:00|70556.2|70546.2|70556.7|70546.7|70563.9|70553.9|70545.3|70535.3|666
1586872200000|2020-04-14 13:50:00|70557.1|70547.1|70553|70543|70560.2|70550.2|70551|70541|550
1586872500000|2020-04-14 13:55:00|70553.3|70543.3|70553.1|70543.1|70566.7|70553.9|70550.2|70540.2|642
1586872800000|2020-04-14 14:00:00|70553.3|70543.3|70529.7|70514.7|70553.5|70543.5|70511.2|70501.2|810
1586873100000|2020-04-14 14:05:00|70529.8|70514.8|70542.2|70532.2|70544.4|70532.4|70522.4|70512.2|797
1586873400000|2020-04-14 14:10:00|70542.3|70532.3|70526.8|70516.8|70545.2|70532.5|70526|70516|717
1586873700000|2020-04-14 14:15:00|70524.3|70514.3|70504.8|70494.8|70529.6|70519.6|70496.1|70486.1|733
1586874000000|2020-04-14 14:20:00|70504.9|70494.9|70520.7|70510.7|70528.5|70518.5|70502.2|70492.2|706
1586874300000|2020-04-14 14:25:00|70520.8|70510.8|70512.5|70502.5|70544.5|70527.5|70510.7|70499.8|696
1586874600000|2020-04-14 14:30:00|70512.3|70502.3|70491.6|70476.6|70514|70503.3|70480.3|70470.3|599
1586874900000|2020-04-14 14:35:00|70491.5|70476.5|70474.9|70459.9|70510.6|70496.1|70470.8|70455.8|646
1586875200000|2020-04-14 14:40:00|70475|70460|70468.5|70458.5|70480.7|70470.1|70468.2|70456.3|588
1586875500000|2020-04-14 14:45:00|70469.2|70459.2|70463.8|70448.8|70476.5|70463|70449|70435.7|723
1586875800000|2020-04-14 14:50:00|70464.2|70449.2|70474.7|70459.7|70476.1|70463.6|70453.6|70443.6|716
1586876100000|2020-04-14 14:55:00|70474.6|70459.6|70469.5|70454.5|70482.5|70467.5|70454.3|70439.3|789
1586876400000|2020-04-14 15:00:00|70469.8|70454.8|70486|70471|70486.3|70472.9|70460.8|70448.7|685
1586876700000|2020-04-14 15:05:00|70486.2|70471.2|70496.3|70481.3|70505.2|70484.2|70473.9|70459.9|758
1586877000000|2020-04-14 15:10:00|70496.5|70481.1|70493.6|70483.6|70505.5|70489.4|70484.3|70469.3|804
1586877300000|2020-04-14 15:15:00|70493.2|70483.2|70490.4|70475.4|70496.3|70485.5|70481.4|70466.4|718
1586877600000|2020-04-14 15:20:00|70491|70476|70487.6|70472.6|70492|70477|70482.7|70467.7|564
1586877900000|2020-04-14 15:25:00|70487.5|70472.5|70497.7|70487.7|70501.5|70490.2|70482.5|70467.5|650
1586878200000|2020-04-14 15:30:00|70497.8|70487.8|70486.3|70471.3|70499.7|70487.8|70479.4|70467|651
1586878500000|2020-04-14 15:35:00|70486.5|70471.5|70481.8|70466.8|70486.5|70471.5|70472|70460.2|641
1586878800000|2020-04-14 15:40:00|70481.9|70466.9|70477.8|70462.8|70487.4|70474.8|70475.6|70462.6|530
1586879100000|2020-04-14 15:45:00|70478.1|70463.1|70467.9|70452.9|70478.7|70465|70462.2|70449.3|517
1586879400000|2020-04-14 15:50:00|70467.7|70452.7|70452.2|70437.2|70468.8|70453.8|70447.3|70432.3|564
1586879700000|2020-04-14 15:55:00|70451.5|70436.5|70471.8|70456.8|70472.9|70459.5|70447.6|70432.6|665
1586880000000|2020-04-14 16:00:00|70472|70457|70467.1|70452.1|70472.3|70458.7|70459.5|70444.5|629
1586880300000|2020-04-14 16:05:00|70467.2|70452.2|70470.8|70455.8|70474.7|70459.7|70466.7|70451.7|569
1586880600000|2020-04-14 16:10:00|70470.7|70455.7|70482.7|70467.7|70483.3|70468.3|70468.6|70453.6|533
1586880900000|2020-04-14 16:15:00|70483|70468|70464.3|70449.3|70486.8|70472|70460.7|70445.7|479
1586881200000|2020-04-14 16:20:00|70464.4|70449.4|70469.7|70454.7|70472.8|70459.2|70453.4|70438.4|614
1586881500000|2020-04-14 16:25:00|70469.9|70454.9|70479|70464|70479.2|70464.2|70466.1|70451.1|476
1586881800000|2020-04-14 16:30:00|70478.2|70463.2|70477.8|70462.8|70481.5|70466.5|70472.6|70459.3|411
1586882100000|2020-04-14 16:35:00|70477.6|70462.6|70478.9|70463.9|70480.3|70465.3|70473.3|70458.3|375
1586882400000|2020-04-14 16:40:00|70479|70464|70486.1|70471.1|70488.9|70473.9|70476|70461|560
1586882700000|2020-04-14 16:45:00|70486|70471|70487.9|70472.9|70492.1|70479.9|70483.4|70468.4|517
1586883000000|2020-04-14 16:50:00|70485.7|70475.7|70486.8|70476.8|70496.4|70485.3|70485.7|70472.9|607
1586883300000|2020-04-14 16:55:00|70486.5|70476.5|70486.1|70471.1|70491.8|70478.8|70477.3|70465.4|611
1586883600000|2020-04-14 17:00:00|70486.9|70471.9|70486.6|70471.6|70489.2|70474.2|70481|70466|498
1586883900000|2020-04-14 17:05:00|70486.5|70471.5|70489.8|70474.8|70492.5|70477.5|70483.4|70468.4|411
1586884200000|2020-04-14 17:10:00|70489.6|70474.6|70478.5|70468.5|70490.3|70475.7|70478.4|70464.9|491
1586884500000|2020-04-14 17:15:00|70477.9|70467.9|70470.5|70455.5|70482.9|70469.3|70468|70453.5|474
1586884800000|2020-04-14 17:20:00|70470.6|70455.6|70464.7|70449.7|70471.5|70456.5|70462|70448.6|558
1586885100000|2020-04-14 17:25:00|70464.3|70449.3|70469.2|70454.2|70469.8|70457.2|70462.4|70449|410
1586885400000|2020-04-14 17:30:00|70469.1|70454.1|70462.2|70447.2|70469.1|70454.6|70461.6|70446.6|535
1586885700000|2020-04-14 17:35:00|70462.6|70447.6|70461.4|70446.4|70464.6|70449.8|70457.8|70445.7|377
1586886000000|2020-04-14 17:40:00|70461.6|70446.6|70461.4|70446.4|70463.9|70450.4|70457.2|70444.3|364
1586886300000|2020-04-14 17:45:00|70461.9|70446.9|70452.9|70437.9|70462.1|70450.3|70451.8|70436.8|437
1586886600000|2020-04-14 17:50:00|70453|70438|70442.2|70427.2|70455.4|70440.5|70439.5|70424.5|441
1586886900000|2020-04-14 17:55:00|70442.3|70427.3|70459.8|70444.8|70466.6|70452.5|70440.6|70425.6|565
1586887200000|2020-04-14 18:00:00|70460.4|70445.4|70475.1|70460.1|70476.5|70461.5|70455.8|70441.6|560
1586887500000|2020-04-14 18:05:00|70474.7|70459.7|70482.8|70467.8|70485.8|70470.8|70474.1|70459.1|422
1586887800000|2020-04-14 18:10:00|70482.6|70467.6|70489.3|70474.3|70491.1|70476.1|70480.8|70465.8|395
1586888100000|2020-04-14 18:15:00|70489.4|70474.4|70503.6|70488.6|70504.5|70490.7|70486.6|70471.6|467
1586888400000|2020-04-14 18:20:00|70503.7|70488.7|70485|70470|70513.1|70501.5|70480.3|70468|576
1586888700000|2020-04-14 18:25:00|70484.8|70469.8|70484.5|70469.5|70488.2|70475.1|70475.9|70460.9|551
1586889000000|2020-04-14 18:30:00|70484.7|70469.7|70480.5|70465.5|70490.6|70475.6|70479.6|70464.6|564
1586889300000|2020-04-14 18:35:00|70480.9|70465.9|70480.2|70465.2|70483.9|70470.6|70475.9|70460.9|556
1586889600000|2020-04-14 18:40:00|70480.5|70465.5|70480.2|70470.2|70485.5|70471.8|70476.1|70462.3|505
1586889900000|2020-04-14 18:45:00|70479.5|70469.5|70485.6|70470.6|70493.6|70478.6|70479.1|70466.5|524
1586890200000|2020-04-14 18:50:00|70486.1|70471.1|70491|70476|70497|70482|70481.8|70469.4|512
1586890500000|2020-04-14 18:55:00|70491.1|70476.1|70484.5|70469.5|70491.5|70476.5|70478.8|70463.8|542
1586890800000|2020-04-14 19:00:00|70485.5|70470.5|70486.7|70471.7|70487.7|70472.7|70481.1|70467.2|519
1586891100000|2020-04-14 19:05:00|70486.8|70471.8|70474.7|70459.7|70487.6|70472.6|70474.2|70459.2|514
1586891400000|2020-04-14 19:10:00|70476.8|70461.8|70486.6|70471.6|70492.3|70479.1|70473.7|70458.7|481
1586891700000|2020-04-14 19:15:00|70486.3|70471.3|70486.3|70471.3|70489.8|70474.8|70485.3|70470.3|464
1586892000000|2020-04-14 19:20:00|70486.4|70471.4|70487.5|70472.5|70489.4|70474.4|70484.2|70469.2|459
1586892300000|2020-04-14 19:25:00|70487.6|70472.6|70478.6|70463.6|70487.7|70472.7|70478.5|70463.5|449
1586892600000|2020-04-14 19:30:00|70478.5|70463.5|70486.1|70471.1|70486.2|70471.2|70478.2|70463.2|379
1586892900000|2020-04-14 19:35:00|70486.3|70471.3|70467.2|70452.2|70488.1|70473.1|70466|70451|505
1586893200000|2020-04-14 19:40:00|70467.3|70452.3|70482.8|70467.8|70483.6|70468.6|70463.9|70448.9|434
1586893500000|2020-04-14 19:45:00|70482.6|70467.6|70475.5|70460.5|70491.7|70478.4|70475.5|70460.5|526
1586893800000|2020-04-14 19:50:00|70475.7|70460.7|70476.1|70461.1|70482.3|70467.3|70474.3|70459.3|485
1586894100000|2020-04-14 19:55:00|70476.2|70461.2|70472.3|70457.3|70477.6|70462.6|70471.9|70456.9|402
1586894400000|2020-04-14 20:00:00|70472.4|70457.4|70468.9|70453.9|70474.7|70459.7|70465.9|70451.8|289
1586894700000|2020-04-14 20:05:00|70468.6|70453.6|70470.7|70455.7|70471.6|70456.6|70465.2|70452.7|250
1586895000000|2020-04-14 20:10:00|70470.6|70455.6|70469.2|70454.2|70470.6|70456.3|70465.5|70452.2|336
1586895300000|2020-04-14 20:15:00|70469.3|70454.3|70480|70465|70485.8|70470.8|70466.2|70453.5|274
1586895600000|2020-04-14 20:20:00|70479.9|70464.9|70480.2|70465.2|70481.9|70466.9|70478.5|70463.5|167
1586895900000|2020-04-14 20:25:00|70480.3|70465.3|70478.8|70463.8|70481|70466|70477.8|70462.8|142
1586896200000|2020-04-14 20:30:00|70478.4|70463.4|70478.8|70462.2|70479.6|70464.6|70475.7|70459.6|197
1586896500000|2020-04-14 20:35:00|70478.6|70463.6|70478.8|70463.8|70483.6|70463.9|70476.1|70461.1|201
1586896800000|2020-04-14 20:40:00|70478.7|70463.7|70479|70462.4|70480.8|70464.5|70477.5|70461.2|173
1586897100000|2020-04-14 20:45:00|70479.6|70463.4|70478.6|70463.6|70483.9|70466|70478.1|70453.8|107
1586897400000|2020-04-14 20:50:00|70478.9|70463.9|70474.3|70454|70480.9|70464|70472.1|70451.9|150
1586897700000|2020-04-14 20:55:00|70475.5|70453.4|70481.6|70461.4|70486.3|70463.7|70469.7|70444.8|251
1586898000000|2020-04-14 21:00:00|70484.3|70454.9|70498.4|70444.4|70499.6|70466.1|70480.8|70442.4|62
1586898300000|2020-04-14 21:05:00|70493.3|70439.3|70493.7|70439.7|70502.7|70448.7|70476.6|70422.6|123
1586898600000|2020-04-14 21:10:00|70492.7|70438.7|70495.5|70441.5|70507.3|70455.3|70474.1|70420.1|142
1586898900000|2020-04-14 21:15:00|70496|70442|70493.7|70439.7|70511.8|70457.8|70485.8|70431.8|143
1586899200000|2020-04-14 21:20:00|70499.9|70445.9|70489.6|70435.6|70510|70456|70483.5|70429.5|138
1586899500000|2020-04-14 21:25:00|70487.6|70433.6|70488.8|70434.8|70508.8|70454.8|70480.8|70426.8|117
1586899800000|2020-04-14 21:30:00|70496.7|70442.7|70504.3|70450.3|70507.5|70453.5|70481.7|70427.7|173
1586900100000|2020-04-14 21:35:00|70504.7|70450.7|70499|70445|70506.5|70452.5|70486.1|70432.1|152
1586900400000|2020-04-14 21:40:00|70489.3|70435.3|70502.9|70448.9|70512.4|70458.4|70480.8|70426.8|119
1586900700000|2020-04-14 21:45:00|70501.9|70447.9|70488|70434|70516.9|70462.9|70481.3|70427.3|158
1586901000000|2020-04-14 21:50:00|70492.4|70438.4|70500.2|70446.2|70509.2|70455.2|70486.1|70432.1|167
1586901300000|2020-04-14 21:55:00|70499.7|70445.7|70484.2|70430.2|70503.7|70449.7|70479.8|70425.8|110
1586901600000|2020-04-14 22:00:00|70492.7|70438.7|70483.4|70429.4|70492.7|70438.7|70472.8|70418.8|236
1586901900000|2020-04-14 22:05:00|70483.2|70429.2|70484.4|70430.4|70489.2|70435.9|70473.6|70419.6|180
1586902200000|2020-04-14 22:10:00|70475.2|70426.5|70480.3|70426.3|70488.3|70434.3|70471.6|70420.9|169
1586902500000|2020-04-14 22:15:00|70479|70425|70483.9|70429.9|70488.7|70436.7|70470.9|70419.1|143
1586902800000|2020-04-14 22:20:00|70482.1|70428.1|70489.8|70444.9|70494.2|70448.4|70475|70421|253
1586903100000|2020-04-14 22:25:00|70490.3|70447.4|70487.5|70436.5|70494.6|70449.4|70476.2|70424.5|216
1586903400000|2020-04-14 22:30:00|70489.2|70440.3|70483.9|70448.5|70496.4|70453.8|70479.4|70436.6|227
1586903700000|2020-04-14 22:35:00|70485.8|70448.1|70488.5|70439.1|70494.9|70453.5|70474|70426.2|200
1586904000000|2020-04-14 22:40:00|70490.4|70443|70490.8|70443.6|70495.9|70448.1|70480.2|70429.9|351
1586904300000|2020-04-14 22:45:00|70490.6|70442.8|70487.9|70445.3|70496.4|70456.6|70480.3|70431.2|693
1586904600000|2020-04-14 22:50:00|70486.8|70447.7|70478.9|70447.8|70494.7|70458.6|70477.9|70442.1|472
1586904900000|2020-04-14 22:55:00|70488.5|70445.5|70492.3|70452.4|70495.8|70459.8|70478.3|70441.8|346
1586905200000|2020-04-14 23:00:00|70495.5|70460|70478.5|70445.7|70495.5|70460.5|70472.9|70440.4|508
1586905500000|2020-04-14 23:05:00|70475.5|70444.8|70475.2|70440.6|70484.3|70452.7|70466.6|70436.5|790
1586905800000|2020-04-14 23:10:00|70473.5|70441.7|70471.9|70443.9|70480.7|70448.8|70466.8|70436.4|617
1586906100000|2020-04-14 23:15:00|70473.4|70449.8|70476.6|70443.3|70482.7|70452.9|70468.6|70436.2|385
1586906400000|2020-04-14 23:20:00|70471.8|70440.7|70470|70442|70477.9|70448.6|70464|70436.9|905
1586906700000|2020-04-14 23:25:00|70468.8|70440.6|70473.8|70444.2|70478.9|70451|70463.9|70439.2|860
1586907000000|2020-04-14 23:30:00|70474.7|70444.1|70473.5|70447.9|70478.8|70452.9|70464.9|70440.9|841
1586907300000|2020-04-14 23:35:00|70471.6|70447.3|70476.8|70443.3|70480.8|70450.2|70466.2|70438.8|998
1586907600000|2020-04-14 23:40:00|70478.2|70444|70471.9|70442.1|70484.3|70450.8|70467.2|70440.1|815
1586907900000|2020-04-14 23:45:00|70472.3|70441.3|70478.6|70450.1|70480|70454.8|70465.2|70440.4|854
1586908200000|2020-04-14 23:50:00|70477.2|70450.3|70483.8|70452.7|70486|70457.6|70475.3|70448.5|486
1586908500000|2020-04-14 23:55:00|70483.1|70453.9|70478|70451.5|70487.8|70458.5|70476.2|70449.7|698
1586908800000|2020-04-15 00:00:00|70479.5|70452|70473.5|70458.5|70481.2|70459.4|70470|70451.4|631
1586909100000|2020-04-15 00:05:00|70474.1|70458.6|70475.6|70460.6|70477.3|70462|70472.6|70456.6|492
1586909400000|2020-04-15 00:10:00|70475.4|70460.4|70484.4|70469.4|70488.8|70473.8|70475.1|70460.1|589
1586909700000|2020-04-15 00:15:00|70483.9|70468.9|70489.7|70467.8|70493.5|70478.2|70483.4|70467.1|731
1586910000000|2020-04-15 00:20:00|70489.2|70468.1|70482|70467|70492.6|70472|70481.2|70463.9|562
1586910300000|2020-04-15 00:25:00|70481.9|70466.9|70481.8|70466.8|70487.1|70472.1|70477.7|70462.7|569
1586910600000|2020-04-15 00:30:00|70481.6|70466.6|70482.2|70467.2|70484.7|70469.7|70478.2|70463.2|501
1586910900000|2020-04-15 00:35:00|70482.7|70467.7|70466|70451|70483.9|70468.9|70466|70451|567
1586911200000|2020-04-15 00:40:00|70466.2|70451.2|70471.2|70456.2|70472.5|70457.5|70464.7|70449.7|384
1586911500000|2020-04-15 00:45:00|70471.1|70456.1|70471.1|70456.1|70472.3|70457.3|70469.5|70454.5|366
1586911800000|2020-04-15 00:50:00|70470.3|70455.3|70441.7|70426.7|70470.8|70455.8|70431.4|70416.4|880
1586912100000|2020-04-15 00:55:00|70441.4|70426.4|70437.5|70422.5|70441.4|70426.4|70430.2|70415.2|756
1586912400000|2020-04-15 01:00:00|70437.3|70422.3|70448.4|70433.4|70466.7|70451.7|70437.2|70422.2|774
1586912700000|2020-04-15 01:05:00|70448.6|70433.6|70460.5|70445.5|70460.7|70447.8|70448.3|70433.3|749
1586913000000|2020-04-15 01:10:00|70460.2|70445.2|70467.9|70443|70468.2|70449.1|70447.6|70432.6|587
1586913300000|2020-04-15 01:15:00|70466.9|70445.3|70482.9|70467.9|70508.8|70477.7|70462.7|70442.3|765
1586913600000|2020-04-15 01:20:00|70482.6|70467.6|70500.6|70485.6|70501|70486|70479|70464|797
1586913900000|2020-04-15 01:25:00|70500.2|70485.2|70498|70483|70510.7|70495.7|70490.4|70475.4|806
1586914200000|2020-04-15 01:30:00|70497.9|70482.9|70514.3|70499.3|70527|70514.3|70494.2|70479.2|737
1586914500000|2020-04-15 01:35:00|70515|70500|70504.2|70489.2|70520.5|70507.7|70498.2|70486.8|723
1586914800000|2020-04-15 01:40:00|70504.6|70489.6|70497.8|70487.8|70510.1|70497.6|70486.1|70474.3|849
1586915100000|2020-04-15 01:45:00|70497.2|70487.2|70512.3|70502.3|70512.3|70502.3|70493|70481.7|812
1586915400000|2020-04-15 01:50:00|70511.7|70501.7|70533.8|70518.8|70536.3|70521.3|70500.1|70487.4|633
1586915700000|2020-04-15 01:55:00|70532.2|70522.2|70520.8|70510.8|70535.6|70524.3|70520.4|70507.2|622
1586916000000|2020-04-15 02:00:00|70521|70511|70524.8|70509.8|70528.6|70515.1|70508.2|70498.2|693
1586916300000|2020-04-15 02:05:00|70525|70510|70503.6|70493.6|70527.6|70515.8|70502.9|70492.9|729
1586916600000|2020-04-15 02:10:00|70503.5|70493.5|70495.2|70485.2|70515.7|70505.7|70487.3|70477.3|770
1586916900000|2020-04-15 02:15:00|70495.6|70485.6|70503|70493|70510.8|70497.4|70482.2|70472.2|652
1586917200000|2020-04-15 02:20:00|70502.9|70492.9|70537|70527|70538.2|70528.2|70502.9|70492.9|707
1586917500000|2020-04-15 02:25:00|70536.9|70526.9|70549.4|70539.4|70559|70549|70530.3|70520.3|771
1586917800000|2020-04-15 02:30:00|70549.8|70539.8|70558.4|70548.4|70567.3|70557.3|70546|70536|639
1586918100000|2020-04-15 02:35:00|70558.6|70548.6|70545.6|70535.6|70568.3|70558.3|70544.4|70534.4|623
1586918400000|2020-04-15 02:40:00|70545.9|70535.9|70566.4|70556.4|70566.8|70556.8|70543.1|70533.1|584
1586918700000|2020-04-15 02:45:00|70565.9|70555.9|70568.2|70558.2|70569.1|70559.1|70558.8|70548.8|558
1586919000000|2020-04-15 02:50:00|70568.3|70558.3|70561.1|70551.1|70577.9|70567.9|70559.2|70549.2|594
1586919300000|2020-04-15 02:55:00|70561|70551|70551.1|70541.1|70570.6|70560.6|70547.3|70537.3|609
1586919600000|2020-04-15 03:00:00|70550.7|70540.7|70552|70542|70563.4|70552|70545.6|70535.6|600
1586919900000|2020-04-15 03:05:00|70551.8|70541.8|70538.2|70528.2|70564.8|70554.8|70535|70525|613
1586920200000|2020-04-15 03:10:00|70538.1|70528.1|70553.6|70543.6|70556.7|70546.7|70537.9|70527.9|579
1586920500000|2020-04-15 03:15:00|70554|70544|70549|70539|70554|70544|70531.4|70521.4|606
1586920800000|2020-04-15 03:20:00|70549.2|70539.2|70546|70536|70552.1|70542.1|70533.1|70523.1|629
1586921100000|2020-04-15 03:25:00|70546.2|70536.2|70544.6|70534.6|70556.6|70546.6|70542.3|70532.3|603
1586921400000|2020-04-15 03:30:00|70544.7|70534.7|70550.9|70540.9|70551.7|70541.7|70539.9|70529.9|479
1586921700000|2020-04-15 03:35:00|70550.8|70540.8|70565|70555|70568.9|70558.9|70549.9|70539.9|531
1586922000000|2020-04-15 03:40:00|70564.3|70554.3|70559.2|70549.2|70567.6|70557.6|70558.9|70548.9|425
1586922300000|2020-04-15 03:45:00|70559.5|70549.5|70561.9|70551.9|70564.2|70554.2|70559.5|70549.5|327
1586922600000|2020-04-15 03:50:00|70561.8|70551.8|70562.4|70552.4|70563.9|70553.9|70559.7|70549.7|368
1586922900000|2020-04-15 03:55:00|70562.6|70552.6|70562.5|70552.5|70568.1|70558.1|70557.2|70547.2|404
1586923200000|2020-04-15 04:00:00|70562.4|70552.4|70550|70540|70562.5|70552.5|70548.6|70538.6|460
1586923500000|2020-04-15 04:05:00|70549.9|70539.9|70549.6|70539.6|70556.5|70546.5|70547.2|70537.2|390
1586923800000|2020-04-15 04:10:00|70549.8|70539.8|70550.6|70540.6|70553.5|70543.5|70546.3|70536.3|305
1586924100000|2020-04-15 04:15:00|70550.5|70540.5|70586|70576|70592.3|70582.3|70548.4|70538.4|558
1586924400000|2020-04-15 04:20:00|70585.9|70575.9|70583.4|70573.4|70589|70579|70577.1|70567.1|436
1586924700000|2020-04-15 04:25:00|70583.5|70573.5|70576|70566|70584.1|70574.1|70574.7|70564.7|316
1586925000000|2020-04-15 04:30:00|70575.9|70565.9|70580.8|70570.8|70583.9|70573.9|70573.6|70563.6|397
1586925300000|2020-04-15 04:35:00|70580.7|70570.7|70578.3|70568.3|70582.9|70572.9|70574.5|70564.5|404
1586925600000|2020-04-15 04:40:00|70578.4|70568.4|70569.1|70559.1|70580.8|70570.8|70567.3|70557.3|400
1586925900000|2020-04-15 04:45:00|70569|70559|70573.8|70563.8|70577.2|70567.2|70566.9|70556.9|459
1586926200000|2020-04-15 04:50:00|70573.9|70563.9|70573.7|70563.7|70576.8|70566.8|70567.7|70557.7|375
1586926500000|2020-04-15 04:55:00|70573.6|70563.6|70560.3|70550.3|70577.8|70567.8|70560.1|70550.1|440
1586926800000|2020-04-15 05:00:00|70561.2|70551.2|70550.8|70540.8|70561.9|70551.9|70547.8|70537.8|470
1586927100000|2020-04-15 05:05:00|70551.1|70541.1|70550.4|70540.4|70556.2|70546.2|70549.6|70539.6|496
1586927400000|2020-04-15 05:10:00|70550.5|70540.5|70561.3|70551.3|70561.5|70551.5|70545.5|70535.5|395
1586927700000|2020-04-15 05:15:00|70561.2|70551.2|70562.3|70552.3|70567.3|70557.3|70558.5|70548.5|397
1586928000000|2020-04-15 05:20:00|70562.2|70552.2|70562.8|70552.8|70567.4|70557.4|70558.3|70548.3|411
1586928300000|2020-04-15 05:25:00|70562.9|70552.9|70560.9|70550.9|70571.2|70561.2|70559.5|70549.5|373
1586928600000|2020-04-15 05:30:00|70561|70551|70574.7|70564.7|70579.4|70569.4|70556.9|70546.9|653
1586928900000|2020-04-15 05:35:00|70574.8|70564.8|70560.2|70550.2|70575.1|70565.1|70556.1|70546.1|656
1586929200000|2020-04-15 05:40:00|70560.3|70550.3|70567.1|70557.1|70569.1|70559.1|70559.8|70549.8|482
1586929500000|2020-04-15 05:45:00|70567.3|70557.3|70587.7|70577.7|70592|70582|70567.3|70557.3|598
1586929800000|2020-04-15 05:50:00|70587|70577|70593|70583|70599.2|70589.2|70582.3|70572.3|659
1586930100000|2020-04-15 05:55:00|70593.3|70583.3|70609.2|70599.2|70614.2|70604.2|70591.9|70581.9|583
1586930400000|2020-04-15 06:00:00|70609.4|70599.4|70607.2|70597.2|70616.8|70606.8|70600.2|70590.2|664
1586930700000|2020-04-15 06:05:00|70608.4|70598.4|70593.6|70583.6|70624.7|70614.7|70590.4|70580.4|694
1586931000000|2020-04-15 06:10:00|70595.7|70580.7|70602.7|70592.7|70607.2|70597.2|70587.5|70577.5|724
1586931300000|2020-04-15 06:15:00|70601.3|70591.3|70629.1|70619.1|70629.1|70619.1|70601.3|70591.3|756
1586931600000|2020-04-15 06:20:00|70629.6|70619.6|70624|70614|70634.9|70624.9|70622.5|70612.5|809
1586931900000|2020-04-15 06:25:00|70623.4|70613.4|70617.3|70607.3|70637.5|70627.5|70607.5|70597.5|696
1586932200000|2020-04-15 06:30:00|70617.4|70607.4|70635.7|70625.7|70648|70638|70617.4|70607.4|782
1586932500000|2020-04-15 06:35:00|70635.6|70625.6|70634.4|70624.4|70639.1|70629.1|70621.5|70611.5|662
1586932800000|2020-04-15 06:40:00|70634.7|70624.7|70618.7|70608.7|70638.5|70628.5|70615.7|70605.7|773
1586933100000|2020-04-15 06:45:00|70618.5|70608.5|70617.4|70607.4|70621|70611|70603.3|70593.3|741
1586933400000|2020-04-15 06:50:00|70617.2|70607.2|70625.4|70615.4|70627.4|70617.4|70613.6|70603.6|691
1586933700000|2020-04-15 06:55:00|70624.8|70614.8|70606.6|70596.6|70624.8|70614.8|70603.1|70593.1|771
1586934000000|2020-04-15 07:00:00|70606.5|70596.5|70587.2|70577.2|70609.5|70599.5|70575.3|70565.3|824
1586934300000|2020-04-15 07:05:00|70587.3|70577.3|70593.6|70583.6|70599.2|70589.2|70585.4|70575.4|694
1586934600000|2020-04-15 07:10:00|70593.7|70583.7|70606.3|70596.3|70607.3|70597.3|70592|70582|672
1586934900000|2020-04-15 07:15:00|70606.2|70596.2|70613.4|70603.4|70616.2|70606.2|70602.5|70592.5|754
1586935200000|2020-04-15 07:20:00|70613.5|70603.5|70619.9|70609.9|70635.4|70625.4|70613.1|70603.1|841
1586935500000|2020-04-15 07:25:00|70620.2|70610.2|70638.8|70628.8|70642.3|70632.3|70619.6|70609.6|743
1586935800000|2020-04-15 07:30:00|70639|70629|70630.2|70620.2|70649.2|70639.2|70630.1|70620.1|782
1586936100000|2020-04-15 07:35:00|70630.3|70620.3|70659.2|70649.2|70661.8|70651.8|70626.8|70616.8|785
1586936400000|2020-04-15 07:40:00|70659.6|70649.6|70668.8|70658.8|70678.3|70668.3|70652.8|70642.8|803
1586936700000|2020-04-15 07:45:00|70668.3|70658.3|70670.8|70660.8|70674.3|70664.3|70663.9|70653.9|752
1586937000000|2020-04-15 07:50:00|70670.9|70660.9|70672.2|70662.2|70682.5|70672.5|70664.9|70654.9|785
1586937300000|2020-04-15 07:55:00|70672.3|70662.3|70650.8|70640.8|70673.2|70663.2|70645.3|70635.3|780
1586937600000|2020-04-15 08:00:00|70650.7|70640.7|70657|70647|70660.1|70650.1|70648.2|70638.2|742
1586937900000|2020-04-15 08:05:00|70657.1|70647.1|70647.2|70637.2|70664.8|70654.8|70646.2|70636.2|774
1586938200000|2020-04-15 08:10:00|70647|70637|70654.7|70644.7|70655.5|70645.5|70632.2|70622.2|744
1586938500000|2020-04-15 08:15:00|70654.6|70644.6|70659.3|70649.3|70670.8|70660.8|70654.2|70644.2|753
1586938800000|2020-04-15 08:20:00|70659.2|70649.2|70643.8|70633.8|70659.6|70649.6|70633.4|70623.4|671
1586939100000|2020-04-15 08:25:00|70643.7|70633.7|70651.7|70641.7|70656.8|70646.8|70635.4|70625.4|710
1586939400000|2020-04-15 08:30:00|70652.7|70642.7|70657.8|70647.8|70663.1|70653.1|70650.4|70640.4|674
1586939700000|2020-04-15 08:35:00|70657.4|70647.4|70659|70649|70668.1|70658.1|70648.7|70638.7|687
1586940000000|2020-04-15 08:40:00|70658.8|70648.8|70677.8|70667.8|70691|70681|70651.8|70641.8|723
1586940300000|2020-04-15 08:45:00|70677.9|70667.9|70688.4|70678.4|70700.1|70690.1|70673.5|70663.5|863
1586940600000|2020-04-15 08:50:00|70688.1|70678.1|70689.3|70679.3|70699.7|70689.7|70684.8|70674.8|785
1586940900000|2020-04-15 08:55:00|70689.5|70679.5|70680.5|70670.5|70693|70683|70674.2|70664.2|779
1586941200000|2020-04-15 09:00:00|70680.3|70670.3|70681.4|70671.4|70690.1|70680.1|70676.9|70666.9|667
1586941500000|2020-04-15 09:05:00|70681.3|70671.3|70682.4|70672.4|70693.2|70683.2|70679.8|70669.8|655
1586941800000|2020-04-15 09:10:00|70682.3|70672.3|70676.1|70666.1|70684.4|70674.4|70673|70663|573
1586942100000|2020-04-15 09:15:00|70675.8|70665.8|70686.3|70676.3|70687.3|70677.3|70675.8|70665.8|658
1586942400000|2020-04-15 09:20:00|70685.7|70675.7|70679.3|70669.3|70690.7|70680.7|70678.1|70668.1|654
1586942700000|2020-04-15 09:25:00|70679.4|70669.4|70669.7|70659.7|70680.2|70670.2|70666.6|70656.6|681
1586943000000|2020-04-15 09:30:00|70669.8|70659.8|70666.8|70656.8|70673.5|70663.5|70655.4|70645.4|680
1586943300000|2020-04-15 09:35:00|70666.7|70656.7|70670.9|70660.9|70672|70662|70662.5|70652.5|625
1586943600000|2020-04-15 09:40:00|70671.3|70661.3|70673.9|70663.9|70677.3|70667.3|70665.8|70655.8|546
1586943900000|2020-04-15 09:45:00|70674.4|70664.4|70673.2|70663.2|70679.3|70669.3|70668.1|70658.1|511
1586944200000|2020-04-15 09:50:00|70671.6|70661.6|70673.5|70663.5|70679.7|70669.7|70665.7|70655.7|558
1586944500000|2020-04-15 09:55:00|70672.7|70662.7|70634.7|70619.7|70677.3|70667.3|70632.1|70619.6|792
1586944800000|2020-04-15 10:00:00|70634.8|70619.8|70645.8|70630.8|70655.8|70640.8|70627.3|70612.3|847
1586945100000|2020-04-15 10:05:00|70646|70631|70648.5|70633.5|70651.1|70636.1|70644.7|70629.7|516
1586945400000|2020-04-15 10:10:00|70648.4|70633.4|70644.4|70629.4|70649.4|70634.4|70643.6|70628.6|445
1586945700000|2020-04-15 10:15:00|70644.2|70629.2|70644.7|70629.7|70649.8|70636.8|70638.9|70623.9|613
1586946000000|2020-04-15 10:20:00|70644.6|70629.6|70647.1|70637.1|70657.3|70647.3|70641.4|70628.9|563
1586946300000|2020-04-15 10:25:00|70647.2|70637.2|70646.1|70636.1|70656.7|70642|70642.5|70632.5|533
1586946600000|2020-04-15 10:30:00|70646|70636|70661.8|70651.8|70661.9|70651.9|70644.2|70634.2|538
1586946900000|2020-04-15 10:35:00|70663.7|70653.7|70667|70657|70678|70668|70653.6|70643.6|694
1586947200000|2020-04-15 10:40:00|70667.2|70657.2|70665.8|70655.8|70667.6|70657.6|70647.2|70634.5|667
1586947500000|2020-04-15 10:45:00|70665.7|70655.7|70663.6|70653.6|70670.3|70660.3|70660.1|70650.1|559
1586947800000|2020-04-15 10:50:00|70663.7|70653.7|70660.7|70650.7|70667.3|70657.3|70652.8|70642.8|586
1586948100000|2020-04-15 10:55:00|70660.6|70650.6|70659.9|70649.9|70673.5|70663.5|70659.6|70649.6|669
1586948400000|2020-04-15 11:00:00|70659.7|70649.7|70639.4|70629.4|70661.6|70651.6|70631.6|70621.6|610
1586948700000|2020-04-15 11:05:00|70641.3|70631.3|70660.5|70650.5|70673.3|70663.3|70639.7|70629.7|712
1586949000000|2020-04-15 11:10:00|70660.4|70650.4|70653|70643|70663.6|70650.6|70643.8|70633.8|654
1586949300000|2020-04-15 11:15:00|70652|70642|70644.7|70634.7|70652|70642|70638.3|70628.3|560
1586949600000|2020-04-15 11:20:00|70644.6|70634.6|70652.8|70642.8|70657.2|70647.2|70635.8|70625.8|560
1586949900000|2020-04-15 11:25:00|70653|70643|70640.3|70630.3|70653|70643|70634.9|70624.9|554
1586950200000|2020-04-15 11:30:00|70640.4|70630.4|70644.4|70634.4|70649.9|70639.9|70638|70628|539
1586950500000|2020-04-15 11:35:00|70644.3|70634.3|70653.7|70643.7|70654.7|70644.7|70639|70629|597
1586950800000|2020-04-15 11:40:00|70653.1|70643.1|70660.3|70650.3|70670.3|70658.2|70652.9|70642.9|591
1586951100000|2020-04-15 11:45:00|70660.4|70650.4|70662.4|70647.4|70668|70656.2|70652.3|70640.2|596
1586951400000|2020-04-15 11:50:00|70659.7|70649.7|70665.4|70655.4|70668|70657.4|70653.8|70643.2|557
1586951700000|2020-04-15 11:55:00|70665.3|70655.3|70672.4|70662.4|70675.9|70665.9|70663.4|70653.4|572
1586952000000|2020-04-15 12:00:00|70671.6|70661.6|70663.1|70653.1|70675.3|70664.1|70658.7|70648.7|672
1586952300000|2020-04-15 12:05:00|70663.2|70653.2|70679.1|70669.1|70683|70673|70657.2|70647.2|727
1586952600000|2020-04-15 12:10:00|70679.2|70669.2|70694.7|70684.7|70695.2|70685.2|70677|70667|732
1586952900000|2020-04-15 12:15:00|70694.4|70684.4|70709|70699|70722.5|70712.5|70693.7|70683.7|856
1586953200000|2020-04-15 12:20:00|70708.3|70698.3|70735.3|70725.3|70737.4|70727.4|70707.2|70697.2|750
1586953500000|2020-04-15 12:25:00|70735.1|70725.1|70740.2|70720.2|70769.5|70754.5|70729.4|70715.6|744
1586953800000|2020-04-15 12:30:00|70740|70718.6|70761.9|70751.9|70773.2|70762.2|70737.3|70715.1|889
1586954100000|2020-04-15 12:35:00|70762.2|70752.2|70767.5|70757.5|70773.4|70763.4|70756.1|70746.1|859
1586954400000|2020-04-15 12:40:00|70767.8|70757.8|70769|70759|70772.7|70762.7|70757|70747|676
1586954700000|2020-04-15 12:45:00|70768.9|70758.9|70774.7|70764.7|70787.9|70777.9|70768.9|70758.9|796
1586955000000|2020-04-15 12:50:00|70776.7|70766.7|70776|70766|70783.2|70773.2|70768.8|70758.8|766
1586955300000|2020-04-15 12:55:00|70775.9|70765.9|70764.6|70754.6|70783|70773|70764.3|70754.3|713
1586955600000|2020-04-15 13:00:00|70764.7|70754.7|70759.8|70749.8|70779.9|70769.9|70754|70744|833
1586955900000|2020-04-15 13:05:00|70759.9|70749.9|70752.5|70737.5|70764.4|70752|70739.4|70724.4|742
1586956200000|2020-04-15 13:10:00|70752.6|70737.6|70754.9|70734.6|70760.2|70747.5|70746.4|70728|682
1586956500000|2020-04-15 13:15:00|70755|70734.3|70756.2|70741.2|70772.7|70757.7|70744.1|70729.1|766
1586956800000|2020-04-15 13:20:00|70754.2|70744.2|70746.7|70731.7|70762.3|70747.3|70746.1|70731.1|578
1586957100000|2020-04-15 13:25:00|70746.9|70731.9|70749.8|70734.8|70762.7|70747.7|70743.6|70728.6|619
1586957400000|2020-04-15 13:30:00|70750.1|70735.1|70741.1|70726.1|70759.2|70744.2|70738.1|70723.1|840
1586957700000|2020-04-15 13:35:00|70741.3|70726.3|70731.4|70716.4|70744.8|70729.8|70724.6|70709.6|761
1586958000000|2020-04-15 13:40:00|70731.5|70716.5|70750.2|70735.2|70758.1|70742.2|70728.6|70713.6|778
1586958300000|2020-04-15 13:45:00|70749.8|70734.8|70739.8|70724.8|70758.5|70748.5|70732.2|70719.4|751
1586958600000|2020-04-15 13:50:00|70740|70725|70742.8|70727.8|70747|70732|70734.5|70720.5|738
1586958900000|2020-04-15 13:55:00|70742.7|70727.7|70742.4|70727.4|70748.6|70737|70731.7|70716.7|612
1586959200000|2020-04-15 14:00:00|70741.9|70726.9|70752.9|70737.9|70754.2|70739.2|70731|70717.1|755
1586959500000|2020-04-15 14:05:00|70752.7|70737.7|70745.7|70730.7|70757.3|70743.7|70743.1|70728.6|789
1586959800000|2020-04-15 14:10:00|70745.6|70730.6|70731.6|70721.6|70748.8|70735.8|70727.2|70714.8|845
1586960100000|2020-04-15 14:15:00|70731.7|70721.7|70731.6|70721.6|70743.3|70730.8|70725.9|70715.9|755
1586960400000|2020-04-15 14:20:00|70730.9|70720.9|70717.8|70707.8|70733.1|70723.1|70717.4|70707.4|801
1586960700000|2020-04-15 14:25:00|70718.2|70708.2|70725.5|70710.5|70728.9|70716.3|70708.3|70690.8|766
1586961000000|2020-04-15 14:30:00|70725.6|70710.6|70719.7|70704.7|70729.1|70714.1|70714.8|70701.5|792
1586961300000|2020-04-15 14:35:00|70719.6|70704.6|70721|70711|70723.6|70711.5|70712|70698.1|747
1586961600000|2020-04-15 14:40:00|70720.2|70710.2|70718.4|70703.4|70740.1|70727.5|70714.4|70699.9|692
1586961900000|2020-04-15 14:45:00|70718.3|70703.3|70695.2|70680.2|70718.5|70703.5|70688.3|70673.3|829
1586962200000|2020-04-15 14:50:00|70695.3|70680.3|70705.5|70690.5|70710.1|70695.1|70695.3|70680.3|648
1586962500000|2020-04-15 14:55:00|70705.1|70690.1|70696.4|70681.4|70725.3|70709.2|70694.3|70680.6|855
1586962800000|2020-04-15 15:00:00|70696.3|70681.3|70705.8|70690.8|70714.4|70699.4|70686.8|70676.6|888
1586963100000|2020-04-15 15:05:00|70706.8|70691.8|70726|70711|70729|70714|70703|70688|760
1586963400000|2020-04-15 15:10:00|70725.9|70710.9|70724.5|70709.5|70736.2|70721.2|70716.6|70701.6|703
1586963700000|2020-04-15 15:15:00|70724.2|70709.2|70708.1|70693.1|70726|70712.4|70704|70689|684
1586964000000|2020-04-15 15:20:00|70708.2|70693.2|70720.4|70705.4|70724.3|70709.3|70707.3|70692.3|558
1586964300000|2020-04-15 15:25:00|70721|70706|70694.7|70679.7|70721.3|70706.3|70692.8|70677.8|651
1586964600000|2020-04-15 15:30:00|70695.8|70680.8|70692.1|70677.1|70700|70685|70684.6|70671.3|640
1586964900000|2020-04-15 15:35:00|70692.2|70677.2|70710.1|70695.1|70712.6|70697.6|70691.9|70676.9|672
1586965200000|2020-04-15 15:40:00|70710|70695|70711.1|70696.1|70713.3|70698.3|70698.7|70684.9|672
1586965500000|2020-04-15 15:45:00|70711.3|70696.3|70721|70706|70726.4|70713|70710.8|70695.8|628
1586965800000|2020-04-15 15:50:00|70720.6|70705.6|70720.1|70705.1|70722.1|70707.1|70714.3|70699.3|541
1586966100000|2020-04-15 15:55:00|70719.8|70704.8|70725.4|70715.4|70727.2|70716|70715.2|70700.2|652
1586966400000|2020-04-15 16:00:00|70725.6|70715.6|70723|70713|70727.6|70716.2|70719.8|70707.5|649
1586966700000|2020-04-15 16:05:00|70723.1|70713.1|70716.7|70706.7|70724.9|70714.9|70716.2|70703.5|606
1586967000000|2020-04-15 16:10:00|70716.6|70706.6|70724.4|70714.4|70728.7|70718.7|70716.6|70704.8|590
1586967300000|2020-04-15 16:15:00|70724.5|70714.5|70723.6|70713.6|70730.2|70718.3|70720.6|70710.2|584
1586967600000|2020-04-15 16:20:00|70723.2|70713.2|70723.6|70713.6|70730.6|70718|70719.5|70709.5|603
1586967900000|2020-04-15 16:25:00|70723.5|70713.5|70738.9|70723.9|70744.8|70733|70723.5|70712.7|612
1586968200000|2020-04-15 16:30:00|70739.1|70724.1|70717.4|70707.4|70739.4|70726.5|70707.4|70697.4|686
1586968500000|2020-04-15 16:35:00|70717.3|70707.3|70709.9|70699.9|70719.7|70708.1|70700.4|70687.8|643
1586968800000|2020-04-15 16:40:00|70709.7|70699.7|70706.8|70696.8|70713|70702|70702.6|70692.6|617
1586969100000|2020-04-15 16:45:00|70706.4|70696.4|70710.5|70700.5|70717.7|70707.4|70706.4|70695.3|563
1586969400000|2020-04-15 16:50:00|70710.4|70700.4|70705|70695|70710.4|70700.4|70684.5|70671.4|755
1586969700000|2020-04-15 16:55:00|70704.4|70694.4|70713|70698|70716.6|70702.8|70701.8|70690.1|735
1586970000000|2020-04-15 17:00:00|70714.3|70699.3|70730.5|70715.5|70731.3|70716.3|70709.8|70694.8|684
1586970300000|2020-04-15 17:05:00|70730.7|70715.7|70733.6|70718.6|70742.6|70727.6|70726.3|70713.5|596
1586970600000|2020-04-15 17:10:00|70733.7|70718.7|70706.1|70691.1|70733.7|70719.5|70704.6|70689.6|701
1586970900000|2020-04-15 17:15:00|70705.9|70690.9|70706.2|70691.2|70712.3|70697.3|70700.7|70685.7|652
1586971200000|2020-04-15 17:20:00|70706.4|70691.4|70706.2|70691.2|70709.4|70694.4|70688.1|70673.1|590
1586971500000|2020-04-15 17:25:00|70706.3|70691.3|70703|70688|70710.2|70695.2|70701.2|70686.2|595
1586971800000|2020-04-15 17:30:00|70702.6|70687.6|70710|70695|70711.4|70698.3|70696.4|70681.4|563
1586972100000|2020-04-15 17:35:00|70709.9|70694.9|70719|70704|70719.1|70704.4|70704.2|70689.2|502
1586972400000|2020-04-15 17:40:00|70718.9|70703.9|70725.7|70710.7|70731.8|70716.8|70713.8|70699|590
1586972700000|2020-04-15 17:45:00|70725.6|70710.6|70712.9|70697.9|70728.1|70713.1|70702.2|70688.3|711
1586973000000|2020-04-15 17:50:00|70712.8|70697.8|70715.4|70700.4|70718.8|70704.8|70706.2|70691.2|536
1586973300000|2020-04-15 17:55:00|70716|70701|70713.2|70698.2|70721.4|70709|70711.7|70696.7|527
1586973600000|2020-04-15 18:00:00|70713.4|70698.4|70707|70692|70713.8|70698.8|70701.6|70686.6|485
1586973900000|2020-04-15 18:05:00|70708.6|70693.6|70686.3|70676.3|70708.6|70693.6|70684.3|70671.6|621
1586974200000|2020-04-15 18:10:00|70686.4|70676.4|70682.3|70672.3|70696.1|70681.9|70679.6|70669.4|540
1586974500000|2020-04-15 18:15:00|70681.9|70671.9|70683.1|70673.1|70688.3|70675|70680.1|70668.8|514
1586974800000|2020-04-15 18:20:00|70683.3|70673.3|70685.8|70670.8|70686.6|70674.1|70674.7|70659.7|586
1586975100000|2020-04-15 18:25:00|70683.7|70673.7|70682.7|70667.7|70685.9|70674.7|70667.5|70652.5|684
1586975400000|2020-04-15 18:30:00|70682.6|70667.6|70682.4|70667.4|70688|70676|70677.9|70662.9|617
1586975700000|2020-04-15 18:35:00|70682.5|70667.5|70672.9|70657.9|70685|70670|70666.9|70653.6|564
1586976000000|2020-04-15 18:40:00|70673.3|70658.3|70674.1|70659.1|70677|70664.8|70666.7|70653.4|674
1586976300000|2020-04-15 18:45:00|70674.2|70659.2|70680.7|70670.7|70684.2|70672.5|70671.3|70658.5|471
1586976600000|2020-04-15 18:50:00|70681|70671|70695.4|70685.4|70702|70687|70681|70671|606
1586976900000|2020-04-15 18:55:00|70695|70685|70710.2|70700.2|70715.6|70700.9|70695|70680|645
1586977200000|2020-04-15 19:00:00|70712.6|70697.6|70713.2|70698.2|70714.2|70699.2|70702.9|70687.9|651
1586977500000|2020-04-15 19:05:00|70711.1|70696.1|70715.2|70700.2|70717.6|70702.6|70708.1|70694.8|570
1586977800000|2020-04-15 19:10:00|70713.7|70698.7|70703.9|70688.9|70721.9|70708|70700.1|70685.1|626
1586978100000|2020-04-15 19:15:00|70703.7|70688.7|70706.9|70691.9|70712.2|70697.2|70696.9|70681.9|649
1586978400000|2020-04-15 19:20:00|70706.8|70691.8|70714.8|70699.8|70718.7|70703.7|70704.2|70689.2|545
1586978700000|2020-04-15 19:25:00|70714.6|70699.6|70721.2|70706.2|70730|70715|70709.1|70694.1|580
1586979000000|2020-04-15 19:30:00|70721.5|70706.5|70730.8|70710.6|70730.8|70713.6|70716.7|70699.5|695
1586979300000|2020-04-15 19:35:00|70731.3|70709.5|70720.3|70704.3|70736.3|70716.1|70717.3|70697.3|585
1586979600000|2020-04-15 19:40:00|70719.7|70704.5|70735.3|70717.6|70739.9|70724|70715.6|70696.9|486
1586979900000|2020-04-15 19:45:00|70734|70717.2|70717.2|70701.8|70734|70718.6|70714.3|70697.6|599
1586980200000|2020-04-15 19:50:00|70717.6|70702.9|70712.8|70694|70720.5|70705.5|70700.5|70682.4|596
1586980500000|2020-04-15 19:55:00|70713.3|70693.2|70710.5|70693.7|70715.4|70697.8|70709.6|70691.8|642
1586980800000|2020-04-15 20:00:00|70710.3|70693.5|70710.9|70695.9|70715|70698.9|70709.2|70689.2|310
1586981100000|2020-04-15 20:05:00|70711.2|70694.7|70723.7|70708.7|70730.2|70711.8|70709.5|70693.6|221
1586981400000|2020-04-15 20:10:00|70723.8|70708.8|70725.1|70710.1|70732.1|70713.6|70717.6|70702.6|202
1586981700000|2020-04-15 20:15:00|70726.4|70711.2|70729.1|70714.1|70731.5|70716.5|70715.8|70700.8|356
1586982000000|2020-04-15 20:20:00|70729|70714|70727.7|70712.7|70729.6|70715.3|70723.3|70710.1|355
1586982300000|2020-04-15 20:25:00|70727.6|70712.6|70728.6|70713.6|70729.2|70714.2|70722.7|70707.7|367
1586982600000|2020-04-15 20:30:00|70727|70712|70728|70713|70729.5|70716.8|70724.8|70709.8|383
1586982900000|2020-04-15 20:35:00|70727|70712|70728|70713|70731.7|70713.9|70717.1|70702.1|377
1586983200000|2020-04-15 20:40:00|70728.1|70713.1|70728|70707.5|70736.5|70715|70723.6|70706.8|453
1586983500000|2020-04-15 20:45:00|70720.3|70705.3|70722.6|70695|70732.1|70707.2|70717.4|70694.5|466
1586983800000|2020-04-15 20:50:00|70723.6|70697.7|70723.2|70701.4|70731.1|70704.6|70719.2|70695.9|420
1586984100000|2020-04-15 20:55:00|70723.4|70701.6|70724.9|70698.4|70738.9|70704.4|70719.4|70684.8|258
1586984400000|2020-04-15 21:00:00|70726.8|70694.8|70729.3|70692.3|70734.5|70698|70723.2|70692|44
1586984700000|2020-04-15 21:05:00|70733.6|70684.9|70734.5|70682.4|70740.7|70694.2|70723|70679.7|121
1586985000000|2020-04-15 21:10:00|70732.2|70685.4|70734.4|70685|70742|70696.6|70723.3|70678.5|176
1586985300000|2020-04-15 21:15:00|70733.5|70685.1|70730.8|70686|70738.2|70691.8|70726.8|70679|120
1586985600000|2020-04-15 21:20:00|70731.4|70685.3|70737.2|70683.2|70739.9|70693.9|70729.1|70680.6|118
1586985900000|2020-04-15 21:25:00|70737|70683|70723.5|70697.3|70744.2|70698.1|70723.4|70682.6|105
1586986200000|2020-04-15 21:30:00|70730|70693.3|70734.3|70691.1|70740.7|70694.2|70723.4|70687.3|109
1586986500000|2020-04-15 21:35:00|70732.2|70692.1|70725.6|70694.2|70745.8|70697.1|70723.4|70690.7|108
1586986800000|2020-04-15 21:40:00|70723.4|70693.9|70743.5|70692.8|70750.6|70696.6|70723.4|70691.1|90
1586987100000|2020-04-15 21:45:00|70742.8|70692.9|70731.5|70688.4|70745.8|70700.9|70723.6|70686.5|144
1586987400000|2020-04-15 21:50:00|70728.7|70687.4|70731.7|70690.7|70741.7|70692.3|70724.2|70686.6|119
1586987700000|2020-04-15 21:55:00|70732.9|70690.5|70725.8|70690.9|70733.1|70694.8|70716.7|70686.6|103
1586988000000|2020-04-15 22:00:00|70726.4|70690.3|70726.7|70689|70736.8|70693.6|70724.1|70682.5|249
1586988300000|2020-04-15 22:05:00|70724.9|70690.3|70726.1|70690.9|70730.5|70693.5|70721.1|70686.8|214
1586988600000|2020-04-15 22:10:00|70725.8|70691.4|70725.9|70694.5|70730.4|70695.4|70724.2|70686.5|210
1586988900000|2020-04-15 22:15:00|70726.6|70692|70727.8|70690.2|70728.9|70695.4|70723.7|70688.3|137
1586989200000|2020-04-15 22:20:00|70727.3|70690.7|70718.8|70687.7|70731.7|70694.6|70718.2|70685|569
1586989500000|2020-04-15 22:25:00|70717.5|70688|70726.6|70689.8|70748.6|70707.1|70714.2|70684.7|751
1586989800000|2020-04-15 22:30:00|70725.3|70689|70751|70708|70752.6|70713.9|70724.9|70688.7|956
1586990100000|2020-04-15 22:35:00|70750|70707.5|70745|70705.4|70751.9|70714.6|70743.4|70702.4|960
1586990400000|2020-04-15 22:40:00|70744.3|70705.3|70749.3|70710.4|70751.7|70712.6|70740.7|70705.2|521
1586990700000|2020-04-15 22:45:00|70748.5|70710.1|70754.1|70714.4|70757.6|70729.8|70746.2|70709.8|691
1586991000000|2020-04-15 22:50:00|70753.9|70714.5|70752.6|70722.2|70757.6|70722.2|70748.5|70712.8|791
1586991300000|2020-04-15 22:55:00|70752.8|70722.1|70750.3|70719.6|70757.2|70724.6|70748.1|70715.7|675
1586991600000|2020-04-15 23:00:00|70748.5|70721.1|70754.1|70730.9|70756|70732.9|70741.9|70715.4|584
1586991900000|2020-04-15 23:05:00|70754|70731.3|70749.9|70718.8|70778.2|70733.8|70744.4|70716.2|727
1586992200000|2020-04-15 23:10:00|70749|70718.6|70754.9|70724.9|70779.6|70746.1|70748.3|70712.6|653
1586992500000|2020-04-15 23:15:00|70755.1|70724.7|70777.6|70728.7|70783.5|70737|70751.4|70720.2|782
1586992800000|2020-04-15 23:20:00|70778.5|70729.5|70781.8|70730.2|70783.9|70735.7|70770.4|70723.4|836
1586993100000|2020-04-15 23:25:00|70779.8|70731|70778.3|70732.2|70783|70738.1|70771.6|70724.5|688
1586993400000|2020-04-15 23:30:00|70779.8|70730.6|70786.4|70759.5|70790.1|70760.2|70772.9|70725|683
1586993700000|2020-04-15 23:35:00|70786.6|70758.6|70764.8|70723.8|70791.3|70764|70759.6|70714|704
1586994000000|2020-04-15 23:40:00|70764.5|70723.6|70768.9|70722.4|70770.8|70727.4|70758.4|70717.1|724
1586994300000|2020-04-15 23:45:00|70768.6|70722.2|70787.8|70760.5|70790.9|70763.7|70757.8|70718.2|775
1586994600000|2020-04-15 23:50:00|70789.8|70758|70784.3|70766.5|70793.1|70767.7|70780.2|70755.7|554
1586994900000|2020-04-15 23:55:00|70784.4|70765.2|70783.4|70750.8|70790.4|70768.1|70768.9|70725.1|618
1586995200000|2020-04-16 00:00:00|70784.4|70750.4|70752.4|70728.5|70784.7|70758|70750.1|70726.8|712
1586995500000|2020-04-16 00:05:00|70752.6|70728.6|70761.7|70731.9|70767.1|70739.7|70746.3|70726.2|618
1586995800000|2020-04-16 00:10:00|70760.8|70732.2|70777.4|70762.4|70780.4|70764.8|70752.3|70726.1|707
1586996100000|2020-04-16 00:15:00|70777.3|70762.3|70789.2|70774.2|70793.2|70778.2|70768|70750.3|788
1586996400000|2020-04-16 00:20:00|70789.1|70774.1|70784.1|70769.1|70789.7|70774.7|70783|70768|609
1586996700000|2020-04-16 00:25:00|70784.2|70768.5|70785.5|70770.5|70791.9|70776.9|70783.9|70768.5|601
1586997000000|2020-04-16 00:30:00|70785.4|70770.4|70800.8|70785.8|70801.3|70786.3|70785.4|70770.4|799
1586997300000|2020-04-16 00:35:00|70800.7|70785.7|70810.4|70795.4|70817.2|70802.2|70799.6|70784.6|804
1586997600000|2020-04-16 00:40:00|70810.8|70795.8|70811.6|70796.6|70820.1|70805.1|70806.9|70791.9|842
1586997900000|2020-04-16 00:45:00|70811.4|70796.4|70799.7|70784.7|70821.5|70806.5|70798.7|70783.7|685
1586998200000|2020-04-16 00:50:00|70799.1|70784.1|70786.6|70768.1|70804.7|70789.7|70783.8|70747.5|801
1586998500000|2020-04-16 00:55:00|70786.2|70768.2|70799.6|70784.6|70806.8|70791.8|70783.3|70767|708
1586998800000|2020-04-16 01:00:00|70799.8|70784.8|70779.1|70764.1|70799.8|70784.8|70760.9|70745.9|945
1586999100000|2020-04-16 01:05:00|70779.3|70764.3|70771.2|70756.2|70785.7|70770.7|70770.6|70755.6|818
1586999400000|2020-04-16 01:10:00|70771.3|70756.3|70775|70760|70781.8|70766.8|70765.4|70750.4|623
1586999700000|2020-04-16 01:15:00|70774.9|70759.9|70789.6|70774.6|70807.3|70792.3|70771.4|70756.4|685
1587000000000|2020-04-16 01:20:00|70788.7|70778.7|70798.1|70788.1|70814.7|70802|70787.6|70776.1|732
1587000300000|2020-04-16 01:25:00|70798|70788|70801.7|70786.7|70805.3|70795.3|70788.2|70778.2|553
1587000600000|2020-04-16 01:30:00|70800.3|70785.3|70789.5|70774.5|70800.3|70786.1|70767.1|70754.8|902
1587000900000|2020-04-16 01:35:00|70789.6|70774.6|70782|70767|70791.3|70776.3|70744.6|70729.6|874
1587001200000|2020-04-16 01:40:00|70781.9|70766.9|70801.5|70786.5|70813.1|70802.8|70769.8|70754.8|899
1587001500000|2020-04-16 01:45:00|70802.1|70787.1|70803.6|70793.6|70812.1|70800.5|70778.4|70763.4|853
1587001800000|2020-04-16 01:50:00|70803.5|70793.5|70828.6|70818.6|70828.7|70818.7|70800.3|70789.5|849
1587002100000|2020-04-16 01:55:00|70828.5|70818.5|70844.7|70834.7|70853.6|70841.1|70821.2|70806.3|840
1587002400000|2020-04-16 02:00:00|70844.8|70834.8|70823.3|70813.3|70844.8|70834.8|70818.5|70808.5|816
1587002700000|2020-04-16 02:05:00|70823|70813|70809.8|70799.8|70823.7|70813.7|70801.1|70791.1|781
1587003000000|2020-04-16 02:10:00|70809.6|70799.6|70828.2|70818.2|70832|70822|70803.4|70793.4|753
1587003300000|2020-04-16 02:15:00|70828.3|70818.3|70810.9|70800.9|70828.3|70818.3|70804.3|70794.3|756
1587003600000|2020-04-16 02:20:00|70810|70800|70792.5|70782.5|70814.6|70804.6|70785.5|70775.5|838
1587003900000|2020-04-16 02:25:00|70792.3|70782.3|70793.6|70783.6|70803.3|70793.3|70788.5|70778.5|740
1587004200000|2020-04-16 02:30:00|70792.7|70782.7|70801.1|70791.1|70809|70799|70779.1|70765.6|803
1587004500000|2020-04-16 02:35:00|70801.5|70791.5|70806.7|70796.7|70812.5|70802.5|70793.6|70783.6|726
1587004800000|2020-04-16 02:40:00|70806.5|70796.5|70809.5|70799.5|70813.1|70803.1|70792.4|70782.4|770
1587005100000|2020-04-16 02:45:00|70809.6|70799.6|70809.1|70799.1|70819.3|70809.3|70797.4|70787.4|745
1587005400000|2020-04-16 02:50:00|70809.3|70799.3|70824.5|70814.5|70831|70821|70809.1|70799.1|661
1587005700000|2020-04-16 02:55:00|70824.4|70814.4|70809.1|70799.1|70825.1|70815.1|70801.7|70791.7|754
1587006000000|2020-04-16 03:00:00|70809|70799|70817.5|70807.5|70827.8|70817.8|70806.4|70796.4|757
1587006300000|2020-04-16 03:05:00|70817.6|70807.6|70817.8|70807.8|70828.1|70818.1|70805.6|70795.6|610
1587006600000|2020-04-16 03:10:00|70818.3|70808.3|70811.5|70801.5|70821.6|70811.6|70807.8|70797.8|689
1587006900000|2020-04-16 03:15:00|70811.3|70801.3|70837.7|70827.7|70845.5|70835.5|70810.8|70800.8|703
1587007200000|2020-04-16 03:20:00|70838.1|70828.1|70845.2|70835.2|70852|70839.8|70833|70823|651
1587007500000|2020-04-16 03:25:00|70845.8|70835.8|70842.6|70832.6|70853.1|70843.1|70839|70829|591
1587007800000|2020-04-16 03:30:00|70842.5|70832.5|70850|70840|70857.3|70847.3|70835.9|70825.9|557
1587008100000|2020-04-16 03:35:00|70850.1|70840.1|70840.7|70830.7|70850.4|70840.4|70833.6|70823.6|590
1587008400000|2020-04-16 03:40:00|70840.4|70830.4|70854|70844|70858.2|70848.2|70836.1|70826.1|588
1587008700000|2020-04-16 03:45:00|70854.2|70844.2|70845.6|70835.6|70859.7|70849.7|70845.3|70835.3|543
1587009000000|2020-04-16 03:50:00|70845.5|70835.5|70849.5|70839.5|70856|70846|70841.2|70831.2|471
1587009300000|2020-04-16 03:55:00|70849.2|70839.2|70844|70834|70856.6|70846.6|70840.5|70830.5|519
1587009600000|2020-04-16 04:00:00|70843.9|70833.9|70851.1|70841.1|70855.3|70845.3|70839|70829|562
1587009900000|2020-04-16 04:05:00|70851|70841|70848.5|70838.5|70856.2|70846.2|70846.5|70836.5|570
1587010200000|2020-04-16 04:10:00|70848.6|70838.6|70855.2|70845.2|70856.8|70846.8|70848.2|70838.2|451
1587010500000|2020-04-16 04:15:00|70855.3|70845.3|70853.9|70843.9|70856.4|70846.4|70849|70839|370
1587010800000|2020-04-16 04:20:00|70854|70844|70859.7|70849.7|70861.5|70851.5|70853.9|70843.9|428
1587011100000|2020-04-16 04:25:00|70858.6|70848.6|70864.1|70854.1|70865.5|70855.5|70857.1|70847.1|478
1587011400000|2020-04-16 04:30:00|70864|70854|70863.7|70853.7|70878.7|70868.7|70858.2|70848.2|547
1587011700000|2020-04-16 04:35:00|70863.6|70853.6|70854.9|70844.9|70866.8|70856.8|70847|70837|572
1587012000000|2020-04-16 04:40:00|70855.4|70845.4|70860.1|70850.1|70861.4|70851.4|70852.8|70842.8|401
1587012300000|2020-04-16 04:45:00|70860.4|70850.4|70855.6|70845.6|70861.7|70851.7|70855.3|70845.3|447
1587012600000|2020-04-16 04:50:00|70855.5|70845.5|70850.2|70840.2|70857.8|70846.2|70843.2|70833.2|534
1587012900000|2020-04-16 04:55:00|70849.7|70839.7|70847.9|70837.9|70855.7|70845.7|70844.8|70834.8|499
1587013200000|2020-04-16 05:00:00|70848.1|70838.1|70851.3|70841.3|70864|70854|70846.3|70836.3|606
1587013500000|2020-04-16 05:05:00|70851.2|70841.2|70850.8|70840.8|70855.5|70845.3|70846.9|70836.9|628
1587013800000|2020-04-16 05:10:00|70850.6|70840.6|70838.7|70828.7|70851.6|70841.6|70836.4|70826.4|473
1587014100000|2020-04-16 05:15:00|70838.8|70828.8|70823.2|70813.2|70838.8|70828.8|70820.4|70810.4|658
1587014400000|2020-04-16 05:20:00|70823|70813|70820.4|70810.4|70829.1|70819.1|70815.2|70805.2|554
1587014700000|2020-04-16 05:25:00|70822.2|70812.2|70821.8|70811.8|70829.7|70819.7|70817.2|70807.2|641
1587015000000|2020-04-16 05:30:00|70821.7|70811.7|70829.1|70819.1|70829.8|70819.8|70806.4|70796.4|705
1587015300000|2020-04-16 05:35:00|70829|70819|70829.5|70819.5|70830.3|70820.3|70817.3|70807.3|564
1587015600000|2020-04-16 05:40:00|70829.4|70819.4|70834.5|70824.5|70849.1|70839.1|70822.7|70812.7|734
1587015900000|2020-04-16 05:45:00|70834.1|70824.1|70815.1|70805.1|70835.1|70825.1|70806.8|70796.8|711
1587016200000|2020-04-16 05:50:00|70815.2|70805.2|70816.8|70806.8|70823|70813|70807.9|70797.9|689
1587016500000|2020-04-16 05:55:00|70816.4|70806.4|70838.6|70828.6|70842.6|70832.6|70811.2|70801.2|598
1587016800000|2020-04-16 06:00:00|70838.5|70828.5|70840.7|70830.7|70854.2|70844.2|70838|70828|589
1587017100000|2020-04-16 06:05:00|70840.6|70830.6|70860.5|70850.5|70863|70853|70840.6|70830.6|599
1587017400000|2020-04-16 06:10:00|70860.2|70850.2|70833.8|70823.8|70860.3|70850.3|70832.3|70822.3|652
1587017700000|2020-04-16 06:15:00|70834.4|70824.4|70851.6|70841.6|70852.4|70842.4|70830.9|70820.9|709
1587018000000|2020-04-16 06:20:00|70851.5|70841.5|70846.6|70836.6|70867.4|70857.4|70845.4|70835.4|741
1587018300000|2020-04-16 06:25:00|70846.3|70836.3|70835.2|70825.2|70855.1|70845.1|70830.7|70820.7|749
1587018600000|2020-04-16 06:30:00|70835.4|70825.4|70830.8|70820.8|70842.3|70832.3|70825.2|70815.2|806
1587018900000|2020-04-16 06:35:00|70831|70821|70819.2|70809.2|70831|70821|70812.8|70802.8|820
1587019200000|2020-04-16 06:40:00|70819.9|70809.9|70801.5|70791.5|70821.1|70811.1|70792.7|70782.7|832
1587019500000|2020-04-16 06:45:00|70802|70792|70811.4|70801.4|70814.3|70804.3|70795.7|70785.7|810
1587019800000|2020-04-16 06:50:00|70811|70801|70810.6|70800.6|70824.8|70814.8|70809.3|70799.3|643
1587020100000|2020-04-16 06:55:00|70811.5|70801.5|70815.4|70805.4|70823.1|70813.1|70806.9|70796.9|799
1587020400000|2020-04-16 07:00:00|70815.5|70805.5|70800.9|70790.9|70815.8|70805.8|70792|70782|855
1587020700000|2020-04-16 07:05:00|70801.1|70791.1|70786.8|70776.8|70801.4|70791.4|70784.2|70774.2|858
1587021000000|2020-04-16 07:10:00|70786.9|70776.9|70817.8|70807.8|70819.4|70809.4|70782.5|70772.5|846
1587021300000|2020-04-16 07:15:00|70818.1|70808.1|70820.3|70810.3|70833.8|70823.8|70818.1|70808.1|877
1587021600000|2020-04-16 07:20:00|70819.8|70809.8|70805.8|70795.8|70822.5|70812.5|70802.9|70792.9|721
1587021900000|2020-04-16 07:25:00|70805.6|70795.6|70805.4|70795.4|70821.2|70811.2|70801.1|70791.1|797
1587022200000|2020-04-16 07:30:00|70805.5|70795.5|70781.8|70771.8|70810.9|70800.9|70777.4|70767.4|708
1587022500000|2020-04-16 07:35:00|70781.9|70771.9|70789.3|70779.3|70804.1|70794.1|70777.3|70767.3|780
1587022800000|2020-04-16 07:40:00|70789|70779|70809.3|70799.3|70810.6|70800.6|70784|70774|873
1587023100000|2020-04-16 07:45:00|70809.4|70799.4|70821.4|70811.4|70827.9|70817.9|70808.6|70798.6|812
1587023400000|2020-04-16 07:50:00|70821.5|70811.5|70800.9|70790.9|70821.6|70811.6|70795.6|70785.6|727
1587023700000|2020-04-16 07:55:00|70801.2|70791.2|70807|70797|70810.7|70800.7|70796.7|70786.7|822
1587024000000|2020-04-16 08:00:00|70807.8|70797.8|70811|70801|70818.9|70808.9|70807.3|70797.3|722
1587024300000|2020-04-16 08:05:00|70810.9|70800.9|70810.3|70800.3|70829|70819|70808|70798|729
1587024600000|2020-04-16 08:10:00|70810.5|70800.5|70816.6|70806.6|70820.3|70810.3|70809.4|70799.4|628
1587024900000|2020-04-16 08:15:00|70816.4|70806.4|70802.5|70792.5|70816.8|70806.8|70795.9|70785.9|591
1587025200000|2020-04-16 08:20:00|70802.4|70792.4|70784.8|70774.8|70802.5|70792.5|70781.6|70771.6|633
1587025500000|2020-04-16 08:25:00|70785|70775|70794|70784|70794.9|70784.9|70782.5|70772.5|641
1587025800000|2020-04-16 08:30:00|70794.1|70784.1|70782.4|70772.4|70797.1|70787.1|70777.1|70767.1|575
1587026100000|2020-04-16 08:35:00|70782.5|70772.5|70788.7|70778.7|70789.1|70779.1|70776.4|70766.4|551
1587026400000|2020-04-16 08:40:00|70788.8|70778.8|70789|70779|70793.8|70783.8|70781.7|70771.7|621
1587026700000|2020-04-16 08:45:00|70788.6|70778.6|70789.3|70779.3|70800.3|70790.3|70786.1|70776.1|593
1587027000000|2020-04-16 08:50:00|70789.2|70779.2|70797.7|70787.7|70798.6|70788.6|70782.7|70772.7|589
1587027300000|2020-04-16 08:55:00|70797.5|70787.5|70778.5|70768.5|70801.8|70791.8|70774.8|70764.8|630
1587027600000|2020-04-16 09:00:00|70778.6|70768.6|70807.8|70797.8|70811.6|70801.6|70776.3|70766.3|703
1587027900000|2020-04-16 09:05:00|70807.7|70797.7|70813|70803|70815|70805|70795.9|70785.9|747
1587028200000|2020-04-16 09:10:00|70813.2|70803.2|70805.6|70795.6|70818.8|70808.8|70799.6|70789.6|674
1587028500000|2020-04-16 09:15:00|70806.1|70796.1|70804.4|70794.4|70811|70801|70797.3|70787.3|622
1587028800000|2020-04-16 09:20:00|70804.5|70794.5|70820.8|70810.8|70821.7|70811.7|70804.5|70794.5|516
1587029100000|2020-04-16 09:25:00|70820.9|70810.9|70833.7|70823.7|70834|70824|70816.6|70806.6|602
1587029400000|2020-04-16 09:30:00|70833.3|70823.3|70825.1|70815.1|70839.5|70829.5|70822|70812|666
1587029700000|2020-04-16 09:35:00|70825.2|70815.2|70824.2|70814.2|70828.8|70818.8|70813.4|70803.4|647
1587030000000|2020-04-16 09:40:00|70824.3|70814.3|70819.4|70809.4|70836.7|70826.7|70815|70805|677
1587030300000|2020-04-16 09:45:00|70819.3|70809.3|70823.7|70813.7|70836.7|70826.7|70817.6|70807.6|688
1587030600000|2020-04-16 09:50:00|70824.6|70814.6|70819.1|70809.1|70834.3|70824.3|70816.1|70806.1|607
1587030900000|2020-04-16 09:55:00|70819.2|70809.2|70798.3|70788.3|70823.2|70813.2|70794.7|70784.7|607
1587031200000|2020-04-16 10:00:00|70798.2|70788.2|70807.2|70797.2|70813.2|70799|70773.8|70758.8|713
1587031500000|2020-04-16 10:05:00|70807.3|70797.3|70807.7|70792.7|70845.3|70830.3|70806.2|70791.9|682
1587031800000|2020-04-16 10:10:00|70807.3|70792.3|70808.1|70793.1|70815.2|70800.2|70798.3|70783.3|581
1587032100000|2020-04-16 10:15:00|70808.2|70793.2|70803.9|70788.9|70809|70794|70799.5|70784.5|495
1587032400000|2020-04-16 10:20:00|70803.3|70788.3|70792.7|70777.7|70806.6|70791.6|70792.3|70777.3|551
1587032700000|2020-04-16 10:25:00|70792.8|70777.8|70791.5|70776.5|70794.2|70779.2|70776.9|70761.9|689
1587033000000|2020-04-16 10:30:00|70791.2|70776.2|70789.3|70774.3|70804.2|70789.2|70784.4|70769.4|656
1587033300000|2020-04-16 10:35:00|70789.5|70774.5|70788.5|70778.5|70796|70783.9|70786.1|70771.6|699
1587033600000|2020-04-16 10:40:00|70788.9|70778.9|70776.2|70761.2|70793.1|70780.1|70773.5|70759.4|637
1587033900000|2020-04-16 10:45:00|70776.3|70761.3|70779.1|70764.1|70800.9|70785.9|70773.6|70758.6|758
1587034200000|2020-04-16 10:50:00|70779.3|70764.3|70779.4|70769.4|70793.9|70778.9|70772.6|70757.6|697
1587034500000|2020-04-16 10:55:00|70779.6|70769.6|70779|70769|70790.9|70779.2|70773.5|70758.5|679
1587034800000|2020-04-16 11:00:00|70779.1|70769.1|70802.1|70792.1|70802.2|70792.2|70776.5|70766.5|621
1587035100000|2020-04-16 11:05:00|70802.2|70792.2|70796.8|70786.8|70802.3|70792.3|70788.7|70778.7|629
1587035400000|2020-04-16 11:10:00|70796.7|70786.7|70785.2|70775.2|70798.9|70788.9|70785.2|70775.2|532
1587035700000|2020-04-16 11:15:00|70784.8|70774.8|70786.4|70776.4|70794|70784|70780.6|70768.9|630
1587036000000|2020-04-16 11:20:00|70786.3|70776.3|70786.3|70771.3|70787.5|70777.5|70774|70764|623
1587036300000|2020-04-16 11:25:00|70786.1|70771.1|70774.4|70764.4|70786.1|70775.1|70764.6|70754.6|621
1587036600000|2020-04-16 11:30:00|70774.1|70764.1|70797.6|70787.6|70800.6|70790.6|70771.8|70761.1|736
1587036900000|2020-04-16 11:35:00|70797.3|70787.3|70797.3|70787.3|70798.4|70788.4|70783|70773|680
1587037200000|2020-04-16 11:40:00|70797.4|70787.4|70795|70785|70802.9|70792.9|70787.5|70777.5|658
1587037500000|2020-04-16 11:45:00|70794.8|70784.8|70804.6|70794.6|70809.9|70797.9|70788.3|70778.3|700
1587037800000|2020-04-16 11:50:00|70804.2|70794.2|70788.2|70778.2|70810.9|70799.8|70786.6|70775.3|708
1587038100000|2020-04-16 11:55:00|70788|70778|70782.8|70772.8|70800.2|70787.7|70774.7|70764.7|709
1587038400000|2020-04-16 12:00:00|70783.4|70773.4|70784.2|70774.2|70790.5|70780.5|70766.9|70756.9|809
1587038700000|2020-04-16 12:05:00|70783.8|70773.8|70780.4|70770.4|70789.1|70779.1|70764.6|70754.6|808
1587039000000|2020-04-16 12:10:00|70781.3|70771.3|70803|70793|70803|70793|70779|70769|659
1587039300000|2020-04-16 12:15:00|70802.6|70792.6|70801.7|70791.7|70810|70800|70796.3|70786.3|704
1587039600000|2020-04-16 12:20:00|70801.8|70791.8|70777|70767|70801.9|70791.9|70766.9|70756.9|708
1587039900000|2020-04-16 12:25:00|70776.8|70766.8|70823.8|70790.4|70823.8|70790.4|70771.8|70756.8|610
1587040200000|2020-04-16 12:30:00|70817|70779.1|70786.1|70776.1|70819.1|70793.3|70766.3|70749.3|917
1587040500000|2020-04-16 12:35:00|70786|70776|70796.8|70786.8|70798.8|70788.8|70775.4|70765.4|803
1587040800000|2020-04-16 12:40:00|70797|70787|70783.9|70768.9|70810|70800|70783.6|70768.6|780
1587041100000|2020-04-16 12:45:00|70784.1|70769.1|70804.9|70794.9|70807.8|70797.8|70767.9|70756.4|719
1587041400000|2020-04-16 12:50:00|70805.3|70795.3|70790.9|70780.9|70805.9|70795.9|70785.2|70774.8|741
1587041700000|2020-04-16 12:55:00|70790.8|70780.8|70794.1|70784.1|70796.7|70786.7|70767.1|70754.6|840
1587042000000|2020-04-16 13:00:00|70794.7|70784.7|70788.2|70778.2|70806.1|70796.1|70783|70769.9|741
1587042300000|2020-04-16 13:05:00|70788.4|70778.4|70792.5|70782.5|70802.1|70788.6|70785.5|70771.6|695
1587042600000|2020-04-16 13:10:00|70791.4|70781.4|70811|70801|70819.8|70807.5|70788.7|70778.7|702
1587042900000|2020-04-16 13:15:00|70811.1|70801.1|70829.2|70814.2|70848.4|70835.4|70810.1|70800.1|728
1587043200000|2020-04-16 13:20:00|70829.3|70814.3|70823.7|70813.7|70833.8|70821.4|70821.6|70806.8|674
1587043500000|2020-04-16 13:25:00|70823.5|70813.5|70827.2|70817.2|70832.3|70819.4|70811.9|70799.6|642
1587043800000|2020-04-16 13:30:00|70825.9|70815.9|70827.3|70817.3|70830.2|70818.1|70808.1|70794.7|881
1587044100000|2020-04-16 13:35:00|70827.8|70817.8|70836.2|70821.2|70840.1|70830.1|70817.5|70807.5|811
1587044400000|2020-04-16 13:40:00|70836.1|70821.1|70826.2|70816.2|70838.9|70823.9|70820|70810|753
1587044700000|2020-04-16 13:45:00|70826|70816|70834.2|70819.2|70838.8|70826.6|70820.6|70808|761
1587045000000|2020-04-16 13:50:00|70835|70820|70842.6|70832.6|70848.7|70836.2|70834.5|70819.5|688
1587045300000|2020-04-16 13:55:00|70842.5|70832.5|70836|70826|70848.6|70835.9|70836|70824.2|691
1587045600000|2020-04-16 14:00:00|70836.3|70826.3|70851.8|70836.8|70853.2|70838.2|70832.4|70817.8|732
1587045900000|2020-04-16 14:05:00|70851.4|70836.4|70823|70808|70853.9|70842.5|70814.8|70803.7|756
1587046200000|2020-04-16 14:10:00|70823.1|70808.1|70835.5|70820.5|70840.1|70827.1|70818|70805.5|807
1587046500000|2020-04-16 14:15:00|70835.4|70820.4|70816.6|70806.6|70835.4|70820.4|70816.2|70804.9|661
1587046800000|2020-04-16 14:20:00|70816.9|70806.9|70816.5|70806.5|70823.4|70813.4|70813|70800.5|667
1587047100000|2020-04-16 14:25:00|70816.6|70806.6|70817.6|70802.6|70825.4|70813.5|70811.1|70801.1|708
1587047400000|2020-04-16 14:30:00|70817.9|70802.9|70821|70811|70825.7|70812.7|70807.5|70792.5|758
1587047700000|2020-04-16 14:35:00|70823.2|70808.2|70835.3|70820.3|70839.8|70826.7|70819.7|70807.5|763
1587048000000|2020-04-16 14:40:00|70835.1|70820.1|70824.6|70814.6|70843.4|70828.4|70815.2|70800.2|741
1587048300000|2020-04-16 14:45:00|70825.1|70815.1|70822.7|70807.7|70835.7|70822.2|70811.3|70796.3|720
1587048600000|2020-04-16 14:50:00|70823|70808|70854.9|70839.9|70860.1|70845.1|70821.5|70806.5|725
1587048900000|2020-04-16 14:55:00|70854.6|70839.6|70874.2|70859.2|70876.7|70866.6|70848.4|70833.4|856
1587049200000|2020-04-16 15:00:00|70873.5|70858.5|70879.6|70869.6|70884.7|70874.7|70861.3|70846.5|894
1587049500000|2020-04-16 15:05:00|70879.7|70869.7|70857.1|70842.1|70884.6|70873.9|70850|70836.6|821
1587049800000|2020-04-16 15:10:00|70856.9|70841.9|70871.8|70861.8|70876.7|70862.5|70853.9|70838.9|676
1587050100000|2020-04-16 15:15:00|70871.7|70861.7|70872.3|70862.3|70888.5|70876|70869.6|70856.3|720
1587050400000|2020-04-16 15:20:00|70872.2|70862.2|70883.7|70868.7|70888.7|70876.4|70870.7|70860.7|706
1587050700000|2020-04-16 15:25:00|70883.6|70868.6|70874.5|70859.5|70888.6|70876.9|70872.3|70859|558
1587051000000|2020-04-16 15:30:00|70874.4|70859.4|70875.2|70860.2|70877.2|70862.2|70861.3|70846.3|536
1587051300000|2020-04-16 15:35:00|70875.3|70860.3|70864.4|70849.4|70884.5|70869.5|70860.2|70847.8|659
1587051600000|2020-04-16 15:40:00|70864.5|70849.5|70857|70842|70871.6|70858.9|70851.3|70839.9|595
1587051900000|2020-04-16 15:45:00|70856.8|70841.8|70854.6|70844.6|70859.4|70847.5|70849.4|70838.4|447
1587052200000|2020-04-16 15:50:00|70854.7|70844.7|70837.1|70822.1|70860|70849.9|70835.3|70821.4|606
1587052500000|2020-04-16 15:55:00|70837.2|70822.2|70854.3|70839.3|70857.8|70844.7|70831.3|70820.1|722
1587052800000|2020-04-16 16:00:00|70852.9|70842.9|70856.3|70846.3|70873.6|70859.4|70852.1|70840|721
1587053100000|2020-04-16 16:05:00|70856.4|70846.4|70867.6|70852.6|70872.5|70859.6|70852.1|70839.8|672
1587053400000|2020-04-16 16:10:00|70867.8|70852.8|70873.6|70863.6|70878.7|70865.1|70867.1|70852.1|657
1587053700000|2020-04-16 16:15:00|70874.1|70864.1|70901.4|70891.4|70904.1|70892|70874.1|70862.4|704
1587054000000|2020-04-16 16:20:00|70898.2|70888.2|70924|70909|70927.4|70914.1|70898.2|70885.5|764
1587054300000|2020-04-16 16:25:00|70923.7|70908.7|70921.1|70911.1|70926.5|70913.5|70919.8|70905|644
1587054600000|2020-04-16 16:30:00|70921.2|70911.2|70924.2|70914.2|70928.2|70915.9|70912.3|70897.3|669
1587054900000|2020-04-16 16:35:00|70926.1|70911.1|70921|70906|70932.7|70921.7|70920.8|70905.8|711
1587055200000|2020-04-16 16:40:00|70921.6|70906.6|70899.3|70884.3|70923.2|70910.3|70893.8|70881.6|731
1587055500000|2020-04-16 16:45:00|70899.4|70884.4|70901.3|70886.3|70912.2|70897.6|70897.3|70883.9|705
1587055800000|2020-04-16 16:50:00|70901.4|70886.4|70886|70871|70903.1|70888.1|70882.8|70867.8|717
1587056100000|2020-04-16 16:55:00|70886.2|70871.2|70891.6|70876.6|70894.7|70881|70878.4|70863.4|716
1587056400000|2020-04-16 17:00:00|70891.3|70876.3|70899.5|70884.5|70900.4|70885.4|70887|70874.4|644
1587056700000|2020-04-16 17:05:00|70899.9|70884.9|70897.3|70882.3|70901.7|70886.7|70882.9|70867.9|785
1587057000000|2020-04-16 17:10:00|70897.5|70882.5|70896|70886|70906.1|70893.1|70887.7|70874.2|767
1587057300000|2020-04-16 17:15:00|70895.9|70885.9|70888.7|70873.7|70902.3|70890.6|70888.4|70873.4|660
1587057600000|2020-04-16 17:20:00|70888.6|70873.6|70895|70880|70895.2|70884.4|70883.2|70871.7|606
1587057900000|2020-04-16 17:25:00|70894.6|70879.6|70885.7|70875.7|70895.7|70883.8|70884.4|70872.9|580
1587058200000|2020-04-16 17:30:00|70886|70876|70883.3|70873.3|70889.4|70878.1|70880|70867.3|434
1587058500000|2020-04-16 17:35:00|70883.5|70873.5|70889.8|70879.8|70891.7|70881.7|70882.7|70871.7|436
1587058800000|2020-04-16 17:40:00|70890.4|70880.4|70889.9|70879.9|70893.6|70881.8|70884.9|70872.1|471
1587059100000|2020-04-16 17:45:00|70891|70876|70895.3|70885.3|70896.3|70886.3|70886.9|70874.6|439
1587059400000|2020-04-16 17:50:00|70895.2|70885.2|70893.8|70883.8|70899.1|70886.4|70887.8|70875.7|497
1587059700000|2020-04-16 17:55:00|70893.6|70883.6|70899|70889|70904.8|70892.2|70893.2|70880.6|514
1587060000000|2020-04-16 18:00:00|70901.4|70886.4|70906.3|70891.3|70911.6|70896.6|70899.4|70886.2|540
1587060300000|2020-04-16 18:05:00|70906.2|70891.2|70885|70875|70909.2|70895.8|70884.3|70871.7|683
1587060600000|2020-04-16 18:10:00|70885.1|70875.1|70888.9|70873.9|70893|70880.3|70883.1|70871.7|668
1587060900000|2020-04-16 18:15:00|70888.4|70873.4|70890.6|70875.6|70892.8|70877.8|70883.8|70872.1|599
1587061200000|2020-04-16 18:20:00|70890.5|70875.5|70886.9|70876.9|70895.5|70880.5|70885.3|70872.7|565
1587061500000|2020-04-16 18:25:00|70887|70877|70899.7|70884.7|70901.7|70887|70882.5|70872.5|566
1587061800000|2020-04-16 18:30:00|70897|70887|70884.9|70874.9|70900.2|70887|70884.4|70871.6|544
1587062100000|2020-04-16 18:35:00|70885.9|70875.9|70881.2|70871.2|70888.2|70876.1|70879|70869|380
1587062400000|2020-04-16 18:40:00|70880.8|70870.8|70883|70873|70893.3|70883.3|70880.6|70870.6|535
1587062700000|2020-04-16 18:45:00|70883.2|70873.2|70888.8|70873.8|70893.4|70880.7|70881.5|70870.5|528
1587063000000|2020-04-16 18:50:00|70888.7|70873.7|70888.1|70873.1|70894.5|70882|70882.3|70869.5|597
1587063300000|2020-04-16 18:55:00|70888|70873|70890.8|70875.8|70894.4|70883.3|70886.5|70871.7|558
1587063600000|2020-04-16 19:00:00|70890.9|70875.9|70893.6|70878.6|70896.7|70884.2|70887.3|70872.3|532
1587063900000|2020-04-16 19:05:00|70893.1|70878.1|70914|70899|70914.7|70902.5|70893.1|70878.1|592
1587064200000|2020-04-16 19:10:00|70914.7|70899.7|70912|70897|70914.7|70902.6|70905.7|70890.7|642
1587064500000|2020-04-16 19:15:00|70912.5|70897.5|70914.6|70899.6|70917.6|70904.8|70907|70893.7|612
1587064800000|2020-04-16 19:20:00|70914.5|70899.5|70908.6|70893.6|70916.9|70904.2|70902.7|70888.6|621
1587065100000|2020-04-16 19:25:00|70908.4|70893.4|70906.4|70891.4|70911.7|70897.6|70903.3|70889.4|479
1587065400000|2020-04-16 19:30:00|70905.9|70890.9|70911.4|70896.4|70913.9|70901.1|70904.2|70890.4|608
1587065700000|2020-04-16 19:35:00|70911.5|70896.5|70899.7|70884.7|70914|70900.6|70898|70883|566
1587066000000|2020-04-16 19:40:00|70899.3|70884.3|70900.8|70885.8|70902|70887|70897.9|70882.9|435
1587066300000|2020-04-16 19:45:00|70900.7|70885.7|70904.3|70889.3|70905.1|70890.1|70898.1|70883.1|487
1587066600000|2020-04-16 19:50:00|70904.1|70889.1|70903|70888|70906.2|70891.2|70900.8|70885.8|603
1587066900000|2020-04-16 19:55:00|70903.1|70888.1|70906.2|70891.2|70907.4|70892.4|70894.3|70882.3|526
1587067200000|2020-04-16 20:00:00|70906|70891|70912.6|70897.6|70913|70898|70905|70889.9|351
1587067500000|2020-04-16 20:05:00|70912.4|70897.4|70916.4|70901.4|70920.4|70905.4|70908.9|70894.3|324
1587067800000|2020-04-16 20:10:00|70917.9|70902.9|70917.9|70902.9|70923.7|70904.5|70911|70895.8|277
1587068100000|2020-04-16 20:15:00|70918.6|70903.6|70916.5|70901.5|70919.2|70904.2|70914|70899|291
1587068400000|2020-04-16 20:20:00|70917.8|70901|70912.9|70897.9|70920|70903.4|70908.8|70892|225
1587068700000|2020-04-16 20:25:00|70912.8|70897.8|70915.3|70900.3|70917.8|70902.8|70912.5|70897.5|335
1587069000000|2020-04-16 20:30:00|70915.4|70900.4|70915.6|70900.6|70916.9|70901.9|70913.7|70898.7|268
1587069300000|2020-04-16 20:35:00|70915.5|70900.5|70916.4|70901.4|70918.7|70903.7|70914.1|70899.1|268
1587069600000|2020-04-16 20:40:00|70916.6|70901.6|70912.5|70897.5|70917.4|70902.4|70910.8|70895.8|367
1587069900000|2020-04-16 20:45:00|70912.6|70897.6|70913.5|70898.5|70918.9|70900|70910.3|70894.4|347
1587070200000|2020-04-16 20:50:00|70912.7|70897.7|70902.2|70887.2|70921.8|70900.4|70899.5|70883.5|392
1587070500000|2020-04-16 20:55:00|70902.1|70887.1|70889.1|70872.5|70914|70890.2|70886.2|70865.1|559
1587070800000|2020-04-16 21:00:00|70890.8|70869.1|70913.1|70867.1|70917.5|70875.6|70889.2|70862.3|73
1587071100000|2020-04-16 21:05:00|70907|70869.5|70910.9|70862.7|70921.3|70881.1|70903.9|70857.4|136
1587071400000|2020-04-16 21:10:00|70909.3|70866.4|70908.5|70864.2|70916.8|70879|70902.5|70862.3|160
1587071700000|2020-04-16 21:15:00|70893.3|70873.1|70912.3|70858.3|70918.1|70878.7|70891.2|70853.9|136
1587072000000|2020-04-16 21:20:00|70912|70858|70909.9|70876.8|70914.4|70877|70900.7|70854.3|119
1587072300000|2020-04-16 21:25:00|70908|70859.9|70876.8|70822.8|70911.2|70866.9|70860.7|70806.7|155
1587072600000|2020-04-16 21:30:00|70877.6|70823.6|70863.5|70809.5|70883.1|70829.1|70857.2|70803.2|236
1587072900000|2020-04-16 21:35:00|70861.2|70807.2|70872.1|70818.1|70873.4|70819.4|70845|70791|193
1587073200000|2020-04-16 21:40:00|70872.3|70818.3|70864.2|70810.2|70890|70836|70853|70799|159
1587073500000|2020-04-16 21:45:00|70863.6|70809.6|70862.7|70808.7|70873.5|70819.5|70843.3|70789.3|260
1587073800000|2020-04-16 21:50:00|70861.2|70807.2|70858.6|70804.6|70874.6|70820.6|70853.9|70799.9|177
1587074100000|2020-04-16 21:55:00|70860.2|70806.2|70857.5|70803.5|70864.2|70810.2|70853.2|70799.2|133
1587074400000|2020-04-16 22:00:00|70845.5|70791.5|70869.7|70815.7|70874.3|70820.3|70845.5|70791.5|293
1587074700000|2020-04-16 22:05:00|70868.3|70814.3|70857|70803|70870.9|70816.9|70854.3|70800.3|422
1587075000000|2020-04-16 22:10:00|70856|70802|70850.4|70796.4|70858.1|70804.1|70843.9|70789.9|307
1587075300000|2020-04-16 22:15:00|70854.3|70800.3|70850.2|70796.2|70862.4|70808.4|70837.4|70783.4|236
1587075600000|2020-04-16 22:20:00|70850.4|70796.4|70831|70777|70859|70805|70823.9|70769.9|264
1587075900000|2020-04-16 22:25:00|70832.5|70778.5|70849.4|70795.4|70853|70799|70825.8|70771.8|308
1587076200000|2020-04-16 22:30:00|70850.4|70796.4|70818.7|70764.7|70852.7|70798.7|70812.7|70758.7|351
1587076500000|2020-04-16 22:35:00|70820.4|70766.4|70812|70758|70834.6|70780.6|70806.1|70752.1|570
1587076800000|2020-04-16 22:40:00|70812.7|70758.7|70817.7|70763.7|70841.3|70787.3|70806.3|70752.3|645
1587077100000|2020-04-16 22:45:00|70801.9|70747.9|70790.9|70736.9|70811.6|70757.6|70783.8|70729.8|353
1587077400000|2020-04-16 22:50:00|70792.7|70738.7|70787|70733|70805.3|70751.3|70764.5|70724|582
1587077700000|2020-04-16 22:55:00|70786.7|70732.7|70770|70736.7|70800.5|70746.5|70770|70727.4|767
1587078000000|2020-04-16 23:00:00|70774.5|70740.1|70772.4|70735.9|70778|70741.2|70748.9|70723.4|920
1587078300000|2020-04-16 23:05:00|70771.9|70734.7|70768.8|70744.9|70777|70751|70764|70732.9|982
1587078600000|2020-04-16 23:10:00|70768.3|70745.2|70771.5|70745.5|70771.6|70747.1|70761.4|70739.4|793
1587078900000|2020-04-16 23:15:00|70771.6|70745.6|70757.9|70737.3|70773.1|70747.9|70754.3|70735|680
1587079200000|2020-04-16 23:20:00|70758.2|70737|70759.3|70727.8|70766.2|70738.6|70742.7|70724.4|560
1587079500000|2020-04-16 23:25:00|70759.2|70727.7|70753.9|70724.4|70760.6|70732|70751.5|70722.7|542
1587079800000|2020-04-16 23:30:00|70754.2|70725.3|70747.6|70717.7|70756.2|70730.9|70734.8|70711.8|930
1587080100000|2020-04-16 23:35:00|70748.2|70717.8|70749.5|70723.2|70757.1|70727|70747|70717.2|1031
1587080400000|2020-04-16 23:40:00|70747.8|70722.8|70776.5|70761.5|70780.8|70763.8|70746.6|70722.8|871
1587080700000|2020-04-16 23:45:00|70777.8|70762.8|70784.9|70759.7|70845.6|70801.8|70774.8|70747.1|1035
1587081000000|2020-04-16 23:50:00|70785.7|70759.3|70784.8|70763.5|70790|70766.5|70772.2|70752.6|877
1587081300000|2020-04-16 23:55:00|70782.5|70763.8|70787.1|70766.1|70791.8|70771.4|70780.6|70761.3|929
1587081600000|2020-04-17 00:00:00|70785.8|70766.6|70791.3|70775.4|70792.7|70775.4|70784.2|70766.6|783
1587081900000|2020-04-17 00:05:00|70791.1|70775.2|70793|70776.8|70795.3|70779.1|70786.4|70768.8|623
1587082200000|2020-04-17 00:10:00|70794|70777.3|70791.4|70774.8|70795.8|70777.8|70783.9|70766.6|879
1587082500000|2020-04-17 00:15:00|70791.9|70774.9|70792.9|70777.9|70793.7|70778.7|70789|70772.9|804
1587082800000|2020-04-17 00:20:00|70793.1|70778.1|70796.4|70781.4|70797.2|70782.2|70787|70771.9|631
1587083100000|2020-04-17 00:25:00|70796.3|70781.3|70774.6|70759.6|70798.2|70783.2|70773.3|70758.3|708
1587083400000|2020-04-17 00:30:00|70774.5|70759.5|70772.4|70757.4|70774.7|70759.7|70759.7|70744.7|589
1587083700000|2020-04-17 00:35:00|70772.3|70757.3|70763.5|70748.5|70774.4|70759.4|70762.7|70747.7|609
1587084000000|2020-04-17 00:40:00|70763.4|70748.4|70754|70739|70764.3|70749.3|70753.7|70738.7|632
1587084300000|2020-04-17 00:45:00|70754.2|70739.2|70747.4|70732.4|70754.3|70739.3|70740.9|70725.9|621
1587084600000|2020-04-17 00:50:00|70747.5|70732.5|70744.5|70729.5|70761.8|70746.8|70744|70729|604
1587084900000|2020-04-17 00:55:00|70745.7|70730.7|70751.3|70736.3|70754.7|70739.7|70731.5|70719|617
1587085200000|2020-04-17 01:00:00|70751.8|70736.8|70738.5|70723.5|70752.3|70737.3|70715.1|70700.1|852
1587085500000|2020-04-17 01:05:00|70738.4|70723.4|70742.3|70727.3|70754|70739|70726.7|70713.8|768
1587085800000|2020-04-17 01:10:00|70742.1|70727.1|70728.2|70713.2|70749.5|70734.5|70721|70706|677
1587086100000|2020-04-17 01:15:00|70727.8|70712.8|70743|70728|70749.4|70734.4|70727|70712|810
1587086400000|2020-04-17 01:20:00|70739.9|70729.9|70728.3|70713.3|70749.8|70737.6|70727.7|70712.7|720
1587086700000|2020-04-17 01:25:00|70727.5|70712.5|70709.7|70694.7|70727.9|70714.5|70695.7|70680.7|859
1587087000000|2020-04-17 01:30:00|70710|70695|70701.9|70691.9|70721.7|70706.7|70691.2|70676.5|893
1587087300000|2020-04-17 01:35:00|70701.8|70691.8|70725.3|70710.3|70744.6|70730.9|70699.4|70687.8|797
1587087600000|2020-04-17 01:40:00|70725.5|70710.5|70727.8|70717.8|70748.2|70734.8|70719.7|70707.1|758
1587087900000|2020-04-17 01:45:00|70728|70718|70722.6|70712.6|70736|70724.7|70719.1|70708.9|780
1587088200000|2020-04-17 01:50:00|70722.9|70712.9|70743.6|70733.6|70751.8|70741.8|70721.4|70711.4|835
1587088500000|2020-04-17 01:55:00|70743.5|70733.5|70758.5|70719.7|70759.3|70733.5|70728.4|70713|773
1587088800000|2020-04-17 02:00:00|70758.8|70718.6|70748.1|70733.1|70776.5|70757.2|70737|70715|850
1587089100000|2020-04-17 02:05:00|70748.6|70733.6|70777.3|70767.3|70778.8|70768.8|70738|70728|785
1587089400000|2020-04-17 02:10:00|70777.5|70767.5|70790.4|70780.4|70790.7|70780.7|70745.9|70735.9|852
1587089700000|2020-04-17 02:15:00|70789.9|70779.9|70779.4|70769.4|70793.8|70783.8|70772.6|70762.6|677
1587090000000|2020-04-17 02:20:00|70779.6|70769.6|70784.6|70774.6|70786.6|70776.6|70774.1|70764.1|560
1587090300000|2020-04-17 02:25:00|70784.4|70774.4|70799.1|70789.1|70801.3|70791.3|70777.3|70767.3|577
1587090600000|2020-04-17 02:30:00|70799.6|70789.6|70768.7|70758.7|70809|70799|70760.7|70750.7|719
1587090900000|2020-04-17 02:35:00|70767.9|70757.9|70765.3|70755.3|70779.5|70769.5|70762.5|70752.5|728
1587091200000|2020-04-17 02:40:00|70765.1|70755.1|70774.7|70764.7|70780.2|70770.2|70759.9|70749.9|818
1587091500000|2020-04-17 02:45:00|70774.8|70764.8|70775.3|70765.3|70779.6|70769.6|70768.8|70758.8|643
1587091800000|2020-04-17 02:50:00|70775.5|70765.5|70769.3|70759.3|70793.4|70783.4|70768.7|70758.7|613
1587092100000|2020-04-17 02:55:00|70770.1|70760.1|70774.4|70764.4|70784.9|70774.9|70763.2|70753.2|703
1587092400000|2020-04-17 03:00:00|70775.1|70765.1|70781.4|70771.4|70783.8|70773.8|70760.7|70750.7|709
1587092700000|2020-04-17 03:05:00|70781.3|70771.3|70781.1|70771.1|70790.1|70780.1|70777|70767|656
1587093000000|2020-04-17 03:10:00|70780.7|70770.7|70782.1|70772.1|70788.1|70778.1|70777.4|70767.4|500
1587093300000|2020-04-17 03:15:00|70782.7|70772.7|70797|70787|70798.7|70788.7|70779.9|70769.9|502
1587093600000|2020-04-17 03:20:00|70797.1|70787.1|70817.4|70807.4|70821.1|70811.1|70789.1|70779.1|621
1587093900000|2020-04-17 03:25:00|70817.5|70807.5|70835.3|70825.3|70843.2|70833.2|70806|70796|738
1587094200000|2020-04-17 03:30:00|70835.2|70825.2|70837.1|70827.1|70838.3|70828.3|70824.8|70814.8|648
1587094500000|2020-04-17 03:35:00|70837.2|70827.2|70822.4|70812.4|70852.2|70842.2|70819.8|70809.8|672
1587094800000|2020-04-17 03:40:00|70822.5|70812.5|70852.7|70842.7|70861.5|70851.5|70822.5|70812.5|674
1587095100000|2020-04-17 03:45:00|70852.6|70842.6|70848.6|70838.6|70853.5|70843.5|70834.4|70824.4|562
1587095400000|2020-04-17 03:50:00|70848.5|70838.5|70841.6|70831.6|70854.4|70844.4|70837.6|70827.6|453
1587095700000|2020-04-17 03:55:00|70841.4|70831.4|70837|70827|70848.6|70838.6|70836.3|70826.3|542
1587096000000|2020-04-17 04:00:00|70836.5|70826.5|70831.8|70821.8|70843.5|70833.5|70823|70813|631
1587096300000|2020-04-17 04:05:00|70831.7|70821.7|70826.4|70816.4|70839.5|70829.5|70825.9|70815.9|422
1587096600000|2020-04-17 04:10:00|70826.5|70816.5|70832.6|70822.6|70834|70824|70818.7|70808.7|417
1587096900000|2020-04-17 04:15:00|70832.7|70822.7|70832|70817|70843.8|70829.5|70828.8|70816.5|449
1587097200000|2020-04-17 04:20:00|70831.7|70816.7|70813|70803|70833.2|70823.2|70808.7|70797.6|650
1587097500000|2020-04-17 04:25:00|70812.8|70802.8|70813.1|70803.1|70820.9|70810.9|70807.7|70797.7|583
1587097800000|2020-04-17 04:30:00|70813.2|70803.2|70814.5|70804.5|70816.5|70806.5|70806.6|70796.6|487
1587098100000|2020-04-17 04:35:00|70814.4|70804.4|70826|70816|70829.2|70819.2|70814.4|70804.4|541
1587098400000|2020-04-17 04:40:00|70826.2|70816.2|70817.4|70807.4|70832.5|70822.5|70814.3|70804.3|639
1587098700000|2020-04-17 04:45:00|70817.2|70807.2|70822.4|70812.4|70825.7|70815.7|70813.3|70803.3|557
1587099000000|2020-04-17 04:50:00|70822.8|70812.8|70814.8|70804.8|70831.4|70821.4|70814.3|70804.3|558
1587099300000|2020-04-17 04:55:00|70814.9|70804.9|70825.6|70815.6|70830|70820|70814.8|70804.8|543
1587099600000|2020-04-17 05:00:00|70825.9|70815.9|70824|70814|70832|70822|70815.5|70805.5|512
1587099900000|2020-04-17 05:05:00|70824.2|70814.2|70811.7|70801.7|70824.6|70814.6|70808.6|70798.6|552
1587100200000|2020-04-17 05:10:00|70811.9|70801.9|70816.7|70806.7|70822.9|70812.9|70810.4|70800.4|498
1587100500000|2020-04-17 05:15:00|70816.6|70806.6|70834.2|70824.2|70835.1|70825.1|70815|70805|446
1587100800000|2020-04-17 05:20:00|70834.8|70824.8|70821.1|70811.1|70837.4|70827.4|70816.7|70806.7|560
1587101100000|2020-04-17 05:25:00|70820.4|70810.4|70814.6|70804.6|70826.8|70816.8|70813.2|70803.2|619
1587101400000|2020-04-17 05:30:00|70814.7|70804.7|70807|70797|70821.7|70811.7|70806.1|70796.1|565
1587101700000|2020-04-17 05:35:00|70806.5|70796.5|70819.9|70809.9|70824.8|70814.8|70802.1|70792.1|566
1587102000000|2020-04-17 05:40:00|70820|70810|70826.7|70816.7|70832.9|70822.9|70818.3|70808.3|573
1587102300000|2020-04-17 05:45:00|70827|70817|70828.7|70818.7|70829.2|70819.2|70816.7|70806.7|619
1587102600000|2020-04-17 05:50:00|70828.4|70818.4|70815.2|70805.2|70829.2|70819.2|70805.5|70795.5|637
1587102900000|2020-04-17 05:55:00|70815|70805|70815.4|70805.4|70823.3|70813.3|70806.5|70796.5|638
1587103200000|2020-04-17 06:00:00|70815.6|70805.6|70821.2|70811.2|70833.2|70823.2|70814.1|70804.1|705
1587103500000|2020-04-17 06:05:00|70821.9|70811.9|70846.1|70836.1|70848.5|70838.5|70820.4|70810.4|761
1587103800000|2020-04-17 06:10:00|70845.9|70835.9|70851.5|70841.5|70852|70842|70837.2|70827.2|574
1587104100000|2020-04-17 06:15:00|70853|70843|70862.1|70852.1|70865.8|70855.8|70847|70837|713
1587104400000|2020-04-17 06:20:00|70861.5|70851.5|70846.7|70836.7|70865|70855|70845.6|70835.6|664
1587104700000|2020-04-17 06:25:00|70846.8|70836.8|70843.2|70833.2|70857.4|70847.4|70840.1|70830.1|728
1587105000000|2020-04-17 06:30:00|70842.9|70832.9|70839.1|70829.1|70848.9|70838.9|70834.3|70824.3|757
1587105300000|2020-04-17 06:35:00|70838|70828|70842.3|70832.3|70845.4|70835.4|70833.4|70823.4|711
1587105600000|2020-04-17 06:40:00|70842.4|70832.4|70826.4|70816.4|70842.4|70832.4|70816|70806|722
1587105900000|2020-04-17 06:45:00|70827|70817|70836.1|70826.1|70844.7|70834.7|70826.6|70816.6|613
1587106200000|2020-04-17 06:50:00|70836.3|70826.3|70813.5|70803.5|70838.5|70828.5|70810.3|70800.3|749
1587106500000|2020-04-17 06:55:00|70814|70804|70806.9|70796.9|70822|70812|70805.7|70795.7|754
1587106800000|2020-04-17 07:00:00|70806.5|70796.5|70810.1|70800.1|70811.7|70801.7|70791.7|70781.7|904
1587107100000|2020-04-17 07:05:00|70809.8|70799.8|70815.6|70805.6|70830.6|70820.6|70809.2|70799.2|791
1587107400000|2020-04-17 07:10:00|70816.2|70806.2|70803.5|70793.5|70822.4|70812.4|70792|70782|864
1587107700000|2020-04-17 07:15:00|70804|70794|70802.8|70792.8|70816.3|70806.3|70798.7|70788.7|807
1587108000000|2020-04-17 07:20:00|70803|70793|70817.7|70807.7|70826.3|70816.3|70802.2|70792.2|770
1587108300000|2020-04-17 07:25:00|70817.9|70807.9|70819.2|70809.2|70827.8|70817.8|70814.1|70804.1|740
1587108600000|2020-04-17 07:30:00|70819.1|70809.1|70837|70827|70838.6|70828.6|70814.4|70804.4|709
1587108900000|2020-04-17 07:35:00|70836.9|70826.9|70835.1|70825.1|70848.2|70838.2|70826.2|70816.2|802
1587109200000|2020-04-17 07:40:00|70835|70825|70846.1|70836.1|70853.8|70843.8|70835|70825|769
1587109500000|2020-04-17 07:45:00|70846.3|70836.3|70832.7|70822.7|70851.2|70841.2|70832.4|70822.4|747
1587109800000|2020-04-17 07:50:00|70832.5|70822.5|70835.6|70825.6|70842.7|70832.7|70820.8|70810.8|727
1587110100000|2020-04-17 07:55:00|70835.7|70825.7|70820.5|70810.5|70835.7|70825.7|70811.7|70801.7|781
1587110400000|2020-04-17 08:00:00|70820.4|70810.4|70821.7|70811.7|70823.6|70813.6|70814.4|70804.4|740
1587110700000|2020-04-17 08:05:00|70821.9|70811.9|70811.5|70801.5|70824.5|70814.5|70807.1|70797.1|632
1587111000000|2020-04-17 08:10:00|70811.8|70801.8|70823.2|70813.2|70829.8|70819.8|70811.3|70801.3|625
1587111300000|2020-04-17 08:15:00|70823.3|70813.3|70829.8|70819.8|70847|70837|70823.3|70813.3|759
1587111600000|2020-04-17 08:20:00|70830|70820|70829.1|70819.1|70835.2|70825.2|70811.6|70801.6|752
1587111900000|2020-04-17 08:25:00|70829|70819|70821.9|70811.9|70839.3|70829.3|70821.8|70811.8|684
1587112200000|2020-04-17 08:30:00|70821.8|70811.8|70795.7|70785.7|70832.6|70822.6|70795.4|70785.4|786
1587112500000|2020-04-17 08:35:00|70795.6|70785.6|70795.9|70785.9|70799.5|70789.5|70782.7|70772.7|656
1587112800000|2020-04-17 08:40:00|70796.1|70786.1|70785.5|70775.5|70800.4|70790.4|70782.2|70772.2|600
1587113100000|2020-04-17 08:45:00|70785.4|70775.4|70791.3|70781.3|70793.3|70783.3|70781.8|70771.8|632
1587113400000|2020-04-17 08:50:00|70791.5|70781.5|70792.1|70782.1|70799.2|70789.2|70787.2|70777.2|604
1587113700000|2020-04-17 08:55:00|70792|70782|70798.4|70788.4|70798.7|70788.7|70789.6|70779.6|449
1587114000000|2020-04-17 09:00:00|70798.5|70788.5|70805.2|70795.2|70806.8|70796.8|70791.9|70781.9|444
1587114300000|2020-04-17 09:05:00|70805.4|70795.4|70811.9|70801.9|70814.4|70804.4|70797.9|70787.9|508
1587114600000|2020-04-17 09:10:00|70812.5|70802.5|70812.5|70802.5|70816.9|70806.9|70801.8|70791.8|651
1587114900000|2020-04-17 09:15:00|70812|70802|70816.2|70806.2|70816.9|70806.9|70793.1|70783.1|613
1587115200000|2020-04-17 09:20:00|70816|70806|70803.6|70793.6|70816.2|70806.2|70798.2|70788.2|584
1587115500000|2020-04-17 09:25:00|70803.5|70793.5|70812|70802|70818|70808|70801.6|70791.6|615
1587115800000|2020-04-17 09:30:00|70812.1|70802.1|70818.8|70808.8|70823.9|70813.9|70810.4|70800.4|590
1587116100000|2020-04-17 09:35:00|70818.7|70808.7|70817.6|70807.6|70825.1|70815.1|70815.2|70805.2|539
1587116400000|2020-04-17 09:40:00|70817.7|70807.7|70821.3|70811.3|70822.4|70812.4|70803.4|70793.4|574
1587116700000|2020-04-17 09:45:00|70821.4|70811.4|70822.2|70812.2|70831.6|70821.6|70817.8|70807.8|590
1587117000000|2020-04-17 09:50:00|70821.9|70811.9|70812.6|70802.6|70823.4|70813.4|70809.3|70799.3|722
1587117300000|2020-04-17 09:55:00|70812.4|70802.4|70793.2|70783.2|70817.6|70807.6|70789.4|70779.4|625
1587117600000|2020-04-17 10:00:00|70793.3|70783.3|70820.5|70805.5|70826.3|70811.3|70771|70756|673
1587117900000|2020-04-17 10:05:00|70820.3|70805.3|70819.7|70804.7|70825|70812.2|70816.3|70801.3|531
1587118200000|2020-04-17 10:10:00|70819.1|70804.1|70822.6|70807.6|70824|70809|70812.4|70799.5|476
1587118500000|2020-04-17 10:15:00|70822.7|70807.7|70814.1|70804.1|70824.9|70811.1|70813.9|70801.3|475
1587118800000|2020-04-17 10:20:00|70814.5|70804.5|70803.4|70788.4|70815.6|70804.5|70786.9|70771.9|709
1587119100000|2020-04-17 10:25:00|70802.9|70787.9|70807.3|70792.3|70812.2|70797.2|70790|70775|640
1587119400000|2020-04-17 10:30:00|70807.1|70792.1|70788|70773|70818.7|70803.7|70787|70772|715
1587119700000|2020-04-17 10:35:00|70789.4|70774.4|70786.5|70771.5|70797.7|70782.7|70768.1|70753.1|758
1587120000000|2020-04-17 10:40:00|70786.4|70771.4|70798.5|70783.5|70799.9|70784.9|70780.3|70765.3|632
1587120300000|2020-04-17 10:45:00|70799.1|70784.1|70791.2|70776.2|70799.1|70784.1|70777.9|70762.9|650
1587120600000|2020-04-17 10:50:00|70791.4|70776.4|70791.6|70781.6|70800.6|70785.6|70783.1|70770.7|702
1587120900000|2020-04-17 10:55:00|70791.7|70781.7|70793.3|70783.3|70800.3|70788.3|70783.1|70770|759
1587121200000|2020-04-17 11:00:00|70793.2|70783.2|70786.4|70776.4|70800.9|70788.7|70782.6|70769.7|736
1587121500000|2020-04-17 11:05:00|70788.5|70778.5|70779.5|70764.5|70790.4|70780.1|70772.9|70761.8|675
1587121800000|2020-04-17 11:10:00|70779.8|70764.8|70778.3|70768.3|70783.9|70771.5|70770.8|70758.5|689
1587122100000|2020-04-17 11:15:00|70778.6|70768.6|70773.3|70763.3|70785.4|70775.4|70768.5|70757.2|620
1587122400000|2020-04-17 11:20:00|70773.2|70763.2|70763|70753|70779.4|70765.9|70754.2|70744.2|579
1587122700000|2020-04-17 11:25:00|70762.9|70752.9|70763.4|70753.4|70765.8|70755.8|70756.5|70746.5|498
1587123000000|2020-04-17 11:30:00|70763.5|70753.5|70783.8|70773.8|70788.4|70778.4|70763.3|70753.3|605
1587123300000|2020-04-17 11:35:00|70783.5|70773.5|70802.7|70792.7|70803.6|70793.6|70779.7|70769.7|611
1587123600000|2020-04-17 11:40:00|70802.2|70792.2|70798.8|70788.8|70803.8|70793.8|70789.3|70778.8|616
1587123900000|2020-04-17 11:45:00|70797.6|70787.6|70796.7|70786.7|70800.8|70790.8|70789.1|70779.1|575
1587124200000|2020-04-17 11:50:00|70796.9|70786.9|70791.5|70781.5|70802.8|70792.8|70790.6|70780.6|538
1587124500000|2020-04-17 11:55:00|70791.6|70781.6|70788.5|70778.5|70796.8|70786.8|70778.4|70766.9|701
1587124800000|2020-04-17 12:00:00|70789.3|70779.3|70794|70784|70806.2|70796.2|70782.6|70772.6|740
1587125100000|2020-04-17 12:05:00|70795.6|70785.6|70801.5|70791.5|70812.7|70802.7|70791.5|70781.5|776
1587125400000|2020-04-17 12:10:00|70801.9|70791.9|70796.1|70786.1|70815.3|70805.3|70791.8|70781.8|792
1587125700000|2020-04-17 12:15:00|70795.7|70785.7|70786.4|70776.4|70798.8|70788.8|70783.3|70773.3|797
1587126000000|2020-04-17 12:20:00|70787|70777|70780.5|70770.5|70791|70781|70774.2|70764.2|807
1587126300000|2020-04-17 12:25:00|70780.6|70770.6|70791.7|70781.7|70796.8|70786.8|70775|70765|734
1587126600000|2020-04-17 12:30:00|70791.6|70781.6|70782.2|70772.2|70795.5|70785.5|70778.1|70768.1|765
1587126900000|2020-04-17 12:35:00|70782.1|70772.1|70784.9|70774.9|70787.4|70777.4|70778.2|70768.2|702
1587127200000|2020-04-17 12:40:00|70784.4|70774.4|70778.8|70768.8|70786.3|70776.3|70774.6|70764.6|719
1587127500000|2020-04-17 12:45:00|70779.1|70769.1|70784.9|70774.9|70792.9|70782.9|70778.8|70768.8|633
1587127800000|2020-04-17 12:50:00|70784.8|70774.8|70779.6|70769.6|70786.7|70776.7|70772.5|70762.5|606
1587128100000|2020-04-17 12:55:00|70779.7|70769.7|70788.4|70778.4|70793.2|70783.2|70778.2|70768.2|664
1587128400000|2020-04-17 13:00:00|70788.8|70778.8|70791.3|70781.3|70804.3|70792.7|70784.2|70774.2|709
1587128700000|2020-04-17 13:05:00|70791|70781|70783.1|70773.1|70794.2|70782.7|70775.5|70762.2|717
1587129000000|2020-04-17 13:10:00|70782.9|70772.9|70789|70779|70800.3|70787.5|70781.1|70771.1|660
1587129300000|2020-04-17 13:15:00|70789.9|70779.9|70790.2|70780.2|70793.7|70782.8|70785.3|70775|637
1587129600000|2020-04-17 13:20:00|70790.4|70780.4|70786|70771|70790.7|70780.7|70775.1|70765.1|670
1587129900000|2020-04-17 13:25:00|70785.9|70770.9|70798.7|70783.7|70802.8|70789|70781.9|70769.9|702
1587130200000|2020-04-17 13:30:00|70795.8|70785.8|70806.1|70791.1|70810.6|70798.6|70789.7|70779.7|852
1587130500000|2020-04-17 13:35:00|70806.2|70791.2|70822.7|70812.7|70825.2|70815.2|70797.4|70785.9|813
1587130800000|2020-04-17 13:40:00|70822.8|70812.8|70822.8|70812.8|70836.9|70826.9|70819.1|70809.1|824
1587131100000|2020-04-17 13:45:00|70822.6|70812.6|70803.7|70793.7|70822.9|70812.9|70795.8|70782.4|832
1587131400000|2020-04-17 13:50:00|70803.4|70793.4|70796.6|70786.6|70804.7|70794.7|70785.4|70773.1|746
1587131700000|2020-04-17 13:55:00|70796.8|70786.8|70779|70764|70797.3|70787.3|70771.8|70758.5|724
1587132000000|2020-04-17 14:00:00|70778.9|70763.9|70786.8|70776.8|70800|70788.7|70774.4|70763.2|698
1587132300000|2020-04-17 14:05:00|70791.1|70781.1|70787.4|70777.4|70792.7|70782.7|70781.5|70769.6|751
1587132600000|2020-04-17 14:10:00|70787.6|70777.6|70804.6|70794.6|70808.5|70796.3|70783|70771|808
1587132900000|2020-04-17 14:15:00|70804.9|70794.9|70813|70798|70816.6|70802.9|70799.9|70784.9|756
1587133200000|2020-04-17 14:20:00|70813.1|70798.1|70812.3|70797.3|70820.8|70808.9|70803.9|70791.4|719
1587133500000|2020-04-17 14:25:00|70811.6|70796.6|70812.8|70797.8|70825.8|70813.7|70806.9|70793.1|752
1587133800000|2020-04-17 14:30:00|70814.2|70799.2|70822.6|70807.6|70822.9|70807.9|70806.8|70793.6|716
1587134100000|2020-04-17 14:35:00|70822.9|70807.9|70824.5|70809.5|70833.6|70818.6|70817.1|70802.1|754
1587134400000|2020-04-17 14:40:00|70824.4|70809.4|70813.2|70798.2|70825.8|70813.1|70808.4|70794.5|860
1587134700000|2020-04-17 14:45:00|70812.9|70797.9|70811.4|70796.4|70816.6|70801.6|70803|70789|698
1587135000000|2020-04-17 14:50:00|70811.6|70796.6|70788.6|70773.6|70812|70797|70783.2|70770.7|703
1587135300000|2020-04-17 14:55:00|70788.5|70773.5|70801.1|70786.1|70806.7|70794.4|70782.4|70771.7|833
1587135600000|2020-04-17 15:00:00|70801.7|70786.7|70814.1|70804.1|70818.4|70805.5|70798|70784|735
1587135900000|2020-04-17 15:05:00|70814.3|70804.3|70815.3|70805.3|70828.7|70816.1|70811.9|70798.8|755
1587136200000|2020-04-17 15:10:00|70815.5|70805.5|70834.4|70819.4|70842.4|70827.4|70814|70799|701
1587136500000|2020-04-17 15:15:00|70834.5|70819.5|70830.1|70815.1|70838.8|70825.1|70827.6|70814.9|643
1587136800000|2020-04-17 15:20:00|70830|70815|70838.9|70828.9|70840.2|70829.5|70826.7|70813.6|645
1587137100000|2020-04-17 15:25:00|70838.7|70828.7|70844.6|70829.6|70853.9|70842.1|70830.5|70818.8|588
1587137400000|2020-04-17 15:30:00|70844.7|70829.7|70840.1|70825.1|70849|70834|70838.5|70825.1|684
1587137700000|2020-04-17 15:35:00|70840.2|70825.2|70826.6|70811.6|70842.2|70827.2|70817.8|70802.8|708
1587138000000|2020-04-17 15:40:00|70826.5|70811.5|70811.9|70801.9|70830.5|70815.5|70808|70795.5|593
1587138300000|2020-04-17 15:45:00|70812|70802|70805.6|70790.6|70816.8|70804.7|70801.3|70787.8|593
1587138600000|2020-04-17 15:50:00|70806|70791|70805.1|70790.1|70814.1|70801.6|70798.4|70785.7|641
1587138900000|2020-04-17 15:55:00|70804.8|70789.8|70798.6|70783.6|70806|70792.2|70798.1|70783.1|557
1587139200000|2020-04-17 16:00:00|70798.5|70783.5|70793.3|70783.3|70804.3|70789.7|70793.3|70778.8|555
1587139500000|2020-04-17 16:05:00|70793.9|70783.9|70789.2|70779.2|70800.8|70787.6|70787.9|70775.1|518
1587139800000|2020-04-17 16:10:00|70788.8|70778.8|70793.4|70778.4|70801.4|70789.5|70788.8|70776.4|509
1587140100000|2020-04-17 16:15:00|70793.5|70778.5|70795.6|70780.6|70802|70787|70783.4|70770.6|685
1587140400000|2020-04-17 16:20:00|70795.5|70780.5|70798.3|70783.3|70798.6|70786.9|70792.4|70779.9|418
1587140700000|2020-04-17 16:25:00|70796|70786|70806.9|70796.9|70810.4|70798|70794.1|70781.6|612
1587141000000|2020-04-17 16:30:00|70807|70797|70806|70791|70810.7|70799.2|70797.2|70784.8|630
1587141300000|2020-04-17 16:35:00|70803.6|70793.6|70788.2|70773.2|70806.1|70793.6|70780.7|70768.1|621
1587141600000|2020-04-17 16:40:00|70788.4|70773.4|70783.7|70768.7|70793.4|70778.4|70777.7|70764.8|526
1587141900000|2020-04-17 16:45:00|70783.6|70768.6|70780.5|70765.5|70789.6|70776.9|70776.7|70764.5|568
1587142200000|2020-04-17 16:50:00|70780.6|70765.6|70789.5|70779.5|70793.1|70780.4|70778.3|70764.8|545
1587142500000|2020-04-17 16:55:00|70789.4|70779.4|70794.1|70784.1|70796.8|70784.1|70786.2|70772.6|648
1587142800000|2020-04-17 17:00:00|70794.3|70784.3|70796.5|70786.5|70804.7|70790.6|70785.1|70772.8|753
1587143100000|2020-04-17 17:05:00|70796.9|70786.9|70795.6|70785.6|70801.7|70791.7|70791.5|70780.3|532
1587143400000|2020-04-17 17:10:00|70795.7|70785.7|70800.1|70790.1|70803.1|70790.8|70792.6|70780.7|581
1587143700000|2020-04-17 17:15:00|70800|70790|70798.9|70788.9|70813|70803|70796.8|70784.5|480
1587144000000|2020-04-17 17:20:00|70801.3|70786.3|70805.7|70795.7|70812.6|70801|70799.4|70786.2|596
1587144300000|2020-04-17 17:25:00|70806.4|70796.4|70798.2|70788.2|70809.3|70797.8|70797.1|70785.4|589
1587144600000|2020-04-17 17:30:00|70798|70788|70797.9|70787.9|70801.6|70790.6|70796.8|70784.3|419
1587144900000|2020-04-17 17:35:00|70797.6|70787.6|70796.8|70781.8|70802.5|70788.6|70790.7|70778.2|429
1587145200000|2020-04-17 17:40:00|70797.2|70782.2|70797|70787|70800.3|70787.5|70792.2|70779.7|485
1587145500000|2020-04-17 17:45:00|70797.1|70787.1|70797.5|70782.5|70803.4|70790.5|70794.8|70781.7|387
1587145800000|2020-04-17 17:50:00|70797.6|70782.6|70802.9|70792.9|70804.8|70793|70793.2|70780.6|470
1587146100000|2020-04-17 17:55:00|70803.1|70793.1|70800.9|70785.9|70813.9|70800.4|70796.6|70783.9|623
1587146400000|2020-04-17 18:00:00|70800.7|70785.7|70809.2|70794.2|70811.1|70798.1|70800.7|70785.7|482
1587146700000|2020-04-17 18:05:00|70809.3|70794.3|70805.4|70790.4|70810.9|70798.7|70801.7|70786.7|512
1587147000000|2020-04-17 18:10:00|70805.1|70790.1|70814.3|70799.3|70816.3|70801.3|70799.1|70784.1|489
1587147300000|2020-04-17 18:15:00|70815.2|70800.2|70811.8|70796.8|70815.2|70801.2|70808.5|70793.7|589
1587147600000|2020-04-17 18:20:00|70811.9|70796.9|70803.8|70788.8|70813.2|70800.4|70803.6|70788.6|504
1587147900000|2020-04-17 18:25:00|70803.7|70788.7|70804.6|70789.6|70806.7|70791.7|70799.7|70787|385
1587148200000|2020-04-17 18:30:00|70805.4|70790.4|70804|70789|70808.2|70793.2|70800.7|70785.7|501
1587148500000|2020-04-17 18:35:00|70804.1|70789.1|70794.4|70779.4|70804.6|70789.6|70790.4|70777.6|487
1587148800000|2020-04-17 18:40:00|70794.6|70779.6|70795.8|70780.8|70797.1|70783.4|70790.1|70776|522
1587149100000|2020-04-17 18:45:00|70797.1|70782.1|70801.3|70791.3|70806.1|70793.4|70791.9|70776.9|572
1587149400000|2020-04-17 18:50:00|70801.6|70791.6|70807.5|70792.5|70813.3|70803.3|70800.5|70787.6|550
1587149700000|2020-04-17 18:55:00|70807.6|70792.6|70793.7|70783.7|70810.7|70795.7|70788.7|70778.1|557
1587150000000|2020-04-17 19:00:00|70793.5|70783.5|70791.8|70776.8|70801.9|70786.9|70779.9|70765.7|589
1587150300000|2020-04-17 19:05:00|70791.7|70776.7|70796.7|70781.7|70803.3|70788.3|70791.4|70776.7|581
1587150600000|2020-04-17 19:10:00|70796.9|70781.9|70800.3|70785.3|70803.7|70788.7|70788.7|70773.7|549
1587150900000|2020-04-17 19:15:00|70800.7|70785.7|70790.2|70775.2|70804|70789|70786.1|70773.7|416
1587151200000|2020-04-17 19:20:00|70790|70775|70797.9|70782.9|70800.5|70787.2|70789.5|70774.9|364
1587151500000|2020-04-17 19:25:00|70798|70783|70795.3|70780.3|70800.2|70785.2|70792.7|70778|420
1587151800000|2020-04-17 19:30:00|70797.4|70782.4|70795|70785|70798.1|70785.7|70788.4|70773.4|420
1587152100000|2020-04-17 19:35:00|70796|70781|70796.2|70781.2|70803.9|70788.9|70793.4|70778.4|484
1587152400000|2020-04-17 19:40:00|70796.5|70781.5|70799.2|70784.2|70812.5|70797.5|70790.9|70775.9|543
1587152700000|2020-04-17 19:45:00|70798.9|70783.9|70803.9|70788.9|70811.5|70796.5|70798.5|70783.5|537
1587153000000|2020-04-17 19:50:00|70803.7|70788.7|70797.2|70782.2|70804.5|70790.7|70796|70781|603
1587153300000|2020-04-17 19:55:00|70796.9|70781.9|70796.5|70781.5|70801.6|70786.6|70793.5|70778.5|558
1587153600000|2020-04-17 20:00:00|70794.7|70779.7|70802.2|70787.2|70804.6|70789.6|70794.5|70779.5|282
1587153900000|2020-04-17 20:05:00|70802.1|70787.1|70801.2|70786.2|70804.7|70789.7|70800|70785|254
1587154200000|2020-04-17 20:10:00|70800.5|70785.5|70802.7|70787.7|70803.9|70788.9|70797.6|70782.6|247
1587154500000|2020-04-17 20:15:00|70802.2|70787.2|70797.1|70782.1|70802.9|70787.9|70796.4|70778.6|196
1587154800000|2020-04-17 20:20:00|70797.4|70782.4|70793.2|70778.2|70797.7|70782.4|70791.9|70774.4|212
1587155100000|2020-04-17 20:25:00|70792.2|70777.2|70794.3|70779.3|70796|70780.9|70790.9|70775.9|259
1587155400000|2020-04-17 20:30:00|70794.4|70779.4|70795.2|70780.2|70796.4|70781.4|70792.5|70777.1|169
1587155700000|2020-04-17 20:35:00|70792.8|70782.8|70788.5|70773.5|70795|70782.8|70784.1|70765.7|207
1587156000000|2020-04-17 20:40:00|70788.6|70773.6|70786.2|70771.2|70788.6|70773.6|70784.8|70769|115
1587156300000|2020-04-17 20:45:00|70786.8|70771.8|70791.5|70773.3|70797.9|70776.3|70786.1|70767.9|93
1587156600000|2020-04-17 20:50:00|70791.4|70773.2|70789.9|70770.5|70805.9|70775.2|70786.8|70757.5|145
1587156900000|2020-04-17 20:55:00|70790.9|70770|70808.1|70765.6|70812.7|70771.1|70789.1|70753.8|139
1587326400000|2020-04-19 20:00:00|70836|70775|70836|70775|70836.1|70775.1|70836|70775|7
1587326700000|2020-04-19 20:05:00|70836.1|70775.1|70836|70775|70836.1|70775.1|70836|70775|4
1587327000000|2020-04-19 20:10:00|70836.1|70775.1|70836|70775|70836.1|70775.1|70836|70775|4
1587327300000|2020-04-19 20:15:00|70836.1|70775.1|70836.1|70775.1|70836.1|70775.1|70836|70775|5
1587327600000|2020-04-19 20:20:00|70836|70775|70836|70775|70836.1|70775.1|70836|70775|7
1587327900000|2020-04-19 20:25:00|70836.1|70775.1|70836|70775|70836.1|70775.1|70836|70775|8
1587328200000|2020-04-19 20:30:00|70854|70793|70849.5|70788.5|70855.8|70794.8|70849.5|70788.5|12
1587328500000|2020-04-19 20:35:00|70855.5|70794.5|70849.6|70788.6|70855.8|70794.8|70849.4|70788.4|8
1587328800000|2020-04-19 20:40:00|70851.6|70790.6|70842|70781|70855.8|70794.8|70836|70775|17
1587329700000|2020-04-19 20:55:00|70837.8|70776.8|70836.7|70775.7|70837.8|70776.8|70836.4|70775.4|3
1587330000000|2020-04-19 21:00:00|70842.3|70781.3|70836.4|70775.4|70842.3|70781.3|70836.2|70775.2|28
1587330300000|2020-04-19 21:05:00|70836.6|70775.6|70837|70776|70837|70776|70834.4|70773.4|19
1587330600000|2020-04-19 21:10:00|70836.5|70775.5|70840.7|70779.7|70845.4|70784.4|70829.9|70768.9|70
1587330900000|2020-04-19 21:15:00|70836.6|70775.6|70829.6|70768.6|70839.2|70778.2|70825.5|70764.5|38
1587331200000|2020-04-19 21:20:00|70827.1|70766.1|70825.7|70764.7|70835.5|70774.5|70825.7|70764.7|70
1587331500000|2020-04-19 21:25:00|70830|70769|70826.4|70765.4|70837.7|70776.7|70824.7|70763.7|77
1587331800000|2020-04-19 21:30:00|70827.9|70766.9|70836|70775|70846.8|70785.8|70825.2|70764.2|125
1587332100000|2020-04-19 21:35:00|70834|70773|70833.7|70772.7|70839.8|70778.8|70830.3|70769.3|77
1587332400000|2020-04-19 21:40:00|70831.6|70770.6|70831.1|70770.1|70840.8|70783.2|70830.6|70769.6|69
1587332700000|2020-04-19 21:45:00|70831.2|70770.2|70831.3|70770.3|70838.2|70777.2|70831|70770|65
1587333000000|2020-04-19 21:50:00|70832.2|70771.2|70835.8|70774.8|70840.6|70779.6|70830.7|70769.7|87
1587333300000|2020-04-19 21:55:00|70835.7|70774.7|70830.5|70769.5|70840.8|70779.8|70830.2|70769.2|99
1587333600000|2020-04-19 22:00:00|70831.8|70770.8|70830.4|70769.4|70840.7|70780.8|70830|70769|96
1587333900000|2020-04-19 22:05:00|70833.3|70772.3|70834.4|70773.4|70840.7|70779.7|70831.9|70770.9|119
1587334200000|2020-04-19 22:10:00|70836|70775|70837.4|70776.4|70841.4|70780.4|70830.9|70769.9|91
1587334500000|2020-04-19 22:15:00|70837.6|70777.2|70833.7|70772.7|70837.6|70777.7|70830.2|70769.2|103
1587334800000|2020-04-19 22:20:00|70830.9|70769.9|70830|70769|70840.5|70779.5|70825.4|70764.4|101
1587335100000|2020-04-19 22:25:00|70837.8|70776.8|70833|70772|70837.8|70782.2|70829.9|70768.9|83
1587335400000|2020-04-19 22:30:00|70833.7|70772.7|70827.4|70782.4|70839|70788.3|70821.2|70767|322
1587335700000|2020-04-19 22:35:00|70826.4|70781.3|70821.2|70777.2|70838.9|70791.4|70820.2|70768.8|337
1587336000000|2020-04-19 22:40:00|70821.4|70777.1|70826.8|70778|70843.2|70793.5|70820.4|70770.9|446
1587336300000|2020-04-19 22:45:00|70826|70777|70819.1|70774.2|70840.5|70788.4|70817|70765.5|291
1587336600000|2020-04-19 22:50:00|70819.9|70777.8|70831.3|70789.6|70844.9|70797.2|70818.6|70768.5|404
1587336900000|2020-04-19 22:55:00|70829.6|70785.8|70830|70786.3|70831.9|70789.9|70828.1|70782.4|116
1587337200000|2020-04-19 23:00:00|70844|70794.6|70825.8|70784.7|70844.6|70796.1|70821.2|70771.8|236
1587337500000|2020-04-19 23:05:00|70825.1|70784.8|70802.8|70778.7|70834.4|70805.2|70800.5|70772.6|319
1587337800000|2020-04-19 23:10:00|70801.6|70777.3|70817.9|70785.3|70825.7|70787.5|70787.8|70760|336
1587338100000|2020-04-19 23:15:00|70817.8|70786|70826.9|70799.5|70838.5|70805.6|70816|70782|448
1587338400000|2020-04-19 23:20:00|70827|70805.7|70827.2|70805.6|70829|70805.7|70825|70794.4|206
1587338700000|2020-04-19 23:25:00|70827.7|70803.8|70831.7|70793.5|70849.6|70806|70825.7|70778.8|705
1587339000000|2020-04-19 23:30:00|70835.1|70795.4|70833.1|70792.1|70853.6|70806.4|70825.8|70778|512
1587339300000|2020-04-19 23:35:00|70832.8|70792.4|70824.5|70788.8|70843.1|70806.9|70809.9|70775.5|942
1587339600000|2020-04-19 23:40:00|70826|70790|70813.3|70783|70851.9|70819.9|70812.6|70780.8|792
1587339900000|2020-04-19 23:45:00|70813.4|70783.1|70835.5|70782.6|70835.5|70794.5|70805.9|70773.3|397
1587340200000|2020-04-19 23:50:00|70834.8|70784.3|70820.1|70780|70838.8|70791.4|70814.9|70774|631
1587340500000|2020-04-19 23:55:00|70819.6|70779.7|70829.2|70781.7|70836.7|70790.4|70814.2|70774.2|992
1587340800000|2020-04-20 00:00:00|70822.2|70781.8|70817.5|70791.3|70830.8|70797.7|70809.1|70777.5|968
1587341100000|2020-04-20 00:05:00|70820.9|70792.9|70832.8|70805.7|70846.7|70818.2|70812.4|70785.2|1018
1587341400000|2020-04-20 00:10:00|70831.3|70805.2|70828.4|70809.2|70833|70815|70824.9|70801.9|1155
1587341700000|2020-04-20 00:15:00|70826.4|70808.8|70822.5|70805.3|70832.7|70813.7|70820.7|70799.6|1084
1587342000000|2020-04-20 00:20:00|70823.3|70806.2|70819.2|70804.2|70830|70813.5|70816.9|70799.3|1037
1587342300000|2020-04-20 00:25:00|70819.4|70804.4|70819|70804|70820.1|70805.1|70816.1|70801.1|532
1587342600000|2020-04-20 00:30:00|70818.7|70803.7|70814.6|70799.6|70829.2|70815.9|70810.6|70794.8|687
1587342900000|2020-04-20 00:35:00|70815|70800|70807|70768.2|70824|70802.7|70789.9|70755.6|615
1587343200000|2020-04-20 00:40:00|70806.6|70768.9|70773.6|70757.7|70819.6|70791.2|70770.6|70744.6|666
1587343500000|2020-04-20 00:45:00|70772|70755|70794.4|70778.7|70797|70779.7|70768.5|70751.8|674
1587343800000|2020-04-20 00:50:00|70794.5|70779|70771.3|70761.3|70797|70782|70769.5|70755.7|642
1587344100000|2020-04-20 00:55:00|70768.8|70753.8|70775.8|70760.8|70785|70772.5|70759|70746.5|624
1587344400000|2020-04-20 01:00:00|70775.3|70760.3|70807|70792|70811.1|70799.5|70774.5|70759.5|726
1587344700000|2020-04-20 01:05:00|70806.9|70791.9|70823|70808|70837.1|70822.1|70799.5|70784.7|627
1587345000000|2020-04-20 01:10:00|70823.2|70808.2|70828|70813|70843.1|70821.5|70818.4|70802.4|628
1587345300000|2020-04-20 01:15:00|70825.2|70810.2|70833.6|70823.6|70846.6|70824.6|70823.5|70802.4|438
1587345600000|2020-04-20 01:20:00|70834.5|70824.5|70851.8|70841.8|70862|70850.9|70830.6|70820.6|737
1587345900000|2020-04-20 01:25:00|70851.9|70841.9|70849.5|70839.5|70864.6|70854.6|70845.1|70824.9|698
1587346200000|2020-04-20 01:30:00|70849.3|70839.3|70861.1|70851.1|70890.2|70875.2|70846.8|70834.5|767
1587346500000|2020-04-20 01:35:00|70861.5|70851.5|70877.5|70867.5|70879.1|70869.1|70860.9|70850.9|811
1587346800000|2020-04-20 01:40:00|70878.5|70868.5|70885.3|70875.3|70898.4|70888.4|70874.9|70864.9|841
1587347100000|2020-04-20 01:45:00|70884.9|70874.9|70898.6|70888.6|70899.4|70889.4|70881|70871|601
1587347400000|2020-04-20 01:50:00|70897.5|70887.5|70855.5|70845.5|70897.9|70887.9|70852|70842|478
1587347700000|2020-04-20 01:55:00|70855.1|70845.1|70846.3|70836.3|70858.3|70848.3|70817.8|70806.4|741
1587348000000|2020-04-20 02:00:00|70844.5|70834.5|70832.7|70822.7|70846.5|70836.5|70825.9|70815.9|749
1587348300000|2020-04-20 02:05:00|70832.8|70822.8|70806.9|70796.9|70843.1|70833.1|70802.8|70792.8|796
1587348600000|2020-04-20 02:10:00|70808|70798|70820.1|70810.1|70829.9|70819.9|70799.1|70789.1|808
1587348900000|2020-04-20 02:15:00|70820.2|70810.2|70799.8|70789.8|70822|70812|70783.1|70773.1|531
1587349200000|2020-04-20 02:20:00|70799.9|70789.9|70821|70811|70828|70818|70798.7|70788.7|488
1587349500000|2020-04-20 02:25:00|70819.7|70809.7|70826.5|70816.5|70827.7|70817.7|70806.4|70796.4|437
1587349800000|2020-04-20 02:30:00|70825.5|70815.5|70828.2|70818.2|70839.4|70829.4|70818.8|70808.8|729
1587350100000|2020-04-20 02:35:00|70829.6|70819.6|70838|70828|70839.5|70829.5|70827.9|70817.9|345
1587350400000|2020-04-20 02:40:00|70839|70829|70830.3|70820.3|70842|70832|70825|70815|326
1587350700000|2020-04-20 02:45:00|70829.7|70819.7|70849|70839|70849|70839|70828.6|70818.6|379
1587351000000|2020-04-20 02:50:00|70848.5|70838.5|70835.5|70825.5|70849.1|70839.1|70830.7|70820.7|416
1587351300000|2020-04-20 02:55:00|70835.6|70825.6|70843.5|70833.5|70850|70840|70831|70821|292
1587351600000|2020-04-20 03:00:00|70844|70834|70836.2|70826.2|70845|70835|70827.4|70817.4|492
1587351900000|2020-04-20 03:05:00|70836.5|70826.5|70834.9|70824.9|70840.8|70830.8|70831.1|70821.1|551
1587352200000|2020-04-20 03:10:00|70835.2|70825.2|70829.2|70819.2|70839.5|70829.5|70827.3|70817.3|511
1587352500000|2020-04-20 03:15:00|70829.3|70819.3|70816.7|70806.7|70832.2|70822.2|70814.3|70804.3|385
1587352800000|2020-04-20 03:20:00|70816.6|70806.6|70825|70815|70827.5|70817.5|70815.2|70805.2|377
1587353100000|2020-04-20 03:25:00|70824.5|70814.5|70834.5|70824.5|70834.5|70824.5|70818.5|70808.5|125
1587353400000|2020-04-20 03:30:00|70835.5|70825.5|70834|70824|70837.6|70827.6|70825.5|70815.5|128
1587353700000|2020-04-20 03:35:00|70834.6|70824.6|70847.1|70837.1|70848|70838|70833.5|70823.5|205
1587354000000|2020-04-20 03:40:00|70846.5|70836.5|70844.5|70834.5|70853.4|70843.4|70842.9|70832.9|335
1587354300000|2020-04-20 03:45:00|70844.7|70834.7|70840.5|70830.5|70846.5|70836.5|70836.4|70826.4|264
1587354600000|2020-04-20 03:50:00|70841.3|70831.3|70838.5|70828.5|70842|70832|70833.1|70823.1|295
1587354900000|2020-04-20 03:55:00|70837.8|70827.8|70829.6|70819.6|70838.9|70828.9|70826.1|70816.1|628
1587355200000|2020-04-20 04:00:00|70829.7|70819.7|70821.7|70811.7|70832.4|70822.4|70820.5|70810.5|496
1587355500000|2020-04-20 04:05:00|70821.6|70811.6|70813.3|70803.3|70822.5|70812.5|70805|70795|626
1587355800000|2020-04-20 04:10:00|70814.4|70804.4|70809.1|70799.1|70817|70807|70807.4|70797.4|295
1587356100000|2020-04-20 04:15:00|70809.5|70799.5|70805.5|70795.5|70813.5|70803.5|70804.4|70794.4|282
1587356400000|2020-04-20 04:20:00|70806|70796|70817.5|70807.5|70820|70810|70806|70796|147
1587356700000|2020-04-20 04:25:00|70818|70808|70827.5|70817.5|70841.2|70831.2|70816.7|70806.7|299
1587357000000|2020-04-20 04:30:00|70827|70817|70827.4|70817.4|70828.8|70818.8|70817.9|70807.9|217
1587357300000|2020-04-20 04:35:00|70826.5|70816.5|70829.6|70819.6|70830.5|70820.5|70820|70810|136
1587357600000|2020-04-20 04:40:00|70829.4|70819.4|70827.5|70817.5|70830.5|70820.5|70820.1|70810.1|189
1587357900000|2020-04-20 04:45:00|70827.8|70817.8|70817.9|70807.9|70829.1|70819.1|70815.1|70805.1|184
1587358200000|2020-04-20 04:50:00|70817.8|70807.8|70819.2|70809.2|70821.5|70811.5|70815.2|70805.2|145
1587358500000|2020-04-20 04:55:00|70819.4|70809.4|70836|70826|70837.6|70827.6|70818.4|70808.4|306
1587358800000|2020-04-20 05:00:00|70835.5|70825.5|70841.1|70831.1|70842.5|70832.5|70827.6|70817.6|309
1587359100000|2020-04-20 05:05:00|70840.5|70830.5|70835.7|70825.7|70841.7|70831.7|70824.7|70814.7|333
1587359400000|2020-04-20 05:10:00|70836|70826|70835.6|70825.6|70845.1|70835.1|70827.7|70817.7|331
1587359700000|2020-04-20 05:15:00|70835.8|70825.8|70831.5|70821.5|70840.5|70830.5|70831|70821|292
1587360000000|2020-04-20 05:20:00|70831.1|70821.1|70831.5|70821.5|70842.5|70832.5|70829.6|70819.6|215
1587360300000|2020-04-20 05:25:00|70831.6|70821.6|70835.5|70825.5|70835.5|70825.5|70829|70819|177
1587360600000|2020-04-20 05:30:00|70836|70826|70837.6|70827.6|70839.3|70829.3|70828|70818|330
1587360900000|2020-04-20 05:35:00|70837.9|70827.9|70861|70851|70862.2|70852.2|70834.5|70824.5|398
1587361200000|2020-04-20 05:40:00|70860.3|70850.3|70850.7|70840.7|70862.3|70852.3|70845.9|70835.9|435
1587361500000|2020-04-20 05:45:00|70850.4|70840.4|70850|70840|70861.5|70851.5|70846.5|70836.5|420
1587361800000|2020-04-20 05:50:00|70849.5|70839.5|70848.2|70838.2|70853.9|70843.9|70841.8|70831.8|493
1587362100000|2020-04-20 05:55:00|70848|70838|70851.5|70841.5|70852|70842|70835.3|70825.3|459
1587362400000|2020-04-20 06:00:00|70851.3|70841.3|70865.5|70855.5|70873.5|70863.5|70850.1|70840.1|511
1587362700000|2020-04-20 06:05:00|70866.5|70856.5|70863|70853|70878.2|70868.2|70858.5|70848.5|419
1587363000000|2020-04-20 06:10:00|70863.5|70853.5|70870.6|70860.6|70877.5|70867.5|70863|70853|354
1587363300000|2020-04-20 06:15:00|70870.8|70860.8|70859.5|70849.5|70875.2|70865.2|70855.8|70845.8|433
1587363600000|2020-04-20 06:20:00|70859.6|70849.6|70855.1|70845.1|70865.2|70855.2|70852.5|70842.5|468
1587363900000|2020-04-20 06:25:00|70855.5|70845.5|70857.3|70847.3|70868.4|70858.4|70850.4|70840.4|490
1587364200000|2020-04-20 06:30:00|70857|70847|70845.2|70835.2|70867.8|70857.8|70841.1|70831.1|596
1587364500000|2020-04-20 06:35:00|70844.4|70834.4|70842.4|70832.4|70846.3|70836.3|70834.6|70824.6|516
1587364800000|2020-04-20 06:40:00|70844|70834|70845.6|70835.6|70856.3|70846.3|70841.8|70831.8|439
1587365100000|2020-04-20 06:45:00|70845.5|70835.5|70848.8|70838.8|70858.3|70848.3|70843.5|70833.5|449
1587365400000|2020-04-20 06:50:00|70848.9|70838.9|70863|70853|70864.1|70854.1|70848.9|70838.9|441
1587365700000|2020-04-20 06:55:00|70862|70852|70858|70848|70869.1|70859.1|70852.5|70842.5|589
1587366000000|2020-04-20 07:00:00|70858.1|70848.1|70859.5|70849.5|70873.5|70863.5|70856.8|70846.8|594
1587366300000|2020-04-20 07:05:00|70858|70848|70850.5|70840.5|70866.9|70856.9|70841.1|70831.1|437
1587366600000|2020-04-20 07:10:00|70851|70841|70855|70845|70865.4|70855.4|70849.8|70839.8|486
1587366900000|2020-04-20 07:15:00|70854.6|70844.6|70846.7|70836.7|70854.6|70844.6|70842.5|70832.5|507
1587367200000|2020-04-20 07:20:00|70846.8|70836.8|70832.4|70822.4|70847.4|70837.4|70820.6|70810.6|621
1587367500000|2020-04-20 07:25:00|70832.5|70822.5|70838.4|70828.4|70843|70833|70828.4|70818.4|450
1587367800000|2020-04-20 07:30:00|70840.1|70830.1|70842.5|70832.5|70848.5|70838.5|70832|70822|506
1587368100000|2020-04-20 07:35:00|70842.3|70832.3|70835.9|70825.9|70846.5|70836.5|70835.5|70825.5|488
1587368400000|2020-04-20 07:40:00|70835.8|70825.8|70841.5|70831.5|70845.5|70835.5|70830.1|70820.1|507
1587368700000|2020-04-20 07:45:00|70840|70830|70839|70829|70846.8|70836.8|70832.1|70822.1|497
1587369000000|2020-04-20 07:50:00|70838.5|70828.5|70805.5|70795.5|70839.6|70829.6|70803.5|70793.5|582
1587369300000|2020-04-20 07:55:00|70805|70795|70798|70788|70806.9|70796.9|70795|70785|534
1587369600000|2020-04-20 08:00:00|70798.9|70788.9|70823.6|70813.6|70825.5|70815.5|70796.3|70786.3|536
1587369900000|2020-04-20 08:05:00|70823.7|70813.7|70815.3|70805.3|70830.1|70820.1|70815.1|70805.1|491
1587370200000|2020-04-20 08:10:00|70817|70807|70829.7|70819.7|70831|70821|70816|70806|371
1587370500000|2020-04-20 08:15:00|70829.6|70819.6|70819.3|70809.3|70839.4|70829.4|70816.8|70806.8|450
1587370800000|2020-04-20 08:20:00|70818.4|70808.4|70832.1|70822.1|70832.5|70822.5|70818|70808|448
1587371100000|2020-04-20 08:25:00|70832|70822|70836.1|70826.1|70844.3|70834.3|70831.5|70821.5|556
1587371400000|2020-04-20 08:30:00|70836|70826|70835.6|70825.6|70844.1|70834.1|70835.2|70825.2|495
1587371700000|2020-04-20 08:35:00|70835.7|70825.7|70834.3|70824.3|70843|70833|70830.5|70820.5|389
1587372000000|2020-04-20 08:40:00|70834.5|70824.5|70833.5|70823.5|70836.5|70826.5|70825.7|70815.7|464
1587372300000|2020-04-20 08:45:00|70834|70824|70815.5|70805.5|70837.8|70827.8|70808|70798|717
1587372600000|2020-04-20 08:50:00|70815.7|70805.7|70826|70816|70827.6|70817.6|70812.7|70802.7|433
1587372900000|2020-04-20 08:55:00|70826.1|70816.1|70805.1|70795.1|70826.1|70816.1|70804.3|70794.3|487
1587373200000|2020-04-20 09:00:00|70805|70795|70783.2|70773.2|70807.6|70797.6|70780.2|70770.2|558
1587373500000|2020-04-20 09:05:00|70783.5|70773.5|70788.5|70778.5|70795|70785|70780.6|70770.6|418
1587373800000|2020-04-20 09:10:00|70789.2|70779.2|70782.4|70772.4|70789.2|70779.2|70769.9|70759.9|558
1587374100000|2020-04-20 09:15:00|70782.7|70772.7|70786.1|70776.1|70789.5|70779.5|70776.5|70766.5|483
1587374400000|2020-04-20 09:20:00|70786.2|70776.2|70783.3|70773.3|70787.5|70777.5|70772.5|70762.5|485
1587374700000|2020-04-20 09:25:00|70782|70772|70783.9|70773.9|70787.3|70777.3|70779|70769|412
1587375000000|2020-04-20 09:30:00|70785.4|70775.4|70795.4|70785.4|70796.7|70786.7|70782|70772|467
1587375300000|2020-04-20 09:35:00|70795.2|70785.2|70797.6|70787.6|70800.2|70790.2|70789.9|70779.9|526
1587375600000|2020-04-20 09:40:00|70797.7|70787.7|70798.7|70788.7|70801.5|70791.5|70793.5|70783.5|534
1587375900000|2020-04-20 09:45:00|70798.5|70788.5|70783.6|70773.6|70804.7|70794.7|70783.4|70773.4|529
1587376200000|2020-04-20 09:50:00|70783.7|70773.7|70789.9|70779.9|70794.5|70784.5|70783.5|70773.5|406
1587376500000|2020-04-20 09:55:00|70790.9|70780.9|70763.3|70753.3|70796.6|70786.6|70759|70749|671
1587376800000|2020-04-20 10:00:00|70763.5|70753.5|70773|70763|70788|70775.8|70746.4|70736.4|880
1587377100000|2020-04-20 10:05:00|70772.8|70762.8|70783.3|70768.3|70783.3|70768.9|70771.7|70759.9|634
1587377400000|2020-04-20 10:10:00|70777.3|70767.3|70793.7|70783.7|70794.7|70784.7|70777.2|70766|511
1587377700000|2020-04-20 10:15:00|70793.9|70783.9|70787.5|70777.5|70793.9|70783.9|70781.3|70771.3|446
1587378000000|2020-04-20 10:20:00|70787.4|70777.4|70808.4|70798.4|70811.4|70801.4|70787|70777|536
1587378300000|2020-04-20 10:25:00|70808.6|70798.6|70823.5|70813.5|70824.8|70814.8|70803.5|70793.5|647
1587378600000|2020-04-20 10:30:00|70824.5|70814.5|70828|70818|70832.8|70822.8|70818.5|70808.5|523
1587378900000|2020-04-20 10:35:00|70827.7|70817.7|70860.8|70850.8|70861.2|70851.2|70823.8|70813.8|598
1587379200000|2020-04-20 10:40:00|70861.3|70851.3|70850|70840|70861.3|70851.3|70846.1|70836.1|458
1587379500000|2020-04-20 10:45:00|70849.9|70839.9|70852.5|70842.5|70855.5|70845.5|70848.5|70838.5|305
1587379800000|2020-04-20 10:50:00|70852.2|70842.2|70844.5|70834.5|70857.3|70847.3|70842.4|70832.4|290
1587380100000|2020-04-20 10:55:00|70842.8|70832.8|70852.5|70842.5|70852.5|70842.5|70842.5|70832.5|283
1587380400000|2020-04-20 11:00:00|70850.5|70840.5|70847.1|70837.1|70853.4|70843.4|70845.2|70835.2|397
1587380700000|2020-04-20 11:05:00|70846.5|70836.5|70852.6|70842.6|70855.5|70845.5|70842.5|70832.5|549
1587381000000|2020-04-20 11:10:00|70852.5|70842.5|70867|70857|70868.9|70858.9|70851.9|70841.9|449
1587381300000|2020-04-20 11:15:00|70867.5|70857.5|70858|70848|70867.7|70857.7|70850.5|70840.5|388
1587381600000|2020-04-20 11:20:00|70858.1|70848.1|70859.6|70849.6|70862.8|70852.8|70850.5|70840.5|308
1587381900000|2020-04-20 11:25:00|70859.5|70849.5|70865.1|70855.1|70868.8|70858.8|70855|70845|384
1587382200000|2020-04-20 11:30:00|70865.2|70855.2|70855.9|70845.9|70866.4|70856.4|70854.6|70844.6|438
1587382500000|2020-04-20 11:35:00|70856|70846|70862|70852|70865.7|70855.7|70853.5|70843.5|356
1587382800000|2020-04-20 11:40:00|70861.8|70851.8|70867.2|70857.2|70869.1|70859.1|70857.5|70847.5|555
1587383100000|2020-04-20 11:45:00|70866.5|70856.5|70862.6|70852.6|70873.3|70863.3|70862.6|70852.6|522
1587383400000|2020-04-20 11:50:00|70863.7|70853.7|70863|70853|70865.3|70855.3|70857.9|70847.9|541
1587383700000|2020-04-20 11:55:00|70863.5|70853.5|70873.5|70863.5|70874.9|70864.9|70860|70850|491
1587384000000|2020-04-20 12:00:00|70873.6|70863.6|70890.7|70880.7|70893.9|70883.9|70871.5|70861.5|698
1587384300000|2020-04-20 12:05:00|70890.9|70880.9|70881.9|70871.9|70891.1|70881.1|70870.1|70860.1|521
1587384600000|2020-04-20 12:10:00|70881.7|70871.7|70872.8|70862.8|70885.8|70875.8|70872.7|70862.7|335
1587384900000|2020-04-20 12:15:00|70872.7|70862.7|70871.6|70861.6|70875.6|70865.6|70865|70855|496
1587385200000|2020-04-20 12:20:00|70872.3|70862.3|70865.5|70855.5|70873.3|70863.3|70860|70850|413
1587385500000|2020-04-20 12:25:00|70864.8|70854.8|70869.6|70859.6|70870.7|70860.7|70862.8|70852.8|331
1587385800000|2020-04-20 12:30:00|70869.7|70859.7|70852.2|70842.2|70870.8|70860.8|70851.7|70841.7|437
1587386100000|2020-04-20 12:35:00|70852|70842|70858.6|70848.6|70861.7|70851.7|70849.1|70839.1|406
1587386400000|2020-04-20 12:40:00|70860.1|70850.1|70846.7|70836.7|70861.1|70851.1|70839.4|70829.4|463
1587386700000|2020-04-20 12:45:00|70846.5|70836.5|70845.7|70835.7|70851.3|70841.3|70843|70833|384
1587387000000|2020-04-20 12:50:00|70845.5|70835.5|70851.9|70841.9|70859.5|70849.5|70844.6|70834.6|503
1587387300000|2020-04-20 12:55:00|70852.3|70842.3|70850.2|70840.2|70853.6|70843.6|70845.1|70835.1|604
1587387600000|2020-04-20 13:00:00|70850.6|70840.6|70848.4|70838.4|70860.9|70850.7|70838.5|70828.5|602
1587387900000|2020-04-20 13:05:00|70848|70838|70849|70839|70855.9|70845.9|70839|70826.9|508
1587388200000|2020-04-20 13:10:00|70849.9|70839.9|70856.8|70846.8|70859|70849|70848.5|70838.5|273
1587388500000|2020-04-20 13:15:00|70856.5|70846.5|70881.7|70871.7|70888.1|70878.1|70856|70846|602
1587388800000|2020-04-20 13:20:00|70882|70872|70879|70869|70886.2|70876.2|70875.6|70865.6|413
1587389100000|2020-04-20 13:25:00|70879.5|70869.5|70857.4|70842.4|70882|70872|70840.6|70830.6|595
1587389400000|2020-04-20 13:30:00|70856.8|70841.8|70823.9|70813.9|70858.6|70848.6|70810.9|70790.8|877
1587389700000|2020-04-20 13:35:00|70823.6|70813.6|70829.9|70819.9|70837.4|70827.4|70814.2|70804.2|712
1587390000000|2020-04-20 13:40:00|70829.1|70819.1|70824.5|70814.5|70829.8|70819.8|70809|70799|768
1587390300000|2020-04-20 13:45:00|70824.4|70814.4|70831.7|70821.7|70835.9|70824.2|70820.3|70810.3|763
1587390600000|2020-04-20 13:50:00|70832|70822|70848.5|70838.5|70853|70843|70826.2|70816.2|737
1587390900000|2020-04-20 13:55:00|70848.1|70838.1|70846.4|70836.4|70851.4|70841.4|70838.6|70828.6|714
1587391200000|2020-04-20 14:00:00|70846.6|70836.6|70825.8|70815.8|70852.5|70840.1|70823|70813|650
1587391500000|2020-04-20 14:05:00|70829.7|70819.7|70833.8|70823.8|70834.1|70824.1|70822.3|70812.3|624
1587391800000|2020-04-20 14:10:00|70830.2|70820.2|70824.3|70814.3|70833.8|70823.8|70813.4|70803.4|724
1587392100000|2020-04-20 14:15:00|70824.2|70814.2|70822.9|70812.9|70834.5|70824.5|70822.6|70812.6|626
1587392400000|2020-04-20 14:20:00|70822.7|70812.7|70831.4|70821.4|70846|70836|70821.3|70811.3|657
1587392700000|2020-04-20 14:25:00|70831.3|70821.3|70826.1|70816.1|70835.5|70825.5|70823.3|70813.3|727
1587393000000|2020-04-20 14:30:00|70827.7|70817.7|70828.9|70818.9|70835.8|70825.8|70812.9|70793.6|754
1587393300000|2020-04-20 14:35:00|70829.3|70819.3|70819.1|70809.1|70845.4|70830.4|70814.8|70804.8|677
1587393600000|2020-04-20 14:40:00|70818.3|70808.3|70807.1|70797.1|70820|70810|70805.3|70795.3|673
1587393900000|2020-04-20 14:45:00|70806.9|70796.9|70808.5|70798.5|70818.8|70808.1|70795|70785|672
1587394200000|2020-04-20 14:50:00|70807.9|70797.9|70814.5|70804.5|70815|70804.9|70802.1|70789.8|619
1587394500000|2020-04-20 14:55:00|70813.5|70803.5|70807.7|70797.7|70815|70804.9|70797|70787|829
1587394800000|2020-04-20 15:00:00|70808|70798|70801.6|70791.6|70810|70800|70789|70779|855
1587395100000|2020-04-20 15:05:00|70801.4|70791.4|70806.6|70796.6|70808.2|70798.2|70788.1|70778.1|651
1587395400000|2020-04-20 15:10:00|70806.1|70796.1|70814|70799|70815.7|70803.8|70803.7|70793.7|652
1587395700000|2020-04-20 15:15:00|70811.8|70801.8|70821.2|70806.2|70821.2|70807.5|70808.4|70798.4|561
1587396000000|2020-04-20 15:20:00|70820.7|70805.7|70813.6|70803.6|70821.4|70808.5|70810.2|70800.2|518
1587396300000|2020-04-20 15:25:00|70813.7|70803.7|70831.8|70816.8|70833.5|70816.9|70811.2|70801.2|600
1587396600000|2020-04-20 15:30:00|70831.6|70816.6|70832.7|70817.7|70839.2|70826.6|70828.8|70812.6|509
1587396900000|2020-04-20 15:35:00|70833.2|70818.2|70825.1|70810.1|70834.2|70819.2|70821.5|70806.5|544
1587397200000|2020-04-20 15:40:00|70825|70810|70818.9|70803.9|70827|70812.9|70817.2|70803.5|467
1587397500000|2020-04-20 15:45:00|70819.2|70804.2|70814.9|70799.9|70819.9|70807.3|70811.5|70797.9|438
1587397800000|2020-04-20 15:50:00|70815.2|70800.2|70805.6|70790.6|70817.5|70805.3|70800.5|70787|596
1587398100000|2020-04-20 15:55:00|70805.2|70790.2|70802.5|70787.5|70809.9|70798.2|70798.7|70785.6|548
1587398400000|2020-04-20 16:00:00|70803.1|70788.1|70825.1|70810.1|70829|70814|70799.8|70787.7|664
1587398700000|2020-04-20 16:05:00|70825.5|70810.5|70820.9|70805.9|70830.5|70815.5|70818|70803|471
1587399000000|2020-04-20 16:10:00|70820|70805|70820.8|70805.8|70826.3|70811.3|70819.3|70804.3|433
1587399300000|2020-04-20 16:15:00|70820.7|70805.7|70820.9|70805.9|70821.7|70808.9|70817.4|70802.4|396
1587399600000|2020-04-20 16:20:00|70820.5|70805.5|70820|70810|70824.4|70810.8|70813.7|70800.4|555
1587399900000|2020-04-20 16:25:00|70820.1|70810.1|70831.2|70816.2|70835.2|70820.2|70820.1|70806.7|434
1587400200000|2020-04-20 16:30:00|70831.7|70816.7|70820.9|70805.9|70833.9|70818.9|70820.8|70805.8|491
1587400500000|2020-04-20 16:35:00|70821.1|70806.1|70826.9|70811.9|70833.4|70818.4|70818.2|70801.8|427
1587400800000|2020-04-20 16:40:00|70827.3|70812.3|70828.1|70813.1|70829.6|70814.6|70823.4|70808.4|512
1587401100000|2020-04-20 16:45:00|70828.2|70813.2|70833.1|70818.1|70835|70820|70827.2|70812.2|465
1587401400000|2020-04-20 16:50:00|70833.5|70818.5|70827|70812|70841.5|70826.5|70825.7|70810.7|386
1587401700000|2020-04-20 16:55:00|70826.8|70811.8|70840.3|70825.3|70840.3|70825.3|70825.8|70810.8|594
1587402000000|2020-04-20 17:00:00|70839.7|70824.7|70839.6|70824.6|70845.7|70830.7|70837.3|70822.3|570
1587402300000|2020-04-20 17:05:00|70839.2|70824.2|70844.7|70829.7|70845.9|70831.6|70837|70822|628
1587402600000|2020-04-20 17:10:00|70844.9|70829.9|70849.8|70834.8|70855.5|70844|70844|70829.7|613
1587402900000|2020-04-20 17:15:00|70848.3|70838.3|70868.8|70853.8|70872.9|70857.9|70840.8|70825.8|598
1587403200000|2020-04-20 17:20:00|70868.5|70853.5|70859|70844|70869.1|70854.8|70852.6|70841.1|643
1587403500000|2020-04-20 17:25:00|70858.8|70843.8|70874.8|70859.8|70876.5|70861.5|70857.6|70842.6|563
1587403800000|2020-04-20 17:30:00|70876|70861|70878.9|70868.9|70883.6|70873.6|70874.7|70859.7|465
1587404100000|2020-04-20 17:35:00|70879.9|70869.9|70880.2|70865.2|70883|70870.9|70874|70862.8|548
1587404400000|2020-04-20 17:40:00|70880.9|70865.9|70853.2|70843.2|70880.9|70867.1|70852.6|70839.8|546
1587404700000|2020-04-20 17:45:00|70853.3|70843.3|70861.4|70846.4|70863.9|70848.9|70851.3|70836.6|483
1587405000000|2020-04-20 17:50:00|70861.5|70846.5|70878.8|70868.8|70882|70868.8|70857|70842|525
1587405300000|2020-04-20 17:55:00|70879.1|70869.1|70892.5|70877.5|70893.5|70881|70876.9|70863.1|677
1587405600000|2020-04-20 18:00:00|70892.6|70877.6|70887.8|70877.8|70893.9|70880.4|70883|70870.5|571
1587405900000|2020-04-20 18:05:00|70887.7|70877.7|70889.8|70879.8|70890.9|70880.9|70882.1|70872.1|469
1587406200000|2020-04-20 18:10:00|70890.5|70880.5|70892.6|70882.6|70893.4|70883.4|70886.8|70876.8|417
1587406500000|2020-04-20 18:15:00|70892.8|70882.8|70894.6|70884.6|70897|70885.6|70891.9|70880.2|456
1587406800000|2020-04-20 18:20:00|70894.7|70884.7|70903.9|70893.9|70906.6|70895.8|70894.4|70884.4|466
1587407100000|2020-04-20 18:25:00|70903.8|70893.8|70904.1|70894.1|70907.6|70897.6|70898.7|70886.2|543
1587407400000|2020-04-20 18:30:00|70904.2|70894.2|70900.4|70885.4|70906.1|70894.2|70895.4|70882.9|710
1587407700000|2020-04-20 18:35:00|70900.6|70885.6|70897.9|70887.9|70906.2|70891.4|70894.4|70882.9|707
1587408000000|2020-04-20 18:40:00|70898|70888|70915.2|70900.2|70915.4|70900.5|70897.7|70885.7|643
1587408300000|2020-04-20 18:45:00|70915.3|70900.3|70913.7|70898.7|70916.3|70902|70905.7|70892.7|554
1587408600000|2020-04-20 18:50:00|70913.2|70898.2|70919.3|70904.3|70922|70909.3|70910.5|70898.2|580
1587408900000|2020-04-20 18:55:00|70919.2|70904.2|70927.2|70917.2|70927.6|70917.6|70913|70900.4|612
1587409200000|2020-04-20 19:00:00|70927.1|70917.1|70919.5|70904.5|70929.9|70918.2|70916.7|70903.8|604
1587409500000|2020-04-20 19:05:00|70919.3|70904.3|70921.7|70911.7|70928.9|70917.3|70914.3|70901|551
1587409800000|2020-04-20 19:10:00|70921.6|70911.6|70930.8|70915.8|70934|70920.3|70919.2|70906.8|628
1587410100000|2020-04-20 19:15:00|70930.6|70915.6|70922.1|70907.1|70931.4|70916.9|70920.4|70906.2|673
1587410400000|2020-04-20 19:20:00|70921.9|70906.9|70920.9|70905.9|70923.3|70909.4|70916.7|70901.7|585
1587410700000|2020-04-20 19:25:00|70921|70906|70927.2|70917.2|70933|70920.8|70918.1|70905.8|576
1587411000000|2020-04-20 19:30:00|70926.5|70916.5|70925.4|70910.4|70935.5|70922|70921.1|70909.4|555
1587411300000|2020-04-20 19:35:00|70926.1|70911.1|70927.6|70912.6|70929.3|70915.2|70920.2|70905.2|671
1587411600000|2020-04-20 19:40:00|70927.5|70912.5|70921.2|70911.2|70927.5|70914.3|70920|70906|469
1587411900000|2020-04-20 19:45:00|70921.3|70911.3|70915.3|70905.3|70923.2|70911.9|70915.3|70902.8|549
1587412200000|2020-04-20 19:50:00|70915.8|70905.8|70914.2|70899.2|70925.7|70910.7|70906|70893.7|612
1587412500000|2020-04-20 19:55:00|70914.3|70899.3|70923.7|70908.7|70923.7|70909.2|70907.4|70895.3|545
1587412800000|2020-04-20 20:00:00|70923.5|70908.5|70933.4|70918.4|70940.7|70925.7|70923|70908|351
1587413100000|2020-04-20 20:05:00|70934.9|70915.6|70927.9|70911.5|70936.6|70921.6|70925.7|70910.7|328
1587413400000|2020-04-20 20:10:00|70927.6|70911.4|70920|70905|70929.6|70912.7|70918.1|70903.1|333
1587413700000|2020-04-20 20:15:00|70918.9|70903.9|70922.8|70907.8|70923.9|70908.5|70917.5|70902.5|302
1587414000000|2020-04-20 20:20:00|70923|70908|70926.5|70911.5|70929.4|70913.2|70920.6|70905.6|198
1587414300000|2020-04-20 20:25:00|70927.8|70912.8|70923.8|70908.8|70929.3|70913.2|70920.4|70905|258
1587414600000|2020-04-20 20:30:00|70923.2|70908.2|70916.7|70901.7|70931|70913.7|70912.6|70899.9|311
1587414900000|2020-04-20 20:35:00|70916.3|70901.3|70914.4|70899.4|70918.5|70903.5|70914.1|70898.9|430
1587415200000|2020-04-20 20:40:00|70914.3|70899.3|70916.8|70901.8|70917.5|70902.5|70913.3|70898.3|432
1587415500000|2020-04-20 20:45:00|70916.6|70901.6|70914.8|70898.2|70917.5|70902.5|70901.6|70879.1|460
1587415800000|2020-04-20 20:50:00|70911.3|70896.3|70909.8|70894.8|70917|70899.4|70907.4|70891.7|425
1587416100000|2020-04-20 20:55:00|70909.9|70894.9|70920.3|70902.2|70932.8|70903.3|70907.6|70889.9|339
1587416400000|2020-04-20 21:00:00|70923.5|70902.1|70938.3|70895.5|70938.3|70902.9|70918.8|70881.9|68
1587416700000|2020-04-20 21:05:00|70936.7|70886.2|70940.6|70887.3|70948.1|70896.9|70921.8|70880|134
1587417000000|2020-04-20 21:10:00|70933.4|70888.7|70948.7|70894.7|70948.7|70899.1|70931|70879|125
1587417300000|2020-04-20 21:15:00|70943.5|70889.5|70942.2|70888.2|70949.3|70899.1|70933.5|70882.9|87
1587417600000|2020-04-20 21:20:00|70947.5|70894.4|70943.1|70889.1|70949.5|70898.3|70933.2|70879.2|111
1587417900000|2020-04-20 21:25:00|70938.9|70892|70945.1|70891.1|70949|70897.9|70929.2|70883|81
1587418200000|2020-04-20 21:30:00|70942.4|70888.4|70936.2|70882.2|70949.3|70896.1|70922|70880.8|112
1587418500000|2020-04-20 21:35:00|70947.8|70893.8|70940.5|70886.5|70952.2|70898.2|70926.2|70878.7|128
1587418800000|2020-04-20 21:40:00|70932.7|70878.7|70942.9|70888.9|70949.1|70895.1|70932.6|70878.6|130
1587419100000|2020-04-20 21:45:00|70950.9|70897.3|70950.3|70902.4|70951.7|70905.5|70930.7|70878|148
1587419400000|2020-04-20 21:50:00|70945.8|70896.7|70935.1|70899|70955.9|70909.5|70925.4|70888.1|124
1587419700000|2020-04-20 21:55:00|70928.2|70898.4|70942.1|70896.2|70943.3|70906.7|70925.1|70887.7|110
1587420000000|2020-04-20 22:00:00|70941.4|70893.3|70929.5|70900.4|70942.6|70904.2|70929.3|70890.5|343
1587420300000|2020-04-20 22:05:00|70929.9|70899.4|70936.9|70898.1|70939.7|70904.9|70929|70891.1|372
1587420600000|2020-04-20 22:10:00|70936.6|70898.2|70929.4|70900.6|70940.5|70902.9|70925.5|70888.6|477
1587420900000|2020-04-20 22:15:00|70932.4|70895.9|70930.7|70905.9|70939.3|70908.1|70927.4|70895.9|724
1587421200000|2020-04-20 22:20:00|70930.8|70905.7|70927.6|70901.5|70935.6|70911.4|70925.5|70900.3|847
1587421500000|2020-04-20 22:25:00|70927.4|70902.1|70927.6|70900.9|70937.3|70910.9|70924.3|70899.8|855
1587421800000|2020-04-20 22:30:00|70927.7|70901|70924.6|70898.5|70932.2|70906.2|70920.7|70891|901
1587422100000|2020-04-20 22:35:00|70924.4|70898.4|70918.9|70892.4|70928|70900.1|70907.6|70873.2|890
1587422400000|2020-04-20 22:40:00|70918.5|70892.6|70920.3|70892.3|70925.8|70896.8|70917.7|70889.8|794
1587422700000|2020-04-20 22:45:00|70921.4|70892.2|70921.8|70891.2|70923.3|70896.1|70915.5|70888|830
1587423000000|2020-04-20 22:50:00|70920.7|70892.5|70920.4|70893.8|70926.1|70897.3|70914.9|70885.8|867
1587423300000|2020-04-20 22:55:00|70919.7|70894.3|70920|70888.2|70923.9|70896.9|70914.6|70886|801
1587423600000|2020-04-20 23:00:00|70918.3|70890.4|70921.5|70897|70926.4|70898.9|70911.3|70887.5|397
1587423900000|2020-04-20 23:05:00|70922.2|70896.5|70920.8|70893.3|70927.8|70898.2|70918.8|70892.6|378
1587424200000|2020-04-20 23:10:00|70921.6|70892.8|70918.8|70891.1|70923.8|70896.9|70912.9|70888.3|602
1587424500000|2020-04-20 23:15:00|70917.4|70893.9|70923.7|70874.2|70924.4|70894.1|70853.7|70831.5|768
1587424800000|2020-04-20 23:20:00|70924.3|70871|70881.6|70846.8|70925.3|70872.9|70846.2|70814.8|676
1587425100000|2020-04-20 23:25:00|70883|70842.8|70881|70836.6|70886.4|70850.4|70871.6|70830|907
1587425400000|2020-04-20 23:30:00|70881.7|70836.8|70882|70839.2|70884.7|70842|70878.5|70834.6|694
1587425700000|2020-04-20 23:35:00|70882.1|70839|70880|70836.1|70884.5|70842.8|70877|70832.3|836
1587426000000|2020-04-20 23:40:00|70881.1|70836.6|70880.6|70837.3|70883.8|70840.4|70874.9|70832.5|1028
1587426300000|2020-04-20 23:45:00|70879.2|70835.9|70861.2|70836.9|70884.7|70848.6|70857|70828.6|614
1587426600000|2020-04-20 23:50:00|70861.3|70835.4|70862.7|70839.1|70864.6|70840|70858|70834.2|828
1587426900000|2020-04-20 23:55:00|70863.2|70838.8|70859.8|70835|70864|70840.7|70858.6|70832.5|907
1587427200000|2020-04-21 00:00:00|70859.1|70833.5|70872.3|70854.6|70876|70859.2|70852.5|70812.2|949
1587427500000|2020-04-21 00:05:00|70872.4|70854.7|70872.8|70855|70877|70861.5|70867.3|70849.4|953
1587427800000|2020-04-21 00:10:00|70873.2|70854.7|70871.2|70856.2|70877.6|70862.6|70870.3|70852.7|944
1587428100000|2020-04-21 00:15:00|70871.3|70856.3|70909.6|70883.3|70935.2|70904.7|70871.3|70856.3|999
1587428400000|2020-04-21 00:20:00|70907.9|70883.2|70919|70904|70920.8|70905.8|70903.5|70883|735
1587428700000|2020-04-21 00:25:00|70919.2|70904.2|70931.4|70916.4|70934.3|70918.1|70908.8|70893.8|580
1587429000000|2020-04-21 00:30:00|70931.3|70916.3|70915.7|70900.7|70932.5|70917.5|70911.5|70896.5|593
1587429300000|2020-04-21 00:35:00|70915.5|70900.5|70910.6|70895.6|70915.5|70900.5|70909.9|70894.9|479
1587429600000|2020-04-21 00:40:00|70910.5|70895.5|70897.4|70882.4|70914.6|70899.6|70896.7|70881.7|492
1587429900000|2020-04-21 00:45:00|70897.3|70882.3|70903.9|70888.9|70908.8|70893.8|70895|70882.2|529
1587430200000|2020-04-21 00:50:00|70904|70889|70910.8|70895.8|70911.4|70896.4|70898.4|70883.4|415
1587430500000|2020-04-21 00:55:00|70912.7|70897.7|70901.6|70891.6|70914.4|70900.9|70901.5|70891.5|557
1587430800000|2020-04-21 01:00:00|70901.7|70891.7|70903|70893|70916|70906|70892.6|70881.4|766
1587431100000|2020-04-21 01:05:00|70903.1|70893.1|70919.5|70904.5|70921.1|70908.9|70901.5|70889.7|492
1587431400000|2020-04-21 01:10:00|70919.4|70904.4|70944.3|70929.3|70944.3|70929.4|70913.6|70901.9|691
1587431700000|2020-04-21 01:15:00|70943.6|70928.6|70927.5|70917.5|70952.8|70937.8|70921.3|70908|757
1587432000000|2020-04-21 01:20:00|70927.2|70917.2|70933.5|70923.5|70945.3|70935.3|70918.1|70907.9|765
1587432300000|2020-04-21 01:25:00|70933.6|70923.6|70935.5|70925.5|70936.2|70926.2|70922.5|70912.5|591
1587432600000|2020-04-21 01:30:00|70935.4|70925.4|70916.4|70906.4|70942.4|70932.4|70915.8|70905.8|564
1587432900000|2020-04-21 01:35:00|70916.3|70906.3|70946.6|70936.6|70951.7|70941.7|70914.3|70904.3|725
1587433200000|2020-04-21 01:40:00|70946.4|70936.4|70974.7|70964.7|70977.1|70967.1|70933.8|70923.8|790
1587433500000|2020-04-21 01:45:00|70974.3|70964.3|71007.8|70997.8|71012.6|71002.6|70973.8|70963.8|955
1587433800000|2020-04-21 01:50:00|71007.7|70997.7|70977|70967|71019.5|71009.5|70977|70967|891
1587434100000|2020-04-21 01:55:00|70977.3|70967.3|71016.6|71006.6|71020.3|71008.9|70974.1|70964.1|864
1587434400000|2020-04-21 02:00:00|71017.6|71007.6|71015.8|71005.8|71035.9|71025.9|71008.8|70998.8|865
1587434700000|2020-04-21 02:05:00|71015.6|71005.6|71015.9|71005.9|71023.9|71013.9|71008|70998|852
1587435000000|2020-04-21 02:10:00|71016.1|71006.1|71008.9|70998.9|71023.7|71013.7|70993.2|70983.2|949
1587435300000|2020-04-21 02:15:00|71009.8|70999.8|71035.8|71025.8|71040.1|71030.1|71001|70991|886
1587435600000|2020-04-21 02:20:00|71035.7|71025.7|71045.7|71035.7|71054.1|71044.1|71030.5|71020.5|855
1587435900000|2020-04-21 02:25:00|71046|71036|71058.8|71048.8|71060.9|71050.9|71036.3|71026.3|878
1587436200000|2020-04-21 02:30:00|71057.5|71047.5|71037.8|71027.8|71061.6|71051.6|71027.8|71017.8|889
1587436500000|2020-04-21 02:35:00|71038.1|71028.1|71056.4|71046.4|71062.1|71052.1|71037.7|71027.7|888
1587436800000|2020-04-21 02:40:00|71056.3|71046.3|71054.4|71044.4|71066.1|71056.1|71043.5|71033.5|870
1587437100000|2020-04-21 02:45:00|71054.1|71044.1|70984.8|70974.8|71054.5|71044.5|70981.3|70971.3|892
1587437400000|2020-04-21 02:50:00|70985.1|70975.1|71000.6|70990.6|71018.4|71008.4|70969.1|70958.4|985
1587437700000|2020-04-21 02:55:00|71000.5|70990.5|71007.2|70997.2|71012.8|71002.8|70993.1|70983.1|873
1587438000000|2020-04-21 03:00:00|71006.6|70996.6|70986.2|70976.2|71018.9|71008.9|70977.7|70967.7|871
1587438300000|2020-04-21 03:05:00|70985.5|70975.5|70977.7|70967.7|70990.3|70980.3|70974.5|70964.5|644
1587438600000|2020-04-21 03:10:00|70977.9|70967.9|70993.2|70983.2|70995|70985|70975|70965|757
1587438900000|2020-04-21 03:15:00|70993.3|70983.3|70998|70988|71002.6|70992.6|70986.7|70976.7|715
1587439200000|2020-04-21 03:20:00|70997.9|70987.9|70987.3|70977.3|71001.4|70991.4|70986.5|70976.5|592
1587439500000|2020-04-21 03:25:00|70987.8|70977.8|70998.1|70988.1|71004|70994|70983.9|70973.9|585
1587439800000|2020-04-21 03:30:00|70998|70988|70987.1|70977.1|70999.4|70989.4|70983.7|70973.7|605
1587440100000|2020-04-21 03:35:00|70987.2|70977.2|70986.8|70976.8|70991|70981|70981.7|70971.7|561
1587440400000|2020-04-21 03:40:00|70986.7|70976.7|70998.2|70988.2|71006.4|70996.4|70985.1|70975.1|658
1587440700000|2020-04-21 03:45:00|70998.1|70988.1|70985.4|70975.4|71000.8|70990.8|70982.9|70972.9|619
1587441000000|2020-04-21 03:50:00|70985.3|70975.3|70987.4|70977.4|70988.8|70978.8|70980.6|70970.6|570
1587441300000|2020-04-21 03:55:00|70987.3|70977.3|70985.5|70975.5|70987.9|70977.9|70978.2|70968.2|514
1587441600000|2020-04-21 04:00:00|70985.9|70975.9|70979.1|70969.1|70994.6|70984.6|70977.7|70967.7|586
1587441900000|2020-04-21 04:05:00|70979.2|70969.2|70986.3|70976.3|70986.7|70976.7|70978.9|70968.9|460
1587442200000|2020-04-21 04:10:00|70986.4|70976.4|70977|70967|70986.8|70976.8|70974.6|70964.6|396
1587442500000|2020-04-21 04:15:00|70977.1|70967.1|70981.3|70971.3|70993.2|70983.2|70974|70964|505
1587442800000|2020-04-21 04:20:00|70981.2|70971.2|70975.9|70965.9|70981.9|70971.9|70973.9|70963.9|440
1587443100000|2020-04-21 04:25:00|70976.6|70966.6|70993.1|70983.1|70996.2|70986.2|70975|70965|544
1587443400000|2020-04-21 04:30:00|70993.2|70983.2|70996|70986|70996.6|70986.6|70988.5|70976.6|601
1587443700000|2020-04-21 04:35:00|70995.8|70985.8|71001|70991|71001.1|70991.1|70989.2|70979.2|512
1587444000000|2020-04-21 04:40:00|71000.9|70990.9|71002.1|70992.1|71003.7|70993.7|70996.6|70986.6|428
1587444300000|2020-04-21 04:45:00|71002.4|70992.4|70998.8|70988.8|71008.7|70998.7|70997.9|70987.9|463
1587444600000|2020-04-21 04:50:00|70998.7|70988.7|70999.1|70989.1|71005.1|70995.1|70994.5|70984.5|408
1587444900000|2020-04-21 04:55:00|70999.2|70989.2|70998.8|70988.8|71006.1|70996.1|70997.1|70987.1|503
1587445200000|2020-04-21 05:00:00|70999|70989|71001.1|70991.1|71004.2|70994.2|70997.8|70987.8|503
1587445500000|2020-04-21 05:05:00|71001.2|70991.2|70999.3|70989.3|71008.4|70998.4|70999.1|70989.1|560
1587445800000|2020-04-21 05:10:00|71000.3|70990.3|70992.7|70982.7|71006.2|70996.2|70990.9|70980.9|628
1587446100000|2020-04-21 05:15:00|70992.8|70982.8|70979.1|70969.1|70996.2|70986.2|70977.7|70967.7|550
1587446400000|2020-04-21 05:20:00|70979|70969|70975.6|70965.6|70979.2|70969.2|70967.9|70957.9|633
1587446700000|2020-04-21 05:25:00|70975.5|70965.5|70986.1|70976.1|70990|70980|70974|70964|498
1587447000000|2020-04-21 05:30:00|70986.2|70976.2|70968.9|70958.9|70988.2|70978.2|70968.5|70958.5|623
1587447300000|2020-04-21 05:35:00|70969.6|70959.6|70968.6|70958.6|70974.5|70964.5|70963.7|70953.7|585
1587447600000|2020-04-21 05:40:00|70968.4|70958.4|70972.6|70962.6|70975.8|70965.8|70966.2|70956.2|565
1587447900000|2020-04-21 05:45:00|70972.7|70962.7|70983.8|70973.8|70987.5|70977.5|70965.4|70955.4|579
1587448200000|2020-04-21 05:50:00|70984.3|70974.3|70973.9|70963.9|70984.7|70974.7|70971.3|70961.3|556
1587448500000|2020-04-21 05:55:00|70974.1|70964.1|70973.4|70963.4|70980.5|70970.5|70967.6|70957.6|514
1587448800000|2020-04-21 06:00:00|70973.1|70963.1|70964.7|70954.7|70973.1|70963.1|70955.7|70945.7|637
1587449100000|2020-04-21 06:05:00|70964.8|70954.8|70989.2|70979.2|70990.5|70980.5|70962.1|70952.1|655
1587449400000|2020-04-21 06:10:00|70989.1|70979.1|70957.7|70947.7|70989.1|70979.1|70957.1|70947.1|611
1587449700000|2020-04-21 06:15:00|70957.6|70947.6|70961.9|70951.9|70967.2|70957.2|70955.9|70945.9|686
1587450000000|2020-04-21 06:20:00|70962|70952|70950.4|70940.4|70964.5|70954.5|70946.2|70936.2|636
1587450300000|2020-04-21 06:25:00|70950.5|70940.5|70954.4|70944.4|70957|70947|70942.8|70932.8|745
1587450600000|2020-04-21 06:30:00|70954.3|70944.3|70954.6|70944.6|70956.7|70946.7|70939.3|70929.3|637
1587450900000|2020-04-21 06:35:00|70954.5|70944.5|70956.6|70946.6|70962.7|70952.7|70953.1|70943.1|511
1587451200000|2020-04-21 06:40:00|70957.1|70947.1|70954.6|70944.6|70967.1|70957.1|70954|70944|554
1587451500000|2020-04-21 06:45:00|70954.5|70944.5|70955.1|70945.1|70959.3|70949.3|70948.2|70938.2|608
1587451800000|2020-04-21 06:50:00|70955.2|70945.2|70946.2|70936.2|70958.3|70948.3|70938.8|70928.8|679
1587452100000|2020-04-21 06:55:00|70945.8|70935.8|70953.4|70943.4|70957.1|70947.1|70930.3|70920.3|707
1587452400000|2020-04-21 07:00:00|70953.1|70943.1|70968.1|70958.1|70976.5|70966.5|70948|70938|786
1587452700000|2020-04-21 07:05:00|70968|70958|70973.2|70963.2|70974|70964|70948.7|70938.7|759
1587453000000|2020-04-21 07:10:00|70973.3|70963.3|70975.9|70965.9|70983.6|70973.6|70969.1|70959.1|604
1587453300000|2020-04-21 07:15:00|70975.8|70965.8|70971.9|70961.9|70980.4|70970.4|70963.9|70953.9|634
1587453600000|2020-04-21 07:20:00|70971.7|70961.7|70972.9|70962.9|70995.4|70985.4|70970.2|70960.2|709
1587453900000|2020-04-21 07:25:00|70972.8|70962.8|70980.9|70970.9|70989.3|70979.3|70972.8|70962.8|585
1587454200000|2020-04-21 07:30:00|70981.3|70971.3|70982.9|70972.9|70988.6|70978.6|70969|70959|676
1587454500000|2020-04-21 07:35:00|70982.5|70972.5|70990.6|70980.6|70991.2|70981.2|70967.6|70957.6|654
1587454800000|2020-04-21 07:40:00|70990.5|70980.5|70998.1|70988.1|71000.2|70990.2|70987.4|70977.4|669
1587455100000|2020-04-21 07:45:00|70998|70988|71006.7|70996.7|71015.8|71005.8|70997.9|70987.9|723
1587455400000|2020-04-21 07:50:00|71006.8|70996.8|71003.9|70993.9|71009.6|70999.6|70990.5|70980.5|753
1587455700000|2020-04-21 07:55:00|71003.5|70993.5|71013.6|71003.6|71022.7|71012.7|71001.8|70991.8|790
1587456000000|2020-04-21 08:00:00|71013.3|71003.3|71016.1|71006.1|71027.2|71017.2|71012.5|71002.5|748
1587456300000|2020-04-21 08:05:00|71015.8|71005.8|70993.5|70983.5|71017.8|71007.8|70993.4|70983.4|668
1587456600000|2020-04-21 08:10:00|70993.6|70983.6|71003.2|70993.2|71004.8|70994.8|70992.1|70982.1|585
1587456900000|2020-04-21 08:15:00|71003.8|70993.8|71007.2|70997.2|71009.1|70999.1|71001.2|70991.2|490
1587457200000|2020-04-21 08:20:00|71006.9|70996.9|71029.6|71019.6|71033.5|71023.5|71003|70993|643
1587457500000|2020-04-21 08:25:00|71029.7|71019.7|71023.1|71013.1|71041.7|71031.7|71020.5|71010.5|722
1587457800000|2020-04-21 08:30:00|71022.7|71012.7|71000.6|70990.6|71022.8|71012.8|70999.7|70989.7|708
1587458100000|2020-04-21 08:35:00|71000.9|70990.9|71004.8|70994.8|71005.5|70995.5|70994|70984|557
1587458400000|2020-04-21 08:40:00|71005.7|70995.7|71003.1|70993.1|71008.3|70998.3|70993.5|70983.5|577
1587458700000|2020-04-21 08:45:00|71003.2|70993.2|70979.3|70969.3|71004|70994|70970.8|70960.8|677
1587459000000|2020-04-21 08:50:00|70979.6|70969.6|70996.6|70986.6|71002.7|70992.7|70977.3|70967.3|634
1587459300000|2020-04-21 08:55:00|70996.3|70986.3|71003.5|70993.5|71003.5|70993.5|70989.1|70979.1|568
1587459600000|2020-04-21 09:00:00|71003.8|70993.8|70984.4|70974.4|71004.1|70994.1|70965.4|70955.4|733
1587459900000|2020-04-21 09:05:00|70984.5|70974.5|70987.8|70977.8|70990.8|70980.8|70973.1|70963.1|619
1587460200000|2020-04-21 09:10:00|70987.9|70977.9|70996.6|70986.6|71004.6|70994.6|70979.1|70969.1|792
1587460500000|2020-04-21 09:15:00|70996.5|70986.5|71001.1|70991.1|71003.3|70993.3|70984.6|70974.6|866
1587460800000|2020-04-21 09:20:00|71001|70991|71019.7|71009.7|71023.3|71013.3|70995.2|70985.2|822
1587461100000|2020-04-21 09:25:00|71019.5|71009.5|71021|71011|71026.7|71016.7|71018.9|71008.9|727
1587461400000|2020-04-21 09:30:00|71020.8|71010.8|71015.5|71005.5|71022.5|71012.5|71010.9|71000.9|735
1587461700000|2020-04-21 09:35:00|71015.1|71005.1|71024.3|71014.3|71025.4|71015.4|71002.6|70992.6|829
1587462000000|2020-04-21 09:40:00|71024.8|71014.8|71039.4|71029.4|71039.7|71029.7|71020.4|71010.4|777
1587462300000|2020-04-21 09:45:00|71038.8|71028.8|71042.6|71032.6|71053|71043|71035.7|71025.7|797
1587462600000|2020-04-21 09:50:00|71043.2|71033.2|71026.9|71016.9|71049.5|71039.5|71025.5|71015.5|703
1587462900000|2020-04-21 09:55:00|71027.9|71017.9|71038.3|71028.3|71039.2|71029.2|71026.2|71016.2|605
1587463200000|2020-04-21 10:00:00|71038.4|71028.4|71027.8|71017.8|71039.2|71029.2|71017.7|71005.8|668
1587463500000|2020-04-21 10:05:00|71027.7|71017.7|71032.2|71017.2|71032.9|71020.5|71027.7|71015.8|660
1587463800000|2020-04-21 10:10:00|71032.4|71017.4|71034.5|71024.5|71038.7|71026.7|71028.7|71016|539
1587464100000|2020-04-21 10:15:00|71034.4|71024.4|71041|71031|71053.1|71043.1|71032.5|71020.7|701
1587464400000|2020-04-21 10:20:00|71041.4|71031.4|71049.2|71039.2|71051.9|71041.9|71040.3|71030.3|746
1587464700000|2020-04-21 10:25:00|71049.3|71039.3|71045.4|71035.4|71053.1|71043.1|71041.6|71031.6|531
1587465000000|2020-04-21 10:30:00|71045.3|71035.3|71034.2|71024.2|71047.6|71037.6|71032.9|71022.9|652
1587465300000|2020-04-21 10:35:00|71034.7|71024.7|71032.4|71022.4|71042.8|71032.8|71024.9|71014.9|642
1587465600000|2020-04-21 10:40:00|71032.5|71022.5|71035.6|71025.6|71038.1|71028.1|71029.8|71017.6|656
1587465900000|2020-04-21 10:45:00|71035.5|71025.5|71044|71034|71049|71036.3|71029.6|71018.9|689
1587466200000|2020-04-21 10:50:00|71044.2|71034.2|71047.4|71037.4|71050.9|71040.9|71038.1|71028.1|613
1587466500000|2020-04-21 10:55:00|71046.8|71036.8|71044.9|71034.9|71052.9|71042.9|71039.5|71029.5|575
1587466800000|2020-04-21 11:00:00|71045.1|71035.1|71049.1|71039.1|71052.1|71042.1|71038|71028|612
1587467100000|2020-04-21 11:05:00|71049|71039|71051.6|71041.6|71053.2|71043.2|71048.4|71038.4|570
1587467400000|2020-04-21 11:10:00|71051.5|71041.5|71045.2|71035.2|71059.3|71049.3|71045|71035|634
1587467700000|2020-04-21 11:15:00|71045|71035|71047.2|71037.2|71053.8|71043.8|71040|71030|682
1587468000000|2020-04-21 11:20:00|71048|71038|71041.9|71031.9|71052.8|71042.8|71035.5|71025.5|519
1587468300000|2020-04-21 11:25:00|71042.2|71032.2|71056|71046|71057.8|71047.8|71041.5|71031.5|576
1587468600000|2020-04-21 11:30:00|71055.8|71045.8|71055.6|71045.6|71057.3|71047.3|71048.5|71038.5|528
1587468900000|2020-04-21 11:35:00|71055.1|71045.1|71052.3|71042.3|71059.6|71049.6|71052.1|71042.1|482
1587469200000|2020-04-21 11:40:00|71052.5|71042.5|71045.5|71035.5|71058.6|71048.6|71034.1|71024.1|616
1587469500000|2020-04-21 11:45:00|71046.1|71036.1|71042.2|71032.2|71048.8|71038.8|71038.6|71028.6|704
1587469800000|2020-04-21 11:50:00|71042.1|71032.1|71043.9|71033.9|71047.5|71037.5|71038.4|71028.4|603
1587470100000|2020-04-21 11:55:00|71043.8|71033.8|71056.7|71046.7|71057.7|71047.7|71043.5|71033.5|550
1587470400000|2020-04-21 12:00:00|71057|71047|71064.5|71054.5|71067|71057|71055.2|71045.2|684
1587470700000|2020-04-21 12:05:00|71064.3|71054.3|71064.1|71054.1|71067.5|71057.5|71055.5|71045.5|768
1587471000000|2020-04-21 12:10:00|71063.8|71053.8|71063.6|71053.6|71070.6|71060.6|71059.7|71049.7|530
1587471300000|2020-04-21 12:15:00|71064|71054|71065|71055|71073.6|71063.6|71061.4|71051.4|488
1587471600000|2020-04-21 12:20:00|71065.9|71055.9|71072.9|71062.9|71075.1|71065.1|71059.6|71049.6|632
1587471900000|2020-04-21 12:25:00|71073.2|71063.2|71060|71050|71079.2|71069.2|71059.8|71049.8|569
1587472200000|2020-04-21 12:30:00|71060.2|71050.2|71065.8|71055.8|71068.7|71058.7|71059.6|71049.6|639
1587472500000|2020-04-21 12:35:00|71065.9|71055.9|71071|71061|71073.3|71063.3|71048.9|71038.9|677
1587472800000|2020-04-21 12:40:00|71071.1|71061.1|71080.2|71070.2|71084.2|71074.2|71068.5|71058.5|686
1587473100000|2020-04-21 12:45:00|71079.6|71069.6|71081.3|71071.3|71083.4|71073.4|71077.8|71067.8|611
1587473400000|2020-04-21 12:50:00|71081.5|71071.5|71092.4|71082.4|71094.4|71084.4|71081.1|71071.1|583
1587473700000|2020-04-21 12:55:00|71092.5|71082.5|71083.1|71073.1|71095.3|71085.3|71076.6|71066.6|589
1587474000000|2020-04-21 13:00:00|71083.7|71073.7|71085.6|71075.6|71099.5|71089.5|71080.6|71070.6|792
1587474300000|2020-04-21 13:05:00|71085.5|71075.5|71088.5|71078.5|71090.6|71080.6|71077.9|71064|763
1587474600000|2020-04-21 13:10:00|71088|71078|71071.8|71056.8|71094.3|71084.3|71071.6|71056.6|666
1587474900000|2020-04-21 13:15:00|71071.9|71056.9|71073.3|71063.3|71087.3|71072.3|71069.2|71056.6|769
1587475200000|2020-04-21 13:20:00|71073.2|71063.2|71070.5|71060.5|71080.2|71065.2|71063.8|71051.3|757
1587475500000|2020-04-21 13:25:00|71069.6|71059.6|71081.1|71071.1|71083.1|71072.3|71060.1|71050.1|782
1587475800000|2020-04-21 13:30:00|71081.2|71071.2|71066.5|71051.5|71082|71072|71061|71049.9|848
1587476100000|2020-04-21 13:35:00|71066.9|71051.9|71081.3|71071.3|71087.3|71074.5|71058.9|71047.5|801
1587476400000|2020-04-21 13:40:00|71081.1|71071.1|71074.6|71064.6|71082.9|71072.9|71068.3|71058.3|712
1587476700000|2020-04-21 13:45:00|71074.4|71064.4|71036.8|71021.8|71080.5|71066.8|71027.7|71012.7|896
1587477000000|2020-04-21 13:50:00|71037.6|71022.6|71049.3|71034.3|71057.6|71042.6|71034.6|71019.6|892
1587477300000|2020-04-21 13:55:00|71049.7|71034.7|71016.5|71006.5|71050.9|71035.9|71013.2|71000.1|877
1587477600000|2020-04-21 14:00:00|71015.4|71005.4|71022.5|71007.5|71038.2|71023.2|71009.9|70997.8|908
1587477900000|2020-04-21 14:05:00|71022.4|71007.4|71024.5|71014.5|71041.1|71026.1|71021.3|71006.3|880
1587478200000|2020-04-21 14:10:00|71024.6|71014.6|71027.9|71017.9|71036.8|71024.2|71021.8|71011.8|810
1587478500000|2020-04-21 14:15:00|71027.7|71017.7|71026.2|71016.2|71039.5|71025.9|71022.9|71012.9|795
1587478800000|2020-04-21 14:20:00|71026.3|71016.3|71006.9|70996.9|71045.9|71032.2|71001.3|70991.3|908
1587479100000|2020-04-21 14:25:00|71007.1|70997.1|71018.2|71003.2|71030|71015|71002.6|70992.6|902
1587479400000|2020-04-21 14:30:00|71018.5|71003.5|71016.7|71001.7|71023.9|71008.9|71000.5|70987.8|962
1587479700000|2020-04-21 14:35:00|71016.9|71001.9|71027.8|71017.8|71030.8|71018.4|71012.2|70998.7|710
1587480000000|2020-04-21 14:40:00|71027.4|71017.4|71048.1|71033.1|71055.5|71040.5|71022.8|71012.4|734
1587480300000|2020-04-21 14:45:00|71048|71033|71035.7|71020.7|71049.7|71035.9|71020.6|71008|736
1587480600000|2020-04-21 14:50:00|71035.9|71020.9|71039.2|71024.2|71041.9|71026.9|71025.6|71015.6|718
1587480900000|2020-04-21 14:55:00|71039.3|71024.3|71045.6|71030.6|71052.3|71037.3|71028.7|71016|892
1587481200000|2020-04-21 15:00:00|71046.4|71031.4|71048.3|71038.3|71052.1|71042.1|71039.6|71029.6|770
1587481500000|2020-04-21 15:05:00|71048.4|71038.4|71034.8|71019.8|71049|71038.6|71033.8|71018.8|760
1587481800000|2020-04-21 15:10:00|71035.4|71020.4|71042.4|71032.4|71045.5|71034.8|71034.8|71019.8|761
1587482100000|2020-04-21 15:15:00|71042.7|71032.7|71029.1|71019.1|71042.7|71032.7|71027.1|71017.1|622
1587482400000|2020-04-21 15:20:00|71028.8|71018.8|71034.2|71024.2|71034.9|71024.9|71020.8|71009.1|731
1587482700000|2020-04-21 15:25:00|71034.4|71024.4|71039.9|71029.9|71044.1|71034.1|71032.4|71022|733
1587483000000|2020-04-21 15:30:00|71039.6|71029.6|71025|71015|71044.1|71032.2|71022.1|71009.7|767
1587483300000|2020-04-21 15:35:00|71025.1|71015.1|71032.6|71022.6|71033.3|71023.3|71021.3|71011.3|680
1587483600000|2020-04-21 15:40:00|71032.5|71022.5|71032.8|71022.8|71036.2|71026.2|71026.8|71016.8|637
1587483900000|2020-04-21 15:45:00|71032.7|71022.7|71025|71015|71034.4|71024.4|71019.2|71009.2|725
1587484200000|2020-04-21 15:50:00|71025.5|71015.5|71033.2|71023.2|71035.8|71025.8|71024.4|71014.4|669
1587484500000|2020-04-21 15:55:00|71033|71023|71035.7|71025.7|71038.4|71028.2|71028.8|71018.8|744
1587484800000|2020-04-21 16:00:00|71035.8|71025.8|71025.1|71015.1|71039.2|71026.9|71020.7|71010.7|689
1587485100000|2020-04-21 16:05:00|71025.3|71015.3|71022.7|71012.7|71030.2|71020.2|71019.3|71007.1|779
1587485400000|2020-04-21 16:10:00|71022.3|71012.3|71020.2|71010.2|71024.3|71012.7|71010.8|70998.7|780
1587485700000|2020-04-21 16:15:00|71020.4|71010.4|71017.2|71007.2|71024|71014|71017.1|71007.1|690
1587486000000|2020-04-21 16:20:00|71018|71008|71024|71014|71030.5|71020.5|71017.1|71006.2|658
1587486300000|2020-04-21 16:25:00|71024.1|71014.1|71020.6|71010.6|71026.3|71016.3|71015.8|71002.3|720
1587486600000|2020-04-21 16:30:00|71020.5|71010.5|71024.7|71014.7|71026|71016|71013.8|71003.8|633
1587486900000|2020-04-21 16:35:00|71024.8|71014.8|71038.6|71028.6|71041.1|71029.1|71022.9|71012.9|684
1587487200000|2020-04-21 16:40:00|71038.7|71028.7|71036|71026|71044.8|71030.5|71029.9|71017.8|645
1587487500000|2020-04-21 16:45:00|71035.9|71025.9|71043.4|71028.4|71047.6|71034.9|71032.3|71022.3|691
1587487800000|2020-04-21 16:50:00|71043.6|71028.6|71048|71033|71052.8|71037.8|71034.6|71023.1|873
1587488100000|2020-04-21 16:55:00|71047.9|71032.9|71050.7|71035.7|71053.2|71040.3|71041.2|71028.6|780
1587488400000|2020-04-21 17:00:00|71051.2|71036.2|71047.2|71037.2|71052.1|71038.7|71042.7|71029.9|657
1587488700000|2020-04-21 17:05:00|71049.4|71034.4|71043.8|71033.8|71051.4|71039|71041.6|71029.3|619
1587489000000|2020-04-21 17:10:00|71043.7|71033.7|71045.5|71035.5|71048|71036.2|71037.7|71027.7|696
1587489300000|2020-04-21 17:15:00|71044.9|71034.9|71036|71026|71048.9|71036.3|71032.7|71022.7|659
1587489600000|2020-04-21 17:20:00|71035.7|71025.7|71034.9|71024.9|71037.8|71027.8|71032.3|71022.3|581
1587489900000|2020-04-21 17:25:00|71034.5|71024.5|71032.7|71022.7|71042|71032|71032.5|71022.5|645
1587490200000|2020-04-21 17:30:00|71032.5|71022.5|71034.3|71024.3|71036.9|71026.9|71032.1|71022.1|620
1587490500000|2020-04-21 17:35:00|71033.8|71023.8|71035.7|71025.7|71041|71031|71032.1|71022.1|651
1587490800000|2020-04-21 17:40:00|71035.3|71025.3|71037.2|71027.2|71038.5|71028.5|71033.6|71023.6|529
1587491100000|2020-04-21 17:45:00|71036.6|71026.6|71055.3|71040.3|71056|71044.3|71035|71025|607
1587491400000|2020-04-21 17:50:00|71055.5|71040.5|71046.3|71036.3|71055.5|71043.2|71045.8|71034.6|725
1587491700000|2020-04-21 17:55:00|71046.1|71036.1|71049.3|71034.3|71050.2|71037.2|71035.5|71024.7|799
1587492000000|2020-04-21 18:00:00|71049.6|71034.6|71046.6|71031.6|71056.1|71041.1|71044.6|71029.6|701
1587492300000|2020-04-21 18:05:00|71046.2|71031.2|71043.3|71028.3|71047.4|71032.4|71039|71024.2|702
1587492600000|2020-04-21 18:10:00|71043.5|71028.5|71046.9|71031.9|71050|71035|71043.5|71028.5|730
1587492900000|2020-04-21 18:15:00|71047.1|71032.1|71040.9|71025.9|71048.7|71033.7|71035.8|71020.8|726
1587493200000|2020-04-21 18:20:00|71040.8|71025.8|71022|71007|71041.2|71026.2|71021.3|71006.3|723
1587493500000|2020-04-21 18:25:00|71021.9|71006.9|71031.6|71016.6|71033.5|71018.5|71019.9|71006.4|783
1587493800000|2020-04-21 18:30:00|71032|71017|71037|71022|71044.3|71029.3|71026.5|71011.5|733
1587494100000|2020-04-21 18:35:00|71037.2|71022.2|71036.9|71021.9|71038.1|71023.1|71027.2|71012.2|670
1587494400000|2020-04-21 18:40:00|71036.6|71021.6|71037.4|71022.4|71041|71026|71033.5|71018.5|610
1587494700000|2020-04-21 18:45:00|71037.5|71022.5|71037.2|71022.2|71040.4|71025.4|71032.2|71017.2|598
1587495000000|2020-04-21 18:50:00|71037|71022|71054.7|71039.7|71056.2|71041.2|71036.9|71021.9|641
1587495300000|2020-04-21 18:55:00|71055.7|71040.7|71075.6|71060.6|71077.1|71065.3|71052.9|71037.9|747
1587495600000|2020-04-21 19:00:00|71075.7|71060.7|71051.8|71036.8|71077.8|71064.5|71051|71036|646
1587495900000|2020-04-21 19:05:00|71051.7|71036.7|71061.9|71046.9|71062.6|71047.6|71050.5|71035.5|621
1587496200000|2020-04-21 19:10:00|71061.7|71046.7|71046.5|71031.5|71063|71048|71043.5|71029.3|515
1587496500000|2020-04-21 19:15:00|71046.3|71031.3|71042.4|71032.4|71049.5|71035.5|71042.4|71030.1|366
1587496800000|2020-04-21 19:20:00|71045.3|71030.3|71026.8|71011.8|71048.7|71036.6|71026.6|71011.6|456
1587497100000|2020-04-21 19:25:00|71026.9|71011.9|71028.6|71013.6|71036.6|71021.6|71025.1|71010.1|471
1587497400000|2020-04-21 19:30:00|71029.8|71014.8|71022.3|71007.3|71030.7|71015.7|71017.7|71005.8|441
1587497700000|2020-04-21 19:35:00|71022.4|71007.4|70994.6|70984.6|71023.1|71008.1|70994|70983.9|553
1587498000000|2020-04-21 19:40:00|70994.7|70984.7|71008.4|70993.4|71015.3|71000.3|70994.4|70981.5|560
1587498300000|2020-04-21 19:45:00|71008.3|70993.3|71014|70999|71017.7|71002.7|71004.8|70989.8|365
1587498600000|2020-04-21 19:50:00|71014.2|70999.2|71010.7|70995.7|71017|71002|71007.5|70992.5|395
1587498900000|2020-04-21 19:55:00|71010.9|70995.9|71011.7|70996.7|71012.5|70997.5|71003.7|70988.7|468
1587499200000|2020-04-21 20:00:00|71011.3|70996.3|71021.6|71006.6|71023.3|71008.3|71010.1|70995.1|346
1587499500000|2020-04-21 20:05:00|71021.5|71006.5|71043.1|71025.8|71047.9|71032.9|71018.2|70999.8|243
1587499800000|2020-04-21 20:10:00|71041.4|71026.4|71039.9|71024.9|71048.4|71033.4|71032.6|71019.4|246
1587500100000|2020-04-21 20:15:00|71040.5|71025.5|71040.5|71025.5|71043.3|71028.3|71037.5|71016.7|278
1587500400000|2020-04-21 20:20:00|71040.4|71025.4|71041.3|71026.3|71041.9|71026.7|71038.8|71023.5|182
1587500700000|2020-04-21 20:25:00|71041.2|71026.2|71038.2|71023.2|71044.2|71028.5|71037.7|71017.4|138
1587501000000|2020-04-21 20:30:00|71038|71023|71036.5|71021.5|71040.2|71025.2|71035.7|71020.7|187
1587501300000|2020-04-21 20:35:00|71036.4|71021.4|71043.2|71028.2|71053|71038|71036.3|71021.3|336
1587501600000|2020-04-21 20:40:00|71042.9|71027.9|71042.3|71027.3|71045|71030|71039.4|71024.4|170
1587501900000|2020-04-21 20:45:00|71043.4|71027.7|71043.9|71028.9|71056.7|71032.2|71040.4|71021.2|192
1587502200000|2020-04-21 20:50:00|71044|71029|71043.4|71028.4|71047.6|71032.6|71040.7|71024.1|146
1587502500000|2020-04-21 20:55:00|71043.6|71028.6|71051|71015.2|71053.7|71030.3|71038.2|71015.2|235
1587502800000|2020-04-21 21:00:00|71049|71007|71046.2|70992.5|71053|71020.2|71044.9|70990.9|33
1587503100000|2020-04-21 21:05:00|71037.2|70995|71045.1|70991.1|71053.9|70999.9|71035.9|70987.7|92
1587503400000|2020-04-21 21:10:00|71046|70992|71039.6|70985.6|71057.8|71003.8|71030|70976|105
1587503700000|2020-04-21 21:15:00|71047.3|70993.3|71048.7|70994.7|71058.1|71004.1|71030.6|70976.6|106
1587504000000|2020-04-21 21:20:00|71048.2|70994.2|71050.3|70996.3|71050.3|70997.2|71029.6|70975.6|86
1587504300000|2020-04-21 21:25:00|71047.1|70993.1|71056.5|71002.5|71056.9|71002.9|71024.7|70970.7|107
1587504600000|2020-04-21 21:30:00|71056.6|71002.6|71054.6|71000.6|71060.1|71006.1|71049.3|70995.3|165
1587504900000|2020-04-21 21:35:00|71054.5|71000.5|71051.8|70997.8|71059.9|71005.9|71045.5|70991.5|86
1587505200000|2020-04-21 21:40:00|71056.2|71002.2|71057|71003|71059.2|71005.2|71049.2|70995.2|110
1587505500000|2020-04-21 21:45:00|71059|71005|71045.8|70991.8|71059|71005|71039.5|70985.5|160
1587505800000|2020-04-21 21:50:00|71045.6|70991.6|71046.2|70992.2|71049.2|70996.3|71042|70988|128
1587506100000|2020-04-21 21:55:00|71046.4|70992.4|71045.6|70991.6|71049.9|70995.9|71040.4|70986.4|131
1587506400000|2020-04-21 22:00:00|71045.1|70991.1|71048.7|71012.1|71055.9|71016.5|71027.7|70984.6|502
1587506700000|2020-04-21 22:05:00|71047.4|71010|71040.9|70986.9|71049.2|71010|71034.5|70980.5|233
1587507000000|2020-04-21 22:10:00|71041|70987|71047.6|70997.2|71056.1|71002.1|71037.5|70983.5|250
1587507300000|2020-04-21 22:15:00|71048.5|70994.5|71040.4|70989.9|71049.7|71001.6|71034|70985.1|683
1587507600000|2020-04-21 22:20:00|71041.8|70992.9|71045.2|70993.2|71047.1|70998.7|71034.2|70984.4|539
1587507900000|2020-04-21 22:25:00|71044.6|70991.5|71044.1|70994.6|71046.5|70999.6|71035.1|70985.3|456
1587508200000|2020-04-21 22:30:00|71041.5|70995.1|71039.2|71000.3|71047.1|71003.9|71034.3|70986.3|436
1587508500000|2020-04-21 22:35:00|71039.5|71002.1|71043.7|71002.6|71045.3|71004.9|71034.5|70994.5|362
1587508800000|2020-04-21 22:40:00|71043.4|71002.5|71035.7|70994.9|71046.6|71005.9|71033.2|70994.3|324
1587509100000|2020-04-21 22:45:00|71036.1|70996.2|71037.4|70999.5|71040.6|71000.3|71030.5|70994|381
1587509400000|2020-04-21 22:50:00|71038.4|70998.6|71040.6|71000.5|71052.2|71015|71033.8|70995.9|560
1587509700000|2020-04-21 22:55:00|71041.9|71000.8|71038.3|71000.8|71045|71008.3|71035.3|70997.9|414
1587510000000|2020-04-21 23:00:00|71038|71000|71030.3|71007.2|71040.9|71011.1|71028.3|70999.1|638
1587510300000|2020-04-21 23:05:00|71030.4|71006|71030.2|71006.2|71033.8|71009.5|71028.4|71005.2|547
1587510600000|2020-04-21 23:10:00|71030.1|71006.8|71038.6|71019.8|71038.6|71019.8|71028.2|71002.3|655
1587510900000|2020-04-21 23:15:00|71039.7|71020.9|71036.8|71021.3|71041.7|71024.7|71036|71014.8|397
1587511200000|2020-04-21 23:20:00|71036.9|71021.2|71031.4|71008.1|71038.7|71023.7|71027|71001.7|568
1587511500000|2020-04-21 23:25:00|71030.4|71006.5|71032.9|71005.9|71035.6|71011.2|71028.4|71001.4|624
1587511800000|2020-04-21 23:30:00|71033.2|71006.7|71030.9|71006.1|71033.7|71008.3|71025.8|71000.8|693
1587512100000|2020-04-21 23:35:00|71031|71005.7|71033.4|71007.6|71034.9|71009.5|71028.7|71001|650
1587512400000|2020-04-21 23:40:00|71033.9|71007.4|71042.9|71010.3|71050.6|71013|71032.6|71004.7|667
1587512700000|2020-04-21 23:45:00|71043.8|71008.8|71043.3|71009.3|71046.7|71013.3|71039.8|71006.5|653
1587513000000|2020-04-21 23:50:00|71042.7|71008.9|71045.1|71013|71048.4|71014.8|71039.8|71006.2|560
1587513300000|2020-04-21 23:55:00|71045.4|71011|71043.8|71006.7|71049.4|71014.5|71041.3|71005|580
1587513600000|2020-04-22 00:00:00|71044.8|71009.3|71025.8|70989.2|71044.8|71014.5|71015.6|70979.6|849
1587513900000|2020-04-22 00:05:00|71025.9|70989.4|71014|70987.9|71026.8|70993.3|71001.4|70978.2|1051
1587514200000|2020-04-22 00:10:00|71014.2|70988.4|71016|70998.5|71018.4|70998.7|71001.1|70986.1|920
1587514500000|2020-04-22 00:15:00|71016.1|70998.3|71029.9|71014.9|71033.6|71017.3|71013.4|70996.4|987
1587514800000|2020-04-22 00:20:00|71030.1|71015.1|71042.8|71024.3|71053.3|71038.3|71029.6|71014.6|850
1587515100000|2020-04-22 00:25:00|71042.9|71024.6|71043.2|71028.2|71051.5|71036.5|71036.4|71021.4|697
1587515400000|2020-04-22 00:30:00|71043.6|71028.6|71050.4|71035.4|71051.3|71036.3|71043.1|71028.1|650
1587515700000|2020-04-22 00:35:00|71050.7|71035.7|71050.1|71040.1|71054.8|71041.5|71048.2|71033.2|594
1587516000000|2020-04-22 00:40:00|71049.8|71039.8|71053.3|71038.3|71054.8|71043.2|71047.9|71032.9|556
1587516300000|2020-04-22 00:45:00|71053.1|71038.1|71062.2|71047.2|71062.5|71047.5|71049|71035.2|578
1587516600000|2020-04-22 00:50:00|71062.1|71047.1|71033.9|71018.9|71063.9|71048.9|71031.8|71018.4|578
1587516900000|2020-04-22 00:55:00|71036|71021|71027.1|71017.1|71042.6|71027.6|71017.4|71004.6|514
1587517200000|2020-04-22 01:00:00|71027.2|71017.2|71038|71023|71041.6|71026.6|71015.6|71000.6|840
1587517500000|2020-04-22 01:05:00|71037.8|71022.8|71017.4|71002.4|71040.6|71026.5|71009.5|70997.4|743
1587517800000|2020-04-22 01:10:00|71018.3|71003.3|71026.2|71010.6|71028.2|71015.1|71007.2|70995.8|597
1587518100000|2020-04-22 01:15:00|71027.5|71010.5|71013.1|70998.1|71051|71039.1|71011.9|70996.9|705
1587518400000|2020-04-22 01:20:00|71013.4|70998.4|71001.2|70991.2|71017.9|71006.4|70997.9|70982.9|726
1587518700000|2020-04-22 01:25:00|71000.9|70990.9|71011.4|70996.4|71019.4|71004.4|70999.1|70989.1|648
1587519000000|2020-04-22 01:30:00|71010.8|70995.8|71037|71027|71037.2|71027.2|70988.8|70978.8|912
1587519300000|2020-04-22 01:35:00|71037.3|71027.3|70996.5|70986.5|71041|71031|70995.4|70983.6|912
1587519600000|2020-04-22 01:40:00|70996.6|70986.6|71001.9|70991.9|71010|71000|70994.5|70984.4|728
1587519900000|2020-04-22 01:45:00|71001.8|70991.8|71015.2|71005.2|71018.8|71008.8|70997.2|70987.2|862
1587520200000|2020-04-22 01:50:00|71014.9|71004.9|71014.2|71004.2|71031.8|71021.8|71012.4|71002.4|845
1587520500000|2020-04-22 01:55:00|71014.3|71004.3|71007.8|70997.8|71022.6|71012.6|71000.3|70990.3|746
1587520800000|2020-04-22 02:00:00|71007.6|70997.6|71004.7|70994.7|71008|70998|70988.9|70978.9|767
1587521100000|2020-04-22 02:05:00|71004.3|70994.3|70979.6|70969.6|71009.9|70999.9|70959|70949|808
1587521400000|2020-04-22 02:10:00|70978.8|70968.8|70984.6|70974.6|70996.8|70986.8|70967.2|70957.2|888
1587521700000|2020-04-22 02:15:00|70984.4|70974.4|70968|70958|70992.5|70982.5|70966.8|70956.8|870
1587522000000|2020-04-22 02:20:00|70968.2|70958.2|70976.8|70966.8|70984.6|70974.6|70964.2|70952.3|779
1587522300000|2020-04-22 02:25:00|70976.9|70966.9|70984.2|70974.2|70985.6|70975.6|70967.4|70957.4|734
1587522600000|2020-04-22 02:30:00|70984.3|70974.3|70966.8|70956.8|70987.3|70977.3|70966.3|70956.3|763
1587522900000|2020-04-22 02:35:00|70967|70957|70979.2|70969.2|70986.2|70976.2|70964.3|70954.3|647
1587523200000|2020-04-22 02:40:00|70978.7|70968.7|70974.3|70964.3|70979.6|70969.6|70961.3|70951.3|734
1587523500000|2020-04-22 02:45:00|70974.4|70964.4|70970.5|70960.5|70982.7|70972.7|70969.3|70959.3|669
1587523800000|2020-04-22 02:50:00|70970.4|70960.4|70988|70978|70988.9|70978.9|70969.2|70959.2|645
1587524100000|2020-04-22 02:55:00|70987.7|70977.7|70983.8|70973.8|70993.8|70983.8|70974.5|70964.5|781
1587524400000|2020-04-22 03:00:00|70983.9|70973.9|70958.1|70948.1|70989.4|70979.4|70956.3|70946.3|691
1587524700000|2020-04-22 03:05:00|70957.6|70947.6|70966.4|70956.4|70966.7|70956.7|70955|70945|678
1587525000000|2020-04-22 03:10:00|70966.5|70956.5|70956.2|70946.2|70966.5|70956.5|70955.5|70945.5|587
1587525300000|2020-04-22 03:15:00|70956.1|70946.1|70964.9|70954.9|70974|70964|70955.7|70945.7|570
1587525600000|2020-04-22 03:20:00|70965.1|70955.1|70980.3|70970.3|70982.3|70972.3|70961.1|70951.1|675
1587525900000|2020-04-22 03:25:00|70980.4|70970.4|70966.1|70956.1|70981.6|70971.6|70964.4|70954.4|692
1587526200000|2020-04-22 03:30:00|70965.8|70955.8|70979.2|70969.2|70988.1|70978.1|70964.5|70954.5|800
1587526500000|2020-04-22 03:35:00|70979.5|70969.5|70971.3|70961.3|70983|70973|70969.1|70959.1|558
1587526800000|2020-04-22 03:40:00|70971.1|70961.1|70978|70968|70978.8|70968.8|70970.5|70960.5|549
1587527100000|2020-04-22 03:45:00|70978.1|70968.1|70978.5|70968.5|70987.9|70977.9|70971.8|70961.8|588
1587527400000|2020-04-22 03:50:00|70978.6|70968.6|70977.7|70967.7|70980.8|70970.8|70973.1|70963.1|651
1587527700000|2020-04-22 03:55:00|70977.9|70967.9|70978.3|70968.3|70979.2|70969.2|70972.5|70962.5|543
1587528000000|2020-04-22 04:00:00|70978.4|70968.4|70978.8|70968.8|70981.6|70971.6|70972.9|70962.9|618
1587528300000|2020-04-22 04:05:00|70978.9|70968.9|70977.8|70967.8|70979.2|70969.2|70972.5|70962.5|550
1587528600000|2020-04-22 04:10:00|70978|70968|70975.6|70965.6|70979.9|70969.9|70971.7|70961.7|559
1587528900000|2020-04-22 04:15:00|70975.3|70965.3|70979|70969|70981.6|70971.6|70972.8|70962.8|588
1587529200000|2020-04-22 04:20:00|70979.1|70969.1|70992.6|70982.6|70999.8|70989.8|70978.5|70968.5|561
1587529500000|2020-04-22 04:25:00|70992.7|70982.7|70990.3|70980.3|71002.2|70992.2|70990|70980|593
1587529800000|2020-04-22 04:30:00|70990.4|70980.4|70998.5|70988.5|71000.1|70990.1|70990.1|70980.1|592
1587530100000|2020-04-22 04:35:00|70998.6|70988.6|71000.6|70990.6|71002.2|70992.2|70993.9|70983.9|589
1587530400000|2020-04-22 04:40:00|71001|70991|70997.7|70987.7|71007.2|70997.2|70993.2|70983.2|580
1587530700000|2020-04-22 04:45:00|70997.6|70987.6|70998.3|70988.3|70999.8|70989.8|70989.3|70979.3|548
1587531000000|2020-04-22 04:50:00|70998.1|70988.1|70999.4|70989.4|71002|70992|70997.6|70987.6|484
1587531300000|2020-04-22 04:55:00|70999.5|70989.5|71003.2|70993.2|71007.5|70997.5|70998.5|70988.5|540
1587531600000|2020-04-22 05:00:00|71003.4|70993.4|70994.6|70984.6|71006.7|70996.7|70994|70984|622
1587531900000|2020-04-22 05:05:00|70994.5|70984.5|70998.5|70988.5|70999.1|70989.1|70982.4|70972.4|661
1587532200000|2020-04-22 05:10:00|70998.3|70988.3|70988.4|70978.4|71001.4|70991.4|70987.3|70977.3|645
1587532500000|2020-04-22 05:15:00|70988.2|70978.2|70990.2|70980.2|70990.8|70980.8|70982.1|70972.1|544
1587532800000|2020-04-22 05:20:00|70990.1|70980.1|71000|70990|71000.2|70990.2|70988.8|70978.8|437
1587533100000|2020-04-22 05:25:00|70999.9|70989.9|70992.6|70982.6|71000.3|70990.3|70989.9|70979.9|597
1587533400000|2020-04-22 05:30:00|70992.7|70982.7|70986|70976|70995.4|70985.4|70985.3|70975.3|610
1587533700000|2020-04-22 05:35:00|70985.9|70975.9|70965|70955|70985.9|70975.9|70964.7|70954.7|598
1587534000000|2020-04-22 05:40:00|70964.9|70954.9|70962.4|70952.4|70967|70957|70952.7|70942.7|686
1587534300000|2020-04-22 05:45:00|70962.6|70952.6|70970.1|70960.1|70978.6|70968.6|70962.3|70952.3|746
1587534600000|2020-04-22 05:50:00|70970.3|70960.3|70969.6|70959.6|70980.1|70970.1|70962.4|70952.4|697
1587534900000|2020-04-22 05:55:00|70969.7|70959.7|70963.7|70953.7|70978.2|70968.2|70963.1|70953.1|539
1587535200000|2020-04-22 06:00:00|70963.4|70953.4|70975|70965|70985|70975|70963.4|70953.4|585
1587535500000|2020-04-22 06:05:00|70974.9|70964.9|70953.7|70943.7|70977.4|70967.4|70953.1|70943.1|615
1587535800000|2020-04-22 06:10:00|70953.3|70943.3|70938.2|70928.2|70963.5|70953.5|70935.3|70925.3|710
1587536100000|2020-04-22 06:15:00|70937.7|70927.7|70927.3|70917.3|70947.4|70937.4|70914.7|70904|856
1587536400000|2020-04-22 06:20:00|70927|70917|70942.3|70932.3|70943.8|70933.8|70918.5|70908.5|755
1587536700000|2020-04-22 06:25:00|70942.2|70932.2|70944.4|70934.4|70949.3|70939.3|70932.8|70922.8|704
1587537000000|2020-04-22 06:30:00|70944.3|70934.3|70942.5|70932.5|70955.2|70945.2|70941.8|70931.8|683
1587537300000|2020-04-22 06:35:00|70942|70932|70941.6|70931.6|70947.6|70937.6|70936.1|70926.1|538
1587537600000|2020-04-22 06:40:00|70941.1|70931.1|70946|70936|70947.1|70937.1|70937.9|70927.9|546
1587537900000|2020-04-22 06:45:00|70945.8|70935.8|70935.6|70925.6|70946.9|70936.9|70925.8|70915.8|633
1587538200000|2020-04-22 06:50:00|70935.8|70925.8|70948.5|70938.5|70954.2|70944.2|70931.2|70921.2|672
1587538500000|2020-04-22 06:55:00|70948.1|70938.1|70958.4|70948.4|70958.8|70948.8|70944.3|70934.3|637
1587538800000|2020-04-22 07:00:00|70958.6|70948.6|70959.9|70949.9|70964|70954|70942.1|70932.1|707
1587539100000|2020-04-22 07:05:00|70959.8|70949.8|70956.4|70946.4|70963|70953|70956.2|70946.2|674
1587539400000|2020-04-22 07:10:00|70956.3|70946.3|70951.5|70941.5|70958.9|70948.9|70938|70928|751
1587539700000|2020-04-22 07:15:00|70951.6|70941.6|70932.3|70922.3|70955.9|70945.9|70931.2|70921.2|727
1587540000000|2020-04-22 07:20:00|70932.2|70922.2|70936.3|70926.3|70947.4|70937.4|70931|70921|697
1587540300000|2020-04-22 07:25:00|70936.6|70926.6|70948.4|70938.4|70954|70944|70929.4|70919.4|727
1587540600000|2020-04-22 07:30:00|70948.3|70938.3|70933.5|70923.5|70950.3|70940.3|70921.6|70911.6|672
1587540900000|2020-04-22 07:35:00|70934.1|70924.1|70938.7|70928.7|70940.3|70930.3|70927.7|70917.7|657
1587541200000|2020-04-22 07:40:00|70938.8|70928.8|70934.2|70924.2|70938.8|70928.8|70923.4|70913.4|663
1587541500000|2020-04-22 07:45:00|70934.4|70924.4|70912.9|70902.9|70939.8|70929.8|70905.3|70895.3|619
1587541800000|2020-04-22 07:50:00|70913.3|70903.3|70911|70901|70930.4|70920.4|70906.9|70896.9|805
1587542100000|2020-04-22 07:55:00|70911.1|70901.1|70936.4|70926.4|70939.8|70929.8|70911.1|70901.1|662
1587542400000|2020-04-22 08:00:00|70936.5|70926.5|70931.4|70921.4|70946.2|70936.2|70930.3|70920.3|695
1587542700000|2020-04-22 08:05:00|70931.5|70921.5|70952.3|70942.3|70956.7|70946.7|70924.7|70914.7|721
1587543000000|2020-04-22 08:10:00|70952.4|70942.4|70953|70943|70963.8|70953.8|70943.5|70933.5|671
1587543300000|2020-04-22 08:15:00|70953.2|70943.2|70958.4|70948.4|70961.9|70951.9|70949|70939|643
1587543600000|2020-04-22 08:20:00|70958.1|70948.1|70963.4|70953.4|70969.7|70959.7|70956.5|70946.5|561
1587543900000|2020-04-22 08:25:00|70963.6|70953.6|70963.8|70953.8|70973.7|70963.7|70958.3|70948.3|610
1587544200000|2020-04-22 08:30:00|70963.5|70953.5|70974|70964|70990.5|70980.5|70961.5|70951.5|690
1587544500000|2020-04-22 08:35:00|70974.1|70964.1|70976.8|70966.8|70983.2|70973.2|70973.6|70963.6|609
1587544800000|2020-04-22 08:40:00|70976.9|70966.9|70977|70967|70978.7|70968.7|70971.6|70961.6|603
1587545100000|2020-04-22 08:45:00|70977.1|70967.1|70989.2|70979.2|70993.7|70983.7|70976.8|70966.8|641
1587545400000|2020-04-22 08:50:00|70989.5|70979.5|70983.1|70973.1|70996.4|70986.4|70980.7|70970.7|636
1587545700000|2020-04-22 08:55:00|70982|70972|70961.8|70951.8|70984|70974|70961|70951|574
1587546000000|2020-04-22 09:00:00|70961.7|70951.7|70962.7|70952.7|70968.2|70958.2|70950.7|70940.7|673
1587546300000|2020-04-22 09:05:00|70962.9|70952.9|70961.9|70951.9|70963|70953|70953.7|70943.7|575
1587546600000|2020-04-22 09:10:00|70962|70952|70953.6|70943.6|70962.4|70952.4|70941.5|70931.5|609
1587546900000|2020-04-22 09:15:00|70953.8|70943.8|70968.4|70958.4|70974.3|70964.3|70950.9|70940.9|618
1587547200000|2020-04-22 09:20:00|70967.9|70957.9|70980.4|70970.4|70980.8|70970.8|70960.5|70950.5|653
1587547500000|2020-04-22 09:25:00|70980|70970|70984.6|70974.6|70986.4|70976.4|70974.7|70964.7|635
1587547800000|2020-04-22 09:30:00|70984.4|70974.4|70984.8|70974.8|70985.5|70975.5|70974|70964|621
1587548100000|2020-04-22 09:35:00|70983.7|70973.7|70975.8|70965.8|70983.9|70973.9|70968.9|70958.9|623
1587548400000|2020-04-22 09:40:00|70975.9|70965.9|70972.5|70962.5|70980.5|70970.5|70967.5|70957.5|605
1587548700000|2020-04-22 09:45:00|70972.4|70962.4|70976.4|70966.4|70980.3|70970.3|70970.5|70960.5|615
1587549000000|2020-04-22 09:50:00|70976.2|70966.2|70979.8|70969.8|70984.1|70974.1|70975.8|70965.8|547
1587549300000|2020-04-22 09:55:00|70979.7|70969.7|71003.5|70993.5|71004.5|70994.5|70979.7|70969.7|562
1587549600000|2020-04-22 10:00:00|71003.4|70993.4|70987.9|70977.9|71009.4|70999.4|70985|70975|650
1587549900000|2020-04-22 10:05:00|70988.1|70978.1|70979.9|70969.9|70988.7|70978.7|70972.7|70962.7|586
1587550200000|2020-04-22 10:10:00|70979.7|70969.7|70976.2|70966.2|70982.3|70972.3|70974.2|70964.2|624
1587550500000|2020-04-22 10:15:00|70975.5|70965.5|70971.1|70961.1|70976|70966|70965|70955|552
1587550800000|2020-04-22 10:20:00|70971|70961|70965.3|70955.3|70971.8|70961.8|70965.1|70955.1|490
1587551100000|2020-04-22 10:25:00|70965.4|70955.4|70985|70975|70985.2|70975.2|70964.1|70954.1|515
1587551400000|2020-04-22 10:30:00|70984.9|70974.9|70980.6|70970.6|70989.1|70979.1|70980.2|70970.2|502
1587551700000|2020-04-22 10:35:00|70980.7|70970.7|70995.2|70985.2|71000.6|70990.6|70979.3|70969.3|566
1587552000000|2020-04-22 10:40:00|70995.3|70985.3|70991.3|70981.3|70996.1|70986.1|70988.3|70978.3|522
1587552300000|2020-04-22 10:45:00|70991.6|70981.6|70986.5|70976.5|70997.7|70987.7|70975.2|70965.2|690
1587552600000|2020-04-22 10:50:00|70986.4|70976.4|70996.8|70986.8|71002.4|70992.4|70982.4|70972.4|577
1587552900000|2020-04-22 10:55:00|70996.4|70986.4|70983.3|70973.3|71001.2|70990.7|70981.5|70966.5|564
1587553200000|2020-04-22 11:00:00|70983|70973|70988.5|70978.5|70996.5|70985.2|70978.5|70966.8|625
1587553500000|2020-04-22 11:05:00|70988.6|70978.6|70978.6|70968.6|70993.9|70983.9|70975.1|70965.1|458
1587553800000|2020-04-22 11:10:00|70978.3|70968.3|70987|70972|70991.8|70981.4|70976.2|70963.8|653
1587554100000|2020-04-22 11:15:00|70987.2|70972.2|70976.1|70966.1|70987.2|70974.6|70973.4|70963.4|650
1587554400000|2020-04-22 11:20:00|70976.2|70966.2|70986.1|70976.1|70990.3|70980|70976.2|70966.2|594
1587554700000|2020-04-22 11:25:00|70985.9|70975.9|71000.7|70990.7|71003.6|70993.6|70985.9|70975.9|606
1587555000000|2020-04-22 11:30:00|71000.9|70990.9|70994.8|70984.8|71002.3|70992.3|70994.3|70983.2|671
1587555300000|2020-04-22 11:35:00|70993.5|70983.5|70992|70982|70999.7|70989.7|70983.1|70973.1|610
1587555600000|2020-04-22 11:40:00|70992.1|70982.1|70987.1|70977.1|70994.6|70984.6|70986.9|70974.5|673
1587555900000|2020-04-22 11:45:00|70987.3|70977.3|70987|70977|70988.6|70978.6|70981|70971|469
1587556200000|2020-04-22 11:50:00|70987.1|70977.1|70990.9|70980.9|70993.6|70982.5|70987.1|70977.1|532
1587556500000|2020-04-22 11:55:00|70990.8|70980.8|70983.1|70973.1|70991.6|70981.2|70982.3|70972.3|601
1587556800000|2020-04-22 12:00:00|70983.2|70973.2|70990.2|70980.2|70990.5|70980.5|70979.2|70969.2|567
1587557100000|2020-04-22 12:05:00|70990.1|70980.1|71007.3|70997.3|71011|70998.6|70983.6|70973.6|710
1587557400000|2020-04-22 12:10:00|71007.4|70997.4|71011.3|71001.3|71012.6|71002.6|71003|70993|603
1587557700000|2020-04-22 12:15:00|71011|71001|70999.8|70989.8|71016|71006|70999.8|70989.8|612
1587558000000|2020-04-22 12:20:00|71000.1|70990.1|70993.3|70983.3|71005.8|70995.8|70986.7|70976.7|617
1587558300000|2020-04-22 12:25:00|70992.9|70982.9|70984.1|70974.1|70994.6|70984.6|70979|70969|463
1587558600000|2020-04-22 12:30:00|70984.5|70974.5|70993.2|70983.2|70997|70987|70980.8|70970.8|497
1587558900000|2020-04-22 12:35:00|70993.1|70983.1|70995|70985|70995.7|70985.7|70981|70971|562
1587559200000|2020-04-22 12:40:00|70995.4|70985.4|70976.4|70966.4|70997.2|70987.2|70971.5|70961.5|773
1587559500000|2020-04-22 12:45:00|70976.3|70966.3|70985.2|70975.2|70987.1|70977.1|70965.6|70955.6|648
1587559800000|2020-04-22 12:50:00|70985.1|70975.1|70985.5|70975.5|70993.2|70983.2|70981.5|70971.5|500
1587560100000|2020-04-22 12:55:00|70984.9|70974.9|70981.6|70966.6|70989.1|70979.1|70971.1|70960.6|699
1587560400000|2020-04-22 13:00:00|70981.2|70966.2|70984.5|70969.5|70991.7|70976.3|70976.4|70961.4|717
1587560700000|2020-04-22 13:05:00|70985|70970|70985.3|70970.3|70994.3|70979.3|70978|70963|795
1587561000000|2020-04-22 13:10:00|70985.6|70970.6|70998.4|70983.4|71008.7|70993.7|70979.7|70964.7|671
1587561300000|2020-04-22 13:15:00|70998.5|70983.5|70995.9|70980.9|70999.4|70984.4|70991.3|70976.3|573
1587561600000|2020-04-22 13:20:00|70995.8|70980.8|70991.5|70981.5|71000.1|70987.5|70991.5|70979.4|584
1587561900000|2020-04-22 13:25:00|70991.7|70981.7|71010.9|70995.9|71012.4|70997.4|70989.8|70979.8|544
1587562200000|2020-04-22 13:30:00|71010.8|70995.8|71011.2|70996.2|71020|71008.3|71009.7|70994.7|726
1587562500000|2020-04-22 13:35:00|71011.4|70996.4|71001.1|70986.1|71016.6|71001.6|70996.9|70979.2|808
1587562800000|2020-04-22 13:40:00|71001|70986|70999.9|70989.9|71005.4|70990.4|70994.8|70978.3|871
1587563100000|2020-04-22 13:45:00|71000.1|70990.1|71004.5|70994.5|71007|70997|70990.4|70980.4|749
1587563400000|2020-04-22 13:50:00|71004.2|70994.2|71001.9|70991.9|71007.9|70995|70998.4|70988.4|703
1587563700000|2020-04-22 13:55:00|71001.8|70991.8|71003.7|70988.7|71005.2|70994.9|70991.2|70974.5|574
1587564000000|2020-04-22 14:00:00|71004.2|70986.6|70991.2|70976.2|71006.2|70991.2|70991.2|70976.2|607
1587564300000|2020-04-22 14:05:00|70991.5|70976.5|70997.5|70982.5|71000.5|70985.5|70990.7|70975.7|611
1587564600000|2020-04-22 14:10:00|70997.6|70982.6|71003.6|70988.6|71004.8|70989.8|70988.2|70973.2|715
1587564900000|2020-04-22 14:15:00|71003.5|70988.5|71002.3|70992.3|71008.7|70996.5|70998.5|70983.5|709
1587565200000|2020-04-22 14:20:00|71002.5|70992.5|71013.4|71003.4|71018.4|71008.4|71001|70988.8|653
1587565500000|2020-04-22 14:25:00|71013.3|71003.3|71015.1|71000.1|71015.3|71004.9|71001.2|70991.2|611
1587565800000|2020-04-22 14:30:00|71014.9|70999.9|71019.2|71009.2|71022.2|71012.2|71008.1|70996.1|675
1587566100000|2020-04-22 14:35:00|71019.4|71009.4|71023.3|71013.3|71029.2|71019.2|71017.2|71007.2|607
1587566400000|2020-04-22 14:40:00|71023.4|71013.4|71028.1|71018.1|71028.1|71018.1|71016.9|71006.9|705
1587566700000|2020-04-22 14:45:00|71027.6|71017.6|71023|71013|71036.4|71025.1|71020.9|71009.6|642
1587567000000|2020-04-22 14:50:00|71023.9|71013.9|71032.9|71022.9|71035.9|71023.1|71022.2|71010.5|588
1587567300000|2020-04-22 14:55:00|71032.8|71022.8|71030.9|71020.9|71044.1|71034.1|71027.5|71017.5|776
1587567600000|2020-04-22 15:00:00|71031|71021|71032.5|71022.5|71043.5|71033|71022.2|71009.6|713
1587567900000|2020-04-22 15:05:00|71032.3|71022.3|71025.6|71015.6|71032.4|71022.4|71017.9|71003.8|755
1587568200000|2020-04-22 15:10:00|71025.7|71015.7|71025.9|71015.9|71029.2|71017.9|71021.6|71009.9|686
1587568500000|2020-04-22 15:15:00|71025.8|71015.8|70988.3|70973.3|71025.9|71015.9|70984.4|70969.4|814
1587568800000|2020-04-22 15:20:00|70988.1|70973.1|70990.2|70980.2|70995.2|70984.7|70986.6|70971.6|651
1587569100000|2020-04-22 15:25:00|70992.1|70977.1|70998.4|70983.4|70999.7|70986.8|70987.5|70972.5|698
1587569400000|2020-04-22 15:30:00|70998.6|70983.6|70998.3|70983.3|70999.4|70986.4|70993.2|70979.5|607
1587569700000|2020-04-22 15:35:00|70998.2|70983.2|71017.2|71002.2|71017.5|71002.5|70996.7|70981.7|516
1587570000000|2020-04-22 15:40:00|71017.1|71002.1|71022.1|71012.1|71026.1|71012.9|71016.3|71001.3|566
1587570300000|2020-04-22 15:45:00|71022.2|71012.2|71016.3|71006.3|71025|71012.6|71015.4|71005.4|507
1587570600000|2020-04-22 15:50:00|71016.4|71006.4|71013.5|71003.5|71018|71007.5|71012.1|71002.1|365
1587570900000|2020-04-22 15:55:00|71013.3|71003.3|71021.7|71006.7|71026.7|71016.7|71013.3|71003.3|456
1587571200000|2020-04-22 16:00:00|71021.5|71006.5|71019.6|71009.6|71022.4|71010.5|71017.4|71005.6|427
1587571500000|2020-04-22 16:05:00|71019.5|71009.5|71020.9|71010.9|71029.8|71019.8|71019.5|71006.7|408
1587571800000|2020-04-22 16:10:00|71021.4|71011.4|71019.7|71009.7|71022.8|71011.6|71018|71005.4|522
1587572100000|2020-04-22 16:15:00|71019.6|71009.6|71020|71005|71020.2|71010.2|71016.4|71002.9|368
1587572400000|2020-04-22 16:20:00|71019.9|71004.9|71010.6|71000.6|71020|71010|71009.5|70998.9|436
1587572700000|2020-04-22 16:25:00|71010.7|71000.7|71025.7|71015.7|71028.6|71018.6|71010|71000|550
1587573000000|2020-04-22 16:30:00|71025.6|71015.6|71024.9|71009.9|71026.7|71016.3|71020.5|71006.8|472
1587573300000|2020-04-22 16:35:00|71025|71010|71020.1|71010.1|71025.6|71012.7|71019.2|71009.1|395
1587573600000|2020-04-22 16:40:00|71020|71010|71025.5|71010.5|71028.8|71014.4|71014.7|71004.7|372
1587573900000|2020-04-22 16:45:00|71026.1|71011.1|71032.8|71022.8|71036.2|71023.9|71024.5|71010.7|564
1587574200000|2020-04-22 16:50:00|71032.7|71022.7|71036.4|71026.4|71041.8|71029.8|71032.5|71020.2|580
1587574500000|2020-04-22 16:55:00|71036.2|71026.2|71037.3|71027.3|71041.9|71029.3|71033.1|71020.6|581
1587574800000|2020-04-22 17:00:00|71037.2|71027.2|71037.9|71027.9|71042.8|71030.1|71036.1|71026.1|623
1587575100000|2020-04-22 17:05:00|71038|71028|71043.1|71033.1|71046.5|71034.9|71037.5|71025.5|730
1587575400000|2020-04-22 17:10:00|71043|71033|71034.9|71019.9|71043|71033|71029.4|71016.5|685
1587575700000|2020-04-22 17:15:00|71036.9|71021.9|71035.4|71025.4|71038.7|71027.5|71032.9|71021.1|622
1587576000000|2020-04-22 17:20:00|71035.7|71025.7|71043.1|71028.1|71044.4|71032.8|71033.7|71021.3|586
1587576300000|2020-04-22 17:25:00|71043.2|71028.2|71043.2|71033.2|71045.9|71034.7|71040.7|71027.7|548
1587576600000|2020-04-22 17:30:00|71043.3|71033.3|71045.1|71035.1|71048|71035.5|71042.3|71030.2|598
1587576900000|2020-04-22 17:35:00|71045|71035|71041.9|71031.9|71047.1|71035.3|71036.8|71024.5|639
1587577200000|2020-04-22 17:40:00|71042.4|71032.4|71034.7|71024.7|71044.1|71034|71034.4|71024.4|604
1587577500000|2020-04-22 17:45:00|71034.6|71024.6|71035.1|71025.1|71039.2|71029.2|71033.6|71020.7|466
1587577800000|2020-04-22 17:50:00|71034.6|71024.6|71027|71017|71035.2|71025.2|71025.2|71013.4|457
1587578100000|2020-04-22 17:55:00|71026.9|71016.9|71024.7|71009.7|71032.2|71018.1|71023.5|71008.5|571
1587578400000|2020-04-22 18:00:00|71025|71010|71021.6|71011.6|71026.4|71011.8|71020.8|71007.7|512
1587578700000|2020-04-22 18:05:00|71021.7|71011.7|71021.9|71006.9|71024.1|71012|71019.5|71004.5|430
1587579000000|2020-04-22 18:10:00|71022.1|71007.1|71022.8|71007.8|71026.2|71014|71018.9|71004.9|543
1587579300000|2020-04-22 18:15:00|71023.4|71008.4|71016.6|71006.6|71023.4|71011.4|71012.8|70998.6|504
1587579600000|2020-04-22 18:20:00|71016.5|71006.5|71007.8|70997.8|71017.5|71007.5|71007.6|70996.2|475
1587579900000|2020-04-22 18:25:00|71007.7|70997.7|71007|70997|71012.4|71001.1|71006.5|70994.4|576
1587580200000|2020-04-22 18:30:00|71006.9|70996.9|71002.3|70992.3|71009|70997|71001.5|70991.5|371
1587580500000|2020-04-22 18:35:00|71002.2|70992.2|71002.8|70992.8|71004.6|70994.6|71001.9|70991.9|363
1587580800000|2020-04-22 18:40:00|71002.7|70992.7|71000.8|70990.8|71004.6|70994|71000.8|70989.6|316
1587581100000|2020-04-22 18:45:00|71001.1|70991.1|70997.9|70987.9|71006.8|70992.9|70997.9|70985.3|480
1587581400000|2020-04-22 18:50:00|70998.2|70988.2|70994.7|70979.7|71000.3|70988.2|70993.5|70979.6|472
1587581700000|2020-04-22 18:55:00|70994.6|70979.6|70993.5|70978.5|70995.6|70983|70990.1|70977.1|450
1587582000000|2020-04-22 19:00:00|70993.6|70978.6|70999.8|70984.8|70999.9|70987.3|70992.6|70977.6|444
1587582300000|2020-04-22 19:05:00|70999.7|70984.7|70994.9|70979.9|70999.7|70984.7|70992.1|70977.6|385
1587582600000|2020-04-22 19:10:00|70994.8|70979.8|71008.6|70993.6|71011.4|70996.4|70990.8|70978.6|550
1587582900000|2020-04-22 19:15:00|71008|70993|71011.8|70996.8|71012.8|70997.8|71006.5|70991.5|743
1587583200000|2020-04-22 19:20:00|71011.9|70996.9|71012|70997|71013.6|70998.6|71010.5|70995.5|536
1587583500000|2020-04-22 19:25:00|71012.2|70997.2|71003.9|70988.9|71012.8|70997.8|71001.2|70987.3|461
1587583800000|2020-04-22 19:30:00|71003.7|70988.7|71014.1|70999.1|71018.5|71003.5|71000.1|70986.4|662
1587584100000|2020-04-22 19:35:00|71014.3|70999.3|71010.6|71000.6|71014.4|71001.1|71006.9|70991.9|306
1587584400000|2020-04-22 19:40:00|71010.5|71000.5|71006|70991|71012.9|71000.5|71002.3|70989.7|375
1587584700000|2020-04-22 19:45:00|71005.9|70990.9|71020.1|71005.1|71021.4|71006.4|71005.9|70990.9|540
1587585000000|2020-04-22 19:50:00|71018.5|71003.5|71020.3|71005.3|71021.4|71006.4|71015.4|71000.4|515
1587585300000|2020-04-22 19:55:00|71020.5|71005.5|71031.7|71013|71033.8|71013.8|71017.9|71002.9|505
1587585600000|2020-04-22 20:00:00|71030.5|71012.6|71036.6|71016.3|71041.4|71019|71030.5|71009.9|471
1587585900000|2020-04-22 20:05:00|71036.2|71016.2|71036.5|71021.5|71040.6|71023.7|71034.8|71010.9|378
1587586200000|2020-04-22 20:10:00|71037.2|71022|71035.1|71020.1|71039.8|71022.4|71026.9|71010.1|462
1587586500000|2020-04-22 20:15:00|71033.7|71017|71037|71020.4|71039.5|71022.7|71030.9|71015.9|272
1587586800000|2020-04-22 20:20:00|71036.1|71020.3|71036.3|71021.3|71038.7|71024.9|71028.7|71015.3|180
1587587100000|2020-04-22 20:25:00|71035.9|71020.9|71032.1|71017.1|71036.2|71021.2|71031.4|71016.4|163
1587587400000|2020-04-22 20:30:00|71033.2|71018.2|71029.2|71014.2|71035.7|71020.7|71027.3|71008.4|219
1587587700000|2020-04-22 20:35:00|71029.4|71014.4|71020.2|71005.2|71030|71014.5|71019.7|71004.7|167
1587588000000|2020-04-22 20:40:00|71020.9|71005.9|71020.2|70996.6|71024.5|71009.5|71019|70996.2|192
1587588300000|2020-04-22 20:45:00|71020.6|70997.8|71020.1|70992.9|71025.7|71001.8|71014.4|70977.2|212
1587588600000|2020-04-22 20:50:00|71020.6|70993.7|71020.6|70993.5|71022.2|70999|71017.4|70981.8|911
1587588900000|2020-04-22 20:55:00|71021.2|70995.7|71031.1|70981.7|71041.9|70997.5|71016.1|70981.7|799
1587589200000|2020-04-22 21:00:00|71032.6|70981.6|71049.8|70956.4|71050.6|70985.6|71032.6|70956.4|30
1587589500000|2020-04-22 21:05:00|71039.6|70949.3|71036.2|70949.1|71063.1|70969.2|71021.9|70917.8|118
1587589800000|2020-04-22 21:10:00|71031.4|70951.2|71037.2|70948.8|71041.1|70960.4|71025.2|70934.5|170
1587590100000|2020-04-22 21:15:00|71040.2|70952.9|71036.7|70948.6|71046|70958.7|71029.7|70939.8|110
1587590400000|2020-04-22 21:20:00|71035.3|70939.9|71025.2|70961|71049.2|70975.4|71017.5|70939.9|124
1587590700000|2020-04-22 21:25:00|71034.5|70964.1|71038.9|70962.5|71045.1|70972|71022.7|70959.5|88
1587591000000|2020-04-22 21:30:00|71030.6|70968.4|71030.5|70965.8|71055.3|70972.1|71019.5|70948.8|195
1587591300000|2020-04-22 21:35:00|71030.8|70966.1|71040.2|70959.1|71056.8|70972.8|71020.4|70959.1|194
1587591600000|2020-04-22 21:40:00|71062|70960.2|71031.5|70966.6|71063.7|70973.2|71021.8|70959.3|115
1587591900000|2020-04-22 21:45:00|71028.6|70968.2|71026.8|70970.5|71047.1|70972.9|71023.1|70956.4|156
1587592200000|2020-04-22 21:50:00|71029.3|70970|71034.7|70957|71041.5|70971.3|71023.5|70955.2|166
1587592500000|2020-04-22 21:55:00|71033.7|70957.4|71029.4|70958|71037.6|70964.8|71027.9|70955.8|86
1587592800000|2020-04-22 22:00:00|71028.7|70958.7|71043.6|70958.7|71047.3|70965.4|71027|70951.6|173
1587593100000|2020-04-22 22:05:00|71048.8|70959.7|71030.7|70967.8|71048.8|70973.1|71023.6|70955.6|221
1587593400000|2020-04-22 22:10:00|71028.9|70965.8|71029.2|70965|71037.7|70974.7|71023.3|70955.2|199
1587593700000|2020-04-22 22:15:00|71031.4|70958|71030.4|70968.7|71043.9|70975|71024|70950.2|205
1587594000000|2020-04-22 22:20:00|71030.7|70969.1|71025.2|70964.5|71042|70976.1|71017.3|70954.2|183
1587594300000|2020-04-22 22:25:00|71022.9|70967.6|71030.1|70973.4|71031.9|70975.6|71016.7|70961.1|428
1587594600000|2020-04-22 22:30:00|71031.2|70973|71016.3|70972.7|71031.3|70993.4|71010.4|70964.6|1119
1587594900000|2020-04-22 22:35:00|71017.9|70973.3|71021.5|70971.4|71024|70978.5|71010|70966.2|1165
1587595200000|2020-04-22 22:40:00|71022.7|70975.8|71020.1|70975.3|71026.1|70979.2|71011.6|70966.6|1178
1587595500000|2020-04-22 22:45:00|71016.4|70974.9|71012.6|70965|71024.9|70978.5|71012.1|70960.7|826
1587595800000|2020-04-22 22:50:00|71012.8|70965.3|71007.9|70960.9|71017.4|70970.6|71003|70960.1|786
1587596100000|2020-04-22 22:55:00|71008.3|70962.3|71009.2|70962.4|71014.7|70967.1|71001|70959.1|1010
1587596400000|2020-04-22 23:00:00|71012.7|70964.1|71010.1|70969.9|71016.4|70972.7|71001.2|70957.7|1052
1587596700000|2020-04-22 23:05:00|71009.1|70969.7|71009.9|70966.5|71016.1|70973.8|71005.3|70965|1026
1587597000000|2020-04-22 23:10:00|71010.3|70966.6|71010.1|70965.8|71013.9|70970.3|71005.6|70964.6|1102
1587597300000|2020-04-22 23:15:00|71009.3|70965.7|71006.6|70968.2|71014.8|70970.5|71004.8|70964.5|1127
1587597600000|2020-04-22 23:20:00|71007.5|70967.5|71010.2|70969.6|71015.1|70972|71004.1|70965.2|1072
1587597900000|2020-04-22 23:25:00|71012|70969.8|71014|70976.3|71018.8|70981.9|71009.5|70965.8|922
1587598200000|2020-04-22 23:30:00|71015.1|70976.6|71016.1|70981.9|71018.2|70984|71010.7|70972.3|1135
1587598500000|2020-04-22 23:35:00|71017|70982.3|71017.6|70988.3|71020|70988.6|71013.4|70979.6|1101
1587598800000|2020-04-22 23:40:00|71017.2|70987.9|71016.7|70987.7|71019.2|70988.6|71012.9|70981.4|1017
1587599100000|2020-04-22 23:45:00|71016.2|70987.5|71019.1|70998.2|71026.3|71002.5|71013.9|70981.9|778
1587599400000|2020-04-22 23:50:00|71018.3|70999.6|71022.9|71007.9|71028.9|71007.9|71017.8|70992.4|811
1587599700000|2020-04-22 23:55:00|71022.8|71007.1|71024.8|71009.8|71034|71018|71021.2|71006|814
1587600000000|2020-04-23 00:00:00|71024.5|71009.5|71016.2|71001.2|71026.5|71011.5|71014.9|70999.4|860
1587600300000|2020-04-23 00:05:00|71016.3|71001.3|71002.4|70987.4|71016.3|71001.3|70999.2|70984.2|783
1587600600000|2020-04-23 00:10:00|71002.7|70987.7|71001.8|70986.8|71004.2|70989.2|70998.6|70983.6|455
1587600900000|2020-04-23 00:15:00|71001.4|70986.4|71010.2|70995.2|71014.9|70999.9|70998.9|70983.9|458
1587601200000|2020-04-23 00:20:00|71009.6|70994.6|71041.1|71026.1|71041.5|71026.5|71009.6|70994.4|637
1587601500000|2020-04-23 00:25:00|71042.4|71027.4|71028.8|71013.8|71042.4|71027.4|71027.9|71012.9|473
1587601800000|2020-04-23 00:30:00|71028.9|71013.9|71025.4|71010.4|71029.6|71014.6|71022.5|71009.8|453
1587602100000|2020-04-23 00:35:00|71025.3|71010.3|70999.4|70984.4|71026.9|71013|70998.5|70983.5|580
1587602400000|2020-04-23 00:40:00|70999.1|70984.1|70996.8|70981.8|71011.1|70995.2|70994.6|70979.6|600
1587602700000|2020-04-23 00:45:00|70996.9|70981.9|71019.6|71004.6|71020.6|71005.6|70996|70981|671
1587603000000|2020-04-23 00:50:00|71020.4|71005.4|71017|71002|71020.9|71005.9|71013.2|70998.2|813
1587603300000|2020-04-23 00:55:00|71018.6|71003.6|71024.1|71009.1|71025|71010|71006.7|70990.9|639
1587603600000|2020-04-23 01:00:00|71024|71009|71011.7|70996.7|71024|71009|70993.9|70978.8|884
1587603900000|2020-04-23 01:05:00|71011.8|70996.8|71001.1|70986.1|71012.2|70997.2|70999.5|70984.5|536
1587604200000|2020-04-23 01:10:00|71001.5|70986.5|71006.7|70983.8|71012.2|70997.2|70991|70975.8|521
1587604500000|2020-04-23 01:15:00|71007.2|70983.4|70988.1|70973.1|71010.5|70988.4|70976|70961|587
1587604800000|2020-04-23 01:20:00|70985.8|70975.8|70960.9|70950.9|70985.8|70975.8|70957.9|70947.9|799
1587605100000|2020-04-23 01:25:00|70961.3|70951.3|70976.5|70966.5|70985.4|70975.4|70959.2|70949.2|796
1587605400000|2020-04-23 01:30:00|70977.7|70967.7|70964.4|70954.4|70983.8|70973.4|70959.6|70949.6|882
1587605700000|2020-04-23 01:35:00|70964.3|70954.3|70955.9|70945.9|70966.7|70956.7|70944.5|70934.5|854
1587606000000|2020-04-23 01:40:00|70956.1|70946.1|70956.3|70946.3|70961.8|70951.8|70951.1|70941.1|746
1587606300000|2020-04-23 01:45:00|70956.4|70946.4|70935.6|70925.6|70957.8|70947.8|70929.2|70919.2|821
1587606600000|2020-04-23 01:50:00|70935.7|70925.7|70947.6|70937.6|70947.6|70937.6|70917.8|70907.8|843
1587606900000|2020-04-23 01:55:00|70947.3|70937.3|70951.7|70941.7|70959.2|70949.2|70943.9|70933.9|718
1587607200000|2020-04-23 02:00:00|70951.2|70941.2|70948.4|70938.4|70961.5|70951.5|70947.2|70937.2|734
1587607500000|2020-04-23 02:05:00|70949|70939|70972.4|70962.4|70976.3|70966.3|70941.4|70931.4|825
1587607800000|2020-04-23 02:10:00|70972.3|70962.3|70966.2|70956.2|70979.3|70969.3|70964.1|70954.1|670
1587608100000|2020-04-23 02:15:00|70966|70956|70963.7|70953.7|70966.2|70956.2|70953.7|70943.7|629
1587608400000|2020-04-23 02:20:00|70963.6|70953.6|70970.4|70960.4|70974.1|70964.1|70957.7|70947.7|664
1587608700000|2020-04-23 02:25:00|70970.3|70960.3|70980.8|70970.8|70991.3|70981.3|70970.3|70960.3|686
1587609000000|2020-04-23 02:30:00|70980.9|70970.9|70977.6|70967.6|70985.4|70975.4|70971.8|70961.8|615
1587609300000|2020-04-23 02:35:00|70977.7|70967.7|70991.7|70981.7|70993.1|70983.1|70969|70959|704
1587609600000|2020-04-23 02:40:00|70991.8|70981.8|70988|70978|70998.2|70988.2|70981.9|70971.9|705
1587609900000|2020-04-23 02:45:00|70988.1|70978.1|70985.1|70975.1|70998|70988|70983.5|70973.5|691
1587610200000|2020-04-23 02:50:00|70985.2|70975.2|70976.2|70966.2|70988.8|70978.8|70974.6|70964.6|546
1587610500000|2020-04-23 02:55:00|70976.1|70966.1|70983.4|70973.4|70992.4|70982.4|70976.1|70966.1|644
1587610800000|2020-04-23 03:00:00|70983.3|70973.3|70974.3|70964.3|70983.9|70973.9|70971.1|70961.1|675
1587611100000|2020-04-23 03:05:00|70975.2|70965.2|70980.8|70970.8|70982.1|70972.1|70970.9|70960.9|614
1587611400000|2020-04-23 03:10:00|70981|70971|70970.5|70960.5|70983.2|70973.2|70967.4|70957.4|558
1587611700000|2020-04-23 03:15:00|70970.4|70960.4|70973.9|70963.9|70974.3|70964.3|70965.8|70955.8|600
1587612000000|2020-04-23 03:20:00|70973.6|70963.6|70978.7|70968.7|70985.6|70975.6|70973.6|70963.6|608
1587612300000|2020-04-23 03:25:00|70977.4|70967.4|70973.5|70963.5|70978.5|70968.5|70966.7|70956.7|491
1587612600000|2020-04-23 03:30:00|70973.4|70963.4|70982.7|70972.7|70983.6|70973.6|70971.9|70961.9|527
1587612900000|2020-04-23 03:35:00|70982.9|70972.9|70978.8|70968.8|70985.6|70975.6|70977.4|70967.4|406
1587613200000|2020-04-23 03:40:00|70978.9|70968.9|70980.8|70970.8|70982|70972|70973.6|70963.6|365
1587613500000|2020-04-23 03:45:00|70980.6|70970.6|70978.5|70968.5|70985|70975|70977.6|70967.6|444
1587613800000|2020-04-23 03:50:00|70978.8|70968.8|70981.2|70971.2|70981.8|70971.8|70974.1|70964.1|382
1587614100000|2020-04-23 03:55:00|70981.5|70971.5|70978.1|70968.1|70981.5|70971.5|70973.7|70963.7|330
1587614400000|2020-04-23 04:00:00|70978|70968|70977.7|70967.7|70980|70970|70975.2|70965.2|447
1587614700000|2020-04-23 04:05:00|70977.8|70967.8|70979.3|70969.3|70980.8|70970.8|70974.5|70964.5|401
1587615000000|2020-04-23 04:10:00|70978.6|70968.6|70971.8|70961.8|70979.6|70969.6|70970.5|70960.5|356
1587615300000|2020-04-23 04:15:00|70971.9|70961.9|70970.2|70960.2|70972|70962|70965.9|70955.9|430
1587615600000|2020-04-23 04:20:00|70970|70960|70973.6|70963.6|70976.1|70966.1|70967.5|70957.5|495
1587615900000|2020-04-23 04:25:00|70973.5|70963.5|70971.6|70961.6|70975.2|70965.2|70967.2|70957.2|481
1587616200000|2020-04-23 04:30:00|70972.4|70962.4|70971.6|70961.6|70979.4|70969.4|70970|70960|431
1587616500000|2020-04-23 04:35:00|70972.3|70962.3|70972.4|70962.4|70977.2|70967.2|70969.7|70959.7|468
1587616800000|2020-04-23 04:40:00|70972.2|70962.2|70958.3|70948.3|70972.5|70962.5|70955.8|70945.8|574
1587617100000|2020-04-23 04:45:00|70958.2|70948.2|70963.5|70953.5|70963.9|70953.9|70955.9|70945.9|470
1587617400000|2020-04-23 04:50:00|70963.6|70953.6|70964.3|70954.3|70970.1|70960.1|70963.5|70953.5|418
1587617700000|2020-04-23 04:55:00|70964.5|70954.5|70957|70947|70964.5|70954.5|70950.7|70940.7|583
1587618000000|2020-04-23 05:00:00|70957.3|70947.3|70935.1|70925.1|70958.4|70948.4|70929.1|70919.1|686
1587618300000|2020-04-23 05:05:00|70935.5|70925.5|70935.4|70925.4|70942.5|70932.5|70928.2|70918.2|739
1587618600000|2020-04-23 05:10:00|70935.5|70925.5|70928|70918|70941.6|70931.6|70927|70917|626
1587618900000|2020-04-23 05:15:00|70927.9|70917.9|70936.8|70926.8|70937.1|70927.1|70926.6|70916.6|672
1587619200000|2020-04-23 05:20:00|70936.1|70926.1|70930.3|70920.3|70950.2|70940.2|70923.3|70913.3|699
1587619500000|2020-04-23 05:25:00|70930.9|70920.9|70928.5|70918.5|70935.1|70925.1|70921.7|70911.7|728
1587619800000|2020-04-23 05:30:00|70927.2|70917.2|70928.4|70918.4|70935.8|70925.8|70924.2|70914.2|774
1587620100000|2020-04-23 05:35:00|70928.2|70918.2|70936.2|70926.2|70941.8|70931.8|70927.7|70917.7|716
1587620400000|2020-04-23 05:40:00|70936.3|70926.3|70943.1|70933.1|70949.6|70939.6|70935.3|70925.3|720
1587620700000|2020-04-23 05:45:00|70943.3|70933.3|70942.5|70932.5|70950.2|70940.2|70940.6|70930.6|665
1587621000000|2020-04-23 05:50:00|70942.6|70932.6|70927|70917|70942.9|70932.9|70916.8|70906.8|707
1587621300000|2020-04-23 05:55:00|70926.8|70916.8|70925.5|70915.5|70928.2|70918.2|70917|70907|666
1587621600000|2020-04-23 06:00:00|70925.8|70915.8|70914.4|70904.4|70932.6|70922.6|70908|70898|782
1587621900000|2020-04-23 06:05:00|70914.5|70904.5|70896.4|70886.4|70928.4|70918.4|70893.2|70883.2|856
1587622200000|2020-04-23 06:10:00|70896.9|70886.9|70906.8|70896.8|70911.1|70901.1|70892.2|70882.2|804
1587622500000|2020-04-23 06:15:00|70905.6|70895.6|70910.1|70900.1|70912.2|70902.2|70900.3|70890.3|702
1587622800000|2020-04-23 06:20:00|70910.2|70900.2|70909.4|70899.4|70912.6|70902.6|70901.4|70891.4|648
1587623100000|2020-04-23 06:25:00|70909.5|70899.5|70849.3|70839.3|70910.2|70900.2|70844.6|70833.9|778
1587623400000|2020-04-23 06:30:00|70850.2|70840.2|70835.2|70825.2|70867.2|70857.2|70835.2|70825.2|778
1587623700000|2020-04-23 06:35:00|70835.3|70825.3|70838.4|70828.4|70858.2|70848.2|70826.8|70816.8|776
1587624000000|2020-04-23 06:40:00|70838.3|70828.3|70822.3|70812.3|70838.7|70828.7|70794.5|70779.5|765
1587624300000|2020-04-23 06:45:00|70824.3|70814.3|70843.1|70833.1|70848.6|70838.6|70810.9|70800.9|732
1587624600000|2020-04-23 06:50:00|70843.2|70833.2|70838.2|70828.2|70843.9|70833.9|70828.1|70818.1|717
1587624900000|2020-04-23 06:55:00|70838.1|70828.1|70835.7|70825.7|70844.7|70834.7|70831.5|70821.5|703
1587625200000|2020-04-23 07:00:00|70834.3|70824.3|70812.1|70802.1|70842|70832|70804.6|70794.6|844
1587625500000|2020-04-23 07:05:00|70813|70803|70824.4|70814.4|70831.7|70816.7|70803.6|70793.6|788
1587625800000|2020-04-23 07:10:00|70825|70815|70847.6|70837.6|70854.7|70844.7|70822.9|70812.9|802
1587626100000|2020-04-23 07:15:00|70847.9|70837.9|70869.6|70859.6|70881.6|70871.6|70847.9|70837.9|795
1587626400000|2020-04-23 07:20:00|70869.3|70859.3|70888.9|70878.9|70891.9|70881.9|70866.5|70856.5|750
1587626700000|2020-04-23 07:25:00|70889|70879|70880.3|70870.3|70890|70880|70870.6|70860.6|770
1587627000000|2020-04-23 07:30:00|70879.9|70869.9|70864.9|70854.9|70887.5|70877.5|70859|70849|769
1587627300000|2020-04-23 07:35:00|70865.5|70855.5|70880.5|70870.5|70883.2|70873.2|70865.1|70855.1|687
1587627600000|2020-04-23 07:40:00|70880.7|70870.7|70879.3|70869.3|70882|70872|70863.4|70853.4|733
1587627900000|2020-04-23 07:45:00|70878|70868|70883.5|70873.5|70886.7|70876.7|70870.9|70860.9|769
1587628200000|2020-04-23 07:50:00|70883.9|70873.9|70891.6|70881.6|70893|70883|70879.9|70869.9|669
1587628500000|2020-04-23 07:55:00|70891.5|70881.5|70890.5|70880.5|70899.1|70889.1|70884.5|70874.5|643
1587628800000|2020-04-23 08:00:00|70890.6|70880.6|70885.1|70875.1|70898.8|70888.8|70878|70868|692
1587629100000|2020-04-23 08:05:00|70885|70875|70906.4|70896.4|70912.6|70902.6|70885|70875|785
1587629400000|2020-04-23 08:10:00|70906.3|70896.3|70897.9|70887.9|70906.9|70896.9|70897.9|70887.9|586
1587629700000|2020-04-23 08:15:00|70897.8|70887.8|70914.1|70904.1|70924.3|70914.3|70896.3|70886.3|736
1587630000000|2020-04-23 08:20:00|70914.2|70904.2|70907.3|70897.3|70916.6|70906.6|70903.1|70893.1|690
1587630300000|2020-04-23 08:25:00|70907.2|70897.2|70912.1|70902.1|70918.6|70908.6|70904.5|70894.5|684
1587630600000|2020-04-23 08:30:00|70911.6|70901.6|70895.9|70885.9|70913.8|70903.8|70886.6|70876.6|650
1587630900000|2020-04-23 08:35:00|70895.8|70885.8|70904.9|70894.9|70907|70897|70892.6|70882.6|534
1587631200000|2020-04-23 08:40:00|70903.7|70893.7|70901.6|70891.6|70907.3|70897.3|70898.3|70888.3|566
1587631500000|2020-04-23 08:45:00|70901.7|70891.7|70911.3|70901.3|70913.8|70903.8|70901.2|70891.2|464
1587631800000|2020-04-23 08:50:00|70911.2|70901.2|70901.1|70891.1|70911.2|70901.2|70894.6|70884.6|512
1587632100000|2020-04-23 08:55:00|70901.3|70891.3|70899.4|70889.4|70901.5|70891.5|70890.2|70880.2|589
1587632400000|2020-04-23 09:00:00|70899.3|70889.3|70903.1|70893.1|70903.1|70893.1|70894.6|70884.6|531
1587632700000|2020-04-23 09:05:00|70902.9|70892.9|70909.6|70899.6|70912.9|70902.9|70894.7|70884.7|613
1587633000000|2020-04-23 09:10:00|70909.5|70899.5|70916.2|70906.2|70923.4|70913.4|70906.4|70896.4|612
1587633300000|2020-04-23 09:15:00|70916.4|70906.4|70912.6|70902.6|70916.7|70906.7|70907.9|70897.9|541
1587633600000|2020-04-23 09:20:00|70912.5|70902.5|70911.5|70901.5|70918|70908|70909.5|70899.5|503
1587633900000|2020-04-23 09:25:00|70911.7|70901.7|70915.1|70905.1|70922.2|70912.2|70909.9|70899.9|484
1587634200000|2020-04-23 09:30:00|70915|70905|70915.9|70905.9|70919.3|70909.3|70907.3|70897.3|610
1587634500000|2020-04-23 09:35:00|70915.8|70905.8|70901.8|70891.8|70917|70907|70898.7|70888.7|519
1587634800000|2020-04-23 09:40:00|70901.7|70891.7|70913.6|70903.6|70914.4|70904.4|70899.1|70889.1|520
1587635100000|2020-04-23 09:45:00|70914|70904|70912.9|70902.9|70916.4|70906.4|70900.2|70890.2|528
1587635400000|2020-04-23 09:50:00|70912.8|70902.8|70926.2|70916.2|70927.4|70917.4|70902.8|70892.8|571
1587635700000|2020-04-23 09:55:00|70926.3|70916.3|70929|70919|70930.1|70920.1|70923.8|70913.8|485
1587636000000|2020-04-23 10:00:00|70929.6|70919.6|70937.2|70927.2|70939.8|70929.8|70925|70915|520
1587636300000|2020-04-23 10:05:00|70937.1|70927.1|70928.6|70918.6|70944.7|70934.7|70924.6|70914.6|522
1587636600000|2020-04-23 10:10:00|70928.5|70918.5|70934.8|70924.8|70935.7|70925.7|70928.3|70918.3|429
1587636900000|2020-04-23 10:15:00|70934.6|70924.6|70933.1|70923.1|70934.9|70924.9|70926.9|70916.9|455
1587637200000|2020-04-23 10:20:00|70933.3|70923.3|70933.7|70923.7|70934.7|70924.7|70932.6|70922.6|329
1587637500000|2020-04-23 10:25:00|70933.6|70923.6|70931.5|70921.5|70936.1|70926.1|70930.1|70920.1|322
1587637800000|2020-04-23 10:30:00|70931.6|70921.6|70938.6|70928.6|70945|70935|70931.6|70921.6|490
1587638100000|2020-04-23 10:35:00|70938.4|70928.4|70943|70933|70946.2|70936.2|70936|70926|553
1587638400000|2020-04-23 10:40:00|70943.5|70933.5|70933.2|70923.2|70948.1|70938.1|70931.9|70921.9|554
1587638700000|2020-04-23 10:45:00|70933.3|70923.3|70934.3|70924.3|70935.1|70925.1|70927.3|70917.3|451
1587639000000|2020-04-23 10:50:00|70934.2|70924.2|70935.3|70925.3|70945.5|70935.5|70933.1|70923.1|482
1587639300000|2020-04-23 10:55:00|70935.2|70925.2|70936.9|70926.9|70940.8|70930.8|70933.1|70923.1|575
1587639600000|2020-04-23 11:00:00|70936.8|70926.8|70927.1|70917.1|70937.1|70927.1|70919.8|70909.8|595
1587639900000|2020-04-23 11:05:00|70926.8|70916.8|70914.5|70904.5|70927.4|70917.4|70914.5|70904.5|527
1587640200000|2020-04-23 11:10:00|70914.8|70904.8|70897.9|70887.9|70917.1|70907.1|70887.7|70877.7|682
1587640500000|2020-04-23 11:15:00|70898.1|70888.1|70900.1|70890.1|70905.1|70895.1|70895|70885|570
1587640800000|2020-04-23 11:20:00|70900.2|70890.2|70916.3|70906.3|70917|70907|70900|70890|571
1587641100000|2020-04-23 11:25:00|70916.2|70906.2|70915.1|70905.1|70919.7|70909.7|70909.9|70899.9|498
1587641400000|2020-04-23 11:30:00|70915.2|70905.2|70915.8|70905.8|70917.9|70907.9|70913.3|70903.3|445
1587641700000|2020-04-23 11:35:00|70915.9|70905.9|70921.2|70911.2|70924.4|70914.4|70915.5|70905.5|490
1587642000000|2020-04-23 11:40:00|70921.3|70911.3|70925.9|70915.9|70925.9|70915.9|70918.3|70908.3|392
1587642300000|2020-04-23 11:45:00|70926.1|70916.1|70927.4|70917.4|70932.2|70922.2|70925.8|70915.8|419
1587642600000|2020-04-23 11:50:00|70927.2|70917.2|70925.7|70915.7|70928.1|70918.1|70923.5|70913.5|329
1587642900000|2020-04-23 11:55:00|70925.5|70915.5|70929.6|70919.6|70932.5|70922.5|70925.2|70915.2|345
1587643200000|2020-04-23 12:00:00|70927.7|70917.7|70917.5|70907.5|70930|70920|70914.9|70904.9|549
1587643500000|2020-04-23 12:05:00|70917.3|70907.3|70925.3|70915.3|70930|70920|70915.8|70905.8|599
1587643800000|2020-04-23 12:10:00|70925|70915|70914.5|70904.5|70926.7|70916.7|70905.8|70895.8|684
1587644100000|2020-04-23 12:15:00|70914.2|70904.2|70906.8|70896.8|70920.4|70910.4|70905.1|70895.1|723
1587644400000|2020-04-23 12:20:00|70905.9|70895.9|70887.9|70877.9|70906.4|70896.4|70885.8|70875.8|782
1587644700000|2020-04-23 12:25:00|70888.2|70878.2|70893.7|70878.7|70900|70883.9|70886.6|70872.2|569
1587645000000|2020-04-23 12:30:00|70892.1|70877.1|70890.2|70880.2|70900.1|70889.2|70884.3|70874|713
1587645300000|2020-04-23 12:35:00|70889.8|70879.8|70897.7|70887.7|70897.7|70887.7|70885.5|70875.5|687
1587645600000|2020-04-23 12:40:00|70899.7|70889.7|70905.3|70895.3|70908.5|70898.5|70898.6|70888.6|652
1587645900000|2020-04-23 12:45:00|70905.2|70895.2|70894.4|70884.4|70905.3|70895.3|70894.1|70884.1|629
1587646200000|2020-04-23 12:50:00|70895.2|70885.2|70889.1|70879.1|70896.8|70886.8|70882.3|70872.3|570
1587646500000|2020-04-23 12:55:00|70889|70879|70897.8|70887.8|70900.4|70890.4|70880.8|70870.8|629
1587646800000|2020-04-23 13:00:00|70897.1|70887.1|70917|70902|70919.2|70906.6|70894.9|70884.9|610
1587647100000|2020-04-23 13:05:00|70917.1|70902.1|70915.3|70905.3|70922.6|70910.1|70911.9|70901.5|536
1587647400000|2020-04-23 13:10:00|70915|70905|70916.2|70906.2|70918.9|70908.9|70912.2|70902.2|460
1587647700000|2020-04-23 13:15:00|70916.3|70906.3|70931|70921|70932.5|70922.5|70912.5|70902.5|548
1587648000000|2020-04-23 13:20:00|70931.1|70921.1|70925.9|70915.9|70931.9|70921.9|70917.3|70907.3|714
1587648300000|2020-04-23 13:25:00|70926.1|70916.1|70921.4|70911.4|70927|70917|70917.8|70903.5|560
1587648600000|2020-04-23 13:30:00|70921.7|70911.7|70900.4|70890.4|70931.2|70921.2|70897.2|70887.2|896
1587648900000|2020-04-23 13:35:00|70900.5|70890.5|70885|70875|70904.8|70894.8|70883.4|70873.4|844
1587649200000|2020-04-23 13:40:00|70885.4|70875.4|70885.5|70870.5|70893.6|70883.6|70881.7|70866.7|744
1587649500000|2020-04-23 13:45:00|70885.3|70870.3|70888|70878|70897.6|70885.8|70882.7|70867.7|794
1587649800000|2020-04-23 13:50:00|70888.3|70878.3|70898.3|70888.3|70901.6|70891.6|70888.3|70878.3|712
1587650100000|2020-04-23 13:55:00|70898.6|70888.6|70898.8|70883.8|70908.7|70893.7|70888.2|70878.2|660
1587650400000|2020-04-23 14:00:00|70898.7|70883.7|70902.2|70892.2|70905.6|70895.6|70886.4|70874.3|829
1587650700000|2020-04-23 14:05:00|70902.3|70892.3|70888|70878|70902.4|70892.4|70885.4|70875.4|732
1587651000000|2020-04-23 14:10:00|70888.2|70878.2|70873.9|70858.9|70891.2|70881.2|70857.1|70842.1|794
1587651300000|2020-04-23 14:15:00|70873.3|70858.3|70869.2|70859.2|70882.1|70870.6|70863.2|70851.1|806
1587651600000|2020-04-23 14:20:00|70868.8|70858.8|70846.6|70831.6|70871.8|70859.5|70837.5|70822.5|850
1587651900000|2020-04-23 14:25:00|70846.7|70831.7|70836.2|70821.2|70846.7|70831.7|70820.6|70805.6|851
1587652200000|2020-04-23 14:30:00|70836.1|70821.1|70831.5|70821.5|70850.2|70838.7|70828.3|70813.3|784
1587652500000|2020-04-23 14:35:00|70831.4|70821.4|70850.1|70835.1|70852.3|70838.9|70831.1|70820.9|631
1587652800000|2020-04-23 14:40:00|70850.7|70835.7|70831.6|70821.6|70851.7|70840.9|70830.4|70820.4|604
1587653100000|2020-04-23 14:45:00|70832.4|70822.4|70841.2|70831.2|70843.5|70832.6|70828.5|70816.1|668
1587653400000|2020-04-23 14:50:00|70840.6|70830.6|70829.7|70819.7|70851.7|70841.7|70818.3|70808.3|719
1587653700000|2020-04-23 14:55:00|70830.2|70820.2|70846.3|70836.3|70853.2|70842.3|70828|70818|771
1587654000000|2020-04-23 15:00:00|70846.4|70836.4|70834.1|70824.1|70851.5|70841.5|70831.2|70821|653
1587654300000|2020-04-23 15:05:00|70834.2|70824.2|70839.5|70829.5|70848.4|70835.1|70833.7|70822|558
1587654600000|2020-04-23 15:10:00|70839.7|70829.7|70806.3|70796.3|70841.9|70830.9|70801.9|70791.9|611
1587654900000|2020-04-23 15:15:00|70806.2|70796.2|70809.4|70799.4|70816.6|70806.6|70803.1|70793.1|565
1587655200000|2020-04-23 15:20:00|70809.3|70799.3|70819.7|70809.7|70822.4|70812.4|70805|70795|638
1587655500000|2020-04-23 15:25:00|70819.6|70809.6|70805.1|70795.1|70819.6|70809.6|70802.1|70791.4|642
1587655800000|2020-04-23 15:30:00|70805.4|70795.4|70819.1|70804.1|70830.3|70817|70800.2|70790.2|683
1587656100000|2020-04-23 15:35:00|70819.5|70804.5|70830.4|70820.4|70832.4|70822.4|70814.9|70802.2|693
1587656400000|2020-04-23 15:40:00|70827.8|70817.8|70841|70831|70844.9|70834.9|70821.5|70811.5|700
1587656700000|2020-04-23 15:45:00|70841.1|70831.1|70851.4|70836.4|70853.1|70841.8|70837.8|70822.8|570
1587657000000|2020-04-23 15:50:00|70849|70834|70862|70847|70862.6|70847.6|70844.6|70832|599
1587657300000|2020-04-23 15:55:00|70862.3|70847.3|70843.5|70828.5|70862.8|70847.8|70839.3|70826.6|645
1587657600000|2020-04-23 16:00:00|70843|70828|70847.1|70837.1|70849|70838.2|70838.1|70823.1|644
1587657900000|2020-04-23 16:05:00|70848.1|70838.1|70838.1|70828.1|70848.1|70838.1|70828.3|70815.6|746
1587658200000|2020-04-23 16:10:00|70838.3|70828.3|70837.3|70827.3|70843.6|70833.6|70836|70826|568
1587658500000|2020-04-23 16:15:00|70838.2|70828.2|70838.3|70828.3|70843.1|70833.1|70835.7|70825.7|455
1587658800000|2020-04-23 16:20:00|70838.5|70828.5|70832.3|70817.3|70839.7|70829.7|70827.3|70813.6|542
1587659100000|2020-04-23 16:25:00|70832.4|70817.4|70822.2|70812.2|70832.4|70820.1|70821.6|70811.2|481
1587659400000|2020-04-23 16:30:00|70821.8|70811.8|70826.8|70811.8|70829.8|70819.8|70821.4|70811.4|432
1587659700000|2020-04-23 16:35:00|70826.9|70811.9|70823.6|70813.6|70829.1|70816.9|70822|70811.4|412
1587660000000|2020-04-23 16:40:00|70823.8|70813.8|70834.2|70819.2|70841|70826.4|70814.7|70804.7|498
1587660300000|2020-04-23 16:45:00|70833.5|70818.5|70854.9|70839.9|70869.1|70856.1|70828.2|70814|1065
1587660600000|2020-04-23 16:50:00|70855.1|70840.1|70852.7|70837.7|70870.2|70855.7|70847.2|70832.2|950
1587660900000|2020-04-23 16:55:00|70852.5|70837.5|70846.7|70831.7|70855|70841.3|70841.5|70830.6|797
1587661200000|2020-04-23 17:00:00|70845.9|70830.9|70845.8|70830.8|70851.4|70838.3|70838.3|70826.2|735
1587661500000|2020-04-23 17:05:00|70845.5|70830.5|70862.1|70847.1|70868.1|70853.1|70843.9|70829.1|684
1587661800000|2020-04-23 17:10:00|70862|70847|70851.5|70836.5|70868.1|70853.1|70850.9|70835.9|540
1587662100000|2020-04-23 17:15:00|70854.3|70839.3|70878.6|70863.6|70880.1|70866.3|70853.8|70838.8|849
1587662400000|2020-04-23 17:20:00|70878.5|70863.5|70880.5|70870.5|70892|70879.1|70874.6|70861.4|872
1587662700000|2020-04-23 17:25:00|70880.4|70870.4|70882.6|70867.6|70894.3|70882|70877.1|70865.7|848
1587663000000|2020-04-23 17:30:00|70882.7|70867.7|70854.5|70839.5|70883.4|70870|70852|70837|718
1587663300000|2020-04-23 17:35:00|70854.4|70839.4|70865.5|70850.5|70867.6|70854.9|70853.7|70838.7|630
1587663600000|2020-04-23 17:40:00|70865.7|70850.7|70872|70857|70879.4|70867.2|70862.6|70850.3|719
1587663900000|2020-04-23 17:45:00|70872.2|70857.2|70879.5|70864.5|70879.7|70865|70861.6|70850.1|656
1587664200000|2020-04-23 17:50:00|70879.4|70864.4|70890.3|70880.3|70894.1|70882.1|70871.8|70860.5|696
1587664500000|2020-04-23 17:55:00|70890.5|70880.5|70874.4|70864.4|70894|70881.9|70867.1|70857.1|701
1587664800000|2020-04-23 18:00:00|70874.2|70864.2|70887.8|70872.8|70888.7|70877.2|70869.2|70857.8|726
1587665100000|2020-04-23 18:05:00|70887.7|70872.7|70887.9|70877.9|70891|70878.8|70877.1|70864.3|591
1587665400000|2020-04-23 18:10:00|70887.8|70877.8|70896.3|70881.3|70902.3|70887.3|70886|70873.5|599
1587665700000|2020-04-23 18:15:00|70896.4|70881.4|70894.8|70884.8|70897.7|70885.6|70888.3|70873.3|596
1587666000000|2020-04-23 18:20:00|70895|70885|70891.1|70876.1|70898.9|70886|70891|70876|507
1587666300000|2020-04-23 18:25:00|70891|70876|70861.3|70846.3|70891|70876|70861.3|70846.3|598
1587666600000|2020-04-23 18:30:00|70861.1|70846.1|70860.1|70845.1|70861.3|70846.3|70849.8|70836.5|541
1587666900000|2020-04-23 18:35:00|70859.9|70844.9|70856|70841|70864.6|70849.6|70853|70838|448
1587667200000|2020-04-23 18:40:00|70856.6|70841.6|70846.3|70836.3|70856.7|70841.7|70846.2|70833.6|483
1587667500000|2020-04-23 18:45:00|70849.5|70834.5|70852|70837|70856.3|70840.5|70845.9|70833.1|518
1587667800000|2020-04-23 18:50:00|70851.8|70836.8|70849.5|70834.5|70855.4|70840.4|70845.5|70833|506
1587668100000|2020-04-23 18:55:00|70849.6|70834.6|70845.6|70830.6|70852.5|70837.5|70842.9|70827.9|582
1587668400000|2020-04-23 19:00:00|70845.7|70830.7|70858.1|70843.1|70862.3|70847.3|70843.9|70828.9|563
1587668700000|2020-04-23 19:05:00|70857.1|70842.1|70862.5|70847.5|70863.5|70848.5|70855.7|70840.7|342
1587669000000|2020-04-23 19:10:00|70862.7|70847.7|70867.5|70852.5|70874.1|70859|70862.1|70847.1|468
1587669300000|2020-04-23 19:15:00|70868|70853|70879|70864|70882.7|70867.3|70862.5|70847.5|474
1587669600000|2020-04-23 19:20:00|70878.8|70863.8|70879.7|70864.7|70885|70869.2|70875.6|70856.1|499
1587669900000|2020-04-23 19:25:00|70879.1|70864.1|70864.9|70849.9|70884.8|70867.6|70862.8|70847.8|581
1587670200000|2020-04-23 19:30:00|70865.1|70850.1|70867.4|70852.4|70873.9|70858.9|70865|70850|447
1587670500000|2020-04-23 19:35:00|70868.3|70853.3|70876.1|70861.1|70876.3|70861.3|70866.6|70851.6|552
1587670800000|2020-04-23 19:40:00|70875.5|70860.5|70866.8|70851.8|70875.5|70860.5|70863.9|70848.9|555
1587671100000|2020-04-23 19:45:00|70866.9|70851.9|70898.8|70883.8|70901.5|70886.5|70866.5|70851.5|608
1587671400000|2020-04-23 19:50:00|70900.4|70885.4|70922.2|70907.2|70923.5|70908.5|70900|70885|549
1587671700000|2020-04-23 19:55:00|70918.7|70903.7|70922.1|70907.1|70923.8|70910.3|70915.4|70900.4|401
1587672000000|2020-04-23 20:00:00|70921.6|70906.6|70928.4|70913.4|70935.8|70920.8|70919.1|70904.1|352
1587672300000|2020-04-23 20:05:00|70928.6|70913.6|70928.4|70913.4|70932.8|70917.8|70922.6|70907.6|283
1587672600000|2020-04-23 20:10:00|70928.5|70913.5|70938.6|70923.6|70940.4|70925.4|70927.9|70912.9|318
1587672900000|2020-04-23 20:15:00|70938.9|70923.9|70938.6|70923.6|70942.2|70927.2|70937.6|70922.6|227
1587673200000|2020-04-23 20:20:00|70938.4|70923.4|70960.4|70945.4|70961.8|70947.9|70938.4|70923.4|269
1587673500000|2020-04-23 20:25:00|70960.3|70945.3|70958.8|70943.8|70964.4|70949.4|70955.7|70940.7|253
1587673800000|2020-04-23 20:30:00|70958.7|70943.7|70956.9|70941.9|70963.5|70947.8|70952.1|70937.1|250
1587674100000|2020-04-23 20:35:00|70956.8|70941.8|70943.4|70928.4|70957.1|70941.9|70943|70928|165
1587674400000|2020-04-23 20:40:00|70943.5|70928.5|70943.3|70927.7|70949.4|70929.4|70941.1|70922.3|292
1587674700000|2020-04-23 20:45:00|70942.8|70927.6|70960.8|70942.4|70965.4|70946.9|70941.4|70922.9|279
1587675000000|2020-04-23 20:50:00|70960.9|70943.3|70963.7|70942.2|70972.7|70945.6|70955.9|70936.2|122
1587675300000|2020-04-23 20:55:00|70957.5|70938.5|70947.9|70932.9|70972.8|70944.4|70945.1|70915|233
1587675600000|2020-04-23 21:00:00|70947.5|70932.5|70952.6|70907.2|70958.9|70932.5|70946.6|70907.2|57
1587675900000|2020-04-23 21:05:00|70945.9|70902.2|70970.8|70912.6|70972.1|70925.6|70945.9|70895.1|175
1587676200000|2020-04-23 21:10:00|70970.9|70912.5|70960.5|70924.6|70973|70928.8|70946.4|70905|172
1587676500000|2020-04-23 21:15:00|70959.4|70924.5|70968.2|70911.6|70973.5|70927.7|70957.2|70906.4|108
1587676800000|2020-04-23 21:20:00|70966.7|70917.3|70964.8|70926.2|70974.9|70929.1|70951.2|70910.4|142
1587677100000|2020-04-23 21:25:00|70961.3|70914.2|70977.8|70905.6|70999.3|70926.2|70960.3|70893.7|120
1587677400000|2020-04-23 21:30:00|70974.3|70911.4|70965.7|70911|70985.9|70926.6|70960.8|70896.6|157
1587677700000|2020-04-23 21:35:00|70964|70906.2|70990.6|70903.3|70991.7|70927.6|70962.9|70889.8|104
1587678000000|2020-04-23 21:40:00|70962.9|70899.6|70968.7|70918.9|70991.7|70926.4|70959|70899.6|117
1587678300000|2020-04-23 21:45:00|70967.6|70914.2|70966.5|70912.8|70979.8|70924.9|70959.3|70878.3|236
1587678600000|2020-04-23 21:50:00|70967.4|70913.1|70969.5|70910.8|70974|70927.6|70952.2|70900.2|117
1587678900000|2020-04-23 21:55:00|70969.3|70919|70968.8|70921.9|70975.9|70925.5|70963.5|70898.8|88
1587679200000|2020-04-23 22:00:00|70968.7|70922.7|70965.1|70926.1|70973|70927.9|70955.7|70910.7|195
1587679500000|2020-04-23 22:05:00|70964.6|70922.8|70962.3|70931.8|70971.3|70932.1|70960|70918.8|145
1587679800000|2020-04-23 22:10:00|70964.1|70930.3|70964.3|70925.5|70969.8|70930.3|70959.2|70919|140
1587680100000|2020-04-23 22:15:00|70964.4|70921.2|70964|70930.6|70968|70931.4|70960.2|70918.4|204
1587680400000|2020-04-23 22:20:00|70964.4|70930.5|70962.9|70919.3|70967.4|70934.4|70958.9|70919.3|391
1587680700000|2020-04-23 22:25:00|70963.2|70920.5|70961.5|70923|70967.2|70932.6|70956.9|70919.4|297
1587681000000|2020-04-23 22:30:00|70961.3|70922.9|70957.6|70928.4|70962.9|70933.2|70951.4|70920.3|385
1587681300000|2020-04-23 22:35:00|70956.5|70928.6|70956.7|70930.6|70959.2|70933.5|70952.2|70924.2|671
1587681600000|2020-04-23 22:40:00|70956.1|70930.3|70957.7|70932.1|70963|70934.4|70954.8|70925|426
1587681900000|2020-04-23 22:45:00|70961|70930|70963.8|70931.5|70963.8|70937.2|70957.1|70930|407
1587682200000|2020-04-23 22:50:00|70963.2|70933.5|70960|70932.3|70964.6|70938.2|70957.2|70931|360
1587682500000|2020-04-23 22:55:00|70959.8|70932.4|70950|70932.3|70965.6|70937.5|70948.7|70928|425
1587682800000|2020-04-23 23:00:00|70950.2|70932|70947.9|70932.9|70951.3|70935.3|70944.9|70928.8|327
1587683100000|2020-04-23 23:05:00|70948.8|70933.8|70946.4|70931.4|70952.9|70934.8|70943.6|70912.8|429
1587683400000|2020-04-23 23:10:00|70946.3|70931.3|70946.3|70929.9|70951.8|70931.9|70943.9|70919.9|391
1587683700000|2020-04-23 23:15:00|70946.5|70930|70945.9|70928.1|70949.1|70930.8|70944.2|70924.7|278
1587684000000|2020-04-23 23:20:00|70946.1|70928.2|70945.3|70926.3|70950|70930.1|70943.1|70918|367
1587684300000|2020-04-23 23:25:00|70945.6|70926.2|70963.8|70929.5|70967.3|70931.9|70941|70918.6|356
1587684600000|2020-04-23 23:30:00|70963.6|70931.2|70949.7|70927.2|70965.8|70936.8|70945.8|70923.5|567
1587684900000|2020-04-23 23:35:00|70949.8|70928.4|70953.1|70929.1|70961.3|70932.1|70941.5|70923.3|609
1587685200000|2020-04-23 23:40:00|70951.6|70927.8|70946.8|70927.9|70957|70936.1|70944.7|70924.3|790
1587685500000|2020-04-23 23:45:00|70946.7|70927.6|70941.4|70922.8|70951.1|70930.1|70932.4|70917.4|650
1587685800000|2020-04-23 23:50:00|70941|70923.6|70938.9|70923.9|70947|70932|70937|70920|630
1587686100000|2020-04-23 23:55:00|70938.2|70923.2|70940.6|70925.6|70945.7|70930.7|70936.9|70921.6|538
1587686400000|2020-04-24 00:00:00|70940.5|70925.5|70930.2|70915.2|70942.8|70927.8|70923.4|70908.4|627
1587686700000|2020-04-24 00:05:00|70931|70916|70934|70919|70936.8|70921.8|70929.7|70914.7|511
1587687000000|2020-04-24 00:10:00|70934.1|70919.1|70950.5|70935.5|70958.8|70943.8|70931.8|70916.8|671
1587687300000|2020-04-24 00:15:00|70950.6|70935.6|70950.2|70931.8|70965.5|70950.5|70941.8|70921.6|799
1587687600000|2020-04-24 00:20:00|70948.5|70932.7|70957.1|70942.1|70957.3|70942.3|70947.3|70930.8|740
1587687900000|2020-04-24 00:25:00|70956.9|70941.9|70952.7|70937.7|70960.7|70945.7|70944.4|70929.4|809
1587688200000|2020-04-24 00:30:00|70951.8|70936.8|70958.9|70943.9|70959.7|70944.7|70949.1|70934.1|795
1587688500000|2020-04-24 00:35:00|70959|70944|70958.3|70943.3|70966.4|70952.4|70952.1|70937.1|575
1587688800000|2020-04-24 00:40:00|70958.2|70943.2|70950.5|70935.5|70958.6|70943.6|70947.7|70932.7|490
1587689100000|2020-04-24 00:45:00|70950.4|70935.4|70952.8|70937.8|70952.9|70939.3|70937.5|70922.5|733
1587689400000|2020-04-24 00:50:00|70952.7|70937.7|70934.7|70919.7|70983.6|70970.7|70934.6|70919.6|908
1587689700000|2020-04-24 00:55:00|70935.2|70920.2|70927.5|70917.5|70966.8|70951.8|70926|70913.5|796
1587690000000|2020-04-24 01:00:00|70931.6|70916.6|70927.9|70917.9|70940.3|70930.3|70918.3|70908|677
1587690300000|2020-04-24 01:05:00|70927.6|70917.6|70938.3|70923.3|70943.6|70933.6|70920.9|70910.9|666
1587690600000|2020-04-24 01:10:00|70935.9|70925.9|70940.8|70921.5|70950|70935|70930.1|70912|613
1587690900000|2020-04-24 01:15:00|70940.7|70920.1|70950.9|70935.9|70956.5|70942.2|70939.2|70911.7|675
1587691200000|2020-04-24 01:20:00|70950.3|70935.3|70946.6|70931.6|70955.2|70943.2|70934.7|70919.7|659
1587691500000|2020-04-24 01:25:00|70946.7|70931.7|70956.5|70946.5|70961.9|70951.9|70945.9|70930.9|628
1587691800000|2020-04-24 01:30:00|70956.6|70946.6|70936.9|70926.9|70970|70960|70936.6|70926.6|829
1587692100000|2020-04-24 01:35:00|70937.3|70927.3|70935.5|70925.5|70941.5|70931.5|70920.8|70910.8|778
1587692400000|2020-04-24 01:40:00|70933.9|70923.9|70887.4|70877.4|70941.6|70931.6|70886.5|70876.5|728
1587692700000|2020-04-24 01:45:00|70888.3|70878.3|70901.4|70891.4|70907.4|70897.4|70885.3|70875.3|729
1587693000000|2020-04-24 01:50:00|70901.6|70891.6|70906.1|70896.1|70914.4|70904.4|70900.5|70890.5|690
1587693300000|2020-04-24 01:55:00|70906.2|70896.2|70922|70912|70922|70912|70894.8|70884.8|663
1587693600000|2020-04-24 02:00:00|70922.4|70912.4|70925|70915|70927.6|70917.6|70911|70901|752
1587693900000|2020-04-24 02:05:00|70924.8|70914.8|70923.5|70913.5|70926.9|70916.9|70913.4|70903.4|642
1587694200000|2020-04-24 02:10:00|70923.7|70913.7|70930.1|70920.1|70942.4|70932.4|70922.1|70912.1|606
1587694500000|2020-04-24 02:15:00|70929.8|70919.8|70949.7|70939.7|70952.6|70942.6|70929.5|70919.5|604
1587694800000|2020-04-24 02:20:00|70949.5|70939.5|70936.6|70926.6|70951.9|70941.9|70935.9|70925.9|511
1587695100000|2020-04-24 02:25:00|70936.2|70926.2|70941|70931|70946.1|70936.1|70933.8|70923.8|558
1587695400000|2020-04-24 02:30:00|70940.9|70930.9|70930.6|70920.6|70955.8|70945.8|70930|70920|561
1587695700000|2020-04-24 02:35:00|70930.5|70920.5|70932.9|70922.9|70932.9|70922.9|70921.5|70911.5|521
1587696000000|2020-04-24 02:40:00|70932.7|70922.7|70924.4|70914.4|70942.6|70932.6|70919.2|70909.2|780
1587696300000|2020-04-24 02:45:00|70924.2|70914.2|70923.7|70913.7|70929.5|70919.5|70920|70910|574
1587696600000|2020-04-24 02:50:00|70923.8|70913.8|70930|70920|70933.5|70923.5|70922.7|70912.7|527
1587696900000|2020-04-24 02:55:00|70930.2|70920.2|70934.7|70924.7|70941.3|70931.3|70924.9|70914.9|589
1587697200000|2020-04-24 03:00:00|70934.8|70924.8|70938.8|70928.8|70953|70943|70934.8|70924.8|469
1587697500000|2020-04-24 03:05:00|70938.7|70928.7|70928.6|70918.6|70940.2|70930.2|70928.3|70918.3|537
1587697800000|2020-04-24 03:10:00|70928.5|70918.5|70929.7|70919.7|70931.4|70921.4|70925.9|70915.9|413
1587698100000|2020-04-24 03:15:00|70929.4|70919.4|70926.9|70916.9|70930.4|70920.4|70923.4|70913.4|382
1587698400000|2020-04-24 03:20:00|70926.8|70916.8|70927|70917|70928.2|70918.2|70921.3|70911.3|475
1587698700000|2020-04-24 03:25:00|70926.9|70916.9|70927.3|70917.3|70929.8|70919.8|70924.3|70914.3|313
1587699000000|2020-04-24 03:30:00|70927.1|70917.1|70932.8|70922.8|70933.1|70923.1|70924.9|70914.9|390
1587699300000|2020-04-24 03:35:00|70932.7|70922.7|70933.7|70923.7|70938.5|70928.5|70932.5|70922.5|368
1587699600000|2020-04-24 03:40:00|70933.1|70923.1|70943.2|70933.2|70943.8|70933.8|70932.7|70922.7|377
1587699900000|2020-04-24 03:45:00|70943.5|70933.5|70944.2|70934.2|70946.4|70936.4|70939.7|70929.7|561
1587700200000|2020-04-24 03:50:00|70944.3|70934.3|70942.8|70932.8|70944.7|70934.7|70940.3|70930.3|362
1587700500000|2020-04-24 03:55:00|70942.7|70932.7|70937.7|70927.7|70944.6|70934.6|70937.5|70927.5|368
1587700800000|2020-04-24 04:00:00|70937.8|70927.8|70942.1|70932.1|70947.7|70937.7|70933.3|70923.3|558
1587701100000|2020-04-24 04:05:00|70941.8|70931.8|70939.8|70929.8|70947.5|70937.5|70936|70926|510
1587701400000|2020-04-24 04:10:00|70939.7|70929.7|70937.5|70927.5|70943.3|70933.3|70934.2|70924.2|386
1587701700000|2020-04-24 04:15:00|70937.6|70927.6|70945.3|70935.3|70945.6|70935.6|70935.7|70925.7|391
1587702000000|2020-04-24 04:20:00|70945.2|70935.2|70950.9|70940.9|70952.8|70942.8|70943.5|70933.5|489
1587702300000|2020-04-24 04:25:00|70951|70941|70944.3|70934.3|70951.2|70941.2|70943.9|70933.9|367
1587702600000|2020-04-24 04:30:00|70944.2|70934.2|70952.2|70942.2|70957.3|70947.3|70943.9|70933.9|419
1587702900000|2020-04-24 04:35:00|70952.3|70942.3|70956.2|70946.2|70957.1|70947.1|70950.7|70940.7|363
1587703200000|2020-04-24 04:40:00|70956.1|70946.1|70955.3|70945.3|70960.6|70950.6|70953.3|70943.3|469
1587703500000|2020-04-24 04:45:00|70955.2|70945.2|70948.4|70938.4|70957.1|70947.1|70947.4|70937.4|436
1587703800000|2020-04-24 04:50:00|70948.3|70938.3|70945.7|70935.7|70951|70941|70944.9|70934.9|412
1587704100000|2020-04-24 04:55:00|70945.6|70935.6|70954.4|70944.4|70954.5|70944.5|70944.5|70934.5|483
1587704400000|2020-04-24 05:00:00|70953.9|70943.9|70961.8|70951.8|70962.8|70952.8|70950.6|70940.6|578
1587704700000|2020-04-24 05:05:00|70961.9|70951.9|70976.9|70966.9|70981.8|70971.8|70961.1|70951.1|656
1587705000000|2020-04-24 05:10:00|70977|70967|70973.8|70963.8|70978.7|70968.7|70969.9|70959.9|583
1587705300000|2020-04-24 05:15:00|70973.7|70963.7|70974.2|70964.2|70975.9|70965.9|70969.3|70959.3|424
1587705600000|2020-04-24 05:20:00|70974.3|70964.3|70975.5|70965.5|70976.5|70966.5|70971.7|70961.7|374
1587705900000|2020-04-24 05:25:00|70975.3|70965.3|70973.8|70963.8|70979.1|70969.1|70970.5|70960.5|426
1587706200000|2020-04-24 05:30:00|70973.4|70963.4|70980.3|70970.3|70984.7|70974.7|70970.1|70960.1|500
1587706500000|2020-04-24 05:35:00|70980.2|70970.2|70983.4|70973.4|70984.7|70974.7|70979.1|70969.1|499
1587706800000|2020-04-24 05:40:00|70983.5|70973.5|70973.5|70963.5|70985.5|70975.5|70973|70963|550
1587707100000|2020-04-24 05:45:00|70973.4|70963.4|70979|70969|70979|70969|70972.4|70962.4|397
1587707400000|2020-04-24 05:50:00|70979.5|70969.5|70968.5|70958.5|70982.9|70972.9|70965.8|70955.8|485
1587707700000|2020-04-24 05:55:00|70969|70959|70974.1|70964.1|70980.8|70970.8|70969|70959|477
1587708000000|2020-04-24 06:00:00|70974.2|70964.2|70965.1|70955.1|70978|70968|70962.1|70952.1|571
1587708300000|2020-04-24 06:05:00|70965.2|70955.2|70969.3|70959.3|70973.1|70963.1|70964.4|70954.4|559
1587708600000|2020-04-24 06:10:00|70969.4|70959.4|70979|70969|70986.8|70976.8|70969.4|70959.4|590
1587708900000|2020-04-24 06:15:00|70978.9|70968.9|70969.1|70959.1|70979.4|70969.4|70965.5|70955.5|613
1587709200000|2020-04-24 06:20:00|70968.9|70958.9|70958.1|70948.1|70969.7|70959.7|70952.4|70942.4|619
1587709500000|2020-04-24 06:25:00|70958.2|70948.2|70955.6|70945.6|70962.8|70952.8|70952.1|70942.1|568
1587709800000|2020-04-24 06:30:00|70955.1|70945.1|70951.7|70941.7|70957.7|70947.7|70948.7|70938.7|628
1587710100000|2020-04-24 06:35:00|70951.8|70941.8|70937.7|70927.7|70952.1|70942.1|70937.5|70927.5|491
1587710400000|2020-04-24 06:40:00|70938.3|70928.3|70948.6|70938.6|70966.2|70956.2|70937.9|70927.9|584
1587710700000|2020-04-24 06:45:00|70948.7|70938.7|70948.3|70938.3|70952.9|70942.9|70942.4|70932.4|588
1587711000000|2020-04-24 06:50:00|70948.2|70938.2|70920.9|70910.9|70960.5|70950.5|70914.9|70904.9|806
1587711300000|2020-04-24 06:55:00|70920.5|70910.5|70847.5|70832.5|70932.5|70922.5|70847.5|70832.5|984
1587711600000|2020-04-24 07:00:00|70843.3|70828.3|70884.4|70874.4|70956.9|70929.3|70842|70827.5|962
1587711900000|2020-04-24 07:05:00|70885.5|70875.5|70882|70872|70886.7|70876.7|70872.6|70862.6|736
1587712200000|2020-04-24 07:10:00|70881.9|70871.9|70903|70893|70903.7|70893.7|70878|70868|862
1587712500000|2020-04-24 07:15:00|70903.2|70893.2|70913.7|70903.7|70913.7|70903.7|70889.5|70879.5|771
1587712800000|2020-04-24 07:20:00|70914.1|70904.1|70857.6|70847.6|70918.3|70908.3|70850.4|70840.4|829
1587713100000|2020-04-24 07:25:00|70857.5|70847.5|70881.8|70871.8|70884.3|70874.3|70856.5|70846.5|724
1587713400000|2020-04-24 07:30:00|70881.5|70871.5|70870.5|70860.5|70881.5|70871.5|70864.5|70854.5|668
1587713700000|2020-04-24 07:35:00|70870.6|70860.6|70890.8|70880.8|70896.1|70886.1|70870.1|70860.1|649
1587714000000|2020-04-24 07:40:00|70890.9|70880.9|70885.7|70875.7|70893.5|70883.5|70885.2|70875.2|473
1587714300000|2020-04-24 07:45:00|70885.8|70875.8|70888.7|70878.7|70891.6|70881.6|70873.5|70863.5|578
1587714600000|2020-04-24 07:50:00|70888.6|70878.6|70890.2|70880.2|70903.5|70893.5|70888|70878|602
1587714900000|2020-04-24 07:55:00|70890.3|70880.3|70903.8|70893.8|70916.7|70906.7|70888.6|70878.6|613
1587715200000|2020-04-24 08:00:00|70903.9|70893.9|70918.1|70908.1|70919|70909|70902.8|70892.8|647
1587715500000|2020-04-24 08:05:00|70918.2|70908.2|70913.3|70903.3|70924.1|70914.1|70910.9|70900.9|579
1587715800000|2020-04-24 08:10:00|70913.2|70903.2|70902.9|70892.9|70915.2|70905.2|70900.2|70890.2|574
1587716100000|2020-04-24 08:15:00|70903|70893|70922.6|70912.6|70924.1|70914.1|70902.8|70892.8|569
1587716400000|2020-04-24 08:20:00|70922.8|70912.8|70933.9|70923.9|70938.2|70928.2|70921.1|70911.1|573
1587716700000|2020-04-24 08:25:00|70933.7|70923.7|70943.7|70933.7|70944.2|70934.2|70931|70921|460
1587717000000|2020-04-24 08:30:00|70943.8|70933.8|70930|70920|70947.6|70937.6|70929.9|70919.9|540
1587717300000|2020-04-24 08:35:00|70930.5|70920.5|70932.6|70922.6|70941.1|70931.1|70924.3|70914.3|564
1587717600000|2020-04-24 08:40:00|70932.7|70922.7|70928.6|70918.6|70942.4|70932.4|70928|70918|597
1587717900000|2020-04-24 08:45:00|70928.5|70918.5|70927.9|70917.9|70931.9|70921.9|70925.7|70915.7|589
1587718200000|2020-04-24 08:50:00|70927.8|70917.8|70915.8|70905.8|70930.2|70920.2|70913.7|70903.7|480
1587718500000|2020-04-24 08:55:00|70915.9|70905.9|70914.2|70904.2|70922.2|70912.2|70911.3|70901.3|485
1587718800000|2020-04-24 09:00:00|70914.5|70904.5|70920.2|70910.2|70926.4|70916.4|70913.9|70903.9|574
1587719100000|2020-04-24 09:05:00|70920.1|70910.1|70916.8|70906.8|70927.6|70917.6|70911.1|70901.1|535
1587719400000|2020-04-24 09:10:00|70916.7|70906.7|70911.2|70901.2|70917.7|70907.7|70905.5|70895.5|531
1587719700000|2020-04-24 09:15:00|70911.1|70901.1|70906.9|70896.9|70913.6|70903.6|70904.4|70894.4|482
1587720000000|2020-04-24 09:20:00|70907|70897|70912.8|70902.8|70918.3|70908.3|70905.1|70895.1|513
1587720300000|2020-04-24 09:25:00|70912.7|70902.7|70906.7|70896.7|70912.9|70902.9|70901.4|70891.4|505
1587720600000|2020-04-24 09:30:00|70906.4|70896.4|70902.5|70892.5|70908.5|70898.5|70895.3|70885.3|490
1587720900000|2020-04-24 09:35:00|70902|70892|70902.5|70892.5|70906.2|70896.2|70897.9|70887.9|448
1587721200000|2020-04-24 09:40:00|70902.1|70892.1|70901.9|70891.9|70903.5|70893.5|70897.2|70887.2|477
1587721500000|2020-04-24 09:45:00|70900.5|70890.5|70905.8|70895.8|70905.8|70895.8|70898.9|70888.9|358
1587721800000|2020-04-24 09:50:00|70905.7|70895.7|70910.8|70900.8|70911.5|70901.5|70902.7|70892.7|426
1587722100000|2020-04-24 09:55:00|70910.7|70900.7|70890.3|70880.3|70914|70904|70889|70879|638
1587722400000|2020-04-24 10:00:00|70889.9|70879.9|70893.2|70883.2|70893.5|70883.5|70879.9|70869.9|686
1587722700000|2020-04-24 10:05:00|70893.1|70883.1|70911.1|70901.1|70919.6|70909.6|70893.1|70883.1|467
1587723000000|2020-04-24 10:10:00|70911.2|70901.2|70923.1|70913.1|70923.5|70913.5|70909.1|70899.1|450
1587723300000|2020-04-24 10:15:00|70923.3|70913.3|70916.8|70906.8|70929.3|70919.3|70909.9|70899.9|506
1587723600000|2020-04-24 10:20:00|70916.6|70906.6|70927.7|70917.7|70928.5|70918.5|70914.8|70904.8|381
1587723900000|2020-04-24 10:25:00|70927.8|70917.8|70928.8|70918.8|70929.9|70919.9|70917.3|70907.3|409
1587724200000|2020-04-24 10:30:00|70928.4|70918.4|70928.5|70918.5|70932.9|70922.9|70927.6|70917.6|422
1587724500000|2020-04-24 10:35:00|70928.4|70918.4|70915|70900|70932.6|70922.6|70913.1|70898.1|547
1587724800000|2020-04-24 10:40:00|70915.1|70900.1|70906.1|70896.1|70916.8|70906.8|70899.1|70884.1|742
1587725100000|2020-04-24 10:45:00|70904.4|70894.4|70921.8|70911.8|70923.1|70913.1|70899.3|70889.3|583
1587725400000|2020-04-24 10:50:00|70921.9|70911.9|70906.6|70896.6|70924.9|70914.9|70904.8|70894.8|580
1587725700000|2020-04-24 10:55:00|70906.4|70896.4|70906.8|70896.8|70914.3|70904.3|70902.2|70892.2|658
1587726000000|2020-04-24 11:00:00|70906.5|70896.5|70913.3|70903.3|70919.8|70909.8|70906.5|70896.5|536
1587726300000|2020-04-24 11:05:00|70912.9|70902.9|70913.7|70903.7|70920.4|70910.4|70909.4|70899.4|471
1587726600000|2020-04-24 11:10:00|70912.9|70902.9|70902.6|70892.6|70921.7|70911.7|70902.5|70892.5|604
1587726900000|2020-04-24 11:15:00|70902.7|70892.7|70893.9|70883.9|70902.7|70892.7|70881.5|70871.5|681
1587727200000|2020-04-24 11:20:00|70893.3|70883.3|70907.8|70897.8|70911.6|70901.6|70886.8|70876.8|567
1587727500000|2020-04-24 11:25:00|70908|70898|70923.3|70913.3|70924.6|70914.6|70905.1|70895.1|461
1587727800000|2020-04-24 11:30:00|70923.1|70913.1|70921.4|70911.4|70925|70915|70918.9|70908.9|436
1587728100000|2020-04-24 11:35:00|70922.3|70912.3|70924.1|70914.1|70925.2|70915.2|70916.2|70906.2|489
1587728400000|2020-04-24 11:40:00|70924|70914|70923.9|70913.9|70925.9|70915.9|70914.8|70904.8|482
1587728700000|2020-04-24 11:45:00|70924|70914|70932.4|70922.4|70936.9|70926.9|70922.9|70912.9|507
1587729000000|2020-04-24 11:50:00|70932.5|70922.5|70934.1|70924.1|70934.5|70924.5|70928.6|70918.6|381
1587729300000|2020-04-24 11:55:00|70934|70924|70910.6|70900.6|70934.5|70924.5|70904.9|70894.9|544
1587729600000|2020-04-24 12:00:00|70911.2|70901.2|70925.6|70915.6|70930|70920|70910.9|70900.9|517
1587729900000|2020-04-24 12:05:00|70925.8|70915.8|70923.9|70913.9|70925.8|70915.8|70916.4|70906.4|495
1587730200000|2020-04-24 12:10:00|70924|70914|70911.9|70901.9|70927.2|70917.2|70911.7|70901.7|562
1587730500000|2020-04-24 12:15:00|70912.1|70902.1|70917.5|70907.5|70924.5|70914.5|70912.1|70902.1|551
1587730800000|2020-04-24 12:20:00|70917.8|70907.8|70910.8|70900.8|70917.8|70907.8|70892.7|70882.7|694
1587731100000|2020-04-24 12:25:00|70911.1|70901.1|70913.4|70893.1|70916.3|70901.1|70901.3|70889.2|483
1587731400000|2020-04-24 12:30:00|70913.6|70891.9|70898.9|70888.9|70914.7|70902.4|70898.5|70886.8|583
1587731700000|2020-04-24 12:35:00|70897.8|70887.8|70888|70878|70902.8|70892.8|70881.3|70871.3|653
1587732000000|2020-04-24 12:40:00|70887.8|70877.8|70885.2|70875.2|70889.4|70879.4|70876.1|70866.1|664
1587732300000|2020-04-24 12:45:00|70884.8|70874.8|70890.9|70880.9|70892.8|70882.8|70873.7|70863.7|672
1587732600000|2020-04-24 12:50:00|70891.3|70881.3|70898.9|70888.9|70904.3|70894.3|70891|70881|604
1587732900000|2020-04-24 12:55:00|70898.8|70888.8|70905.2|70895.2|70906.3|70896.3|70890.5|70880.5|662
1587733200000|2020-04-24 13:00:00|70905.4|70895.4|70902|70892|70906.1|70896.1|70892.8|70880|606
1587733500000|2020-04-24 13:05:00|70902.1|70892.1|70898.8|70888.8|70904.6|70893|70893.1|70882.7|651
1587733800000|2020-04-24 13:10:00|70898.7|70888.7|70907.6|70892.6|70907.6|70894|70896.1|70883.5|611
1587734100000|2020-04-24 13:15:00|70907|70892|70896.5|70886.5|70910.6|70898.3|70896.4|70886.4|444
1587734400000|2020-04-24 13:20:00|70896.4|70886.4|70900.8|70890.8|70910.2|70900.2|70895.7|70885.7|660
1587734700000|2020-04-24 13:25:00|70900.9|70890.9|70896.8|70886.8|70902.6|70892.6|70893.3|70881.4|518
1587735000000|2020-04-24 13:30:00|70896.9|70886.9|70888.6|70873.6|70896.9|70886.9|70882.7|70867.7|562
1587735300000|2020-04-24 13:35:00|70888.8|70873.8|70887.7|70872.7|70890.5|70877.9|70877.1|70862.2|487
1587735600000|2020-04-24 13:40:00|70887.6|70872.6|70891.8|70876.8|70896.8|70886.8|70884|70869|706
1587735900000|2020-04-24 13:45:00|70891.7|70876.7|70922.3|70912.3|70926.1|70914|70887.9|70872.9|715
1587736200000|2020-04-24 13:50:00|70921.9|70911.9|70913.8|70903.8|70923.9|70913.9|70906|70892.7|788
1587736500000|2020-04-24 13:55:00|70913.6|70903.6|70935.6|70919.2|70938.6|70922.9|70913.2|70899.7|613
1587736800000|2020-04-24 14:00:00|70935.9|70918.3|70948.4|70933.4|70956.2|70942.3|70925.4|70910|799
1587737100000|2020-04-24 14:05:00|70948.2|70933.2|70933.9|70918.9|70953.4|70939|70931|70916.3|743
1587737400000|2020-04-24 14:10:00|70933.8|70918.8|70933.2|70923.2|70947.9|70934.9|70930|70917.3|743
1587737700000|2020-04-24 14:15:00|70933.3|70923.3|70913.9|70898.9|70935.6|70925.6|70903.2|70888.2|735
1587738000000|2020-04-24 14:20:00|70914.5|70899.5|70906.1|70891.1|70917.1|70904.5|70902.3|70888.2|679
1587738300000|2020-04-24 14:25:00|70905.6|70890.6|70915.1|70905.1|70919.7|70905.5|70899.7|70887.5|679
1587738600000|2020-04-24 14:30:00|70916.8|70901.8|70910.5|70900.5|70922|70908.4|70908.6|70895.6|782
1587738900000|2020-04-24 14:35:00|70910.8|70900.8|70914.9|70904.9|70918.6|70906.4|70902.5|70889.8|718
1587739200000|2020-04-24 14:40:00|70914.8|70904.8|70914.8|70904.8|70923.6|70913.6|70908.7|70897.1|609
1587739500000|2020-04-24 14:45:00|70914.4|70904.4|70925.8|70915.8|70925.8|70915.8|70912.1|70899.2|706
1587739800000|2020-04-24 14:50:00|70927|70917|70923.4|70913.4|70931.6|70919.9|70913.3|70900.9|774
1587740100000|2020-04-24 14:55:00|70923.7|70913.7|70942|70932|70951.4|70939.9|70923.1|70911|769
1587740400000|2020-04-24 15:00:00|70941.7|70931.7|70951.9|70936.9|70958.2|70943.8|70938.7|70928.7|666
1587740700000|2020-04-24 15:05:00|70951.4|70936.4|70942.7|70932.7|70953.2|70940.7|70942.2|70929.8|665
1587741000000|2020-04-24 15:10:00|70942.6|70932.6|70946.8|70931.8|70957.9|70942.9|70930.8|70911.1|721
1587741300000|2020-04-24 15:15:00|70947|70932|70953.9|70943.9|70958.1|70946.3|70947|70932|576
1587741600000|2020-04-24 15:20:00|70953.8|70943.8|70955.5|70945.5|70962.9|70950.3|70949.9|70939.9|620
1587741900000|2020-04-24 15:25:00|70955.8|70945.8|70939.5|70919.6|70958.4|70946.9|70934.2|70908.7|639
1587742200000|2020-04-24 15:30:00|70947.3|70918.1|70947.7|70932.7|70965.6|70939.5|70935.3|70905|643
1587742500000|2020-04-24 15:35:00|70948.2|70933.2|70955.1|70945.1|70958.5|70945.1|70944.4|70931.4|644
1587742800000|2020-04-24 15:40:00|70954.9|70944.9|70959|70944|70967.2|70953.9|70954.8|70943.5|582
1587743100000|2020-04-24 15:45:00|70958.5|70943.5|70967.6|70952.6|70970.8|70958.6|70956.2|70943.1|521
1587743400000|2020-04-24 15:50:00|70967.7|70952.7|70965.4|70955.4|70973.5|70961.8|70963.9|70952|578
1587743700000|2020-04-24 15:55:00|70965.3|70955.3|70967.2|70952.2|70968.9|70957.3|70959.5|70944.5|499
1587744000000|2020-04-24 16:00:00|70967.1|70952.1|70954.7|70939.7|70969.7|70958.5|70954.7|70939.7|683
1587744300000|2020-04-24 16:05:00|70954.8|70939.8|70950|70940|70960.3|70947.3|70949.3|70936.6|686
1587744600000|2020-04-24 16:10:00|70949.9|70939.9|70971.2|70956.2|70971.9|70959.5|70949.9|70939.4|523
1587744900000|2020-04-24 16:15:00|70969.4|70954.4|70958.4|70948.4|70972.4|70960.5|70954.3|70944.3|532
1587745200000|2020-04-24 16:20:00|70958.3|70948.3|70957.9|70947.9|70968.9|70957.3|70956|70943.7|665
1587745500000|2020-04-24 16:25:00|70957.8|70947.8|70961.7|70951.7|70963.3|70952.6|70953.1|70940|666
1587745800000|2020-04-24 16:30:00|70961.4|70951.4|70963.8|70953.8|70966.6|70956.6|70958.9|70948.9|500
1587746100000|2020-04-24 16:35:00|70964|70954|70963.7|70953.7|70968|70958|70961.3|70951.3|577
1587746400000|2020-04-24 16:40:00|70963.6|70953.6|70959.1|70944.1|70968.8|70957.2|70949.9|70925.9|613
1587746700000|2020-04-24 16:45:00|70958.8|70943.8|70957.4|70942.4|70959.7|70946.9|70950.1|70938|579
1587747000000|2020-04-24 16:50:00|70957.3|70942.3|70959.2|70949.2|70961.8|70949.7|70953.4|70941.5|405
1587747300000|2020-04-24 16:55:00|70958.9|70948.9|70957|70942|70963|70953|70953.6|70938.6|537
1587747600000|2020-04-24 17:00:00|70957.1|70942.1|70959.7|70949.7|70962.2|70951.4|70953.7|70941.8|457
1587747900000|2020-04-24 17:05:00|70959.9|70949.9|70958.4|70948.4|70962.1|70952.1|70956.9|70944.9|407
1587748200000|2020-04-24 17:10:00|70958.5|70948.5|70954.5|70944.5|70960.7|70950.7|70953.6|70940.6|524
1587748500000|2020-04-24 17:15:00|70955.9|70945.9|70960.3|70950.3|70963.8|70953.3|70955.9|70945.8|482
1587748800000|2020-04-24 17:20:00|70960.2|70950.2|70956.3|70946.3|70960.6|70950.6|70955.8|70944.2|401
1587749100000|2020-04-24 17:25:00|70956.2|70946.2|70957.2|70942.2|70961.4|70950.6|70952.8|70940.5|433
1587749400000|2020-04-24 17:30:00|70954.8|70944.8|70954.3|70939.3|70957.8|70945.2|70951.6|70938.2|412
1587749700000|2020-04-24 17:35:00|70954.4|70939.4|70948.4|70938.4|70954.8|70941.3|70948|70933.7|341
1587750000000|2020-04-24 17:40:00|70947.9|70937.9|70950.3|70935.3|70952.1|70938.6|70945.3|70931.8|353
1587750300000|2020-04-24 17:45:00|70950.4|70935.4|70955.6|70940.6|70956.7|70944.2|70949.5|70934.5|364
1587750600000|2020-04-24 17:50:00|70955.7|70940.7|70953.7|70938.7|70958.5|70945.1|70953.4|70938.4|472
1587750900000|2020-04-24 17:55:00|70953.6|70938.6|70952.9|70937.9|70956.4|70946.4|70949.8|70934.8|412
1587751200000|2020-04-24 18:00:00|70951.1|70941.1|70948|70938|70955.2|70943.9|70947.3|70937.3|420
1587751500000|2020-04-24 18:05:00|70948.1|70938.1|70942.9|70927.9|70948.8|70938.8|70936.3|70924.2|441
1587751800000|2020-04-24 18:10:00|70943|70928|70940.1|70930.1|70945.1|70933.5|70939.3|70926.9|533
1587752100000|2020-04-24 18:15:00|70939.7|70929.7|70945.3|70930.3|70946.8|70934.2|70939.7|70929.2|491
1587752400000|2020-04-24 18:20:00|70945.5|70930.5|70940.4|70925.4|70947|70934.5|70934.5|70919.5|422
1587752700000|2020-04-24 18:25:00|70939.9|70924.9|70941|70931|70944.6|70933.6|70937.6|70923.8|526
1587753000000|2020-04-24 18:30:00|70940.9|70930.9|70947.7|70932.7|70948|70935.4|70939.7|70927.8|420
1587753300000|2020-04-24 18:35:00|70947.8|70932.8|70948|70933|70950.1|70937.1|70942.2|70929.2|349
1587753600000|2020-04-24 18:40:00|70948.2|70933.2|70945.6|70935.6|70950.8|70938.4|70943.4|70931.1|377
1587753900000|2020-04-24 18:45:00|70945.7|70935.7|70940|70930|70946.4|70936.4|70938.3|70928.3|375
1587754200000|2020-04-24 18:50:00|70940.2|70930.2|70945.4|70935.4|70945.8|70935.8|70934.7|70923.4|446
1587754500000|2020-04-24 18:55:00|70945.3|70935.3|70947.5|70932.5|70949.6|70937.6|70941.9|70931.1|403
1587754800000|2020-04-24 19:00:00|70947.3|70932.3|70949.3|70934.3|70949.7|70937.4|70942.9|70930|435
1587755100000|2020-04-24 19:05:00|70949.5|70934.5|70943.7|70928.7|70950.2|70935.2|70940.5|70928|472
1587755400000|2020-04-24 19:10:00|70943.6|70928.6|70946.4|70931.4|70948.6|70933.6|70940.4|70927.6|428
1587755700000|2020-04-24 19:15:00|70946.3|70931.3|70945.6|70930.6|70947.7|70934.4|70944.2|70929.9|365
1587756000000|2020-04-24 19:20:00|70945.5|70930.5|70941.6|70926.6|70946.7|70932.6|70941.6|70926.6|496
1587756300000|2020-04-24 19:25:00|70941.9|70926.9|70935.2|70920.2|70942.9|70929|70930.2|70914.9|476
1587756600000|2020-04-24 19:30:00|70935.1|70920.1|70933.8|70918.8|70937.3|70924.4|70929.7|70914.7|376
1587756900000|2020-04-24 19:35:00|70933.7|70918.7|70922.8|70907.8|70934.7|70922.2|70911.3|70896.3|387
1587757200000|2020-04-24 19:40:00|70922.6|70907.6|70913.8|70898.8|70923|70908|70912.3|70897|349
1587757500000|2020-04-24 19:45:00|70914.1|70899.1|70920.7|70905.7|70923.4|70908.4|70906.6|70891.6|406
1587757800000|2020-04-24 19:50:00|70923.4|70908.4|70913.2|70898.2|70929.3|70914.3|70911.5|70896.5|512
1587758100000|2020-04-24 19:55:00|70913.1|70898.1|70917.2|70902.2|70924.7|70909.7|70899.4|70884.4|472
1587758400000|2020-04-24 20:00:00|70915.2|70900.2|70918.2|70903.2|70918.6|70903.6|70914.1|70899.1|246
1587758700000|2020-04-24 20:05:00|70918.3|70903.3|70914.6|70899.6|70918.4|70903.4|70911.9|70896.9|388
1587759000000|2020-04-24 20:10:00|70914.1|70899.1|70909.5|70894.5|70916.4|70901.4|70908.2|70893.2|238
1587759300000|2020-04-24 20:15:00|70909.3|70894.3|70911.7|70896.7|70912.7|70897.7|70909|70894|148
1587759600000|2020-04-24 20:20:00|70911|70896|70899.6|70884.6|70913.5|70898.5|70894.2|70877.7|520
1587759900000|2020-04-24 20:25:00|70899.3|70884.3|70899.1|70884.1|70904|70886.9|70898.4|70881.6|420
1587760200000|2020-04-24 20:30:00|70900|70885|70899.9|70884.9|70907.6|70888.8|70897.3|70882.3|528
1587760500000|2020-04-24 20:35:00|70899.7|70884.7|70900.6|70885.6|70905.9|70889.5|70897.5|70882.5|505
1587760800000|2020-04-24 20:40:00|70900.2|70885.2|70911.2|70893.1|70916.7|70899.9|70898.4|70883|506
1587761100000|2020-04-24 20:45:00|70911.8|70896.8|70916.9|70892.6|70922.7|70901.1|70902.6|70882.2|421
1587761400000|2020-04-24 20:50:00|70914.7|70897.1|70919.9|70888.8|70931.3|70901.3|70914.3|70871|402
1587761700000|2020-04-24 20:55:00|70920.4|70888.7|70940.1|70872.9|70943.7|70892.6|70916.4|70871.7|763
1587931200000|2020-04-26 20:00:00|70966.3|70881.7|70962.3|70885.9|70970.2|70885.9|70962.3|70875.9|15
1587931500000|2020-04-26 20:05:00|70966.3|70881.7|70966.3|70881.7|70966.3|70885.9|70962.3|70881.7|3
1587931800000|2020-04-26 20:10:00|70970.2|70875.9|70966.3|70881.7|70970.8|70885.9|70962.3|70874.5|13
1587932100000|2020-04-26 20:15:00|70962.3|70885.9|70962.3|70885.9|70966.3|70885.9|70962.3|70852.4|9
1587932400000|2020-04-26 20:20:00|70966.3|70881.7|70962.3|70885.9|70966.3|70885.9|70962.3|70852.4|8
1587932700000|2020-04-26 20:25:00|70966.3|70881.7|70966.3|70881.7|70970.8|70885.9|70962.3|70852.4|19
1587933000000|2020-04-26 20:30:00|70971.3|70873.1|70966.3|70881.7|70971.3|70885.9|70962.3|70873.1|7
1587933300000|2020-04-26 20:35:00|70962.3|70885.9|70968.9|70879.6|70968.9|70885.9|70962.3|70866.9|14
1587933600000|2020-04-26 20:40:00|70967|70870.9|70966.3|70881.7|70967.9|70885.9|70962.3|70870.9|10
1587933900000|2020-04-26 20:45:00|70962.3|70885.9|70962.3|70885.9|70966.3|70888.3|70960.9|70881.7|16
1587934200000|2020-04-26 20:50:00|70960.9|70888.3|70966.3|70881.7|70966.3|70888.3|70960.9|70881.7|14
1587934500000|2020-04-26 20:55:00|70960.9|70888.3|70960.9|70888.3|70966.3|70888.3|70960.9|70881.7|10
1587934800000|2020-04-26 21:00:00|70969.6|70879.3|70969.7|70878.3|70969.7|70885.8|70961.4|70878.3|23
1587935100000|2020-04-26 21:05:00|70965.3|70879.6|70984.8|70859.9|70988.6|70883.4|70965.3|70859.8|105
1587935400000|2020-04-26 21:10:00|70971.2|70874.6|70972.1|70874.5|70988.9|70884|70963.6|70847.9|108
1587935700000|2020-04-26 21:15:00|70969.6|70873.2|70969.2|70874.8|70994.1|70886.1|70959.8|70832|230
1587936000000|2020-04-26 21:20:00|70970.8|70875.2|70965.1|70882.5|70990.3|70890.7|70953.3|70853.8|106
1587936300000|2020-04-26 21:25:00|70965|70882.6|70966.4|70873.5|70967.8|70890.7|70953.3|70871.9|78
1587936600000|2020-04-26 21:30:00|70958.8|70839.3|70960.7|70871.1|70999.5|70884|70955.4|70839.3|118
1587936900000|2020-04-26 21:35:00|70961.2|70871.5|70962|70868.4|71000|70887|70956.8|70847.7|108
1587937200000|2020-04-26 21:40:00|70969.5|70865.5|70972.7|70870.2|71001|70890.1|70951.3|70848.9|120
1587937500000|2020-04-26 21:45:00|70953.4|70877.5|70946.5|70881.1|70995.7|70882.9|70940.6|70842|158
1587937800000|2020-04-26 21:50:00|70947.5|70880.8|70948.6|70883.1|70998.7|70884.2|70940.2|70843.7|116
1587938100000|2020-04-26 21:55:00|70952.7|70880.3|70945|70878.4|70997.5|70882.1|70941.9|70855.8|119
1587938400000|2020-04-26 22:00:00|70948.4|70879.4|70939.8|70886.6|70965.4|70893.3|70904.5|70856.6|485
1587938700000|2020-04-26 22:05:00|70941.3|70887.3|70912.2|70875.9|70965|70893.9|70907.4|70858.6|426
1587939000000|2020-04-26 22:10:00|70916.2|70876.1|70919.4|70877.9|70956.5|70890.3|70907.4|70858.9|253
1587939300000|2020-04-26 22:15:00|70918.8|70877.7|70919.4|70879.8|70928.4|70882.3|70913.8|70865.8|167
1587939600000|2020-04-26 22:20:00|70920|70878.8|70912.8|70877.5|70949.1|70881.1|70908.2|70865.8|137
1587939900000|2020-04-26 22:25:00|70914.4|70878.1|70910.8|70877.9|70928.9|70884.4|70908.3|70856.6|116
1587940200000|2020-04-26 22:30:00|70911.9|70876.6|70910.9|70877.2|70920.6|70880.6|70908.3|70863.8|102
1587940500000|2020-04-26 22:35:00|70909.8|70877.4|70907.1|70874.8|70920.6|70882.6|70899.6|70863.5|130
1587940800000|2020-04-26 22:40:00|70905.8|70875.3|70907.1|70879.3|70908.9|70881.6|70903|70873|539
1587941100000|2020-04-26 22:45:00|70907.7|70881.2|70905.5|70875.1|70909.2|70882.8|70903.1|70873|428
1587941400000|2020-04-26 22:50:00|70905|70875.2|70908.9|70873.8|70915|70888.5|70900.7|70857.8|544
1587941700000|2020-04-26 22:55:00|70910.2|70872.9|70907.4|70869.5|70911.9|70876.5|70906.5|70866.7|208
1587942000000|2020-04-26 23:00:00|70907.5|70869.4|70901.8|70871.4|70910.3|70876.3|70899.4|70856.3|684
1587942300000|2020-04-26 23:05:00|70902.2|70871.7|70898.7|70871.5|70916.1|70875.3|70897.4|70859.1|581
1587942600000|2020-04-26 23:10:00|70898.6|70871|70897.4|70873|70907.1|70874.7|70896|70860.4|311
1587942900000|2020-04-26 23:15:00|70902|70867.6|70899.2|70874.3|70907.2|70875.7|70896.9|70867.6|451
1587943200000|2020-04-26 23:20:00|70899.7|70874|70900.5|70869.5|70906.2|70875|70897|70864.6|413
1587943500000|2020-04-26 23:25:00|70898.5|70871.4|70898.7|70872.3|70906|70874.8|70892.8|70859.6|489
1587943800000|2020-04-26 23:30:00|70897.8|70872|70900.1|70855.5|70901.4|70872.9|70888.7|70855.5|352
1587944100000|2020-04-26 23:35:00|70889.2|70867.6|70887.4|70868.2|70898.8|70869.7|70885.9|70854.2|300
1587944400000|2020-04-26 23:40:00|70886.3|70868.8|70881.5|70863.5|70892|70868.8|70878.1|70857.4|270
1587944700000|2020-04-26 23:45:00|70880|70863.6|70879.6|70864.6|70895|70866.2|70874.2|70845.9|832
1587945000000|2020-04-26 23:50:00|70879.5|70864.5|70881.7|70866.7|70891.6|70868.2|70878.7|70854.7|903
1587945300000|2020-04-26 23:55:00|70882.2|70867.2|70884.5|70869.5|70886.5|70871.5|70880.4|70865.4|931
1587945600000|2020-04-27 00:00:00|70883|70868|70889.4|70879.4|70895|70882.1|70870.6|70855.6|814
1587945900000|2020-04-27 00:05:00|70889.6|70879.6|70877.2|70862.2|70891.6|70881.6|70874|70861.4|698
1587946200000|2020-04-27 00:10:00|70877.3|70862.3|70884.8|70869.8|70888.6|70875.5|70874.3|70859.5|746
1587946500000|2020-04-27 00:15:00|70884.7|70869.7|70886.8|70871.8|70888|70873|70879.4|70864.4|827
1587946800000|2020-04-27 00:20:00|70886.6|70871.6|70883.9|70873.9|70888.4|70875.5|70883.4|70868.4|628
1587947100000|2020-04-27 00:25:00|70883.8|70873.8|70880.1|70870.1|70889.1|70875.5|70879.1|70866.7|304
1587947400000|2020-04-27 00:30:00|70879.7|70869.7|70881|70871|70901.9|70886.9|70879.6|70866.9|790
1587947700000|2020-04-27 00:35:00|70880.2|70870.2|70888.2|70878.2|70890.2|70880.2|70877|70867|469
1587948000000|2020-04-27 00:40:00|70888.5|70878.5|70889.5|70879.5|70892.6|70882.6|70887.1|70877.1|511
1587948300000|2020-04-27 00:45:00|70889.6|70879.6|70876.5|70866.5|70892.4|70882.4|70874.7|70864.7|644
1587948600000|2020-04-27 00:50:00|70875.8|70865.8|70871.9|70861.9|70894.7|70884.7|70868.8|70858.8|756
1587948900000|2020-04-27 00:55:00|70866.7|70856.7|70840.4|70830.4|70879|70864.9|70840.1|70830.1|845
1587949200000|2020-04-27 01:00:00|70841.3|70831.3|70858.4|70848.4|70859.4|70849.4|70838.9|70828.9|873
1587949500000|2020-04-27 01:05:00|70858.6|70848.6|70848.7|70838.7|70861.3|70851.3|70840.2|70830.2|734
1587949800000|2020-04-27 01:10:00|70848.9|70838.9|70849.7|70839.7|70854.8|70844.8|70844.1|70834.1|563
1587950100000|2020-04-27 01:15:00|70849.6|70839.6|70842.9|70832.9|70852.2|70839.6|70831|70820.4|701
1587950400000|2020-04-27 01:20:00|70841.6|70831.6|70825.4|70815.4|70844.1|70834.1|70824.3|70814.3|755
1587950700000|2020-04-27 01:25:00|70826.6|70816.6|70812.9|70802.9|70826.6|70816.6|70811|70801|809
1587951000000|2020-04-27 01:30:00|70811.4|70801.4|70825.7|70815.7|70828.5|70818.5|70800.3|70790.3|808
1587951300000|2020-04-27 01:35:00|70825.5|70815.5|70802.1|70792.1|70833.9|70823.9|70797|70787|607
1587951600000|2020-04-27 01:40:00|70799.3|70789.3|70822.6|70812.6|70831.9|70821.9|70794.7|70784.7|818
1587951900000|2020-04-27 01:45:00|70821.5|70811.5|70831|70821|70834.4|70824.4|70804.8|70794.8|754
1587952200000|2020-04-27 01:50:00|70831.4|70821.4|70818.1|70808.1|70832.8|70822.8|70814.2|70804.2|550
1587952500000|2020-04-27 01:55:00|70819|70809|70808.5|70798.5|70819|70809|70796|70786|578
1587952800000|2020-04-27 02:00:00|70808.1|70798.1|70820.9|70810.9|70824.9|70814.9|70802.7|70792.7|559
1587953100000|2020-04-27 02:05:00|70821|70811|70823.9|70813.9|70830|70820|70810.9|70800.9|587
1587953400000|2020-04-27 02:10:00|70824|70814|70831.6|70821.6|70835|70825|70819.5|70809.5|538
1587953700000|2020-04-27 02:15:00|70831.5|70821.5|70819|70809|70835.5|70825.5|70816.2|70806.2|324
1587954000000|2020-04-27 02:20:00|70818|70808|70815.3|70805.3|70825|70815|70813|70803|306
1587954300000|2020-04-27 02:25:00|70814|70804|70831.1|70821.1|70836.1|70826.1|70814|70804|462
1587954600000|2020-04-27 02:30:00|70831.3|70821.3|70837.6|70827.6|70851|70841|70831.1|70821.1|535
1587954900000|2020-04-27 02:35:00|70838|70828|70829.2|70819.2|70841.7|70831.7|70822.6|70812.6|622
1587955200000|2020-04-27 02:40:00|70829.5|70819.5|70820|70810|70834.3|70824.3|70811.5|70801.5|511
1587955500000|2020-04-27 02:45:00|70821|70811|70820.6|70810.6|70828.7|70818.7|70817.3|70807.3|468
1587955800000|2020-04-27 02:50:00|70820.9|70810.9|70831.1|70821.1|70841.8|70831.8|70820.3|70810.3|550
1587956100000|2020-04-27 02:55:00|70830.6|70820.6|70840.7|70830.7|70856.6|70846.6|70828.2|70818.2|640
1587956400000|2020-04-27 03:00:00|70841|70831|70840.5|70830.5|70842.1|70832.1|70832.5|70822.5|439
1587956700000|2020-04-27 03:05:00|70840.9|70830.9|70842|70832|70849.1|70839.1|70838.2|70828.2|496
1587957000000|2020-04-27 03:10:00|70843.8|70833.8|70844.9|70834.9|70852.6|70842.6|70841.5|70831.5|458
1587957300000|2020-04-27 03:15:00|70843.5|70833.5|70851.2|70841.2|70854.5|70844.5|70838.1|70828.1|508
1587957600000|2020-04-27 03:20:00|70851.1|70841.1|70841.4|70831.4|70852.5|70842.5|70840.2|70830.2|569
1587957900000|2020-04-27 03:25:00|70841.6|70831.6|70836|70826|70844.3|70834.3|70832.4|70822.4|456
1587958200000|2020-04-27 03:30:00|70836.1|70826.1|70833.4|70823.4|70838.9|70828.9|70827.1|70817.1|470
1587958500000|2020-04-27 03:35:00|70833.2|70823.2|70844.7|70834.7|70847.6|70837.6|70829.6|70819.6|432
1587958800000|2020-04-27 03:40:00|70844.9|70834.9|70838.1|70828.1|70844.9|70834.9|70835.5|70825.5|434
1587959100000|2020-04-27 03:45:00|70837.9|70827.9|70828.8|70818.8|70839.6|70829.6|70827.3|70817.3|490
1587959400000|2020-04-27 03:50:00|70829.8|70819.8|70826.7|70816.7|70834.4|70824.4|70823.6|70813.6|448
1587959700000|2020-04-27 03:55:00|70826.8|70816.8|70831.3|70821.3|70833.3|70823.3|70826.2|70816.2|467
1587960000000|2020-04-27 04:00:00|70831.2|70821.2|70826.7|70816.7|70832.5|70822.5|70823.5|70813.5|380
1587960300000|2020-04-27 04:05:00|70827|70817|70840.5|70830.5|70843|70833|70826.1|70816.1|408
1587960600000|2020-04-27 04:10:00|70839.9|70829.9|70844.5|70834.5|70850.5|70840.5|70839.4|70829.4|342
1587960900000|2020-04-27 04:15:00|70844.4|70834.4|70844.9|70834.9|70846.5|70836.5|70839.5|70829.5|243
1587961200000|2020-04-27 04:20:00|70844.8|70834.8|70842.1|70832.1|70846.5|70836.5|70838.1|70828.1|323
1587961500000|2020-04-27 04:25:00|70842.2|70832.2|70839.6|70829.6|70842.2|70832.2|70838.3|70828.3|182
1587961800000|2020-04-27 04:30:00|70839.5|70829.5|70816.5|70806.5|70839.5|70829.5|70815.5|70805.5|500
1587962100000|2020-04-27 04:35:00|70817|70807|70816.8|70806.8|70819.6|70809.6|70808|70798|799
1587962400000|2020-04-27 04:40:00|70818.4|70808.4|70819.6|70809.6|70823.7|70813.7|70817.3|70807.3|250
1587962700000|2020-04-27 04:45:00|70820|70810|70822.2|70812.2|70823.7|70813.7|70815.4|70805.4|304
1587963000000|2020-04-27 04:50:00|70822.5|70812.5|70819.6|70809.6|70823.4|70813.4|70817|70807|244
1587963300000|2020-04-27 04:55:00|70820.3|70810.3|70822.5|70812.5|70823.3|70813.3|70814.7|70804.7|241
1587963600000|2020-04-27 05:00:00|70823|70813|70811.6|70801.6|70823|70813|70804.5|70794.5|353
1587963900000|2020-04-27 05:05:00|70811.7|70801.7|70810.6|70800.6|70814.5|70804.5|70808.1|70798.1|248
1587964200000|2020-04-27 05:10:00|70811|70801|70809.7|70799.7|70812.3|70802.3|70808|70798|284
1587964500000|2020-04-27 05:15:00|70808.8|70798.8|70810.7|70800.7|70816.4|70806.4|70807|70797|241
1587964800000|2020-04-27 05:20:00|70810.4|70800.4|70808.5|70798.5|70812|70802|70804.9|70794.9|262
1587965100000|2020-04-27 05:25:00|70807.8|70797.8|70792.3|70782.3|70808.8|70798.8|70782.5|70772.5|583
1587965400000|2020-04-27 05:30:00|70791.9|70781.9|70791.1|70781.1|70797.4|70787.4|70786|70776|753
1587965700000|2020-04-27 05:35:00|70791.2|70781.2|70806.1|70796.1|70809.1|70799.1|70788|70778|512
1587966000000|2020-04-27 05:40:00|70805.4|70795.4|70823.4|70813.4|70823.5|70813.5|70802|70792|406
1587966300000|2020-04-27 05:45:00|70821.5|70811.5|70806.1|70796.1|70823.8|70813.8|70805|70795|439
1587966600000|2020-04-27 05:50:00|70806.4|70796.4|70803|70793|70807.1|70797.1|70787|70777|556
1587966900000|2020-04-27 05:55:00|70802.9|70792.9|70802.3|70792.3|70803.9|70793.9|70793.7|70783.7|633
1587967200000|2020-04-27 06:00:00|70802.5|70792.5|70800.8|70790.8|70802.5|70792.5|70791.5|70781.5|565
1587967500000|2020-04-27 06:05:00|70801|70791|70807.1|70797.1|70809.5|70799.5|70787.6|70777.6|702
1587967800000|2020-04-27 06:10:00|70806.6|70796.6|70821.7|70811.7|70825.2|70815.2|70805.6|70795.6|626
1587968100000|2020-04-27 06:15:00|70822|70812|70803|70793|70823|70813|70802.1|70792.1|562
1587968400000|2020-04-27 06:20:00|70803.1|70793.1|70803.4|70793.4|70818.8|70808.8|70802.6|70792.6|579
1587968700000|2020-04-27 06:25:00|70803.6|70793.6|70814.4|70804.4|70815.7|70805.7|70800.7|70790.7|567
1587969000000|2020-04-27 06:30:00|70814.3|70804.3|70815.5|70805.5|70815.8|70805.8|70805.5|70795.5|497
1587969300000|2020-04-27 06:35:00|70815.8|70805.8|70843.5|70833.5|70843.6|70833.6|70815.2|70805.2|582
1587969600000|2020-04-27 06:40:00|70843.7|70833.7|70837.2|70827.2|70844.8|70834.8|70836.5|70826.5|654
1587969900000|2020-04-27 06:45:00|70837.5|70827.5|70832.9|70822.9|70843.1|70833.1|70830.9|70820.9|580
1587970200000|2020-04-27 06:50:00|70832.8|70822.8|70822.4|70812.4|70842.5|70832.5|70820.2|70810.2|583
1587970500000|2020-04-27 06:55:00|70822.3|70812.3|70843.5|70833.5|70844.8|70834.8|70818.3|70808.3|648
1587970800000|2020-04-27 07:00:00|70843.7|70833.7|70835.5|70825.5|70851.8|70841.8|70831.1|70821.1|722
1587971100000|2020-04-27 07:05:00|70835.6|70825.6|70839.1|70829.1|70845|70835|70833.2|70823.2|568
1587971400000|2020-04-27 07:10:00|70839|70829|70832.8|70822.8|70842.5|70832.5|70832.7|70822.7|604
1587971700000|2020-04-27 07:15:00|70832.9|70822.9|70845.9|70835.9|70846.2|70836.2|70832.9|70822.9|545
1587972000000|2020-04-27 07:20:00|70845.2|70835.2|70835|70825|70847.5|70837.5|70826.8|70816.8|668
1587972300000|2020-04-27 07:25:00|70835.1|70825.1|70830.4|70820.4|70839.9|70829.9|70829.4|70819.4|556
1587972600000|2020-04-27 07:30:00|70830.5|70820.5|70828.4|70818.4|70835.7|70825.7|70821.5|70811.5|538
1587972900000|2020-04-27 07:35:00|70828.3|70818.3|70842.8|70832.8|70843.1|70833.1|70828.1|70818.1|467
1587973200000|2020-04-27 07:40:00|70842.9|70832.9|70868.3|70858.3|70872.2|70862.2|70842.3|70832.3|663
1587973500000|2020-04-27 07:45:00|70867|70857|70868.4|70858.4|70874|70864|70861.4|70851.4|559
1587973800000|2020-04-27 07:50:00|70867.5|70857.5|70874.6|70864.6|70874.7|70864.7|70863.2|70853.2|625
1587974100000|2020-04-27 07:55:00|70874.4|70864.4|70861.7|70851.7|70874.7|70864.7|70857.6|70847.6|613
1587974400000|2020-04-27 08:00:00|70861.9|70851.9|70869.6|70859.6|70875.1|70865.1|70860.2|70850.2|636
1587974700000|2020-04-27 08:05:00|70869.7|70859.7|70872.6|70862.6|70879.9|70869.9|70862.5|70852.5|665
1587975000000|2020-04-27 08:10:00|70872.7|70862.7|70867|70857|70874|70864|70863.8|70853.8|495
1587975300000|2020-04-27 08:15:00|70866.8|70856.8|70888|70878|70888.4|70878.4|70866.8|70856.8|493
1587975600000|2020-04-27 08:20:00|70888.1|70878.1|70880.1|70870.1|70889.3|70879.3|70879.2|70869.2|475
1587975900000|2020-04-27 08:25:00|70880.9|70870.9|70885.9|70875.9|70888.1|70878.1|70880|70870|488
1587976200000|2020-04-27 08:30:00|70886|70876|70881.6|70871.6|70888.1|70878.1|70881.6|70871.6|357
1587976500000|2020-04-27 08:35:00|70881.7|70871.7|70872.3|70862.3|70881.7|70871.7|70871.8|70861.8|368
1587976800000|2020-04-27 08:40:00|70872.4|70862.4|70883.5|70873.5|70883.5|70873.5|70870.4|70860.4|418
1587977100000|2020-04-27 08:45:00|70883.4|70873.4|70886.6|70876.6|70888.7|70878.7|70880.3|70870.3|487
1587977400000|2020-04-27 08:50:00|70886.7|70876.7|70881.7|70871.7|70896.2|70886.2|70880.3|70870.3|499
1587977700000|2020-04-27 08:55:00|70881.8|70871.8|70883.8|70873.8|70888.6|70878.6|70875.6|70865.6|568
1587978000000|2020-04-27 09:00:00|70884|70874|70895.5|70885.5|70898.6|70888.6|70883.7|70873.7|506
1587978300000|2020-04-27 09:05:00|70895.3|70885.3|70875.6|70865.6|70900.4|70890.4|70869.2|70859.2|478
1587978600000|2020-04-27 09:10:00|70875.5|70865.5|70870.6|70860.6|70875.9|70865.9|70868.1|70858.1|436
1587978900000|2020-04-27 09:15:00|70870.5|70860.5|70876.1|70866.1|70881.7|70871.7|70867.9|70857.9|471
1587979200000|2020-04-27 09:20:00|70876.3|70866.3|70878.4|70868.4|70880.3|70870.3|70874.9|70864.9|489
1587979500000|2020-04-27 09:25:00|70878.5|70868.5|70876|70866|70879|70869|70869.2|70859.2|498
1587979800000|2020-04-27 09:30:00|70876.1|70866.1|70865.4|70855.4|70876.6|70866.6|70864.2|70854.2|411
1587980100000|2020-04-27 09:35:00|70865.5|70855.5|70859.7|70849.7|70871.2|70861.2|70855.3|70845.3|449
1587980400000|2020-04-27 09:40:00|70859.8|70849.8|70845.7|70835.7|70863.9|70853.9|70844.9|70834.9|441
1587980700000|2020-04-27 09:45:00|70846.2|70836.2|70860.5|70850.5|70865.2|70855.2|70845.8|70835.8|510
1587981000000|2020-04-27 09:50:00|70860.6|70850.6|70872.2|70862.2|70873|70863|70857.5|70847.5|447
1587981300000|2020-04-27 09:55:00|70872.4|70862.4|70870.3|70860.3|70878.7|70868.7|70862.8|70852.8|484
1587981600000|2020-04-27 10:00:00|70870.6|70860.6|70875.9|70865.9|70878.3|70868.3|70861.9|70851.9|618
1587981900000|2020-04-27 10:05:00|70875.7|70865.7|70875.4|70865.4|70880.6|70870.6|70874.6|70864.6|313
1587982200000|2020-04-27 10:10:00|70874.8|70864.8|70876.7|70866.7|70879|70869|70874.6|70864.6|320
1587982500000|2020-04-27 10:15:00|70876.8|70866.8|70871.4|70861.4|70877.5|70867.5|70870.2|70860.2|322
1587982800000|2020-04-27 10:20:00|70871.5|70861.5|70866.6|70856.6|70871.5|70861.5|70861.6|70851.6|402
1587983100000|2020-04-27 10:25:00|70866.4|70856.4|70881.3|70871.3|70882.3|70872.3|70865.6|70855.6|303
1587983400000|2020-04-27 10:30:00|70881.4|70871.4|70878.2|70868.2|70882|70872|70877|70867|271
1587983700000|2020-04-27 10:35:00|70878.1|70868.1|70879.5|70869.5|70886.1|70876.1|70876.4|70866.4|330
1587984000000|2020-04-27 10:40:00|70879.2|70869.2|70870.4|70860.4|70879.3|70869.3|70866.2|70856.2|513
1587984300000|2020-04-27 10:45:00|70870.3|70860.3|70867|70857|70872.1|70862.1|70865.1|70855.1|386
1587984600000|2020-04-27 10:50:00|70866.8|70856.8|70872.8|70862.8|70874.1|70864.1|70862.6|70852.6|437
1587984900000|2020-04-27 10:55:00|70872.9|70862.9|70876.9|70866.9|70877.5|70867.5|70868.7|70858.7|412
1587985200000|2020-04-27 11:00:00|70876.8|70866.8|70880.3|70870.3|70882.4|70872.4|70876.7|70866.7|477
1587985500000|2020-04-27 11:05:00|70880.6|70870.6|70889.5|70879.5|70892.5|70882.5|70880.3|70870.3|470
1587985800000|2020-04-27 11:10:00|70889.6|70879.6|70898.1|70888.1|70903.8|70893.8|70889.6|70879.6|548
1587986100000|2020-04-27 11:15:00|70898.5|70888.5|70884.7|70874.7|70898.7|70888.7|70878.3|70868.3|500
1587986400000|2020-04-27 11:20:00|70884.6|70874.6|70884.7|70874.7|70887.6|70877.6|70883.7|70873.7|417
1587986700000|2020-04-27 11:25:00|70884.9|70874.9|70886.9|70876.9|70894.1|70884.1|70881.3|70871.3|368
1587987000000|2020-04-27 11:30:00|70887|70877|70891.5|70881.5|70892.5|70882.5|70883.7|70873.7|360
1587987300000|2020-04-27 11:35:00|70891.3|70881.3|70884.2|70874.2|70892.1|70882.1|70882.8|70872.8|399
1587987600000|2020-04-27 11:40:00|70884.1|70874.1|70882.9|70872.9|70889.7|70879.7|70880.6|70870.6|379
1587987900000|2020-04-27 11:45:00|70882.8|70872.8|70891|70881|70892.3|70882.3|70882.8|70872.8|388
1587988200000|2020-04-27 11:50:00|70891.1|70881.1|70885|70875|70891.9|70881.9|70881|70871|462
1587988500000|2020-04-27 11:55:00|70884.9|70874.9|70887|70877|70887.8|70877.8|70880.7|70870.7|492
1587988800000|2020-04-27 12:00:00|70886.9|70876.9|70874.3|70864.3|70888.6|70878.6|70873.5|70863.5|545
1587989100000|2020-04-27 12:05:00|70874.6|70864.6|70878.8|70868.8|70879.4|70869.4|70869.6|70859.6|458
1587989400000|2020-04-27 12:10:00|70878.7|70868.7|70878.3|70868.3|70882.2|70872.2|70876.1|70866.1|429
1587989700000|2020-04-27 12:15:00|70877.5|70867.5|70873.2|70863.2|70878.8|70868.8|70870.7|70860.7|546
1587990000000|2020-04-27 12:20:00|70871.8|70861.8|70882.1|70872.1|70882.6|70872.6|70871.7|70861.7|521
1587990300000|2020-04-27 12:25:00|70882.4|70872.4|70886.6|70876.6|70889.4|70879.4|70881.4|70871.4|493
1587990600000|2020-04-27 12:30:00|70886.5|70876.5|70889.9|70879.9|70891.7|70881.7|70879.7|70869.7|539
1587990900000|2020-04-27 12:35:00|70890.4|70880.4|70887.9|70877.9|70892|70882|70882|70872|517
1587991200000|2020-04-27 12:40:00|70888|70878|70884.4|70874.4|70890.1|70880.1|70883.5|70873.5|329
1587991500000|2020-04-27 12:45:00|70884.3|70874.3|70880.9|70870.9|70887.3|70877.3|70879.1|70869.1|450
1587991800000|2020-04-27 12:50:00|70881|70871|70879|70869|70883.2|70873.2|70878.9|70868.9|435
1587992100000|2020-04-27 12:55:00|70879.1|70869.1|70882.7|70872.7|70887.6|70877.6|70874.1|70864.1|508
1587992400000|2020-04-27 13:00:00|70882.5|70872.5|70885|70875|70891|70881|70879|70864|522
1587992700000|2020-04-27 13:05:00|70884.8|70874.8|70880.8|70870.8|70885.5|70875.5|70870.1|70860.1|555
1587993000000|2020-04-27 13:10:00|70881.1|70871.1|70887.7|70877.7|70895|70885|70876.1|70866.1|616
1587993300000|2020-04-27 13:15:00|70887.3|70877.3|70888.6|70878.6|70894.3|70884.3|70886.5|70876.5|583
1587993600000|2020-04-27 13:20:00|70888.7|70878.7|70893.8|70883.8|70897.8|70887.8|70887.7|70877.7|495
1587993900000|2020-04-27 13:25:00|70894.1|70884.1|70894.5|70884.5|70901.2|70891.2|70892.8|70882.8|615
1587994200000|2020-04-27 13:30:00|70894.2|70884.2|70898|70888|70898.5|70888.5|70886.4|70874.3|630
1587994500000|2020-04-27 13:35:00|70897.9|70887.9|70890.5|70880.5|70899|70889|70886.1|70876.1|643
1587994800000|2020-04-27 13:40:00|70890.7|70880.7|70914.8|70904.8|70914.9|70904.9|70886.2|70876.2|681
1587995100000|2020-04-27 13:45:00|70914.7|70904.7|70906.5|70896.5|70914.7|70904.7|70905.8|70895.8|674
1587995400000|2020-04-27 13:50:00|70906.3|70896.3|70921.1|70911.1|70922.1|70912.1|70906.3|70896.3|675
1587995700000|2020-04-27 13:55:00|70922.1|70912.1|70926.4|70916.4|70939.4|70929.4|70918.9|70908.9|715
1587996000000|2020-04-27 14:00:00|70926.5|70916.5|70938.6|70928.6|70939.8|70929.8|70926.2|70916.2|661
1587996300000|2020-04-27 14:05:00|70938.8|70928.8|70944.1|70934.1|70944.7|70934.7|70936|70926|527
1587996600000|2020-04-27 14:10:00|70944.2|70934.2|70950.3|70940.3|70957.1|70947.1|70943.3|70933.3|578
1587996900000|2020-04-27 14:15:00|70950.4|70940.4|70930.8|70920.8|70950.7|70940.7|70920.2|70896.2|612
1587997200000|2020-04-27 14:20:00|70930.2|70920.2|70934.6|70924.6|70937.3|70927.3|70929.3|70919.3|579
1587997500000|2020-04-27 14:25:00|70934.5|70924.5|70936.7|70926.7|70942.3|70932.3|70932|70917.2|638
1587997800000|2020-04-27 14:30:00|70936.8|70926.8|70936.1|70926.1|70939.6|70929.6|70929.9|70919.9|628
1587998100000|2020-04-27 14:35:00|70936.3|70926.3|70936.3|70926.3|70944|70934|70928.3|70913.3|585
1587998400000|2020-04-27 14:40:00|70936.2|70926.2|70938.7|70928.7|70947.6|70937.6|70934.5|70924.5|551
1587998700000|2020-04-27 14:45:00|70938.6|70928.6|70941.6|70931.6|70949.5|70939.5|70937.8|70927.8|550
1587999000000|2020-04-27 14:50:00|70942|70932|70927.8|70917.8|70945.7|70935.7|70920.7|70910.7|553
1587999300000|2020-04-27 14:55:00|70927.6|70917.6|70935.1|70925.1|70941.1|70931.1|70926.9|70916.9|593
1587999600000|2020-04-27 15:00:00|70933.8|70923.8|70936.2|70926.2|70941.8|70931.8|70933.1|70923.1|604
1587999900000|2020-04-27 15:05:00|70936.3|70926.3|70933.2|70923.2|70937.3|70927.3|70930.8|70920.8|435
1588000200000|2020-04-27 15:10:00|70933.4|70923.4|70947|70937|70950.9|70940.9|70933.2|70923.2|599
1588000500000|2020-04-27 15:15:00|70946.6|70936.6|70942.9|70932.9|70953.8|70943.8|70940|70930|534
1588000800000|2020-04-27 15:20:00|70941.9|70931.9|70942|70932|70947.9|70937.9|70941.1|70931.1|609
1588001100000|2020-04-27 15:25:00|70941.9|70931.9|70942|70932|70943.4|70933.4|70940.2|70930.2|446
1588001400000|2020-04-27 15:30:00|70941.7|70931.7|70935.8|70925.8|70944.9|70934.9|70935.2|70925.2|595
1588001700000|2020-04-27 15:35:00|70936.2|70926.2|70936.9|70926.9|70936.9|70926.9|70934.3|70924.3|484
1588002000000|2020-04-27 15:40:00|70937|70927|70935.5|70925.5|70939.8|70929.8|70934.1|70924.1|416
1588002300000|2020-04-27 15:45:00|70935.7|70925.7|70936.6|70926.6|70937.3|70927.3|70934|70924|419
1588002600000|2020-04-27 15:50:00|70936.2|70926.2|70939.1|70929.1|70944|70934|70935.4|70925.4|427
1588002900000|2020-04-27 15:55:00|70939.2|70929.2|70940.5|70930.5|70942.7|70932.7|70937.6|70927.6|490
1588003200000|2020-04-27 16:00:00|70940.1|70930.1|70941.1|70931.1|70943.1|70933.1|70939.5|70929.5|614
1588003500000|2020-04-27 16:05:00|70941|70931|70940.2|70930.2|70943.1|70933.1|70940|70930|574
1588003800000|2020-04-27 16:10:00|70940.3|70930.3|70949.2|70939.2|70950.7|70940.7|70938.8|70928.8|563
1588004100000|2020-04-27 16:15:00|70948.9|70938.9|70952.8|70942.8|70955.3|70945.3|70942|70932|455
1588004400000|2020-04-27 16:20:00|70952.6|70942.6|70954.5|70944.5|70954.6|70944.6|70946.4|70936.4|391
1588004700000|2020-04-27 16:25:00|70954.4|70944.4|70947|70937|70954.4|70944.4|70945|70935|572
1588005000000|2020-04-27 16:30:00|70947.5|70937.5|70945.3|70935.3|70948.3|70938.3|70944.8|70934.8|508
1588005300000|2020-04-27 16:35:00|70945.9|70935.9|70949|70939|70952|70942|70945.3|70935.3|597
1588005600000|2020-04-27 16:40:00|70948.9|70938.9|70949|70939|70951.9|70941.9|70948.4|70938.4|436
1588005900000|2020-04-27 16:45:00|70949.1|70939.1|70949.1|70939.1|70953.1|70943.1|70947.5|70937.5|476
1588006200000|2020-04-27 16:50:00|70949|70939|70950.7|70940.7|70951.5|70941.5|70948.5|70938.5|487
1588006500000|2020-04-27 16:55:00|70950.8|70940.8|70939.2|70929.2|70951.4|70941.4|70937.1|70927.1|583
1588006800000|2020-04-27 17:00:00|70939.1|70929.1|70937.9|70927.9|70940.1|70930.1|70935.4|70925.4|606
1588007100000|2020-04-27 17:05:00|70937.7|70927.7|70941.7|70931.7|70942.6|70932.6|70935.7|70925.7|609
1588007400000|2020-04-27 17:10:00|70941.8|70931.8|70942.3|70932.3|70943.7|70933.7|70939.5|70929.5|591
1588007700000|2020-04-27 17:15:00|70941.8|70931.8|70942.4|70932.4|70943.2|70933.2|70940.5|70930.5|498
1588008000000|2020-04-27 17:20:00|70942.1|70932.1|70944.3|70934.3|70945.3|70935.3|70942|70932|520
1588008300000|2020-04-27 17:25:00|70944.4|70934.4|70935.9|70925.9|70945.6|70935.6|70935|70925|724
1588008600000|2020-04-27 17:30:00|70935.7|70925.7|70935.5|70925.5|70938|70928|70933.7|70923.7|649
1588008900000|2020-04-27 17:35:00|70935.8|70925.8|70936.7|70926.7|70938.8|70928.8|70934.3|70924.3|735
1588009200000|2020-04-27 17:40:00|70936.5|70926.5|70941.7|70931.7|70942|70932|70935.2|70925.2|698
1588009500000|2020-04-27 17:45:00|70941.9|70931.9|70937.9|70927.9|70943.1|70933.1|70937|70927|673
1588009800000|2020-04-27 17:50:00|70937.6|70927.6|70937.8|70922.8|70938.5|70928.5|70934.7|70922.5|609
1588010100000|2020-04-27 17:55:00|70937.9|70922.9|70924.5|70914.5|70937.9|70926.5|70924.5|70914.5|617
1588010400000|2020-04-27 18:00:00|70924.4|70914.4|70928.6|70918.6|70930.2|70920.2|70923.3|70913.3|670
1588010700000|2020-04-27 18:05:00|70928.5|70918.5|70936.7|70926.7|70938.1|70928.1|70928.4|70918.4|647
1588011000000|2020-04-27 18:10:00|70936.9|70926.9|70946|70936|70946.5|70936.5|70935|70925|629
1588011300000|2020-04-27 18:15:00|70945.6|70935.6|70951.8|70941.8|70952.9|70942.9|70940.5|70930.5|571
1588011600000|2020-04-27 18:20:00|70951.9|70941.9|70952.2|70942.2|70953.5|70943.5|70949.9|70939.9|667
1588011900000|2020-04-27 18:25:00|70952|70942|70952|70942|70953.7|70943.7|70950.2|70940.2|773
1588012200000|2020-04-27 18:30:00|70951.7|70941.7|70949|70939|70953.5|70943.5|70947.6|70937.6|583
1588012500000|2020-04-27 18:35:00|70948.7|70938.7|70947|70937|70949.7|70939.7|70946.7|70936.7|380
1588012800000|2020-04-27 18:40:00|70946.9|70936.9|70941.5|70931.5|70947|70937|70935.6|70925.6|509
1588013100000|2020-04-27 18:45:00|70941.6|70931.6|70936.1|70926.1|70942.7|70932.7|70934.4|70924.4|434
1588013400000|2020-04-27 18:50:00|70936|70926|70940.3|70930.3|70943.9|70933.9|70935.4|70925.4|345
1588013700000|2020-04-27 18:55:00|70940.2|70930.2|70930.4|70920.4|70940.8|70930.8|70929.8|70919.8|422
1588014000000|2020-04-27 19:00:00|70930.5|70920.5|70931.3|70921.3|70934.9|70924.9|70925.8|70915.8|476
1588014300000|2020-04-27 19:05:00|70931.4|70921.4|70933|70923|70933.6|70923.6|70927.1|70917.1|458
1588014600000|2020-04-27 19:10:00|70932.8|70922.8|70931.9|70921.9|70933.7|70923.7|70931.4|70921.4|295
1588014900000|2020-04-27 19:15:00|70931.8|70921.8|70930.6|70920.6|70933.2|70923.2|70930|70920|405
1588015200000|2020-04-27 19:20:00|70930.9|70920.9|70931.1|70921.1|70933.8|70923.8|70929.3|70919.3|345
1588015500000|2020-04-27 19:25:00|70930.9|70920.9|70927.5|70917.5|70931.3|70921.3|70927.1|70917.1|346
1588015800000|2020-04-27 19:30:00|70927.8|70917.8|70935.4|70920.4|70936.5|70923.3|70921.8|70911.8|473
1588016100000|2020-04-27 19:35:00|70935.2|70920.2|70930.1|70915.1|70935.5|70921.8|70928.4|70913.4|345
1588016400000|2020-04-27 19:40:00|70930.4|70915.4|70926.2|70916.2|70930.9|70918|70924.1|70912.1|290
1588016700000|2020-04-27 19:45:00|70928.5|70913.5|70931.1|70921.1|70936.2|70924.3|70925.5|70912.9|309
1588017000000|2020-04-27 19:50:00|70931.2|70921.2|70932.8|70922.8|70934.1|70924.1|70930.5|70920.5|363
1588017300000|2020-04-27 19:55:00|70933.1|70923.1|70936.5|70921.5|70937.9|70926.2|70932.4|70920.6|392
1588017600000|2020-04-27 20:00:00|70936.2|70921.2|70932.5|70922.5|70936.5|70924.2|70932.3|70919.6|349
1588017900000|2020-04-27 20:05:00|70932.4|70922.4|70928.7|70913.7|70936.2|70924.9|70924.9|70911.8|268
1588018200000|2020-04-27 20:10:00|70928|70913|70927.7|70912.7|70938.1|70920.9|70919.3|70899.1|425
1588018500000|2020-04-27 20:15:00|70927.5|70912.5|70928.2|70913.2|70929.9|70914.9|70926.2|70911.2|355
1588018800000|2020-04-27 20:20:00|70927.8|70912.8|70928.2|70913.2|70928.6|70913.6|70926|70911|340
1588019100000|2020-04-27 20:25:00|70928.1|70913.1|70926.8|70911.8|70929.3|70914.3|70925.9|70910.9|383
1588019400000|2020-04-27 20:30:00|70927.4|70912.4|70931.1|70915.5|70934.9|70919.3|70924.9|70909.9|432
1588019700000|2020-04-27 20:35:00|70931.3|70916.3|70930.1|70915.1|70936.8|70917.4|70928.4|70905.6|486
1588020000000|2020-04-27 20:40:00|70929.9|70914.9|70930.5|70915.5|70935|70917|70927.8|70912.4|424
1588020300000|2020-04-27 20:45:00|70930.6|70915.6|70930.7|70912.9|70936.3|70917.5|70928.4|70911.2|510
1588020600000|2020-04-27 20:50:00|70930.8|70913.1|70928|70911.3|70935.2|70917.1|70923.8|70905.5|540
1588020900000|2020-04-27 20:55:00|70928.9|70910.8|70939.6|70913|70941.8|70915.1|70925.2|70897.3|318
1588021200000|2020-04-27 21:00:00|70950.6|70914.4|70949|70911.6|70956.9|70915.2|70944.6|70908.1|41
1588021500000|2020-04-27 21:05:00|70956.2|70905.5|70963.9|70878.1|70973.4|70905.5|70940|70867.7|132
1588021800000|2020-04-27 21:10:00|70964.5|70880|70948.2|70889.5|70972.9|70904.4|70946.6|70877.1|194
1588022100000|2020-04-27 21:15:00|70948.4|70890.7|70971.5|70871.8|70977.7|70890.7|70948.4|70862|161
1588022400000|2020-04-27 21:20:00|70966|70874.6|70971|70866.6|70974.8|70880.5|70954.9|70849.5|115
1588022700000|2020-04-27 21:25:00|70972.6|70857.5|70966.8|70864.2|70972.6|70879.1|70958.6|70849.6|102
1588023000000|2020-04-27 21:30:00|70967.7|70868|70958.5|70881|70967.7|70886.7|70945|70867.3|128
1588023300000|2020-04-27 21:35:00|70962.1|70879.4|70963.7|70887.7|70968.2|70894.6|70950.1|70874.1|158
1588023600000|2020-04-27 21:40:00|70959.9|70885.5|70957|70884.3|70965.3|70894.2|70945.5|70876.9|182
1588023900000|2020-04-27 21:45:00|70954.2|70883.8|70953.2|70905.1|70965.6|70907.7|70941.2|70880.8|210
1588024200000|2020-04-27 21:50:00|70951.8|70903.8|70951.5|70906.9|70961.6|70914.9|70927.7|70886|167
1588024500000|2020-04-27 21:55:00|70950.8|70908.5|70952.4|70908.8|70958.8|70914.9|70944.7|70899.5|154
1588024800000|2020-04-27 22:00:00|70955.7|70905.9|70949.2|70910.5|70958.4|70915.9|70928.8|70900.1|192
1588025100000|2020-04-27 22:05:00|70946.4|70908.9|70948.4|70909.8|70951.7|70916.6|70938.6|70905.5|136
1588025400000|2020-04-27 22:10:00|70948.3|70908.7|70948.3|70908.7|70951.2|70914.8|70947.9|70906.4|160
1588025700000|2020-04-27 22:15:00|70945.3|70909.5|70939.5|70912|70950.6|70917.4|70939.3|70909.5|205
1588026000000|2020-04-27 22:20:00|70939.3|70912.4|70940.9|70913.2|70946.3|70921.8|70935.6|70906.1|519
1588026300000|2020-04-27 22:25:00|70940.7|70914.6|70942.8|70914.8|70945.9|70917.5|70937.8|70907.3|342
1588026600000|2020-04-27 22:30:00|70943.3|70916.6|70945|70917.7|70947.3|70919.6|70934.3|70906.8|638
1588026900000|2020-04-27 22:35:00|70945.6|70917.2|70941.7|70910.3|70948.3|70924.2|70935.8|70908.7|640
1588027200000|2020-04-27 22:40:00|70941.6|70912.2|70944.7|70924.2|70954.1|70930.1|70933.7|70908.6|547
1588027500000|2020-04-27 22:45:00|70945.4|70923.3|70948.7|70924.3|70953.9|70931.3|70942.9|70918.1|678
1588027800000|2020-04-27 22:50:00|70948.8|70924.8|70949.3|70925.6|70950.6|70929.9|70943.7|70922.8|890
1588028100000|2020-04-27 22:55:00|70948.8|70927.4|70953.8|70932.4|70956.4|70934.7|70945.7|70922.9|677
1588028400000|2020-04-27 23:00:00|70964.6|70924.6|70945.9|70930.9|70964.6|70936|70943|70924.6|656
1588028700000|2020-04-27 23:05:00|70946.2|70931.2|70947.3|70932.3|70949.8|70934.8|70946|70929.8|379
1588029000000|2020-04-27 23:10:00|70946.8|70931.8|70945.2|70929.9|70948.9|70933.5|70942.6|70923.8|486
1588029300000|2020-04-27 23:15:00|70945.5|70928.9|70941.3|70922.7|70947|70931.1|70938.8|70920.5|403
1588029600000|2020-04-27 23:20:00|70942.7|70921|70944.8|70926.5|70945.2|70928.6|70937.9|70920.7|449
1588029900000|2020-04-27 23:25:00|70944.5|70927.4|70942.9|70916.6|70946.2|70929.1|70937.7|70915.4|370
1588030200000|2020-04-27 23:30:00|70944|70915.9|70942.5|70921.2|70946|70925|70937.1|70915.5|399
1588030500000|2020-04-27 23:35:00|70942.6|70921.5|70943.3|70928.2|70946.2|70929.1|70939.3|70921.3|304
1588030800000|2020-04-27 23:40:00|70944.1|70928.3|70944.2|70928|70947.6|70930.5|70942.5|70926|395
1588031100000|2020-04-27 23:45:00|70944.6|70927.9|70942.6|70927.4|70944.7|70929.7|70939.4|70923.6|438
1588031400000|2020-04-27 23:50:00|70942.9|70927.9|70942.1|70927.1|70944|70928.4|70939.6|70923.8|513
1588031700000|2020-04-27 23:55:00|70942.3|70927.3|70922|70905.1|70942.9|70927.9|70919.8|70902.4|489
1588032000000|2020-04-28 00:00:00|70921.2|70906.2|70936.7|70920.1|70938.5|70920.1|70920.7|70905.5|487
1588032300000|2020-04-28 00:05:00|70936.4|70919.7|70934.7|70919.7|70940|70923.6|70931.7|70916.7|401
1588032600000|2020-04-28 00:10:00|70935.1|70920.1|70919.7|70904.7|70937|70922|70919.3|70904.3|401
1588032900000|2020-04-28 00:15:00|70919.8|70904.8|70912.4|70897.4|70920.4|70905.4|70910.6|70895.6|356
1588033200000|2020-04-28 00:20:00|70912.5|70897.5|70912.7|70897.7|70917.9|70904.2|70910.1|70897.3|411
1588033500000|2020-04-28 00:25:00|70912.8|70897.8|70909.6|70899.6|70913.9|70901.6|70907.2|70896.5|306
1588033800000|2020-04-28 00:30:00|70909.2|70899.2|70899.7|70884.7|70912.4|70900|70896.7|70884.3|333
1588034100000|2020-04-28 00:35:00|70899.9|70884.9|70898.1|70888.1|70902.9|70892.2|70895.2|70884.6|370
1588034400000|2020-04-28 00:40:00|70898.3|70888.3|70894.7|70879.7|70900.9|70888.3|70891.5|70878.3|313
1588034700000|2020-04-28 00:45:00|70894.8|70879.8|70891.3|70881.3|70895.1|70884.5|70885.8|70874.4|431
1588035000000|2020-04-28 00:50:00|70891.2|70881.2|70901.6|70891.6|70908.3|70894.2|70891|70881|526
1588035300000|2020-04-28 00:55:00|70901.5|70891.5|70910.9|70900.9|70923.7|70913.7|70901.1|70891.1|549
1588035600000|2020-04-28 01:00:00|70911|70901|70922.3|70912.3|70923.2|70913.2|70909.7|70898.8|581
1588035900000|2020-04-28 01:05:00|70922.4|70912.4|70920.8|70910.8|70925.7|70915.7|70913.9|70903.9|602
1588036200000|2020-04-28 01:10:00|70920.7|70910.7|70925.9|70910.9|70925.9|70915.1|70914.5|70904.5|471
1588036500000|2020-04-28 01:15:00|70926|70911|70908.4|70898.4|70927.7|70915.4|70905.5|70895.5|582
1588036800000|2020-04-28 01:20:00|70908.7|70898.7|70918.2|70908.2|70918.8|70908.8|70908.7|70898.7|514
1588037100000|2020-04-28 01:25:00|70917.9|70907.9|70908|70898|70925.7|70915.7|70906.2|70893.9|634
1588037400000|2020-04-28 01:30:00|70910.4|70895.4|70927.1|70917.1|70927.9|70917.9|70902.7|70892.7|672
1588037700000|2020-04-28 01:35:00|70926|70916|70915.8|70905.8|70934.7|70924.7|70912.1|70902.1|751
1588038000000|2020-04-28 01:40:00|70915.5|70905.5|70940.4|70930.4|70947.6|70937.6|70915.5|70905.5|735
1588038300000|2020-04-28 01:45:00|70940.2|70930.2|70946.8|70936.8|70947.8|70937.8|70933.5|70923.5|750
1588038600000|2020-04-28 01:50:00|70946.7|70936.7|70962.8|70952.8|70966.4|70956.4|70938|70928|775
1588038900000|2020-04-28 01:55:00|70963|70953|70974.5|70964.5|70984.1|70974.1|70960.4|70950.4|761
1588039200000|2020-04-28 02:00:00|70974.3|70964.3|70984.1|70974.1|70988.7|70978.7|70961.6|70951.6|746
1588039500000|2020-04-28 02:05:00|70983.9|70973.9|70977|70967|70986.1|70976.1|70962.9|70952.9|773
1588039800000|2020-04-28 02:10:00|70977.1|70967.1|70977.7|70967.7|70983.8|70973.8|70971.1|70961.1|575
1588040100000|2020-04-28 02:15:00|70977.9|70967.9|70958.6|70948.6|70978.1|70968.1|70948|70936.8|609
1588040400000|2020-04-28 02:20:00|70958.7|70948.7|70982.4|70972.4|70983.2|70973.2|70958.1|70948.1|610
1588040700000|2020-04-28 02:25:00|70982.3|70972.3|70978.2|70968.2|70989.9|70979.9|70965|70955|647
1588041000000|2020-04-28 02:30:00|70978.1|70968.1|70960.1|70950.1|70978.1|70968.1|70951.7|70941.7|510
1588041300000|2020-04-28 02:35:00|70959.8|70949.8|70956.8|70946.8|70967.1|70957.1|70954.7|70944.7|465
1588041600000|2020-04-28 02:40:00|70956.7|70946.7|70968.4|70953.4|70968.7|70955.1|70946.3|70936.3|385
1588041900000|2020-04-28 02:45:00|70968.3|70953.3|70958.1|70943.1|70973.5|70958.5|70953.5|70938.5|460
1588042200000|2020-04-28 02:50:00|70957.7|70942.7|70968|70958|70969.5|70959.5|70952.4|70941.9|360
1588042500000|2020-04-28 02:55:00|70967.9|70957.9|70963.5|70953.5|70970.2|70960.2|70959.8|70949.8|447
1588042800000|2020-04-28 03:00:00|70963.4|70953.4|70963.9|70953.9|70965.3|70955.3|70957.9|70947.9|553
1588043100000|2020-04-28 03:05:00|70963.8|70953.8|70962.2|70952.2|70966.1|70956.1|70954.6|70944.6|429
1588043400000|2020-04-28 03:10:00|70962.3|70952.3|70940.8|70930.8|70975.1|70962.8|70939.3|70926.8|523
1588043700000|2020-04-28 03:15:00|70941|70931|70953.7|70943.7|70954.7|70944.7|70940.9|70930.9|531
1588044000000|2020-04-28 03:20:00|70953.8|70943.8|70943.5|70933.5|70954.3|70944.3|70920.9|70910.9|664
1588044300000|2020-04-28 03:25:00|70944.2|70934.2|70934.6|70924.6|70944.4|70934.4|70933.9|70921|475
1588044600000|2020-04-28 03:30:00|70934.7|70924.7|70935.1|70925.1|70940.6|70930.6|70928.9|70916.3|457
1588044900000|2020-04-28 03:35:00|70935|70925|70923.3|70913.3|70937.5|70927.5|70921.2|70910|489
1588045200000|2020-04-28 03:40:00|70923.4|70913.4|70926.8|70916.8|70928.7|70917.8|70920|70909.5|466
1588045500000|2020-04-28 03:45:00|70926.7|70916.7|70925.6|70915.6|70934.3|70924.3|70923.9|70913.9|476
1588045800000|2020-04-28 03:50:00|70925.5|70915.5|70943|70933|70943.4|70933.4|70925.4|70915.4|567
1588046100000|2020-04-28 03:55:00|70943.1|70933.1|70942.4|70927.4|70944|70933.2|70935.9|70923|452
1588046400000|2020-04-28 04:00:00|70942.2|70927.2|70941.5|70931.5|70949.3|70935.7|70940.4|70927.1|397
1588046700000|2020-04-28 04:05:00|70943.9|70928.9|70944.6|70934.6|70952.2|70942|70942.1|70928.9|490
1588047000000|2020-04-28 04:10:00|70944.5|70934.5|70937.4|70927.4|70946.1|70936.1|70937.1|70927.1|388
1588047300000|2020-04-28 04:15:00|70937.2|70927.2|70936.6|70926.6|70939.6|70929.6|70935.4|70923.4|276
1588047600000|2020-04-28 04:20:00|70936.4|70926.4|70940|70930|70942.1|70932.1|70933.9|70923.9|338
1588047900000|2020-04-28 04:25:00|70939.9|70929.9|70932.1|70922.1|70940.1|70930.1|70930.9|70920.9|286
1588048200000|2020-04-28 04:30:00|70932.3|70922.3|70946|70936|70949.9|70939|70931.9|70921.9|469
1588048500000|2020-04-28 04:35:00|70945.7|70935.7|70949|70939|70949.6|70939.6|70942.7|70931.6|528
1588048800000|2020-04-28 04:40:00|70948.9|70938.9|70948.6|70938.6|70949.1|70939.1|70945.2|70935.2|474
1588049100000|2020-04-28 04:45:00|70948.5|70938.5|70949.5|70939.5|70950.4|70940.4|70947.8|70937.8|472
1588049400000|2020-04-28 04:50:00|70949.2|70939.2|70947.6|70937.6|70951.3|70941.3|70946.1|70936.1|534
1588049700000|2020-04-28 04:55:00|70947.7|70937.7|70947|70937|70948.1|70938.1|70946.1|70936.1|618
1588050000000|2020-04-28 05:00:00|70947.1|70937.1|70948.1|70938.1|70948.4|70938.4|70944.4|70930.2|492
1588050300000|2020-04-28 05:05:00|70948|70938|70946.8|70936.8|70952.1|70942.1|70944.4|70934.4|477
1588050600000|2020-04-28 05:10:00|70946.9|70936.9|70941.8|70931.8|70947|70937|70937.5|70925.2|528
1588050900000|2020-04-28 05:15:00|70942|70932|70938.1|70928.1|70948|70938|70938|70928|485
1588051200000|2020-04-28 05:20:00|70938.2|70928.2|70939.3|70929.3|70941.9|70931.9|70935.9|70925.9|449
1588051500000|2020-04-28 05:25:00|70939.2|70929.2|70938.3|70928.3|70942|70932|70937|70927|332
1588051800000|2020-04-28 05:30:00|70938.2|70928.2|70945.7|70935.7|70950.2|70940.2|70938.2|70928.2|559
1588052100000|2020-04-28 05:35:00|70945.6|70935.6|70943.1|70933.1|70950.1|70940.1|70941.1|70931.1|560
1588052400000|2020-04-28 05:40:00|70943.2|70933.2|70935|70920|70945.4|70935.4|70933.8|70919.2|471
1588052700000|2020-04-28 05:45:00|70934.3|70919.3|70933.4|70923.4|70939|70929|70925.4|70915.4|586
1588053000000|2020-04-28 05:50:00|70933.3|70923.3|70926.4|70916.4|70936.3|70926.3|70924.7|70914.7|614
1588053300000|2020-04-28 05:55:00|70926.3|70916.3|70922.1|70912.1|70927.4|70917.4|70917|70907|571
1588053600000|2020-04-28 06:00:00|70922.2|70912.2|70932.6|70922.6|70935|70925|70920.4|70910.4|554
1588053900000|2020-04-28 06:05:00|70932.7|70922.7|70933.3|70923.3|70940.8|70930.8|70928.4|70918.4|578
1588054200000|2020-04-28 06:10:00|70933.9|70923.9|70924|70914|70933.9|70923.9|70923.2|70913.2|426
1588054500000|2020-04-28 06:15:00|70924.1|70914.1|70928|70918|70932.4|70922.4|70922.3|70912.3|382
1588054800000|2020-04-28 06:20:00|70928.1|70918.1|70942.2|70932.2|70951.2|70941.2|70927.9|70917.9|578
1588055100000|2020-04-28 06:25:00|70939.4|70929.4|70934.5|70924.5|70942|70932|70932.3|70922.3|673
1588055400000|2020-04-28 06:30:00|70934.7|70924.7|70936.7|70926.7|70939.9|70929.9|70933.5|70923.5|440
1588055700000|2020-04-28 06:35:00|70936.6|70926.6|70930.3|70920.3|70937.4|70927.4|70927.8|70917.8|455
1588056000000|2020-04-28 06:40:00|70930|70920|70932.3|70922.3|70936.2|70926.2|70928.4|70918.4|437
1588056300000|2020-04-28 06:45:00|70932.1|70922.1|70935|70925|70937|70927|70926.4|70916.4|453
1588056600000|2020-04-28 06:50:00|70934.9|70924.9|70936|70926|70945.8|70935.8|70934.5|70924.5|550
1588056900000|2020-04-28 06:55:00|70936.3|70926.3|70938.4|70928.4|70944.7|70934.7|70933.9|70923.9|474
1588057200000|2020-04-28 07:00:00|70938.5|70928.5|70937.8|70927.8|70943.9|70933.9|70929.7|70919.7|653
1588057500000|2020-04-28 07:05:00|70937.7|70927.7|70926.8|70916.8|70943.7|70933.7|70924.5|70914.5|597
1588057800000|2020-04-28 07:10:00|70926.9|70916.9|70932.1|70922.1|70935.6|70925.6|70924.4|70914.4|557
1588058100000|2020-04-28 07:15:00|70932|70922|70934.7|70924.7|70940.1|70930.1|70930|70920|550
1588058400000|2020-04-28 07:20:00|70934.8|70924.8|70918.4|70908.4|70936.2|70926.2|70918|70908|552
1588058700000|2020-04-28 07:25:00|70918.5|70908.5|70909.9|70899.9|70919.9|70909.9|70901.5|70891.5|717
1588059000000|2020-04-28 07:30:00|70909.4|70899.4|70918.3|70908.3|70918.3|70908.3|70907|70897|607
1588059300000|2020-04-28 07:35:00|70918.7|70908.7|70926.2|70916.2|70928.6|70918.6|70911.5|70901.5|660
1588059600000|2020-04-28 07:40:00|70926.4|70916.4|70914.6|70904.6|70926.5|70916.5|70906.4|70896.4|683
1588059900000|2020-04-28 07:45:00|70914.8|70904.8|70923|70913|70924.5|70914.5|70909.2|70899.2|589
1588060200000|2020-04-28 07:50:00|70922.9|70912.9|70926.5|70916.5|70929.2|70919.2|70915.8|70905.8|624
1588060500000|2020-04-28 07:55:00|70927.2|70917.2|70936.7|70926.7|70937.7|70927.7|70923.4|70913.4|579
1588060800000|2020-04-28 08:00:00|70936.5|70926.5|70937.9|70927.9|70938.5|70928.5|70926.8|70916.8|465
1588061100000|2020-04-28 08:05:00|70937.8|70927.8|70935.3|70925.3|70937.9|70927.9|70930.9|70920.9|478
1588061400000|2020-04-28 08:10:00|70935.4|70925.4|70925.5|70915.5|70935.8|70925.8|70921.9|70911.9|536
1588061700000|2020-04-28 08:15:00|70926|70916|70925.1|70915.1|70926.2|70916.2|70913.1|70903.1|532
1588062000000|2020-04-28 08:20:00|70925.2|70915.2|70910.4|70900.4|70928|70918|70906.3|70896.3|524
1588062300000|2020-04-28 08:25:00|70910.5|70900.5|70919.8|70909.8|70919.8|70909.8|70900.6|70890.6|591
1588062600000|2020-04-28 08:30:00|70920|70910|70911.8|70901.8|70923.9|70913.9|70911.8|70901.8|591
1588062900000|2020-04-28 08:35:00|70911.6|70901.6|70895.1|70885.1|70912.2|70902.2|70893.9|70883.9|624
1588063200000|2020-04-28 08:40:00|70895.5|70885.5|70904|70894|70906.4|70896.4|70893.3|70883.3|505
1588063500000|2020-04-28 08:45:00|70903.6|70893.6|70904.1|70894.1|70908.3|70898.3|70900.6|70890.6|446
1588063800000|2020-04-28 08:50:00|70904.2|70894.2|70904.1|70894.1|70907|70897|70899.6|70889.6|457
1588064100000|2020-04-28 08:55:00|70904|70894|70912.6|70902.6|70917|70907|70904|70894|504
1588064400000|2020-04-28 09:00:00|70911.9|70901.9|70900.7|70890.7|70915.3|70905.3|70899.8|70889.8|604
1588064700000|2020-04-28 09:05:00|70900.6|70890.6|70909.9|70899.9|70914.5|70904.5|70900.1|70890.1|555
1588065000000|2020-04-28 09:10:00|70910|70900|70902.9|70892.9|70910|70900|70902|70892|489
1588065300000|2020-04-28 09:15:00|70902.8|70892.8|70881.5|70871.5|70903.5|70893.5|70879.2|70869.2|639
1588065600000|2020-04-28 09:20:00|70880|70870|70873.5|70863.5|70888.1|70878.1|70870.2|70860.2|791
1588065900000|2020-04-28 09:25:00|70873.6|70863.6|70858.6|70848.6|70873.6|70863.6|70856.7|70846.7|776
1588066200000|2020-04-28 09:30:00|70858.8|70848.8|70850.6|70840.6|70869.9|70859.9|70845|70835|736
1588066500000|2020-04-28 09:35:00|70850.4|70840.4|70814|70804|70850.4|70840.4|70810.6|70800.6|732
1588066800000|2020-04-28 09:40:00|70813.9|70803.9|70819.4|70809.4|70827.2|70817.2|70808.2|70798.2|683
1588067100000|2020-04-28 09:45:00|70819.8|70809.8|70813.3|70803.3|70820|70810|70800.1|70790.1|715
1588067400000|2020-04-28 09:50:00|70814.5|70804.5|70815.6|70805.6|70820.2|70810.2|70802.6|70792.6|671
1588067700000|2020-04-28 09:55:00|70815.5|70805.5|70791.8|70781.8|70816.5|70806.5|70787.7|70777.7|675
1588068000000|2020-04-28 10:00:00|70792.1|70782.1|70793.7|70783.7|70797|70787|70786.3|70776.3|651
1588068300000|2020-04-28 10:05:00|70793.6|70783.6|70797.8|70787.8|70805.4|70795.4|70793.5|70783.5|657
1588068600000|2020-04-28 10:10:00|70798|70788|70779.3|70769.3|70798.8|70788.8|70764.5|70754.5|531
1588068900000|2020-04-28 10:15:00|70779.2|70769.2|70793.8|70783.8|70794.3|70784.3|70777.8|70767.8|542
1588069200000|2020-04-28 10:20:00|70793.6|70783.6|70801.1|70791.1|70803.4|70793.4|70793.2|70783.2|412
1588069500000|2020-04-28 10:25:00|70800.9|70790.9|70805.3|70795.3|70815.2|70805.2|70797.3|70787.3|519
1588069800000|2020-04-28 10:30:00|70805.7|70795.7|70814.6|70804.6|70815.2|70805.2|70805.5|70795.5|484
1588070100000|2020-04-28 10:35:00|70814.7|70804.7|70806.4|70796.4|70815.3|70805.3|70805.3|70795.3|375
1588070400000|2020-04-28 10:40:00|70806.3|70796.3|70819.2|70809.2|70820.5|70810.5|70802.6|70792.6|464
1588070700000|2020-04-28 10:45:00|70819.3|70809.3|70829.7|70819.7|70830|70820|70818.7|70808.7|516
1588071000000|2020-04-28 10:50:00|70829.6|70819.6|70820.1|70810.1|70830.3|70820.3|70819.9|70809.9|409
1588071300000|2020-04-28 10:55:00|70820.2|70810.2|70815.6|70805.6|70822.5|70812.5|70813.7|70803.7|588
1588071600000|2020-04-28 11:00:00|70815.5|70805.5|70815.2|70805.2|70821.5|70811.5|70812.1|70802.1|502
1588071900000|2020-04-28 11:05:00|70815.1|70805.1|70814.5|70804.5|70815.2|70805.2|70800|70790|543
1588072200000|2020-04-28 11:10:00|70814.6|70804.6|70796.4|70786.4|70816.5|70806.5|70789.7|70779.7|632
1588072500000|2020-04-28 11:15:00|70796.3|70786.3|70791.8|70781.8|70799|70789|70782.6|70772.6|641
1588072800000|2020-04-28 11:20:00|70792|70782|70793.3|70783.3|70798.5|70788.5|70789.4|70779.4|515
1588073100000|2020-04-28 11:25:00|70793.4|70783.4|70802.3|70792.3|70806.1|70796.1|70792.7|70782.7|601
1588073400000|2020-04-28 11:30:00|70802.2|70792.2|70811.4|70801.4|70815.4|70805.1|70801.6|70791.6|466
1588073700000|2020-04-28 11:35:00|70811.3|70801.3|70812.6|70802.6|70819.1|70809.1|70806.8|70796.8|453
1588074000000|2020-04-28 11:40:00|70812.5|70802.5|70826.1|70816.1|70828.3|70818.3|70812.4|70802.4|394
1588074300000|2020-04-28 11:45:00|70826.6|70816.6|70816.7|70806.7|70826.7|70816.7|70815.3|70805.3|442
1588074600000|2020-04-28 11:50:00|70816.6|70806.6|70831.3|70821.3|70831.8|70821.8|70816.1|70806.1|476
1588074900000|2020-04-28 11:55:00|70831|70821|70821.4|70811.4|70841.3|70831.3|70821.4|70811.4|594
1588075200000|2020-04-28 12:00:00|70821.5|70811.5|70838.7|70828.7|70838.9|70828.9|70813.8|70803.8|729
1588075500000|2020-04-28 12:05:00|70838.5|70828.5|70837.6|70827.6|70850.6|70840.6|70832.7|70822.7|630
1588075800000|2020-04-28 12:10:00|70837.3|70827.3|70837.3|70827.3|70841.5|70831.5|70829.3|70819.3|592
1588076100000|2020-04-28 12:15:00|70837.2|70827.2|70837.8|70827.8|70847.1|70837.1|70830.7|70820.7|688
1588076400000|2020-04-28 12:20:00|70837.6|70827.6|70823.2|70813.2|70840|70830|70822.3|70812.3|692
1588076700000|2020-04-28 12:25:00|70823.3|70813.3|70811.7|70801.7|70829.3|70819.3|70809|70799|666
1588077000000|2020-04-28 12:30:00|70811.9|70801.9|70803|70793|70812.6|70802.6|70800.6|70790.6|628
1588077300000|2020-04-28 12:35:00|70803.5|70793.5|70798.4|70788.4|70803.6|70793.6|70791.4|70781.4|578
1588077600000|2020-04-28 12:40:00|70798.2|70788.2|70800.6|70790.6|70806.1|70796.1|70792.9|70782.9|644
1588077900000|2020-04-28 12:45:00|70800.8|70790.8|70806.8|70796.8|70807.2|70797.2|70790.6|70780.6|602
1588078200000|2020-04-28 12:50:00|70806.9|70796.9|70808.3|70798.3|70818|70808|70797.4|70787.4|622
1588078500000|2020-04-28 12:55:00|70807.8|70797.8|70808.2|70798.2|70813.7|70803.7|70801.4|70791.4|624
1588078800000|2020-04-28 13:00:00|70808.3|70798.3|70807.5|70797.5|70817.1|70802.1|70804.8|70793.2|526
1588079100000|2020-04-28 13:05:00|70807.6|70797.6|70810.4|70800.4|70812.7|70802.7|70804.7|70794.7|634
1588079400000|2020-04-28 13:10:00|70811.4|70801.4|70817.3|70807.3|70819.2|70808.1|70808.4|70798.4|544
1588079700000|2020-04-28 13:15:00|70817.2|70807.2|70821.1|70811.1|70825|70815|70811.7|70801.7|663
1588080000000|2020-04-28 13:20:00|70821|70811|70811|70801|70824.7|70814.7|70811|70801|553
1588080300000|2020-04-28 13:25:00|70810.9|70800.9|70806.9|70796.9|70820.5|70807.4|70803.3|70793.3|604
1588080600000|2020-04-28 13:30:00|70807|70797|70806.3|70796.3|70823.8|70813.3|70804.3|70794|655
1588080900000|2020-04-28 13:35:00|70806.2|70796.2|70810.6|70800.6|70812|70802|70803.3|70793.3|647
1588081200000|2020-04-28 13:40:00|70810.5|70800.5|70812.2|70802.2|70819.8|70809.8|70802.8|70792.8|727
1588081500000|2020-04-28 13:45:00|70811.9|70801.9|70808.2|70798.2|70814.5|70804.5|70804.3|70794.3|651
1588081800000|2020-04-28 13:50:00|70808.3|70798.3|70826.5|70816.5|70826.6|70816.6|70806.1|70796.1|579
1588082100000|2020-04-28 13:55:00|70826.3|70816.3|70827.9|70812.9|70833.8|70821.2|70820.8|70808.3|614
1588082400000|2020-04-28 14:00:00|70828.3|70813.3|70826.6|70816.6|70841.1|70826.1|70826.6|70813.2|720
1588082700000|2020-04-28 14:05:00|70826.7|70816.7|70827.9|70817.9|70834.4|70822.9|70816.8|70806.8|604
1588083000000|2020-04-28 14:10:00|70827.8|70817.8|70825|70810|70835.7|70823.4|70822.7|70807.7|645
1588083300000|2020-04-28 14:15:00|70826.2|70811.2|70818|70808|70827.7|70814.3|70814.4|70804.4|661
1588083600000|2020-04-28 14:20:00|70817.7|70807.7|70825.1|70815.1|70833.9|70821.8|70814.3|70804.3|642
1588083900000|2020-04-28 14:25:00|70825|70815|70814.9|70804.9|70826.2|70816.2|70806.8|70796.8|604
1588084200000|2020-04-28 14:30:00|70815|70805|70824.7|70814.7|70831.7|70821.7|70809.1|70799.1|648
1588084500000|2020-04-28 14:35:00|70824.6|70814.6|70821.3|70811.3|70827.2|70817.2|70812.2|70802.2|639
1588084800000|2020-04-28 14:40:00|70821.4|70811.4|70839.1|70829.1|70843|70833|70821.3|70811.3|737
1588085100000|2020-04-28 14:45:00|70839.2|70829.2|70834.3|70824.3|70843.5|70833.5|70831.9|70821.2|768
1588085400000|2020-04-28 14:50:00|70834.1|70824.1|70855.7|70845.7|70860.6|70850.6|70834.1|70824.1|854
1588085700000|2020-04-28 14:55:00|70855.8|70845.8|70879|70869|70883.5|70873.5|70850.4|70840.4|877
1588086000000|2020-04-28 15:00:00|70879.1|70869.1|70890.1|70880.1|70892.3|70882.3|70870.4|70860.4|889
1588086300000|2020-04-28 15:05:00|70889.3|70879.3|70875.3|70865.3|70890.3|70880.3|70867.1|70853.5|666
1588086600000|2020-04-28 15:10:00|70875.2|70865.2|70867.4|70857.4|70884.4|70874.4|70864.4|70854.4|631
1588086900000|2020-04-28 15:15:00|70867.2|70857.2|70861.3|70851.3|70876.2|70866.2|70860.3|70845.3|681
1588087200000|2020-04-28 15:20:00|70861.2|70851.2|70865.7|70855.7|70866.1|70856.1|70859.2|70849.2|582
1588087500000|2020-04-28 15:25:00|70864.6|70854.6|70863.1|70853.1|70866.4|70856.4|70856.4|70846.4|543
1588087800000|2020-04-28 15:30:00|70863.3|70853.3|70858.6|70848.6|70870.6|70860.6|70858|70847.1|703
1588088100000|2020-04-28 15:35:00|70858.3|70848.3|70845.4|70830.4|70871.5|70856.7|70842.4|70830.1|720
1588088400000|2020-04-28 15:40:00|70845.3|70830.3|70835.9|70825.9|70847.3|70834.8|70832.6|70822.6|670
1588088700000|2020-04-28 15:45:00|70836.2|70826.2|70829.8|70819.8|70836.4|70826.4|70825.3|70812.8|628
1588089000000|2020-04-28 15:50:00|70829.7|70819.7|70842|70832|70843.8|70832.1|70827.6|70817.6|576
1588089300000|2020-04-28 15:55:00|70842.2|70832.2|70843|70833|70844.8|70834.8|70836.9|70826.9|580
1588089600000|2020-04-28 16:00:00|70842.8|70832.8|70844.4|70834.4|70858.8|70844.8|70841.4|70831.4|693
1588089900000|2020-04-28 16:05:00|70844.6|70834.6|70845.9|70835.9|70851.6|70841.6|70843|70833|546
1588090200000|2020-04-28 16:10:00|70844.9|70834.9|70850.3|70840.3|70850.7|70840.7|70844.1|70834.1|554
1588090500000|2020-04-28 16:15:00|70850.2|70840.2|70869.3|70859.3|70873.2|70863.2|70850.2|70840.2|773
1588090800000|2020-04-28 16:20:00|70869.6|70859.6|70862.9|70852.9|70873.4|70863.4|70861|70851|804
1588091100000|2020-04-28 16:25:00|70865.7|70855.7|70863.8|70853.8|70868.7|70858.7|70861.6|70851.6|646
1588091400000|2020-04-28 16:30:00|70863.6|70853.6|70868.6|70858.6|70870.1|70860.1|70863.6|70853.6|662
1588091700000|2020-04-28 16:35:00|70868.5|70858.5|70860.8|70850.8|70869.5|70859.5|70856.5|70846.5|627
1588092000000|2020-04-28 16:40:00|70860.9|70850.9|70847.5|70837.5|70861.3|70851.3|70846.7|70836.7|679
1588092300000|2020-04-28 16:45:00|70847.3|70837.3|70848.8|70838.8|70852.5|70842.2|70846.1|70836.1|480
1588092600000|2020-04-28 16:50:00|70848.9|70838.9|70846.6|70836.6|70851.4|70841.4|70845.4|70835.4|535
1588092900000|2020-04-28 16:55:00|70847.1|70837.1|70845.4|70835.4|70848.5|70838.5|70844.3|70834.3|552
1588093200000|2020-04-28 17:00:00|70845.5|70835.5|70846.3|70836.3|70849.5|70839.5|70843.8|70833.8|542
1588093500000|2020-04-28 17:05:00|70846|70836|70846|70836|70855.1|70842.6|70845|70834.4|607
1588093800000|2020-04-28 17:10:00|70846.2|70836.2|70851.3|70841.3|70853.4|70843.4|70846.2|70835.1|566
1588094100000|2020-04-28 17:15:00|70850.9|70840.9|70860.4|70850.4|70865.1|70852.7|70850.9|70840.9|592
1588094400000|2020-04-28 17:20:00|70860.5|70850.5|70847.5|70837.5|70860.9|70850.9|70845.4|70835.4|581
1588094700000|2020-04-28 17:25:00|70847.9|70837.9|70840.9|70830.9|70851|70840.1|70829.5|70818.1|636
1588095000000|2020-04-28 17:30:00|70840.7|70830.7|70838.1|70823.1|70843.3|70831.5|70831.2|70817.7|507
1588095300000|2020-04-28 17:35:00|70838|70823|70845.7|70830.7|70846|70833.2|70834.1|70820.2|548
1588095600000|2020-04-28 17:40:00|70845.5|70830.5|70849|70834|70852.9|70841.7|70841.9|70829.8|476
1588095900000|2020-04-28 17:45:00|70846.5|70836.5|70841.1|70826.1|70853|70840.4|70840|70825|540
1588096200000|2020-04-28 17:50:00|70841.4|70826.4|70839.7|70829.7|70847.5|70834.8|70834.8|70823.8|536
1588096500000|2020-04-28 17:55:00|70839.9|70829.9|70828.2|70818.2|70842.7|70830.9|70823.6|70813.6|479
1588096800000|2020-04-28 18:00:00|70828.1|70818.1|70822.4|70807.4|70830.7|70818.6|70817.5|70807.2|641
1588097100000|2020-04-28 18:05:00|70822.3|70807.3|70826.6|70811.6|70828.1|70815.8|70819.8|70807.1|533
1588097400000|2020-04-28 18:10:00|70826.4|70811.4|70820.4|70810.4|70828.5|70816.3|70818.5|70807.1|644
1588097700000|2020-04-28 18:15:00|70820.6|70810.6|70829.6|70814.6|70831.5|70816.5|70819.3|70807|573
1588098000000|2020-04-28 18:20:00|70829.5|70814.5|70829.3|70814.3|70830.1|70818.8|70823.7|70810.6|682
1588098300000|2020-04-28 18:25:00|70829.4|70814.4|70829|70814|70829.9|70818.4|70823.1|70810.9|637
1588098600000|2020-04-28 18:30:00|70829.6|70814.6|70827.9|70817.9|70830.4|70818.3|70825.1|70812.6|622
1588098900000|2020-04-28 18:35:00|70827.4|70817.4|70832.3|70822.3|70837.5|70827.5|70825.8|70813.1|558
1588099200000|2020-04-28 18:40:00|70832|70822|70834.9|70824.9|70836|70826|70827.7|70815.6|538
1588099500000|2020-04-28 18:45:00|70835.6|70825.6|70834.3|70824.3|70839.2|70827.7|70833.6|70821.4|609
1588099800000|2020-04-28 18:50:00|70834.2|70824.2|70838.5|70828.5|70840.4|70830.4|70831.6|70819.9|521
1588100100000|2020-04-28 18:55:00|70838.4|70828.4|70838|70823|70838.9|70828.8|70831.6|70819.8|600
1588100400000|2020-04-28 19:00:00|70837.9|70822.9|70831.8|70816.8|70838.5|70825.9|70830.8|70815.8|585
1588100700000|2020-04-28 19:05:00|70831.2|70816.2|70829.5|70814.5|70833.1|70818.1|70827.4|70812.4|621
1588101000000|2020-04-28 19:10:00|70829.7|70814.7|70827.8|70812.8|70831.1|70816.1|70824.6|70809.6|713
1588101300000|2020-04-28 19:15:00|70828.1|70813.1|70823|70808|70830.5|70815.5|70822.5|70807.5|593
1588101600000|2020-04-28 19:20:00|70822.9|70807.9|70829|70814|70836.7|70821.7|70821.3|70806.3|657
1588101900000|2020-04-28 19:25:00|70828.9|70813.9|70841|70826|70845.3|70830.3|70826.5|70811.5|679
1588102200000|2020-04-28 19:30:00|70840.9|70825.9|70840.8|70825.8|70841.3|70826.3|70836.3|70823.8|313
1588102500000|2020-04-28 19:35:00|70840.3|70825.3|70840.7|70825.7|70841.7|70826.7|70838.6|70823.6|280
1588102800000|2020-04-28 19:40:00|70840.8|70825.8|70840.5|70825.5|70841.9|70826.9|70839.8|70824.8|297
1588103100000|2020-04-28 19:45:00|70840.4|70825.4|70850.7|70835.7|70852|70838.6|70840.3|70825.3|332
1588103400000|2020-04-28 19:50:00|70851.1|70836.1|70859|70844|70861|70846|70846.9|70832.9|441
1588103700000|2020-04-28 19:55:00|70859.1|70844.1|70860.2|70845.2|70860.3|70845.3|70846.8|70831.8|364
1588104000000|2020-04-28 20:00:00|70859.8|70844.8|70857|70842|70860.6|70845.6|70854.1|70839.1|402
1588104300000|2020-04-28 20:05:00|70857.3|70842.3|70835.3|70820.3|70859.2|70844.2|70831.7|70816.7|353
1588104600000|2020-04-28 20:10:00|70835.6|70820.6|70849.4|70834.4|70853.1|70838.1|70835.1|70820.1|274
1588104900000|2020-04-28 20:15:00|70849.5|70834.5|70851.4|70836.4|70854.7|70839.7|70845.8|70830.8|200
1588105200000|2020-04-28 20:20:00|70853.8|70838.8|70855.1|70840.1|70856.5|70841.5|70849.9|70835.5|216
1588105500000|2020-04-28 20:25:00|70854.7|70839.7|70861.6|70846.6|70863.1|70848.1|70850.5|70835.5|238
1588105800000|2020-04-28 20:30:00|70862.5|70847.5|70870.1|70855.1|70873.8|70858.4|70861.6|70846.6|307
1588106100000|2020-04-28 20:35:00|70869.7|70854.7|70869.6|70854.6|70872.2|70857.2|70863.7|70848.7|213
1588106400000|2020-04-28 20:40:00|70870|70855|70877|70862|70879.5|70864.5|70869.4|70854.4|241
1588106700000|2020-04-28 20:45:00|70878.2|70860.1|70893.9|70878.9|70895.4|70880.4|70875.1|70857.5|297
1588107000000|2020-04-28 20:50:00|70894.2|70879.2|70906.6|70891.5|70909.1|70894.1|70890.6|70873.1|410
1588107300000|2020-04-28 20:55:00|70906.1|70891.6|70889.5|70874.5|70908.2|70893.2|70888.7|70866.1|341
1588107600000|2020-04-28 21:00:00|70888.9|70873.9|70899.7|70879.7|70901.1|70884.9|70888.7|70872.7|40
1588107900000|2020-04-28 21:05:00|70897.8|70882.8|70907.8|70809.6|70932.4|70883.2|70895.5|70794.5|131
1588108200000|2020-04-28 21:10:00|70904.6|70810.3|70908.1|70804.9|70924|70879.3|70895.7|70801.2|257
1588108500000|2020-04-28 21:15:00|70904.9|70807.5|70901.4|70821.9|70908.1|70823.1|70892.7|70805|99
1588108800000|2020-04-28 21:20:00|70900.9|70816|70900.4|70815.7|70907.8|70823.1|70892.7|70808.6|146
1588109100000|2020-04-28 21:25:00|70901.9|70814.3|70902.4|70811.9|70904.9|70823.1|70892.7|70808|101
1588109400000|2020-04-28 21:30:00|70903.2|70814|70901.4|70815.7|70908.6|70821.4|70893.7|70808.4|106
1588109700000|2020-04-28 21:35:00|70900.3|70813|70902.3|70813.5|70908.9|70819.4|70897.7|70808.4|94
1588110000000|2020-04-28 21:40:00|70901.1|70814.9|70903.1|70815.8|70913.5|70823.8|70896.1|70808.4|118
1588110300000|2020-04-28 21:45:00|70901|70814.1|70902.7|70815.5|70906.6|70818.8|70896|70811.5|91
1588110600000|2020-04-28 21:50:00|70901.8|70814.7|70902.6|70816.3|70906.6|70820.5|70896.8|70812.8|123
1588110900000|2020-04-28 21:55:00|70903.7|70813|70902.8|70814|70908.4|70820.9|70897.4|70811.6|120
1588111200000|2020-04-28 22:00:00|70900|70819.6|70897.7|70825.7|70912.5|70834.8|70892.7|70814.8|396
1588111500000|2020-04-28 22:05:00|70897.9|70826|70897.7|70834|70905.7|70843.5|70891.8|70823.6|678
1588111800000|2020-04-28 22:10:00|70898.3|70834.5|70900.2|70843|70908|70853.6|70888.9|70831.2|584
1588112100000|2020-04-28 22:15:00|70899.6|70841.3|70889.6|70824.9|70904|70848.3|70888|70819.5|477
1588112400000|2020-04-28 22:20:00|70890|70825.1|70898.9|70845.8|70900.9|70848.8|70885.9|70821.5|241
1588112700000|2020-04-28 22:25:00|70897.9|70845.1|70894.5|70834.5|70903.2|70849.7|70889.8|70828.7|212
1588113000000|2020-04-28 22:30:00|70895.6|70831.3|70888.9|70825.6|70896|70837.6|70884.7|70822.6|593
1588113300000|2020-04-28 22:35:00|70888.5|70826.7|70875.4|70832|70890.6|70832.1|70872.2|70823.5|466
1588113600000|2020-04-28 22:40:00|70875.5|70831.8|70881.4|70842.2|70883.8|70847|70870.5|70828.7|394
1588113900000|2020-04-28 22:45:00|70880.6|70841.5|70877.3|70845.4|70882.8|70851.2|70871.4|70839.7|396
1588114200000|2020-04-28 22:50:00|70877.4|70844.1|70877.7|70839.9|70882.5|70848.9|70873.5|70837.9|511
1588114500000|2020-04-28 22:55:00|70876.6|70840.1|70878.2|70849|70881.1|70851.3|70871.5|70835|498
1588114800000|2020-04-28 23:00:00|70878.3|70848.9|70877.9|70846.3|70883.4|70856.4|70871.4|70841.6|493
1588115100000|2020-04-28 23:05:00|70876|70845|70876.1|70843.1|70880.9|70853|70868.3|70839.6|659
1588115400000|2020-04-28 23:10:00|70876|70841.5|70872.8|70847.1|70882.4|70850.1|70869.9|70837.9|739
1588115700000|2020-04-28 23:15:00|70872.1|70846.6|70871.6|70853.4|70875.4|70854.8|70868|70841|652
1588116000000|2020-04-28 23:20:00|70869.7|70852.3|70875.5|70860.5|70880.1|70861.8|70867.4|70849.1|498
1588116300000|2020-04-28 23:25:00|70876.4|70860.2|70873|70856.3|70878.5|70861.6|70870.8|70853|411
1588116600000|2020-04-28 23:30:00|70873.6|70856.9|70866.7|70845.2|70877.2|70859.2|70856.1|70833.8|613
1588116900000|2020-04-28 23:35:00|70867.2|70844|70866.7|70844.3|70869.5|70848.3|70860.6|70835.3|703
1588117200000|2020-04-28 23:40:00|70866.4|70839.7|70870.6|70848.2|70875.5|70852|70863.4|70835.2|417
1588117500000|2020-04-28 23:45:00|70869.6|70850.2|70866.7|70848.7|70874.4|70852.3|70864.1|70840|245
1588117800000|2020-04-28 23:50:00|70865.1|70849|70863.1|70848.1|70877.5|70850.4|70860.7|70837.4|218
1588118100000|2020-04-28 23:55:00|70863|70848|70845.8|70830.8|70864.5|70848.9|70845.7|70830.7|350
1588118400000|2020-04-29 00:00:00|70846.1|70831.1|70844.7|70829.7|70847|70832|70844.6|70829.6|241
1588118700000|2020-04-29 00:05:00|70844.6|70829.6|70826|70811|70844.8|70829.8|70825.1|70810.1|342
1588119000000|2020-04-29 00:10:00|70826.2|70811.2|70846.9|70831.9|70848.4|70833.4|70825.4|70810.4|372
1588119300000|2020-04-29 00:15:00|70846.8|70831.8|70845.3|70830.3|70853.9|70838.9|70843.4|70828.4|314
1588119600000|2020-04-29 00:20:00|70845.2|70830.2|70839.8|70824.8|70846.6|70831.6|70838.7|70823.7|270
1588119900000|2020-04-29 00:25:00|70839.6|70824.6|70845.6|70830.6|70849|70834|70839.4|70824.4|258
1588120200000|2020-04-29 00:30:00|70845.1|70830.1|70844.5|70829.5|70846.3|70831.3|70843.8|70828.8|263
1588120500000|2020-04-29 00:35:00|70844.3|70829.3|70821.5|70806.5|70844.7|70829.7|70821.5|70806.5|453
1588120800000|2020-04-29 00:40:00|70822.3|70807.3|70825.1|70810.1|70828.3|70813.3|70812.8|70797.8|431
1588121100000|2020-04-29 00:45:00|70825.2|70810.2|70815|70800|70826.1|70811.1|70813.7|70798.7|410
1588121400000|2020-04-29 00:50:00|70814.9|70799.9|70819.4|70804.4|70826.5|70811.9|70814.5|70799.5|479
1588121700000|2020-04-29 00:55:00|70819.7|70804.7|70795.3|70780.3|70819.8|70804.8|70793.6|70778.6|553
1588122000000|2020-04-29 01:00:00|70795.2|70780.2|70814.1|70799.1|70820.2|70807.3|70794.8|70779.8|632
1588122300000|2020-04-29 01:05:00|70814.6|70799.6|70801.9|70786.9|70814.6|70799.6|70799.3|70785.6|757
1588122600000|2020-04-29 01:10:00|70801.4|70786.4|70804.2|70789.2|70811.6|70800.2|70798.7|70783.7|714
1588122900000|2020-04-29 01:15:00|70804.3|70789.3|70793.5|70778.5|70817.6|70798.5|70792.7|70777.7|529
1588123200000|2020-04-29 01:20:00|70793.3|70778.3|70799.3|70789.3|70803.6|70792.9|70783.7|70771.6|696
1588123500000|2020-04-29 01:25:00|70799.5|70789.5|70806.4|70791.4|70810.3|70797|70797.5|70785.2|480
1588123800000|2020-04-29 01:30:00|70801.6|70786.6|70800.1|70790.1|70817.8|70805.2|70789.4|70776.7|861
1588124100000|2020-04-29 01:35:00|70800.2|70790.2|70821.8|70811.8|70824.1|70812.6|70793.4|70783.4|759
1588124400000|2020-04-29 01:40:00|70820.8|70810.8|70809.8|70799.8|70822.4|70812.4|70806.9|70796.2|735
1588124700000|2020-04-29 01:45:00|70809.7|70799.7|70819.4|70809.4|70826.1|70816.1|70808.6|70798.6|619
1588125000000|2020-04-29 01:50:00|70819.3|70809.3|70827.2|70817.2|70835.2|70825.2|70817.3|70807.3|661
1588125300000|2020-04-29 01:55:00|70827.3|70817.3|70845.8|70835.8|70846.9|70836.9|70822.3|70812.3|676
1588125600000|2020-04-29 02:00:00|70845.4|70835.4|70823.8|70813.8|70857.1|70847.1|70822.4|70812.4|722
1588125900000|2020-04-29 02:05:00|70823.7|70813.7|70846.9|70836.9|70851.3|70841.3|70823.3|70813.3|740
1588126200000|2020-04-29 02:10:00|70847.2|70837.2|70854.2|70844.2|70855.5|70844.8|70840.9|70828.7|565
1588126500000|2020-04-29 02:15:00|70854.3|70844.3|70847.9|70837.9|70860|70850|70846.4|70836.4|559
1588126800000|2020-04-29 02:20:00|70848|70838|70840.6|70830.6|70851.5|70841.5|70827.6|70817.6|584
1588127100000|2020-04-29 02:25:00|70840.7|70830.7|70843.2|70833.2|70858|70848|70837.8|70827.8|640
1588127400000|2020-04-29 02:30:00|70842.8|70832.8|70833.5|70823.5|70848.3|70838.3|70828.6|70818.6|690
1588127700000|2020-04-29 02:35:00|70833.4|70823.4|70824.9|70814.9|70840.3|70830.3|70819.8|70809.8|648
1588128000000|2020-04-29 02:40:00|70824.6|70814.6|70824.3|70814.3|70829.4|70819.4|70822.8|70812.8|522
1588128300000|2020-04-29 02:45:00|70824.4|70814.4|70823.8|70813.8|70828.6|70818.6|70822.9|70812.9|508
1588128600000|2020-04-29 02:50:00|70823.9|70813.9|70822.8|70812.8|70834.6|70824.6|70822.8|70812.8|561
1588128900000|2020-04-29 02:55:00|70822.9|70812.9|70821.2|70811.2|70826.7|70816.7|70819.6|70809.6|553
1588129200000|2020-04-29 03:00:00|70821.3|70811.3|70833.3|70823.3|70840.5|70830.5|70821|70811|623
1588129500000|2020-04-29 03:05:00|70833.4|70823.4|70834.2|70824.2|70839.5|70829.5|70828.9|70818.9|523
1588129800000|2020-04-29 03:10:00|70833.2|70823.2|70832.3|70822.3|70838|70828|70831|70821|492
1588130100000|2020-04-29 03:15:00|70832.2|70822.2|70831|70821|70836.5|70826.5|70825.3|70815.3|598
1588130400000|2020-04-29 03:20:00|70830.9|70820.9|70834.1|70824.1|70834.6|70824.6|70827.9|70817.9|456
1588130700000|2020-04-29 03:25:00|70834|70824|70837|70827|70840.8|70830.8|70832.6|70822.6|468
1588131000000|2020-04-29 03:30:00|70835.9|70825.9|70827.1|70817.1|70835.9|70825.9|70822.8|70812.8|455
1588131300000|2020-04-29 03:35:00|70827.3|70817.3|70829|70819|70831.3|70821.3|70826.8|70816.8|299
1588131600000|2020-04-29 03:40:00|70829.4|70819.4|70830.1|70820.1|70834.1|70824.1|70828.3|70818.3|383
1588131900000|2020-04-29 03:45:00|70830.3|70820.3|70824|70814|70831.2|70821.2|70822|70812|462
1588132200000|2020-04-29 03:50:00|70823.9|70813.9|70815.9|70805.9|70824|70814|70809.9|70799.9|431
1588132500000|2020-04-29 03:55:00|70815.8|70805.8|70814.1|70804.1|70817.8|70807.8|70812.2|70801.2|497
1588132800000|2020-04-29 04:00:00|70813.9|70803.9|70814.2|70804.2|70815.7|70805.7|70812.1|70802.1|466
1588133100000|2020-04-29 04:05:00|70813.8|70803.8|70813.3|70803.3|70815.3|70805.3|70811.7|70801.7|342
1588133400000|2020-04-29 04:10:00|70813.4|70803.4|70818.7|70808.7|70822.2|70812.2|70812.4|70802.4|373
1588133700000|2020-04-29 04:15:00|70818.6|70808.6|70817.5|70807.5|70819.1|70809.1|70811.8|70801.8|398
1588134000000|2020-04-29 04:20:00|70817.6|70807.6|70822.2|70812.2|70823.9|70813.9|70816.8|70806.8|348
1588134300000|2020-04-29 04:25:00|70822.3|70812.3|70827.3|70817.3|70830.7|70820.7|70819.6|70809.6|429
1588134600000|2020-04-29 04:30:00|70827.4|70817.4|70833.5|70823.5|70834.3|70824.3|70827.1|70817.1|420
1588134900000|2020-04-29 04:35:00|70833.4|70823.4|70834|70824|70835.9|70825.9|70830.3|70820.3|450
1588135200000|2020-04-29 04:40:00|70834.5|70824.5|70831|70821|70841.3|70831.3|70830.3|70820.3|552
1588135500000|2020-04-29 04:45:00|70830.9|70820.9|70836.4|70826.4|70839.4|70829.4|70829.9|70819.9|479
1588135800000|2020-04-29 04:50:00|70836.5|70826.5|70835.2|70825.2|70837.9|70827.9|70833.9|70823.9|413
1588136100000|2020-04-29 04:55:00|70835.3|70825.3|70831.5|70821.5|70838|70828|70830.1|70819.5|480
1588136400000|2020-04-29 05:00:00|70832.3|70822.3|70834.3|70824.3|70834.9|70824.9|70828.6|70818.6|364
1588136700000|2020-04-29 05:05:00|70834.4|70824.4|70834.4|70824.4|70838.6|70828.6|70833.9|70823.9|379
1588137000000|2020-04-29 05:10:00|70834.6|70824.6|70831.3|70821.3|70835|70825|70830.3|70820.3|458
1588137300000|2020-04-29 05:15:00|70831.2|70821.2|70830.7|70820.7|70831.8|70821.8|70828|70818|539
1588137600000|2020-04-29 05:20:00|70830.5|70820.5|70825.3|70815.3|70832.1|70822.1|70825.1|70815.1|572
1588137900000|2020-04-29 05:25:00|70825.2|70815.2|70822.4|70812.4|70825.9|70815.9|70816.8|70806.8|569
1588138200000|2020-04-29 05:30:00|70822.3|70812.3|70822.6|70812.6|70824.5|70814.5|70817.8|70806.3|561
1588138500000|2020-04-29 05:35:00|70822.3|70812.3|70812.5|70802.5|70822.9|70812.9|70805.3|70795.3|635
1588138800000|2020-04-29 05:40:00|70812.4|70802.4|70805.7|70795.7|70813.7|70803.7|70803.6|70793.6|555
1588139100000|2020-04-29 05:45:00|70805.6|70795.6|70802.4|70792.4|70807.8|70797.8|70795.4|70785.4|634
1588139400000|2020-04-29 05:50:00|70802.2|70792.2|70814.7|70804.7|70814.9|70804.9|70801.4|70791.4|545
1588139700000|2020-04-29 05:55:00|70814.5|70804.5|70802.8|70792.8|70815.3|70805.3|70802.4|70792.4|646
1588140000000|2020-04-29 06:00:00|70803.1|70793.1|70811.9|70801.9|70815.9|70805.9|70798.8|70788.8|586
1588140300000|2020-04-29 06:05:00|70811.8|70801.8|70815.3|70805.3|70815.3|70805.3|70799.3|70789.3|694
1588140600000|2020-04-29 06:10:00|70815|70805|70812.8|70802.8|70816.4|70806.4|70804|70794|622
1588140900000|2020-04-29 06:15:00|70812.9|70802.9|70818.5|70808.5|70823.6|70813.6|70811.7|70801.7|591
1588141200000|2020-04-29 06:20:00|70818.4|70808.4|70837.9|70827.9|70838|70828|70817.7|70807.7|573
1588141500000|2020-04-29 06:25:00|70837.8|70827.8|70839.9|70829.9|70844.8|70834.8|70829.6|70819.6|565
1588141800000|2020-04-29 06:30:00|70840|70830|70826.6|70816.6|70840.1|70830.1|70825.5|70815.5|532
1588142100000|2020-04-29 06:35:00|70826.5|70816.5|70836|70826|70838|70828|70825.4|70815.4|402
1588142400000|2020-04-29 06:40:00|70835.9|70825.9|70844.4|70834.4|70846.2|70836.2|70828.4|70818.4|390
1588142700000|2020-04-29 06:45:00|70844.5|70834.5|70837.7|70827.7|70850|70840|70837.3|70827.3|501
1588143000000|2020-04-29 06:50:00|70837.9|70827.9|70827.5|70817.5|70837.9|70827.9|70821.5|70811.5|519
1588143300000|2020-04-29 06:55:00|70827.6|70817.6|70817.5|70807.5|70834.3|70824.3|70817.1|70807.1|517
1588143600000|2020-04-29 07:00:00|70817.3|70807.3|70804.3|70794.3|70832.8|70822.8|70804.3|70794.3|670
1588143900000|2020-04-29 07:05:00|70803.8|70793.8|70807.3|70797.3|70809.9|70799.9|70802.2|70792.2|671
1588144200000|2020-04-29 07:10:00|70807.6|70797.6|70804.9|70794.9|70808.3|70798.3|70795.3|70785.3|613
1588144500000|2020-04-29 07:15:00|70806.1|70796.1|70823|70813|70828.1|70818.1|70806.1|70796.1|592
1588144800000|2020-04-29 07:20:00|70822.8|70812.8|70823.2|70813.2|70824.2|70814.2|70816.4|70806.4|483
1588145100000|2020-04-29 07:25:00|70823|70813|70828.1|70818.1|70830.6|70820.6|70821|70811|471
1588145400000|2020-04-29 07:30:00|70826|70816|70825.2|70815.2|70834.1|70824.1|70820.8|70810.8|520
1588145700000|2020-04-29 07:35:00|70825.3|70815.3|70825.8|70815.8|70826.4|70816.4|70821.6|70811.6|425
1588146000000|2020-04-29 07:40:00|70825.7|70815.7|70833.6|70823.6|70835.9|70825.9|70825.6|70815.6|523
1588146300000|2020-04-29 07:45:00|70833.7|70823.7|70830.3|70820.3|70836|70826|70826.3|70816.3|495
1588146600000|2020-04-29 07:50:00|70830.4|70820.4|70821.3|70811.3|70833|70823|70821.3|70811.3|479
1588146900000|2020-04-29 07:55:00|70821.4|70811.4|70811.1|70801.1|70822.5|70812.5|70807|70797|535
1588147200000|2020-04-29 08:00:00|70811.3|70801.3|70804.5|70794.5|70817.8|70807.8|70801.5|70791.5|560
1588147500000|2020-04-29 08:05:00|70805.2|70795.2|70820.4|70810.4|70822.7|70812.7|70805.2|70795.2|473
1588147800000|2020-04-29 08:10:00|70820.3|70810.3|70823|70813|70824.3|70814.3|70817.7|70807.7|522
1588148100000|2020-04-29 08:15:00|70822.8|70812.8|70821.3|70811.3|70824.1|70814.1|70818.9|70808.9|390
1588148400000|2020-04-29 08:20:00|70821.4|70811.4|70820.5|70810.5|70825.2|70815.2|70818.2|70808.2|436
1588148700000|2020-04-29 08:25:00|70820.1|70810.1|70814|70804|70820.4|70810.4|70813.6|70803.6|516
1588149000000|2020-04-29 08:30:00|70813.9|70803.9|70786|70776|70813.9|70803.9|70784.1|70774.1|571
1588149300000|2020-04-29 08:35:00|70787.6|70777.6|70800.7|70790.7|70805.1|70795.1|70787.6|70777.6|423
1588149600000|2020-04-29 08:40:00|70800.9|70790.9|70800.5|70790.5|70806.7|70796.7|70794|70784|445
1588149900000|2020-04-29 08:45:00|70800.6|70790.6|70802|70792|70804.7|70794.7|70795.6|70785.6|401
1588150200000|2020-04-29 08:50:00|70801.9|70791.9|70808.4|70798.4|70812.6|70802.6|70801.9|70791.9|425
1588150500000|2020-04-29 08:55:00|70808.5|70798.5|70806.8|70796.8|70820.4|70810.4|70805.3|70795.3|499
1588150800000|2020-04-29 09:00:00|70806.6|70796.6|70811.9|70801.9|70815.5|70805.5|70806.4|70796.4|365
1588151100000|2020-04-29 09:05:00|70812|70802|70807.6|70797.6|70812.8|70802.1|70806.4|70796.4|410
1588151400000|2020-04-29 09:10:00|70807.3|70797.3|70807.3|70797.3|70808.9|70798.9|70804.8|70794.8|388
1588151700000|2020-04-29 09:15:00|70807.4|70797.4|70811.1|70801.1|70813.8|70803.8|70806.6|70796.6|427
1588152000000|2020-04-29 09:20:00|70810.6|70800.6|70804.8|70794.8|70811|70801|70803.8|70793.8|431
1588152300000|2020-04-29 09:25:00|70804.9|70794.9|70799.6|70789.6|70806.5|70796.5|70799.1|70789.1|481
1588152600000|2020-04-29 09:30:00|70800|70790|70803.7|70793.7|70806|70796|70796.5|70786.5|455
1588152900000|2020-04-29 09:35:00|70803.8|70793.8|70806.9|70796.9|70814.6|70804.6|70803.7|70793.7|440
1588153200000|2020-04-29 09:40:00|70806.8|70796.8|70814.4|70804.4|70817.1|70807.1|70806.3|70796.3|546
1588153500000|2020-04-29 09:45:00|70814.3|70804.3|70811.3|70801.3|70817.4|70807.4|70807.5|70797.5|471
1588153800000|2020-04-29 09:50:00|70811.4|70801.4|70821.3|70811.3|70822.1|70812.1|70808|70798|474
1588154100000|2020-04-29 09:55:00|70821.1|70811.1|70824.6|70814.6|70825.2|70815.2|70818.8|70808.8|399
1588154400000|2020-04-29 10:00:00|70824.8|70814.8|70832.1|70822.1|70833.7|70823.7|70824.1|70814.1|348
1588154700000|2020-04-29 10:05:00|70832.3|70822.3|70826.1|70816.1|70833.5|70823.5|70825.4|70815.4|322
1588155000000|2020-04-29 10:10:00|70825.9|70815.9|70829.1|70819.1|70829.1|70819.1|70825.1|70815.1|355
1588155300000|2020-04-29 10:15:00|70829|70819|70829.3|70819.3|70830.5|70820.5|70827.6|70817.6|373
1588155600000|2020-04-29 10:20:00|70829.2|70819.2|70830.1|70820.1|70830.7|70820.7|70827.4|70817.4|435
1588155900000|2020-04-29 10:25:00|70829.8|70819.8|70830.7|70820.7|70832.9|70822.9|70829.1|70819.1|231
1588156200000|2020-04-29 10:30:00|70830.6|70820.6|70835.7|70825.7|70837.4|70827.4|70830.3|70820.3|328
1588156500000|2020-04-29 10:35:00|70835.8|70825.8|70833.1|70823.1|70838.6|70828.6|70832.4|70822.4|343
1588156800000|2020-04-29 10:40:00|70833.4|70823.4|70830.3|70820.3|70835.8|70825.8|70830.1|70820.1|385
1588157100000|2020-04-29 10:45:00|70830.5|70820.5|70832.7|70822.7|70833.4|70823.4|70829.3|70819.3|427
1588157400000|2020-04-29 10:50:00|70833|70823|70835.5|70825.5|70836.2|70826.2|70830.7|70820.7|281
1588157700000|2020-04-29 10:55:00|70835.6|70825.6|70837.5|70827.5|70840.1|70830.1|70834.7|70824.7|250
1588158000000|2020-04-29 11:00:00|70837.3|70827.3|70840.4|70830.4|70843.2|70833.2|70837.3|70827.3|268
1588158300000|2020-04-29 11:05:00|70840.3|70830.3|70844|70834|70849.5|70839.5|70840|70830|299
1588158600000|2020-04-29 11:10:00|70843.9|70833.9|70839.2|70829.2|70844|70834|70834.2|70824.2|406
1588158900000|2020-04-29 11:15:00|70839.1|70829.1|70846|70836|70849.4|70837.6|70837.5|70827.5|386
1588159200000|2020-04-29 11:20:00|70845.9|70835.9|70847.5|70837.5|70849.8|70839.8|70844.7|70834.7|277
1588159500000|2020-04-29 11:25:00|70847.4|70837.4|70845.3|70835.3|70851.1|70838.9|70844.6|70834.6|319
1588159800000|2020-04-29 11:30:00|70845.2|70835.2|70835.8|70825.8|70845.6|70835.6|70835.3|70825.3|427
1588160100000|2020-04-29 11:35:00|70835.7|70825.7|70837.5|70827.5|70843.9|70833.9|70834.8|70824.8|388
1588160400000|2020-04-29 11:40:00|70837.4|70827.4|70832.2|70822.2|70839.7|70829.7|70831.8|70821.8|440
1588160700000|2020-04-29 11:45:00|70832.3|70822.3|70845.9|70835.9|70846|70836|70832|70822|358
1588161000000|2020-04-29 11:50:00|70845.7|70835.7|70849.2|70839.2|70852.8|70842.8|70844.4|70834.4|328
1588161300000|2020-04-29 11:55:00|70849.3|70839.3|70852|70842|70853|70843|70847.9|70837.9|274
1588161600000|2020-04-29 12:00:00|70852.1|70842.1|70853.5|70843.5|70853.8|70843.8|70848.2|70838.2|243
1588161900000|2020-04-29 12:05:00|70853.6|70843.6|70851.7|70841.7|70854.7|70844.7|70847.4|70837.4|289
1588162200000|2020-04-29 12:10:00|70851.5|70841.5|70851|70841|70851.8|70841.8|70849|70839|322
1588162500000|2020-04-29 12:15:00|70851.1|70841.1|70872.3|70862.3|70874.6|70864.6|70850.8|70840.8|514
1588162800000|2020-04-29 12:20:00|70872.4|70862.4|70868|70858|70872.4|70862.4|70865.1|70855.1|450
1588163100000|2020-04-29 12:25:00|70867.8|70857.8|70871.7|70846.3|70882.5|70866.6|70867.3|70843.6|425
1588163400000|2020-04-29 12:30:00|70871.8|70845.3|70846.3|70836.3|70877.9|70854.5|70828.4|70814.6|871
1588163700000|2020-04-29 12:35:00|70846.4|70836.4|70845.4|70835.4|70846.4|70836.4|70832.3|70822.3|687
1588164000000|2020-04-29 12:40:00|70845.3|70835.3|70835.2|70825.2|70845.3|70835.3|70826.6|70816.3|776
1588164300000|2020-04-29 12:45:00|70835.4|70825.4|70822.5|70812.5|70842.8|70830.7|70818.5|70806.2|710
1588164600000|2020-04-29 12:50:00|70822.8|70812.8|70831.5|70821.5|70833.6|70823.6|70821.7|70811.7|463
1588164900000|2020-04-29 12:55:00|70831.6|70821.6|70832.8|70822.8|70837.4|70827.4|70825.6|70815.6|612
1588165200000|2020-04-29 13:00:00|70833|70823|70830.1|70820.1|70834|70824|70823.9|70813.9|631
1588165500000|2020-04-29 13:05:00|70829.8|70819.8|70825.8|70815.8|70832.1|70822.1|70825.2|70815.2|520
1588165800000|2020-04-29 13:10:00|70825.7|70815.7|70843.4|70833.4|70846.4|70834.6|70825.3|70815.3|653
1588166100000|2020-04-29 13:15:00|70843.5|70833.5|70841.4|70826.4|70849.9|70837.6|70840.8|70825.8|507
1588166400000|2020-04-29 13:20:00|70841.5|70826.5|70827.8|70817.8|70843.1|70830.7|70827|70817|498
1588166700000|2020-04-29 13:25:00|70827.5|70817.5|70826.4|70811.4|70831.6|70820.7|70825.7|70811.1|658
1588167000000|2020-04-29 13:30:00|70826.1|70811.1|70847.3|70832.3|70850.7|70835.7|70824.2|70811|807
1588167300000|2020-04-29 13:35:00|70847.1|70832.1|70839.8|70824.8|70847.1|70833.8|70835.1|70822.8|725
1588167600000|2020-04-29 13:40:00|70839.7|70824.7|70834|70819|70841.9|70827.3|70831|70817.5|671
1588167900000|2020-04-29 13:45:00|70834.1|70819.1|70822.8|70807.8|70836.4|70825|70819.6|70806.5|658
1588168200000|2020-04-29 13:50:00|70822.7|70807.7|70821|70806|70824.2|70811.6|70820.1|70805.1|643
1588168500000|2020-04-29 13:55:00|70820.9|70805.9|70817.4|70802.4|70827.1|70813.6|70817.4|70802.4|566
1588168800000|2020-04-29 14:00:00|70816.7|70801.7|70823.9|70808.9|70824.2|70811.9|70809.8|70796.4|569
1588169100000|2020-04-29 14:05:00|70823.4|70808.4|70823.6|70808.6|70824.9|70810.6|70816.3|70804|548
1588169400000|2020-04-29 14:10:00|70823.5|70808.5|70827.2|70817.2|70829.7|70818.1|70822|70807|492
1588169700000|2020-04-29 14:15:00|70826.9|70816.9|70827.1|70817.1|70829.3|70819.3|70820.8|70810.8|467
1588170000000|2020-04-29 14:20:00|70827.6|70817.6|70822.9|70807.9|70829.1|70819.1|70816.7|70806.4|464
1588170300000|2020-04-29 14:25:00|70823|70808|70808.8|70798.8|70823.6|70811.1|70807.9|70796|544
1588170600000|2020-04-29 14:30:00|70808.6|70798.6|70809.7|70799.7|70812.1|70802.1|70803.9|70793.9|396
1588170900000|2020-04-29 14:35:00|70809.8|70799.8|70820|70810|70823.4|70813.4|70807.6|70797.6|472
1588171200000|2020-04-29 14:40:00|70820.1|70810.1|70816.5|70806.5|70820.6|70810.6|70815.8|70805.8|443
1588171500000|2020-04-29 14:45:00|70816.6|70806.6|70813.9|70803.9|70817.6|70807.6|70812.7|70802.7|434
1588171800000|2020-04-29 14:50:00|70814|70804|70801.8|70791.8|70814|70804|70798.4|70788|579
1588172100000|2020-04-29 14:55:00|70802.4|70792.4|70803.7|70793.7|70811.2|70800.9|70793.5|70783.5|729
1588172400000|2020-04-29 15:00:00|70804.4|70794.4|70812|70802|70820.9|70805.9|70802.7|70792.1|632
1588172700000|2020-04-29 15:05:00|70812.2|70802.2|70819.1|70809.1|70819.8|70809.8|70811.4|70801.4|425
1588173000000|2020-04-29 15:10:00|70819.2|70809.2|70810|70800|70820|70810|70808.8|70796.8|467
1588173300000|2020-04-29 15:15:00|70809.9|70799.9|70815.5|70805.5|70817.9|70807.9|70805.3|70792.6|514
1588173600000|2020-04-29 15:20:00|70815.6|70805.6|70811.6|70801.6|70817.3|70805.8|70808.7|70798.3|448
1588173900000|2020-04-29 15:25:00|70811.7|70801.7|70811.3|70801.3|70815.4|70803.9|70810.1|70798|410
1588174200000|2020-04-29 15:30:00|70811.4|70801.4|70814.1|70799.1|70817.4|70805|70806|70791|494
1588174500000|2020-04-29 15:35:00|70814|70799|70822.9|70812.9|70826.9|70812.9|70811.4|70798.4|530
1588174800000|2020-04-29 15:40:00|70822.8|70812.8|70826.4|70811.4|70830.9|70815.9|70821.9|70807.5|468
1588175100000|2020-04-29 15:45:00|70826.5|70811.5|70827.4|70812.4|70830.3|70817.2|70824.2|70810.5|374
1588175400000|2020-04-29 15:50:00|70827.5|70812.5|70819|70809|70829.5|70816.9|70817.8|70807.6|475
1588175700000|2020-04-29 15:55:00|70818.4|70808.4|70818.5|70803.5|70823|70810|70812.7|70800.2|424
1588176000000|2020-04-29 16:00:00|70818.4|70803.4|70809.1|70794.1|70818.4|70806.3|70806.6|70793.4|599
1588176300000|2020-04-29 16:05:00|70809|70794|70807|70792|70809.4|70797.3|70803.9|70790.9|505
1588176600000|2020-04-29 16:10:00|70806.6|70791.6|70800.8|70790.8|70807.6|70795.3|70799.2|70788|530
1588176900000|2020-04-29 16:15:00|70800.9|70790.9|70799.9|70789.9|70807.8|70795.7|70798.4|70787.2|561
1588177200000|2020-04-29 16:20:00|70800|70790|70787.8|70777.8|70801.5|70791.5|70785|70773.7|667
1588177500000|2020-04-29 16:25:00|70787.6|70777.6|70794.1|70779.1|70794.1|70781.5|70786.5|70774.1|524
1588177800000|2020-04-29 16:30:00|70794|70779|70791.3|70781.3|70794.3|70782.1|70787.4|70775.1|515
1588178100000|2020-04-29 16:35:00|70791.1|70781.1|70791.5|70781.5|70795.4|70781.8|70788.9|70775.9|505
1588178400000|2020-04-29 16:40:00|70791.2|70781.2|70790.3|70780.3|70794.8|70782.5|70789.4|70776.8|516
1588178700000|2020-04-29 16:45:00|70790|70780|70788.8|70778.8|70792.9|70781.7|70787.1|70775.4|513
1588179000000|2020-04-29 16:50:00|70788.7|70778.7|70777|70767|70791.2|70778.8|70774|70759.3|580
1588179300000|2020-04-29 16:55:00|70776.8|70766.8|70782.4|70772.4|70785|70772.9|70772|70760.3|605
1588179600000|2020-04-29 17:00:00|70782.3|70772.3|70762|70752|70791.9|70776.9|70758.8|70748.2|571
1588179900000|2020-04-29 17:05:00|70761.9|70751.9|70771.5|70756.5|70780|70764.4|70758.1|70746.6|637
1588180200000|2020-04-29 17:10:00|70771.7|70756.7|70784.8|70769.8|70787.3|70772.3|70771.4|70756.4|743
1588180500000|2020-04-29 17:15:00|70784.6|70769.6|70779.5|70764.5|70784.6|70769.6|70779.1|70764.1|638
1588180800000|2020-04-29 17:20:00|70779.4|70764.4|70778.2|70763.2|70783.5|70768.5|70776.5|70761.5|669
1588181100000|2020-04-29 17:25:00|70777.8|70762.8|70778.6|70763.6|70779.7|70764.7|70775.1|70760.1|755
1588181400000|2020-04-29 17:30:00|70778.3|70763.3|70787.8|70772.8|70790.2|70775.2|70777.7|70762.7|616
1588181700000|2020-04-29 17:35:00|70788.2|70773.2|70791.6|70776.6|70791.9|70776.9|70786.3|70771.3|587
1588182000000|2020-04-29 17:40:00|70791.2|70776.2|70784|70769|70791.7|70776.7|70782.5|70767.5|668
1588182300000|2020-04-29 17:45:00|70783.9|70768.9|70774.2|70759.2|70784|70769|70774.1|70759.1|673
1588182600000|2020-04-29 17:50:00|70774.3|70759.3|70772.4|70757.4|70775|70760|70761.5|70746.5|636
1588182900000|2020-04-29 17:55:00|70772|70757|70798.2|70760.2|70799.8|70768.9|70764.9|70749.9|730
1588183200000|2020-04-29 18:00:00|70798.4|70761.6|70771.3|70756.3|70798.4|70768|70759.5|70744.5|964
1588183500000|2020-04-29 18:05:00|70771.6|70756.6|70771.4|70756.4|70774.6|70759.6|70770.1|70755.1|539
1588183800000|2020-04-29 18:10:00|70771.5|70756.5|70760.8|70745.8|70772.1|70757.1|70758.5|70743.5|728
1588184100000|2020-04-29 18:15:00|70760.6|70745.6|70756.6|70741.6|70764.5|70749.5|70754.4|70739.7|582
1588184400000|2020-04-29 18:20:00|70756.2|70741.2|70751.4|70736.4|70757.5|70743.9|70750.4|70736.3|617
1588184700000|2020-04-29 18:25:00|70751.1|70736.1|70744.3|70729.3|70751.5|70739|70734.7|70719.7|749
1588185000000|2020-04-29 18:30:00|70744.5|70729.5|70748.7|70733.7|70750.3|70735.3|70741|70726|702
1588185300000|2020-04-29 18:35:00|70748.5|70733.5|70737.4|70722.4|70749.9|70734.9|70736.8|70721.8|599
1588185600000|2020-04-29 18:40:00|70737.7|70722.7|70721.7|70706.7|70742|70727|70718.5|70704|758
1588185900000|2020-04-29 18:45:00|70718.7|70708.7|70725.7|70710.7|70727|70712|70717.2|70703.4|655
1588186200000|2020-04-29 18:50:00|70725.8|70710.8|70732.2|70722.2|70734.8|70722.2|70722.1|70707.1|556
1588186500000|2020-04-29 18:55:00|70732.3|70722.3|70738.8|70723.8|70743.6|70730.9|70732.2|70720.4|696
1588186800000|2020-04-29 19:00:00|70739|70724|70735.7|70720.7|70746.3|70731.3|70735.5|70720.5|663
1588187100000|2020-04-29 19:05:00|70735.4|70720.4|70728|70713|70738.2|70723.2|70726|70711|618
1588187400000|2020-04-29 19:10:00|70727.8|70712.8|70735.8|70720.8|70736.5|70721.5|70726.5|70711.5|695
1588187700000|2020-04-29 19:15:00|70735.7|70720.7|70741.5|70726.5|70743.5|70728.5|70735.3|70720.3|665
1588188000000|2020-04-29 19:20:00|70741.3|70726.3|70739.4|70724.4|70741.8|70726.8|70732|70717|733
1588188300000|2020-04-29 19:25:00|70738.5|70723.5|70734.2|70719.2|70739.5|70724.5|70732.4|70717.4|690
1588188600000|2020-04-29 19:30:00|70733.8|70718.8|70730.8|70715.8|70734.5|70719.5|70727.9|70712.9|648
1588188900000|2020-04-29 19:35:00|70730.9|70715.9|70727.3|70712.3|70731.8|70716.8|70726.4|70711.4|641
1588189200000|2020-04-29 19:40:00|70727.4|70712.4|70728.5|70713.5|70728.8|70715.1|70724.5|70709.5|535
1588189500000|2020-04-29 19:45:00|70728.7|70713.7|70727.8|70712.8|70728.7|70715.1|70723.3|70710.7|531
1588189800000|2020-04-29 19:50:00|70727.7|70712.7|70731.6|70716.6|70732.9|70717.9|70720.3|70705.3|608
1588190100000|2020-04-29 19:55:00|70732.2|70717.2|70729|70714|70737.7|70722.7|70722.2|70707.2|551
1588190400000|2020-04-29 20:00:00|70732.1|70717.1|70735.6|70720.6|70737.2|70721.7|70732.1|70717.1|234
1588190700000|2020-04-29 20:05:00|70734.7|70719.7|70728.5|70713.5|70741.2|70726.2|70725|70710|326
1588191000000|2020-04-29 20:10:00|70728.9|70713.9|70735.6|70720.6|70737|70722|70728.4|70713.4|180
1588191300000|2020-04-29 20:15:00|70735.8|70720.8|70775.2|70755.3|70778.7|70756.4|70735.3|70720.3|343
1588191600000|2020-04-29 20:20:00|70776.5|70754.9|70751.6|70726.3|70778.7|70759.8|70747.3|70725.5|324
1588191900000|2020-04-29 20:25:00|70752.6|70727.9|70743.5|70728.5|70758.7|70735.6|70741.8|70724.4|290
1588192200000|2020-04-29 20:30:00|70742.6|70727.6|70723.4|70708.4|70745.6|70727.7|70722.2|70707.2|233
1588192500000|2020-04-29 20:35:00|70723.5|70708.5|70744.6|70720.7|70744.6|70725.2|70720|70703.7|294
1588192800000|2020-04-29 20:40:00|70743.1|70721.2|70742.9|70719.4|70748.8|70733.8|70735.3|70716|203
1588193100000|2020-04-29 20:45:00|70742.4|70719.5|70740.9|70719.8|70755.6|70731.4|70732.9|70709.2|358
1588193400000|2020-04-29 20:50:00|70743.4|70718.1|70742|70718.7|70748.4|70722.8|70734.8|70711.5|220
1588193700000|2020-04-29 20:55:00|70742.1|70714.5|70747.5|70712|70757.2|70723.6|70738.5|70705.2|203
1588194000000|2020-04-29 21:00:00|70751.9|70711.3|70758|70716.8|70758|70717.7|70750.1|70706.1|60
1588194300000|2020-04-29 21:05:00|70762.7|70705.1|70760.5|70701.1|70775.8|70719.2|70754.3|70697.3|146
1588194600000|2020-04-29 21:10:00|70758.1|70700.8|70755.7|70700.2|70775.4|70717.9|70746.7|70698.8|163
1588194900000|2020-04-29 21:15:00|70763.5|70711.2|70765.5|70705.1|70777.6|70719.5|70751.8|70699.6|154
1588195200000|2020-04-29 21:20:00|70760.2|70708.8|70759.1|70715.5|70786.4|70725.3|70755.1|70697.3|79
1588195500000|2020-04-29 21:25:00|70778.8|70709.1|70770.6|70701.6|70779|70722.1|70756|70695.2|93
1588195800000|2020-04-29 21:30:00|70772|70704.2|70749.6|70713.1|70773|70718.4|70745.2|70695.9|213
1588196100000|2020-04-29 21:35:00|70748.5|70709.3|70747.3|70710.6|70755.9|70718.4|70744.9|70704.1|122
1588196400000|2020-04-29 21:40:00|70751.5|70719.7|70753.6|70716.3|70759.9|70719.8|70742.3|70702.4|123
1588196700000|2020-04-29 21:45:00|70757.7|70713.8|70752.6|70711.6|70758.1|70719.7|70747.8|70703.9|145
1588197000000|2020-04-29 21:50:00|70752.4|70710.3|70757.4|70711.8|70758.8|70719.7|70747.7|70704.2|136
1588197300000|2020-04-29 21:55:00|70752.4|70707.1|70759.6|70711.5|70768.3|70719.7|70746.3|70705.2|136
1588197600000|2020-04-29 22:00:00|70757|70707.7|70754.1|70710.1|70775.5|70716|70748|70705.2|280
1588197900000|2020-04-29 22:05:00|70755.6|70710.9|70749.1|70703.8|70757.4|70710.9|70747.4|70700.1|458
1588198200000|2020-04-29 22:10:00|70749|70703.7|70752.1|70706.2|70755.9|70709.1|70745.1|70696.7|432
1588198500000|2020-04-29 22:15:00|70750.1|70703.4|70751.1|70705|70757.2|70708.6|70747.4|70696.8|534
1588198800000|2020-04-29 22:20:00|70749|70700.2|70751.7|70706.6|70755.8|70709.4|70746|70698.8|421
1588199100000|2020-04-29 22:25:00|70749|70706.4|70753.5|70703.2|70755.8|70709.8|70748.4|70701.2|355
1588199400000|2020-04-29 22:30:00|70753.3|70703.6|70752.6|70703.7|70754.8|70707.5|70749.1|70700.6|352
1588199700000|2020-04-29 22:35:00|70752|70704.2|70756.3|70704.8|70759|70708.5|70749.4|70700.9|421
1588200000000|2020-04-29 22:40:00|70757|70704.6|70748.7|70716.8|70757.1|70718.7|70746.8|70702.1|380
1588200300000|2020-04-29 22:45:00|70749.6|70716.6|70747.6|70720|70753.8|70722.5|70744.6|70704.7|426
1588200600000|2020-04-29 22:50:00|70746.9|70719.6|70742.1|70710.1|70750|70724.9|70741.6|70707.5|1013
1588200900000|2020-04-29 22:55:00|70744.6|70710.3|70744.9|70716.7|70749.3|70721.7|70741.3|70707|986
1588201200000|2020-04-29 23:00:00|70744.7|70716.8|70750.4|70728|70757.5|70731.2|70744.7|70714.8|851
1588201500000|2020-04-29 23:05:00|70750.2|70727.2|70750.8|70725.8|70755.1|70731.6|70745.2|70714.5|691
1588201800000|2020-04-29 23:10:00|70751|70725.9|70753.9|70719.2|70757.4|70726.1|70747|70716|894
1588202100000|2020-04-29 23:15:00|70754.2|70719.3|70752|70717.3|70759.2|70725.4|70748.2|70712.9|889
1588202400000|2020-04-29 23:20:00|70752.2|70717.5|70746.1|70715.8|70758.2|70720.6|70736.5|70709.2|920
1588202700000|2020-04-29 23:25:00|70748.4|70716.9|70745.7|70715.6|70752|70720.8|70742.8|70712|940
1588203000000|2020-04-29 23:30:00|70744.8|70715.8|70745.8|70714.4|70749.1|70718.9|70742.5|70711.4|713
1588203300000|2020-04-29 23:35:00|70745.2|70712.2|70743.3|70721|70747.8|70721.4|70739.6|70710.6|946
1588203600000|2020-04-29 23:40:00|70743.5|70721.1|70739.6|70714.6|70752.2|70723.1|70738.6|70711.5|981
1588203900000|2020-04-29 23:45:00|70739.7|70713.9|70741.7|70711|70746|70722.2|70732.6|70709.5|535
1588204200000|2020-04-29 23:50:00|70742.1|70712.6|70741.1|70712.3|70744|70715.5|70736.7|70709.7|448
1588204500000|2020-04-29 23:55:00|70740.3|70713.1|70740.9|70713.2|70750.1|70716.7|70735.5|70709.6|507
1588204800000|2020-04-30 00:00:00|70741.4|70714.3|70740|70715.9|70744.7|70721.2|70736.5|70713.2|430
1588205100000|2020-04-30 00:05:00|70740.3|70718.1|70737.1|70718.3|70743|70719.7|70734.2|70713.2|508
1588205400000|2020-04-30 00:10:00|70736.1|70717.8|70735.5|70720.5|70741.4|70722.6|70732.5|70713.1|422
1588205700000|2020-04-30 00:15:00|70735.7|70720.7|70740.5|70720.7|70743.9|70721.6|70734|70715.6|548
1588206000000|2020-04-30 00:20:00|70740.2|70720.9|70746.3|70731|70748.1|70732.5|70739.4|70717.8|577
1588206300000|2020-04-30 00:25:00|70746.1|70729.4|70745.2|70730.2|70747.7|70732.3|70741.9|70726.8|559
1588206600000|2020-04-30 00:30:00|70746.6|70731.6|70766|70751|70773|70758|70745.2|70730.2|708
1588206900000|2020-04-30 00:35:00|70765.9|70750.9|70762.5|70747.5|70768.4|70753.4|70760.6|70745.6|464
1588207200000|2020-04-30 00:40:00|70762.4|70747.4|70767.3|70752.3|70769.6|70754.6|70758.8|70744|343
1588207500000|2020-04-30 00:45:00|70767.2|70752.2|70766.4|70751.4|70772|70757|70764.6|70750.6|444
1588207800000|2020-04-30 00:50:00|70766.6|70751.6|70767.8|70752.8|70770.3|70755.3|70763.6|70748.6|493
1588208100000|2020-04-30 00:55:00|70767.6|70752.6|70778.6|70763.6|70782.5|70766.9|70766.8|70751.8|423
1588208400000|2020-04-30 01:00:00|70776.9|70761.9|70769.7|70754.7|70778.3|70763.3|70764.4|70747.6|577
1588208700000|2020-04-30 01:05:00|70769.8|70754.8|70765.9|70750.9|70774.1|70760.2|70764|70749|528
1588209000000|2020-04-30 01:10:00|70766.2|70751.2|70757.7|70742.7|70768|70755|70753|70738|421
1588209300000|2020-04-30 01:15:00|70757.4|70742.4|70739|70724|70762.4|70744.7|70736.7|70722.5|479
1588209600000|2020-04-30 01:20:00|70738.8|70723.8|70729.2|70719.2|70738.8|70726.3|70724.8|70714.8|426
1588209900000|2020-04-30 01:25:00|70729.3|70719.3|70721.3|70706.3|70729.8|70719.8|70716.2|70704.9|501
1588210200000|2020-04-30 01:30:00|70721.6|70706.6|70701.6|70691.6|70721.6|70709.7|70687.1|70675|731
1588210500000|2020-04-30 01:35:00|70701.4|70691.4|70710.3|70700.3|70714.8|70702|70695.9|70684.6|695
1588210800000|2020-04-30 01:40:00|70710.6|70700.6|70703|70688|70713.6|70702|70702.2|70687.9|614
1588211100000|2020-04-30 01:45:00|70704.3|70689.3|70695.3|70685.3|70705.2|70690.2|70689.9|70678.8|629
1588211400000|2020-04-30 01:50:00|70695.6|70685.6|70682.5|70672.5|70695.7|70685.7|70677.2|70664.4|625
1588211700000|2020-04-30 01:55:00|70682.7|70672.7|70648.4|70638.4|70683|70673|70647.5|70637.5|553
1588212000000|2020-04-30 02:00:00|70648.6|70638.6|70660.1|70650.1|70660.3|70650.3|70632|70622|753
1588212300000|2020-04-30 02:05:00|70659.8|70649.8|70648.2|70638.2|70659.9|70649.9|70646.4|70636.4|662
1588212600000|2020-04-30 02:10:00|70646.1|70636.1|70668.3|70658.3|70668.3|70658.3|70643.5|70633.5|590
1588212900000|2020-04-30 02:15:00|70668.2|70658.2|70654.2|70644.2|70668.4|70658.4|70653.2|70641.3|525
1588213200000|2020-04-30 02:20:00|70654.1|70644.1|70672.3|70662.3|70676.6|70666.6|70651.8|70641.8|544
1588213500000|2020-04-30 02:25:00|70672.1|70662.1|70680.7|70670.7|70685.7|70673.9|70665.7|70655.7|556
1588213800000|2020-04-30 02:30:00|70680.8|70670.8|70691.1|70681.1|70698.3|70688.3|70680.8|70668.8|572
1588214100000|2020-04-30 02:35:00|70691.2|70681.2|70688.5|70678.5|70697.1|70685.9|70682.7|70672.6|566
1588214400000|2020-04-30 02:40:00|70688.6|70678.6|70663.9|70653.9|70691|70678.8|70662|70652|654
1588214700000|2020-04-30 02:45:00|70663.5|70653.5|70642.9|70632.9|70665.9|70655.9|70637.1|70627.1|560
1588215000000|2020-04-30 02:50:00|70643|70633|70652.3|70642.3|70658.1|70648.1|70643|70632.9|563
1588215300000|2020-04-30 02:55:00|70652.2|70642.2|70661.1|70651.1|70666.4|70656.4|70650.5|70640.5|599
1588215600000|2020-04-30 03:00:00|70660.9|70650.9|70669.8|70659.8|70671|70661|70657.6|70645.2|643
1588215900000|2020-04-30 03:05:00|70670|70660|70660.5|70650.5|70670|70660|70649|70639|633
1588216200000|2020-04-30 03:10:00|70660.2|70650.2|70656.4|70646.4|70660.7|70650.7|70649.9|70639.9|525
1588216500000|2020-04-30 03:15:00|70656.5|70646.5|70667.5|70657.5|70672.5|70662.5|70655.9|70645.9|520
1588216800000|2020-04-30 03:20:00|70667.6|70657.6|70647.5|70637.5|70667.6|70657.6|70646.8|70636.8|549
1588217100000|2020-04-30 03:25:00|70647.2|70637.2|70640.7|70630.7|70648.7|70638.7|70638.5|70628.5|590
1588217400000|2020-04-30 03:30:00|70640.6|70630.6|70645.3|70635.3|70647.7|70637.7|70631|70621|526
1588217700000|2020-04-30 03:35:00|70645.6|70635.6|70651.7|70641.7|70654.7|70644.7|70641.8|70631.8|503
1588218000000|2020-04-30 03:40:00|70651.8|70641.8|70652.7|70642.7|70654.4|70644.4|70650.1|70640.1|580
1588218300000|2020-04-30 03:45:00|70652.5|70642.5|70654|70644|70654.4|70644.4|70646.4|70634.5|502
1588218600000|2020-04-30 03:50:00|70653.6|70643.6|70655.1|70645.1|70660.2|70650.2|70647.1|70635.8|606
1588218900000|2020-04-30 03:55:00|70655|70645|70645.6|70635.6|70655.1|70645.1|70644|70634|525
1588219200000|2020-04-30 04:00:00|70645.4|70635.4|70640.1|70630.1|70647.5|70637.5|70630.4|70620.4|559
1588219500000|2020-04-30 04:05:00|70640.3|70630.3|70637.5|70627.5|70642.1|70632.1|70629.9|70619.9|512
1588219800000|2020-04-30 04:10:00|70637.2|70627.2|70646.9|70636.9|70646.9|70636.9|70632.4|70622.4|464
1588220100000|2020-04-30 04:15:00|70647.8|70637.8|70645.8|70635.8|70655.1|70645.1|70643.5|70633.5|540
1588220400000|2020-04-30 04:20:00|70646|70636|70639.9|70629.9|70647|70637|70633.8|70623.8|510
1588220700000|2020-04-30 04:25:00|70639.8|70629.8|70632.3|70622.3|70643|70633|70631.7|70621.7|505
1588221000000|2020-04-30 04:30:00|70632|70622|70626.6|70616.6|70638.3|70628.3|70621.3|70611.3|670
1588221300000|2020-04-30 04:35:00|70626.5|70616.5|70618.6|70608.6|70626.6|70616.6|70617.9|70607.9|559
1588221600000|2020-04-30 04:40:00|70618.4|70608.4|70619.5|70609.5|70620.5|70610.5|70613.2|70603.2|593
1588221900000|2020-04-30 04:45:00|70619.4|70609.4|70596.5|70586.5|70622.1|70612.1|70595.8|70585.8|560
1588222200000|2020-04-30 04:50:00|70596.4|70586.4|70599.6|70589.6|70600.6|70590.6|70592.5|70582.5|476
1588222500000|2020-04-30 04:55:00|70599.7|70589.7|70599.3|70589.3|70606.8|70596.8|70596.2|70586.2|621
1588222800000|2020-04-30 05:00:00|70599.5|70589.5|70600.1|70590.1|70602.5|70592.5|70597.5|70587.5|482
1588223100000|2020-04-30 05:05:00|70600|70590|70603.4|70593.4|70606.7|70596.7|70598.8|70588.8|514
1588223400000|2020-04-30 05:10:00|70603.5|70593.5|70593.5|70583.5|70604.1|70594.1|70589.5|70579.5|576
1588223700000|2020-04-30 05:15:00|70593.6|70583.6|70587.9|70577.9|70595.6|70585.6|70587.8|70577.8|394
1588224000000|2020-04-30 05:20:00|70587.8|70577.8|70592.5|70582.5|70595.4|70585.4|70587.8|70577.8|343
1588224300000|2020-04-30 05:25:00|70592.3|70582.3|70588.4|70578.4|70594.9|70584.9|70588.3|70578.3|414
1588224600000|2020-04-30 05:30:00|70588.5|70578.5|70601.6|70591.6|70602.8|70592.8|70588.2|70578.2|536
1588224900000|2020-04-30 05:35:00|70601.4|70591.4|70593.8|70583.8|70603.7|70593.7|70587|70577|574
1588225200000|2020-04-30 05:40:00|70593.9|70583.9|70595.2|70585.2|70598.8|70588.8|70593.3|70583.3|518
1588225500000|2020-04-30 05:45:00|70595|70585|70579.6|70569.6|70596.1|70586.1|70579.6|70569.6|572
1588225800000|2020-04-30 05:50:00|70576.4|70566.4|70574|70564|70576.5|70566.4|70567|70557|601
1588226100000|2020-04-30 05:55:00|70573.9|70563.9|70560.6|70550.6|70573.9|70563.9|70556.6|70545.9|558
1588226400000|2020-04-30 06:00:00|70560.7|70550.7|70582.4|70572.4|70587.8|70577.8|70560.6|70550.6|611
1588226700000|2020-04-30 06:05:00|70582.3|70572.3|70570.2|70560.2|70591.3|70581.3|70563.2|70553.2|653
1588227000000|2020-04-30 06:10:00|70570.4|70560.4|70580.5|70570.5|70583.1|70573.1|70559.3|70549.3|705
1588227300000|2020-04-30 06:15:00|70580.6|70570.6|70565|70555|70580.6|70570.6|70564.3|70554.3|603
1588227600000|2020-04-30 06:20:00|70564.9|70554.9|70569|70559|70580.8|70570.8|70564.5|70554.5|606
1588227900000|2020-04-30 06:25:00|70568.9|70558.9|70574.4|70564.4|70576.3|70566.3|70568.9|70558.9|506
1588228200000|2020-04-30 06:30:00|70574.3|70564.3|70586.5|70576.5|70591.5|70581.5|70569.5|70559.5|533
1588228500000|2020-04-30 06:35:00|70586.4|70576.4|70582.3|70572.3|70604.5|70589.5|70578.7|70568.7|622
1588228800000|2020-04-30 06:40:00|70582.4|70572.4|70576.4|70566.4|70585.5|70575.5|70568.9|70558.9|604
1588229100000|2020-04-30 06:45:00|70576.3|70566.3|70565|70555|70589.9|70579.9|70562.8|70552.8|527
1588229400000|2020-04-30 06:50:00|70564.8|70554.8|70574|70564|70577.9|70567.9|70561.9|70551.9|539
1588229700000|2020-04-30 06:55:00|70573.1|70563.1|70556.3|70546.3|70573.2|70563.2|70550.9|70540.9|600
1588230000000|2020-04-30 07:00:00|70556.7|70546.7|70540.3|70530.3|70558.1|70548.1|70534.2|70524.2|716
1588230300000|2020-04-30 07:05:00|70540.4|70530.4|70558.4|70548.4|70559.6|70549.6|70532|70522|709
1588230600000|2020-04-30 07:10:00|70558.5|70548.5|70557.8|70547.8|70568.7|70558.7|70551.1|70541.1|687
1588230900000|2020-04-30 07:15:00|70558.1|70548.1|70568.5|70558.5|70568.9|70558.9|70550.7|70540.7|689
1588231200000|2020-04-30 07:20:00|70568.4|70558.4|70582.3|70572.3|70583.7|70573.7|70565.6|70555.6|633
1588231500000|2020-04-30 07:25:00|70581.7|70571.7|70592.4|70582.4|70593.6|70583.6|70576.6|70566.6|593
1588231800000|2020-04-30 07:30:00|70592.3|70582.3|70595|70585|70604.8|70594.8|70582.3|70572.3|664
1588232100000|2020-04-30 07:35:00|70595.1|70585.1|70575.9|70565.9|70595.5|70585.5|70572|70562|614
1588232400000|2020-04-30 07:40:00|70574.2|70564.2|70571.8|70561.8|70579.3|70569.3|70570|70560|551
1588232700000|2020-04-30 07:45:00|70571.7|70561.7|70568.5|70558.5|70572.8|70562.8|70553.6|70543.6|556
1588233000000|2020-04-30 07:50:00|70568.4|70558.4|70580.2|70570.2|70587.6|70577.6|70568.3|70558.3|504
1588233300000|2020-04-30 07:55:00|70580.1|70570.1|70573.7|70563.7|70586.9|70576.9|70573|70563|563
1588233600000|2020-04-30 08:00:00|70573.2|70563.2|70569.1|70559.1|70585.9|70575.9|70559.5|70549.5|648
1588233900000|2020-04-30 08:05:00|70569|70559|70576.5|70566.5|70578.5|70568.5|70565.8|70555.8|523
1588234200000|2020-04-30 08:10:00|70576.4|70566.4|70604.1|70594.1|70604.7|70594.7|70575.6|70565.6|590
1588234500000|2020-04-30 08:15:00|70604|70594|70606.7|70596.7|70613.1|70603.1|70594.6|70583.4|610
1588234800000|2020-04-30 08:20:00|70606.2|70596.2|70608|70598|70608.4|70598.4|70591.6|70581.6|584
1588235100000|2020-04-30 08:25:00|70607.8|70597.8|70591.2|70581.2|70614.7|70604.7|70590.5|70580.5|603
1588235400000|2020-04-30 08:30:00|70591.3|70581.3|70582.5|70572.5|70592.2|70582.2|70577.3|70567.3|632
1588235700000|2020-04-30 08:35:00|70582.6|70572.6|70579.6|70569.6|70584.9|70574.9|70571.5|70561.5|538
1588236000000|2020-04-30 08:40:00|70579.5|70569.5|70577.5|70567.5|70587|70577|70575.7|70565.7|518
1588236300000|2020-04-30 08:45:00|70577.6|70567.6|70592|70582|70593.2|70583.2|70574.3|70564.3|547
1588236600000|2020-04-30 08:50:00|70591.9|70581.9|70613.7|70603.7|70615|70605|70587.6|70577.6|636
1588236900000|2020-04-30 08:55:00|70613.6|70603.6|70578.3|70568.3|70617.8|70607.8|70574.1|70564.1|540
1588237200000|2020-04-30 09:00:00|70578.2|70568.2|70572.8|70562.8|70578.5|70568.2|70564.2|70554.2|596
1588237500000|2020-04-30 09:05:00|70572.6|70562.6|70571.4|70561.4|70580.8|70570.8|70567.3|70557.3|587
1588237800000|2020-04-30 09:10:00|70571.3|70561.3|70580.4|70570.4|70587.8|70577.8|70568.9|70558.9|592
1588238100000|2020-04-30 09:15:00|70580.5|70570.5|70592.9|70582.9|70594|70584|70575.5|70565.5|536
1588238400000|2020-04-30 09:20:00|70591.9|70581.9|70583.5|70573.5|70594.5|70584.5|70581.8|70571.8|566
1588238700000|2020-04-30 09:25:00|70583.9|70573.9|70587.4|70577.4|70592.9|70582.9|70583.3|70573.3|476
1588239000000|2020-04-30 09:30:00|70587.5|70577.5|70586.3|70576.3|70593.5|70583.5|70580.1|70566.1|536
1588239300000|2020-04-30 09:35:00|70586.5|70576.5|70576.9|70566.9|70588|70578|70576|70566|460
1588239600000|2020-04-30 09:40:00|70576.8|70566.8|70578.9|70568.9|70580.3|70570.3|70572|70562|553
1588239900000|2020-04-30 09:45:00|70579.2|70569.2|70582.6|70572.6|70583.2|70573.2|70578|70568|420
1588240200000|2020-04-30 09:50:00|70582.8|70572.8|70596.7|70586.7|70601.3|70591.3|70581.9|70571.9|516
1588240500000|2020-04-30 09:55:00|70596.8|70586.8|70579|70564|70607.3|70597.3|70576|70561|724
1588240800000|2020-04-30 10:00:00|70579.2|70564.2|70576|70561|70587.6|70572.6|70570.6|70555.6|719
1588241100000|2020-04-30 10:05:00|70576.7|70561.7|70569.2|70559.2|70579.4|70567.1|70567|70555.5|601
1588241400000|2020-04-30 10:10:00|70569.4|70559.4|70577.9|70567.9|70580.1|70568|70567.8|70557.6|422
1588241700000|2020-04-30 10:15:00|70578.3|70568.3|70576.5|70566.5|70579.1|70569.1|70575.3|70565.3|312
1588242000000|2020-04-30 10:20:00|70576.2|70566.2|70573|70563|70579|70569|70569|70559|442
1588242300000|2020-04-30 10:25:00|70572.9|70562.9|70579.4|70569.4|70584.2|70574.2|70572.6|70560.6|466
1588242600000|2020-04-30 10:30:00|70579.1|70569.1|70579.9|70569.9|70583.5|70573.5|70575.7|70565.7|447
1588242900000|2020-04-30 10:35:00|70579.8|70569.8|70586.3|70576.3|70587.9|70577.9|70578.5|70568.5|435
1588243200000|2020-04-30 10:40:00|70586.4|70576.4|70590.8|70580.8|70594.4|70584.4|70581.8|70571.8|384
1588243500000|2020-04-30 10:45:00|70590.5|70580.5|70588|70578|70593.3|70583.3|70581.4|70571.4|480
1588243800000|2020-04-30 10:50:00|70587.9|70577.9|70592.6|70582.6|70596.4|70584.5|70576.5|70564|523
1588244100000|2020-04-30 10:55:00|70593.1|70583.1|70597.2|70587.2|70599.3|70589|70588.9|70578.9|554
1588244400000|2020-04-30 11:00:00|70596.6|70586.6|70608.8|70598.8|70609.7|70599.7|70596.6|70586.6|561
1588244700000|2020-04-30 11:05:00|70608.9|70598.9|70615.7|70605.7|70624.1|70614.1|70607.3|70595.7|534
1588245000000|2020-04-30 11:10:00|70616.1|70606.1|70607.8|70597.8|70618.9|70608.6|70604.1|70592.5|586
1588245300000|2020-04-30 11:15:00|70607.7|70597.7|70600.2|70585.2|70607.9|70597.9|70595.9|70585.1|480
1588245600000|2020-04-30 11:20:00|70600.1|70585.1|70586.1|70576.1|70600.5|70587|70585.5|70575.5|631
1588245900000|2020-04-30 11:25:00|70585.9|70575.9|70586.3|70576.3|70594|70584|70578.6|70568.6|512
1588246200000|2020-04-30 11:30:00|70586.1|70576.1|70595|70585|70597.8|70587.8|70584.5|70574.5|536
1588246500000|2020-04-30 11:35:00|70595.1|70585.1|70591.8|70581.8|70595.1|70585.1|70589.4|70577.2|559
1588246800000|2020-04-30 11:40:00|70591.7|70581.7|70581.5|70566.5|70592.2|70582.2|70579.4|70566.4|550
1588247100000|2020-04-30 11:45:00|70581.9|70566.9|70593.1|70583.1|70599.5|70585.5|70579|70566.6|657
1588247400000|2020-04-30 11:50:00|70593|70583|70584.3|70574.3|70593.2|70583.2|70583.6|70572.9|585
1588247700000|2020-04-30 11:55:00|70584.2|70574.2|70594.1|70584.1|70598|70588|70576.5|70566.5|668
1588248000000|2020-04-30 12:00:00|70593.8|70583.8|70590.4|70580.4|70597.7|70587.7|70584.7|70574.7|653
1588248300000|2020-04-30 12:05:00|70591.4|70581.4|70594.8|70584.8|70596.8|70586.8|70588.6|70578.6|599
1588248600000|2020-04-30 12:10:00|70594.7|70584.7|70598.1|70588.1|70602.5|70592.5|70592.8|70582.8|510
1588248900000|2020-04-30 12:15:00|70598.2|70588.2|70597.3|70587.3|70603|70591.7|70595.9|70585.9|503
1588249200000|2020-04-30 12:20:00|70597.8|70587.8|70599.6|70589.6|70604.3|70594.3|70591.1|70580.5|629
1588249500000|2020-04-30 12:25:00|70599.1|70589.1|70600.9|70585.9|70603|70590.6|70595.7|70582.8|548
1588249800000|2020-04-30 12:30:00|70600.6|70585.6|70602.3|70592.3|70603|70593|70589.2|70578.5|604
1588250100000|2020-04-30 12:35:00|70602.2|70592.2|70588.6|70578.6|70604|70592.5|70587.9|70575.8|701
1588250400000|2020-04-30 12:40:00|70589.2|70579.2|70600|70590|70603.2|70592.2|70588.4|70577.2|680
1588250700000|2020-04-30 12:45:00|70599.9|70589.9|70624.4|70614.4|70624.8|70614.7|70597.9|70587.9|649
1588251000000|2020-04-30 12:50:00|70624.5|70614.5|70622.8|70612.8|70645.8|70633.6|70621.6|70611.6|778
1588251300000|2020-04-30 12:55:00|70622.7|70612.7|70636.1|70626.1|70648.6|70638.6|70619.2|70609.2|746
1588251600000|2020-04-30 13:00:00|70636.6|70626.6|70683.2|70668.2|70686.9|70673.4|70636.6|70626.6|816
1588251900000|2020-04-30 13:05:00|70682.8|70667.8|70691.7|70676.7|70695.6|70682.4|70682.3|70667.3|915
1588252200000|2020-04-30 13:10:00|70691.8|70676.8|70680.6|70665.6|70697|70683.4|70673.6|70660.9|835
1588252500000|2020-04-30 13:15:00|70680.7|70665.7|70678.9|70663.9|70696.4|70681.4|70673.7|70658.7|775
1588252800000|2020-04-30 13:20:00|70678.5|70663.5|70653.8|70638.8|70688.4|70673.4|70650.5|70635.5|768
1588253100000|2020-04-30 13:25:00|70653|70638|70655.5|70645.5|70661.3|70648.7|70650.4|70636.3|696
1588253400000|2020-04-30 13:30:00|70658.8|70643.8|70676.3|70661.3|70677.7|70662.9|70656|70643.8|876
1588253700000|2020-04-30 13:35:00|70676.5|70661.5|70684.9|70669.9|70691.1|70678.3|70675.9|70660.9|682
1588254000000|2020-04-30 13:40:00|70685.1|70670.1|70689.3|70674.3|70689.4|70674.4|70682|70667|600
1588254300000|2020-04-30 13:45:00|70689.2|70674.2|70675.9|70660.9|70695.4|70680.4|70674.5|70659.5|686
1588254600000|2020-04-30 13:50:00|70676.3|70661.3|70662|70647|70680.6|70665.6|70659.6|70646.4|788
1588254900000|2020-04-30 13:55:00|70661.2|70646.2|70649.3|70634.3|70662.5|70648.4|70633.4|70619.7|864
1588255200000|2020-04-30 14:00:00|70649.2|70634.2|70649.3|70634.3|70652.8|70637.8|70640.8|70625.8|807
1588255500000|2020-04-30 14:05:00|70649.6|70634.6|70631.9|70621.9|70653.5|70638.5|70629.5|70616.3|726
1588255800000|2020-04-30 14:10:00|70631.3|70621.3|70642|70627|70643.9|70631.7|70625.3|70612.7|777
1588256100000|2020-04-30 14:15:00|70641.9|70626.9|70624.5|70609.5|70646.1|70633.4|70618.4|70606.6|785
1588256400000|2020-04-30 14:20:00|70624.6|70609.6|70623.4|70608.4|70633.4|70618.4|70616.2|70603.6|713
1588256700000|2020-04-30 14:25:00|70623.2|70608.2|70621.2|70606.2|70629.1|70616.8|70618.1|70603.1|717
1588257000000|2020-04-30 14:30:00|70621|70606|70635.7|70620.7|70639.2|70624.2|70615.5|70601.8|755
1588257300000|2020-04-30 14:35:00|70635.8|70620.8|70611.3|70595.3|70636.4|70621.4|70603.5|70585.1|755
1588257600000|2020-04-30 14:40:00|70611.6|70595.2|70615.3|70600.3|70621.6|70606.6|70604.1|70589.1|820
1588257900000|2020-04-30 14:45:00|70615|70600|70610.7|70595.7|70622.4|70607.4|70603.8|70586.6|874
1588258200000|2020-04-30 14:50:00|70610.3|70595.3|70606.5|70591.5|70622.2|70607.2|70603.4|70588.4|846
1588258500000|2020-04-30 14:55:00|70606.4|70591.4|70608.9|70593.9|70608.9|70593.9|70573|70558|995
1588258800000|2020-04-30 15:00:00|70608.8|70593.8|70633.4|70618.4|70641.9|70626.9|70606|70591|1004
1588259100000|2020-04-30 15:05:00|70632.5|70617.5|70623.8|70608.8|70639.7|70624.9|70622.8|70607.8|947
1588259400000|2020-04-30 15:10:00|70623.4|70608.4|70632.4|70617.4|70635.9|70620.9|70617.9|70602.9|868
1588259700000|2020-04-30 15:15:00|70632.3|70617.3|70640.8|70625.8|70648.2|70633.2|70628.1|70613.1|901
1588260000000|2020-04-30 15:20:00|70640.5|70625.5|70649.6|70634.6|70651.3|70638.5|70638.3|70625.4|817
1588260300000|2020-04-30 15:25:00|70649.7|70634.7|70643.1|70628.1|70654.3|70639.3|70637|70622|707
1588260600000|2020-04-30 15:30:00|70643.7|70628.7|70634.7|70619.7|70645.2|70630.2|70630.5|70616.4|804
1588260900000|2020-04-30 15:35:00|70634.4|70619.4|70621.3|70606.3|70634.6|70619.7|70620.1|70605.1|702
1588261200000|2020-04-30 15:40:00|70621.4|70606.4|70639|70624|70639|70624|70619.7|70604.7|649
1588261500000|2020-04-30 15:45:00|70638.7|70623.7|70650.8|70635.8|70656.7|70641.7|70635.4|70622.9|828
1588261800000|2020-04-30 15:50:00|70651.9|70636.9|70656.2|70641.2|70661.9|70646.9|70649.3|70634.3|684
1588262100000|2020-04-30 15:55:00|70656.3|70641.3|70732.6|70715.9|70733.3|70715.9|70655.2|70640.2|850
1588262400000|2020-04-30 16:00:00|70731.4|70713.9|70773.6|70758.6|70778|70763|70730.1|70709.2|851
1588262700000|2020-04-30 16:05:00|70773.1|70758.1|70777.2|70762.2|70813.6|70796.1|70773.1|70758.1|815
1588263000000|2020-04-30 16:10:00|70777.7|70762.7|70797.7|70782.7|70805.4|70790.4|70771.4|70755.8|870
1588263300000|2020-04-30 16:15:00|70797.9|70782.9|70830.7|70815.7|70832.6|70817.6|70794.4|70779.4|794
1588263600000|2020-04-30 16:20:00|70830.6|70815.6|70807|70792|70845.8|70830.8|70803|70788|855
1588263900000|2020-04-30 16:25:00|70806.9|70791.9|70836.7|70821.7|70840|70825|70805.9|70790.9|916
1588264200000|2020-04-30 16:30:00|70837.3|70822.3|70845.9|70830.9|70850.3|70835.3|70834.1|70819.1|726
1588264500000|2020-04-30 16:35:00|70846|70831|70884.2|70869.2|70890.9|70875.9|70844.7|70829.7|802
1588264800000|2020-04-30 16:40:00|70884.1|70869.1|70874.7|70859.7|70895.9|70880.9|70872.7|70857.7|663
1588265100000|2020-04-30 16:45:00|70874.5|70859.5|70871.3|70856.3|70878.8|70863.8|70858.1|70843.1|670
1588265400000|2020-04-30 16:50:00|70871.5|70856.5|70834.5|70819.5|70875.8|70860.8|70827|70812|738
1588265700000|2020-04-30 16:55:00|70834.6|70819.6|70809.4|70794.4|70845|70830|70804|70789|799
1588266000000|2020-04-30 17:00:00|70808.3|70793.3|70806.5|70791.5|70811|70795.9|70793.5|70775.3|785
1588266300000|2020-04-30 17:05:00|70806.8|70791.8|70800.6|70785.6|70815.5|70800.5|70799.4|70784.4|711
1588266600000|2020-04-30 17:10:00|70800|70785|70803.1|70788.1|70810.9|70795.9|70800|70785|745
1588266900000|2020-04-30 17:15:00|70803.2|70788.2|70804.7|70789.7|70808.8|70795.2|70800.4|70785.4|778
1588267200000|2020-04-30 17:20:00|70804.6|70789.6|70788.6|70773.6|70804.6|70791.6|70787.7|70772.7|648
1588267500000|2020-04-30 17:25:00|70788.7|70773.7|70788.6|70773.6|70793.3|70778.3|70771.4|70756.4|761
1588267800000|2020-04-30 17:30:00|70788.7|70773.7|70789.7|70774.7|70794.4|70779.4|70777.7|70762.7|785
1588268100000|2020-04-30 17:35:00|70789.6|70774.6|70778.2|70763.2|70790.4|70775.4|70776.7|70761.7|783
1588268400000|2020-04-30 17:40:00|70778|70763|70787.9|70772.9|70811.6|70786.6|70777.4|70762.4|813
1588268700000|2020-04-30 17:45:00|70787|70772|70806|70791|70817|70800.3|70785|70770.7|768
1588269000000|2020-04-30 17:50:00|70805.8|70790.8|70833.2|70818.2|70836.7|70819.6|70805.6|70790.6|812
1588269300000|2020-04-30 17:55:00|70833.8|70818.8|70827.4|70812.4|70842.5|70827.5|70827.2|70812.2|856
1588269600000|2020-04-30 18:00:00|70827.9|70812.9|70834.6|70819.6|70836.6|70821.5|70825.1|70810.1|864
1588269900000|2020-04-30 18:05:00|70834.4|70819.4|70828.2|70813.2|70838.3|70823.3|70826.5|70811.6|642
1588270200000|2020-04-30 18:10:00|70828.5|70813.5|70822.3|70807.3|70831|70816|70820.7|70806.6|552
1588270500000|2020-04-30 18:15:00|70822.1|70807.1|70817.4|70802.4|70828.3|70813.3|70811.2|70796|675
1588270800000|2020-04-30 18:20:00|70817.3|70802.3|70819.7|70804.7|70821.5|70806.5|70816.1|70801.1|621
1588271100000|2020-04-30 18:25:00|70819.5|70804.5|70818.5|70803.5|70825.7|70810.7|70817.1|70802.1|854
1588271400000|2020-04-30 18:30:00|70818.8|70803.8|70823|70808|70824.9|70809.9|70816.3|70801.6|924
1588271700000|2020-04-30 18:35:00|70823.5|70808.5|70817|70802|70826.4|70811.4|70814.4|70799.4|766
1588272000000|2020-04-30 18:40:00|70816.7|70801.7|70816.6|70801.6|70818.3|70803.3|70807.5|70794.1|705
1588272300000|2020-04-30 18:45:00|70816.5|70801.5|70807.1|70792.1|70818.8|70803.8|70803.3|70788.3|635
1588272600000|2020-04-30 18:50:00|70807|70792|70808|70793|70810|70796.2|70803.8|70788.8|579
1588272900000|2020-04-30 18:55:00|70807.5|70792.5|70802.9|70787.9|70812.2|70798.6|70796.1|70784|696
1588273200000|2020-04-30 19:00:00|70802.4|70787.4|70800.9|70785.9|70804.3|70791.6|70798.3|70785.3|553
1588273500000|2020-04-30 19:05:00|70801.1|70786.1|70800.2|70785.2|70801.7|70788.6|70794.6|70781|436
1588273800000|2020-04-30 19:10:00|70800.1|70785.1|70800.1|70785.1|70801.4|70787.6|70795.2|70783|401
1588274100000|2020-04-30 19:15:00|70800.2|70785.2|70801.6|70786.6|70803.9|70789.8|70798.9|70783.9|629
1588274400000|2020-04-30 19:20:00|70802|70787|70800.9|70785.9|70803.6|70788.6|70799|70784|464
1588274700000|2020-04-30 19:25:00|70801|70786|70805.4|70790.4|70809.7|70794.7|70798.7|70783.7|478
1588275000000|2020-04-30 19:30:00|70805.8|70790.8|70816.1|70801.1|70817.9|70802.9|70798.9|70783.9|568
1588275300000|2020-04-30 19:35:00|70816.8|70801.8|70812.9|70802.9|70820|70805.6|70811.6|70797|499
1588275600000|2020-04-30 19:40:00|70813|70803|70799.7|70789.7|70815|70803.5|70797.2|70785.3|434
1588275900000|2020-04-30 19:45:00|70799.3|70789.3|70790.6|70775.6|70802.6|70790|70788|70774.7|459
1588276200000|2020-04-30 19:50:00|70791|70776|70800.9|70785.9|70810|70795|70789.6|70775|545
1588276500000|2020-04-30 19:55:00|70801.1|70786.1|70786.2|70771.2|70803.4|70788.4|70785.9|70770.9|570
1588276800000|2020-04-30 20:00:00|70786.1|70771.1|70809.7|70794.7|70810.5|70795.5|70780.1|70765.1|536
1588277100000|2020-04-30 20:05:00|70809.5|70794.5|70828.4|70813.4|70831.8|70816.8|70806.9|70792.4|362
1588277400000|2020-04-30 20:10:00|70828.5|70813.5|70849.2|70834.1|70851.3|70834.2|70822.3|70807.2|362
1588277700000|2020-04-30 20:15:00|70849.4|70834|70851.4|70836.4|70858.4|70838.8|70836.7|70813.4|507
1588278000000|2020-04-30 20:20:00|70851.6|70836.6|70832.4|70814.2|70853.4|70838.4|70830.8|70811.8|369
1588278300000|2020-04-30 20:25:00|70832.3|70814.1|70842.8|70827.8|70843.9|70828.9|70829.7|70810.6|309
1588278600000|2020-04-30 20:30:00|70843.1|70828.1|70818.5|70788|70847.6|70832.6|70811.4|70783.5|343
1588278900000|2020-04-30 20:35:00|70817.9|70787.6|70832.3|70808|70838.9|70815.8|70812.8|70783|280
1588279200000|2020-04-30 20:40:00|70832.5|70809|70826.4|70800.8|70838.1|70815.1|70825.2|70795.3|621
1588279500000|2020-04-30 20:45:00|70829.8|70802.5|70831.9|70806.3|70833.5|70808|70819.4|70784.6|705
1588279800000|2020-04-30 20:50:00|70832.7|70799.7|70823.2|70791.6|70835.8|70808.3|70818.2|70789.7|198
1588280100000|2020-04-30 20:55:00|70821.5|70793.1|70840.2|70797.1|70846.6|70802.1|70820.6|70777.8|288
1588280400000|2020-04-30 21:00:00|70839.9|70788.7|70847.8|70794.1|70847.8|70795|70839.4|70788.7|35
1588280700000|2020-04-30 21:05:00|70866.7|70783.2|70867.3|70779.9|70867.3|70801|70846.7|70779.8|68
1588281000000|2020-04-30 21:10:00|70863.7|70791.7|70871.1|70768|70871.1|70797|70848.4|70764.3|171
1588281300000|2020-04-30 21:15:00|70860.1|70795.3|70854.9|70794|70875.6|70800.8|70838.4|70768|132
1588281600000|2020-04-30 21:20:00|70853.6|70793.4|70856.4|70796.2|70866|70798.5|70841.5|70782.4|89
1588281900000|2020-04-30 21:25:00|70852|70794.4|70844.7|70725.9|70876.7|70797.5|70833.2|70722.9|330
1588282200000|2020-04-30 21:30:00|70885.1|70769.5|70864.6|70805|70885.1|70805|70852.2|70769.5|312
1588282500000|2020-04-30 21:35:00|70869.2|70806.6|70864.9|70802.5|70870.9|70809.8|70855|70790.2|171
1588282800000|2020-04-30 21:40:00|70864.4|70807.4|70864|70805.7|70870.6|70808.6|70855.3|70786.3|129
1588283100000|2020-04-30 21:45:00|70863.3|70806.8|70867.1|70807.8|70875.7|70817.1|70859.7|70798.3|157
1588283400000|2020-04-30 21:50:00|70874|70799.2|70869.3|70805|70877.6|70818.3|70855.2|70791|137
1588283700000|2020-04-30 21:55:00|70865.8|70802.9|70861.8|70801.4|70879.6|70818|70858.4|70794.9|164
1588284000000|2020-04-30 22:00:00|70859.4|70801.1|70882.2|70847.2|70890.8|70848.8|70851.8|70794.7|408
1588284300000|2020-04-30 22:05:00|70882.6|70847.8|70916.8|70895.2|70918.8|70896.5|70877.5|70838.6|501
1588284600000|2020-04-30 22:10:00|70917.2|70894.7|70915.1|70895|70921.8|70899.4|70901|70867.3|381
1588284900000|2020-04-30 22:15:00|70915|70894.9|70921.1|70899.2|70926.4|70901.8|70906.5|70886.8|364
1588285200000|2020-04-30 22:20:00|70920.7|70901.4|70926.4|70906.1|70930.1|70909.2|70916.7|70889|356
1588285500000|2020-04-30 22:25:00|70926.1|70907|70929.5|70907.6|70935.4|70914.6|70924.4|70903.2|351
1588285800000|2020-04-30 22:30:00|70929.4|70907.5|70954.1|70935.2|70962.9|70946.1|70926.7|70906.4|444
1588286100000|2020-04-30 22:35:00|70954.7|70934.8|70960.2|70939.8|70964.3|70944.6|70943|70916.4|518
1588286400000|2020-04-30 22:40:00|70959.5|70938.6|70957.3|70920.4|70959.6|70943|70942.8|70913.2|353
1588286700000|2020-04-30 22:45:00|70957.5|70920.3|70947.7|70914.7|70960.1|70926.6|70941.6|70910.7|368
1588287000000|2020-04-30 22:50:00|70947.5|70916.7|70943|70913.1|70950.5|70920.1|70936|70910.7|663
1588287300000|2020-04-30 22:55:00|70942.9|70913.6|70946.9|70912.4|70947.6|70918|70940.3|70909.9|773
1588287600000|2020-04-30 23:00:00|70948.6|70911.1|70946.1|70921.1|70952.3|70923|70938.1|70893.4|515
1588287900000|2020-04-30 23:05:00|70948.5|70916.9|70945.2|70922.1|70949.7|70922.9|70942.2|70914.8|875
1588288200000|2020-04-30 23:10:00|70945.3|70922.6|70952|70930.6|70957.3|70938.3|70939.2|70918.6|879
1588288500000|2020-04-30 23:15:00|70953.4|70931.9|70952.1|70929.4|70957.1|70933.9|70947.7|70916.1|812
1588288800000|2020-04-30 23:20:00|70951.8|70929.7|70953.7|70929.3|70957.4|70931.6|70946.8|70922.9|766
1588289100000|2020-04-30 23:25:00|70952.4|70929.7|70943.3|70924.6|70952.6|70930.6|70937.5|70919.5|391
1588289400000|2020-04-30 23:30:00|70941.2|70926.2|70930.3|70915.2|70947.6|70927|70927.4|70906.5|744
1588289700000|2020-04-30 23:35:00|70930.7|70915|70930.9|70911.9|70946.8|70925.9|70925.7|70909.1|748
1588290000000|2020-04-30 23:40:00|70931.3|70911.6|70942.6|70915.3|70946.6|70920.2|70930.8|70909|579
1588290300000|2020-04-30 23:45:00|70942.7|70915.5|70942.7|70918.2|70952.7|70923.7|70935.3|70912|767
1588290600000|2020-04-30 23:50:00|70943.6|70918.4|70940.4|70914|70951.4|70920.7|70934|70905.6|590
1588290900000|2020-04-30 23:55:00|70941.4|70913.2|70919.9|70904.5|70946.6|70919.9|70918.4|70902.7|713
1588291200000|2020-05-01 00:00:00|70920.1|70904|70934.9|70914.1|70943.8|70920|70918.7|70894.4|642
1588291500000|2020-05-01 00:05:00|70935.2|70913.8|70935.3|70917.6|70939.6|70919.5|70930.2|70908.2|656
1588291800000|2020-05-01 00:10:00|70935.4|70917.4|70935.6|70920.6|70941.5|70922.6|70932.5|70905.8|743
1588292100000|2020-05-01 00:15:00|70935.5|70920.5|70970.6|70954.4|70974.3|70955.2|70930.3|70910.6|920
1588292400000|2020-05-01 00:20:00|70970|70954.3|70966.5|70951.5|70977.2|70959.9|70962.4|70947.4|835
1588292700000|2020-05-01 00:25:00|70965.9|70950.9|70972|70957|70972|70957|70952.8|70930.2|671
1588293000000|2020-05-01 00:30:00|70972.4|70957.4|71011.6|70996.6|71030.5|71003.2|70968.8|70950.5|746
1588293300000|2020-05-01 00:35:00|71012.2|70997.2|71047.2|71029.4|71062.9|71042.3|71011.6|70996.6|763
1588293600000|2020-05-01 00:40:00|71040.3|71024.7|71051.3|71036|71062.8|71047.8|71039|71024|785
1588293900000|2020-05-01 00:45:00|71052.3|71035.7|71056.7|71041.7|71064.1|71049.1|71048.2|71033.2|640
1588294200000|2020-05-01 00:50:00|71056.6|71041.6|71061.2|71046.2|71070.1|71055.1|71056.2|71041.2|659
1588294500000|2020-05-01 00:55:00|71061.3|71046.3|71034.1|71019.1|71063.9|71048.9|71032.5|71017.7|647
1588294800000|2020-05-01 01:00:00|71033.8|71018.8|71041.8|71031.8|71046|71033.4|71025.6|71010.6|682
1588295100000|2020-05-01 01:05:00|71041.9|71031.9|71071.1|71056.1|71094.2|71077.8|71041.9|71031.9|784
1588295400000|2020-05-01 01:10:00|71070.9|71055.9|71106.5|71091.5|71111.8|71096.8|71054.2|71039.2|679
1588295700000|2020-05-01 01:15:00|71106|71091|71087.5|71065.9|71108.4|71092.8|71077.2|71057.1|594
1588296000000|2020-05-01 01:20:00|71086|71067.1|71088.6|71071.9|71096.7|71081.3|71080.8|71064.3|719
1588296300000|2020-05-01 01:25:00|71088.7|71071.8|71097.7|71082.7|71101.4|71085.9|71069.8|71054.8|583
1588296600000|2020-05-01 01:30:00|71097.8|71082.8|71100.6|71085.6|71139.1|71123.1|71096.1|71081.1|711
1588296900000|2020-05-01 01:35:00|71101.3|71086.3|71096.6|71081.6|71119|71104|71079.4|71057.7|812
1588297200000|2020-05-01 01:40:00|71096.7|71081.7|71112.7|71097.7|71113.2|71098.2|71093.9|71078.9|675
1588297500000|2020-05-01 01:45:00|71112.9|71097.9|71143.6|71128.6|71148.6|71133.6|71112.6|71097.6|701
1588297800000|2020-05-01 01:50:00|71142.6|71127.6|71134.7|71124.7|71144.9|71132.3|71125.7|71112.4|597
1588298100000|2020-05-01 01:55:00|71135.3|71125.3|71132.2|71122.2|71145|71135|71127.5|71114.9|623
1588298400000|2020-05-01 02:00:00|71132.3|71122.3|71154.4|71144.4|71170.4|71156.7|71132|71122|737
1588298700000|2020-05-01 02:05:00|71154.5|71144.5|71180.6|71170.6|71183.2|71173.2|71154|71144|678
1588299000000|2020-05-01 02:10:00|71180.4|71170.4|71243.8|71228.8|71250.5|71234.9|71177.1|71167.1|752
1588299300000|2020-05-01 02:15:00|71243.9|71228.9|71244.2|71229.2|71250.6|71235.6|71240.6|71225.6|454
1588299600000|2020-05-01 02:20:00|71244.1|71229.1|71234.5|71219.5|71247.9|71233.2|71225.9|71210.9|559
1588299900000|2020-05-01 02:25:00|71234.3|71219.3|71256.3|71237.7|71304.2|71281.2|71234|71219|703
1588300200000|2020-05-01 02:30:00|71257.6|71237.1|71236.6|71221.6|71268.4|71253.4|71225.5|71212.9|721
1588300500000|2020-05-01 02:35:00|71236.3|71221.3|71249.4|71234.4|71258.6|71244|71236.1|71221.1|617
1588300800000|2020-05-01 02:40:00|71248.7|71233.7|71287.7|71272.7|71301.2|71286.2|71246.9|71231.9|752
1588301100000|2020-05-01 02:45:00|71287.2|71272.2|71304.5|71289.5|71308.1|71294.2|71286.9|71271.9|748
1588301400000|2020-05-01 02:50:00|71304.7|71289.7|71273.7|71258.7|71319.5|71307.1|71270|71252.7|616
1588301700000|2020-05-01 02:55:00|71273.5|71258.5|71286.9|71269.3|71307.6|71275.2|71272.9|71248.3|654
1588302000000|2020-05-01 03:00:00|71286.7|71269.2|71284.5|71269.5|71297.3|71279.4|71276.9|71260|570
1588302300000|2020-05-01 03:05:00|71284.4|71269.4|71292.5|71276|71308.4|71293.4|71283|71268|534
1588302600000|2020-05-01 03:10:00|71292.3|71275.5|71295|71280|71295.4|71280.4|71284.3|71269.3|563
1588302900000|2020-05-01 03:15:00|71294.9|71279.9|71299.5|71284.5|71301.3|71289|71294.4|71279.4|521
1588303200000|2020-05-01 03:20:00|71299.7|71284.7|71288|71273|71299.9|71284.9|71284.1|71270.7|452
1588303500000|2020-05-01 03:25:00|71287.4|71272.4|71273.4|71263.4|71288.8|71273.8|71267.2|71254|521
1588303800000|2020-05-01 03:30:00|71273.5|71263.5|71272.7|71262.7|71294.2|71280.5|71269.8|71254.8|542
1588304100000|2020-05-01 03:35:00|71272.4|71262.4|71257.6|71242.6|71273|71263|71257.1|71242.1|515
1588304400000|2020-05-01 03:40:00|71257.7|71242.7|71255.9|71240.9|71264.6|71250.8|71251.5|71239.8|474
1588304700000|2020-05-01 03:45:00|71256.3|71241.3|71229.4|71219.4|71258.5|71243.5|71229|71216.7|471
1588305000000|2020-05-01 03:50:00|71229.3|71219.3|71234|71219|71246.7|71231.7|71228|71215.1|416
1588305300000|2020-05-01 03:55:00|71234.2|71219.2|71242.9|71227.9|71244.7|71230.3|71224.4|71211.6|466
1588305600000|2020-05-01 04:00:00|71243.1|71228.1|71247.7|71237.7|71253.4|71239.7|71237.5|71223.8|469
1588305900000|2020-05-01 04:05:00|71247.9|71237.9|71270.3|71255.3|71270.6|71255.6|71247.9|71236.3|608
1588306200000|2020-05-01 04:10:00|71270.2|71255.2|71279.4|71264.4|71302.9|71284.3|71269.1|71253.6|751
1588306500000|2020-05-01 04:15:00|71279.1|71264.1|71292.2|71277.2|71300.8|71285.8|71274.5|71259.3|414
1588306800000|2020-05-01 04:20:00|71292.1|71277.1|71283.9|71267.2|71299.6|71284.6|71278.2|71263.2|639
1588307100000|2020-05-01 04:25:00|71282.3|71267.3|71271.6|71256.6|71288.5|71269.9|71266.7|71251.7|534
1588307400000|2020-05-01 04:30:00|71272.2|71257.2|71261.3|71246.3|71273.7|71258.7|71260.5|71245.5|486
1588307700000|2020-05-01 04:35:00|71261.4|71246.4|71247.4|71231.6|71263.6|71248.6|71246.1|71228.6|450
1588308000000|2020-05-01 04:40:00|71247.1|71229.6|71253.8|71243.8|71259.1|71247|71245.2|71229.6|412
1588308300000|2020-05-01 04:45:00|71253.7|71243.7|71253.9|71243.9|71256.6|71244.9|71246.8|71234.7|401
1588308600000|2020-05-01 04:50:00|71253.7|71243.7|71262.2|71252.2|71262.5|71252.5|71253|71243|675
1588308900000|2020-05-01 04:55:00|71262.1|71252.1|71230.4|71220.4|71262.2|71252.2|71226.8|71216.8|546
1588309200000|2020-05-01 05:00:00|71230.5|71220.5|71231.3|71221.3|71236.1|71226.1|71225.9|71213.2|461
1588309500000|2020-05-01 05:05:00|71231.5|71221.5|71245.7|71235.7|71253.6|71243.6|71229.2|71219.2|592
1588309800000|2020-05-01 05:10:00|71246|71236|71244.1|71234.1|71255.4|71245.4|71243.7|71233.7|577
1588310100000|2020-05-01 05:15:00|71244.3|71234.3|71244.5|71234.5|71245.5|71235.5|71233.9|71222.4|520
1588310400000|2020-05-01 05:20:00|71244.6|71234.6|71225.6|71215.6|71244.8|71234.8|71224.7|71214.7|626
1588310700000|2020-05-01 05:25:00|71225.2|71215.2|71244.9|71234.9|71246.8|71236.8|71217.3|71207.3|670
1588311000000|2020-05-01 05:30:00|71244.7|71234.7|71260|71250|71264.2|71254.2|71243.8|71233.8|769
1588311300000|2020-05-01 05:35:00|71260.3|71250.3|71277.8|71267.8|71278.1|71268.1|71258|71248|610
1588311600000|2020-05-01 05:40:00|71278|71268|71307.7|71297.7|71313.1|71299.6|71277.3|71265.4|787
1588311900000|2020-05-01 05:45:00|71308|71298|71332.2|71322.2|71334|71324|71297|71287|735
1588312200000|2020-05-01 05:50:00|71332.7|71322.7|71318.4|71308.4|71337|71324.5|71314.8|71303.3|674
1588312500000|2020-05-01 05:55:00|71320.7|71310.7|71336.7|71326.7|71352.6|71342.6|71320.7|71310.7|697
1588312800000|2020-05-01 06:00:00|71336.3|71326.3|71334.8|71324.8|71341.3|71330|71321.1|71311.1|686
1588313100000|2020-05-01 06:05:00|71334.9|71324.9|71318|71308|71340.4|71329.9|71313.7|71303.7|644
1588313400000|2020-05-01 06:10:00|71317.6|71307.6|71301.3|71291.3|71317.6|71307.6|71296.9|71286.9|674
1588313700000|2020-05-01 06:15:00|71301.2|71291.2|71296.2|71286.2|71303|71293|71287.8|71277.8|577
1588314000000|2020-05-01 06:20:00|71296.3|71286.3|71309.5|71299.5|71317.2|71307.1|71296|71286|551
1588314300000|2020-05-01 06:25:00|71309.6|71299.6|71292.4|71277.4|71316.7|71306.7|71285.9|71273.2|571
1588314600000|2020-05-01 06:30:00|71292.3|71277.3|71291.5|71281.5|71293.1|71283.1|71271.9|71261.9|529
1588314900000|2020-05-01 06:35:00|71291.3|71281.3|71288.5|71278.5|71291.6|71281.6|71281.7|71271.7|411
1588315200000|2020-05-01 06:40:00|71288.4|71278.4|71297.1|71287.1|71298|71288|71283.9|71273.9|447
1588315500000|2020-05-01 06:45:00|71297|71287|71313.5|71303.5|71317.6|71307.6|71297|71287|589
1588315800000|2020-05-01 06:50:00|71313.3|71303.3|71314.9|71304.9|71317.7|71307.7|71303.9|71293.9|531
1588316100000|2020-05-01 06:55:00|71314.7|71304.7|71323.5|71313.5|71331.4|71321.4|71312.8|71302.8|598
1588316400000|2020-05-01 07:00:00|71323.7|71313.7|71329.3|71319.3|71329.4|71319.4|71308.5|71298.5|726
1588316700000|2020-05-01 07:05:00|71328.9|71318.9|71327.3|71317.3|71338.2|71326.6|71323.7|71313.7|600
1588317000000|2020-05-01 07:10:00|71327.2|71317.2|71323.5|71313.5|71327.7|71317.7|71312.1|71302.1|641
1588317300000|2020-05-01 07:15:00|71323.4|71313.4|71327.3|71317.3|71328.8|71318.8|71301.7|71291.7|697
1588317600000|2020-05-01 07:20:00|71327.2|71317.2|71352.9|71342.9|71355.8|71345.8|71324.1|71311.6|673
1588317900000|2020-05-01 07:25:00|71353|71343|71350|71340|71355.4|71345.4|71341|71331|631
1588318200000|2020-05-01 07:30:00|71349.7|71339.7|71355|71345|71355.6|71345.6|71348|71338|598
1588318500000|2020-05-01 07:35:00|71355.2|71345.2|71334.8|71324.8|71357.4|71347.4|71325.5|71313.6|700
1588318800000|2020-05-01 07:40:00|71334.6|71324.6|71337.3|71327.3|71342.8|71332.8|71325|71315|574
1588319100000|2020-05-01 07:45:00|71337.5|71327.5|71334.3|71324.3|71340.1|71330.1|71325.2|71315.2|576
1588319400000|2020-05-01 07:50:00|71334.2|71324.2|71328.2|71318.2|71335.8|71325.8|71326.8|71316.8|653
1588319700000|2020-05-01 07:55:00|71328.1|71318.1|71309.9|71299.9|71333.9|71323.9|71309.2|71299.2|694
1588320000000|2020-05-01 08:00:00|71310.2|71300.2|71309.5|71299.5|71324.2|71313.8|71297.7|71287.7|726
1588320300000|2020-05-01 08:05:00|71309.4|71299.4|71312.8|71302.8|71322.3|71312.3|71299.6|71287.7|706
1588320600000|2020-05-01 08:10:00|71312.5|71302.5|71302.2|71292.2|71314.4|71304.4|71300.7|71290.7|652
1588320900000|2020-05-01 08:15:00|71302.3|71292.3|71295.5|71285.5|71315.7|71305.7|71295.5|71285.5|570
1588321200000|2020-05-01 08:20:00|71296|71286|71267.6|71257.6|71296|71286|71256.8|71246.8|761
1588321500000|2020-05-01 08:25:00|71267.3|71257.3|71276.4|71266.4|71279.2|71269.2|71263.1|71253.1|534
1588321800000|2020-05-01 08:30:00|71275.5|71265.5|71279.3|71269.3|71288.7|71278.7|71269.5|71259.5|606
1588322100000|2020-05-01 08:35:00|71279.1|71269.1|71299.1|71289.1|71300.2|71290.2|71275.6|71265.6|583
1588322400000|2020-05-01 08:40:00|71299.2|71289.2|71295.2|71285.2|71317.8|71307.8|71292.9|71282.9|642
1588322700000|2020-05-01 08:45:00|71295.4|71285.4|71289.4|71279.4|71308.6|71298.6|71283.9|71273.9|731
1588323000000|2020-05-01 08:50:00|71289.6|71279.6|71267.3|71257.3|71290.9|71280.9|71252.3|71242.3|698
1588323300000|2020-05-01 08:55:00|71267.2|71257.2|71245.7|71235.7|71269.7|71259.7|71244.7|71234.7|655
1588323600000|2020-05-01 09:00:00|71245.6|71235.6|71250.7|71240.7|71254.3|71244.3|71245.5|71235.5|607
1588323900000|2020-05-01 09:05:00|71250.4|71240.4|71242.5|71232.5|71250.6|71240.6|71233.6|71223.6|612
1588324200000|2020-05-01 09:10:00|71242.4|71232.4|71234.7|71224.7|71246.5|71236.5|71234|71224|535
1588324500000|2020-05-01 09:15:00|71234.8|71224.8|71238.3|71228.3|71245.3|71235.3|71232.3|71222.3|523
1588324800000|2020-05-01 09:20:00|71238.2|71228.2|71244.4|71234.4|71247.2|71237.2|71234|71224|460
1588325100000|2020-05-01 09:25:00|71244.5|71234.5|71238.5|71228.5|71246.7|71236.7|71234.4|71224.4|500
1588325400000|2020-05-01 09:30:00|71238.6|71228.6|71255.4|71245.4|71261.6|71249.8|71232|71222|585
1588325700000|2020-05-01 09:35:00|71255.5|71245.5|71260.3|71250.3|71261.7|71251.7|71252.9|71242.9|513
1588326000000|2020-05-01 09:40:00|71260.4|71250.4|71263.6|71253.6|71263.7|71253.7|71250.6|71240.6|500
1588326300000|2020-05-01 09:45:00|71263|71253|71253.7|71243.7|71269.4|71259.4|71250.3|71240.3|536
1588326600000|2020-05-01 09:50:00|71253.5|71243.5|71252.4|71242.4|71261|71251|71246.9|71236.9|558
1588326900000|2020-05-01 09:55:00|71252.3|71242.3|71252.5|71242.5|71256.8|71246.8|71251.2|71241.2|508
1588327200000|2020-05-01 10:00:00|71252.4|71242.4|71245|71235|71252.8|71242.8|71242|71230.2|398
1588327500000|2020-05-01 10:05:00|71245.1|71235.1|71248|71238|71250.3|71240.3|71239.7|71229.7|366
1588327800000|2020-05-01 10:10:00|71247.9|71237.9|71257.7|71242.7|71275.3|71260.3|71247.7|71237.7|395
1588328100000|2020-05-01 10:15:00|71257.4|71242.4|71264.4|71254.4|71273.7|71262.5|71257.1|71242.1|444
1588328400000|2020-05-01 10:20:00|71264.3|71254.3|71268.8|71253.8|71275|71263.3|71264.3|71252|442
1588328700000|2020-05-01 10:25:00|71268.7|71253.7|71248.5|71233.5|71269.8|71257.4|71248|71233|358
1588329000000|2020-05-01 10:30:00|71248.3|71233.3|71225.5|71215.5|71248.5|71233.5|71224.9|71212.4|437
1588329300000|2020-05-01 10:35:00|71224.1|71214.1|71232|71222|71238.2|71226|71223.4|71210.2|457
1588329600000|2020-05-01 10:40:00|71231.9|71221.9|71243.5|71233.5|71244.1|71234.1|71227.7|71212.7|362
1588329900000|2020-05-01 10:45:00|71243.6|71233.6|71252.2|71242.2|71255.7|71243|71243.5|71233.5|368
1588330200000|2020-05-01 10:50:00|71252.1|71242.1|71243.7|71233.7|71258.2|71248.2|71241.8|71227.5|450
1588330500000|2020-05-01 10:55:00|71243.8|71233.8|71244.9|71229.9|71249.8|71239.8|71242.9|71229.3|480
1588330800000|2020-05-01 11:00:00|71245.1|71230.1|71245.3|71230.3|71247.2|71232.2|71243.9|71228.9|398
1588331100000|2020-05-01 11:05:00|71245.2|71230.2|71236.8|71221.8|71258.5|71246.8|71234.4|71221|563
1588331400000|2020-05-01 11:10:00|71237.1|71222.1|71222|71212|71237.6|71225.7|71218.3|71208.3|578
1588331700000|2020-05-01 11:15:00|71221.8|71211.8|71223.8|71208.8|71228.6|71215.9|71205.4|71195.4|599
1588332000000|2020-05-01 11:20:00|71223.9|71208.9|71237.9|71227.9|71239.3|71229.3|71220.6|71208.1|471
1588332300000|2020-05-01 11:25:00|71238|71228|71248.4|71238.4|71260|71248.8|71237.7|71227.7|593
1588332600000|2020-05-01 11:30:00|71248.9|71238.9|71254.8|71244.8|71268.2|71255.7|71248.9|71238.9|588
1588332900000|2020-05-01 11:35:00|71254.9|71244.9|71254.2|71244.2|71257.7|71247.7|71248.1|71238.1|480
1588333200000|2020-05-01 11:40:00|71254.3|71244.3|71243.6|71233.6|71254.6|71244.6|71242.2|71232.2|423
1588333500000|2020-05-01 11:45:00|71243.5|71233.5|71253.5|71243.5|71256.5|71244.2|71240.7|71230.7|565
1588333800000|2020-05-01 11:50:00|71253.6|71243.6|71242.3|71232.3|71255.5|71245.5|71239.5|71229.5|691
1588334100000|2020-05-01 11:55:00|71242.2|71232.2|71251.2|71241.2|71264.4|71249.4|71242.2|71232.2|640
1588334400000|2020-05-01 12:00:00|71251.4|71241.4|71271.6|71261.6|71287.3|71272.3|71249|71239|724
1588334700000|2020-05-01 12:05:00|71271.8|71261.8|71265.4|71255.4|71274.8|71264.8|71256.8|71246.8|704
1588335000000|2020-05-01 12:10:00|71265.3|71255.3|71288|71278|71291.5|71281.5|71264.2|71254.2|662
1588335300000|2020-05-01 12:15:00|71288.1|71278.1|71286.5|71276.5|71299|71289|71281.8|71271.8|591
1588335600000|2020-05-01 12:20:00|71285.9|71275.9|71290.5|71280.5|71290.5|71280.5|71280.7|71270.7|540
1588335900000|2020-05-01 12:25:00|71290.3|71280.3|71268.5|71258.5|71290.5|71280.5|71265.5|71255.5|680
1588336200000|2020-05-01 12:30:00|71268.4|71258.4|71270.2|71260.2|71277.4|71267.4|71263.8|71253.8|672
1588336500000|2020-05-01 12:35:00|71270|71260|71283.1|71273.1|71283.7|71273.7|71266.8|71256.8|582
1588336800000|2020-05-01 12:40:00|71283.2|71273.2|71308.8|71298.8|71315.1|71305.1|71280.1|71270.1|612
1588337100000|2020-05-01 12:45:00|71308.7|71298.7|71313.3|71303.3|71313.6|71303.6|71299.6|71289.6|663
1588337400000|2020-05-01 12:50:00|71313.4|71303.4|71301.2|71291.2|71313.9|71303.9|71298.6|71288.6|449
1588337700000|2020-05-01 12:55:00|71301.4|71291.4|71292.1|71282.1|71312.2|71302.2|71291.7|71281.7|591
1588338000000|2020-05-01 13:00:00|71292.2|71282.2|71292.9|71282.9|71293.8|71283.8|71290.9|71280.9|384
1588338300000|2020-05-01 13:05:00|71292.8|71282.8|71285.1|71265.2|71293|71283|71274|71259|459
1588338600000|2020-05-01 13:10:00|71288.7|71261.7|71275.6|71257|71296.9|71268.9|71272.7|71255|599
1588338900000|2020-05-01 13:15:00|71275.1|71256.9|71284|71269|71286.3|71271.3|71271.6|71253|588
1588339200000|2020-05-01 13:20:00|71285.2|71270.2|71274.5|71259.5|71286.2|71271.2|71265.7|71249.7|575
1588339500000|2020-05-01 13:25:00|71274.4|71259.4|71308.3|71293.3|71308.3|71296.7|71273.7|71259.4|623
1588339800000|2020-05-01 13:30:00|71308.4|71293.4|71282.1|71267|71309.8|71294.8|71271.9|71255.6|651
1588340100000|2020-05-01 13:35:00|71282.3|71267.3|71278.1|71263.1|71284.7|71269.7|71265.8|71250.8|605
1588340400000|2020-05-01 13:40:00|71278.3|71263.3|71282.9|71267.9|71288.4|71273.4|71278.2|71263.2|445
1588340700000|2020-05-01 13:45:00|71283.1|71268.1|71281.2|71266.2|71286.3|71271.3|71277.3|71262.3|532
1588341000000|2020-05-01 13:50:00|71281.7|71266.7|71296.6|71281.6|71299.3|71284.3|71275.6|71260.6|608
1588341300000|2020-05-01 13:55:00|71297.2|71282.2|71313.3|71292.2|71314.7|71292.5|71295.4|71280.4|629
1588341600000|2020-05-01 14:00:00|71312.9|71291.2|71307.9|71292.9|71316.6|71300.7|71306.8|71286.1|745
1588341900000|2020-05-01 14:05:00|71308.3|71293.3|71314.7|71299.7|71323.8|71308.3|71306|71291|704
1588342200000|2020-05-01 14:10:00|71314.8|71299.8|71317.4|71302.4|71324.3|71309.3|71314.4|71299.4|668
1588342500000|2020-05-01 14:15:00|71317.2|71302.2|71318.3|71303.3|71323.2|71308.2|71316.8|71301.8|491
1588342800000|2020-05-01 14:20:00|71318.5|71303.5|71324.9|71309.9|71324.9|71309.9|71317|71302|487
1588343100000|2020-05-01 14:25:00|71324.6|71309.6|71332.4|71317.4|71335.8|71320.8|71319.9|71304.9|622
1588343400000|2020-05-01 14:30:00|71331.6|71316.6|71324.7|71309.7|71333.3|71318.3|71324.4|71309.4|692
1588343700000|2020-05-01 14:35:00|71324.8|71309.8|71313.5|71298.5|71325.5|71310.5|71308.2|71293.2|726
1588344000000|2020-05-01 14:40:00|71313.3|71298.3|71303.9|71293.9|71315.8|71300.8|71301.3|71288.3|657
1588344300000|2020-05-01 14:45:00|71306.8|71291.8|71320.6|71305.6|71320.8|71305.8|71302.9|71289.2|697
1588344600000|2020-05-01 14:50:00|71320.4|71305.4|71313.4|71298.4|71330.1|71315.1|71310.1|71295.1|648
1588344900000|2020-05-01 14:55:00|71313.6|71298.6|71302.2|71287.2|71314.6|71299.3|71300.1|71285.1|694
1588345200000|2020-05-01 15:00:00|71301.7|71286.7|71320.9|71305.9|71332|71316.1|71299|71284|753
1588345500000|2020-05-01 15:05:00|71320.8|71305.8|71319.9|71304.9|71326|71311|71316.4|71301.4|578
1588345800000|2020-05-01 15:10:00|71320|71305|71322.6|71307.6|71324.7|71309.7|71319.3|71304.3|497
1588346100000|2020-05-01 15:15:00|71322.5|71307.5|71323.3|71308.3|71325.9|71310.9|71317.8|71302.8|521
1588346400000|2020-05-01 15:20:00|71323.4|71308.4|71326.2|71311.2|71326.5|71311.5|71313.3|71298.3|548
1588346700000|2020-05-01 15:25:00|71324.2|71309.2|71319.2|71304.2|71329.3|71314.3|71314.1|71299.1|555
1588347000000|2020-05-01 15:30:00|71319.3|71304.3|71317|71302|71320.7|71305.7|71312.3|71297.3|449
1588347300000|2020-05-01 15:35:00|71316.6|71301.6|71306.7|71291.7|71319.9|71304.9|71303.5|71288.5|436
1588347600000|2020-05-01 15:40:00|71307|71292|71313|71298|71314.3|71299.3|71306|71291|486
1588347900000|2020-05-01 15:45:00|71313.1|71298.1|71326|71311|71326.6|71311.6|71310.1|71295.1|683
1588348200000|2020-05-01 15:50:00|71326.1|71311.1|71344.1|71329.1|71344.3|71329.6|71317.9|71304.7|750
1588348500000|2020-05-01 15:55:00|71344|71329|71362.2|71347.2|71364.5|71349.5|71343.4|71328.4|719
1588348800000|2020-05-01 16:00:00|71360.1|71350.1|71364.3|71349.3|71383.8|71368.8|71357.8|71344.7|711
1588349100000|2020-05-01 16:05:00|71364|71349|71357.3|71342.3|71364.5|71352.8|71353.5|71340|604
1588349400000|2020-05-01 16:10:00|71357.2|71342.2|71343.6|71328.5|71358.3|71346|71338.4|71323.4|635
1588349700000|2020-05-01 16:15:00|71344.3|71326|71358.8|71343.8|71359|71344|71338.4|71322.9|648
1588350000000|2020-05-01 16:20:00|71358.9|71343.9|71357.7|71342.7|71360.3|71346.2|71354.2|71339.2|554
1588350300000|2020-05-01 16:25:00|71357.6|71342.6|71351.7|71336.7|71360|71345|71349.9|71334.9|700
1588350600000|2020-05-01 16:30:00|71351.8|71336.8|71365.6|71350.6|71373.3|71353.9|71350.2|71336.4|640
1588350900000|2020-05-01 16:35:00|71365.8|71350.8|71364.3|71349.3|71367|71352|71362|71347|698
1588351200000|2020-05-01 16:40:00|71364.6|71349.6|71363.4|71348.4|71365.9|71350.9|71354.4|71339.4|681
1588351500000|2020-05-01 16:45:00|71363.2|71348.2|71358.8|71343.8|71365.9|71352.2|71358.5|71343.5|565
1588351800000|2020-05-01 16:50:00|71358.5|71343.5|71341.2|71326.2|71360.3|71347.2|71338.7|71323.7|528
1588352100000|2020-05-01 16:55:00|71341.7|71326.7|71346.7|71331.7|71347.5|71332.5|71338.7|71325.2|555
1588352400000|2020-05-01 17:00:00|71346.8|71331.8|71340.6|71325.6|71346.8|71331.8|71337.3|71322.3|625
1588352700000|2020-05-01 17:05:00|71340.2|71325.2|71338.1|71323.1|71346.7|71331.7|71337.1|71322.1|573
1588353000000|2020-05-01 17:10:00|71338.4|71323.4|71317.7|71302.7|71344.6|71329.6|71317.4|71302.4|690
1588353300000|2020-05-01 17:15:00|71318.3|71303.3|71331.6|71316.6|71332.3|71317.3|71314.5|71299.5|684
1588353600000|2020-05-01 17:20:00|71331.5|71316.5|71355.7|71340.7|71355.7|71340.7|71330.5|71315.5|581
1588353900000|2020-05-01 17:25:00|71355.8|71340.8|71349.9|71334.9|71365.8|71350.8|71349|71334|549
1588354200000|2020-05-01 17:30:00|71349.8|71334.8|71349.6|71334.6|71353.9|71338.9|71345.8|71330.8|531
1588354500000|2020-05-01 17:35:00|71349.4|71334.4|71352.4|71337.4|71356.4|71338.6|71348.6|71333.6|721
1588354800000|2020-05-01 17:40:00|71352.1|71337.1|71351.1|71336.1|71353.2|71338.2|71350.7|71335.7|584
1588355100000|2020-05-01 17:45:00|71351.4|71336.4|71353.1|71338.1|71353.9|71338.9|71350.9|71335.9|552
1588355400000|2020-05-01 17:50:00|71352.8|71337.8|71354.5|71339.5|71363.3|71347.7|71350.6|71335.6|657
1588355700000|2020-05-01 17:55:00|71354.7|71339.7|71355.2|71339.3|71361.6|71346.6|71347.5|71335.5|613
1588356000000|2020-05-01 18:00:00|71354.9|71339|71363.4|71348.4|71367.6|71352.6|71351.9|71336.6|547
1588356300000|2020-05-01 18:05:00|71363.3|71348.3|71361.1|71346.1|71364.1|71348.9|71357.1|71340.4|674
1588356600000|2020-05-01 18:10:00|71361.2|71346.2|71367.6|71352.6|71370.4|71355.4|71361.2|71346.2|544
1588356900000|2020-05-01 18:15:00|71367.4|71352.4|71363.7|71348.7|71374|71359|71358.6|71343.6|685
1588357200000|2020-05-01 18:20:00|71364.2|71349.2|71364.6|71349.6|71369.2|71354.2|71363.7|71348.7|564
1588357500000|2020-05-01 18:25:00|71364.7|71349.7|71370.7|71355.7|71376.9|71361.9|71364.2|71349.2|792
1588357800000|2020-05-01 18:30:00|71370.3|71355.3|71373.5|71358.5|71374.2|71359.2|71370.3|71355.3|815
1588358100000|2020-05-01 18:35:00|71373.3|71358.3|71371.5|71361.5|71374.6|71361.7|71367.5|71354.9|669
1588358400000|2020-05-01 18:40:00|71371.4|71361.4|71371.8|71361.8|71375.4|71363|71370.8|71358.4|480
1588358700000|2020-05-01 18:45:00|71372.1|71362.1|71375.9|71360.9|71376|71364.1|71371.8|71359.8|565
1588359000000|2020-05-01 18:50:00|71375.8|71360.8|71374.4|71364.4|71376.8|71364.6|71371.9|71359.1|466
1588359300000|2020-05-01 18:55:00|71374.3|71364.3|71386.5|71371.5|71391.4|71376.4|71374.2|71363.7|623
1588359600000|2020-05-01 19:00:00|71387.2|71372.2|71395.4|71380.4|71396|71381|71384.7|71369.7|586
1588359900000|2020-05-01 19:05:00|71395.5|71380.5|71389.6|71379.6|71399.4|71384.4|71389|71376.1|338
1588360200000|2020-05-01 19:10:00|71389.7|71379.7|71394|71379|71399.3|71389.3|71389.7|71377.5|434
1588360500000|2020-05-01 19:15:00|71394.1|71379.1|71396.6|71386.6|71401.8|71391.8|71389.4|71376.7|487
1588360800000|2020-05-01 19:20:00|71396.8|71386.8|71396.8|71381.8|71408|71393.2|71394.1|71381.3|480
1588361100000|2020-05-01 19:25:00|71396.9|71381.9|71391.7|71376.7|71398|71383.2|71388.4|71376|442
1588361400000|2020-05-01 19:30:00|71391.8|71376.8|71391.1|71381.1|71397.6|71384.9|71388.3|71376.1|461
1588361700000|2020-05-01 19:35:00|71391.2|71381.2|71399.1|71384.1|71404.1|71391.8|71389.1|71376.5|429
1588362000000|2020-05-01 19:40:00|71399|71384|71401.7|71391.7|71403.9|71392.6|71393.3|71381.8|391
1588362300000|2020-05-01 19:45:00|71401.9|71391.9|71402.2|71392.2|71403.1|71393.1|71401.4|71391.4|409
1588362600000|2020-05-01 19:50:00|71402.1|71392.1|71404.4|71394.4|71406|71394.6|71398.2|71386|460
1588362900000|2020-05-01 19:55:00|71403.6|71393.6|71404.3|71394.3|71407|71394.9|71401.9|71390.4|401
1588363200000|2020-05-01 20:00:00|71407.6|71392.6|71405.2|71390.2|71409.7|71394.7|71401.3|71386.3|243
1588363500000|2020-05-01 20:05:00|71406|71391|71405.7|71390.7|71409.3|71394.3|71402.9|71389.8|216
1588363800000|2020-05-01 20:10:00|71405.3|71390.3|71401.6|71386.6|71414.1|71394.3|71400.6|71385.6|213
1588364100000|2020-05-01 20:15:00|71401.9|71386.9|71405.1|71390.1|71408.2|71393.4|71399.7|71385.8|214
1588364400000|2020-05-01 20:20:00|71404.1|71389.1|71402.5|71387.5|71406.6|71391.7|71401.7|71383.9|176
1588364700000|2020-05-01 20:25:00|71403.1|71388.1|71404.2|71389.2|71410|71395|71401.4|71387.5|214
1588365000000|2020-05-01 20:30:00|71404.1|71389.1|71407.1|71385.9|71407.1|71391.4|71401.4|71385.9|239
1588365300000|2020-05-01 20:35:00|71407|71386.3|71406.5|71388.8|71409.1|71390.5|71403.2|71386.3|264
1588365600000|2020-05-01 20:40:00|71406.1|71388.9|71406.2|71391.2|71409.4|71392.5|71402.8|71387.6|199
1588365900000|2020-05-01 20:45:00|71406.7|71391|71408.9|71387.4|71410.9|71393.3|71402.7|71385.6|203
1588366200000|2020-05-01 20:50:00|71400.8|71384.3|71386.6|71345.3|71408.5|71387.3|71368.1|71323.7|381
1588366500000|2020-05-01 20:55:00|71388.1|71345.6|71402.1|71329.8|71430.6|71348.6|71385.6|71296.6|153
1588536000000|2020-05-03 20:00:00|71417.8|71312.7|71417.8|71312.7|71423.5|71317.3|71412.1|71294.4|13
1588536300000|2020-05-03 20:05:00|71412.1|71317.3|71422.3|71312.7|71422.3|71317.3|71412.1|71295.8|14
1588536600000|2020-05-03 20:10:00|71417.8|71295.8|71422.3|71312.7|71422.3|71317.3|71416.2|71295.8|8
1588536900000|2020-05-03 20:15:00|71416.2|71317.3|71422.3|71312.7|71423.5|71317.3|71416.2|71294.4|4
1588537200000|2020-05-03 20:20:00|71403.5|71314|71422.3|71312.7|71423.5|71317.3|71403.5|71294.4|10
1588537500000|2020-05-03 20:25:00|71417.8|71295.8|71422.3|71312.7|71422.3|71317.3|71416.2|71295.8|12
1588537800000|2020-05-03 20:30:00|71416.2|71317.3|71422.3|71312.7|71422.3|71317.3|71416.2|71295.8|4
1588538100000|2020-05-03 20:35:00|71416.2|71317.3|71414.6|71287.9|71422.3|71317.3|71403.5|71271.2|7
1588538400000|2020-05-03 20:40:00|71404.7|71278.5|71418.7|71286.6|71422.3|71293.6|71404.5|71277.6|10
1588538700000|2020-05-03 20:45:00|71422.3|71287.7|71414.9|71293.6|71422.3|71293.6|71414.9|71279.1|13
1588539000000|2020-05-03 20:50:00|71422.3|71287.7|71418.9|71285|71422.3|71293.6|71414.9|71285|4
1588539300000|2020-05-03 20:55:00|71414.9|71293.6|71403.3|71297.7|71422.3|71299.4|71399.7|71287.7|6
1588539600000|2020-05-03 21:00:00|71418.4|71289.2|71420.4|71284.3|71420.4|71293.4|71403.9|71276.9|30
1588539900000|2020-05-03 21:05:00|71419.5|71283.4|71419|71285.1|71425.5|71294.5|71403.1|71276.6|55
1588540200000|2020-05-03 21:10:00|71418.7|71284.9|71414|71294.5|71424.6|71294.5|71402.2|71275.4|43
1588540500000|2020-05-03 21:15:00|71418.3|71287.5|71405.5|71282.6|71418.5|71287.5|71399.6|71275.3|52
1588540800000|2020-05-03 21:20:00|71405.3|71284.8|71412.1|71298.5|71418|71309.3|71399.6|71282.6|49
1588541100000|2020-05-03 21:25:00|71406.9|71285.2|71409.8|71290|71417.5|71301.5|71406.9|71285.2|22
1588541400000|2020-05-03 21:30:00|71410.3|71288|71408.7|71276|71412.3|71303.5|71404.1|71276|111
1588541700000|2020-05-03 21:35:00|71409.7|71275.9|71410.3|71289.9|71420.8|71291.9|71404.6|71270.2|127
1588542000000|2020-05-03 21:40:00|71409.6|71290.7|71407.6|71294.2|71413.2|71294.3|71405.3|71290|86
1588542300000|2020-05-03 21:45:00|71407.9|71294.1|71405.6|71292.9|71410.5|71296.3|71403.9|71291.8|84
1588542600000|2020-05-03 21:50:00|71406.5|71295.1|71409.1|71300.1|71416.7|71300.1|71404.2|71291.6|125
1588542900000|2020-05-03 21:55:00|71410|71300.3|71417.5|71311.3|71418.3|71314|71403.4|71297.4|111
1588543200000|2020-05-03 22:00:00|71415.8|71303.6|71418.3|71322.3|71428.8|71325.3|71401.2|71293.6|267
1588543500000|2020-05-03 22:05:00|71416.1|71311|71417.2|71321.8|71423.8|71327.1|71409.4|71307.8|179
1588543800000|2020-05-03 22:10:00|71417.1|71321.9|71395.8|71320.7|71420.2|71330.1|71389.4|71303.3|429
1588544100000|2020-05-03 22:15:00|71401.2|71318.6|71395.7|71326.7|71407.8|71332.5|71389.1|71307.4|603
1588544400000|2020-05-03 22:20:00|71398.4|71324.3|71405.7|71375.8|71410.2|71376.7|71391|71312.1|682
1588544700000|2020-05-03 22:25:00|71405.8|71376.3|71413.3|71369|71417|71379|71403.1|71337.9|585
1588545000000|2020-05-03 22:30:00|71412.8|71367.6|71416.9|71392.7|71420.3|71396.9|71404.7|71334.3|697
1588545300000|2020-05-03 22:35:00|71416.6|71392.8|71430.1|71390.5|71436.8|71412.7|71414.1|71384.1|685
1588545600000|2020-05-03 22:40:00|71427.4|71392.3|71459.5|71425.5|71477.2|71426.7|71427.4|71378.7|743
1588545900000|2020-05-03 22:45:00|71460.3|71426.2|71477.3|71406.4|71490.1|71445.2|71453.2|71402.9|565
1588546200000|2020-05-03 22:50:00|71478.3|71407.2|71550.2|71438|71575|71484.4|71446.1|71372.3|550
1588546500000|2020-05-03 22:55:00|71553.2|71446.1|71509.6|71455|71576.7|71478.3|71500.6|71437.7|473
1588546800000|2020-05-03 23:00:00|71507|71452.2|71500.6|71470.2|71515|71470.7|71496.4|71428.9|482
1588547100000|2020-05-03 23:05:00|71501.1|71464.7|71510.3|71478.2|71517.1|71490.2|71500.4|71461.9|432
1588547400000|2020-05-03 23:10:00|71510.7|71477.9|71509.4|71484.6|71528.6|71495.8|71499.3|71456.9|612
1588547700000|2020-05-03 23:15:00|71509.6|71483.8|71504.2|71482.1|71513.6|71487.9|71501.6|71476.9|199
1588548000000|2020-05-03 23:20:00|71503.9|71483.2|71512|71485.1|71527|71492.5|71502.4|71475.9|529
1588548300000|2020-05-03 23:25:00|71511.6|71484.2|71505.6|71477.4|71513.8|71487.6|71496|71474|399
1588548600000|2020-05-03 23:30:00|71506.6|71475.8|71503.5|71481.4|71511.5|71486.3|71497.8|71473.2|352
1588548900000|2020-05-03 23:35:00|71501.6|71480.4|71527.5|71493|71532.3|71498.1|71500.7|71476.8|646
1588549200000|2020-05-03 23:40:00|71526.3|71493.6|71528.8|71492.9|71535.8|71500.4|71522.6|71486.1|814
1588549500000|2020-05-03 23:45:00|71527.9|71493|71534.8|71498.7|71537.7|71504.1|71513.3|71478.6|707
1588549800000|2020-05-03 23:50:00|71533.5|71502.1|71548|71519.8|71556.3|71529|71533.5|71495.1|725
1588550100000|2020-05-03 23:55:00|71548.2|71519.9|71563|71531.2|71572.7|71545.8|71546.4|71516.7|893
1588550400000|2020-05-04 00:00:00|71565.8|71533.3|71559.7|71543|71569.3|71552.1|71546.4|71524.6|780
1588550700000|2020-05-04 00:05:00|71559.5|71542.7|71556.7|71541.7|71562.3|71547.3|71555.9|71537.1|417
1588551000000|2020-05-04 00:10:00|71556.5|71541.5|71548|71527|71563.7|71544.7|71543.6|71526.6|804
1588551300000|2020-05-04 00:15:00|71548.6|71527.7|71524|71495.6|71549.2|71528.1|71475|71429.7|733
1588551600000|2020-05-04 00:20:00|71523.7|71496|71473.1|71438.8|71528.1|71506.4|71459.7|71434|676
1588551900000|2020-05-04 00:25:00|71472.9|71438.9|71466.6|71451.6|71511.3|71463.1|71464.7|71437.2|701
1588552200000|2020-05-04 00:30:00|71466.9|71451.9|71467.5|71422.3|71471.2|71453.3|71423|71341.6|846
1588552500000|2020-05-04 00:35:00|71466.7|71422.4|71481.4|71425.6|71490.4|71461.6|71458.1|71393.5|1084
1588552800000|2020-05-04 00:40:00|71481.1|71424.4|71477.5|71458.8|71489.8|71460.2|71460.7|71423.5|778
1588553100000|2020-05-04 00:45:00|71477.8|71459|71476.8|71461.8|71480.5|71465.5|71470.9|71450.8|638
1588553400000|2020-05-04 00:50:00|71476.5|71461.5|71483.9|71468.9|71489.3|71474.3|71467.4|71449.8|632
1588553700000|2020-05-04 00:55:00|71484|71469|71489.2|71474.2|71492.7|71475.6|71479.9|71464.9|653
1588554000000|2020-05-04 01:00:00|71488.4|71473.4|71510|71495|71514.9|71498|71485.9|71470.9|932
1588554300000|2020-05-04 01:05:00|71510.4|71495.2|71490.4|71475.4|71513|71496.4|71481.4|71463.7|895
1588554600000|2020-05-04 01:10:00|71490|71475|71472.2|71444.5|71490|71475|71466.5|71442.4|647
1588554900000|2020-05-04 01:15:00|71472.5|71444.3|71427.7|71398.3|71480.5|71444.6|71411.7|71363.5|649
1588555200000|2020-05-04 01:20:00|71427|71398.5|71424.6|71406.3|71441.1|71411.3|71399|71378.1|781
1588555500000|2020-05-04 01:25:00|71424.5|71406.6|71373.7|71355.7|71426.4|71410.4|71363.9|71339|909
1588555800000|2020-05-04 01:30:00|71374.3|71355.4|71364.9|71349.9|71403|71382.2|71362.4|71347.4|732
1588556100000|2020-05-04 01:35:00|71365.5|71350.5|71389.6|71374.6|71391.4|71377.3|71365.3|71350.3|586
1588556400000|2020-05-04 01:40:00|71389.4|71374.4|71382|71367|71389.4|71374.7|71379.6|71363.9|669
1588556700000|2020-05-04 01:45:00|71381.9|71366.9|71435.2|71418.5|71438.1|71419.1|71381.8|71366.8|766
1588557000000|2020-05-04 01:50:00|71435|71418.2|71419.8|71404.8|71438.6|71423.6|71416.3|71395.7|786
1588557300000|2020-05-04 01:55:00|71420|71405|71401.4|71379.2|71421.9|71406.9|71397.3|71378.8|671
1588557600000|2020-05-04 02:00:00|71401.2|71379.8|71387.8|71372.2|71411.8|71396.8|71386.1|71371.1|643
1588557900000|2020-05-04 02:05:00|71387.5|71372|71370.6|71355.6|71391.4|71376.2|71370.6|71353.9|638
1588558200000|2020-05-04 02:10:00|71370.5|71355.5|71382.4|71367.4|71386.3|71371.4|71363.9|71348.9|544
1588558500000|2020-05-04 02:15:00|71380.4|71370.4|71401.9|71386.9|71410.1|71395.1|71380.4|71367.4|689
1588558800000|2020-05-04 02:20:00|71401.7|71386.7|71406.4|71391.4|71411.1|71396.1|71392.2|71377.2|631
1588559100000|2020-05-04 02:25:00|71406.6|71391.6|71396.2|71381.2|71407|71392|71389.7|71374.7|550
1588559400000|2020-05-04 02:30:00|71396.4|71381.4|71382.9|71367.9|71407.4|71392.4|71382.7|71367.7|553
1588559700000|2020-05-04 02:35:00|71383|71368|71401.5|71386.5|71402.6|71387.6|71379.9|71366.6|534
1588560000000|2020-05-04 02:40:00|71401.6|71386.6|71395.5|71380.5|71406.4|71394.3|71394.5|71379.5|561
1588560300000|2020-05-04 02:45:00|71395.6|71380.6|71399.8|71384.8|71405.5|71391.9|71392.6|71379.8|538
1588560600000|2020-05-04 02:50:00|71400.1|71385.1|71393.9|71383.9|71404.5|71394.5|71385.1|71372.2|527
1588560900000|2020-05-04 02:55:00|71393.6|71383.6|71386.7|71376.7|71404.3|71394.3|71386.3|71374.1|484
1588561200000|2020-05-04 03:00:00|71386.8|71376.8|71373|71363|71388.4|71378.4|71364.5|71350.3|552
1588561500000|2020-05-04 03:05:00|71373.3|71363.3|71351.1|71341.1|71373.7|71363.7|71344.2|71331.7|681
1588561800000|2020-05-04 03:10:00|71351.3|71341.3|71369.7|71359.7|71373|71363|71350.2|71340.2|660
1588562100000|2020-05-04 03:15:00|71369.4|71359.4|71372.5|71362.5|71373.1|71363.1|71359.6|71349.6|503
1588562400000|2020-05-04 03:20:00|71372.4|71362.4|71371.4|71361.4|71374.7|71364.7|71363.2|71353|497
1588562700000|2020-05-04 03:25:00|71371.2|71361.2|71383|71373|71383.6|71373.6|71362.2|71352.2|486
1588563000000|2020-05-04 03:30:00|71382.9|71372.9|71376.6|71366.6|71384.2|71374.2|71375|71364.2|464
1588563300000|2020-05-04 03:35:00|71377.6|71367.6|71360.1|71350.1|71383.1|71373.1|71357.8|71347.8|462
1588563600000|2020-05-04 03:40:00|71360.2|71350.2|71348.8|71338.8|71368.7|71358.7|71345.6|71335.6|470
1588563900000|2020-05-04 03:45:00|71348.9|71338.9|71328.8|71318.8|71349|71339|71318.6|71308.6|634
1588564200000|2020-05-04 03:50:00|71328.7|71318.7|71331.4|71321.4|71333.8|71323.8|71321.2|71311.2|581
1588564500000|2020-05-04 03:55:00|71331.3|71321.3|71343.7|71333.7|71347.4|71337.4|71330.7|71320.7|476
1588564800000|2020-05-04 04:00:00|71343.6|71333.6|71345.5|71335.5|71351.9|71341.9|71342.1|71332.1|455
1588565100000|2020-05-04 04:05:00|71345.9|71335.9|71345.3|71335.3|71346.3|71336.3|71336.2|71326.2|416
1588565400000|2020-05-04 04:10:00|71345.5|71335.5|71364.1|71354.1|71364.4|71354.4|71343.4|71333.4|442
1588565700000|2020-05-04 04:15:00|71364|71354|71363.2|71353.2|71366.2|71356.2|71352|71339.3|441
1588566000000|2020-05-04 04:20:00|71363.1|71353.1|71385.6|71375.6|71388.4|71376.7|71359.7|71349.7|486
1588566300000|2020-05-04 04:25:00|71385.5|71375.5|71379.6|71369.6|71391.7|71379.2|71376.8|71366.8|454
1588566600000|2020-05-04 04:30:00|71379.7|71369.7|71390.4|71380.4|71391.4|71381.4|71378.4|71368.4|454
1588566900000|2020-05-04 04:35:00|71390.6|71380.6|71388.9|71378.9|71407.1|71397.1|71388.6|71378.6|570
1588567200000|2020-05-04 04:40:00|71388.7|71378.7|71384|71374|71392.8|71382.8|71383.3|71373.3|401
1588567500000|2020-05-04 04:45:00|71384.2|71374.2|71379|71369|71386.6|71376.6|71370|71360|433
1588567800000|2020-05-04 04:50:00|71378.9|71368.9|71387.4|71377.4|71389|71379|71378.9|71368.9|456
1588568100000|2020-05-04 04:55:00|71387.5|71377.5|71381.5|71371.5|71387.5|71377.5|71380.2|71370.2|496
1588568400000|2020-05-04 05:00:00|71382.6|71372.6|71392.7|71382.7|71393.6|71383.6|71373|71363|655
1588568700000|2020-05-04 05:05:00|71392.6|71382.6|71392.5|71382.5|71396|71386|71388.8|71378.8|520
1588569000000|2020-05-04 05:10:00|71391.9|71381.9|71388.7|71378.7|71396.3|71386.3|71384|71374|646
1588569300000|2020-05-04 05:15:00|71388.8|71378.8|71377.4|71367.4|71390.9|71380.9|71376.2|71366.2|549
1588569600000|2020-05-04 05:20:00|71377.5|71367.5|71385.4|71375.4|71394.8|71384.8|71377.5|71367.5|513
1588569900000|2020-05-04 05:25:00|71385.3|71375.3|71380.8|71370.8|71385.9|71375.9|71373.7|71363.7|519
1588570200000|2020-05-04 05:30:00|71381|71371|71394.8|71384.8|71398.2|71388.2|71377.5|71367.5|547
1588570500000|2020-05-04 05:35:00|71394.7|71384.7|71383.1|71373.1|71399.3|71389.3|71377.9|71367.9|643
1588570800000|2020-05-04 05:40:00|71383|71373|71380.7|71370.7|71387.4|71377.4|71380|71370|505
1588571100000|2020-05-04 05:45:00|71381.2|71371.2|71381.6|71371.6|71390.7|71380.7|71375.7|71365.7|561
1588571400000|2020-05-04 05:50:00|71381.7|71371.7|71395.7|71385.7|71403.3|71393.3|71381|71371|522
1588571700000|2020-05-04 05:55:00|71395.8|71385.8|71392.3|71382.3|71404.2|71394.2|71390.4|71380.4|619
1588572000000|2020-05-04 06:00:00|71392.1|71382.1|71392.5|71382.5|71400.5|71390.5|71384.4|71374.4|714
1588572300000|2020-05-04 06:05:00|71391.9|71381.9|71391.5|71381.5|71404.2|71394.2|71388.8|71378.8|705
1588572600000|2020-05-04 06:10:00|71391.6|71381.6|71398.8|71388.8|71406.2|71396.2|71389.5|71379.5|585
1588572900000|2020-05-04 06:15:00|71399|71389|71412.5|71402.5|71412.7|71402.7|71397.6|71387.6|618
1588573200000|2020-05-04 06:20:00|71412.2|71402.2|71409.3|71399.3|71418.6|71408.6|71405.8|71395.8|634
1588573500000|2020-05-04 06:25:00|71409.2|71399.2|71400.3|71390.3|71410.3|71400.3|71394.1|71384.1|569
1588573800000|2020-05-04 06:30:00|71400.4|71390.4|71382.2|71372.2|71401.6|71391.6|71381|71371|493
1588574100000|2020-05-04 06:35:00|71381.9|71371.9|71373.3|71363.3|71387.5|71377.5|71363.7|71353.7|661
1588574400000|2020-05-04 06:40:00|71373.5|71363.5|71372.6|71362.6|71375.8|71365.8|71359.2|71349.2|594
1588574700000|2020-05-04 06:45:00|71372.8|71362.8|71381.7|71371.7|71382.1|71372.1|71365.2|71355.2|620
1588575000000|2020-05-04 06:50:00|71381.5|71371.5|71367.3|71357.3|71383.4|71373.4|71353.1|71343.1|702
1588575300000|2020-05-04 06:55:00|71367.7|71357.7|71357.1|71347.1|71367.7|71357.7|71350.2|71340.2|638
1588575600000|2020-05-04 07:00:00|71358.6|71348.6|71375.5|71365.5|71377.4|71367.4|71354.3|71344.3|741
1588575900000|2020-05-04 07:05:00|71375.3|71365.3|71372.1|71362.1|71376|71366|71367.6|71357.6|625
1588576200000|2020-05-04 07:10:00|71372.2|71362.2|71385.5|71375.5|71388.6|71378.6|71372.2|71362.2|601
1588576500000|2020-05-04 07:15:00|71385.6|71375.6|71392.8|71382.8|71393.8|71383.8|71375.4|71365.4|602
1588576800000|2020-05-04 07:20:00|71393.2|71383.2|71409.8|71399.8|71410.4|71400.4|71390.5|71380.5|615
1588577100000|2020-05-04 07:25:00|71409.7|71399.7|71406.7|71396.7|71414.7|71404.7|71397|71387|538
1588577400000|2020-05-04 07:30:00|71406.6|71396.6|71395.5|71385.5|71406.7|71396.7|71388|71378|625
1588577700000|2020-05-04 07:35:00|71395.3|71385.3|71389.5|71379.5|71398.5|71388.5|71385.4|71375.4|630
1588578000000|2020-05-04 07:40:00|71389.6|71379.6|71383.9|71373.9|71397.6|71387.6|71381.5|71371.5|581
1588578300000|2020-05-04 07:45:00|71383.8|71373.8|71370.4|71360.4|71387.3|71377.3|71368.2|71358.2|672
1588578600000|2020-05-04 07:50:00|71370.5|71360.5|71370.9|71360.9|71376.1|71366.1|71357.8|71347.8|616
1588578900000|2020-05-04 07:55:00|71370.4|71360.4|71358.2|71348.2|71371.1|71361.1|71345.7|71335.7|684
1588579200000|2020-05-04 08:00:00|71357.9|71347.9|71348.6|71338.6|71363.1|71353.1|71343.5|71333.5|698
1588579500000|2020-05-04 08:05:00|71348.5|71338.5|71332.6|71322.6|71349.3|71339.3|71324.2|71314.2|798
1588579800000|2020-05-04 08:10:00|71332.7|71322.7|71346.1|71336.1|71348|71338|71328.6|71318.6|614
1588580100000|2020-05-04 08:15:00|71345.9|71335.9|71351.2|71341.2|71355.6|71345.6|71339.7|71329.7|639
1588580400000|2020-05-04 08:20:00|71351.3|71341.3|71340.4|71330.4|71355.6|71345.6|71338.5|71328.5|676
1588580700000|2020-05-04 08:25:00|71340.3|71330.3|71340.3|71330.3|71344.1|71334.1|71331.8|71321.8|562
1588581000000|2020-05-04 08:30:00|71340.2|71330.2|71346.5|71336.5|71347.2|71337.2|71336.6|71326.6|561
1588581300000|2020-05-04 08:35:00|71345.8|71335.8|71330.4|71320.4|71351.3|71341.3|71328.4|71318.4|486
1588581600000|2020-05-04 08:40:00|71330.3|71320.3|71316.1|71306.1|71337.7|71327.7|71315.9|71305.9|530
1588581900000|2020-05-04 08:45:00|71315.9|71305.9|71311.2|71301.2|71316.6|71306.6|71301.1|71291.1|580
1588582200000|2020-05-04 08:50:00|71310.8|71300.8|71276.4|71266.4|71314.8|71304.8|71274|71264|606
1588582500000|2020-05-04 08:55:00|71276.6|71266.6|71256.5|71246.5|71277.2|71267.2|71250.9|71240.9|631
1588582800000|2020-05-04 09:00:00|71256.6|71246.6|71278.8|71268.8|71280.1|71270.1|71255.9|71245.9|558
1588583100000|2020-05-04 09:05:00|71278.7|71268.7|71285.5|71275.5|71289.7|71279.7|71273.1|71263.1|475
1588583400000|2020-05-04 09:10:00|71285.7|71275.7|71281.1|71271.1|71291.2|71281.2|71279.8|71269.8|418
1588583700000|2020-05-04 09:15:00|71281.2|71271.2|71301.5|71291.5|71302.1|71292.1|71279.3|71269.3|502
1588584000000|2020-05-04 09:20:00|71301.4|71291.4|71297.8|71287.8|71303.3|71293.3|71292.6|71282.6|506
1588584300000|2020-05-04 09:25:00|71297|71287|71289.7|71279.7|71304.4|71294.4|71289.3|71279.3|528
1588584600000|2020-05-04 09:30:00|71289.8|71279.8|71303.5|71293.5|71307.3|71297.3|71289.6|71279.6|531
1588584900000|2020-05-04 09:35:00|71303.6|71293.6|71303.5|71293.5|71309.3|71299.3|71299.8|71289.8|496
1588585200000|2020-05-04 09:40:00|71303.2|71293.2|71295.2|71285.2|71303.2|71293.2|71287.7|71277.7|525
1588585500000|2020-05-04 09:45:00|71296.1|71286.1|71276.3|71266.3|71297.5|71287.5|71272.7|71262.7|597
1588585800000|2020-05-04 09:50:00|71276.5|71266.5|71264.9|71254.9|71279.9|71269.9|71264.4|71254.4|543
1588586100000|2020-05-04 09:55:00|71264.5|71254.5|71274.1|71264.1|71281.1|71269|71256.3|71246.3|575
1588586400000|2020-05-04 10:00:00|71273.6|71263.6|71291.4|71281.4|71294.6|71284.6|71271.7|71261.7|500
1588586700000|2020-05-04 10:05:00|71291.7|71281.7|71282.9|71272.9|71291.9|71281.9|71282.4|71272.4|499
1588587000000|2020-05-04 10:10:00|71282.7|71272.7|71274.8|71259.8|71283.9|71273.9|71270.8|71257.8|606
1588587300000|2020-05-04 10:15:00|71274.5|71259.5|71273.3|71263.3|71279.2|71264.2|71269.6|71257.2|620
1588587600000|2020-05-04 10:20:00|71272.9|71262.9|71280.1|71270.1|71282|71271.9|71272.1|71259.9|536
1588587900000|2020-05-04 10:25:00|71280.2|71270.2|71273.6|71263.6|71283.1|71273.1|71273.5|71263.5|489
1588588200000|2020-05-04 10:30:00|71274|71264|71266.4|71256.4|71275|71265|71265.7|71255.7|437
1588588500000|2020-05-04 10:35:00|71266.3|71256.3|71243.9|71233.9|71267.5|71257.5|71240.8|71229.1|644
1588588800000|2020-05-04 10:40:00|71244|71234|71242.4|71232.4|71247.3|71235.8|71241.6|71229.2|477
1588589100000|2020-05-04 10:45:00|71242.6|71232.6|71247.5|71237.5|71252.4|71242.4|71240.7|71230.7|471
1588589400000|2020-05-04 10:50:00|71247.6|71237.6|71237.7|71227.7|71262.4|71252.4|71236.7|71226.7|677
1588589700000|2020-05-04 10:55:00|71237.8|71227.8|71240.7|71230.7|71251.8|71241.8|71237.1|71227.1|540
1588590000000|2020-05-04 11:00:00|71240.5|71230.5|71246.9|71236.9|71249.5|71239.5|71239.1|71229.1|494
1588590300000|2020-05-04 11:05:00|71247|71237|71243.7|71233.7|71252.4|71242.4|71243|71233|557
1588590600000|2020-05-04 11:10:00|71243.8|71233.8|71246.6|71236.6|71248.6|71238.6|71242.9|71232.9|371
1588590900000|2020-05-04 11:15:00|71246.8|71236.8|71252.2|71242.2|71257.6|71247.6|71246.8|71234.1|443
1588591200000|2020-05-04 11:20:00|71252.1|71242.1|71261.7|71246.7|71261.8|71250.1|71248.4|71238.4|529
1588591500000|2020-05-04 11:25:00|71261.5|71246.5|71272.3|71262.3|71275.6|71263.9|71258.9|71246.5|586
1588591800000|2020-05-04 11:30:00|71272.1|71262.1|71269.2|71259.2|71278.8|71268.7|71269.1|71259.1|492
1588592100000|2020-05-04 11:35:00|71269.3|71259.3|71254.1|71244.1|71270.6|71259.7|71253.3|71243.3|519
1588592400000|2020-05-04 11:40:00|71254.2|71244.2|71261|71251|71263|71253|71253.5|71242.3|508
1588592700000|2020-05-04 11:45:00|71261.1|71251.1|71266.3|71256.3|71267.2|71257.2|71258.1|71248.1|518
1588593000000|2020-05-04 11:50:00|71266.2|71256.2|71239.2|71229.2|71269.8|71257|71237.8|71227.8|603
1588593300000|2020-05-04 11:55:00|71238.7|71228.7|71258.9|71248.9|71259|71249|71237.8|71227.8|584
1588593600000|2020-05-04 12:00:00|71259.2|71249.2|71253.7|71243.7|71268|71258|71252.2|71242.2|590
1588593900000|2020-05-04 12:05:00|71253.9|71243.9|71247.3|71237.3|71260.6|71250.6|71247.2|71237.2|498
1588594200000|2020-05-04 12:10:00|71247.5|71237.5|71234.7|71224.7|71248.1|71238.1|71233.4|71223.4|530
1588594500000|2020-05-04 12:15:00|71234.8|71224.8|71243|71233|71243.8|71233.8|71228.1|71218.1|519
1588594800000|2020-05-04 12:20:00|71243.1|71233.1|71241.1|71231.1|71244.8|71234.8|71237.5|71227.5|535
1588595100000|2020-05-04 12:25:00|71241.2|71231.2|71233.8|71223.8|71243.1|71233.1|71232.4|71222.4|497
1588595400000|2020-05-04 12:30:00|71233.7|71223.7|71251.2|71241.2|71251.3|71241.3|71229.3|71219.3|575
1588595700000|2020-05-04 12:35:00|71250.5|71240.5|71263.6|71253.6|71263.7|71253.7|71248.1|71238.1|585
1588596000000|2020-05-04 12:40:00|71263.7|71253.7|71282.7|71272.7|71282.7|71272.7|71259.9|71249.9|675
1588596300000|2020-05-04 12:45:00|71282.6|71272.6|71305.7|71295.7|71309.3|71299.3|71281.1|71271.1|595
1588596600000|2020-05-04 12:50:00|71304.8|71294.8|71311.9|71301.9|71313.5|71303.5|71289.7|71279.7|678
1588596900000|2020-05-04 12:55:00|71311.5|71301.5|71301.8|71291.8|71312|71302|71295.9|71285.9|523
1588597200000|2020-05-04 13:00:00|71302|71292|71311|71296|71311.7|71298.9|71299.9|71289.9|480
1588597500000|2020-05-04 13:05:00|71311.1|71296.1|71318.1|71303.1|71325.5|71310.5|71308.2|71295.2|473
1588597800000|2020-05-04 13:10:00|71318.2|71303.2|71313.2|71303.2|71320.1|71306.8|71309.5|71299.5|526
1588598100000|2020-05-04 13:15:00|71313.3|71303.3|71324.6|71309.6|71324.9|71309.9|71311.4|71299.8|511
1588598400000|2020-05-04 13:20:00|71324.3|71309.3|71321|71306|71332|71319.3|71317.8|71302.8|542
1588598700000|2020-05-04 13:25:00|71320.8|71305.8|71331.4|71316.4|71334.1|71318.8|71319.2|71304.2|506
1588599000000|2020-05-04 13:30:00|71331.3|71316.3|71331.2|71316.2|71335.2|71320.2|71327.4|71312.4|620
1588599300000|2020-05-04 13:35:00|71331.4|71316.4|71342.3|71327.3|71352.3|71337.3|71331.4|71316.4|585
1588599600000|2020-05-04 13:40:00|71342.5|71327.5|71332.5|71317.5|71348|71333|71331|71316|629
1588599900000|2020-05-04 13:45:00|71332.7|71317.7|71320.6|71305.6|71333.9|71320.1|71316.7|71301.7|526
1588600200000|2020-05-04 13:50:00|71320.7|71305.7|71310.2|71295.2|71321|71306.2|71302|71287|613
1588600500000|2020-05-04 13:55:00|71310.3|71295.3|71320.9|71302.6|71327|71308.4|71310.2|71292.9|600
1588600800000|2020-05-04 14:00:00|71322.5|71301.1|71304.3|71283.3|71328.2|71310|71297|71276.3|665
1588601100000|2020-05-04 14:05:00|71301.1|71283.5|71312.8|71297.8|71315.6|71300.6|71279.9|71262.9|739
1588601400000|2020-05-04 14:10:00|71312.9|71297.9|71343.6|71328.6|71343.9|71328.9|71312.7|71297.7|620
1588601700000|2020-05-04 14:15:00|71344.1|71329.1|71346.5|71331.5|71347.8|71332.8|71337.6|71322.6|623
1588602000000|2020-05-04 14:20:00|71346.6|71331.6|71345|71335|71350.6|71335.6|71343.6|71328.6|573
1588602300000|2020-05-04 14:25:00|71344.7|71334.7|71359.4|71344.4|71361.6|71346.6|71344.5|71334.5|715
1588602600000|2020-05-04 14:30:00|71359.5|71344.5|71364.9|71349.9|71375.4|71362.7|71358.7|71344.3|633
1588602900000|2020-05-04 14:35:00|71365|71350|71376|71361|71376.2|71361.2|71361.3|71346.3|548
1588603200000|2020-05-04 14:40:00|71375.9|71360.9|71353.2|71338.2|71381.8|71366.8|71350.3|71335.3|591
1588603500000|2020-05-04 14:45:00|71353.5|71338.5|71356.7|71341.7|71364|71349|71351.4|71336.4|536
1588603800000|2020-05-04 14:50:00|71356.5|71341.5|71351|71336|71360.4|71347.7|71347.5|71335.2|563
1588604100000|2020-05-04 14:55:00|71351.1|71336.1|71306.7|71288.8|71351.2|71336.2|71301.3|71280.1|927
1588604400000|2020-05-04 15:00:00|71305.9|71288.1|71302.6|71285.3|71313.2|71298.2|71300.8|71279.3|732
1588604700000|2020-05-04 15:05:00|71302.2|71285.9|71309.8|71294.8|71311.3|71294.8|71296.8|71280.2|536
1588605000000|2020-05-04 15:10:00|71309.5|71294.5|71313.8|71294.9|71323.4|71308.4|71301.9|71285.4|688
1588605300000|2020-05-04 15:15:00|71314.2|71294.5|71320.1|71305.1|71320.2|71305.2|71307.9|71289.1|564
1588605600000|2020-05-04 15:20:00|71319.8|71304.8|71304.4|71289.4|71328.2|71313.2|71304.2|71289.2|555
1588605900000|2020-05-04 15:25:00|71305.6|71290.6|71314.2|71299.2|71315.9|71300.9|71301.3|71286.3|633
1588606200000|2020-05-04 15:30:00|71314.7|71299.7|71306.3|71291.3|71317|71302|71304.7|71289.7|448
1588606500000|2020-05-04 15:35:00|71306.4|71291.4|71313.4|71298.4|71318.7|71305.9|71302.2|71287.2|519
1588606800000|2020-05-04 15:40:00|71312.5|71297.5|71316.9|71301.9|71318.9|71303.9|71311.3|71296.3|432
1588607100000|2020-05-04 15:45:00|71316.6|71301.6|71309.7|71294.7|71317.3|71302.3|71306.8|71293.5|415
1588607400000|2020-05-04 15:50:00|71309.6|71294.6|71311.2|71296.2|71313.7|71300.8|71306.4|71292.2|410
1588607700000|2020-05-04 15:55:00|71311.1|71296.1|71325.5|71310.5|71327.2|71312.2|71307.6|71295|416
1588608000000|2020-05-04 16:00:00|71325.3|71310.3|71310.1|71295.1|71329.3|71314.3|71308.6|71293.6|448
1588608300000|2020-05-04 16:05:00|71310.2|71295.2|71312.3|71297.3|71313.2|71298.2|71308.4|71293.4|391
1588608600000|2020-05-04 16:10:00|71312|71297|71309.6|71294.6|71314.2|71298.9|71308.3|71293.3|466
1588608900000|2020-05-04 16:15:00|71309.5|71294.5|71314.3|71299.3|71316.9|71300.4|71308|71293|441
1588609200000|2020-05-04 16:20:00|71314.4|71299.4|71312.9|71297.9|71321|71306|71312.2|71297.2|521
1588609500000|2020-05-04 16:25:00|71312.8|71297.8|71326.5|71311.5|71330.2|71315.2|71303.4|71287.4|852
1588609800000|2020-05-04 16:30:00|71326.4|71311.4|71327.6|71312.6|71332.3|71317.3|71319.1|71304.1|677
1588610100000|2020-05-04 16:35:00|71327.4|71312.4|71330.4|71315.4|71339.9|71324.9|71322.1|71307.1|560
1588610400000|2020-05-04 16:40:00|71330.5|71315.5|71317.1|71302.1|71332.7|71317.7|71316|71301|494
1588610700000|2020-05-04 16:45:00|71316.5|71301.5|71325.2|71310.2|71325.3|71310.3|71312.5|71297.3|625
1588611000000|2020-05-04 16:50:00|71323.8|71308.8|71330.4|71315.4|71335.8|71320.8|71322.8|71307.8|609
1588611300000|2020-05-04 16:55:00|71330.5|71315.5|71337.4|71321|71340.5|71325.5|71328.2|71313.2|646
1588611600000|2020-05-04 17:00:00|71337.7|71321.2|71332.6|71317.6|71339.7|71324.7|71331.7|71316.7|621
1588611900000|2020-05-04 17:05:00|71332.7|71317.7|71341.3|71326.3|71346.8|71330.4|71329.9|71314.9|575
1588612200000|2020-05-04 17:10:00|71341.2|71326.2|71341.6|71326.6|71342.5|71327.5|71330|71315|586
1588612500000|2020-05-04 17:15:00|71341.5|71326.5|71342|71327|71343.6|71328.6|71337.4|71322.4|325
1588612800000|2020-05-04 17:20:00|71342.4|71327.4|71345.6|71330.6|71346.9|71331.9|71341.2|71326.2|288
1588613100000|2020-05-04 17:25:00|71345.1|71330.1|71344.1|71329.1|71346.7|71331.7|71339.8|71324.8|474
1588613400000|2020-05-04 17:30:00|71344.2|71329.2|71318.8|71303.8|71344.2|71329.2|71318.4|71303.4|493
1588613700000|2020-05-04 17:35:00|71318.7|71303.7|71315.5|71300.5|71319.7|71306.4|71309.9|71299.9|373
1588614000000|2020-05-04 17:40:00|71314.4|71304.4|71315.2|71300.2|71317.4|71304.4|71305.9|71295.5|438
1588614300000|2020-05-04 17:45:00|71314.8|71299.8|71301|71286|71315|71302.8|71300.4|71285.4|360
1588614600000|2020-05-04 17:50:00|71300.8|71285.8|71311.2|71296.2|71312.8|71299|71299.1|71284.1|535
1588614900000|2020-05-04 17:55:00|71310.3|71295.3|71325.4|71310.4|71330.7|71313.8|71308.6|71293.6|504
1588615200000|2020-05-04 18:00:00|71325.2|71310.2|71321.6|71306.6|71338.8|71323.8|71320.3|71305.3|745
1588615500000|2020-05-04 18:05:00|71320.9|71305.9|71329.7|71314.7|71332.6|71316.3|71315.7|71300.7|653
1588615800000|2020-05-04 18:10:00|71328|71313|71329.2|71314.2|71335.4|71322.1|71322.2|71307.2|706
1588616100000|2020-05-04 18:15:00|71327.1|71317.1|71324.9|71314.9|71331.9|71318|71317.2|71302.2|651
1588616400000|2020-05-04 18:20:00|71327.2|71312.2|71330.8|71315.8|71335.5|71320.5|71321.7|71308.1|601
1588616700000|2020-05-04 18:25:00|71330.6|71315.6|71329.7|71314.7|71333.7|71318.7|71325.4|71310.4|651
1588617000000|2020-05-04 18:30:00|71329.2|71314.2|71329.7|71314.7|71332.4|71317.4|71325.5|71312.7|702
1588617300000|2020-05-04 18:35:00|71329.6|71314.6|71336.7|71321.7|71339.9|71324.9|71326.8|71314.1|531
1588617600000|2020-05-04 18:40:00|71336.8|71321.8|71334.2|71319.2|71337.1|71322.1|71324.5|71311.2|830
1588617900000|2020-05-04 18:45:00|71335.4|71320.4|71334.4|71319.4|71337.6|71322.6|71332.9|71317.9|632
1588618200000|2020-05-04 18:50:00|71334.1|71319.1|71321.2|71306.2|71335.4|71320.4|71318.2|71303.2|531
1588618500000|2020-05-04 18:55:00|71320.4|71305.4|71318.4|71303.4|71330.1|71316.7|71312.9|71297.9|698
1588618800000|2020-05-04 19:00:00|71318.8|71303.8|71326.4|71311.4|71329.3|71315.3|71316.5|71301.5|555
1588619100000|2020-05-04 19:05:00|71326.3|71311.3|71319.7|71304.7|71328|71313.7|71318.5|71303.5|563
1588619400000|2020-05-04 19:10:00|71319.5|71304.5|71319.3|71304.3|71330.8|71318.5|71312.5|71297.5|503
1588619700000|2020-05-04 19:15:00|71319.4|71304.4|71322.2|71307.2|71324|71309|71317.4|71302.4|491
1588620000000|2020-05-04 19:20:00|71322.3|71307.3|71324.7|71309.7|71325.2|71310.2|71321|71306|391
1588620300000|2020-05-04 19:25:00|71324.6|71309.6|71321.7|71306.7|71333.4|71320.1|71316.8|71301.8|423
1588620600000|2020-05-04 19:30:00|71321.9|71306.9|71313.7|71298.7|71331.3|71316.3|71311.2|71297.5|421
1588620900000|2020-05-04 19:35:00|71313.6|71298.6|71326.4|71311.4|71328.5|71315|71309.4|71298.4|419
1588621200000|2020-05-04 19:40:00|71326.5|71311.5|71321|71306|71328.4|71313.4|71314.9|71299.9|468
1588621500000|2020-05-04 19:45:00|71321.1|71306.1|71330.1|71315.1|71331.3|71316.3|71316.1|71304.2|421
1588621800000|2020-05-04 19:50:00|71332|71317|71331.6|71316.6|71339.8|71324.5|71326.4|71314.1|363
1588622100000|2020-05-04 19:55:00|71331.8|71316.8|71317.1|71302.1|71339.1|71324.1|71317.1|71302|441
1588622400000|2020-05-04 20:00:00|71317.2|71302.2|71330.7|71312.3|71330.7|71313.8|71312.1|71297.1|333
1588622700000|2020-05-04 20:05:00|71331.6|71309.7|71311.6|71296.6|71331.6|71314.7|71306.3|71295.2|167
1588623000000|2020-05-04 20:10:00|71307.9|71297.9|71312.1|71297.1|71316.2|71302.5|71307.3|71294|426
1588623300000|2020-05-04 20:15:00|71311.7|71296.7|71316.6|71301.6|71317|71301.6|71311.7|71296.7|283
1588623600000|2020-05-04 20:20:00|71313.2|71303.2|71322.1|71307.1|71323.7|71308.7|71313.2|71301|300
1588623900000|2020-05-04 20:25:00|71321.9|71306.9|71313.4|71303.4|71326.8|71311.8|71312.5|71300|333
1588624200000|2020-05-04 20:30:00|71313.3|71303.3|71310.5|71295.5|71318.1|71305.1|71307.8|71293|288
1588624500000|2020-05-04 20:35:00|71310.4|71295.4|71314.9|71299.9|71317.8|71302.1|71307.8|71286.6|253
1588624800000|2020-05-04 20:40:00|71314.5|71299.5|71308.6|71293.6|71316.5|71299.5|71302|71286.7|321
1588625100000|2020-05-04 20:45:00|71308.8|71293.8|71314.5|71293.7|71320.5|71296.9|71303.1|71286|185
1588625400000|2020-05-04 20:50:00|71314.7|71292.8|71314.3|71297.1|71321.9|71300.5|71310.5|71291|173
1588625700000|2020-05-04 20:55:00|71314.2|71297|71314.4|71299.4|71325.9|71299.7|71312.3|71277.5|148
1588626000000|2020-05-04 21:00:00|71313.5|71298.5|71316|71294.9|71316.6|71301.1|71313.4|71293.3|23
1588626300000|2020-05-04 21:05:00|71317|71291|71319.5|71285.6|71323.3|71302.8|71312.8|71277.2|45
1588626600000|2020-05-04 21:10:00|71321.7|71283.3|71327.9|71283.3|71346.7|71293.9|71314.8|71250.7|116
1588626900000|2020-05-04 21:15:00|71322.3|71293.9|71332.3|71278.8|71337.8|71307.4|71318.7|71271.5|107
1588627200000|2020-05-04 21:20:00|71347.8|71260.7|71321.1|71279.2|71347.8|71298.6|71316.5|71260.7|165
1588627500000|2020-05-04 21:25:00|71319.6|71281.1|71319.7|71282.1|71332.3|71295|71314.9|71270.1|166
1588627800000|2020-05-04 21:30:00|71320.5|71280.4|71321.4|71291.9|71351.6|71291.9|71319.4|71269.6|176
1588628100000|2020-05-04 21:35:00|71326|71287|71324.4|71281.8|71326.1|71300.4|71318.9|71279|141
1588628400000|2020-05-04 21:40:00|71324.7|71281|71323.7|71286.7|71328.1|71286.7|71320.2|71277.8|123
1588628700000|2020-05-04 21:45:00|71324.2|71285.4|71323.6|71277.9|71326.6|71295.1|71313.4|71276.3|141
1588629000000|2020-05-04 21:50:00|71323.5|71277.8|71321.4|71278.6|71324.3|71288.2|71315.9|71276.6|198
1588629300000|2020-05-04 21:55:00|71319.8|71280.9|71342.2|71285.5|71344.5|71294.3|71316.5|71275.2|262
1588629600000|2020-05-04 22:00:00|71341.8|71286.4|71347.6|71285.7|71349.5|71296.8|71338.9|71281.4|315
1588629900000|2020-05-04 22:05:00|71346.1|71287.5|71345.1|71291.1|71349.7|71293.1|71341.3|71284.1|175
1588630200000|2020-05-04 22:10:00|71350|71286|71344.7|71285.3|71350.9|71292.8|71339.2|71283.9|190
1588630500000|2020-05-04 22:15:00|71347.5|71284.6|71341.8|71290.6|71347.8|71298.4|71335.5|71284.6|199
1588630800000|2020-05-04 22:20:00|71346.2|71291.1|71342.3|71291.7|71346.2|71294.1|71333.6|71284.9|205
1588631100000|2020-05-04 22:25:00|71342.5|71291.6|71343.4|71290.3|71345.1|71295.3|71337.3|71288.2|209
1588631400000|2020-05-04 22:30:00|71343.6|71290.6|71339.3|71292.9|71345.5|71296.3|71336.1|71285.5|269
1588631700000|2020-05-04 22:35:00|71339.6|71293.9|71337.1|71291.2|71342.6|71295.1|71335.2|71285.1|324
1588632000000|2020-05-04 22:40:00|71337.7|71289.6|71343.1|71293.2|71345.5|71299.4|71335.2|71285.9|358
1588632300000|2020-05-04 22:45:00|71343.2|71293.5|71338.6|71295|71345.4|71300|71334.9|71289.2|356
1588632600000|2020-05-04 22:50:00|71337.9|71295.8|71335.5|71293.4|71340|71300.8|71326.4|71289.2|753
1588632900000|2020-05-04 22:55:00|71335.2|71293.5|71334.5|71299.1|71340.1|71303.5|71327.1|71285.3|516
1588633200000|2020-05-04 23:00:00|71347.6|71292.7|71330|71294.5|71347.6|71300.3|71326.2|71290.3|537
1588633500000|2020-05-04 23:05:00|71329.9|71294.1|71336.7|71300|71339.9|71305|71316.9|71289.7|421
1588633800000|2020-05-04 23:10:00|71337.5|71299.5|71330.1|71289.9|71346.6|71315.2|71316.4|71279.1|926
1588634100000|2020-05-04 23:15:00|71328.5|71290|71331.6|71296.8|71341.3|71303|71327|71282.1|806
1588634400000|2020-05-04 23:20:00|71331.2|71296|71331.5|71298.6|71338.4|71300.7|71326.6|71290.2|553
1588634700000|2020-05-04 23:25:00|71331.8|71298.8|71325.1|71291|71339.4|71302|71323.9|71284.6|728
1588635000000|2020-05-04 23:30:00|71327.3|71289.8|71326.7|71288.9|71336.3|71298|71322.2|71285.3|805
1588635300000|2020-05-04 23:35:00|71326.6|71288.8|71326|71286.6|71331.1|71293.8|71320|71282.5|536
1588635600000|2020-05-04 23:40:00|71323.6|71289|71325.2|71289.1|71336.6|71295.2|71320.4|71283.8|573
1588635900000|2020-05-04 23:45:00|71324.8|71289.7|71324.2|71280.9|71330.4|71297.9|71314.1|71279.6|487
1588636200000|2020-05-04 23:50:00|71323.6|71281.8|71312.3|71281.7|71326.5|71293.9|71310.6|71279.7|369
1588636500000|2020-05-04 23:55:00|71312.5|71281|71318.5|71280.8|71323.1|71286.2|71309.3|71277.3|432
1588636800000|2020-05-05 00:00:00|71317.9|71280.9|71305.3|71282.2|71317.9|71288.5|71303.8|71280.3|839
1588637100000|2020-05-05 00:05:00|71304.9|71282.3|71294.5|71277.8|71306.5|71286.7|71293.3|71276.4|1002
1588637400000|2020-05-05 00:10:00|71294.4|71277.4|71270.5|71252.1|71298.4|71282.8|71269.2|71250.5|527
1588637700000|2020-05-05 00:15:00|71267.1|71252.3|71272.4|71255.1|71274.4|71257.1|71263.9|71248.9|474
1588638000000|2020-05-05 00:20:00|71271.8|71255|71262.8|71247.8|71274.9|71255.6|71262.4|71246.5|350
1588638300000|2020-05-05 00:25:00|71263.8|71248.8|71264.2|71249.2|71275.3|71260.3|71263.2|71248.2|383
1588638600000|2020-05-05 00:30:00|71264.6|71249.6|71250.8|71235.8|71265.3|71250.3|71248|71233|484
1588638900000|2020-05-05 00:35:00|71250.5|71235.5|71243.9|71233.9|71250.8|71235.8|71236.1|71221.1|558
1588639200000|2020-05-05 00:40:00|71245.4|71230.4|71238|71223|71250.7|71235.7|71235.3|71222.2|484
1588639500000|2020-05-05 00:45:00|71238.1|71223.1|71237.6|71227.6|71242.7|71230.1|71233.7|71220.1|498
1588639800000|2020-05-05 00:50:00|71242.2|71232.2|71237|71222|71250.1|71236.4|71236.9|71221.9|482
1588640100000|2020-05-05 00:55:00|71237.1|71222.1|71244.9|71234.9|71248.2|71235.8|71234.3|71221.5|540
1588640400000|2020-05-05 01:00:00|71245|71235|71234.7|71224.7|71248.6|71238.5|71234.3|71224.3|551
1588640700000|2020-05-05 01:05:00|71234.8|71224.8|71228.3|71218.3|71234.8|71224.8|71228.2|71218.2|544
1588641000000|2020-05-05 01:10:00|71228.4|71218.4|71226.6|71211.6|71229.9|71218.4|71219.6|71209.6|440
1588641300000|2020-05-05 01:15:00|71226.7|71211.7|71234.3|71224.3|71235.8|71225.8|71221.7|71210.7|492
1588641600000|2020-05-05 01:20:00|71234.2|71224.2|71233.6|71223.6|71235.9|71225.9|71227.9|71217.9|419
1588641900000|2020-05-05 01:25:00|71233.5|71223.5|71236.4|71226.4|71238.5|71228.5|71231.2|71221.2|414
1588642200000|2020-05-05 01:30:00|71236.7|71226.7|71211.1|71201.1|71238.3|71228.3|71210.8|71200.8|494
1588642500000|2020-05-05 01:35:00|71211.4|71201.4|71203.2|71193.2|71211.4|71201.4|71184.2|71174.2|749
1588642800000|2020-05-05 01:40:00|71203.1|71193.1|71208.7|71198.7|71213.7|71203.7|71203|71193|597
1588643100000|2020-05-05 01:45:00|71208.4|71198.4|71185.7|71175.7|71208.6|71198.6|71185.4|71175.4|534
1588643400000|2020-05-05 01:50:00|71185.8|71175.8|71174.7|71164.7|71190.2|71180.2|71174.2|71164.2|493
1588643700000|2020-05-05 01:55:00|71174.6|71164.6|71162.4|71152.4|71178.6|71168.6|71157.4|71147.4|624
1588644000000|2020-05-05 02:00:00|71162|71152|71186.9|71176.9|71189.8|71179.8|71161.9|71151.9|558
1588644300000|2020-05-05 02:05:00|71187|71177|71192.8|71182.8|71203.7|71193.7|71186.8|71176.8|507
1588644600000|2020-05-05 02:10:00|71192.9|71182.9|71179.5|71169.5|71193.2|71183.2|71178.1|71168.1|526
1588644900000|2020-05-05 02:15:00|71179.4|71169.4|71171.5|71161.5|71180.1|71170.1|71168.5|71158.5|455
1588645200000|2020-05-05 02:20:00|71171.7|71161.7|71164.6|71154.6|71171.9|71161.9|71155.8|71145.8|598
1588645500000|2020-05-05 02:25:00|71164.7|71154.7|71152.7|71142.7|71171.2|71161.2|71151.4|71141.4|570
1588645800000|2020-05-05 02:30:00|71152.9|71142.9|71164|71154|71177.5|71167.5|71152.5|71142.5|448
1588646100000|2020-05-05 02:35:00|71163.9|71153.9|71152.7|71142.7|71165.4|71155.4|71151.3|71141.3|531
1588646400000|2020-05-05 02:40:00|71153.3|71143.3|71160.8|71150.8|71164.9|71154.9|71150.1|71140.1|548
1588646700000|2020-05-05 02:45:00|71160.7|71150.7|71166.2|71156.2|71166.5|71156.5|71154.4|71144.4|516
1588647000000|2020-05-05 02:50:00|71166.3|71156.3|71171.7|71161.7|71173.7|71163.7|71162.2|71152.2|507
1588647300000|2020-05-05 02:55:00|71171.8|71161.8|71193.8|71183.8|71194.2|71184.2|71169.9|71159.9|533
1588647600000|2020-05-05 03:00:00|71193.7|71183.7|71191.7|71181.7|71193.9|71183.9|71186.1|71176.1|504
1588647900000|2020-05-05 03:05:00|71191.6|71181.6|71174.1|71164.1|71192.9|71182.9|71173.1|71163.1|437
1588648200000|2020-05-05 03:10:00|71173.4|71163.4|71170.4|71160.4|71176.9|71166.9|71170.4|71160.4|413
1588648500000|2020-05-05 03:15:00|71170.6|71160.6|71177.4|71167.4|71179.3|71169.3|71168|71158|428
1588648800000|2020-05-05 03:20:00|71177.6|71167.6|71175.5|71165.5|71180.7|71170.7|71165|71155|489
1588649100000|2020-05-05 03:25:00|71175.4|71165.4|71175.2|71165.2|71180.1|71170.1|71173.7|71163.7|387
1588649400000|2020-05-05 03:30:00|71175.3|71165.3|71173.8|71163.8|71181.8|71171.8|71172.2|71162.2|309
1588649700000|2020-05-05 03:35:00|71173.7|71163.7|71183.6|71173.6|71183.8|71173.8|71173.5|71163.5|369
1588650000000|2020-05-05 03:40:00|71183.5|71173.5|71174.5|71164.5|71183.6|71173.6|71173.4|71163.4|433
1588650300000|2020-05-05 03:45:00|71174.6|71164.6|71177.8|71167.8|71182.9|71172.9|71174.6|71164.6|426
1588650600000|2020-05-05 03:50:00|71177.7|71167.7|71179.3|71169.3|71180.4|71170.4|71171.6|71161.6|475
1588650900000|2020-05-05 03:55:00|71179.2|71169.2|71176.4|71166.4|71183.3|71173.3|71174.4|71164.4|537
1588651200000|2020-05-05 04:00:00|71176.3|71166.3|71165.5|71155.5|71176.7|71166.7|71165.2|71155.2|466
1588651500000|2020-05-05 04:05:00|71165.6|71155.6|71169.5|71159.5|71170.2|71160.2|71165.5|71155.5|356
1588651800000|2020-05-05 04:10:00|71169.4|71159.4|71175.1|71165.1|71177.1|71167.1|71168.9|71158.9|394
1588652100000|2020-05-05 04:15:00|71174.7|71164.7|71180.1|71170.1|71188.8|71178.8|71174.7|71164.7|459
1588652400000|2020-05-05 04:20:00|71180|71170|71188.5|71178.5|71192.2|71182.2|71179.7|71169.7|407
1588652700000|2020-05-05 04:25:00|71188.3|71178.3|71193.6|71183.6|71194.9|71184.9|71185.7|71175.7|412
1588653000000|2020-05-05 04:30:00|71193.5|71183.5|71207.7|71197.7|71209.3|71199.3|71191|71181|698
1588653300000|2020-05-05 04:35:00|71207.5|71197.5|71205|71195|71211|71201|71203.1|71193.1|445
1588653600000|2020-05-05 04:40:00|71204.7|71194.7|71205.9|71195.9|71208.3|71198.3|71202.2|71192.2|451
1588653900000|2020-05-05 04:45:00|71206.1|71196.1|71221.2|71211.2|71222|71212|71205.9|71195.9|490
1588654200000|2020-05-05 04:50:00|71221.1|71211.1|71220.8|71210.8|71230.5|71220.5|71219.1|71209.1|440
1588654500000|2020-05-05 04:55:00|71220.9|71210.9|71222.4|71212.4|71224.4|71214.4|71211.9|71201.9|555
1588654800000|2020-05-05 05:00:00|71222.7|71212.7|71201.5|71191.5|71222.7|71212.7|71201.1|71191.1|511
1588655100000|2020-05-05 05:05:00|71201.7|71191.7|71216.3|71206.3|71217.1|71207.1|71200.2|71190.2|561
1588655400000|2020-05-05 05:10:00|71216|71206|71216.3|71206.3|71223|71213|71213.7|71203.7|511
1588655700000|2020-05-05 05:15:00|71216.2|71206.2|71211.8|71201.8|71222|71212|71205.4|71195.4|562
1588656000000|2020-05-05 05:20:00|71211.9|71201.9|71208.4|71198.4|71212.1|71202.1|71206.2|71196.2|410
1588656300000|2020-05-05 05:25:00|71208|71198|71206.4|71196.4|71210.2|71200.2|71204|71194|416
1588656600000|2020-05-05 05:30:00|71206.2|71196.2|71219.1|71209.1|71221.5|71211.5|71204.7|71194.7|433
1588656900000|2020-05-05 05:35:00|71218.9|71208.9|71212.5|71202.5|71223.6|71213.6|71212.1|71202.1|438
1588657200000|2020-05-05 05:40:00|71212.6|71202.6|71209.2|71199.2|71212.6|71202.6|71204.4|71194.4|534
1588657500000|2020-05-05 05:45:00|71209.1|71199.1|71208.4|71198.4|71220.5|71210.5|71207.9|71197.9|460
1588657800000|2020-05-05 05:50:00|71208.3|71198.3|71214.2|71204.2|71214.8|71204.8|71204.8|71194.8|444
1588658100000|2020-05-05 05:55:00|71214.7|71204.7|71196.8|71186.8|71214.9|71204.9|71196.3|71186.3|534
1588658400000|2020-05-05 06:00:00|71196.9|71186.9|71203.5|71193.5|71205.2|71195.2|71193.2|71183.2|564
1588658700000|2020-05-05 06:05:00|71203.6|71193.6|71209.5|71199.5|71214.6|71204.6|71203.6|71193.6|550
1588659000000|2020-05-05 06:10:00|71209.6|71199.6|71198.5|71188.5|71210|71200|71189.3|71179.3|566
1588659300000|2020-05-05 06:15:00|71198.6|71188.6|71196.9|71186.9|71203.1|71193.1|71194.6|71184.6|487
1588659600000|2020-05-05 06:20:00|71198.5|71188.5|71195.9|71185.9|71200.6|71190.6|71189.7|71179.7|501
1588659900000|2020-05-05 06:25:00|71195.8|71185.8|71208.5|71198.5|71212.3|71202.3|71195.8|71185.8|417
1588660200000|2020-05-05 06:30:00|71208.4|71198.4|71224.4|71214.4|71227.8|71217.8|71204.8|71194.8|462
1588660500000|2020-05-05 06:35:00|71224.5|71214.5|71216.5|71206.5|71226|71216|71213.3|71203.3|535
1588660800000|2020-05-05 06:40:00|71216.4|71206.4|71204|71194|71217.7|71207.7|71202.2|71192.2|479
1588661100000|2020-05-05 06:45:00|71203.8|71193.8|71202.8|71192.8|71218|71208|71201.8|71191.8|520
1588661400000|2020-05-05 06:50:00|71202.9|71192.9|71206.9|71196.9|71214|71204|71197.9|71187.9|526
1588661700000|2020-05-05 06:55:00|71206.1|71196.1|71207.5|71197.5|71218.1|71208.1|71205.3|71195.3|507
1588662000000|2020-05-05 07:00:00|71207.8|71197.8|71211.4|71201.4|71223.1|71213.1|71201.7|71191.7|737
1588662300000|2020-05-05 07:05:00|71211.5|71201.5|71224.3|71214.3|71231.4|71221.4|71211.5|71201.5|679
1588662600000|2020-05-05 07:10:00|71224.4|71214.4|71217.6|71207.6|71236.2|71226.2|71215.9|71205.9|635
1588662900000|2020-05-05 07:15:00|71218.1|71208.1|71225.2|71215.2|71227.2|71217.2|71214.9|71204.9|563
1588663200000|2020-05-05 07:20:00|71225.1|71215.1|71222.6|71212.6|71228.1|71218.1|71219.9|71209.9|495
1588663500000|2020-05-05 07:25:00|71222.7|71212.7|71223.3|71213.3|71227.6|71217.6|71218.8|71208.8|522
1588663800000|2020-05-05 07:30:00|71222.9|71212.9|71226.8|71216.8|71230.1|71220.1|71215.9|71205.9|535
1588664100000|2020-05-05 07:35:00|71226.7|71216.7|71232.7|71222.7|71234.9|71224.9|71226.5|71216.5|522
1588664400000|2020-05-05 07:40:00|71232.6|71222.6|71244.9|71234.9|71247.4|71237.4|71231.8|71221.8|459
1588664700000|2020-05-05 07:45:00|71244.8|71234.8|71235.6|71225.6|71245.8|71235.8|71225.6|71215.6|493
1588665000000|2020-05-05 07:50:00|71235.8|71225.8|71224|71214|71237.3|71227.3|71221.5|71211.5|490
1588665300000|2020-05-05 07:55:00|71224.6|71214.6|71228.6|71218.6|71235.7|71225.7|71223.6|71213.6|481
1588665600000|2020-05-05 08:00:00|71228.8|71218.8|71213.3|71203.3|71232.6|71222.6|71207.8|71197.8|531
1588665900000|2020-05-05 08:05:00|71213.2|71203.2|71184.4|71174.4|71214|71204|71181.2|71171.2|611
1588666200000|2020-05-05 08:10:00|71184.5|71174.5|71160.1|71150.1|71185.2|71175.2|71140.7|71130.7|773
1588666500000|2020-05-05 08:15:00|71160.2|71150.2|71187.9|71177.9|71199.2|71189.2|71160|71150|878
1588666800000|2020-05-05 08:20:00|71187.8|71177.8|71181.9|71171.9|71192.6|71182.6|71166.3|71156.3|782
1588667100000|2020-05-05 08:25:00|71182|71172|71195|71185|71195.2|71185.2|71180.1|71170.1|697
1588667400000|2020-05-05 08:30:00|71194.9|71184.9|71215.6|71205.6|71225.5|71215.5|71193.3|71183.3|810
1588667700000|2020-05-05 08:35:00|71215.5|71205.5|71231.3|71221.3|71240.3|71230.3|71213.1|71203.1|818
1588668000000|2020-05-05 08:40:00|71231.6|71221.6|71241.5|71231.5|71247|71237|71230.9|71220.9|851
1588668300000|2020-05-05 08:45:00|71241.4|71231.4|71240.1|71230.1|71246|71236|71219.6|71209.6|781
1588668600000|2020-05-05 08:50:00|71240|71230|71238.3|71228.3|71247.8|71237.8|71232.6|71222.6|756
1588668900000|2020-05-05 08:55:00|71238.1|71228.1|71242.5|71232.5|71254|71244|71233|71223|702
1588669200000|2020-05-05 09:00:00|71241.4|71231.4|71244.2|71234.2|71247.9|71237.9|71232.6|71222.6|822
1588669500000|2020-05-05 09:05:00|71243.9|71233.9|71237.7|71227.7|71244.7|71234.7|71227.4|71217.4|737
1588669800000|2020-05-05 09:10:00|71237.9|71227.9|71225.5|71215.5|71247.9|71237.9|71224.7|71214.7|627
1588670100000|2020-05-05 09:15:00|71225.6|71215.6|71230.5|71220.5|71231.5|71221.5|71217.1|71207.1|673
1588670400000|2020-05-05 09:20:00|71230.9|71220.9|71229.2|71219.2|71237.7|71227.7|71224.5|71214.5|675
1588670700000|2020-05-05 09:25:00|71228.8|71218.8|71238.2|71228.2|71244.2|71234.2|71228.7|71218.7|692
1588671000000|2020-05-05 09:30:00|71238.4|71228.4|71237.9|71227.9|71243.5|71233.5|71232|71222|690
1588671300000|2020-05-05 09:35:00|71237.8|71227.8|71222.5|71212.5|71238.5|71228.5|71218|71208|677
1588671600000|2020-05-05 09:40:00|71222.7|71212.7|71213.2|71203.2|71223.3|71213.3|71194.4|71184.4|603
1588671900000|2020-05-05 09:45:00|71213.4|71203.4|71212.7|71202.7|71218.6|71208.6|71210.6|71200.6|549
1588672200000|2020-05-05 09:50:00|71212.6|71202.6|71224.6|71214.6|71227.5|71217.5|71207.2|71197.2|567
1588672500000|2020-05-05 09:55:00|71224.7|71214.7|71211.7|71201.7|71228.8|71218.8|71203|71193|553
1588672800000|2020-05-05 10:00:00|71211.6|71201.6|71213.4|71203.4|71215.7|71205.7|71206.3|71196.3|628
1588673100000|2020-05-05 10:05:00|71213.7|71203.7|71202.5|71192.5|71214.8|71204.8|71202.1|71192.1|482
1588673400000|2020-05-05 10:10:00|71202.6|71192.6|71189.6|71179.6|71204.6|71194.6|71178.1|71168.1|640
1588673700000|2020-05-05 10:15:00|71189.5|71179.5|71202.7|71192.7|71204.9|71194.9|71188.1|71178.1|473
1588674000000|2020-05-05 10:20:00|71202.5|71192.5|71205.3|71195.3|71205.3|71195.3|71200|71190|402
1588674300000|2020-05-05 10:25:00|71205.1|71195.1|71211|71201|71214.5|71204.5|71203.2|71193.2|417
1588674600000|2020-05-05 10:30:00|71211.1|71201.1|71209.8|71199.8|71224.3|71214.3|71207.4|71197.4|588
1588674900000|2020-05-05 10:35:00|71209.9|71199.9|71226|71216|71226.3|71216.3|71209|71199|543
1588675200000|2020-05-05 10:40:00|71225.8|71215.8|71237.8|71227.8|71240|71230|71225.3|71215.3|476
1588675500000|2020-05-05 10:45:00|71238.5|71228.5|71233.3|71223.3|71242.2|71232.2|71225.6|71215.6|588
1588675800000|2020-05-05 10:50:00|71234|71224|71230.6|71220.6|71248.6|71238.6|71229.7|71219.7|667
1588676100000|2020-05-05 10:55:00|71230.7|71220.7|71222.7|71212.7|71242.6|71232.6|71220.9|71210.9|582
1588676400000|2020-05-05 11:00:00|71222.8|71212.8|71239.3|71229.3|71241.1|71231.1|71222.6|71212.6|610
1588676700000|2020-05-05 11:05:00|71239.4|71229.4|71233.9|71223.9|71241.3|71231.3|71231.1|71221.1|495
1588677000000|2020-05-05 11:10:00|71234.1|71224.1|71232.9|71222.9|71238.3|71228.3|71230|71220|383
1588677300000|2020-05-05 11:15:00|71233|71223|71262.5|71252.5|71264.6|71254.6|71233|71223|590
1588677600000|2020-05-05 11:20:00|71262.6|71252.6|71253.4|71243.4|71280.2|71270.2|71252|71242|635
1588677900000|2020-05-05 11:25:00|71253.3|71243.3|71252.6|71242.6|71258.9|71248.9|71249.5|71239.5|613
1588678200000|2020-05-05 11:30:00|71252.8|71242.8|71256.6|71246.6|71258.7|71248.7|71248.5|71238.5|536
1588678500000|2020-05-05 11:35:00|71256.4|71246.4|71221.1|71211.1|71256.8|71246.8|71217.6|71207.6|564
1588678800000|2020-05-05 11:40:00|71220.8|71210.8|71216.2|71206.2|71228.3|71218.3|71210.5|71196.3|515
1588679100000|2020-05-05 11:45:00|71216.1|71206.1|71217|71207|71225.6|71215.6|71208.3|71198.3|521
1588679400000|2020-05-05 11:50:00|71217.1|71207.1|71213.1|71203.1|71217.5|71207.5|71206.2|71196.2|489
1588679700000|2020-05-05 11:55:00|71213.3|71203.3|71232.9|71222.9|71232.9|71222.9|71208.4|71198.4|630
1588680000000|2020-05-05 12:00:00|71234.4|71224.4|71239.2|71229.2|71244.7|71234.7|71227.2|71217.2|713
1588680300000|2020-05-05 12:05:00|71239.3|71229.3|71217.6|71207.6|71239.3|71229.3|71214.6|71204.6|633
1588680600000|2020-05-05 12:10:00|71218|71208|71218|71208|71222.1|71212.1|71215.1|71205.1|591
1588680900000|2020-05-05 12:15:00|71218.1|71208.1|71220.4|71210.4|71224.6|71214.6|71215|71205|575
1588681200000|2020-05-05 12:20:00|71220.1|71210.1|71239.7|71229.7|71240.9|71230.9|71218.8|71208.8|577
1588681500000|2020-05-05 12:25:00|71240|71230|71218.8|71208.8|71240.4|71230.4|71217.1|71207.1|462
1588681800000|2020-05-05 12:30:00|71219.1|71209.1|71224.8|71214.8|71227.9|71217.9|71215.7|71205.7|533
1588682100000|2020-05-05 12:35:00|71225|71215|71191.8|71181.8|71225|71215|71191.5|71181.5|508
1588682400000|2020-05-05 12:40:00|71191.5|71181.5|71185.5|71175.5|71191.9|71181.9|71178.6|71168.6|543
1588682700000|2020-05-05 12:45:00|71185.6|71175.6|71186.7|71176.7|71195.4|71185.4|71183.5|71173.5|613
1588683000000|2020-05-05 12:50:00|71186.6|71176.6|71202|71192|71203.4|71193.4|71185.1|71175.1|688
1588683300000|2020-05-05 12:55:00|71202.1|71192.1|71220.4|71210.4|71222.8|71211.2|71197.5|71187.5|685
1588683600000|2020-05-05 13:00:00|71220.8|71210.8|71194.5|71184.5|71221.4|71211.4|71192.7|71182.7|628
1588683900000|2020-05-05 13:05:00|71194.4|71184.4|71169.3|71147.1|71195.2|71185.2|71153|71136.2|858
1588684200000|2020-05-05 13:10:00|71168.6|71148.1|71159.1|71144.1|71172.9|71157.9|71156.3|71143.2|590
1588684500000|2020-05-05 13:15:00|71158.9|71143.9|71168.7|71158.7|71172.3|71160.7|71155.4|71142.4|583
1588684800000|2020-05-05 13:20:00|71168.6|71158.6|71179|71169|71204.1|71178.4|71166.6|71155.9|651
1588685100000|2020-05-05 13:25:00|71179.3|71169.3|71184.1|71169.1|71212|71180.4|71178.7|71147.5|689
1588685400000|2020-05-05 13:30:00|71186.1|71166.9|71158.3|71148.3|71195.2|71175|71157.5|71147.5|814
1588685700000|2020-05-05 13:35:00|71158.4|71148.4|71151.5|71136.5|71161.6|71149|71148.8|71133.8|617
1588686000000|2020-05-05 13:40:00|71152|71137|71138.3|71123.3|71152|71137|71125.2|71110.2|710
1588686300000|2020-05-05 13:45:00|71138.4|71123.4|71133.3|71118.3|71148.5|71133.5|71130|71115|707
1588686600000|2020-05-05 13:50:00|71133.5|71118.5|71121.5|71106.5|71133.8|71118.8|71119.2|71104.2|588
1588686900000|2020-05-05 13:55:00|71122.4|71107.4|71150.8|71125.5|71157.8|71132|71122.4|71107.4|544
1588687200000|2020-05-05 14:00:00|71153|71127.9|71161.6|71142.8|71168|71151.7|71148.8|71126|627
1588687500000|2020-05-05 14:05:00|71162.3|71142.3|71169.8|71154.8|71171.8|71156.8|71158.4|71140.8|491
1588687800000|2020-05-05 14:10:00|71169.9|71154.9|71180.2|71165.2|71181.1|71166.1|71168.8|71153.8|451
1588688100000|2020-05-05 14:15:00|71180.1|71165.1|71173.6|71154.1|71180.8|71165.8|71165.4|71150.3|489
1588688400000|2020-05-05 14:20:00|71174.4|71153.2|71175.9|71160.9|71180.7|71165|71169.1|71151.5|540
1588688700000|2020-05-05 14:25:00|71176.1|71161.1|71201.7|71183.4|71204.6|71186.5|71175|71160|595
1588689000000|2020-05-05 14:30:00|71201.6|71183.3|71213.9|71198.9|71216.1|71200.1|71201.2|71182.6|640
1588689300000|2020-05-05 14:35:00|71214.1|71196.2|71198.6|71167.7|71226.4|71211.4|71190.5|71165.8|652
1588689600000|2020-05-05 14:40:00|71194.8|71170.7|71187.4|71172.3|71201.1|71178.1|71179.4|71157.2|628
1588689900000|2020-05-05 14:45:00|71187.3|71172.4|71203.8|71185.5|71206.7|71188.3|71184.3|71169.3|605
1588690200000|2020-05-05 14:50:00|71203.7|71185.6|71222.3|71207.3|71225.7|71210.5|71196|71178.9|744
1588690500000|2020-05-05 14:55:00|71222.2|71207.2|71210.3|71195.3|71247|71232|71208.1|71184.4|712
1588690800000|2020-05-05 15:00:00|71210.6|71195.6|71199.6|71184.6|71217.3|71202.1|71196|71177.7|576
1588691100000|2020-05-05 15:05:00|71200.6|71183.2|71200.1|71185.1|71220.9|71202.8|71195.7|71180.7|566
1588691400000|2020-05-05 15:10:00|71200.2|71185.2|71201.7|71186.7|71206.5|71191.5|71195.7|71180.7|625
1588691700000|2020-05-05 15:15:00|71201.9|71186.9|71199.6|71184.6|71203.3|71188.3|71196.5|71181.5|606
1588692000000|2020-05-05 15:20:00|71199.7|71184.7|71193.8|71178.8|71201.2|71186.2|71192.7|71177.7|425
1588692300000|2020-05-05 15:25:00|71191.7|71176.7|71211|71196|71213.9|71198.9|71191.3|71176.3|536
1588692600000|2020-05-05 15:30:00|71210.8|71195.8|71217.6|71202.6|71220.3|71205.3|71206.6|71194.4|558
1588692900000|2020-05-05 15:35:00|71217.7|71202.7|71213|71198|71220.1|71207.1|71212.7|71197.7|497
1588693200000|2020-05-05 15:40:00|71214.2|71199.2|71184.2|71166.6|71214.7|71200.6|71179.8|71157.9|668
1588693500000|2020-05-05 15:45:00|71185.2|71164.7|71186.6|71171.6|71190.1|71175.1|71172.8|71157.4|584
1588693800000|2020-05-05 15:50:00|71186.7|71171.7|71188.2|71173.2|71189.7|71174.7|71185.5|71170.5|544
1588694100000|2020-05-05 15:55:00|71188.4|71173.4|71199.7|71184.7|71200.9|71185.9|71188.2|71173.2|578
1588694400000|2020-05-05 16:00:00|71199.6|71184.6|71195.3|71180.3|71200.3|71186.9|71191.1|71178|580
1588694700000|2020-05-05 16:05:00|71195.4|71180.4|71175|71160|71197.4|71182.4|71174.3|71159.3|628
1588695000000|2020-05-05 16:10:00|71175.1|71160.1|71171.1|71156.1|71178.4|71165.8|71166.3|71151.3|603
1588695300000|2020-05-05 16:15:00|71171.2|71156.2|71172.9|71157.9|71178.4|71166.1|71166|71151|481
1588695600000|2020-05-05 16:20:00|71172.4|71157.4|71176.7|71161.7|71178.8|71163.8|71171.6|71156.6|597
1588695900000|2020-05-05 16:25:00|71176.5|71161.5|71179|71164|71182.4|71167.4|71168.2|71153.2|594
1588696200000|2020-05-05 16:30:00|71179.1|71164.1|71174.1|71164.1|71179.3|71166.6|71170.6|71155.6|673
1588696500000|2020-05-05 16:35:00|71173.5|71163.5|71177.3|71167.3|71190.8|71180|71173.5|71163.5|591
1588696800000|2020-05-05 16:40:00|71177|71167|71198.3|71188.3|71199.4|71189.4|71175|71164.4|596
1588697100000|2020-05-05 16:45:00|71198.4|71188.4|71184.1|71174.1|71200.4|71190.4|71183.7|71173.7|496
1588697400000|2020-05-05 16:50:00|71184.2|71174.2|71190|71175|71191.5|71179.6|71181.4|71169.2|514
1588697700000|2020-05-05 16:55:00|71190.3|71175.3|71190.3|71180.3|71195|71182.1|71186.7|71174.4|568
1588698000000|2020-05-05 17:00:00|71189.8|71179.8|71193.1|71183.1|71197.9|71185.3|71189.7|71176.1|453
1588698300000|2020-05-05 17:05:00|71193.2|71183.2|71195.4|71180.4|71195.7|71183.2|71188.9|71177.7|429
1588698600000|2020-05-05 17:10:00|71195.2|71180.2|71201.6|71191.6|71209.8|71198|71190.3|71178.9|537
1588698900000|2020-05-05 17:15:00|71201.7|71191.7|71206.6|71191.6|71209.5|71197|71199.3|71186.8|574
1588699200000|2020-05-05 17:20:00|71206.5|71191.5|71205.8|71195.8|71210|71196.2|71202.3|71191.4|290
1588699500000|2020-05-05 17:25:00|71205.7|71195.7|71196.6|71181.6|71207.3|71195.7|71186.7|71171.7|473
1588699800000|2020-05-05 17:30:00|71196|71181|71196.5|71181.5|71198.4|71183.4|71191.6|71176.6|763
1588700100000|2020-05-05 17:35:00|71196.6|71181.6|71194.1|71179.1|71201.5|71186.5|71187.8|71175.9|715
1588700400000|2020-05-05 17:40:00|71194.3|71179.3|71190.5|71175.5|71195.3|71180.3|71187.6|71172.6|671
1588700700000|2020-05-05 17:45:00|71190.6|71175.6|71189.6|71174.6|71193.7|71177.2|71182.6|71169.2|588
1588701000000|2020-05-05 17:50:00|71189.4|71174.4|71182.2|71167.2|71190.3|71175.3|71180.2|71165.2|534
1588701300000|2020-05-05 17:55:00|71181.8|71166.8|71174.5|71159.5|71187.2|71172.5|71171.8|71158.1|689
1588701600000|2020-05-05 18:00:00|71174.3|71159.3|71174.3|71159.3|71187|71170.5|71171.3|71156.3|613
1588701900000|2020-05-05 18:05:00|71174|71159|71175.7|71160.7|71183.3|71168.8|71173.7|71158.7|474
1588702200000|2020-05-05 18:10:00|71175.6|71160.6|71164.9|71154.9|71175.8|71160.8|71163.6|71152.2|671
1588702500000|2020-05-05 18:15:00|71165|71155|71171|71156|71173.7|71161.6|71165|71155|484
1588702800000|2020-05-05 18:20:00|71170.7|71155.7|71168.1|71153.1|71173.5|71161.2|71165.2|71152.3|855
1588703100000|2020-05-05 18:25:00|71169.2|71154.2|71169.1|71159.1|71171.6|71161.6|71165.1|71152.8|823
1588703400000|2020-05-05 18:30:00|71169.3|71159.3|71174.9|71159.9|71176.2|71161.2|71162.6|71147.6|611
1588703700000|2020-05-05 18:35:00|71174.8|71159.8|71176.7|71161.7|71183|71173|71170.5|71157.1|431
1588704000000|2020-05-05 18:40:00|71177.1|71162.1|71169.5|71154.5|71177.7|71164.4|71167.2|71153.8|627
1588704300000|2020-05-05 18:45:00|71169.6|71154.6|71165.4|71155.4|71170.4|71157.7|71164.6|71152|475
1588704600000|2020-05-05 18:50:00|71165.1|71155.1|71175.5|71160.5|71176.5|71164.9|71164.3|71152.1|505
1588704900000|2020-05-05 18:55:00|71175.4|71160.4|71170.6|71155.6|71176|71163.6|71168|71153|340
1588705200000|2020-05-05 19:00:00|71170.5|71155.5|71170|71155|71171.5|71159.7|71168|71153.8|505
1588705500000|2020-05-05 19:05:00|71170.2|71155.2|71170.5|71155.5|71173|71158.1|71167.1|71154.7|321
1588705800000|2020-05-05 19:10:00|71170.2|71155.2|71177.2|71162.2|71178.8|71163.8|71168.1|71154.9|346
1588706100000|2020-05-05 19:15:00|71177.4|71162.4|71178|71168|71181|71168.3|71173.4|71159.2|346
1588706400000|2020-05-05 19:20:00|71181|71166|71177.6|71162.6|71183.2|71170.6|71177.5|71162.5|327
1588706700000|2020-05-05 19:25:00|71177.5|71162.5|71180|71165|71180.4|71166.1|71175.4|71161.5|335
1588707000000|2020-05-05 19:30:00|71179.9|71164.9|71190|71174.4|71194.8|71179.8|71179.6|71164.6|586
1588707300000|2020-05-05 19:35:00|71190.5|71174.6|71242.2|71209.7|71256.9|71225.5|71189.6|71174.1|708
1588707600000|2020-05-05 19:40:00|71239.7|71214.6|71251.7|71216.1|71261|71228.5|71237.2|71208.3|565
1588707900000|2020-05-05 19:45:00|71251.6|71217.7|71247.9|71218.3|71258.8|71228.2|71236.1|71207.7|295
1588708200000|2020-05-05 19:50:00|71248.5|71217.7|71229.6|71203.8|71255.8|71228.1|71226.1|71199.1|529
1588708500000|2020-05-05 19:55:00|71229.1|71203.6|71217.3|71190.1|71231.2|71214.4|71207.7|71178.3|543
1588708800000|2020-05-05 20:00:00|71217.6|71190.5|71200.2|71183.1|71223.8|71190.9|71192.7|71168.3|401
1588709100000|2020-05-05 20:05:00|71201.8|71183.2|71207.9|71182.6|71222.1|71187.6|71199.4|71174.3|185
1588709400000|2020-05-05 20:10:00|71205.5|71184.9|71233.3|71199.9|71234.3|71211.5|71202.2|71177.7|284
1588709700000|2020-05-05 20:15:00|71231.5|71199.4|71229.5|71204.2|71236.2|71212.1|71224.2|71195.2|181
1588710000000|2020-05-05 20:20:00|71230|71203.4|71216.9|71194.6|71231.2|71208.4|71189.6|71160.3|357
1588710300000|2020-05-05 20:25:00|71216.2|71195.7|71214.3|71191.9|71223.1|71201.1|71206.9|71180.2|195
1588710600000|2020-05-05 20:30:00|71212.6|71180.5|71213.1|71181.6|71220.3|71194.9|71205.2|71175|195
1588710900000|2020-05-05 20:35:00|71213.9|71182.5|71217.5|71190.5|71233.5|71207.6|71199.7|71171.9|310
1588711200000|2020-05-05 20:40:00|71214.4|71194.3|71234.5|71201.9|71237.8|71212.6|71209.6|71187.8|235
1588711500000|2020-05-05 20:45:00|71237.7|71198.9|71228.3|71194.4|71242.7|71205.8|71214.5|71185.6|275
1588711800000|2020-05-05 20:50:00|71227.2|71194.9|71227.3|71200.3|71236.6|71207.5|71220.8|71186.3|336
1588712100000|2020-05-05 20:55:00|71227.6|71199.9|71232.3|71201.6|71237.1|71207.2|71219.7|71192.2|479
1588712400000|2020-05-05 21:00:00|71232.1|71201|71247.6|71198.1|71260.4|71207.4|71232.1|71185.6|44
1588712700000|2020-05-05 21:05:00|71254.5|71175|71277.6|71182|71282.4|71192|71248|71159|158
1588713000000|2020-05-05 21:10:00|71277.2|71183|71277.6|71174.6|71285.4|71195.2|71247.5|71168.4|456
1588713300000|2020-05-05 21:15:00|71275.7|71184.8|71277.7|71186.2|71284.8|71189.4|71261.5|71169.6|175
1588713600000|2020-05-05 21:20:00|71277.4|71183.8|71279.1|71200.7|71286|71212.2|71260.1|71169.8|201
1588713900000|2020-05-05 21:25:00|71275.1|71198.4|71283.3|71192.7|71286.9|71205.3|71269.8|71185.8|125
1588714200000|2020-05-05 21:30:00|71261.4|71203|71270.9|71202.2|71284.6|71209.6|71257.4|71186.1|248
1588714500000|2020-05-05 21:35:00|71271.1|71202.4|71277.6|71197.7|71284.6|71222.3|71257|71190.2|183
1588714800000|2020-05-05 21:40:00|71282.1|71196.4|71274.2|71214.9|71287.1|71217.9|71254.1|71192.6|175
1588715100000|2020-05-05 21:45:00|71276.4|71191.3|71274.9|71204.5|71282.4|71222.2|71250.3|71191.3|229
1588715400000|2020-05-05 21:50:00|71275.8|71204.2|71277.8|71222|71284.3|71229.3|71261.8|71175.7|309
1588715700000|2020-05-05 21:55:00|71283.7|71225.9|71272.6|71223.4|71291.3|71228.7|71267.9|71214.8|304
1588716000000|2020-05-05 22:00:00|71273.4|71221.7|71277.4|71191.6|71285.2|71228.7|71267.9|71179|396
1588716300000|2020-05-05 22:05:00|71277.3|71190.6|71273.6|71194.5|71282.3|71200.9|71262.8|71182.9|362
1588716600000|2020-05-05 22:10:00|71273.3|71193.1|71269.5|71183.7|71280|71204.2|71256|71176.1|418
1588716900000|2020-05-05 22:15:00|71268.1|71180.9|71260.3|71193.5|71282.3|71220.5|71250.9|71177.1|914
1588717200000|2020-05-05 22:20:00|71260.2|71195.3|71261.6|71193.5|71273.8|71212.6|71249.8|71190.9|802
1588717500000|2020-05-05 22:25:00|71262.5|71194.2|71263.8|71212.6|71270.4|71232.4|71246.7|71185.9|793
1588717800000|2020-05-05 22:30:00|71260.8|71212.4|71261.2|71206.8|71268.7|71216.8|71249.9|71199.4|740
1588718100000|2020-05-05 22:35:00|71261.6|71206.9|71262.9|71199.3|71267.8|71211.3|71254.4|71196.1|843
1588718400000|2020-05-05 22:40:00|71262.6|71200.1|71261.1|71206.9|71267.9|71212.6|71249.7|71194.5|737
1588718700000|2020-05-05 22:45:00|71261.2|71207.1|71240.7|71196.4|71267.7|71213.7|71239.8|71192.6|858
1588719000000|2020-05-05 22:50:00|71240.1|71195.7|71240|71187.1|71253.8|71198.3|71226.5|71182.9|909
1588719300000|2020-05-05 22:55:00|71239.9|71186.9|71255.6|71193.1|71255.8|71198.2|71234.3|71182.7|820
1588719600000|2020-05-05 23:00:00|71252.3|71192.2|71251.7|71185.2|71252.7|71199.8|71237|71180.6|708
1588719900000|2020-05-05 23:05:00|71249.6|71185.1|71228.3|71194.1|71252.6|71204|71225.2|71180.9|723
1588720200000|2020-05-05 23:10:00|71228.2|71194.3|71185.9|71137.2|71228.3|71198.3|71185.9|71137.2|915
1588720500000|2020-05-05 23:15:00|71187.4|71137.1|71200.7|71173.8|71204.8|71178.7|71187.4|71137.1|607
1588720800000|2020-05-05 23:20:00|71201.1|71175|71198.9|71176|71204.3|71180|71195.9|71170.6|285
1588721100000|2020-05-05 23:25:00|71199.4|71175.6|71195.6|71178.6|71204.3|71178.9|71195.6|71170.1|354
1588721400000|2020-05-05 23:30:00|71195.2|71178.2|71198.5|71180|71203|71183.3|71195.2|71173.6|287
1588721700000|2020-05-05 23:35:00|71199|71180.2|71200.7|71177.2|71206.8|71183.2|71197.5|71165.4|395
1588722000000|2020-05-05 23:40:00|71203.6|71175.7|71205.5|71181.4|71209.5|71184.6|71197.7|71175.7|464
1588722300000|2020-05-05 23:45:00|71205.6|71181.5|71199.6|71173.5|71207.3|71184.5|71195.9|71170.3|609
1588722600000|2020-05-05 23:50:00|71198.7|71173|71200.7|71182.1|71204.3|71185.5|71195.5|71170.1|286
1588722900000|2020-05-05 23:55:00|71201.5|71179.1|71199.6|71184.6|71206.5|71185.2|71197.9|71179.1|259
1588723200000|2020-05-06 00:00:00|71198.5|71182.4|71186.5|71171.5|71202.2|71187.4|71185.6|71170.6|429
1588723500000|2020-05-06 00:05:00|71186.1|71171.1|71186.9|71166|71192.1|71176.3|71175.8|71157.2|583
1588723800000|2020-05-06 00:10:00|71185.1|71166.4|71187.7|71172.3|71191.6|71176.6|71180.3|71161.2|629
1588724100000|2020-05-06 00:15:00|71188.2|71171.6|71220.9|71187.2|71223.2|71194.8|71187.3|71167.2|521
1588724400000|2020-05-06 00:20:00|71220.6|71188.2|71227.9|71212.2|71238.9|71218.6|71220.6|71187.1|573
1588724700000|2020-05-06 00:25:00|71228.1|71212|71232.1|71217.1|71235|71219.1|71226.2|71209.3|447
1588725000000|2020-05-06 00:30:00|71232|71217|71230.7|71220.7|71235.5|71221.4|71230.2|71215.2|420
1588725300000|2020-05-06 00:35:00|71230.9|71220.9|71191.8|71176.8|71233.5|71220.9|71191.3|71176.3|515
1588725600000|2020-05-06 00:40:00|71192|71177|71211.3|71196.3|71213.7|71198.7|71186.4|71171.4|495
1588725900000|2020-05-06 00:45:00|71211.4|71196.4|71191.9|71181.9|71211.4|71196.5|71191.7|71179.7|432
1588726200000|2020-05-06 00:50:00|71191.7|71181.7|71222.9|71212.9|71223.7|71213.7|71191.6|71181.6|669
1588726500000|2020-05-06 00:55:00|71223.6|71213.6|71225.7|71215.7|71232|71218.5|71216.8|71206.8|534
1588726800000|2020-05-06 01:00:00|71226.4|71216.4|71250.8|71240.8|71251.7|71241.7|71224.5|71214.5|801
1588727100000|2020-05-06 01:05:00|71251.4|71241.4|71249.4|71239.4|71257.6|71247.6|71235.3|71225.3|701
1588727400000|2020-05-06 01:10:00|71250.1|71240.1|71241.5|71216.5|71254.3|71244.3|71231.2|71207.3|717
1588727700000|2020-05-06 01:15:00|71241.3|71215.2|71242.3|71227.3|71246.8|71229.6|71214|71199|791
1588728000000|2020-05-06 01:20:00|71242.4|71227.4|71209.5|71199.5|71242.4|71230.4|71209.2|71199.2|698
1588728300000|2020-05-06 01:25:00|71209|71199|71205.4|71195.4|71215.2|71205.2|71201.4|71191.4|620
1588728600000|2020-05-06 01:30:00|71205.3|71195.3|71135|71125|71206.7|71196.7|71133.5|71123.5|903
1588728900000|2020-05-06 01:35:00|71134.7|71124.7|71114.9|71104.9|71158|71145.4|71110.2|71098.6|899
1588729200000|2020-05-06 01:40:00|71115|71105|71127.5|71117.5|71132.7|71122.7|71095|71083.6|857
1588729500000|2020-05-06 01:45:00|71127.6|71117.6|71124.9|71114.9|71130.9|71120.9|71109.3|71099.3|798
1588729800000|2020-05-06 01:50:00|71124.5|71114.5|71069.9|71059.9|71127.9|71117.9|71068.7|71058.7|878
1588730100000|2020-05-06 01:55:00|71069.7|71059.7|71048.9|71038.9|71082.8|71072.8|71039.3|71029.3|920
1588730400000|2020-05-06 02:00:00|71049.1|71039.1|71057.8|71047.8|71060.8|71050.8|71040.3|71030.3|705
1588730700000|2020-05-06 02:05:00|71057.4|71047.4|71057.9|71047.9|71076.6|71066.6|71057.1|71047.1|730
1588731000000|2020-05-06 02:10:00|71057.8|71047.8|71049.6|71039.6|71061.2|71051.2|71048.3|71038.3|689
1588731300000|2020-05-06 02:15:00|71049.9|71039.9|71046|71036|71063.9|71053.9|71038|71028|708
1588731600000|2020-05-06 02:20:00|71046.1|71036.1|71035.4|71025.4|71049.6|71039.6|71028.2|71018.2|700
1588731900000|2020-05-06 02:25:00|71035.1|71025.1|71050.4|71040.4|71050.4|71040.4|71034.3|71024.3|644
1588732200000|2020-05-06 02:30:00|71050.3|71040.3|71067.5|71057.5|71072.9|71062.9|71048.6|71038.6|706
1588732500000|2020-05-06 02:35:00|71067.4|71057.4|71082.6|71072.6|71082.9|71072.9|71050.2|71040.2|659
1588732800000|2020-05-06 02:40:00|71082.7|71072.7|71077.2|71067.2|71085.5|71075.5|71076.9|71066.9|539
1588733100000|2020-05-06 02:45:00|71077.3|71067.3|71076.1|71066.1|71086.4|71076.4|71072.4|71062.4|520
1588733400000|2020-05-06 02:50:00|71075.9|71065.9|71040.2|71030.2|71076.7|71066.7|71039.2|71029.2|635
1588733700000|2020-05-06 02:55:00|71040.1|71030.1|71016.8|71006.8|71040.6|71030.6|71015.8|71005.8|698
1588734000000|2020-05-06 03:00:00|71016.5|71006.5|71032.4|71022.4|71041.4|71031.4|71012.5|71002.5|693
1588734300000|2020-05-06 03:05:00|71032|71022|71034.3|71024.3|71044.5|71034.5|71030|71020|683
1588734600000|2020-05-06 03:10:00|71034.6|71024.6|71018.5|71008.5|71041.5|71031.5|71008|70998|708
1588734900000|2020-05-06 03:15:00|71018.8|71008.8|71026.8|71016.8|71027.4|71017.4|71011.4|71001.4|636
1588735200000|2020-05-06 03:20:00|71027|71017|71033.2|71023.2|71040.8|71030.8|71027|71017|609
1588735500000|2020-05-06 03:25:00|71033.3|71023.3|71030.8|71020.8|71039.2|71029.2|71030.7|71020.7|505
1588735800000|2020-05-06 03:30:00|71030.7|71020.7|71033.1|71023.1|71034.6|71024.6|71027.3|71017.3|468
1588736100000|2020-05-06 03:35:00|71033.3|71023.3|71051.9|71041.9|71052.9|71042.9|71033.3|71023.3|566
1588736400000|2020-05-06 03:40:00|71052.1|71042.1|71052.3|71042.3|71052.3|71042.3|71041.8|71031.8|372
1588736700000|2020-05-06 03:45:00|71052.6|71042.6|71062.5|71052.5|71065.1|71055.1|71049.8|71039.8|577
1588737000000|2020-05-06 03:50:00|71062.2|71052.2|71061.3|71051.3|71071|71061|71060.3|71050.3|491
1588737300000|2020-05-06 03:55:00|71061.1|71051.1|71062.9|71052.9|71064.1|71054.1|71056|71046|362
1588737600000|2020-05-06 04:00:00|71062.6|71052.6|71058.3|71048.3|71064.6|71054.6|71053.4|71043.4|341
1588737900000|2020-05-06 04:05:00|71058.4|71048.4|71062.7|71052.7|71067.6|71057.6|71058|71048|391
1588738200000|2020-05-06 04:10:00|71062.8|71052.8|71050.3|71040.3|71065.7|71055.7|71048.7|71038.7|464
1588738500000|2020-05-06 04:15:00|71050.4|71040.4|71040.5|71030.5|71052.3|71042.3|71038.2|71028.2|431
1588738800000|2020-05-06 04:20:00|71040.3|71030.3|71035.7|71025.7|71044.6|71034.6|71035.6|71025.6|447
1588739100000|2020-05-06 04:25:00|71036.1|71026.1|71034.7|71024.7|71041.6|71031.6|71031.8|71021.8|403
1588739400000|2020-05-06 04:30:00|71034.6|71024.6|71043.4|71033.4|71045|71035|71034.4|71024.4|308
1588739700000|2020-05-06 04:35:00|71043.3|71033.3|71041.1|71031.1|71043.8|71033.8|71038|71028|330
1588740000000|2020-05-06 04:40:00|71041|71031|71037.5|71027.5|71042|71032|71036.6|71026.6|295
1588740300000|2020-05-06 04:45:00|71037.6|71027.6|71038.2|71028.2|71043.8|71033.8|71037.1|71027.1|355
1588740600000|2020-05-06 04:50:00|71038.3|71028.3|71031|71021|71038.3|71028.3|71029.7|71019.7|349
1588740900000|2020-05-06 04:55:00|71031.1|71021.1|71032.9|71022.9|71041.6|71031.6|71030.1|71020.1|534
1588741200000|2020-05-06 05:00:00|71033.2|71023.2|71036.4|71026.4|71038.7|71028.7|71030.2|71020.2|493
1588741500000|2020-05-06 05:05:00|71036.5|71026.5|71034.3|71024.3|71041.8|71031.8|71027.9|71017.9|533
1588741800000|2020-05-06 05:10:00|71034|71024|71043.4|71033.4|71043.6|71033.6|71032.2|71022.2|537
1588742100000|2020-05-06 05:15:00|71043.3|71033.3|71033.8|71023.8|71043.5|71033.5|71028.9|71018.9|625
1588742400000|2020-05-06 05:20:00|71033.7|71023.7|71033.8|71023.8|71037.9|71027.9|71028.2|71018.2|542
1588742700000|2020-05-06 05:25:00|71032.6|71022.6|71036.5|71026.5|71039|71029|71028.3|71018.3|534
1588743000000|2020-05-06 05:30:00|71036.4|71026.4|71022|71012|71038.2|71028.2|71017.6|71007.6|541
1588743300000|2020-05-06 05:35:00|71022.4|71012.4|71027.9|71017.9|71029.2|71019.2|71020.3|71010.3|432
1588743600000|2020-05-06 05:40:00|71028|71018|71029.7|71019.7|71039|71029|71027.1|71017.1|577
1588743900000|2020-05-06 05:45:00|71030|71020|71011.9|71001.9|71030|71020|71004.6|70994.6|661
1588744200000|2020-05-06 05:50:00|71011.5|71001.5|71013.8|71003.8|71020.4|71010.4|71011.5|71001.5|579
1588744500000|2020-05-06 05:55:00|71013.7|71003.7|71029.3|71019.3|71039.1|71029.1|71013.6|71003.6|780
1588744800000|2020-05-06 06:00:00|71029.2|71019.2|71042.2|71032.2|71046.8|71036.8|71025.1|71015.1|692
1588745100000|2020-05-06 06:05:00|71040.9|71030.9|71062.7|71052.7|71067.1|71057.1|71035.8|71025.8|738
1588745400000|2020-05-06 06:10:00|71062.6|71052.6|71066.4|71056.4|71077.1|71067.1|71061.1|71051.1|666
1588745700000|2020-05-06 06:15:00|71066.3|71056.3|71053.8|71043.8|71066.8|71056.8|71050.8|71040.8|585
1588746000000|2020-05-06 06:20:00|71052.2|71042.2|71043.3|71033.3|71063.4|71053.4|71043.3|71033.3|608
1588746300000|2020-05-06 06:25:00|71042.6|71032.6|71035.3|71025.3|71044.3|71034.3|71025.6|71015.6|658
1588746600000|2020-05-06 06:30:00|71035.5|71025.5|71018.7|71008.7|71035.8|71025.8|71017.8|71007.8|565
1588746900000|2020-05-06 06:35:00|71018.8|71008.8|71032.5|71022.5|71038|71028|71017.1|71007.1|604
1588747200000|2020-05-06 06:40:00|71033.8|71023.8|71042.9|71032.9|71046.6|71036.6|71025.3|71015.3|546
1588747500000|2020-05-06 06:45:00|71042.8|71032.8|71053.4|71043.4|71053.4|71043.4|71039.8|71029.8|483
1588747800000|2020-05-06 06:50:00|71053.3|71043.3|71055.3|71045.3|71059.3|71049.3|71047.2|71037.2|565
1588748100000|2020-05-06 06:55:00|71054.1|71044.1|71039.1|71029.1|71054.4|71044.4|71037.1|71027.1|567
1588748400000|2020-05-06 07:00:00|71039.2|71029.2|71051.4|71041.4|71055.7|71045.7|71029.7|71019.7|726
1588748700000|2020-05-06 07:05:00|71050.7|71040.7|71045.5|71035.5|71054.9|71044.9|71042.6|71032.6|561
1588749000000|2020-05-06 07:10:00|71045.4|71035.4|71034.2|71024.2|71046|71036|71025|71015|595
1588749300000|2020-05-06 07:15:00|71034.8|71024.8|71033.3|71023.3|71053.8|71043.8|71033.2|71023.2|674
1588749600000|2020-05-06 07:20:00|71033.2|71023.2|71036.8|71026.8|71041.7|71031.7|71033.1|71023.1|537
1588749900000|2020-05-06 07:25:00|71036.7|71026.7|71046.8|71036.8|71048.7|71038.7|71035.5|71025.5|515
1588750200000|2020-05-06 07:30:00|71046.9|71036.9|71056.2|71046.2|71058.3|71048.3|71045.7|71035.7|572
1588750500000|2020-05-06 07:35:00|71056.1|71046.1|71071.5|71061.5|71073.7|71063.7|71052.5|71042.5|579
1588750800000|2020-05-06 07:40:00|71072|71062|71085.5|71075.5|71089.1|71079.1|71066|71056|635
1588751100000|2020-05-06 07:45:00|71085.7|71075.7|71082.4|71072.4|71089.2|71079.2|71081.3|71071.3|555
1588751400000|2020-05-06 07:50:00|71082.8|71072.8|71066.3|71056.3|71084.8|71074.8|71060.8|71050.8|553
1588751700000|2020-05-06 07:55:00|71066.5|71056.5|71089.7|71079.7|71098.1|71088.1|71062.2|71052.2|573
1588752000000|2020-05-06 08:00:00|71089.6|71079.6|71101.5|71091.5|71104.5|71094.5|71089.5|71079.5|758
1588752300000|2020-05-06 08:05:00|71101.3|71091.3|71087|71077|71104.2|71094.2|71083.3|71073.3|570
1588752600000|2020-05-06 08:10:00|71087.1|71077.1|71103.8|71093.8|71109.1|71099.1|71086.9|71076.9|673
1588752900000|2020-05-06 08:15:00|71104|71094|71103.7|71093.7|71108.4|71098.4|71091.9|71081.9|601
1588753200000|2020-05-06 08:20:00|71103.6|71093.6|71134.2|71124.2|71134.2|71124.2|71103.5|71093.5|699
1588753500000|2020-05-06 08:25:00|71134.5|71124.5|71135.1|71125.1|71147.3|71137.3|71127.7|71117.7|746
1588753800000|2020-05-06 08:30:00|71135.4|71125.4|71142.6|71132.6|71142.6|71132.6|71129.7|71119.7|597
1588754100000|2020-05-06 08:35:00|71142.7|71132.7|71135.9|71125.9|71153.7|71143.7|71134.2|71124.2|663
1588754400000|2020-05-06 08:40:00|71136.3|71126.3|71138.7|71128.7|71149.1|71139.1|71130.9|71120.9|589
1588754700000|2020-05-06 08:45:00|71138.8|71128.8|71137.6|71127.6|71146.3|71136.3|71135.9|71125.9|571
1588755000000|2020-05-06 08:50:00|71137.7|71127.7|71135.9|71125.9|71139.1|71129.1|71124.7|71114.7|642
1588755300000|2020-05-06 08:55:00|71135.8|71125.8|71155.4|71145.4|71159.3|71149.3|71135.8|71125.8|583
1588755600000|2020-05-06 09:00:00|71155.5|71145.5|71158.5|71148.5|71160.9|71150.9|71139.7|71129.7|609
1588755900000|2020-05-06 09:05:00|71158.4|71148.4|71168.8|71158.8|71174.6|71164.6|71156.3|71146.3|578
1588756200000|2020-05-06 09:10:00|71168.7|71158.7|71156.3|71146.3|71168.8|71158.8|71148.2|71138.2|620
1588756500000|2020-05-06 09:15:00|71156|71146|71171.5|71161.5|71172|71162|71153.9|71143.9|685
1588756800000|2020-05-06 09:20:00|71171.4|71161.4|71161.5|71151.5|71178|71168|71160.5|71150.5|643
1588757100000|2020-05-06 09:25:00|71161.9|71151.9|71157.3|71147.3|71164.2|71154.2|71148.7|71138.7|544
1588757400000|2020-05-06 09:30:00|71157.7|71147.7|71172.9|71162.9|71179.6|71169.6|71156.4|71146.4|597
1588757700000|2020-05-06 09:35:00|71173.1|71163.1|71178.7|71168.7|71183.5|71173.5|71172.7|71162.7|529
1588758000000|2020-05-06 09:40:00|71178.6|71168.6|71181.5|71171.5|71182.3|71172.3|71174.6|71164.6|491
1588758300000|2020-05-06 09:45:00|71182.3|71172.3|71168.3|71158.3|71183|71173|71167.1|71157.1|459
1588758600000|2020-05-06 09:50:00|71168.4|71158.4|71174.2|71164.2|71178.7|71168.7|71159.1|71149.1|551
1588758900000|2020-05-06 09:55:00|71174.3|71164.3|71201|71191|71203.3|71193.3|71174.2|71164.2|660
1588759200000|2020-05-06 10:00:00|71200.6|71190.6|71198.9|71188.9|71203.7|71193.7|71196.5|71186.5|562
1588759500000|2020-05-06 10:05:00|71199|71189|71194.1|71184.1|71199.5|71189.5|71193.1|71183.1|410
1588759800000|2020-05-06 10:10:00|71194.3|71184.3|71198|71188|71199.5|71189.5|71188.3|71178.3|314
1588760100000|2020-05-06 10:15:00|71198.2|71188.2|71186.2|71176.2|71198.8|71188.8|71180.1|71170.1|398
1588760400000|2020-05-06 10:20:00|71186.1|71176.1|71201.5|71191.5|71203.6|71193.6|71186|71176|513
1588760700000|2020-05-06 10:25:00|71201.2|71191.2|71205.4|71195.4|71216.1|71206.1|71198|71188|571
1588761000000|2020-05-06 10:30:00|71205.3|71195.3|71202.8|71192.8|71208.6|71198.6|71200.6|71190.6|396
1588761300000|2020-05-06 10:35:00|71202.5|71192.5|71193.9|71183.9|71205.6|71195.6|71184.2|71174.2|435
1588761600000|2020-05-06 10:40:00|71193.7|71183.7|71211.5|71201.5|71214.6|71204.6|71191.4|71181.4|500
1588761900000|2020-05-06 10:45:00|71211.4|71201.4|71185.9|71175.9|71212.9|71202.9|71183.2|71173.2|581
1588762200000|2020-05-06 10:50:00|71185.8|71175.8|71194.4|71184.4|71196.5|71186.5|71185.5|71175.5|612
1588762500000|2020-05-06 10:55:00|71193.9|71183.9|71193.1|71183.1|71196|71186|71186.7|71176.7|573
1588762800000|2020-05-06 11:00:00|71193.3|71183.3|71200.6|71190.6|71200.9|71190.9|71187.4|71177.4|440
1588763100000|2020-05-06 11:05:00|71200.5|71190.5|71200|71190|71202.4|71192.4|71194.9|71184.9|464
1588763400000|2020-05-06 11:10:00|71200.1|71190.1|71175.7|71165.7|71203.4|71193.4|71174.5|71164.5|511
1588763700000|2020-05-06 11:15:00|71175.6|71165.6|71171.6|71161.6|71181.9|71171.9|71169.2|71159.2|428
1588764000000|2020-05-06 11:20:00|71171.5|71161.5|71177.2|71167.2|71182.8|71172.8|71171.4|71161.4|394
1588764300000|2020-05-06 11:25:00|71177.1|71167.1|71189.6|71179.6|71189.9|71179.9|71173.8|71163.8|505
1588764600000|2020-05-06 11:30:00|71189.3|71179.3|71188|71178|71190.4|71180.4|71177|71167|379
1588764900000|2020-05-06 11:35:00|71187.8|71177.8|71194.5|71184.5|71195.9|71185.9|71187.8|71177.8|435
1588765200000|2020-05-06 11:40:00|71194.4|71184.4|71160.4|71150.4|71194.7|71184.7|71159.8|71149.8|577
1588765500000|2020-05-06 11:45:00|71160.5|71150.5|71152.7|71142.7|71161.4|71151.4|71150.5|71140.5|405
1588765800000|2020-05-06 11:50:00|71153|71143|71162.5|71152.5|71165.3|71155.3|71152.2|71142.2|385
1588766100000|2020-05-06 11:55:00|71162.7|71152.7|71179.2|71169.2|71179.3|71169.3|71162.2|71152.2|410
1588766400000|2020-05-06 12:00:00|71180.9|71170.9|71203.9|71193.9|71204.3|71194.3|71179.2|71169.2|551
1588766700000|2020-05-06 12:05:00|71203.8|71193.8|71200|71190|71215.9|71205.9|71199.6|71189.6|623
1588767000000|2020-05-06 12:10:00|71199.8|71189.8|71196|71178.8|71200.2|71190.2|71180.2|71170.2|591
1588767300000|2020-05-06 12:15:00|71196.3|71174.4|71208.8|71198.8|71213.5|71203.5|71187.1|71173.3|657
1588767600000|2020-05-06 12:20:00|71209.1|71199.1|71220.9|71210.9|71228.6|71218.6|71205.8|71195.8|595
1588767900000|2020-05-06 12:25:00|71220.8|71210.8|71220.9|71210.9|71222.4|71212.4|71215.6|71205.6|557
1588768200000|2020-05-06 12:30:00|71220.8|71210.8|71216.3|71206.3|71223|71213|71215.5|71205.5|494
1588768500000|2020-05-06 12:35:00|71216.8|71206.8|71222.7|71212.7|71224|71214|71215.2|71205.2|563
1588768800000|2020-05-06 12:40:00|71222.6|71212.6|71218.1|71208.1|71229.2|71219.2|71215.2|71205.2|575
1588769100000|2020-05-06 12:45:00|71218|71208|71217.8|71207.8|71224.2|71214.2|71214.3|71204.3|712
1588769400000|2020-05-06 12:50:00|71217.7|71207.7|71216.4|71206.4|71224.4|71214.4|71215.9|71205.9|634
1588769700000|2020-05-06 12:55:00|71216.2|71206.2|71200.5|71190.5|71216.4|71206.4|71196.5|71186.5|615
1588770000000|2020-05-06 13:00:00|71200.4|71190.4|71207.1|71197.1|71214.6|71200.4|71190.3|71180.3|610
1588770300000|2020-05-06 13:05:00|71207|71197|71206.4|71196.4|71207.6|71197.6|71198.4|71185.4|541
1588770600000|2020-05-06 13:10:00|71207.4|71192.4|71198.6|71183.6|71209.2|71196.4|71192.3|71177.1|593
1588770900000|2020-05-06 13:15:00|71197.5|71182.5|71200.2|71190.2|71202.5|71191.6|71196.5|71182.1|492
1588771200000|2020-05-06 13:20:00|71200.1|71190.1|71193.2|71183.2|71203.8|71193.8|71193.2|71180.3|561
1588771500000|2020-05-06 13:25:00|71195.7|71180.7|71198|71188|71202.1|71191.5|71188|71175.7|642
1588771800000|2020-05-06 13:30:00|71198.1|71188.1|71188.9|71173.9|71200.9|71189.4|71178.1|71165.3|630
1588772100000|2020-05-06 13:35:00|71189.1|71174.1|71196.7|71186.7|71197.3|71186.7|71182.3|71172.3|576
1588772400000|2020-05-06 13:40:00|71196.2|71186.2|71166.3|71151.3|71198.8|71187.5|71162.4|71147.4|759
1588772700000|2020-05-06 13:45:00|71166.4|71151.4|71187.2|71172.2|71187.3|71172.3|71165.8|71150.8|576
1588773000000|2020-05-06 13:50:00|71187.3|71172.3|71199.2|71184.2|71200.5|71185.5|71180.2|71165.2|731
1588773300000|2020-05-06 13:55:00|71198.5|71183.5|71214.7|71199.7|71224.2|71209.2|71196.9|71181.9|668
1588773600000|2020-05-06 14:00:00|71214.6|71199.6|71222.9|71205.4|71227.1|71209.9|71206.4|71190.3|717
1588773900000|2020-05-06 14:05:00|71223.4|71205.6|71256.9|71241.9|71261.7|71246.7|71216.1|71199.4|824
1588774200000|2020-05-06 14:10:00|71256.7|71241.7|71252.2|71237.2|71257.7|71242.7|71248.7|71233.7|732
1588774500000|2020-05-06 14:15:00|71252.1|71237.1|71252.9|71237.9|71254.9|71239.9|71242.2|71227.2|685
1588774800000|2020-05-06 14:20:00|71253.7|71238.7|71246.6|71231.6|71255.8|71240.8|71242.8|71227.8|705
1588775100000|2020-05-06 14:25:00|71246.4|71231.4|71266.5|71251.5|71267.1|71252.1|71242.8|71227.8|716
1588775400000|2020-05-06 14:30:00|71267|71252|71248.8|71223.2|71270.6|71255.6|71239|71214.3|745
1588775700000|2020-05-06 14:35:00|71249.7|71224.2|71253.6|71232.2|71265.4|71242|71241.5|71219.2|881
1588776000000|2020-05-06 14:40:00|71253.4|71233.1|71257.7|71237.7|71274.8|71255.9|71251.8|71225.6|734
1588776300000|2020-05-06 14:45:00|71258.7|71238.7|71240|71220|71265.6|71240.9|71229.7|71204.1|672
1588776600000|2020-05-06 14:50:00|71239.9|71219.9|71238.7|71218.7|71259.4|71228.3|71232.4|71210.5|600
1588776900000|2020-05-06 14:55:00|71238.9|71218.9|71279.8|71259.8|71282.7|71264.6|71238.9|71218.9|758
1588777200000|2020-05-06 15:00:00|71280|71260|71264.1|71244.1|71281.1|71261.1|71257|71237|626
1588777500000|2020-05-06 15:05:00|71264|71244|71261.1|71241.1|71271|71251|71258.7|71238.7|416
1588777800000|2020-05-06 15:10:00|71261.6|71241.6|71248|71228|71264.2|71244.2|71244.3|71224.3|468
1588778100000|2020-05-06 15:15:00|71246.4|71226.4|71257.6|71237.6|71257.6|71237.6|71244.2|71224.2|436
1588778400000|2020-05-06 15:20:00|71257.2|71237.2|71266.4|71246.4|71270.8|71250.8|71254.7|71234.7|545
1588778700000|2020-05-06 15:25:00|71266.5|71246.5|71290.3|71270.3|71293.5|71273.5|71266.4|71246.4|523
1588779000000|2020-05-06 15:30:00|71290.5|71270.5|71298.4|71278.4|71299.5|71279.7|71283.1|71263.1|616
1588779300000|2020-05-06 15:35:00|71299.1|71279.1|71300.4|71280.4|71306.7|71288|71295.2|71278.5|569
1588779600000|2020-05-06 15:40:00|71301.1|71281.1|71307.6|71287.6|71308.6|71293.1|71300.4|71280.4|517
1588779900000|2020-05-06 15:45:00|71307.5|71287.5|71311|71291|71315.5|71295.5|71298.7|71282.9|456
1588780200000|2020-05-06 15:50:00|71310.8|71290.8|71305.9|71285.9|71318.2|71301.9|71301.6|71281.6|601
1588780500000|2020-05-06 15:55:00|71306|71286|71289.2|71269.2|71307.3|71287.3|71285.2|71265.2|649
1588780800000|2020-05-06 16:00:00|71289.3|71269.3|71283.9|71273.9|71296.2|71277.1|71281.9|71261.9|621
1588781100000|2020-05-06 16:05:00|71284|71274|71302.9|71282.9|71303.2|71283.2|71283.9|71271.1|633
1588781400000|2020-05-06 16:10:00|71303.3|71283.3|71302.1|71282.1|71308.9|71288.9|71299.9|71279.9|630
1588781700000|2020-05-06 16:15:00|71302.2|71282.2|71274.1|71254.1|71303.1|71283.1|71273.4|71253.4|778
1588782000000|2020-05-06 16:20:00|71273.8|71253.8|71271.2|71251.2|71277.9|71257.9|71265|71245|704
1588782300000|2020-05-06 16:25:00|71271.3|71251.3|71264.9|71244.9|71273.5|71258.2|71261.9|71243.3|720
1588782600000|2020-05-06 16:30:00|71264.8|71244.8|71252.2|71232.2|71265.5|71245.5|71248.4|71230.7|652
1588782900000|2020-05-06 16:35:00|71252.5|71232.5|71238.7|71218.7|71254.2|71234.2|71236.1|71216.1|525
1588783200000|2020-05-06 16:40:00|71238.5|71218.5|71256.3|71236.3|71256.9|71236.9|71238.2|71218.2|522
1588783500000|2020-05-06 16:45:00|71256.2|71236.2|71251.3|71231.3|71256.6|71236.6|71248|71228|431
1588783800000|2020-05-06 16:50:00|71251.5|71231.5|71246|71226|71253.6|71233.6|71244.6|71224.6|490
1588784100000|2020-05-06 16:55:00|71245.3|71225.3|71244.7|71224.7|71247|71227|71243.4|71223.4|413
1588784400000|2020-05-06 17:00:00|71244.2|71224.2|71241.2|71221.2|71244.8|71224.8|71237.5|71217.5|572
1588784700000|2020-05-06 17:05:00|71241.1|71221.1|71248|71228|71249.5|71229.5|71238.4|71218.4|600
1588785000000|2020-05-06 17:10:00|71247.9|71227.9|71248.3|71228.3|71252|71232|71245.9|71225.9|560
1588785300000|2020-05-06 17:15:00|71248.1|71228.1|71239.5|71219.5|71248.1|71228.1|71239.1|71219.1|605
1588785600000|2020-05-06 17:20:00|71239.4|71219.4|71251.2|71231.2|71254.8|71234.8|71235.3|71215.3|680
1588785900000|2020-05-06 17:25:00|71251.3|71231.3|71244|71224|71252.4|71232.4|71239.3|71219.3|567
1588786200000|2020-05-06 17:30:00|71243.9|71223.9|71251|71231|71252.5|71232.5|71243.9|71223.9|553
1588786500000|2020-05-06 17:35:00|71250.5|71230.5|71246.4|71226.4|71253.6|71233.6|71244.7|71224.7|507
1588786800000|2020-05-06 17:40:00|71246.2|71226.2|71248.5|71228.5|71249.1|71229.1|71245.5|71225.5|531
1588787100000|2020-05-06 17:45:00|71248.6|71228.6|71241|71221|71252.3|71232.3|71238.5|71218.5|699
1588787400000|2020-05-06 17:50:00|71241.1|71221.1|71224.5|71204.5|71241.2|71221.2|71224.2|71204.2|573
1588787700000|2020-05-06 17:55:00|71225.2|71205.2|71222.2|71202.2|71235.7|71215.7|71217.4|71197.4|731
1588788000000|2020-05-06 18:00:00|71222|71202|71239.9|71219.9|71246.3|71226.3|71221.2|71201.2|626
1588788300000|2020-05-06 18:05:00|71240.1|71220.1|71233|71213|71242.5|71222.5|71229.4|71209.4|520
1588788600000|2020-05-06 18:10:00|71232.9|71212.9|71239.5|71219.5|71246.2|71226.2|71228.1|71208.1|443
1588788900000|2020-05-06 18:15:00|71240|71220|71230.1|71210.1|71241.5|71221.5|71229.9|71209.9|528
1588789200000|2020-05-06 18:20:00|71230.8|71210.8|71227.9|71207.9|71239|71219|71226.8|71206.8|605
1588789500000|2020-05-06 18:25:00|71228.1|71208.1|71231.8|71211.8|71232.5|71214|71222|71205.9|578
1588789800000|2020-05-06 18:30:00|71231.7|71211.7|71235|71215|71246.3|71231.4|71231.3|71211.3|502
1588790100000|2020-05-06 18:35:00|71235.3|71215.3|71228.9|71218.9|71240.2|71224.5|71227|71210.8|514
1588790400000|2020-05-06 18:40:00|71228.2|71218.2|71230.7|71210.7|71236.5|71222.2|71224.9|71208.2|491
1588790700000|2020-05-06 18:45:00|71231.1|71211.1|71229.8|71209.8|71235.3|71220|71228.4|71208.4|484
1588791000000|2020-05-06 18:50:00|71230.3|71210.3|71239.4|71219.4|71241|71222.5|71229.1|71209.2|404
1588791300000|2020-05-06 18:55:00|71239.5|71219.5|71241.6|71221.6|71242.5|71227.1|71234.3|71214.8|657
1588791600000|2020-05-06 19:00:00|71242.1|71222.1|71253.1|71233.1|71281.1|71249.7|71237.1|71204.1|521
1588791900000|2020-05-06 19:05:00|71252.7|71232.7|71254|71234|71274.4|71249.3|71248|71222.5|445
1588792200000|2020-05-06 19:10:00|71254.1|71234.1|71268.3|71248.3|71275.8|71255.8|71252|71228|461
1588792500000|2020-05-06 19:15:00|71268.4|71248.4|71271.1|71251.1|71278.9|71258.9|71260.9|71240.9|527
1588792800000|2020-05-06 19:20:00|71270.7|71250.7|71271.6|71251.6|71276.6|71252.7|71264.4|71239.2|515
1588793100000|2020-05-06 19:25:00|71275.2|71255.2|71268.9|71248.9|71278.9|71255.2|71263.8|71232.4|518
1588793400000|2020-05-06 19:30:00|71269.2|71249.2|71284.8|71264.8|71304.7|71278.7|71263.4|71243.4|513
1588793700000|2020-05-06 19:35:00|71290.7|71259.8|71260.4|71240.4|71293|71269|71256.3|71226.4|551
1588794000000|2020-05-06 19:40:00|71259.8|71239.8|71294.4|71274.4|71308.4|71288.4|71258.3|71238.3|606
1588794300000|2020-05-06 19:45:00|71294.7|71274.7|71298.4|71278.4|71300.9|71280.6|71293.8|71268.4|352
1588794600000|2020-05-06 19:50:00|71299.2|71279.2|71298.9|71278.9|71302.5|71282.5|71294.8|71274.8|422
1588794900000|2020-05-06 19:55:00|71299.2|71279.2|71291.1|71271.1|71300.6|71280.6|71287.3|71267.3|424
1588795200000|2020-05-06 20:00:00|71290.8|71270.8|71288.1|71268.1|71297.5|71274|71283.7|71259.1|339
1588795500000|2020-05-06 20:05:00|71285.6|71265.6|71321.3|71301.3|71323|71303|71284.6|71261.2|302
1588795800000|2020-05-06 20:10:00|71321.6|71301.6|71324.1|71304.1|71336.6|71316.6|71320.1|71300.1|333
1588796100000|2020-05-06 20:15:00|71324|71304|71318.5|71298.5|71330.6|71315.1|71313.5|71293.5|328
1588796400000|2020-05-06 20:20:00|71318.1|71298.1|71318.9|71298.9|71325.5|71305.5|71317.9|71297.9|317
1588796700000|2020-05-06 20:25:00|71319.1|71299.1|71310.7|71290.7|71319.1|71299.1|71309.8|71289.8|616
1588797000000|2020-05-06 20:30:00|71310.6|71290.6|71310.8|71290.8|71314.1|71294.1|71309.6|71289.6|547
1588797300000|2020-05-06 20:35:00|71311.2|71291.2|71308.5|71288.5|71312.5|71292.8|71302.8|71285.3|160
1588797600000|2020-05-06 20:40:00|71308.8|71288.8|71303.5|71293.5|71309.5|71294.4|71302.6|71287.8|231
1588797900000|2020-05-06 20:45:00|71303.4|71293.4|71307.8|71287.8|71313.6|71293.8|71301.3|71283.3|262
1588798200000|2020-05-06 20:50:00|71307.9|71287.9|71302.2|71282.2|71310.5|71290.5|71297.6|71279|255
1588798500000|2020-05-06 20:55:00|71302.1|71282.1|71305.6|71285.6|71322.7|71295.7|71302.1|71268.6|335
1588798800000|2020-05-06 21:00:00|71310.9|71280.5|71313.3|71281.1|71317.8|71290.5|71305.9|71274.7|52
1588799100000|2020-05-06 21:05:00|71316.8|71280.3|71323.5|71253.7|71325|71292.2|71305.6|71221.6|142
1588799400000|2020-05-06 21:10:00|71321.8|71258.4|71320.8|71264.6|71333.8|71270.3|71313|71250.3|133
1588799700000|2020-05-06 21:15:00|71319.1|71266.8|71319.8|71265.5|71321.6|71269.8|71302.9|71255.4|100
1588800000000|2020-05-06 21:20:00|71319|71266.2|71317.3|71266.4|71324.7|71283.3|71303.3|71253.6|106
1588800300000|2020-05-06 21:25:00|71313.4|71271.1|71317.4|71266.2|71324.3|71283.3|71303.3|71248.6|131
1588800600000|2020-05-06 21:30:00|71306.8|71263.4|71316.6|71267|71322.2|71282.7|71302.7|71254.2|149
1588800900000|2020-05-06 21:35:00|71315.8|71266.2|71317.6|71268.3|71329.7|71282.8|71302.8|71252.6|106
1588801200000|2020-05-06 21:40:00|71316.7|71265.1|71314.1|71271.6|71320.5|71282.8|71302.8|71253.4|176
1588801500000|2020-05-06 21:45:00|71304.7|71270|71322|71265.8|71324.9|71282.8|71302|71259.8|191
1588801800000|2020-05-06 21:50:00|71320.6|71265.7|71314.8|71265.4|71320.6|71274|71304.8|71255.8|209
1588802100000|2020-05-06 21:55:00|71315.1|71265.3|71316.3|71270.9|71323.6|71288.7|71308.7|71261.3|204
1588802400000|2020-05-06 22:00:00|71315.4|71270|71315.7|71276.2|71329|71299.9|71314.3|71270|361
1588802700000|2020-05-06 22:05:00|71316.8|71276.5|71318.2|71298.2|71323.4|71300|71313.5|71273.4|328
1588803000000|2020-05-06 22:10:00|71317.8|71297.8|71318.9|71298.9|71320.5|71300.5|71315|71295|202
1588803300000|2020-05-06 22:15:00|71318|71298|71305.5|71285.5|71319.5|71299.5|71304.7|71272.8|419
1588803600000|2020-05-06 22:20:00|71305.8|71285.8|71315.8|71295.8|71316.4|71296.4|71297.3|71277.3|604
1588803900000|2020-05-06 22:25:00|71315|71295|71313|71275.9|71318.2|71296.2|71300.6|71272.6|807
1588804200000|2020-05-06 22:30:00|71314.1|71276|71310.7|71279.4|71316.6|71287.2|71301.5|71275.1|749
1588804500000|2020-05-06 22:35:00|71310.9|71279.1|71309.6|71289.6|71315.8|71291.9|71299.7|71273.3|538
1588804800000|2020-05-06 22:40:00|71309.4|71289.4|71315.8|71295.8|71321.1|71296.3|71307.8|71283|495
1588805100000|2020-05-06 22:45:00|71315.9|71295.9|71317|71297|71323.2|71299.5|71312.1|71286.4|373
1588805400000|2020-05-06 22:50:00|71317.5|71297.5|71318.7|71298.7|71320.3|71300.3|71314.5|71294.5|249
1588805700000|2020-05-06 22:55:00|71318.1|71298.1|71341.5|71321.5|71341.5|71321.5|71315.1|71295.1|551
1588806000000|2020-05-06 23:00:00|71344.8|71324.8|71347.4|71327.4|71356.9|71336.9|71333.1|71313.1|530
1588806300000|2020-05-06 23:05:00|71347.3|71327.3|71351|71331|71352.8|71332.8|71345.3|71325.3|294
1588806600000|2020-05-06 23:10:00|71351.4|71331.4|71372.1|71352.1|71372.9|71352.9|71349.2|71329.2|648
1588806900000|2020-05-06 23:15:00|71371.9|71351.9|71373|71353|71378.1|71358.1|71367.5|71347.5|527
1588807200000|2020-05-06 23:20:00|71374.7|71354.7|71371.5|71351.5|71383.3|71363.3|71369.4|71349.4|444
1588807500000|2020-05-06 23:25:00|71371.4|71351.4|71370.9|71350.9|71374.1|71354.1|71367.3|71347.3|461
1588807800000|2020-05-06 23:30:00|71370.5|71350.5|71363.8|71343.8|71377.5|71357.5|71359.5|71339.5|528
1588808100000|2020-05-06 23:35:00|71364.1|71344.1|71356.8|71336.8|71364.6|71344.6|71355.4|71335.4|511
1588808400000|2020-05-06 23:40:00|71356.9|71336.9|71345.6|71325.6|71358.8|71340.2|71344.2|71317.7|456
1588808700000|2020-05-06 23:45:00|71345.4|71325.4|71345.2|71325.2|71355.5|71331.8|71342|71319.2|529
1588809000000|2020-05-06 23:50:00|71345.1|71325.1|71337.2|71317.2|71346|71326|71330.2|71314.2|326
1588809300000|2020-05-06 23:55:00|71336.7|71316.7|71298.3|71278.3|71337.5|71317.5|71295.8|71275.8|579
1588809600000|2020-05-07 00:00:00|71298.7|71278.7|71300.9|71280.9|71314.5|71294.5|71294.6|71274.6|700
1588809900000|2020-05-07 00:05:00|71300.2|71280.2|71299.9|71279.9|71301.5|71281.5|71291|71271|582
1588810200000|2020-05-07 00:10:00|71300.1|71280.1|71285.1|71275.1|71301.2|71281.2|71277|71262.2|638
1588810500000|2020-05-07 00:15:00|71284.5|71274.5|71281.4|71261.4|71285.3|71275.3|71253.8|71243.8|726
1588810800000|2020-05-07 00:20:00|71281.3|71261.3|71303.1|71293.1|71307.9|71294.2|71280.6|71260.8|665
1588811100000|2020-05-07 00:25:00|71303.4|71293.4|71311.3|71301.3|71320.2|71308.1|71302.6|71290.1|612
1588811400000|2020-05-07 00:30:00|71311.5|71301.5|71292.1|71282.1|71316.9|71306.9|71289.2|71278.8|573
1588811700000|2020-05-07 00:35:00|71292|71282|71299.8|71289.8|71310.1|71299|71288.8|71272.7|636
1588812000000|2020-05-07 00:40:00|71299.7|71289.7|71293.3|71283.3|71303.1|71289.8|71292.9|71281|537
1588812300000|2020-05-07 00:45:00|71293.4|71283.4|71309.8|71299.8|71310.6|71300.6|71290.8|71280.8|524
1588812600000|2020-05-07 00:50:00|71309.7|71299.7|71301.4|71291.4|71311.8|71301.8|71300.6|71290.6|551
1588812900000|2020-05-07 00:55:00|71301.5|71291.5|71295.2|71285.2|71306.7|71296.7|71292.3|71282.3|595
1588813200000|2020-05-07 01:00:00|71295.3|71285.3|71287.4|71277.4|71295.6|71285.6|71274|71264|810
1588813500000|2020-05-07 01:05:00|71287.5|71277.5|71293.6|71283.6|71310.9|71300.9|71287|71277|638
1588813800000|2020-05-07 01:10:00|71293.3|71283.3|71287|71277|71303.1|71293.1|71279.2|71269.2|635
1588814100000|2020-05-07 01:15:00|71286.5|71276.5|71281.4|71261.4|71294|71276.5|71248.8|71233.5|797
1588814400000|2020-05-07 01:20:00|71281.6|71261.6|71262|71252|71283.3|71268.7|71253.1|71243.1|682
1588814700000|2020-05-07 01:25:00|71261.7|71251.7|71283.2|71273.2|71283.4|71273.4|71260.6|71250.6|471
1588815000000|2020-05-07 01:30:00|71283.6|71273.6|71272.9|71262.9|71284.4|71274.4|71242.8|71232.8|790
1588815300000|2020-05-07 01:35:00|71273|71263|71243.4|71233.4|71280.8|71270.8|71240.6|71230.6|733
1588815600000|2020-05-07 01:40:00|71243.2|71233.2|71233.6|71213.6|71251.1|71241.1|71226.6|71209.1|774
1588815900000|2020-05-07 01:45:00|71241|71221|71235.6|71225.6|71254.2|71236|71220.9|71210.9|751
1588816200000|2020-05-07 01:50:00|71235.5|71225.5|71238.3|71228.3|71249.8|71239.8|71231.8|71221.8|806
1588816500000|2020-05-07 01:55:00|71237.6|71227.6|71230.5|71220.5|71249|71239|71227.5|71217.5|780
1588816800000|2020-05-07 02:00:00|71230.4|71220.4|71241.9|71231.9|71254.2|71244.2|71230.4|71220.4|770
1588817100000|2020-05-07 02:05:00|71242.6|71232.6|71222.2|71212.2|71243|71233|71221.7|71211.7|749
1588817400000|2020-05-07 02:10:00|71222.3|71212.3|71211.5|71201.5|71224.9|71214.9|71195.5|71185.5|757
1588817700000|2020-05-07 02:15:00|71211.8|71201.8|71219.7|71209.7|71220.7|71210.7|71204.1|71194.1|666
1588818000000|2020-05-07 02:20:00|71219.8|71209.8|71210.2|71200.2|71220.5|71210.5|71203.6|71193.6|591
1588818300000|2020-05-07 02:25:00|71210.1|71200.1|71216.5|71206.5|71223.8|71213.8|71202.1|71192.1|725
1588818600000|2020-05-07 02:30:00|71216.3|71206.3|71214.8|71204.8|71224.1|71214.1|71213.9|71203.9|699
1588818900000|2020-05-07 02:35:00|71214.7|71204.7|71199.8|71189.8|71215.2|71205.2|71198.2|71188.2|633
1588819200000|2020-05-07 02:40:00|71199.4|71189.4|71198|71188|71209.2|71199.2|71197.9|71187.9|601
1588819500000|2020-05-07 02:45:00|71198.1|71188.1|71178.5|71168.5|71198.1|71188.1|71175.3|71165.3|656
1588819800000|2020-05-07 02:50:00|71178.4|71168.4|71191.5|71181.5|71196.6|71186.6|71177.2|71167.2|671
1588820100000|2020-05-07 02:55:00|71191.8|71181.8|71194.5|71184.5|71206.4|71196.4|71190.6|71180.6|760
1588820400000|2020-05-07 03:00:00|71194.6|71184.6|71142.5|71132.5|71194.8|71184.8|71137.2|71127.2|861
1588820700000|2020-05-07 03:05:00|71142.6|71132.6|71146.9|71136.9|71153.2|71143.2|71135.6|71125.6|737
1588821000000|2020-05-07 03:10:00|71147.1|71137.1|71128.3|71118.3|71151|71141|71126|71116|704
1588821300000|2020-05-07 03:15:00|71127.8|71117.8|71150.6|71140.6|71159.5|71149.5|71127.8|71117.8|645
1588821600000|2020-05-07 03:20:00|71150.8|71140.8|71169.6|71159.6|71170.3|71160.3|71150.5|71140.5|679
1588821900000|2020-05-07 03:25:00|71169.8|71159.8|71163.8|71153.8|71170.4|71160.4|71154.5|71144.5|588
1588822200000|2020-05-07 03:30:00|71163.9|71153.9|71162.4|71152.4|71167.2|71157.2|71157.6|71147.6|560
1588822500000|2020-05-07 03:35:00|71162.5|71152.5|71160.3|71150.3|71168.5|71158.5|71152.3|71142.3|519
1588822800000|2020-05-07 03:40:00|71160.2|71150.2|71157.5|71147.5|71161.2|71151.2|71150.2|71140.2|541
1588823100000|2020-05-07 03:45:00|71158.1|71148.1|71158.8|71148.8|71161.5|71151.5|71156|71146|425
1588823400000|2020-05-07 03:50:00|71159.1|71149.1|71154.4|71144.4|71162.2|71152.2|71152|71142|524
1588823700000|2020-05-07 03:55:00|71154.3|71144.3|71150.1|71140.1|71160.5|71150.5|71149.4|71139.4|441
1588824000000|2020-05-07 04:00:00|71150|71140|71141|71131|71150.7|71140.7|71136|71126|522
1588824300000|2020-05-07 04:05:00|71140.7|71130.7|71142.7|71132.7|71146|71136|71139.9|71129.9|401
1588824600000|2020-05-07 04:10:00|71142.6|71132.6|71148.9|71138.9|71153.1|71143.1|71140.4|71130.4|430
1588824900000|2020-05-07 04:15:00|71147.8|71137.8|71156.8|71146.8|71157.7|71147.7|71145.7|71135.7|406
1588825200000|2020-05-07 04:20:00|71156.7|71146.7|71166.1|71156.1|71167.8|71157.8|71151|71141|491
1588825500000|2020-05-07 04:25:00|71166|71156|71161.6|71151.6|71168.9|71158.9|71160|71150|403
1588825800000|2020-05-07 04:30:00|71161.5|71151.5|71169.1|71159.1|71170|71160|71161|71151|380
1588826100000|2020-05-07 04:35:00|71169|71159|71168.1|71158.1|71169.1|71159.1|71164.6|71154.6|354
1588826400000|2020-05-07 04:40:00|71168.7|71158.7|71164.3|71154.3|71171.8|71161.8|71163.7|71153.7|463
1588826700000|2020-05-07 04:45:00|71164.2|71154.2|71156.5|71146.5|71172|71162|71154.3|71144.3|544
1588827000000|2020-05-07 04:50:00|71156.4|71146.4|71161.2|71151.2|71161.7|71151.7|71155.6|71145.6|525
1588827300000|2020-05-07 04:55:00|71161.7|71151.7|71157.5|71147.5|71165.1|71155.1|71156.2|71146.2|488
1588827600000|2020-05-07 05:00:00|71157.9|71147.9|71164.7|71154.7|71165.8|71155.8|71157.1|71147.1|543
1588827900000|2020-05-07 05:05:00|71165.5|71155.5|71168.2|71158.2|71169.9|71159.9|71160.6|71150.6|485
1588828200000|2020-05-07 05:10:00|71168.3|71158.3|71166.8|71156.8|71173.5|71163.5|71161.2|71151.2|515
1588828500000|2020-05-07 05:15:00|71166.6|71156.6|71163|71153|71168.9|71158.9|71161.3|71151.3|545
1588828800000|2020-05-07 05:20:00|71162.8|71152.8|71159.4|71149.4|71165.6|71155.6|71157.8|71147.8|494
1588829100000|2020-05-07 05:25:00|71159.6|71149.6|71166.9|71156.9|71169|71159|71159.2|71149.2|515
1588829400000|2020-05-07 05:30:00|71166.8|71156.8|71165.6|71155.6|71172.5|71162.5|71165.4|71155.4|509
1588829700000|2020-05-07 05:35:00|71165.4|71155.4|71164.7|71154.7|71165.8|71155.8|71158.3|71148.3|615
1588830000000|2020-05-07 05:40:00|71165|71155|71179|71169|71182.8|71172.8|71164.3|71154.3|509
1588830300000|2020-05-07 05:45:00|71179.1|71169.1|71181.2|71171.2|71183|71173|71170.1|71160.1|623
1588830600000|2020-05-07 05:50:00|71181.1|71171.1|71196.1|71186.1|71196.4|71186.4|71179.5|71169.5|644
1588830900000|2020-05-07 05:55:00|71196|71186|71182.1|71172.1|71199.2|71189.2|71181.3|71171.3|613
1588831200000|2020-05-07 06:00:00|71181.8|71171.8|71141.3|71131.3|71183.5|71173.5|71137|71127|697
1588831500000|2020-05-07 06:05:00|71141.6|71131.6|71137.3|71127.3|71151.1|71141.1|71126.2|71116.2|825
1588831800000|2020-05-07 06:10:00|71137.5|71127.5|71132.7|71122.7|71139.8|71129.8|71129.8|71119.8|693
1588832100000|2020-05-07 06:15:00|71132.6|71122.6|71145.2|71135.2|71151.3|71141.3|71127.4|71117.4|638
1588832400000|2020-05-07 06:20:00|71145.3|71135.3|71149.6|71139.6|71153.5|71143.5|71137.1|71127.1|596
1588832700000|2020-05-07 06:25:00|71149.9|71139.9|71144|71134|71151.4|71141.4|71142.1|71132.1|517
1588833000000|2020-05-07 06:30:00|71143.9|71133.9|71168|71158|71168.4|71158.4|71142.9|71132.9|635
1588833300000|2020-05-07 06:35:00|71168.1|71158.1|71224.5|71214.5|71227.2|71217.2|71165.8|71155.8|653
1588833600000|2020-05-07 06:40:00|71223.6|71213.6|71222.6|71212.6|71226.2|71216.2|71211.2|71201.2|744
1588833900000|2020-05-07 06:45:00|71222.4|71212.4|71200|71190|71227.6|71217.6|71200|71190|692
1588834200000|2020-05-07 06:50:00|71200.1|71190.1|71201.8|71191.8|71203.5|71193.5|71190.4|71180.4|611
1588834500000|2020-05-07 06:55:00|71201.9|71191.9|71218.3|71208.3|71231.9|71221.9|71201.3|71191.3|757
1588834800000|2020-05-07 07:00:00|71217.9|71207.9|71220.5|71210.5|71228.8|71218.8|71217.8|71207.8|637
1588835100000|2020-05-07 07:05:00|71220.6|71210.6|71112.4|71092.4|71226.7|71216.7|71067.6|71047.6|919
1588835400000|2020-05-07 07:10:00|71112.1|71092.1|71062.6|71042.6|71114.4|71097.4|71053.5|71036.3|937
1588835700000|2020-05-07 07:15:00|71063.1|71043.1|71073.8|71053.8|71080.1|71061.5|71024.3|71004.3|971
1588836000000|2020-05-07 07:20:00|71073.4|71053.4|71089.9|71079.9|71109.1|71092.1|71067.4|71047.4|911
1588836300000|2020-05-07 07:25:00|71090.4|71080.4|71090.7|71070.7|71099.1|71086|71079.3|71063.9|800
1588836600000|2020-05-07 07:30:00|71089.9|71069.9|71092.5|71082.5|71101.9|71088.5|71083.8|71068.2|801
1588836900000|2020-05-07 07:35:00|71092.4|71082.4|71097.5|71087.5|71109.8|71094.9|71087.2|71077.2|739
1588837200000|2020-05-07 07:40:00|71097.4|71087.4|71087.5|71077.5|71102.1|71092|71074.2|71061.1|785
1588837500000|2020-05-07 07:45:00|71087.3|71077.3|71083.5|71073.5|71095.3|71081.6|71077.5|71062.7|697
1588837800000|2020-05-07 07:50:00|71083.2|71073.2|71083.2|71073.2|71093.2|71083.2|71070|71060|794
1588838100000|2020-05-07 07:55:00|71083.3|71073.3|71094.1|71084.1|71095.3|71085.3|71076.7|71066.7|717
1588838400000|2020-05-07 08:00:00|71094.4|71084.4|71116.1|71106.1|71129.7|71112.2|71091.1|71081.1|809
1588838700000|2020-05-07 08:05:00|71115.7|71105.7|71130.9|71120.9|71137.7|71127.1|71113.2|71103.2|723
1588839000000|2020-05-07 08:10:00|71130.1|71120.1|71094.2|71084.2|71133.8|71123.8|71089.5|71074.6|740
1588839300000|2020-05-07 08:15:00|71094.3|71084.3|71092.4|71082.4|71103.2|71092|71085|71075|680
1588839600000|2020-05-07 08:20:00|71092.2|71082.2|71106.8|71096.8|71111.9|71098.3|71092.2|71082.2|697
1588839900000|2020-05-07 08:25:00|71107|71097|71105.6|71095.6|71123.1|71113.1|71104.7|71094.7|638
1588840200000|2020-05-07 08:30:00|71105.1|71095.1|71099.5|71089.5|71107.9|71097.9|71090.6|71076.5|655
1588840500000|2020-05-07 08:35:00|71099.2|71089.2|71113.3|71103.3|71115.6|71105.6|71096.8|71086.8|506
1588840800000|2020-05-07 08:40:00|71113.4|71103.4|71110.9|71100.9|71116.2|71106.2|71108.6|71098.6|545
1588841100000|2020-05-07 08:45:00|71110.8|71100.8|71102.8|71092.8|71121|71111|71102.8|71092.8|544
1588841400000|2020-05-07 08:50:00|71102.7|71092.7|71123.7|71113.7|71130.1|71120.1|71102.7|71092.7|605
1588841700000|2020-05-07 08:55:00|71123.6|71113.6|71132.2|71122.2|71144|71134|71121.5|71111.5|594
1588842000000|2020-05-07 09:00:00|71132.3|71122.3|71142.3|71132.3|71147.6|71137.6|71120.3|71109.2|667
1588842300000|2020-05-07 09:05:00|71142.2|71132.2|71167.5|71157.5|71176.8|71166.8|71138.2|71128.2|742
1588842600000|2020-05-07 09:10:00|71167.3|71157.3|71147.6|71137.6|71167.6|71157.6|71146.1|71136.1|693
1588842900000|2020-05-07 09:15:00|71147.5|71137.5|71142.6|71132.6|71154.6|71144.6|71138.2|71128.2|671
1588843200000|2020-05-07 09:20:00|71142|71132|71140.7|71130.7|71148.2|71138.2|71133.7|71123.7|662
1588843500000|2020-05-07 09:25:00|71140.6|71130.6|71137.8|71127.8|71149.1|71139.1|71133.5|71123.5|579
1588843800000|2020-05-07 09:30:00|71137.9|71127.9|71123.1|71113.1|71139.2|71129.2|71120.5|71110.5|596
1588844100000|2020-05-07 09:35:00|71123|71113|71118.2|71108.2|71134.3|71119.6|71110.1|71100.1|708
1588844400000|2020-05-07 09:40:00|71118.1|71108.1|71115.6|71105.6|71125.8|71115.8|71111.9|71101.9|505
1588844700000|2020-05-07 09:45:00|71116.6|71106.6|71125.2|71115.2|71125.3|71115.3|71112.5|71102.5|617
1588845000000|2020-05-07 09:50:00|71126|71116|71119.7|71109.7|71126.8|71116.8|71111.5|71101.5|516
1588845300000|2020-05-07 09:55:00|71119.3|71109.3|71089.6|71079.6|71120.7|71110.7|71084.2|71067.1|714
1588845600000|2020-05-07 10:00:00|71089.2|71079.2|71110.3|71090.3|71112.1|71095.4|71078|71062.5|755
1588845900000|2020-05-07 10:05:00|71110.2|71090.2|71094.9|71084.9|71110.3|71090.3|71087.5|71074.4|507
1588846200000|2020-05-07 10:10:00|71097|71087|71107.7|71087.7|71113.1|71101.8|71096.6|71082.6|447
1588846500000|2020-05-07 10:15:00|71107.6|71087.6|71086|71066|71108.4|71094.2|71076.1|71060.7|593
1588846800000|2020-05-07 10:20:00|71086.3|71066.3|71088.7|71078.7|71104.9|71091.2|71081.8|71066|636
1588847100000|2020-05-07 10:25:00|71088.8|71078.8|71076|71066|71089.2|71079.2|71057.6|71041.3|703
1588847400000|2020-05-07 10:30:00|71077.4|71067.4|71086.6|71076.6|71094.5|71081.2|71064.4|71054.4|616
1588847700000|2020-05-07 10:35:00|71086.7|71076.7|71082.3|71072.3|71092.8|71079.2|71078.1|71068.1|496
1588848000000|2020-05-07 10:40:00|71082.4|71072.4|71082.1|71072.1|71094.7|71084.7|71080.5|71070.5|455
1588848300000|2020-05-07 10:45:00|71082.3|71072.3|71092|71082|71105.6|71095.6|71081.8|71071.8|579
1588848600000|2020-05-07 10:50:00|71091.9|71081.9|71092.6|71082.6|71111.8|71096.1|71089.2|71079.2|592
1588848900000|2020-05-07 10:55:00|71092.5|71082.5|71104.7|71084.7|71104.8|71089.1|71086.3|71073.3|606
1588849200000|2020-05-07 11:00:00|71105.2|71085.2|71100.5|71080.5|71106.8|71092.6|71089.5|71075|594
1588849500000|2020-05-07 11:05:00|71096.3|71086.3|71090.7|71080.7|71103.5|71088.5|71080.1|71065.9|608
1588849800000|2020-05-07 11:10:00|71090.3|71080.3|71097|71077|71097|71082.1|71083.2|71070|547
1588850100000|2020-05-07 11:15:00|71096.9|71076.9|71084.2|71064.2|71097.6|71084.4|71069.8|71057.5|611
1588850400000|2020-05-07 11:20:00|71084.9|71064.9|71081.1|71061.1|71090.1|71076.4|71074.8|71059.5|522
1588850700000|2020-05-07 11:25:00|71081.2|71061.2|71082.3|71062.3|71084.9|71068.7|71076.9|71056.9|497
1588851000000|2020-05-07 11:30:00|71082|71062|71077.3|71057.3|71085.2|71070.4|71071.2|71054.3|514
1588851300000|2020-05-07 11:35:00|71077.2|71057.2|71082.7|71062.7|71085.6|71065.6|71073.9|71056.2|486
1588851600000|2020-05-07 11:40:00|71082.4|71062.4|71076.1|71056.1|71086.8|71071.7|71072|71055.7|406
1588851900000|2020-05-07 11:45:00|71076.2|71056.2|71097.7|71087.7|71098.7|71088.7|71074|71056.1|611
1588852200000|2020-05-07 11:50:00|71097.5|71087.5|71096.4|71086.4|71100.8|71088.7|71089.4|71077|513
1588852500000|2020-05-07 11:55:00|71096.5|71086.5|71080.9|71070.9|71099.2|71086.9|71073.8|71062.2|604
1588852800000|2020-05-07 12:00:00|71080.7|71070.7|71078.8|71068.8|71088.9|71078.9|71076|71062.4|589
1588853100000|2020-05-07 12:05:00|71078.5|71068.5|71096.3|71086.3|71098.2|71088.2|71073.4|71063.4|579
1588853400000|2020-05-07 12:10:00|71095.9|71085.9|71115|71105|71121.6|71107.7|71093.6|71081.2|532
1588853700000|2020-05-07 12:15:00|71114.7|71104.7|71098.9|71088.9|71118.5|71107.2|71094.5|71082.8|623
1588854000000|2020-05-07 12:20:00|71099.4|71089.4|71086.6|71076.6|71104.9|71094.9|71082.2|71072.2|628
1588854300000|2020-05-07 12:25:00|71086.2|71076.2|71106.8|71086.8|71107.2|71090.2|71085.3|71073.9|580
1588854600000|2020-05-07 12:30:00|71106.6|71086.6|71110.4|71090.4|71115.3|71098.8|71096.6|71081.9|561
1588854900000|2020-05-07 12:35:00|71110.3|71090.3|71096.6|71086.6|71110.3|71097.7|71089.3|71074.6|601
1588855200000|2020-05-07 12:40:00|71096.9|71086.9|71074.3|71064.3|71102.8|71088.5|71072.3|71060.3|645
1588855500000|2020-05-07 12:45:00|71074.4|71064.4|71089.7|71079.7|71095.6|71084.7|71071.7|71057.6|599
1588855800000|2020-05-07 12:50:00|71089.5|71079.5|71079.9|71069.9|71095.2|71085.2|71079.4|71065.7|537
1588856100000|2020-05-07 12:55:00|71080|71070|71088|71078|71092.2|71081.8|71078.8|71065|576
1588856400000|2020-05-07 13:00:00|71087.9|71077.9|71108.4|71088.4|71111.5|71094.8|71087.1|71072.5|669
1588856700000|2020-05-07 13:05:00|71109.4|71089.4|71111.6|71091.6|71120.2|71100.2|71104.8|71088|717
1588857000000|2020-05-07 13:10:00|71111.7|71091.7|71117.8|71097.8|71118.9|71098.9|71106.9|71086.9|575
1588857300000|2020-05-07 13:15:00|71117.7|71097.7|71122.6|71102.6|71126.7|71106.7|71110.7|71090.7|489
1588857600000|2020-05-07 13:20:00|71122.7|71102.7|71124.9|71104.9|71125.2|71105.2|71114.5|71094.5|528
1588857900000|2020-05-07 13:25:00|71125.3|71105.3|71112.1|71092.1|71125.8|71105.8|71107.2|71089.5|595
1588858200000|2020-05-07 13:30:00|71111.6|71091.6|71109.9|71089.9|71121.7|71101.7|71103.6|71083.6|647
1588858500000|2020-05-07 13:35:00|71109.8|71089.8|71101.3|71081.3|71112.4|71092.4|71099.6|71079.6|650
1588858800000|2020-05-07 13:40:00|71101.2|71081.2|71100.5|71080.5|71105.4|71085.4|71087.3|71067.3|676
1588859100000|2020-05-07 13:45:00|71101.5|71081.5|71109.8|71089.8|71112.9|71092.9|71099.3|71079.3|501
1588859400000|2020-05-07 13:50:00|71110.3|71090.3|71092.2|71072.2|71112.5|71092.5|71088.5|71068.5|551
1588859700000|2020-05-07 13:55:00|71092.6|71072.6|71101.9|71081.9|71104.2|71084.2|71081.2|71061.2|646
1588860000000|2020-05-07 14:00:00|71102.3|71082.3|71103.6|71083.6|71108.6|71088.6|71079.8|71059.8|692
1588860300000|2020-05-07 14:05:00|71103.9|71083.9|71103.1|71083.1|71111.9|71091.9|71099.4|71079.4|693
1588860600000|2020-05-07 14:10:00|71103.3|71083.3|71101.4|71081.4|71114.1|71094.1|71098.2|71078.2|658
1588860900000|2020-05-07 14:15:00|71101.7|71081.7|71129.2|71109.2|71130.7|71110.7|71098.8|71078.8|586
1588861200000|2020-05-07 14:20:00|71129.3|71109.3|71135.9|71115.9|71142.7|71124.6|71129.3|71109.3|494
1588861500000|2020-05-07 14:25:00|71135.7|71115.7|71105.2|71085.2|71139.5|71119.5|71099.5|71079.5|616
1588861800000|2020-05-07 14:30:00|71105.1|71085.1|71101.4|71081.4|71110.3|71090.3|71097.1|71077.1|622
1588862100000|2020-05-07 14:35:00|71101.5|71081.5|71098.4|71078.4|71104|71088.5|71090.5|71070.5|667
1588862400000|2020-05-07 14:40:00|71098.2|71078.2|71091.8|71071.8|71103.5|71083.5|71086.2|71066.6|564
1588862700000|2020-05-07 14:45:00|71091.9|71071.9|71117.4|71097.4|71121.4|71101.4|71083.6|71068.4|647
1588863000000|2020-05-07 14:50:00|71117.6|71097.6|71118.5|71098.5|71125.1|71105.1|71112.4|71092.4|519
1588863300000|2020-05-07 14:55:00|71118.3|71098.3|71121.4|71101.4|71126.5|71106.9|71108.7|71088.7|660
1588863600000|2020-05-07 15:00:00|71121.1|71101.1|71112.1|71092.1|71121.8|71101.9|71110.7|71090.7|714
1588863900000|2020-05-07 15:05:00|71112|71092|71106.6|71086.6|71113.7|71093.7|71106.5|71086.5|434
1588864200000|2020-05-07 15:10:00|71106.7|71086.7|71109.3|71089.3|71111.4|71092|71091.4|71075.9|475
1588864500000|2020-05-07 15:15:00|71109|71089|71078.4|71058.4|71109.5|71089.5|71078.2|71058.2|628
1588864800000|2020-05-07 15:20:00|71078.3|71058.3|71080|71060|71084|71064|71068.3|71051.3|686
1588865100000|2020-05-07 15:25:00|71080.7|71060.7|71071|71051|71081.4|71061.8|71065.8|71049.7|462
1588865400000|2020-05-07 15:30:00|71071.4|71051.4|71051.5|71031.5|71072.8|71052.8|71051.5|71031.5|624
1588865700000|2020-05-07 15:35:00|71052.3|71032.3|71058.8|71038.8|71060|71040|71044.6|71026|524
1588866000000|2020-05-07 15:40:00|71058.9|71038.9|71038.1|71018.1|71059|71039|71037.6|71017.6|480
1588866300000|2020-05-07 15:45:00|71038.2|71018.2|71026.3|71006.3|71039|71021.5|71009.4|70989.4|755
1588866600000|2020-05-07 15:50:00|71026.5|71006.5|71019|70999|71030.5|71010.5|71017.9|70997.9|689
1588866900000|2020-05-07 15:55:00|71019.1|70999.1|70982.8|70962.8|71020.3|71000.3|70965.7|70945.7|740
1588867200000|2020-05-07 16:00:00|70983.3|70963.3|70984|70964|70994.6|70974.6|70970.2|70950.2|855
1588867500000|2020-05-07 16:05:00|70984.4|70964.4|70990.8|70970.8|71000.8|70981.3|70974.6|70954.6|777
1588867800000|2020-05-07 16:10:00|70990.7|70970.7|71020.4|71000.4|71021.5|71001.5|70988.9|70968.9|695
1588868100000|2020-05-07 16:15:00|71020.2|71000.2|71023.3|71003.3|71026.3|71006.3|71012.5|70992.5|705
1588868400000|2020-05-07 16:20:00|71022.6|71002.6|70983.8|70963.8|71023.1|71003.1|70981.8|70961.8|708
1588868700000|2020-05-07 16:25:00|70983.5|70963.5|70976.7|70956.7|70995.1|70979.2|70971.1|70951.1|621
1588869000000|2020-05-07 16:30:00|70978.9|70958.9|70962.8|70942.8|70979|70959|70934.3|70914.3|793
1588869300000|2020-05-07 16:35:00|70963|70943|70982|70962|70983.6|70963.6|70957.3|70937.3|705
1588869600000|2020-05-07 16:40:00|70982.1|70962.1|70966.1|70946.1|70983|70963|70964.2|70944.2|706
1588869900000|2020-05-07 16:45:00|70966.2|70946.2|70975.2|70955.2|70980.2|70960.2|70949.2|70929.2|723
1588870200000|2020-05-07 16:50:00|70975.1|70955.1|70963.7|70943.7|70978.2|70958.2|70953.5|70933.5|650
1588870500000|2020-05-07 16:55:00|70963.6|70943.6|70955.8|70935.8|70966.7|70946.7|70953.6|70933.6|522
1588870800000|2020-05-07 17:00:00|70955.7|70935.7|70945.6|70925.6|70956|70936|70940.8|70920.8|458
1588871100000|2020-05-07 17:05:00|70946.1|70926.1|70945.1|70925.1|70954|70934|70941.8|70921.8|590
1588871400000|2020-05-07 17:10:00|70945|70925|70949.8|70929.8|70950.2|70930.2|70940.3|70920.3|428
1588871700000|2020-05-07 17:15:00|70949|70929|70951.6|70931.6|70952.2|70932.2|70945.4|70925.4|503
1588872000000|2020-05-07 17:20:00|70951.5|70931.5|70940.7|70920.7|70955|70935|70940.7|70920.7|536
1588872300000|2020-05-07 17:25:00|70941|70921|70940.6|70920.6|70947|70927|70938.6|70918.6|484
1588872600000|2020-05-07 17:30:00|70940.5|70920.5|70944.1|70924.1|70950.1|70930.1|70940.2|70920.2|518
1588872900000|2020-05-07 17:35:00|70944.6|70924.6|70928.5|70908.5|70944.8|70924.8|70916.4|70900|667
1588873200000|2020-05-07 17:40:00|70928.6|70908.6|70926.5|70906.5|70936.1|70916.1|70925.1|70905.1|613
1588873500000|2020-05-07 17:45:00|70926.4|70906.4|70931.1|70911.1|70933.5|70913.5|70926.2|70906.2|391
1588873800000|2020-05-07 17:50:00|70930.8|70910.8|70938.4|70918.4|70944.1|70924.1|70930.2|70910.2|550
1588874100000|2020-05-07 17:55:00|70938.2|70918.2|70923.5|70903.5|70938.4|70918.4|70923.3|70903.3|582
1588874400000|2020-05-07 18:00:00|70923.9|70903.9|70938.9|70918.9|70939.2|70919.2|70918.8|70898.8|688
1588874700000|2020-05-07 18:05:00|70939.4|70919.4|70952.2|70932.2|70953.9|70933.9|70934.8|70914.8|539
1588875000000|2020-05-07 18:10:00|70951.9|70931.9|70933.8|70913.8|70952.3|70932.3|70926.1|70906.1|636
1588875300000|2020-05-07 18:15:00|70933.2|70913.2|70937.6|70917.6|70940.2|70920.2|70928.3|70908.3|614
1588875600000|2020-05-07 18:20:00|70937.7|70917.7|70939.4|70919.4|70942.3|70922.3|70931.6|70911.6|820
1588875900000|2020-05-07 18:25:00|70939.5|70919.5|70940.6|70920.6|70945|70925|70938.5|70918.5|698
1588876200000|2020-05-07 18:30:00|70940.5|70920.5|70942|70922|70942.3|70922.3|70935.4|70915.4|659
1588876500000|2020-05-07 18:35:00|70941.7|70921.7|70939.3|70919.3|70944.5|70924.5|70939.3|70919.3|675
1588876800000|2020-05-07 18:40:00|70939|70919|70941.8|70921.8|70942.2|70922.2|70937.3|70917.3|572
1588877100000|2020-05-07 18:45:00|70941.3|70921.3|70930.6|70910.6|70944|70924|70930.3|70910.3|502
1588877400000|2020-05-07 18:50:00|70930.4|70910.4|70932.6|70912.6|70936.8|70916.8|70928.8|70908.8|545
1588877700000|2020-05-07 18:55:00|70932.8|70912.8|70935.6|70915.6|70937.3|70917.3|70932|70912|543
1588878000000|2020-05-07 19:00:00|70935.7|70915.7|70935|70915|70938.2|70918.2|70926.4|70906.4|623
1588878300000|2020-05-07 19:05:00|70935.1|70915.1|70932.4|70912.4|70942.4|70922.4|70930.2|70910.2|574
1588878600000|2020-05-07 19:10:00|70932.3|70912.3|70940.4|70920.4|70944.2|70924.2|70929.7|70909.7|511
1588878900000|2020-05-07 19:15:00|70940.5|70920.5|70950.8|70930.8|70954.1|70937.1|70939.9|70919.9|681
1588879200000|2020-05-07 19:20:00|70951.1|70931.1|70940.6|70920.6|70952.5|70935.5|70936.2|70920.4|586
1588879500000|2020-05-07 19:25:00|70940.9|70920.9|70939.9|70929.9|70946.9|70932.9|70937.7|70920.4|491
1588879800000|2020-05-07 19:30:00|70938.5|70928.5|70938.8|70918.8|70948.1|70931.2|70936.9|70918.2|429
1588880100000|2020-05-07 19:35:00|70939.1|70919.1|70948.7|70928.7|70949.4|70932.6|70937.5|70917.5|260
1588880400000|2020-05-07 19:40:00|70948.1|70928.1|70948.2|70938.2|70953.3|70938.2|70946.5|70926.9|262
1588880700000|2020-05-07 19:45:00|70948.1|70938.1|70955|70935|70956.1|70938.7|70936.1|70920|382
1588881000000|2020-05-07 19:50:00|70954.8|70934.8|70954.6|70934.6|70963.4|70943.4|70953.6|70933.6|421
1588881300000|2020-05-07 19:55:00|70955.1|70935.1|70948.5|70928.5|70955.1|70937.5|70936.8|70920.8|451
1588881600000|2020-05-07 20:00:00|70948.6|70928.6|70945.8|70925.8|70948.6|70929.3|70938.5|70923.4|237
1588881900000|2020-05-07 20:05:00|70945.7|70925.7|70946.6|70926.6|70948.2|70931.7|70939.3|70923.4|237
1588882200000|2020-05-07 20:10:00|70946.5|70926.5|70944.4|70924.4|70949.3|70931.1|70939.9|70921.9|205
1588882500000|2020-05-07 20:15:00|70944.6|70924.6|70939.3|70929.3|70946|70931.4|70938.7|70922.1|148
1588882800000|2020-05-07 20:20:00|70939|70929|70942|70922|70946|70930.8|70938.9|70920.9|149
1588883100000|2020-05-07 20:25:00|70942.1|70922.1|70939.3|70919.3|70945|70927|70936.7|70919.1|123
1588883400000|2020-05-07 20:30:00|70940|70920|70941.2|70921.2|70942|70925.2|70935.2|70918.9|125
1588883700000|2020-05-07 20:35:00|70940.9|70920.9|70958.2|70938.2|70964.4|70944.4|70938.7|70918.7|216
1588884000000|2020-05-07 20:40:00|70958.9|70938.9|70946.1|70926.1|70959.3|70939.3|70938.6|70914.5|156
1588884300000|2020-05-07 20:45:00|70950.6|70919.5|70947.7|70927.7|70957.6|70929.6|70943.7|70915.5|197
1588884600000|2020-05-07 20:50:00|70946.6|70926.6|70936.8|70916.8|70959.9|70930|70932|70900|213
1588884900000|2020-05-07 20:55:00|70934.2|70914.2|70945.8|70898.1|70956.5|70929.6|70926.1|70893.8|427
1588885200000|2020-05-07 21:00:00|70947.4|70898.2|70949.8|70893.6|70953|70898.3|70946.8|70889.5|52
1588885500000|2020-05-07 21:05:00|70949.5|70897.7|70950.2|70884.7|70959.5|70902.1|70942.4|70873.3|178
1588885800000|2020-05-07 21:10:00|70950.6|70905|70953.3|70893.1|70961.7|70908.4|70946.3|70883.2|257
1588886100000|2020-05-07 21:15:00|70954.1|70893|70955.6|70896.4|70963.8|70920.7|70940.7|70881|187
1588886400000|2020-05-07 21:20:00|70953.6|70900.1|70946.6|70916.5|70962|70922.1|70940.4|70889.2|190
1588886700000|2020-05-07 21:25:00|70955.6|70907.4|70947.6|70907|70959.8|70921.6|70940.1|70887.5|201
1588887000000|2020-05-07 21:30:00|70947.5|70907.4|70940.2|70920.2|70958.3|70920.7|70939.9|70889.9|152
1588887300000|2020-05-07 21:35:00|70940.3|70920.3|70946|70915.1|70959.1|70920.7|70940.3|70889.5|101
1588887600000|2020-05-07 21:40:00|70949.8|70908.3|70960.6|70902.9|70969.3|70921.2|70940.1|70892|284
1588887900000|2020-05-07 21:45:00|70967.8|70903.7|70965.5|70899.1|70974.5|70920.7|70940.7|70893.6|294
1588888200000|2020-05-07 21:50:00|70962.7|70899|70958.2|70904.7|70965.1|70910.9|70951.1|70894.5|296
1588888500000|2020-05-07 21:55:00|70950|70909.7|70958.3|70906.1|70971.4|70920.7|70940.7|70895.1|272
1588888800000|2020-05-07 22:00:00|70958.2|70904.7|70932.7|70889.5|70962.2|70904.7|70909|70877|384
1588889100000|2020-05-07 22:05:00|70926.9|70888.9|70941.5|70891.9|70947.7|70902.1|70922.1|70887.4|395
1588889400000|2020-05-07 22:10:00|70941.9|70891.8|70940.2|70891.9|70947.6|70897.5|70934.4|70883.1|339
1588889700000|2020-05-07 22:15:00|70942|70888.6|70942.6|70893.2|70949.5|70896.1|70932.9|70886|345
1588890000000|2020-05-07 22:20:00|70942.5|70893.3|70943.4|70894.1|70947|70897.2|70936.3|70887.1|325
1588890300000|2020-05-07 22:25:00|70943|70894|70941.6|70890.7|70947.3|70894.9|70934.7|70885.8|321
1588890600000|2020-05-07 22:30:00|70941.5|70890.9|70942.2|70889.9|70948.4|70894.6|70932.8|70881|381
1588890900000|2020-05-07 22:35:00|70943|70889.7|70944.3|70885.1|70946|70896.4|70935.8|70884.6|394
1588891200000|2020-05-07 22:40:00|70943.5|70886.1|70919.8|70882.9|70949.2|70893.8|70918.8|70877.4|447
1588891500000|2020-05-07 22:45:00|70920.1|70883.9|70910.3|70879.5|70925.7|70889.4|70902.7|70873.4|795
1588891800000|2020-05-07 22:50:00|70905.3|70885.3|70921.8|70891.7|70922.5|70897.4|70903.9|70875.8|853
1588892100000|2020-05-07 22:55:00|70915.2|70895.2|70911.4|70891.4|70928.4|70899.8|70911.4|70875.5|583
1588892400000|2020-05-07 23:00:00|70913.6|70893.6|70907.6|70887.6|70924.9|70901.2|70905.4|70873.2|764
1588892700000|2020-05-07 23:05:00|70907.8|70887.8|70903.3|70883.3|70909.1|70889.1|70901|70881|282
1588893000000|2020-05-07 23:10:00|70902.5|70882.5|70902.7|70882.7|70904.3|70884.3|70891.8|70871.8|546
1588893300000|2020-05-07 23:15:00|70902.4|70882.4|70904.5|70884.5|70906.9|70886.9|70899.6|70879.6|524
1588893600000|2020-05-07 23:20:00|70904.3|70884.3|70907.1|70887.1|70917.7|70894|70901.1|70881.1|704
1588893900000|2020-05-07 23:25:00|70907.2|70887.2|70907.2|70887.2|70909.6|70889.6|70904.2|70884.2|464
1588894200000|2020-05-07 23:30:00|70906.9|70886.9|70904.1|70884.1|70909.2|70889.2|70898.1|70878.1|601
1588894500000|2020-05-07 23:35:00|70904.2|70884.2|70904.9|70884.9|70907|70887|70902.3|70882.3|554
1588894800000|2020-05-07 23:40:00|70905.5|70885.5|70908.6|70888.6|70908.9|70888.9|70901.6|70881.6|417
1588895100000|2020-05-07 23:45:00|70908.5|70888.5|70921.9|70901.9|70924.9|70904.9|70903.8|70883.8|448
1588895400000|2020-05-07 23:50:00|70922.3|70902.3|70910.2|70890.2|70923.9|70903.9|70910|70890|489
1588895700000|2020-05-07 23:55:00|70910.9|70890.9|70914.3|70894.3|70919.4|70899.4|70905.5|70885.5|628
1588896000000|2020-05-08 00:00:00|70912.5|70892.5|70926.1|70906.1|70928.7|70908.7|70897.9|70881.6|738
1588896300000|2020-05-08 00:05:00|70925.9|70905.9|70922.7|70902.7|70929.8|70909.8|70921.6|70901.6|538
1588896600000|2020-05-08 00:10:00|70922.9|70902.9|70909|70889|70923.6|70903.6|70905.3|70885.3|517
1588896900000|2020-05-08 00:15:00|70908.8|70888.8|70921.2|70901.2|70925.5|70905.5|70901.3|70886.7|496
1588897200000|2020-05-08 00:20:00|70920.7|70900.7|70906.2|70886.2|70922.3|70902.3|70906.1|70886.1|536
1588897500000|2020-05-08 00:25:00|70905.9|70885.9|70898.2|70888.2|70906.4|70889.4|70894.1|70874.1|426
1588897800000|2020-05-08 00:30:00|70897.9|70887.9|70882.3|70862.3|70902.7|70888.2|70874.8|70860.2|543
1588898100000|2020-05-08 00:35:00|70882.1|70862.1|70862|70852|70886.6|70871.3|70829.1|70815.5|822
1588898400000|2020-05-08 00:40:00|70862.2|70852.2|70873.4|70863.4|70881.7|70866.9|70853.1|70840.3|573
1588898700000|2020-05-08 00:45:00|70873.7|70863.7|70857.1|70837.1|70888.2|70873.8|70851.1|70836.5|538
1588899000000|2020-05-08 00:50:00|70857|70837|70857.2|70847.2|70861.8|70848.6|70844.3|70834.3|662
1588899300000|2020-05-08 00:55:00|70857.3|70847.3|70859.2|70849.2|70859.8|70849.8|70848.6|70838.6|579
1588899600000|2020-05-08 01:00:00|70859.1|70849.1|70862.8|70852.8|70865.5|70855.5|70854|70844|594
1588899900000|2020-05-08 01:05:00|70862.7|70852.7|70856|70846|70863.1|70853.1|70843.6|70833.6|647
1588900200000|2020-05-08 01:10:00|70856.1|70846.1|70898.6|70878.6|70900.3|70880.3|70855|70845|748
1588900500000|2020-05-08 01:15:00|70898.4|70878.4|70926.1|70906.1|70927.6|70907.6|70883.4|70863.4|871
1588900800000|2020-05-08 01:20:00|70926.4|70906.4|70898.8|70888.8|70926.4|70906.4|70887.2|70877.2|778
1588901100000|2020-05-08 01:25:00|70898.7|70888.7|70895.3|70885.3|70907.4|70897.4|70884.8|70874.8|662
1588901400000|2020-05-08 01:30:00|70895.2|70885.2|70921.5|70911.5|70922.3|70912.3|70871.5|70861.5|884
1588901700000|2020-05-08 01:35:00|70921.7|70911.7|70865.3|70855.3|70923.6|70913.6|70850.8|70840.8|867
1588902000000|2020-05-08 01:40:00|70865.5|70855.5|70877|70867|70877.8|70867.8|70865.4|70855.4|768
1588902300000|2020-05-08 01:45:00|70878.5|70868.5|70835.3|70825.3|70884.3|70874.3|70835.2|70825.2|835
1588902600000|2020-05-08 01:50:00|70836.5|70826.5|70858.5|70848.5|70875.8|70865.8|70828.7|70818.7|867
1588902900000|2020-05-08 01:55:00|70859.2|70849.2|70874.8|70864.8|70878.9|70868.9|70850.1|70840.1|812
1588903200000|2020-05-08 02:00:00|70874.9|70864.9|70890.8|70880.8|70894.3|70884.3|70872.1|70862.1|757
1588903500000|2020-05-08 02:05:00|70891|70881|70895.6|70885.6|70905.2|70895.2|70888.8|70878.8|784
1588903800000|2020-05-08 02:10:00|70895.7|70885.7|70901|70891|70901.7|70891.7|70883.5|70873.5|707
1588904100000|2020-05-08 02:15:00|70901.2|70891.2|70851.7|70841.7|70902|70892|70850.1|70840.1|676
1588904400000|2020-05-08 02:20:00|70851.9|70841.9|70859.5|70849.5|70870.8|70860.8|70826.5|70816.5|937
1588904700000|2020-05-08 02:25:00|70859.6|70849.6|70843.1|70833.1|70882.5|70872.5|70842.6|70832.6|788
1588905000000|2020-05-08 02:30:00|70843.2|70833.2|70843.3|70833.3|70857.5|70847.5|70839.1|70829.1|712
1588905300000|2020-05-08 02:35:00|70845.1|70835.1|70819.3|70809.3|70848|70838|70816.9|70806.9|776
1588905600000|2020-05-08 02:40:00|70819.5|70809.5|70834.4|70824.4|70843.8|70833.8|70819.5|70809.5|781
1588905900000|2020-05-08 02:45:00|70834.2|70824.2|70838.4|70828.4|70839.4|70829.4|70824.4|70814.4|719
1588906200000|2020-05-08 02:50:00|70837.9|70827.9|70845.9|70835.9|70848.1|70838.1|70836.8|70826.8|666
1588906500000|2020-05-08 02:55:00|70845.8|70835.8|70860.7|70850.7|70865.8|70855.8|70837|70827|714
1588906800000|2020-05-08 03:00:00|70861|70851|70851.4|70841.4|70869.1|70859.1|70850.1|70840.1|739
1588907100000|2020-05-08 03:05:00|70851.5|70841.5|70840.6|70830.6|70858.2|70848.2|70840|70830|542
1588907400000|2020-05-08 03:10:00|70840.4|70830.4|70858.6|70848.6|70858.7|70848.7|70839.5|70829.5|506
1588907700000|2020-05-08 03:15:00|70858.5|70848.5|70879.7|70869.7|70882.6|70872.6|70853.9|70843.9|617
1588908000000|2020-05-08 03:20:00|70879.6|70869.6|70862.7|70852.7|70888.1|70878.1|70861.6|70851.6|638
1588908300000|2020-05-08 03:25:00|70862.6|70852.6|70862.6|70852.6|70869.5|70859.5|70859.1|70849.1|568
1588908600000|2020-05-08 03:30:00|70862.5|70852.5|70857.1|70847.1|70871.2|70861.2|70855.8|70845.8|594
1588908900000|2020-05-08 03:35:00|70856.9|70846.9|70862.1|70852.1|70863.7|70853.7|70856.7|70846.7|391
1588909200000|2020-05-08 03:40:00|70862.2|70852.2|70863.5|70853.5|70871.4|70861.4|70859.5|70849.5|517
1588909500000|2020-05-08 03:45:00|70863.7|70853.7|70862.7|70852.7|70867|70857|70861.7|70851.7|407
1588909800000|2020-05-08 03:50:00|70862.8|70852.8|70860.7|70850.7|70864.9|70854.9|70854.6|70844.6|446
1588910100000|2020-05-08 03:55:00|70860.8|70850.8|70854.2|70844.2|70864.6|70854.6|70854.2|70844.2|470
1588910400000|2020-05-08 04:00:00|70854.1|70844.1|70858.2|70848.2|70859.3|70849.3|70853.5|70843.5|450
1588910700000|2020-05-08 04:05:00|70858.1|70848.1|70861.8|70851.8|70862.6|70852.6|70857.7|70847.7|288
1588911000000|2020-05-08 04:10:00|70861.7|70851.7|70850.9|70840.9|70861.7|70851.7|70847.4|70837.4|492
1588911300000|2020-05-08 04:15:00|70851|70841|70866.7|70856.7|70867.1|70857.1|70849.5|70839.5|469
1588911600000|2020-05-08 04:20:00|70867|70857|70868.7|70858.7|70876|70866|70861.8|70851.8|551
1588911900000|2020-05-08 04:25:00|70868.6|70858.6|70874.2|70864.2|70876.2|70866.2|70867.1|70857.1|473
1588912200000|2020-05-08 04:30:00|70874.3|70864.3|70868.9|70858.9|70877.8|70867.8|70868.1|70858.1|550
1588912500000|2020-05-08 04:35:00|70869|70859|70869|70859|70869.4|70859.4|70862.6|70852.6|441
1588912800000|2020-05-08 04:40:00|70868.9|70858.9|70873.9|70863.9|70876.8|70866.8|70868.6|70858.6|416
1588913100000|2020-05-08 04:45:00|70874|70864|70874.2|70864.2|70874.5|70864.5|70863.3|70853.3|389
1588913400000|2020-05-08 04:50:00|70874.1|70864.1|70876.5|70866.5|70876.6|70866.6|70869.5|70859.5|446
1588913700000|2020-05-08 04:55:00|70875.2|70865.2|70863|70853|70877.7|70867.7|70862.7|70852.7|505
1588914000000|2020-05-08 05:00:00|70861.8|70851.8|70859.6|70849.6|70865.5|70855.5|70854.3|70844.3|542
1588914300000|2020-05-08 05:05:00|70859.7|70849.7|70864.6|70854.6|70868.5|70858.5|70857|70847|462
1588914600000|2020-05-08 05:10:00|70864.7|70854.7|70874.4|70864.4|70878.4|70868.4|70859.7|70849.7|532
1588914900000|2020-05-08 05:15:00|70874.3|70864.3|70864.4|70854.4|70875.6|70865.6|70860.3|70850.3|608
1588915200000|2020-05-08 05:20:00|70864.7|70854.7|70862|70852|70869.9|70859.9|70861.1|70851.1|465
1588915500000|2020-05-08 05:25:00|70862.1|70852.1|70867.7|70857.7|70873|70863|70860.7|70850.7|467
1588915800000|2020-05-08 05:30:00|70867.9|70857.9|70877.5|70867.5|70877.7|70867.7|70866.2|70856.2|477
1588916100000|2020-05-08 05:35:00|70877.3|70867.3|70886.5|70876.5|70886.6|70876.6|70872.5|70862.5|533
1588916400000|2020-05-08 05:40:00|70886.3|70876.3|70888.1|70878.1|70892.7|70882.7|70880.4|70870.4|631
1588916700000|2020-05-08 05:45:00|70888.6|70878.6|70874.5|70864.5|70892.5|70882.5|70873|70863|574
1588917000000|2020-05-08 05:50:00|70874.6|70864.6|70853.2|70843.2|70876.8|70866.8|70852.8|70842.8|593
1588917300000|2020-05-08 05:55:00|70853.3|70843.3|70862.4|70852.4|70865.3|70855.3|70852|70842|635
1588917600000|2020-05-08 06:00:00|70862.7|70852.7|70870.6|70860.6|70871.3|70861.3|70859.9|70849.9|623
1588917900000|2020-05-08 06:05:00|70870.7|70860.7|70870.5|70860.5|70873.2|70863.2|70863.9|70853.9|523
1588918200000|2020-05-08 06:10:00|70870.4|70860.4|70880.6|70870.6|70881.2|70871.2|70870.2|70860.2|589
1588918500000|2020-05-08 06:15:00|70880.5|70870.5|70883|70873|70902.2|70892.2|70875.8|70865.8|599
1588918800000|2020-05-08 06:20:00|70882.8|70872.8|70885.6|70875.6|70889.8|70879.8|70882.5|70872.5|568
1588919100000|2020-05-08 06:25:00|70885.7|70875.7|70891.3|70881.3|70891.9|70881.9|70883|70873|457
1588919400000|2020-05-08 06:30:00|70891.2|70881.2|70903.9|70893.9|70905.3|70895.3|70888.5|70878.5|544
1588919700000|2020-05-08 06:35:00|70903.7|70893.7|70904.7|70894.7|70904.7|70894.7|70891|70881|582
1588920000000|2020-05-08 06:40:00|70904.4|70894.4|70926.6|70916.6|70928|70918|70903.6|70893.6|583
1588920300000|2020-05-08 06:45:00|70926.7|70916.7|70937.1|70927.1|70951.1|70941.1|70926.2|70916.2|627
1588920600000|2020-05-08 06:50:00|70937|70927|70937.3|70927.3|70946.8|70936.8|70934.1|70924.1|514
1588920900000|2020-05-08 06:55:00|70937.2|70927.2|70962|70952|70968.3|70958.3|70934.4|70924.4|627
1588921200000|2020-05-08 07:00:00|70962.9|70952.9|70954|70944|70967.4|70957.4|70949.2|70939.2|696
1588921500000|2020-05-08 07:05:00|70953.8|70943.8|70943.2|70933.2|70955.9|70945.9|70933.9|70923.9|556
1588921800000|2020-05-08 07:10:00|70943.1|70933.1|70941.5|70931.5|70953.3|70943.3|70933.6|70923.6|612
1588922100000|2020-05-08 07:15:00|70941.8|70931.8|70948.1|70938.1|70950|70940|70934.3|70924.3|500
1588922400000|2020-05-08 07:20:00|70948|70938|70939.1|70929.1|70950.1|70940.1|70928.8|70918.8|544
1588922700000|2020-05-08 07:25:00|70939.2|70929.2|70952.8|70942.8|70960|70950|70933.7|70923.7|560
1588923000000|2020-05-08 07:30:00|70952.9|70942.9|70945.5|70935.5|70957.7|70947.7|70938|70928|529
1588923300000|2020-05-08 07:35:00|70945.6|70935.6|70962.1|70952.1|70963.4|70953.4|70936.9|70926.9|500
1588923600000|2020-05-08 07:40:00|70962.2|70952.2|70938.9|70928.9|70967.9|70957.9|70933.8|70923.8|635
1588923900000|2020-05-08 07:45:00|70938.8|70928.8|70936.2|70926.2|70943.4|70933.4|70931.7|70921.7|542
1588924200000|2020-05-08 07:50:00|70934.4|70924.4|70935.2|70925.2|70951.5|70941.5|70928.3|70918.3|565
1588924500000|2020-05-08 07:55:00|70935.1|70925.1|70936.9|70926.9|70947.6|70937.6|70930.9|70920.9|578
1588924800000|2020-05-08 08:00:00|70936.8|70926.8|70953.8|70943.8|70962.2|70952.2|70933|70923|681
1588925100000|2020-05-08 08:05:00|70954.1|70944.1|70947.4|70937.4|70958|70948|70937.5|70927.5|439
1588925400000|2020-05-08 08:10:00|70947.3|70937.3|70923.8|70913.8|70956.9|70946.9|70922|70912|570
1588925700000|2020-05-08 08:15:00|70924.4|70914.4|70933.4|70923.4|70934.5|70924.5|70920|70910|541
1588926000000|2020-05-08 08:20:00|70933.5|70923.5|70935.2|70925.2|70938.1|70928.1|70930.1|70920.1|467
1588926300000|2020-05-08 08:25:00|70935.3|70925.3|70940.1|70930.1|70957.4|70947.4|70931.5|70921.5|595
1588926600000|2020-05-08 08:30:00|70939.6|70929.6|70943.5|70933.5|70956.8|70946.8|70937.3|70927.3|517
1588926900000|2020-05-08 08:35:00|70943.7|70933.7|70951.2|70941.2|70957.7|70947.7|70943.7|70933.7|372
1588927200000|2020-05-08 08:40:00|70952|70942|70936.3|70926.3|70957.2|70947.2|70934.1|70924.1|508
1588927500000|2020-05-08 08:45:00|70936.2|70926.2|70947.2|70937.2|70947.2|70937.2|70936.1|70926.1|467
1588927800000|2020-05-08 08:50:00|70947.1|70937.1|70937.4|70927.4|70947.1|70937.1|70932.8|70922.8|422
1588928100000|2020-05-08 08:55:00|70937.3|70927.3|70928.4|70918.4|70942.7|70932.7|70927.2|70917.2|535
1588928400000|2020-05-08 09:00:00|70928.9|70918.9|70933.4|70923.4|70934.3|70924.3|70924|70914|455
1588928700000|2020-05-08 09:05:00|70933.5|70923.5|70927.5|70917.5|70941.5|70931.5|70927.1|70917.1|462
1588929000000|2020-05-08 09:10:00|70927.6|70917.6|70912.3|70902.3|70930.2|70920.2|70909.7|70899.7|497
1588929300000|2020-05-08 09:15:00|70912.2|70902.2|70896.1|70886.1|70914.1|70904.1|70888.8|70878.8|648
1588929600000|2020-05-08 09:20:00|70896.3|70886.3|70900|70890|70901.1|70891.1|70889.3|70879.3|500
1588929900000|2020-05-08 09:25:00|70899.9|70889.9|70890.7|70880.7|70904.1|70894.1|70876.6|70866.6|441
1588930200000|2020-05-08 09:30:00|70890.6|70880.6|70884.9|70874.9|70891.8|70881.8|70880.1|70870.1|511
1588930500000|2020-05-08 09:35:00|70885.3|70875.3|70883.6|70873.6|70889.3|70879.3|70883.4|70873.4|393
1588930800000|2020-05-08 09:40:00|70883.7|70873.7|70866.2|70856.2|70884|70874|70866.1|70856.1|346
1588931100000|2020-05-08 09:45:00|70867|70857|70875.6|70865.6|70877.8|70867.8|70867|70857|487
1588931400000|2020-05-08 09:50:00|70875.5|70865.5|70886.1|70876.1|70889.8|70879.8|70873.1|70863.1|405
1588931700000|2020-05-08 09:55:00|70886|70876|70861.5|70851.5|70893.7|70883.7|70853.8|70843.8|651
1588932000000|2020-05-08 10:00:00|70861.4|70851.4|70859.6|70849.6|70872.9|70862.9|70853|70843|597
1588932300000|2020-05-08 10:05:00|70859.8|70849.8|70870.7|70860.7|70878.7|70868.7|70859.8|70849.8|449
1588932600000|2020-05-08 10:10:00|70870.6|70860.6|70888.7|70868.7|70888.7|70874.6|70868.9|70858.9|418
1588932900000|2020-05-08 10:15:00|70884|70874|70889.6|70879.6|70892.8|70882.8|70876.5|70866.5|548
1588933200000|2020-05-08 10:20:00|70889.5|70879.5|70870.1|70860.1|70889.8|70879.8|70866.4|70856.4|504
1588933500000|2020-05-08 10:25:00|70870|70860|70878.3|70868.3|70885.7|70875.7|70868.6|70858.6|476
1588933800000|2020-05-08 10:30:00|70878.2|70868.2|70868.8|70858.8|70883.7|70873.7|70864.2|70854.2|459
1588934100000|2020-05-08 10:35:00|70868.7|70858.7|70864.8|70854.8|70871.4|70861.4|70864.5|70854.5|321
1588934400000|2020-05-08 10:40:00|70864.7|70854.7|70858.7|70848.7|70865.8|70855.8|70857.3|70847.3|394
1588934700000|2020-05-08 10:45:00|70858.8|70848.8|70859.1|70849.1|70860.3|70850.3|70847.4|70837.4|515
1588935000000|2020-05-08 10:50:00|70859.7|70849.7|70857.3|70847.3|70860.2|70850.2|70849.2|70839.2|427
1588935300000|2020-05-08 10:55:00|70857.2|70847.2|70862.1|70852.1|70862.4|70852.4|70845.8|70835.8|420
1588935600000|2020-05-08 11:00:00|70862|70852|70867.4|70857.4|70868|70858|70859.5|70849.5|497
1588935900000|2020-05-08 11:05:00|70868|70858|70862.4|70852.4|70868|70858|70851.3|70841.3|402
1588936200000|2020-05-08 11:10:00|70862.5|70852.5|70889.3|70879.3|70893.2|70883.2|70861.2|70851.2|523
1588936500000|2020-05-08 11:15:00|70889.6|70879.6|70879.3|70869.3|70894.9|70884.9|70875.8|70865.8|475
1588936800000|2020-05-08 11:20:00|70878.9|70868.9|70888.1|70878.1|70888.6|70878.6|70877.4|70867.4|391
1588937100000|2020-05-08 11:25:00|70887.8|70877.8|70872.9|70862.9|70887.8|70877.8|70868|70858|553
1588937400000|2020-05-08 11:30:00|70873|70863|70877.8|70867.8|70883.1|70873.1|70872.4|70862.4|427
1588937700000|2020-05-08 11:35:00|70877.7|70867.7|70884.2|70874.2|70886.6|70876.6|70876.1|70866.1|475
1588938000000|2020-05-08 11:40:00|70884.1|70874.1|70895.6|70885.6|70898.2|70888.2|70880.3|70870.3|471
1588938300000|2020-05-08 11:45:00|70895.7|70885.7|70891.8|70881.8|70898.2|70888.2|70890.9|70880.9|492
1588938600000|2020-05-08 11:50:00|70891.7|70881.7|70890.7|70880.7|70894.9|70884.9|70890.3|70880.3|443
1588938900000|2020-05-08 11:55:00|70890.6|70880.6|70878.4|70868.4|70890.7|70880.7|70878.1|70868.1|495
1588939200000|2020-05-08 12:00:00|70878.3|70868.3|70876.3|70866.3|70889.2|70879.2|70870.8|70860.8|585
1588939500000|2020-05-08 12:05:00|70876.4|70866.4|70865.4|70855.4|70879.7|70869.7|70861.5|70851.5|689
1588939800000|2020-05-08 12:10:00|70865.2|70855.2|70883.6|70873.6|70891.8|70881.8|70865|70855|586
1588940100000|2020-05-08 12:15:00|70883.5|70873.5|70878|70868|70891.3|70881.3|70872.6|70862.6|584
1588940400000|2020-05-08 12:20:00|70878.1|70868.1|70874.2|70864.2|70883.7|70873.7|70867.3|70857.3|743
1588940700000|2020-05-08 12:25:00|70874.3|70864.3|70888|70834.3|70888|70864.5|70857.3|70829.5|800
1588941000000|2020-05-08 12:30:00|70887.5|70834.7|70906.4|70886.4|70916.8|70896.8|70859.4|70832.1|933
1588941300000|2020-05-08 12:35:00|70900.1|70890.1|70893.7|70883.7|70940.9|70922.4|70885.5|70866.8|975
1588941600000|2020-05-08 12:40:00|70893.9|70883.9|70887.2|70877.2|70906.5|70896.5|70881.2|70871.2|874
1588941900000|2020-05-08 12:45:00|70887.9|70877.9|70909.7|70899.7|70914.9|70904.9|70880.5|70870.5|841
1588942200000|2020-05-08 12:50:00|70909.5|70899.5|70905.8|70895.8|70909.5|70899.5|70893.8|70883.8|760
1588942500000|2020-05-08 12:55:00|70906|70896|70883|70873|70910.8|70900.8|70882.8|70872.8|777
1588942800000|2020-05-08 13:00:00|70883.5|70873.5|70884.6|70864.6|70895.6|70881.4|70879.4|70859.4|692
1588943100000|2020-05-08 13:05:00|70884.7|70864.7|70899.5|70879.5|70906.4|70881.9|70880.8|70861|604
1588943400000|2020-05-08 13:10:00|70900.3|70880.3|70905.6|70885.6|70907|70891.6|70893.9|70877.4|394
1588943700000|2020-05-08 13:15:00|70905.7|70885.7|70895.8|70875.8|70919.6|70899.3|70877.7|70862|487
1588944000000|2020-05-08 13:20:00|70895.9|70875.9|70931.3|70911.3|70934.1|70914.1|70895.6|70875.6|500
1588944300000|2020-05-08 13:25:00|70934.4|70914.4|70928.6|70908.6|70935.8|70919.4|70920.5|70904.6|461
1588944600000|2020-05-08 13:30:00|70927.7|70907.7|70919.5|70899.5|70928.9|70913.2|70912.9|70898.2|564
1588944900000|2020-05-08 13:35:00|70919.4|70899.4|70913.5|70893.5|70925.9|70910.4|70906.6|70887.3|654
1588945200000|2020-05-08 13:40:00|70913.6|70893.6|70891.2|70871.2|70913.6|70894.2|70885.8|70868.2|439
1588945500000|2020-05-08 13:45:00|70885.2|70875.2|70882.2|70862.2|70893.1|70875.2|70871.5|70855.7|366
1588945800000|2020-05-08 13:50:00|70879.3|70859.3|70877.9|70857.9|70883.4|70865.6|70872.2|70856.9|442
1588946100000|2020-05-08 13:55:00|70877.8|70857.8|70902.6|70882.6|70905.2|70886.3|70877.1|70857.4|560
1588946400000|2020-05-08 14:00:00|70902.5|70882.5|70903.3|70883.3|70908.9|70889.6|70894.4|70874.4|602
1588946700000|2020-05-08 14:05:00|70903.4|70883.4|70901.4|70881.4|70911.7|70895.8|70893.5|70875.3|451
1588947000000|2020-05-08 14:10:00|70901.3|70881.3|70880.6|70860.6|70903.7|70883.7|70873.1|70856.1|646
1588947300000|2020-05-08 14:15:00|70880.7|70860.7|70871.9|70851.9|70884.3|70864.7|70862.4|70842.4|629
1588947600000|2020-05-08 14:20:00|70871.3|70851.3|70871.5|70851.5|70888.8|70868.8|70867.8|70848.6|606
1588947900000|2020-05-08 14:25:00|70871.3|70851.3|70882.2|70862.2|70882.2|70862.2|70863|70845.8|546
1588948200000|2020-05-08 14:30:00|70882.6|70862.6|70869.3|70849.3|70882.6|70862.6|70861.4|70846.2|505
1588948500000|2020-05-08 14:35:00|70869.1|70849.1|70861.1|70841.1|70872.2|70856.9|70854.7|70839.7|440
1588948800000|2020-05-08 14:40:00|70861.2|70841.2|70832.1|70822.1|70867.2|70851.1|70826.4|70816.4|648
1588949100000|2020-05-08 14:45:00|70832|70822|70832.3|70812.3|70854.7|70840.5|70827.6|70807.6|667
1588949400000|2020-05-08 14:50:00|70832.9|70812.9|70848|70828|70848.3|70828.3|70825.1|70807.6|585
1588949700000|2020-05-08 14:55:00|70847.8|70827.8|70835.3|70815.3|70848.6|70833|70830.7|70810.7|661
1588950000000|2020-05-08 15:00:00|70835.6|70815.6|70846.7|70826.7|70848.3|70829.5|70829.7|70814.3|559
1588950300000|2020-05-08 15:05:00|70847.2|70827.2|70858.7|70838.7|70860.1|70844.6|70840.6|70820.6|423
1588950600000|2020-05-08 15:10:00|70858.6|70838.6|70861.3|70851.3|70866.9|70851.3|70849|70831.6|430
1588950900000|2020-05-08 15:15:00|70866|70846|70852.9|70832.9|70870.3|70854.1|70841.6|70823.4|399
1588951200000|2020-05-08 15:20:00|70852.4|70832.4|70863.8|70853.8|70868.7|70855.7|70846.9|70831.6|553
1588951500000|2020-05-08 15:25:00|70864.1|70854.1|70867.6|70847.6|70882|70861.1|70858.9|70837.1|667
1588951800000|2020-05-08 15:30:00|70868.4|70848.4|70871.5|70851.5|70876.6|70855.7|70862.5|70846.1|378
1588952100000|2020-05-08 15:35:00|70871.4|70851.4|70866.6|70846.6|70877.6|70864.6|70865.1|70845.1|408
1588952400000|2020-05-08 15:40:00|70866.7|70846.7|70869.2|70849.2|70874.6|70859.5|70863.9|70846|465
1588952700000|2020-05-08 15:45:00|70869.1|70849.1|70864.5|70844.5|70870.8|70855.6|70863.5|70844.3|387
1588953000000|2020-05-08 15:50:00|70864.6|70844.6|70868.4|70848.4|70871.3|70855.2|70858.4|70839.8|276
1588953300000|2020-05-08 15:55:00|70868.5|70848.5|70866.9|70846.9|70881.2|70856|70862.1|70839.2|381
1588953600000|2020-05-08 16:00:00|70867.4|70847.4|70880.7|70860.7|70883|70863|70866.7|70846.7|431
1588953900000|2020-05-08 16:05:00|70880.6|70860.6|70883.4|70863.4|70890.9|70869|70877.4|70857.4|495
1588954200000|2020-05-08 16:10:00|70883.7|70863.7|70903.9|70883.9|70912.3|70886|70883.4|70859.6|391
1588954500000|2020-05-08 16:15:00|70904.3|70884.3|70894.4|70874.4|70910|70890|70891.5|70872.6|483
1588954800000|2020-05-08 16:20:00|70894|70874|70895.9|70875.9|70903|70876.9|70884.3|70866.2|342
1588955100000|2020-05-08 16:25:00|70896|70876|70903.9|70883.9|70904.4|70884.2|70892|70864.4|297
1588955400000|2020-05-08 16:30:00|70903.3|70883.3|70894.1|70874.1|70908.8|70886.9|70887.8|70867.8|437
1588955700000|2020-05-08 16:35:00|70893.6|70873.6|70892.3|70872.3|70899|70876.6|70890.2|70868.8|291
1588956000000|2020-05-08 16:40:00|70891|70871|70888.9|70868.9|70894.8|70874.8|70884.2|70864.2|358
1588956300000|2020-05-08 16:45:00|70888.5|70868.5|70893.8|70873.8|70903.3|70877.6|70887.3|70867.3|451
1588956600000|2020-05-08 16:50:00|70896.6|70876.6|70895.4|70875.4|70907|70885.6|70888.2|70870.1|552
1588956900000|2020-05-08 16:55:00|70895.5|70875.5|70905.9|70885.9|70907.9|70887.9|70893.4|70873.4|552
1588957200000|2020-05-08 17:00:00|70907.8|70887.8|70911.9|70891.9|70916|70901|70906|70886|357
1588957500000|2020-05-08 17:05:00|70912.4|70892.4|70934.3|70903.5|70937.5|70912|70911.4|70891.4|373
1588957800000|2020-05-08 17:10:00|70925.5|70905.5|70922.5|70902.5|70932.2|70912.2|70918.1|70892.7|290
1588958100000|2020-05-08 17:15:00|70922.6|70902.6|70909.7|70889.7|70928.7|70907.8|70909.5|70889.5|352
1588958400000|2020-05-08 17:20:00|70912.5|70892.5|70912.1|70892.1|70921.6|70895.2|70904.3|70879.8|332
1588958700000|2020-05-08 17:25:00|70912.2|70892.2|70910.7|70890.7|70920.1|70903.8|70907.2|70883.5|434
1588959000000|2020-05-08 17:30:00|70916.3|70896.3|70921.5|70901.5|70921.7|70907.7|70908.8|70893.9|367
1588959300000|2020-05-08 17:35:00|70922.8|70902.8|70926.9|70906.9|70935.2|70916.8|70917.1|70902.1|351
1588959600000|2020-05-08 17:40:00|70928.3|70908.3|70939.6|70919.6|70941.1|70921.1|70925.7|70908|508
1588959900000|2020-05-08 17:45:00|70939.7|70919.7|70957.5|70937.5|70958.9|70943.1|70934.3|70918.7|440
1588960200000|2020-05-08 17:50:00|70957.4|70937.4|70952.1|70932.1|70965.4|70947.3|70945.6|70931.4|415
1588960500000|2020-05-08 17:55:00|70952.3|70932.3|70944.6|70924.6|70956.1|70940.8|70943|70924.2|442
1588960800000|2020-05-08 18:00:00|70944.4|70924.4|70946.3|70926.3|70950.2|70930.2|70934.7|70914.7|517
1588961100000|2020-05-08 18:05:00|70946.1|70926.1|70943.3|70923.3|70947.3|70929.9|70939.6|70919.6|472
1588961400000|2020-05-08 18:10:00|70943.4|70923.4|70957.2|70937.2|70963.1|70943.1|70943.1|70923.1|427
1588961700000|2020-05-08 18:15:00|70954.8|70934.8|70942.8|70922.8|70957.8|70941.8|70941.8|70921.8|511
1588962000000|2020-05-08 18:20:00|70943|70923|70944.5|70924.5|70944.6|70926.9|70933.9|70918.8|394
1588962300000|2020-05-08 18:25:00|70944.4|70924.4|70952.6|70932.6|70954.5|70934.5|70940.6|70924.4|400
1588962600000|2020-05-08 18:30:00|70952.7|70932.7|70951.3|70931.3|70957.1|70937.8|70944.6|70929.6|454
1588962900000|2020-05-08 18:35:00|70951.5|70931.5|70945.6|70935.6|70953.8|70937.2|70943.5|70929.2|350
1588963200000|2020-05-08 18:40:00|70945.8|70935.8|70948.8|70938.8|70954.1|70940.1|70945.5|70929.4|277
1588963500000|2020-05-08 18:45:00|70948.7|70938.7|70978.2|70958.2|70979.6|70961.6|70948.5|70938.5|365
1588963800000|2020-05-08 18:50:00|70978.9|70958.9|70977|70957|70980.3|70961.7|70968.9|70948.9|420
1588964100000|2020-05-08 18:55:00|70978.3|70958.3|70977.5|70957.5|70979.9|70964.3|70968.1|70952.3|537
1588964400000|2020-05-08 19:00:00|70977.6|70957.6|70958.9|70938.9|70978.9|70958.9|70958.7|70938.7|375
1588964700000|2020-05-08 19:05:00|70959.1|70939.1|70970.5|70950.5|70973.2|70953.2|70959.1|70939.1|427
1588965000000|2020-05-08 19:10:00|70970.3|70950.3|70967.7|70957.7|70978.3|70962.9|70965.7|70948.5|512
1588965300000|2020-05-08 19:15:00|70968.1|70958.1|70967|70957|70969.8|70959.8|70963.1|70953.1|632
1588965600000|2020-05-08 19:20:00|70966.7|70956.7|70965.7|70955.7|70967.5|70957.5|70960.9|70950.9|550
1588965900000|2020-05-08 19:25:00|70965.5|70955.5|70960.1|70950.1|70966.9|70956.9|70958.4|70948.4|383
1588966200000|2020-05-08 19:30:00|70960|70950|70968.7|70948.7|70974.1|70958.1|70960|70944|345
1588966500000|2020-05-08 19:35:00|70968.4|70948.4|70965.3|70955.3|70969.4|70956.5|70963.2|70947.8|317
1588966800000|2020-05-08 19:40:00|70964.9|70954.9|70971.2|70961.2|70976.3|70962|70961|70944.9|384
1588967100000|2020-05-08 19:45:00|70971|70961|70972.7|70962.7|70978|70968|70970.9|70960.9|491
1588967400000|2020-05-08 19:50:00|70972.6|70962.6|70972.5|70962.5|70973.5|70963.5|70971.4|70961.4|480
1588967700000|2020-05-08 19:55:00|70973.4|70963.4|70976.2|70966.2|70977.6|70967.6|70971.7|70961.7|430
1588968000000|2020-05-08 20:00:00|70975.5|70965.5|70975.6|70965.6|70984.1|70967.9|70973.9|70959.5|361
1588968300000|2020-05-08 20:05:00|70975.3|70965.3|70974.9|70964.9|70982|70966.2|70972|70958.1|229
1588968600000|2020-05-08 20:10:00|70974.1|70964.1|70971.8|70961.8|70981.2|70966.2|70970.1|70954.4|207
1588968900000|2020-05-08 20:15:00|70971.9|70961.9|70978.3|70958.3|70979.9|70962.1|70971.9|70957|118
1588969200000|2020-05-08 20:20:00|70978.7|70958.7|70979.5|70959.5|70981.7|70966.2|70971.9|70955.5|185
1588969500000|2020-05-08 20:25:00|70979.9|70959.9|70979.3|70959.3|70981.1|70965.6|70972.8|70956.7|163
1588969800000|2020-05-08 20:30:00|70979.4|70959.4|70969.5|70949.5|70981.9|70967.5|70964.1|70944.1|290
1588970100000|2020-05-08 20:35:00|70969.3|70949.3|70972.2|70952.2|70973|70953|70967.4|70947.4|156
1588970400000|2020-05-08 20:40:00|70971.8|70951.8|70972.8|70952.8|70976.6|70956.6|70963.2|70943.2|134
1588970700000|2020-05-08 20:45:00|70975.4|70955.4|70970.5|70950.5|70976.6|70956.6|70966.4|70946.4|136
1588971000000|2020-05-08 20:50:00|70970.6|70950.6|70957|70937|70972.9|70952.9|70950.5|70930.5|156
1588971300000|2020-05-08 20:55:00|70957.7|70937.7|70981.1|70898.9|71020.1|70939|70952.9|70849.6|131
1589140800000|2020-05-10 20:00:00|70938.4|70916.4|70960.7|70893.1|70960.7|70917|70938.4|70893.1|12
1589141100000|2020-05-10 20:05:00|70938.8|70893.5|70939|70917|70960.6|70917|70936.8|70893.5|13
1589141400000|2020-05-10 20:10:00|70938.9|70916.9|70939.5|70917.5|70939.5|70917.5|70938.9|70916.9|3
1589141700000|2020-05-10 20:15:00|70937.2|70915.2|70937.8|70915.8|70939.5|70917.5|70937.2|70915.2|11
1589142000000|2020-05-10 20:20:00|70939.5|70917.5|70939|70917|70940.3|70918.3|70934.5|70912.5|30
1589142300000|2020-05-10 20:25:00|70938.7|70916.7|70938.5|70916.5|71001.9|70917|70938.4|70890.9|10
1589142600000|2020-05-10 20:30:00|70938.4|70916.4|70938.5|70916.5|70938.5|70916.5|70938.4|70916.4|6
1589142900000|2020-05-10 20:35:00|70938.4|70916.4|70938.5|70916.5|70938.5|70916.5|70938.4|70916.4|8
1589143200000|2020-05-10 20:40:00|70938.4|70916.4|70948.8|70926.8|70950.9|70928.9|70935.1|70913.1|20
1589143500000|2020-05-10 20:45:00|70951|70929|70950|70928|70951.5|70929.5|70948.5|70926.5|34
1589143800000|2020-05-10 20:50:00|70951|70929|70951.5|70929.5|70951.5|70929.5|70949.9|70927.9|24
1589144100000|2020-05-10 20:55:00|70949.9|70927.9|70949.3|70927.3|70951.5|70929.5|70948.9|70926.9|14
1589144400000|2020-05-10 21:00:00|70951.5|70929.5|70947.7|70925.7|70959.7|70937.7|70943.3|70921.3|35
1589144700000|2020-05-10 21:05:00|70948.2|70926.2|70950.6|70928.6|70960|70938|70944.4|70922.4|79
1589145000000|2020-05-10 21:10:00|70947.4|70925.4|70948.9|70926.9|70960.6|70938.6|70944.2|70922.2|77
1589145300000|2020-05-10 21:15:00|70947.2|70925.2|70953.8|70931.8|70955.7|70933.7|70944.3|70922.3|95
1589145600000|2020-05-10 21:20:00|70949.1|70927.1|70955.7|70933.7|70960.6|70938.6|70944.3|70922.3|115
1589145900000|2020-05-10 21:25:00|70955.3|70933.3|70955.7|70933.7|70958|70936|70943.7|70921.7|124
1589146200000|2020-05-10 21:30:00|70953.6|70931.6|70941.9|70919.9|70955.1|70933.1|70939.6|70917.6|156
1589146500000|2020-05-10 21:35:00|70940.9|70918.9|70948.7|70926.7|70954.6|70932.6|70940.9|70918.9|109
1589146800000|2020-05-10 21:40:00|70948.6|70926.6|70950.6|70928.6|70953.7|70931.7|70943.4|70921.4|106
1589147100000|2020-05-10 21:45:00|70949.9|70927.9|70950.7|70928.7|70960.1|70938.1|70938.9|70916.9|136
1589147400000|2020-05-10 21:50:00|70950.8|70928.8|70948.9|70926.9|70955.4|70933.4|70943.2|70921.2|138
1589147700000|2020-05-10 21:55:00|70949.7|70927.7|70956.5|70934.5|70958.4|70936.4|70944.9|70922.9|128
1589148000000|2020-05-10 22:00:00|70957.3|70935.3|70967.1|70945.1|71006.2|70953.1|70943.9|70915.1|502
1589148300000|2020-05-10 22:05:00|70966.4|70944.4|70993.2|70927.2|71008.1|70951.9|70964.2|70919|344
1589148600000|2020-05-10 22:10:00|70988.4|70927.3|71002.5|70931.2|71006|70945.5|70965|70923.8|206
1589148900000|2020-05-10 22:15:00|71001.5|70930.4|70997.2|70934.1|71004.9|70939.8|70992.1|70924.3|160
1589149200000|2020-05-10 22:20:00|70996.5|70934.9|70999.8|70938.7|71000.3|70939.6|70991.7|70927|164
1589149500000|2020-05-10 22:25:00|70998.1|70934.7|70980|70929.2|71000.2|70938.7|70975.7|70924.6|376
1589149800000|2020-05-10 22:30:00|70978.3|70927.6|70975|70928|70988.9|70935.4|70972|70925.9|539
1589150100000|2020-05-10 22:35:00|70975.7|70928.2|70974|70925.8|70981.1|70929.4|70969|70922.3|589
1589150400000|2020-05-10 22:40:00|70972.9|70925.4|70986.8|70897.3|70992.9|70947.4|70972.5|70874.9|920
1589150700000|2020-05-10 22:45:00|70984.6|70895.1|70984.9|70887.9|70991.5|70904.3|70978.6|70881.2|982
1589151000000|2020-05-10 22:50:00|70985.6|70887.7|70986.5|70930.5|70992.9|70937.9|70978.8|70885.6|351
1589151300000|2020-05-10 22:55:00|70985.8|70930.4|70964.9|70929.6|70990.5|70938|70955.1|70926.8|345
1589151600000|2020-05-10 23:00:00|70971.8|70932.8|70959.8|70939.8|70974.8|70943.1|70953.4|70927.5|283
1589151900000|2020-05-10 23:05:00|70959.9|70939.9|70959.5|70939.5|70971.8|70942.3|70955.5|70926|194
1589152200000|2020-05-10 23:10:00|70960.1|70940.1|70961.3|70941.3|70970|70943.6|70954.9|70924.9|188
1589152500000|2020-05-10 23:15:00|70959.8|70939.8|70959.9|70939.9|70974.5|70945.1|70957.5|70933.6|508
1589152800000|2020-05-10 23:20:00|70959.7|70939.7|70969.1|70949.1|70970.5|70950.5|70958.7|70938.7|380
1589153100000|2020-05-10 23:25:00|70969|70949|70971.4|70951.4|70974.3|70954.3|70968.8|70948.8|336
1589153400000|2020-05-10 23:30:00|70971.5|70951.5|70971.1|70951.1|70974.3|70954.3|70969.5|70949.5|435
1589153700000|2020-05-10 23:35:00|70971.4|70951.4|70970.8|70950.8|70978.8|70958.8|70964.5|70944.5|472
1589154000000|2020-05-10 23:40:00|70970.4|70950.4|70959|70939|70973.5|70953.5|70958.5|70938.5|514
1589154300000|2020-05-10 23:45:00|70958.9|70938.9|70960.8|70940.8|70967.1|70945.4|70951.5|70923.7|427
1589154600000|2020-05-10 23:50:00|70959.9|70939.9|70953.7|70933.7|70960.9|70940.9|70950.3|70930.3|495
1589154900000|2020-05-10 23:55:00|70953.9|70933.9|70952.2|70932.2|70955.3|70935.3|70950|70930|485
1589155200000|2020-05-11 00:00:00|70951.1|70931.1|70950.6|70930.6|70961.2|70941.2|70950.6|70930.6|844
1589155500000|2020-05-11 00:05:00|70950.9|70930.9|70913.9|70893.9|70952|70932|70913.9|70893.9|761
1589155800000|2020-05-11 00:10:00|70914.8|70894.8|70929.4|70909.4|70938|70918|70912.6|70892.6|540
1589156100000|2020-05-11 00:15:00|70929.6|70909.6|70916.9|70896.9|70929.9|70909.9|70913.2|70895.9|483
1589156400000|2020-05-11 00:20:00|70917.1|70897.1|70926|70906|70931.1|70911.1|70916|70896|451
1589156700000|2020-05-11 00:25:00|70926.3|70906.3|70914.2|70904.2|70928.4|70913.5|70914.1|70899.9|474
1589157000000|2020-05-11 00:30:00|70914.1|70904.1|70913.4|70903.4|70920.2|70909.9|70910.1|70899.9|609
1589157300000|2020-05-11 00:35:00|70913.5|70903.5|70921.3|70901.3|70921.6|70911.6|70905.8|70895.8|439
1589157600000|2020-05-11 00:40:00|70921.2|70901.2|70917.4|70907.4|70923|70912.8|70916.7|70900.6|366
1589157900000|2020-05-11 00:45:00|70917.5|70907.5|70943.5|70933.5|70951.1|70936|70916.8|70906.8|516
1589158200000|2020-05-11 00:50:00|70943.6|70933.6|70946.4|70936.4|70947.8|70937.8|70926.6|70913.5|559
1589158500000|2020-05-11 00:55:00|70947.9|70937.9|70934.6|70924.6|70951.3|70941.3|70931.9|70921.9|417
1589158800000|2020-05-11 01:00:00|70934.1|70924.1|70937.8|70927.8|70948.4|70938.4|70931.1|70921.1|590
1589159100000|2020-05-11 01:05:00|70937.9|70927.9|70943.2|70933.2|70947.1|70937.1|70934.4|70924.4|506
1589159400000|2020-05-11 01:10:00|70942.9|70932.9|70937.5|70917.5|70944.1|70934.1|70932.6|70917.1|436
1589159700000|2020-05-11 01:15:00|70938.1|70918.1|70921.6|70911.6|70939.5|70922.3|70917.5|70900.7|430
1589160000000|2020-05-11 01:20:00|70920.8|70910.8|70917.3|70907.3|70922.1|70912.1|70908.3|70898.3|626
1589160300000|2020-05-11 01:25:00|70917.5|70907.5|70902.4|70892.4|70919.5|70909.5|70897|70887|542
1589160600000|2020-05-11 01:30:00|70902.3|70892.3|70889.3|70879.3|70909.9|70899.9|70879.7|70869.7|767
1589160900000|2020-05-11 01:35:00|70889.9|70879.9|70864.8|70854.8|70890|70880|70845.5|70835.5|808
1589161200000|2020-05-11 01:40:00|70864.9|70854.9|70872.9|70862.9|70879.6|70869.6|70855.7|70845.7|801
1589161500000|2020-05-11 01:45:00|70872.8|70862.8|70868.5|70858.5|70880.8|70870.8|70868.5|70858.5|659
1589161800000|2020-05-11 01:50:00|70868.8|70858.8|70854.9|70844.9|70869.5|70859.5|70854|70844|661
1589162100000|2020-05-11 01:55:00|70855.7|70845.7|70847.5|70837.5|70862.7|70852.7|70846.5|70836.5|649
1589162400000|2020-05-11 02:00:00|70847.3|70837.3|70878.4|70868.4|70887.2|70877.2|70847.3|70837.3|768
1589162700000|2020-05-11 02:05:00|70879|70869|70879.2|70869.2|70885.2|70875.2|70872.1|70862.1|693
1589163000000|2020-05-11 02:10:00|70879.4|70869.4|70871.1|70861.1|70884.9|70874.9|70868.3|70858.3|570
1589163300000|2020-05-11 02:15:00|70871.2|70861.2|70877|70867|70878.4|70868.4|70869.6|70859.6|522
1589163600000|2020-05-11 02:20:00|70876.5|70866.5|70872.6|70862.6|70879.9|70869.9|70870.5|70860.5|510
1589163900000|2020-05-11 02:25:00|70872.8|70862.8|70887.1|70877.1|70892.8|70882.8|70870.7|70860.7|642
1589164200000|2020-05-11 02:30:00|70887.2|70877.2|70871.9|70861.9|70887.3|70877.3|70871.2|70861.2|592
1589164500000|2020-05-11 02:35:00|70872|70862|70875.6|70865.6|70878|70868|70869.7|70859.7|452
1589164800000|2020-05-11 02:40:00|70875.4|70865.4|70870.8|70860.8|70877|70867|70868.3|70858.3|531
1589165100000|2020-05-11 02:45:00|70870.6|70860.6|70877|70867|70882.5|70872.5|70869.2|70859.2|476
1589165400000|2020-05-11 02:50:00|70876.8|70866.8|70884.5|70874.5|70886.4|70876.4|70876.6|70866.6|582
1589165700000|2020-05-11 02:55:00|70884.6|70874.6|70881.9|70871.9|70885|70875|70879.5|70869.5|545
1589166000000|2020-05-11 03:00:00|70881.7|70871.7|70875.7|70865.7|70887.1|70877.1|70875.6|70865.6|501
1589166300000|2020-05-11 03:05:00|70875.6|70865.6|70875.7|70865.7|70877.2|70867.2|70870.1|70860.1|494
1589166600000|2020-05-11 03:10:00|70875.5|70865.5|70871.1|70861.1|70877.8|70867.8|70869.1|70859.1|448
1589166900000|2020-05-11 03:15:00|70871.2|70861.2|70875.1|70865.1|70876.7|70866.7|70869.5|70859.5|518
1589167200000|2020-05-11 03:20:00|70875.2|70865.2|70878.6|70868.6|70879.9|70869.9|70872.9|70862.9|382
1589167500000|2020-05-11 03:25:00|70878.7|70868.7|70880.2|70870.2|70880.7|70870.7|70867.3|70857.3|467
1589167800000|2020-05-11 03:30:00|70880.1|70870.1|70893.5|70883.5|70894.8|70884.8|70877.6|70867.6|508
1589168100000|2020-05-11 03:35:00|70893.4|70883.4|70896.4|70886.4|70898.1|70888.1|70891.5|70881.5|347
1589168400000|2020-05-11 03:40:00|70896.3|70886.3|70893.7|70883.7|70897.7|70887.7|70892.1|70882.1|342
1589168700000|2020-05-11 03:45:00|70893.6|70883.6|70900.7|70890.7|70902.1|70892.1|70892.4|70882.4|389
1589169000000|2020-05-11 03:50:00|70900.8|70890.8|70903.9|70893.9|70904.7|70894.7|70898.2|70888.2|414
1589169300000|2020-05-11 03:55:00|70903.8|70893.8|70901.4|70891.4|70904.8|70894.8|70900.7|70890.7|395
1589169600000|2020-05-11 04:00:00|70901.2|70891.2|70903|70893|70903.5|70893.5|70898.5|70888.5|404
1589169900000|2020-05-11 04:05:00|70902.9|70892.9|70893.4|70883.4|70903.5|70893.5|70890.8|70880.8|413
1589170200000|2020-05-11 04:10:00|70893.5|70883.5|70899.7|70889.7|70902.5|70892.5|70892|70882|394
1589170500000|2020-05-11 04:15:00|70899.3|70889.3|70894.4|70884.4|70902.1|70892.1|70894.4|70884.4|270
1589170800000|2020-05-11 04:20:00|70894.6|70884.6|70893.3|70883.3|70897|70887|70892|70882|326
1589171100000|2020-05-11 04:25:00|70893.4|70883.4|70895.8|70885.8|70898.5|70888.5|70893.2|70883.2|325
1589171400000|2020-05-11 04:30:00|70895.7|70885.7|70893|70883|70898.1|70888.1|70890.8|70880.8|331
1589171700000|2020-05-11 04:35:00|70892.9|70882.9|70894.7|70884.7|70896|70886|70891|70881|371
1589172000000|2020-05-11 04:40:00|70894.5|70884.5|70900.8|70890.8|70902.2|70892.2|70892.7|70882.7|402
1589172300000|2020-05-11 04:45:00|70900.7|70890.7|70902.9|70892.9|70904.6|70894.6|70899.6|70889.6|398
1589172600000|2020-05-11 04:50:00|70902.7|70892.7|70907.3|70897.3|70912.2|70902.2|70901.1|70891.1|431
1589172900000|2020-05-11 04:55:00|70907.5|70897.5|70909.2|70899.2|70909.3|70899.3|70897.8|70887.8|384
1589173200000|2020-05-11 05:00:00|70909.3|70899.3|70922.1|70912.1|70922.2|70912.2|70909|70899|571
1589173500000|2020-05-11 05:05:00|70922.2|70912.2|70915.9|70905.9|70924.5|70914.5|70915|70905|444
1589173800000|2020-05-11 05:10:00|70916.1|70906.1|70927.2|70917.2|70928.9|70918.9|70914|70904|389
1589174100000|2020-05-11 05:15:00|70927.3|70917.3|70927.2|70917.2|70941.6|70931.6|70926.3|70916.3|447
1589174400000|2020-05-11 05:20:00|70927|70917|70940.3|70930.3|70941.1|70931.1|70925|70915|444
1589174700000|2020-05-11 05:25:00|70940.4|70930.4|70943.7|70933.7|70946.4|70936.4|70938.4|70928.4|417
1589175000000|2020-05-11 05:30:00|70943.8|70933.8|70943.3|70933.3|70948.7|70938.7|70939.3|70929.3|510
1589175300000|2020-05-11 05:35:00|70944.5|70934.5|70932.2|70922.2|70948|70938|70930.5|70920.5|462
1589175600000|2020-05-11 05:40:00|70932.4|70922.4|70935.5|70925.5|70937.4|70927.4|70930.9|70920.9|444
1589175900000|2020-05-11 05:45:00|70935.6|70925.6|70925.9|70915.9|70935.9|70925.9|70919.9|70909.9|485
1589176200000|2020-05-11 05:50:00|70925.7|70915.7|70923.8|70913.8|70927.4|70917.4|70921.3|70911.3|342
1589176500000|2020-05-11 05:55:00|70923.7|70913.7|70933.6|70923.6|70937.1|70927.1|70923.6|70913.6|455
1589176800000|2020-05-11 06:00:00|70933.7|70923.7|70942.4|70932.4|70946.8|70936.8|70921.9|70911.9|579
1589177100000|2020-05-11 06:05:00|70942.5|70932.5|70943.8|70933.8|70950.9|70940.9|70939.1|70929.1|445
1589177400000|2020-05-11 06:10:00|70943.3|70933.3|70929.7|70919.7|70945|70935|70929.6|70919.6|495
1589177700000|2020-05-11 06:15:00|70930|70920|70940.2|70930.2|70942|70932|70930|70920|471
1589178000000|2020-05-11 06:20:00|70940.1|70930.1|70941.7|70931.7|70948.9|70938.9|70936.3|70926.3|551
1589178300000|2020-05-11 06:25:00|70941.8|70931.8|70945.9|70935.9|70946.2|70936.2|70930.8|70920.8|548
1589178600000|2020-05-11 06:30:00|70946.1|70936.1|70949.1|70939.1|70951.2|70941.2|70941.2|70931.2|491
1589178900000|2020-05-11 06:35:00|70948.9|70938.9|70953.2|70943.2|70955.3|70945.3|70942.8|70932.8|568
1589179200000|2020-05-11 06:40:00|70953.1|70943.1|70953|70943|70959.2|70949.2|70945.1|70935.1|526
1589179500000|2020-05-11 06:45:00|70952.9|70942.9|70945.1|70935.1|70952.9|70942.9|70942|70932|512
1589179800000|2020-05-11 06:50:00|70944.7|70934.7|70928.5|70918.5|70949.4|70939.4|70928.5|70918.5|563
1589180100000|2020-05-11 06:55:00|70928.4|70918.4|70924.7|70914.7|70937.2|70927.2|70919.8|70909.8|704
1589180400000|2020-05-11 07:00:00|70924.5|70914.5|70927.7|70917.7|70931.1|70921.1|70915.4|70905.4|601
1589180700000|2020-05-11 07:05:00|70927.4|70917.4|70929.8|70919.8|70931.4|70921.4|70924.9|70914.9|490
1589181000000|2020-05-11 07:10:00|70929.7|70919.7|70931.9|70921.9|70933.5|70923.5|70920.4|70910.4|643
1589181300000|2020-05-11 07:15:00|70932|70922|70932.4|70922.4|70937.1|70927.1|70927.7|70917.7|541
1589181600000|2020-05-11 07:20:00|70932.3|70922.3|70917.8|70907.8|70933.9|70923.9|70915.2|70905.2|565
1589181900000|2020-05-11 07:25:00|70918.1|70908.1|70912.1|70902.1|70927.8|70917.8|70907.2|70897.2|602
1589182200000|2020-05-11 07:30:00|70912.3|70902.3|70923.3|70913.3|70925|70915|70911.9|70901.9|520
1589182500000|2020-05-11 07:35:00|70923.2|70913.2|70921.6|70911.6|70926.8|70916.8|70916.9|70906.9|516
1589182800000|2020-05-11 07:40:00|70921.8|70911.8|70932|70922|70941.5|70931.5|70920.8|70910.8|548
1589183100000|2020-05-11 07:45:00|70931.9|70921.9|70929.7|70919.7|70936.7|70926.7|70927.5|70917.5|513
1589183400000|2020-05-11 07:50:00|70929.5|70919.5|70920.3|70910.3|70931.5|70921.5|70918|70908|501
1589183700000|2020-05-11 07:55:00|70919.9|70909.9|70925.2|70915.2|70935.6|70925.6|70919.5|70909.5|558
1589184000000|2020-05-11 08:00:00|70925.3|70915.3|70927.7|70917.7|70935.2|70925.2|70924.1|70914.1|546
1589184300000|2020-05-11 08:05:00|70927.8|70917.8|70938.8|70928.8|70942.4|70932.4|70927.8|70917.8|406
1589184600000|2020-05-11 08:10:00|70938.7|70928.7|70955.7|70945.7|70959.2|70949.2|70938.1|70928.1|464
1589184900000|2020-05-11 08:15:00|70955.8|70945.8|70953.6|70943.6|70966.1|70956.1|70951.6|70941.6|602
1589185200000|2020-05-11 08:20:00|70953.5|70943.5|70961.7|70951.7|70964|70954|70944.9|70934.9|489
1589185500000|2020-05-11 08:25:00|70961.6|70951.6|70965.9|70955.9|70968.2|70958.2|70954.8|70944.8|499
1589185800000|2020-05-11 08:30:00|70966.1|70956.1|70963.8|70953.8|70972.8|70962.8|70959.7|70949.7|539
1589186100000|2020-05-11 08:35:00|70964|70954|70994.8|70984.8|70997|70987|70963.6|70953.6|604
1589186400000|2020-05-11 08:40:00|70994.5|70984.5|71014|71004|71016.2|71006.2|70993.3|70983.3|599
1589186700000|2020-05-11 08:45:00|71014.1|71004.1|71002|70992|71017|71007|71000.5|70990.5|632
1589187000000|2020-05-11 08:50:00|71001.9|70991.9|70994.2|70984.2|71007.7|70997.7|70994.1|70984.1|594
1589187300000|2020-05-11 08:55:00|70993.7|70983.7|70974.4|70964.4|70997|70987|70973.5|70963.5|511
1589187600000|2020-05-11 09:00:00|70974.6|70964.6|70979.1|70969.1|70984.7|70974.7|70971.8|70961.8|554
1589187900000|2020-05-11 09:05:00|70978.9|70968.9|70980.8|70970.8|70980.9|70970.9|70973|70963|464
1589188200000|2020-05-11 09:10:00|70980.7|70970.7|70994.5|70984.5|71001.6|70991.6|70980.4|70970.4|484
1589188500000|2020-05-11 09:15:00|70994.6|70984.6|70995.2|70975.2|70995.8|70984.6|70980.8|70970.8|444
1589188800000|2020-05-11 09:20:00|70995.3|70975.3|70993.8|70983.8|70998.4|70983.9|70984.2|70970.6|433
1589189100000|2020-05-11 09:25:00|70993.5|70983.5|71002.2|70992.2|71003.6|70992.4|70991.2|70981.2|369
1589189400000|2020-05-11 09:30:00|71002.4|70992.4|70992.9|70982.9|71006.4|70996.4|70992.4|70981|495
1589189700000|2020-05-11 09:35:00|70992.8|70982.8|70999.2|70989.2|71000.3|70990.3|70990.6|70978.6|545
1589190000000|2020-05-11 09:40:00|70999.4|70989.4|70996.9|70986.9|71001.4|70991.4|70994.9|70984.9|518
1589190300000|2020-05-11 09:45:00|70997.1|70987.1|70994.7|70984.7|70997.1|70987.1|70984|70974|512
1589190600000|2020-05-11 09:50:00|70995.1|70985.1|71002.1|70992.1|71007.5|70997.5|70994.7|70984.7|461
1589190900000|2020-05-11 09:55:00|71002|70992|71022.1|71002.1|71022.1|71007.8|71002|70988.8|457
1589191200000|2020-05-11 10:00:00|71022.4|71002.4|71009.9|70999.9|71022.4|71007.4|71003.5|70990.3|404
1589191500000|2020-05-11 10:05:00|71010.1|71000.1|71023.5|71013.5|71028.2|71015.1|71010.1|70995.4|369
1589191800000|2020-05-11 10:10:00|71023.7|71013.7|71028.8|71018.8|71041.6|71026.7|71023.5|71013|451
1589192100000|2020-05-11 10:15:00|71028.7|71018.7|71065|71045|71065.3|71050.2|71026.1|71016.1|624
1589192400000|2020-05-11 10:20:00|71064.7|71044.7|71069.9|71049.9|71070.8|71056.2|71056.9|71042.5|550
1589192700000|2020-05-11 10:25:00|71069.6|71049.6|71072.8|71062.8|71076.1|71066.1|71057.9|71045.2|601
1589193000000|2020-05-11 10:30:00|71073.1|71063.1|71056.1|71046.1|71077.5|71067.5|71055.2|71044.9|530
1589193300000|2020-05-11 10:35:00|71055.8|71045.8|71039.4|71029.4|71056.3|71046.3|71039.3|71029.3|512
1589193600000|2020-05-11 10:40:00|71039.9|71029.9|71033.5|71023.5|71045.3|71030.4|71029.1|71016.1|472
1589193900000|2020-05-11 10:45:00|71033.1|71023.1|71052.8|71042.8|71054.1|71044.1|71031.9|71017.2|460
1589194200000|2020-05-11 10:50:00|71052.2|71042.2|71058.6|71048.6|71068|71054.2|71045.1|71030.4|473
1589194500000|2020-05-11 10:55:00|71058.5|71048.5|71059.3|71049.3|71072.6|71060.1|71055.8|71040.7|488
1589194800000|2020-05-11 11:00:00|71059.2|71049.2|71066.6|71056.6|71074.8|71060.6|71057.8|71045.5|591
1589195100000|2020-05-11 11:05:00|71071.9|71051.9|71062.8|71052.8|71074.2|71059.4|71056.4|71043|455
1589195400000|2020-05-11 11:10:00|71062.6|71052.6|71048.7|71038.7|71065.7|71055.7|71048.1|71038.1|438
1589195700000|2020-05-11 11:15:00|71049|71039|71054.8|71044.8|71062.2|71047.2|71047.4|71037.4|508
1589196000000|2020-05-11 11:20:00|71054.6|71044.6|71050.9|71040.9|71067.3|71055|71049.4|71039|496
1589196300000|2020-05-11 11:25:00|71050.8|71040.8|71054.2|71044.2|71062.8|71047.8|71049.3|71034.5|452
1589196600000|2020-05-11 11:30:00|71054|71044|71054.4|71044.4|71063.5|71050.5|71051.6|71037.4|427
1589196900000|2020-05-11 11:35:00|71054.3|71044.3|71060.7|71050.7|71066.9|71051.8|71053.5|71041.4|329
1589197200000|2020-05-11 11:40:00|71060.8|71050.8|71099.9|71079.9|71100.3|71080.5|71050.2|71037.9|632
1589197500000|2020-05-11 11:45:00|71094.4|71084.4|71104.3|71094.3|71104.3|71094.3|71077.7|71065.1|728
1589197800000|2020-05-11 11:50:00|71105|71095|71092.3|71082.3|71105|71095|71090.4|71077.9|516
1589198100000|2020-05-11 11:55:00|71092.1|71082.1|71105.1|71095.1|71116.5|71106.5|71087.9|71073.8|653
1589198400000|2020-05-11 12:00:00|71105.3|71095.3|71088|71078|71110.7|71098.5|71075.5|71060.9|850
1589198700000|2020-05-11 12:05:00|71087.9|71077.9|71087.5|71077.5|71105.6|71090|71085.4|71070.2|744
1589199000000|2020-05-11 12:10:00|71092.1|71072.1|71075.4|71065.4|71104.2|71088.9|71075.1|71063.1|674
1589199300000|2020-05-11 12:15:00|71075.3|71065.3|71092.9|71082.9|71104.6|71094.6|71075.3|71065.3|589
1589199600000|2020-05-11 12:20:00|71092.7|71082.7|71109.9|71099.9|71114.5|71100.7|71091.8|71077.2|655
1589199900000|2020-05-11 12:25:00|71110.1|71100.1|71110.8|71100.8|71113.7|71101|71101.9|71088.2|585
1589200200000|2020-05-11 12:30:00|71110.9|71100.9|71106.9|71096.9|71112.7|71102.3|71103.1|71090.3|506
1589200500000|2020-05-11 12:35:00|71106.7|71096.7|71108.1|71098.1|71116.2|71102|71103.9|71090|515
1589200800000|2020-05-11 12:40:00|71107.4|71097.4|71117.3|71107.3|71119.4|71109.4|71103.5|71092.1|598
1589201100000|2020-05-11 12:45:00|71117.4|71107.4|71110|71100|71117.7|71107.7|71101.4|71091.4|593
1589201400000|2020-05-11 12:50:00|71109.9|71099.9|71101.6|71091.6|71110.4|71100.4|71098.5|71088.5|492
1589201700000|2020-05-11 12:55:00|71101.7|71091.7|71083|71073|71104|71094|71080.8|71070.8|561
1589202000000|2020-05-11 13:00:00|71082.8|71072.8|71103.7|71083.7|71112.4|71092.4|71081.4|71071.4|700
1589202300000|2020-05-11 13:05:00|71103.6|71083.6|71094.5|71074.5|71114|71094|71094.4|71074.4|594
1589202600000|2020-05-11 13:10:00|71094.6|71074.6|71082.1|71062.1|71097.8|71081|71081|71061|647
1589202900000|2020-05-11 13:15:00|71082.3|71062.3|71080.5|71060.5|71083|71064.8|71065.9|71047.2|667
1589203200000|2020-05-11 13:20:00|71080.3|71060.3|71070.7|71050.7|71082.2|71062.2|71068|71048|551
1589203500000|2020-05-11 13:25:00|71070.6|71050.6|71098.2|71078.2|71100.6|71080.6|71065.7|71050.6|507
1589203800000|2020-05-11 13:30:00|71098.1|71078.1|71104.7|71084.7|71107.3|71089.6|71089.5|71069.5|833
1589204100000|2020-05-11 13:35:00|71105.4|71085.4|71076.5|71056.5|71109.2|71089.2|71076.5|71056.5|547
1589204400000|2020-05-11 13:40:00|71076.6|71056.6|71087.2|71067.2|71093.3|71073.3|71073.7|71053.7|601
1589204700000|2020-05-11 13:45:00|71087.4|71067.4|71088.7|71068.7|71094.7|71074.7|71077.7|71057.7|618
1589205000000|2020-05-11 13:50:00|71089.3|71069.3|71067.4|71047.4|71089.7|71069.7|71066.1|71046.1|605
1589205300000|2020-05-11 13:55:00|71067.3|71047.3|71090.7|71070.7|71092.8|71072.8|71067.3|71047.3|480
1589205600000|2020-05-11 14:00:00|71090.6|71070.6|71088.9|71068.9|71094.6|71074.6|71081.8|71061.8|616
1589205900000|2020-05-11 14:05:00|71089.7|71069.7|71090.4|71070.4|71092.9|71072.9|71079.4|71059.4|623
1589206200000|2020-05-11 14:10:00|71090.7|71070.7|71103.6|71083.6|71104.7|71084.7|71087.9|71067.9|521
1589206500000|2020-05-11 14:15:00|71103.5|71083.5|71126.2|71106.2|71126.8|71106.8|71102.9|71082.9|542
1589206800000|2020-05-11 14:20:00|71126.3|71106.3|71120.7|71100.7|71127.9|71109.2|71117|71097|417
1589207100000|2020-05-11 14:25:00|71121.1|71101.1|71109.5|71089.5|71122.7|71102.7|71106.9|71086.9|605
1589207400000|2020-05-11 14:30:00|71109.8|71089.8|71110.7|71090.7|71113.8|71093.8|71104|71084|495
1589207700000|2020-05-11 14:35:00|71110.4|71090.4|71104|71084|71113.2|71093.2|71100.4|71080.4|617
1589208000000|2020-05-11 14:40:00|71104.2|71084.2|71099|71079|71108.9|71088.9|71097|71077|514
1589208300000|2020-05-11 14:45:00|71099.3|71079.3|71096.2|71076.2|71104.9|71084.9|71089.5|71069.5|504
1589208600000|2020-05-11 14:50:00|71096|71076|71092.8|71072.8|71097.3|71077.3|71091.8|71071.8|439
1589208900000|2020-05-11 14:55:00|71093.3|71073.3|71074.2|71054.2|71096.5|71076.5|71072.9|71052.9|616
1589209200000|2020-05-11 15:00:00|71073.8|71053.8|71089.6|71069.6|71091|71071|71070.4|71050.4|605
1589209500000|2020-05-11 15:05:00|71089.7|71069.7|71107.7|71087.7|71108.9|71088.9|71087.5|71067.5|553
1589209800000|2020-05-11 15:10:00|71108.7|71088.7|71097.3|71077.3|71117.5|71097.5|71097.2|71077.2|575
1589210100000|2020-05-11 15:15:00|71097.2|71077.2|71094|71074|71098.8|71078.8|71087.9|71067.9|549
1589210400000|2020-05-11 15:20:00|71094.2|71074.2|71087.4|71067.4|71097.5|71077.5|71086.4|71066.4|529
1589210700000|2020-05-11 15:25:00|71087.3|71067.3|71097.9|71077.9|71101.7|71081.7|71085.4|71065.4|604
1589211000000|2020-05-11 15:30:00|71097.6|71077.6|71091.5|71071.5|71098.3|71078.3|71087.5|71067.5|510
1589211300000|2020-05-11 15:35:00|71091.7|71071.7|71095.8|71075.8|71099|71079|71087.8|71067.8|522
1589211600000|2020-05-11 15:40:00|71095.7|71075.7|71098.5|71078.5|71104.1|71084.1|71095.7|71075.7|481
1589211900000|2020-05-11 15:45:00|71098.4|71078.4|71104.5|71084.5|71105.1|71089.2|71097.1|71078.2|389
1589212200000|2020-05-11 15:50:00|71104.6|71084.6|71102.5|71082.5|71107.2|71091.7|71097.3|71079.6|368
1589212500000|2020-05-11 15:55:00|71102.7|71082.7|71094.4|71074.4|71103.2|71083.2|71088.4|71068.4|596
1589212800000|2020-05-11 16:00:00|71094.6|71074.6|71105.6|71085.6|71112.1|71092.1|71092.2|71072.2|692
1589213100000|2020-05-11 16:05:00|71105.7|71085.7|71092.4|71072.4|71109.6|71089.6|71091.9|71071.9|557
1589213400000|2020-05-11 16:10:00|71092.5|71072.5|71096.7|71076.7|71099.1|71079.1|71092.4|71072.4|495
1589213700000|2020-05-11 16:15:00|71096.9|71076.9|71094.4|71074.4|71098.4|71078.4|71093.8|71073.8|452
1589214000000|2020-05-11 16:20:00|71094.6|71074.6|71087.9|71067.9|71096.9|71077|71085|71065|579
1589214300000|2020-05-11 16:25:00|71087.8|71067.8|71087.6|71067.6|71089.7|71073.7|71082.4|71066|469
1589214600000|2020-05-11 16:30:00|71087.9|71067.9|71087.4|71067.4|71088.9|71073.6|71082.3|71066.5|379
1589214900000|2020-05-11 16:35:00|71087.2|71067.2|71072.4|71062.4|71089.6|71073.6|71072.2|71057|380
1589215200000|2020-05-11 16:40:00|71072.6|71062.6|71066.6|71046.6|71079|71063.9|71064.6|71044.6|397
1589215500000|2020-05-11 16:45:00|71066.5|71046.5|71068.7|71048.7|71071.1|71053.3|71060.5|71045.2|381
1589215800000|2020-05-11 16:50:00|71068.8|71048.8|71066.5|71046.5|71070.6|71055.2|71065.2|71046.1|353
1589216100000|2020-05-11 16:55:00|71066.4|71046.4|71064.8|71044.8|71073.6|71053.6|71064.8|71044.8|414
1589216400000|2020-05-11 17:00:00|71064|71044|71063|71043|71064|71047.1|71056.9|71040.1|317
1589216700000|2020-05-11 17:05:00|71062.9|71042.9|71047.9|71027.9|71063.5|71046.6|71042.6|71027.3|305
1589217000000|2020-05-11 17:10:00|71043.6|71033.6|71044.7|71024.7|71048.6|71034.4|71038.7|71024.1|318
1589217300000|2020-05-11 17:15:00|71047.5|71027.5|71057.3|71037.3|71062.4|71047.1|71042.2|71027.2|414
1589217600000|2020-05-11 17:20:00|71057.4|71037.4|71056.2|71036.2|71059.8|71039.8|71053.6|71033.6|377
1589217900000|2020-05-11 17:25:00|71056.1|71036.1|71050.6|71030.6|71057|71037|71047.3|71027.3|425
1589218200000|2020-05-11 17:30:00|71050.5|71030.5|71053.7|71033.7|71054.2|71034.2|71045.3|71025.3|339
1589218500000|2020-05-11 17:35:00|71053.8|71033.8|71051.2|71031.2|71055.4|71035.4|71049.3|71029.3|228
1589218800000|2020-05-11 17:40:00|71051.3|71031.3|71053.9|71033.9|71055|71038.5|71048|71031.1|240
1589219100000|2020-05-11 17:45:00|71054|71034|71057.3|71037.3|71058|71038|71052.4|71032.4|274
1589219400000|2020-05-11 17:50:00|71057.2|71037.2|71063.6|71043.6|71065.2|71045.2|71056.3|71036.3|405
1589219700000|2020-05-11 17:55:00|71063.7|71043.7|71059.6|71039.6|71065.2|71045.2|71057.8|71037.8|427
1589220000000|2020-05-11 18:00:00|71059.5|71039.5|71069.5|71049.5|71072.8|71052.8|71059.5|71039.5|485
1589220300000|2020-05-11 18:05:00|71069.7|71049.7|71066|71046|71071|71051|71063.4|71043.4|772
1589220600000|2020-05-11 18:10:00|71066.2|71046.2|71076.1|71056.1|71077.2|71057.2|71065.2|71045.2|574
1589220900000|2020-05-11 18:15:00|71075.9|71055.9|71075.3|71055.3|71078.9|71058.9|71072.7|71052.7|576
1589221200000|2020-05-11 18:20:00|71075.2|71055.2|71074.2|71054.2|71077|71061.4|71070.5|71052.2|799
1589221500000|2020-05-11 18:25:00|71074.4|71054.4|71068.5|71058.5|71075.2|71059|71068.1|71051.7|635
1589221800000|2020-05-11 18:30:00|71073.6|71053.6|71072|71052|71074.5|71059|71067.6|71051.1|500
1589222100000|2020-05-11 18:35:00|71071.9|71051.9|71073.3|71053.3|71076.9|71061.2|71066|71050.1|372
1589222400000|2020-05-11 18:40:00|71073.5|71053.5|71074.7|71054.7|71075.5|71059|71067.2|71052|542
1589222700000|2020-05-11 18:45:00|71074.8|71054.8|71072.7|71052.7|71075.7|71060.6|71066.4|71051.5|381
1589223000000|2020-05-11 18:50:00|71072.5|71052.5|71067.1|71057.1|71073.1|71058|71065.8|71051.4|219
1589223300000|2020-05-11 18:55:00|71067|71057|71067.8|71057.8|71072.7|71058.2|71066|71052|226
1589223600000|2020-05-11 19:00:00|71067.9|71057.9|71066|71056|71073.2|71057.9|71065.4|71050.2|293
1589223900000|2020-05-11 19:05:00|71066.2|71056.2|71063.1|71043.1|71070|71056.6|71061.9|71041.9|264
1589224200000|2020-05-11 19:10:00|71063|71043|71063.3|71043.3|71063.9|71043.9|71062|71042|223
1589224500000|2020-05-11 19:15:00|71063.1|71043.1|71065.3|71045.3|71067|71047|71059|71039|338
1589224800000|2020-05-11 19:20:00|71065.1|71045.1|71064.9|71044.9|71066.8|71046.8|71063.2|71043.2|355
1589225100000|2020-05-11 19:25:00|71065|71045|71066.8|71046.8|71067.7|71047.7|71064.1|71044.1|313
1589225400000|2020-05-11 19:30:00|71067.4|71047.4|71066.2|71046.2|71070.6|71050.6|71065.7|71045.7|261
1589225700000|2020-05-11 19:35:00|71066.8|71046.8|71061.1|71041.1|71068.9|71048.9|71057.2|71037.2|462
1589226000000|2020-05-11 19:40:00|71061|71041|71060.5|71040.5|71061.8|71041.8|71058.8|71038.8|380
1589226300000|2020-05-11 19:45:00|71060.6|71040.6|71062.6|71042.6|71070.6|71050.6|71056.7|71036.7|429
1589226600000|2020-05-11 19:50:00|71062.5|71042.5|71061.2|71041.2|71073.6|71053.6|71060.4|71040.4|300
1589226900000|2020-05-11 19:55:00|71061|71041|71072.6|71052.6|71073.5|71053.5|71060.5|71040.5|391
1589227200000|2020-05-11 20:00:00|71072.5|71052.5|71071.3|71051.3|71076.7|71056.7|71071.3|71051.3|305
1589227500000|2020-05-11 20:05:00|71070.5|71050.5|71071|71051|71077.4|71057.4|71068.7|71048.7|455
1589227800000|2020-05-11 20:10:00|71074.8|71054.8|71073.6|71053.6|71078.2|71058.2|71070.4|71050.4|324
1589228100000|2020-05-11 20:15:00|71072|71052|71071.9|71051.9|71073.4|71053.4|71069.7|71049.7|231
1589228400000|2020-05-11 20:20:00|71071.8|71051.8|71080.8|71060.8|71082.9|71062.9|71071.8|71051.8|271
1589228700000|2020-05-11 20:25:00|71080.9|71060.9|71079.9|71059.9|71081.7|71061.7|71079.5|71059.5|153
1589229000000|2020-05-11 20:30:00|71080|71060|71081.5|71061.5|71082.7|71062.7|71079.8|71059.8|171
1589229300000|2020-05-11 20:35:00|71080.5|71060.5|71081|71061|71084.2|71064.2|71079.9|71059.9|132
1589229600000|2020-05-11 20:40:00|71081.1|71061.1|71082|71062|71082.4|71062.4|71079.9|71059.9|157
1589229900000|2020-05-11 20:45:00|71081.9|71061.9|71090.5|71070.5|71092|71072|71080.1|71060.1|255
1589230200000|2020-05-11 20:50:00|71089.9|71069.9|71090.4|71070.4|71098.9|71073.7|71086.5|71055.1|174
1589230500000|2020-05-11 20:55:00|71091.1|71071.1|71087.9|71051|71100.3|71073.1|71084.9|71047.5|327
1589230800000|2020-05-11 21:00:00|71092.1|71046|71088.6|71024.3|71106.1|71068.3|71074.9|71018.4|29
1589231100000|2020-05-11 21:05:00|71090.4|71014.8|71082.8|71024.3|71109.3|71025|71082.8|70998|65
1589231400000|2020-05-11 21:10:00|71094.1|71017|71082.9|71024.3|71113.3|71024.3|71082.8|70997.6|98
1589231700000|2020-05-11 21:15:00|71108.6|71017.9|71098.2|71017.1|71108.6|71027.2|71082.9|70999.4|114
1589232000000|2020-05-11 21:20:00|71099.7|71016.5|71108.7|71017.2|71108.7|71026.4|71082.9|71013.1|76
1589232300000|2020-05-11 21:25:00|71082.9|71024.3|71093.8|71017.2|71106|71025.7|71082.9|71007.4|93
1589232600000|2020-05-11 21:30:00|71094|71017|71072.7|71017.8|71107.3|71036.4|71072.7|71006.7|169
1589232900000|2020-05-11 21:35:00|71107|71036.4|71076.1|71027.7|71107|71036.4|71072.7|70998.1|120
1589233200000|2020-05-11 21:40:00|71079.5|71023.4|71089.9|71043.6|71095.9|71044.6|71068.2|71017.4|166
1589233500000|2020-05-11 21:45:00|71092.4|71044.6|71094.2|71041.7|71102.9|71053.4|71086.7|71032|109
1589233800000|2020-05-11 21:50:00|71088.6|71048|71091.3|71046.9|71097.6|71053.4|71083.8|71029|127
1589234100000|2020-05-11 21:55:00|71094.6|71044.2|71089.2|71049.9|71097.4|71053.4|71077.3|71035.1|182
1589234400000|2020-05-11 22:00:00|71093.3|71046.7|71091.7|71048.8|71100.9|71056.6|71088.2|71041.3|176
1589234700000|2020-05-11 22:05:00|71095.7|71045.2|71093|71046.4|71098.4|71052.6|71084|71041.1|162
1589235000000|2020-05-11 22:10:00|71094.5|71048.4|71088.8|71045.2|71096.4|71055.8|71075.8|71042.4|212
1589235300000|2020-05-11 22:15:00|71090.1|71041.7|71092.2|71043.4|71095.5|71053.3|71082.5|71039.2|150
1589235600000|2020-05-11 22:20:00|71092.3|71043.1|71090.6|71045.5|71096.3|71052.5|71085|71040.9|129
1589235900000|2020-05-11 22:25:00|71090.5|71046.1|71092.1|71047.2|71096.2|71052.1|71086.8|71038.7|128
1589236200000|2020-05-11 22:30:00|71093.6|71049.3|71092.8|71049|71102.4|71053.3|71083.8|71036.7|155
1589236500000|2020-05-11 22:35:00|71096.9|71043.7|71084|71046.3|71102.4|71053.3|71080.3|71036.7|195
1589236800000|2020-05-11 22:40:00|71081|71048.5|71094.4|71049.7|71094.9|71053.2|71079.7|71042.1|277
1589237100000|2020-05-11 22:45:00|71090.1|71045|71088.1|71048.4|71094.8|71056.2|71076.2|71041.6|545
1589237400000|2020-05-11 22:50:00|71088|71048.3|71090.4|71050.5|71094.9|71058.8|71077.4|71044.4|546
1589237700000|2020-05-11 22:55:00|71090.5|71050.4|71096.5|71050.3|71099.5|71057.6|71085.6|71047.1|334
1589238000000|2020-05-11 23:00:00|71099.3|71051.4|71096.8|71052.5|71106.8|71061.2|71073.7|71042.4|920
1589238300000|2020-05-11 23:05:00|71096.3|71053|71100.5|71059.9|71106.9|71063.5|71087.7|71049.6|809
1589238600000|2020-05-11 23:10:00|71095.9|71061.7|71093.8|71057.4|71101.2|71063.6|71090.8|71053.8|576
1589238900000|2020-05-11 23:15:00|71094.1|71057.3|71088.8|71068.8|71106.1|71079.5|71086.3|71053.3|615
1589239200000|2020-05-11 23:20:00|71088.7|71068.7|71095.3|71058.4|71098.7|71069|71086.3|71049.4|756
1589239500000|2020-05-11 23:25:00|71096.2|71058.8|71097|71061.2|71100.6|71070.5|71089.4|71052|805
1589239800000|2020-05-11 23:30:00|71096.5|71061.3|71093.8|71058.2|71100.6|71071.9|71088.5|71056.7|814
1589240100000|2020-05-11 23:35:00|71093.3|71058|71089.7|71069.7|71097.4|71070|71086.9|71056.6|821
1589240400000|2020-05-11 23:40:00|71089.5|71069.5|71087|71067|71095.2|71069.7|71085.1|71059.9|506
1589240700000|2020-05-11 23:45:00|71086.5|71066.5|71066.7|71046.7|71093.3|71073.1|71063.8|71043.8|621
1589241000000|2020-05-11 23:50:00|71063.4|71043.4|71084.7|71064.7|71087.2|71067.2|71062.6|71042.6|548
1589241300000|2020-05-11 23:55:00|71084.2|71064.2|71080.2|71060.2|71090.7|71067.9|71078|71051.4|534
1589241600000|2020-05-12 00:00:00|71079.7|71059.7|71068.8|71048.8|71079.7|71059.7|71060.8|71040.8|435
1589241900000|2020-05-12 00:05:00|71069.1|71049.1|71075.7|71055.7|71087.1|71067.1|71068.2|71048.2|572
1589242200000|2020-05-12 00:10:00|71075|71055|71114.4|71094.4|71118.9|71098.9|71071.5|71051.5|755
1589242500000|2020-05-12 00:15:00|71113.2|71093.2|71100.6|71080.6|71122.7|71102.7|71077.5|71057.5|900
1589242800000|2020-05-12 00:20:00|71100.3|71080.3|71117.2|71097.2|71126.7|71106.7|71097|71077|722
1589243100000|2020-05-12 00:25:00|71117.1|71097.1|71139.7|71119.7|71147|71127|71116.6|71096.6|836
1589243400000|2020-05-12 00:30:00|71139.1|71119.1|71138.9|71118.9|71151.8|71131.8|71124.2|71104.2|838
1589243700000|2020-05-12 00:35:00|71138.4|71118.4|71140.4|71120.4|71145|71125|71133.7|71113.7|565
1589244000000|2020-05-12 00:40:00|71140.8|71120.8|71124.1|71104.1|71140.8|71120.8|71117.9|71097.9|732
1589244300000|2020-05-12 00:45:00|71124.3|71104.3|71127.8|71107.8|71127.9|71107.9|71116.2|71096.2|702
1589244600000|2020-05-12 00:50:00|71127.6|71107.6|71119.2|71099.2|71137.9|71117.9|71115.3|71095.3|719
1589244900000|2020-05-12 00:55:00|71119.3|71099.3|71130.5|71110.5|71138.9|71118.9|71117.8|71097.8|630
1589245200000|2020-05-12 01:00:00|71130.7|71110.7|71130.7|71110.7|71137.6|71117.6|71115.7|71095.7|761
1589245500000|2020-05-12 01:05:00|71130.9|71110.9|71100|71080|71132.4|71112.4|71094.2|71076.8|603
1589245800000|2020-05-12 01:10:00|71099.2|71079.2|71111.4|71091.4|71115.7|71095.7|71094.2|71079.2|624
1589246100000|2020-05-12 01:15:00|71111.5|71091.5|71116.8|71096.8|71136.2|71116.2|71104.5|71087.4|677
1589246400000|2020-05-12 01:20:00|71117|71097|71100.6|71090.6|71120.4|71100.4|71099.4|71085.3|570
1589246700000|2020-05-12 01:25:00|71100.7|71090.7|71101.5|71081.5|71114.6|71098.6|71091.1|71076.5|571
1589247000000|2020-05-12 01:30:00|71101.3|71081.3|71084.1|71074.1|71103.5|71083.8|71077.9|71067.9|693
1589247300000|2020-05-12 01:35:00|71084.2|71074.2|71113.7|71103.7|71114.1|71104.1|71073.3|71063.3|804
1589247600000|2020-05-12 01:40:00|71113.6|71103.6|71117|71107|71125.1|71115.1|71109.9|71099.9|732
1589247900000|2020-05-12 01:45:00|71116.9|71106.9|71131|71121|71136.9|71126.9|71116.9|71106.9|771
1589248200000|2020-05-12 01:50:00|71130.9|71120.9|71102.5|71092.5|71131.6|71121.6|71102.4|71092.4|748
1589248500000|2020-05-12 01:55:00|71102.6|71092.6|71085.4|71075.4|71114.8|71104.8|71085.4|71075.4|782
1589248800000|2020-05-12 02:00:00|71086.6|71076.6|71088.6|71078.6|71090|71080|71066.7|71056.7|796
1589249100000|2020-05-12 02:05:00|71090.4|71080.4|71083.7|71073.7|71091.4|71081.4|71065.7|71055.7|664
1589249400000|2020-05-12 02:10:00|71083.6|71073.6|71085.8|71075.8|71093.9|71083.9|71083.1|71073.1|673
1589249700000|2020-05-12 02:15:00|71085.7|71075.7|71090.4|71080.4|71095.3|71085.3|71080.9|71070.9|723
1589250000000|2020-05-12 02:20:00|71090.1|71080.1|71084.6|71074.6|71090.7|71080.7|71073.6|71063.6|632
1589250300000|2020-05-12 02:25:00|71085|71075|71076.3|71066.3|71085.7|71075.7|71065.7|71055.7|641
1589250600000|2020-05-12 02:30:00|71076.8|71066.8|71083.4|71073.4|71086|71076|71066.4|71056.4|725
1589250900000|2020-05-12 02:35:00|71083.5|71073.5|71072.7|71062.7|71084.3|71074.3|71071.5|71061.5|485
1589251200000|2020-05-12 02:40:00|71072.9|71062.9|71072.9|71062.9|71073.9|71063.9|71059.1|71049.1|558
1589251500000|2020-05-12 02:45:00|71073.1|71063.1|71058.3|71048.3|71073.2|71063.2|71054.9|71044.9|647
1589251800000|2020-05-12 02:50:00|71058.6|71048.6|71058.7|71048.7|71069|71059|71055.8|71045.8|625
1589252100000|2020-05-12 02:55:00|71058.8|71048.8|71068.7|71058.7|71071|71061|71058.7|71048.7|652
1589252400000|2020-05-12 03:00:00|71068.4|71058.4|71080.4|71070.4|71083.1|71073.1|71066|71056|603
1589252700000|2020-05-12 03:05:00|71080.2|71070.2|71073.9|71063.9|71086.8|71076.8|71072.4|71062.4|614
1589253000000|2020-05-12 03:10:00|71074|71064|71097.3|71087.3|71100.5|71090.5|71074|71064|666
1589253300000|2020-05-12 03:15:00|71097.4|71087.4|71084.8|71074.8|71097.5|71087.5|71084.6|71074.6|618
1589253600000|2020-05-12 03:20:00|71084.9|71074.9|71078.9|71068.9|71092|71082|71078.8|71068.8|558
1589253900000|2020-05-12 03:25:00|71079.1|71069.1|71080.4|71070.4|71084.3|71074.3|71070.3|71060.3|641
1589254200000|2020-05-12 03:30:00|71080.2|71070.2|71086.6|71076.6|71089.9|71079.9|71078|71068|521
1589254500000|2020-05-12 03:35:00|71086.5|71076.5|71085.9|71075.9|71086.9|71076.9|71077.8|71067.8|464
1589254800000|2020-05-12 03:40:00|71085.8|71075.8|71063.8|71053.8|71086.9|71076.9|71059.2|71049.2|625
1589255100000|2020-05-12 03:45:00|71063.9|71053.9|71070.3|71060.3|71072|71062|71063.9|71053.9|491
1589255400000|2020-05-12 03:50:00|71070.2|71060.2|71059.2|71049.2|71070.3|71060.3|71057.9|71047.9|389
1589255700000|2020-05-12 03:55:00|71059.1|71049.1|71055.8|71045.8|71062.2|71052.2|71052.3|71042.3|477
1589256000000|2020-05-12 04:00:00|71056.6|71046.6|71066.4|71056.4|71066.9|71056.9|71054.4|71044.4|466
1589256300000|2020-05-12 04:05:00|71066.2|71056.2|71064.2|71054.2|71074.7|71064.7|71064|71054|496
1589256600000|2020-05-12 04:10:00|71062.1|71052.1|71054|71044|71062.1|71052.1|71052.5|71042.5|571
1589256900000|2020-05-12 04:15:00|71054.2|71044.2|71057.1|71047.1|71064.9|71054.9|71053.3|71043.3|542
1589257200000|2020-05-12 04:20:00|71056.8|71046.8|71058.5|71048.5|71063.9|71053.9|71053.6|71043.6|539
1589257500000|2020-05-12 04:25:00|71058.4|71048.4|71071.4|71061.4|71071.9|71061.9|71058.2|71048.2|410
1589257800000|2020-05-12 04:30:00|71071.5|71061.5|71068.9|71058.9|71077.2|71067.2|71060.1|71050.1|643
1589258100000|2020-05-12 04:35:00|71068.7|71058.7|71058.9|71048.9|71072.1|71062.1|71058.9|71048.9|489
1589258400000|2020-05-12 04:40:00|71059|71049|71073.7|71063.7|71076.1|71066.1|71059|71049|493
1589258700000|2020-05-12 04:45:00|71073.5|71063.5|71070.8|71060.8|71073.8|71063.8|71066.7|71056.7|293
1589259000000|2020-05-12 04:50:00|71070.9|71060.9|71077.4|71067.4|71079.4|71069.4|71070|71060|294
1589259300000|2020-05-12 04:55:00|71077.5|71067.5|71069.5|71059.5|71077.6|71067.6|71065.9|71055.9|464
1589259600000|2020-05-12 05:00:00|71068.9|71058.9|71065.4|71055.4|71069.8|71059.8|71063.2|71053.2|402
1589259900000|2020-05-12 05:05:00|71065.6|71055.6|71062.7|71052.7|71065.6|71055.6|71053.5|71043.5|578
1589260200000|2020-05-12 05:10:00|71062.6|71052.6|71068.3|71058.3|71074.8|71064.8|71062.6|71052.6|578
1589260500000|2020-05-12 05:15:00|71068.2|71058.2|71055.4|71045.4|71070.2|71060.2|71055.3|71045.3|435
1589260800000|2020-05-12 05:20:00|71055.3|71045.3|71037.9|71027.9|71056.1|71046.1|71036.1|71026.1|698
1589261100000|2020-05-12 05:25:00|71038|71028|71041.3|71031.3|71043.4|71033.4|71033.9|71023.9|539
1589261400000|2020-05-12 05:30:00|71041.2|71031.2|71038.5|71028.5|71060.2|71050.2|71034.7|71024.7|638
1589261700000|2020-05-12 05:35:00|71037.9|71027.9|71042.4|71032.4|71043.8|71033.8|71030.7|71020.7|634
1589262000000|2020-05-12 05:40:00|71042|71032|71038.2|71028.2|71042.1|71032.1|71032|71022|521
1589262300000|2020-05-12 05:45:00|71038.1|71028.1|71034.3|71024.3|71042.2|71032.2|71031.3|71021.3|504
1589262600000|2020-05-12 05:50:00|71034.4|71024.4|71040.7|71030.7|71048.3|71038.3|71034.3|71024.3|582
1589262900000|2020-05-12 05:55:00|71040.6|71030.6|71061.5|71051.5|71065.8|71055.8|71039.4|71029.4|559
1589263200000|2020-05-12 06:00:00|71061.8|71051.8|71068.6|71058.6|71070.5|71060.5|71053.8|71043.8|733
1589263500000|2020-05-12 06:05:00|71068.7|71058.7|71065.6|71055.6|71070.4|71060.4|71062.7|71052.7|639
1589263800000|2020-05-12 06:10:00|71065.7|71055.7|71076.6|71066.6|71080.5|71070.5|71063.3|71053.3|646
1589264100000|2020-05-12 06:15:00|71075.9|71065.9|71071|71061|71079.6|71069.6|71069.3|71059.3|490
1589264400000|2020-05-12 06:20:00|71070.9|71060.9|71067.1|71057.1|71072.3|71062.3|71060.4|71050.4|598
1589264700000|2020-05-12 06:25:00|71067.4|71057.4|71047.2|71037.2|71068.4|71058.4|71047.1|71037.1|628
1589265000000|2020-05-12 06:30:00|71047.6|71037.6|71051.6|71041.6|71057.8|71047.8|71039|71029|700
1589265300000|2020-05-12 06:35:00|71051.7|71041.7|71052.5|71042.5|71064.6|71054.6|71049.4|71039.4|607
1589265600000|2020-05-12 06:40:00|71053.2|71043.2|71051.1|71041.1|71063.1|71053.1|71047.4|71037.4|560
1589265900000|2020-05-12 06:45:00|71051|71041|71057.7|71047.7|71062.3|71052.3|71050.6|71040.6|495
1589266200000|2020-05-12 06:50:00|71057.5|71047.5|71061|71051|71062.9|71052.9|71054.3|71044.3|586
1589266500000|2020-05-12 06:55:00|71061.1|71051.1|71024.1|71014.1|71061.3|71051.3|71020.5|71010.5|882
1589266800000|2020-05-12 07:00:00|71024.3|71014.3|71033.1|71023.1|71041|71031|71021.6|71011.6|667
1589267100000|2020-05-12 07:05:00|71033.3|71023.3|71052.7|71042.7|71055.7|71045.7|71028.5|71018.5|658
1589267400000|2020-05-12 07:10:00|71052.8|71042.8|71056.3|71046.3|71062.1|71052.1|71049.1|71039.1|675
1589267700000|2020-05-12 07:15:00|71056.5|71046.5|71053.4|71043.4|71064.2|71054.2|71049.7|71039.7|682
1589268000000|2020-05-12 07:20:00|71053.5|71043.5|71037.7|71027.7|71058.1|71048.1|71036.6|71026.6|650
1589268300000|2020-05-12 07:25:00|71038|71028|71043.2|71033.2|71045.8|71035.8|71037.2|71027.2|531
1589268600000|2020-05-12 07:30:00|71043.8|71033.8|71043.9|71033.9|71062|71052|71042.3|71032.3|564
1589268900000|2020-05-12 07:35:00|71044|71034|71053.8|71043.8|71058|71048|71039.6|71029.6|529
1589269200000|2020-05-12 07:40:00|71053.9|71043.9|71049.6|71039.6|71056.8|71046.8|71037.4|71027.4|594
1589269500000|2020-05-12 07:45:00|71049.7|71039.7|71058.4|71048.4|71067.7|71057.7|71049.4|71039.4|571
1589269800000|2020-05-12 07:50:00|71058.3|71048.3|71014|71004|71064.8|71054.8|71014|71003.2|606
1589270100000|2020-05-12 07:55:00|71013.9|71003.9|71022.7|71012.7|71027|71017|71006.2|70996.2|687
1589270400000|2020-05-12 08:00:00|71022.5|71012.5|71006.8|70996.8|71024.3|71014.3|71006.6|70996.6|686
1589270700000|2020-05-12 08:05:00|71006.7|70996.7|71026|71016|71029.8|71019.8|71000.3|70990.3|594
1589271000000|2020-05-12 08:10:00|71025.9|71015.9|71008.6|70998.6|71029.7|71019.7|71006.6|70996.6|568
1589271300000|2020-05-12 08:15:00|71008.5|70998.5|71012|71002|71016.5|71006.5|71001.3|70991.3|630
1589271600000|2020-05-12 08:20:00|71012.1|71002.1|71022|71012|71026.7|71016.7|71007.8|70997.8|560
1589271900000|2020-05-12 08:25:00|71022.1|71012.1|71022.9|71012.9|71044.6|71034.6|71022.1|71012.1|658
1589272200000|2020-05-12 08:30:00|71023|71013|71029.1|71019.1|71030.8|71020.8|71019.8|71009.8|545
1589272500000|2020-05-12 08:35:00|71029|71019|71040.5|71030.5|71047.7|71037.7|71023.9|71013.9|553
1589272800000|2020-05-12 08:40:00|71040.4|71030.4|71041.2|71031.2|71052.1|71042.1|71038.3|71028.3|536
1589273100000|2020-05-12 08:45:00|71041.3|71031.3|71032.9|71022.9|71041.3|71031.3|71030.8|71020.8|507
1589273400000|2020-05-12 08:50:00|71032.8|71022.8|71025.4|71015.4|71034.6|71024.6|71023.7|71013.7|493
1589273700000|2020-05-12 08:55:00|71023.9|71013.9|71025.8|71015.8|71031.4|71021.4|71012.9|71002.9|531
1589274000000|2020-05-12 09:00:00|71025.4|71015.4|71027.8|71017.8|71031.6|71021.6|71018.8|71008.8|543
1589274300000|2020-05-12 09:05:00|71028.1|71018.1|71023.6|71013.6|71031.1|71021.1|71017.4|71007.4|430
1589274600000|2020-05-12 09:10:00|71023.5|71013.5|71016.7|71006.7|71029.2|71019.2|71015.6|71005.6|434
1589274900000|2020-05-12 09:15:00|71016.2|71006.2|71008.3|70998.3|71016.2|71006.2|70987|70977|596
1589275200000|2020-05-12 09:20:00|71008.4|70998.4|71001.3|70991.3|71010.7|71000.7|71000|70990|378
1589275500000|2020-05-12 09:25:00|71001.4|70991.4|71004.2|70994.2|71007|70997|70997|70987|455
1589275800000|2020-05-12 09:30:00|71004.1|70994.1|71006.8|70996.8|71008.6|70998.6|70995.7|70985.7|456
1589276100000|2020-05-12 09:35:00|71006.6|70996.6|71027.7|71017.7|71030.8|71020.8|71006.4|70996.4|422
1589276400000|2020-05-12 09:40:00|71027.1|71017.1|71018.7|71008.7|71027.5|71017.5|71013.3|71003.3|564
1589276700000|2020-05-12 09:45:00|71018.6|71008.6|71023.2|71013.2|71030.8|71020.8|71017.8|71007.8|498
1589277000000|2020-05-12 09:50:00|71023.1|71013.1|71016.6|71006.6|71028.6|71018.6|71012.4|71002.4|554
1589277300000|2020-05-12 09:55:00|71016.3|71006.3|71028.5|71008.5|71032.3|71017.6|71011.8|70997.4|505
1589277600000|2020-05-12 10:00:00|71028.8|71008.8|71019.3|70999.3|71029|71013.7|71003.4|70991|610
1589277900000|2020-05-12 10:05:00|71019.4|70999.4|71011.1|71001.1|71019.4|71005.6|71010.8|70999.3|350
1589278200000|2020-05-12 10:10:00|71010.5|71000.5|70999|70989|71011.3|71001.3|70984.2|70969.1|454
1589278500000|2020-05-12 10:15:00|70998.9|70988.9|70967.2|70947.2|71006.6|70992|70957.4|70942.5|667
1589278800000|2020-05-12 10:20:00|70967.3|70947.3|70967.8|70957.8|70981.4|70971.4|70959.4|70944.9|602
1589279100000|2020-05-12 10:25:00|70967.7|70957.7|70963|70953|70967.7|70957.7|70950.2|70937.3|619
1589279400000|2020-05-12 10:30:00|70962.9|70952.9|70990.8|70980.8|70998.5|70981.2|70962.8|70952.7|585
1589279700000|2020-05-12 10:35:00|70990.4|70980.4|70988.7|70978.7|70997.7|70987.7|70980.5|70969.3|569
1589280000000|2020-05-12 10:40:00|70988.8|70978.8|70986|70976|71004.4|70994|70985.5|70975.5|527
1589280300000|2020-05-12 10:45:00|70983|70973|70989.9|70979.9|70996|70985.2|70977.2|70962.6|552
1589280600000|2020-05-12 10:50:00|70990|70980|70977.2|70967.2|70996.1|70981.4|70976.9|70966.9|455
1589280900000|2020-05-12 10:55:00|70977.3|70967.3|70982.1|70972.1|70988|70974.9|70966.2|70953.5|559
1589281200000|2020-05-12 11:00:00|70982.5|70972.5|70972.3|70962.3|70987.2|70974.6|70969.8|70957.4|556
1589281500000|2020-05-12 11:05:00|70972.4|70962.4|70964|70954|70981.1|70968.2|70960.5|70950.5|474
1589281800000|2020-05-12 11:10:00|70964.1|70954.1|70958|70948|70970.3|70956.7|70954.9|70944.9|535
1589282100000|2020-05-12 11:15:00|70959.3|70949.3|70961.4|70951.4|70961.4|70951.4|70948.8|70938.8|472
1589282400000|2020-05-12 11:20:00|70961.3|70951.3|70951|70941|70961.5|70951.5|70944.5|70934.5|494
1589282700000|2020-05-12 11:25:00|70949.6|70939.6|70946.2|70936.2|70949.6|70939.6|70940|70930|454
1589283000000|2020-05-12 11:30:00|70946.1|70936.1|70950.9|70940.9|70959.5|70949.5|70945|70935|496
1589283300000|2020-05-12 11:35:00|70950.8|70940.8|70950.8|70940.8|70958.9|70948.9|70949.2|70939.2|457
1589283600000|2020-05-12 11:40:00|70951|70941|70939.9|70929.9|70955|70945|70939.7|70929.7|412
1589283900000|2020-05-12 11:45:00|70939.2|70929.2|70933.6|70923.6|70943.7|70933.7|70927.1|70917.1|526
1589284200000|2020-05-12 11:50:00|70934|70924|70939.4|70929.4|70943.5|70933.5|70930.9|70920.9|542
1589284500000|2020-05-12 11:55:00|70939.3|70929.3|70938.7|70928.7|70948.7|70938.7|70937.2|70927.2|526
1589284800000|2020-05-12 12:00:00|70938.2|70928.2|70939.3|70929.3|70947.7|70937.7|70935.4|70925.4|598
1589285100000|2020-05-12 12:05:00|70939.4|70929.4|70933.9|70923.9|70941.4|70931.4|70932.5|70922.5|541
1589285400000|2020-05-12 12:10:00|70934|70924|70906.7|70896.7|70934|70924|70903.1|70893.1|686
1589285700000|2020-05-12 12:15:00|70906.6|70896.6|70908.3|70898.3|70910.6|70900.6|70903.4|70893.4|527
1589286000000|2020-05-12 12:20:00|70908.2|70898.2|70912.6|70902.6|70914.3|70904.3|70906|70896|456
1589286300000|2020-05-12 12:25:00|70913.1|70903.1|70978.9|70935|70984.8|70938.6|70910.1|70900.1|541
1589286600000|2020-05-12 12:30:00|70979.5|70936.8|70906.7|70896.7|70979.9|70941.2|70906.2|70892.3|708
1589286900000|2020-05-12 12:35:00|70907|70897|70910.4|70890.4|70913|70898.9|70897.4|70885.2|765
1589287200000|2020-05-12 12:40:00|70907.6|70897.6|70900.3|70890.3|70913|70898.8|70898.7|70884.4|687
1589287500000|2020-05-12 12:45:00|70900.5|70890.5|70906.4|70896.4|70911.7|70900.3|70896.2|70886.2|658
1589287800000|2020-05-12 12:50:00|70906.2|70896.2|70918.5|70908.5|70925|70914.2|70905.9|70895.9|549
1589288100000|2020-05-12 12:55:00|70918.4|70908.4|70926.7|70916.7|70936|70926|70916.1|70906.1|594
1589288400000|2020-05-12 13:00:00|70926.6|70916.6|70924.4|70904.4|70936.7|70923.6|70924.3|70904.3|548
1589288700000|2020-05-12 13:05:00|70924.7|70904.7|70934.7|70914.7|70938.3|70918.3|70921.8|70901.8|637
1589289000000|2020-05-12 13:10:00|70934.8|70914.8|70913.6|70893.6|70935.6|70915.6|70913|70893|540
1589289300000|2020-05-12 13:15:00|70914.4|70894.4|70926.8|70906.8|70929.5|70909.5|70913.2|70893.2|635
1589289600000|2020-05-12 13:20:00|70926.9|70906.9|70935.4|70915.4|70936.5|70916.5|70916|70896|642
1589289900000|2020-05-12 13:25:00|70935.6|70915.6|70916.6|70896.6|70936.5|70916.5|70916.4|70896.4|585
1589290200000|2020-05-12 13:30:00|70916.7|70896.7|70936|70916|70936.4|70916.4|70915.7|70895.7|824
1589290500000|2020-05-12 13:35:00|70935.9|70915.9|70936.7|70916.7|70937.4|70917.6|70927.2|70910.5|924
1589290800000|2020-05-12 13:40:00|70935.8|70915.8|70957.5|70937.5|70958|70938|70933.3|70913.3|703
1589291100000|2020-05-12 13:45:00|70957.7|70937.7|70973.5|70953.5|70978.6|70958.6|70957.5|70937.5|667
1589291400000|2020-05-12 13:50:00|70973.1|70953.1|70969.3|70949.3|70984|70964|70960.9|70940.9|655
1589291700000|2020-05-12 13:55:00|70969.8|70949.8|70940.5|70920.5|70970.2|70950.2|70933.3|70915.7|820
1589292000000|2020-05-12 14:00:00|70940.7|70920.7|70952.1|70932.1|70967.4|70947.4|70938.3|70918.3|729
1589292300000|2020-05-12 14:05:00|70952|70932|70975.2|70955.2|70979.3|70959.3|70949.2|70929.2|516
1589292600000|2020-05-12 14:10:00|70975.5|70955.5|70974.3|70954.3|70979.2|70959.2|70967.9|70947.9|621
1589292900000|2020-05-12 14:15:00|70973.7|70953.7|70966.4|70946.4|70977.8|70957.8|70961.3|70941.3|582
1589293200000|2020-05-12 14:20:00|70966.1|70946.1|70966.8|70946.8|70973.9|70953.9|70961.3|70941.3|592
1589293500000|2020-05-12 14:25:00|70967.1|70947.1|70976.5|70956.5|70977.3|70960.8|70964.8|70944.8|561
1589293800000|2020-05-12 14:30:00|70976|70956|70978.2|70958.2|70984.8|70964.8|70969.8|70954.4|434
1589294100000|2020-05-12 14:35:00|70977.8|70957.8|70975.7|70955.7|70979.1|70962.4|70970.1|70950.1|270
1589294400000|2020-05-12 14:40:00|70976.2|70956.2|70973.8|70953.8|70977.2|70961.6|70970.4|70952|293
1589294700000|2020-05-12 14:45:00|70973.7|70953.7|70973.2|70953.2|70974.8|70955.4|70964.9|70947.9|336
1589295000000|2020-05-12 14:50:00|70973.4|70953.4|70981|70961|70999.2|70979.2|70970.4|70950.4|551
1589295300000|2020-05-12 14:55:00|70980.7|70960.7|70969.8|70959.8|70983.6|70965.3|70967.3|70947.3|750
1589295600000|2020-05-12 15:00:00|70969.5|70959.5|70973.2|70963.2|70982.6|70972.6|70967.2|70952.9|642
1589295900000|2020-05-12 15:05:00|70973.3|70963.3|70973.4|70953.4|70982.8|70970.2|70967.5|70952.8|597
1589296200000|2020-05-12 15:10:00|70973.2|70953.2|70972.1|70962.1|70977.2|70962.5|70959.5|70939.5|677
1589296500000|2020-05-12 15:15:00|70972.4|70962.4|70972|70962|70983.3|70968.4|70967.1|70947.5|605
1589296800000|2020-05-12 15:20:00|70972.9|70962.9|70968.8|70958.8|70976.5|70966.5|70963.4|70948.9|604
1589297100000|2020-05-12 15:25:00|70968.4|70958.4|70960.6|70940.6|70969.6|70959.6|70960.6|70940.6|493
1589297400000|2020-05-12 15:30:00|70963.3|70943.3|70969.7|70959.7|70976.2|70962.2|70962|70943.3|442
1589297700000|2020-05-12 15:35:00|70969.6|70959.6|70970.4|70960.4|70972.2|70962.2|70964.5|70954.5|444
1589298000000|2020-05-12 15:40:00|70970.5|70960.5|70968.3|70958.3|70975|70962.2|70968.1|70953.2|393
1589298300000|2020-05-12 15:45:00|70968.4|70958.4|70977.8|70967.8|70984.3|70969.2|70967.7|70954.6|404
1589298600000|2020-05-12 15:50:00|70977.7|70967.7|70984.7|70974.7|70989.9|70975|70976.3|70961.6|427
1589298900000|2020-05-12 15:55:00|70984.6|70974.6|70983.2|70973.2|70993.3|70975.9|70982.9|70968|350
1589299200000|2020-05-12 16:00:00|70988.5|70968.5|71004.2|70984.2|71007.8|70993.8|70984.4|70968.5|458
1589299500000|2020-05-12 16:05:00|71004.3|70984.3|71005.9|70985.9|71006.8|70990.6|70992.7|70973.7|484
1589299800000|2020-05-12 16:10:00|71006|70986|71006.2|70986.2|71007.6|70987.6|70996.6|70976.6|497
1589300100000|2020-05-12 16:15:00|71006.3|70986.3|71004.4|70984.4|71014.1|70994.1|70998.4|70982.6|433
1589300400000|2020-05-12 16:20:00|71004.1|70984.1|71002.6|70982.6|71007.5|70987.5|71000.6|70980.6|408
1589300700000|2020-05-12 16:25:00|71002.5|70982.5|71002.8|70982.8|71004.6|70988.9|70997.7|70981.6|277
1589301000000|2020-05-12 16:30:00|71002.9|70982.9|70995.8|70975.8|71006.4|70987.4|70988.2|70970.2|397
1589301300000|2020-05-12 16:35:00|70995.9|70975.9|71007.5|70987.5|71007.9|70988.7|70995.6|70975.6|511
1589301600000|2020-05-12 16:40:00|71007.3|70987.3|71003.8|70993.8|71013.7|70995|71002.4|70986.9|371
1589301900000|2020-05-12 16:45:00|71003.7|70993.7|70985.1|70965.1|71008.8|70994.5|70983.9|70963.9|431
1589302200000|2020-05-12 16:50:00|70984.5|70964.5|70984.7|70964.7|70995.5|70975.5|70982.9|70962.9|367
1589302500000|2020-05-12 16:55:00|70985|70965|70987.7|70967.7|70988.7|70972.5|70978.3|70959.9|367
1589302800000|2020-05-12 17:00:00|70987.6|70967.6|70983|70963|70988|70968.5|70977|70961.6|353
1589303100000|2020-05-12 17:05:00|70983.2|70963.2|70977.8|70967.8|70983.5|70970.2|70971.9|70958.9|356
1589303400000|2020-05-12 17:10:00|70977.9|70967.9|70977.8|70967.8|70979.1|70969.1|70975.9|70965.9|259
1589303700000|2020-05-12 17:15:00|70979.7|70969.7|71020|71000|71025.8|71005.8|70979.7|70966.4|494
1589304000000|2020-05-12 17:20:00|71020.8|71000.8|71073.6|71053.6|71073.6|71053.6|71019.8|70999.8|737
1589304300000|2020-05-12 17:25:00|71073.4|71053.4|71073.5|71053.5|71085.9|71065.9|71041.7|71016.8|754
1589304600000|2020-05-12 17:30:00|71073.6|71053.6|71057.3|71037.3|71094.2|71074.2|71055|71035|628
1589304900000|2020-05-12 17:35:00|71057.2|71037.2|71043.5|71023.5|71057.5|71037.5|71036.1|71016.1|484
1589305200000|2020-05-12 17:40:00|71043.4|71023.4|71043.2|71023.2|71048.1|71028.1|71039.5|71019.5|522
1589305500000|2020-05-12 17:45:00|71043|71023|71032.1|71012.1|71044.2|71024.2|71028.3|71008.3|418
1589305800000|2020-05-12 17:50:00|71031.8|71011.8|71037.3|71017.3|71043.2|71023.2|71029.6|71009.6|415
1589306100000|2020-05-12 17:55:00|71037.4|71017.4|71039.3|71019.3|71048.4|71028.4|71034|71014|534
1589306400000|2020-05-12 18:00:00|71039.5|71019.5|71046.7|71026.7|71053.3|71033.8|71037|71017|473
1589306700000|2020-05-12 18:05:00|71047.3|71027.3|71044.4|71034.4|71048.5|71034.4|71040.5|71022.1|441
1589307000000|2020-05-12 18:10:00|71044.3|71034.3|71056.6|71036.6|71059.8|71039.8|71043.4|71030.2|497
1589307300000|2020-05-12 18:15:00|71056.4|71036.4|71044.6|71024.6|71057|71037|71038|71018|523
1589307600000|2020-05-12 18:20:00|71044.7|71024.7|71043.8|71023.8|71048.8|71028.8|71041.5|71021.5|458
1589307900000|2020-05-12 18:25:00|71043.9|71023.9|71034.1|71014.1|71046.5|71026.5|71026.2|71006.2|633
1589308200000|2020-05-12 18:30:00|71035.2|71015.2|71036.8|71016.8|71037.2|71022.3|71032.3|71014|310
1589308500000|2020-05-12 18:35:00|71036.7|71016.7|71021.5|71001.5|71036.9|71018.9|71017.7|71000|426
1589308800000|2020-05-12 18:40:00|71021.7|71001.7|71039.4|71019.4|71045.7|71028.5|71021.7|71001.7|519
1589309100000|2020-05-12 18:45:00|71039.1|71019.1|71039|71019|71040.7|71020.7|71025.1|71006.4|473
1589309400000|2020-05-12 18:50:00|71039.1|71019.1|71046|71026|71048.2|71028.2|71033.5|71013.5|439
1589309700000|2020-05-12 18:55:00|71046.1|71026.1|71043.9|71023.9|71050.8|71035.2|71039.4|71019.4|375
1589310000000|2020-05-12 19:00:00|71044.2|71024.2|71044.7|71024.7|71046.6|71026.6|71041.3|71021.3|397
1589310300000|2020-05-12 19:05:00|71044.8|71024.8|71031.1|71011.1|71048.7|71028.7|71024.1|71004.1|400
1589310600000|2020-05-12 19:10:00|71030.9|71010.9|71032.1|71012.1|71032.8|71012.8|71027.5|71007.5|349
1589310900000|2020-05-12 19:15:00|71032|71012|71044|71024|71047.5|71027.5|71031.1|71011.1|465
1589311200000|2020-05-12 19:20:00|71044.5|71024.5|71058.2|71038.2|71068.9|71048.9|71043.9|71023.9|498
1589311500000|2020-05-12 19:25:00|71058.1|71038.1|71060.9|71040.9|71061.7|71041.7|71055.2|71035.2|423
1589311800000|2020-05-12 19:30:00|71060.2|71040.2|71061.7|71041.7|71062.2|71042.2|71052.7|71032.7|457
1589312100000|2020-05-12 19:35:00|71061.8|71041.8|71055.9|71035.9|71066.5|71046.5|71045.1|71025.1|560
1589312400000|2020-05-12 19:40:00|71055.8|71035.8|71074.4|71054.4|71079.7|71059.7|71055.8|71035.8|698
1589312700000|2020-05-12 19:45:00|71074.6|71054.6|71076.6|71056.6|71080.6|71060.6|71074.4|71054.4|595
1589313000000|2020-05-12 19:50:00|71076.5|71056.5|71076.4|71056.4|71079.9|71059.9|71075.3|71055.3|619
1589313300000|2020-05-12 19:55:00|71076.3|71056.3|71072|71052|71077.7|71057.7|71045.2|71025.2|569
1589313600000|2020-05-12 20:00:00|71072.6|71052.6|71075.7|71055.7|71076|71056|71056.4|71036.4|366
1589313900000|2020-05-12 20:05:00|71075.4|71055.4|71076|71056|71089.2|71069.2|71066.9|71046.9|396
1589314200000|2020-05-12 20:10:00|71075.7|71055.7|71069.7|71049.7|71078.6|71058.6|71063.8|71043.3|333
1589314500000|2020-05-12 20:15:00|71067.3|71047.3|71067.4|71047.4|71073.9|71053.9|71066.2|71039.6|180
1589314800000|2020-05-12 20:20:00|71067.5|71047.5|71068.4|71048.4|71072.9|71052.9|71063.6|71039.9|359
1589315100000|2020-05-12 20:25:00|71068.3|71048.3|71081.9|71061.9|71086.7|71066.7|71067.3|71047.3|617
1589315400000|2020-05-12 20:30:00|71082.2|71062.2|71083.8|71063.8|71085.4|71065.4|71081|71061|469
1589315700000|2020-05-12 20:35:00|71083.9|71063.9|71084|71064|71086.2|71066.2|71081.4|71061.4|262
1589316000000|2020-05-12 20:40:00|71082.7|71062.7|71084.1|71064.1|71086.2|71066.2|71081.7|71061.7|451
1589316300000|2020-05-12 20:45:00|71083.8|71063.8|71099.9|71065|71101|71072.5|71082.7|71060.2|408
1589316600000|2020-05-12 20:50:00|71088.8|71068.8|71092|71072|71112.8|71076.8|71084.9|71055.9|206
1589316900000|2020-05-12 20:55:00|71092.2|71072.2|71094|71054.2|71102.6|71078|71088.5|71052.8|290
1589317200000|2020-05-12 21:00:00|71093.7|71053.7|71095.5|71011.8|71101|71070|71073.9|71011.8|46
1589317500000|2020-05-12 21:05:00|71085|71007|71091.4|71013.7|71102|71029.1|71072.5|71007|125
1589317800000|2020-05-12 21:10:00|71096|71012.7|71094.6|71023.3|71112.5|71027.7|71074.1|71010.7|182
1589318100000|2020-05-12 21:15:00|71095.7|71023.8|71093.9|71058.9|71108.9|71068.6|71087|71023.8|263
1589318400000|2020-05-12 21:20:00|71090.5|71056.2|71093.2|71060.6|71105.9|71065.3|71085.2|71049|121
1589318700000|2020-05-12 21:25:00|71095.1|71053.3|71108|71051.2|71126.3|71063.3|71091.5|71045.3|112
1589319000000|2020-05-12 21:30:00|71103.9|71057.1|71095.9|71061.3|71103.9|71069.6|71086|71052.5|208
1589319300000|2020-05-12 21:35:00|71093.2|71061.5|71090.9|71070.9|71104|71071.5|71086.3|71054.7|233
1589319600000|2020-05-12 21:40:00|71091.4|71071.4|71089.5|71069.5|71096.4|71072.6|71087.1|71060.6|199
1589319900000|2020-05-12 21:45:00|71090.8|71070.8|71095.5|71060|71097.9|71074|71086.5|71059.9|157
1589320200000|2020-05-12 21:50:00|71095.7|71062.2|71090.7|71070.7|71098.2|71071.6|71078.8|71058.8|150
1589320500000|2020-05-12 21:55:00|71090.2|71070.2|71096|71064.9|71098.2|71071.1|71086|71059.8|161
1589320800000|2020-05-12 22:00:00|71089.7|71069.7|71087.6|71067.6|71098.1|71072.3|71081.1|71040.5|403
1589321100000|2020-05-12 22:05:00|71086.6|71066.6|71071|71051|71088.3|71068.3|71070.4|71040.7|238
1589321400000|2020-05-12 22:10:00|71073.1|71053.1|71069.2|71049.2|71082.5|71054.6|71068.5|71035.9|183
1589321700000|2020-05-12 22:15:00|71070.7|71050.7|71074.9|71054.9|71078.9|71056.4|71067.3|71041|440
1589322000000|2020-05-12 22:20:00|71075.3|71055.3|71075.5|71055.5|71082.3|71056.2|71067.3|71047.3|375
1589322300000|2020-05-12 22:25:00|71076.7|71056.7|71077.7|71057.7|71083|71058.8|71072.9|71048.5|300
1589322600000|2020-05-12 22:30:00|71077.3|71057.3|71074.4|71054.4|71077.7|71057.7|71073.9|71053.9|620
1589322900000|2020-05-12 22:35:00|71075.2|71055.2|71075.2|71055.2|71076.7|71056.7|71073.4|71053.4|532
1589323200000|2020-05-12 22:40:00|71076.1|71056.1|71076.8|71056.8|71077.4|71057.4|71072.8|71052.8|543
1589323500000|2020-05-12 22:45:00|71076.4|71056.4|71073.6|71053.6|71077.3|71057.3|71068.1|71048.1|751
1589323800000|2020-05-12 22:50:00|71073.7|71053.7|71077.9|71057.9|71079.6|71059.6|71072.4|71052.4|415
1589324100000|2020-05-12 22:55:00|71077.8|71057.8|71071.6|71051.6|71078.4|71058.4|71069.8|71049.8|612
1589324400000|2020-05-12 23:00:00|71073|71053|71071.5|71051.5|71073.3|71053.3|71068.5|71048.5|423
1589324700000|2020-05-12 23:05:00|71071.4|71051.4|71074.1|71054.1|71075.1|71055.1|71067.8|71047.8|560
1589325000000|2020-05-12 23:10:00|71073|71053|71079|71059|71080.4|71060.4|71071.6|71051.6|332
1589325300000|2020-05-12 23:15:00|71078.9|71058.9|71092.1|71072.1|71095.1|71075.1|71077.3|71057.3|541
1589325600000|2020-05-12 23:20:00|71091.7|71071.7|71092|71072|71097|71077|71089.5|71069.5|381
1589325900000|2020-05-12 23:25:00|71091.9|71071.9|71082.3|71062.3|71092.2|71072.2|71077.8|71057.8|866
1589326200000|2020-05-12 23:30:00|71082.7|71062.7|71082.4|71062.4|71084.5|71064.5|71078.9|71058.9|704
1589326500000|2020-05-12 23:35:00|71082.3|71062.3|71088.3|71068.3|71099.5|71079.5|71082.3|71062.3|727
1589326800000|2020-05-12 23:40:00|71088.4|71068.4|71087.5|71067.5|71093.8|71073.8|71084|71056.6|531
1589327100000|2020-05-12 23:45:00|71087.4|71067.4|71092.6|71072.6|71101.6|71081.6|71084.4|71064.4|885
1589327400000|2020-05-12 23:50:00|71092.7|71072.7|71077.1|71057.1|71102.1|71082.1|71075.6|71055.6|774
1589327700000|2020-05-12 23:55:00|71077.2|71057.2|71099.8|71079.8|71100.5|71080.5|71076.2|71056.2|800
1589328000000|2020-05-13 00:00:00|71099.7|71079.7|71092.6|71072.6|71102.1|71082.1|71090.6|71070.9|566
1589328300000|2020-05-13 00:05:00|71092.5|71072.5|71095|71075|71098.7|71078.7|71081.1|71065.8|596
1589328600000|2020-05-13 00:10:00|71095.1|71075.1|71102.2|71082.2|71107|71090.5|71093.8|71073.8|598
1589328900000|2020-05-13 00:15:00|71102.3|71082.3|71080.4|71060.4|71106.5|71091.3|71079.7|71059.9|627
1589329200000|2020-05-13 00:20:00|71080.2|71060.2|71070.9|71050.9|71080.5|71060.5|71063.4|71043.4|568
1589329500000|2020-05-13 00:25:00|71070.6|71050.6|71063.9|71043.9|71084.2|71064.2|71062.4|71042.4|734
1589329800000|2020-05-13 00:30:00|71063.7|71043.7|71053.5|71033.5|71066.1|71046.1|71049.9|71029.9|686
1589330100000|2020-05-13 00:35:00|71053.6|71033.6|71060.4|71040.4|71069.7|71049.7|71052.6|71032.6|542
1589330400000|2020-05-13 00:40:00|71060|71040|71016.1|70996.1|71063.7|71045.5|71013.4|70996.1|599
1589330700000|2020-05-13 00:45:00|71010.5|71000.5|71023.1|71003.1|71028.6|71011.7|71010.4|70996.3|659
1589331000000|2020-05-13 00:50:00|71023.3|71003.3|71029.8|71019.8|71042.3|71029.1|71019.3|71002.8|575
1589331300000|2020-05-13 00:55:00|71035.2|71015.2|71013.3|71003.3|71036.1|71021.3|71011.6|70997|708
1589331600000|2020-05-13 01:00:00|71013.5|71003.5|71021.6|71011.6|71031.8|71018.9|71013.3|71002.6|763
1589331900000|2020-05-13 01:05:00|71021.3|71011.3|71035.9|71015.9|71038.4|71024.2|71020.5|71006.5|711
1589332200000|2020-05-13 01:10:00|71035.8|71015.8|71039.4|71019.4|71046.3|71031|71024.8|71010.4|581
1589332500000|2020-05-13 01:15:00|71039.5|71019.5|71042|71032|71045.3|71032.3|71028.3|71011.3|614
1589332800000|2020-05-13 01:20:00|71041.9|71031.9|71050.1|71040.1|71051.4|71041.4|71033.5|71023.5|558
1589333100000|2020-05-13 01:25:00|71050.2|71040.2|71031|71021|71050.2|71040.2|71029.8|71019.8|697
1589333400000|2020-05-13 01:30:00|71030.2|71020.2|71006.8|70996.8|71038.3|71025.6|71005.6|70995.6|829
1589333700000|2020-05-13 01:35:00|71007.2|70997.2|71021|71011|71034.6|71024.6|71007.1|70997.1|739
1589334000000|2020-05-13 01:40:00|71020.4|71010.4|71034.6|71024.6|71041.8|71031.8|71018.5|71008.5|782
1589334300000|2020-05-13 01:45:00|71034.5|71024.5|71044.3|71034.3|71045.2|71035.2|71031.8|71021.8|763
1589334600000|2020-05-13 01:50:00|71044.2|71034.2|71024|71014|71045|71035|71023.4|71013.4|724
1589334900000|2020-05-13 01:55:00|71024.1|71014.1|71028.7|71008.7|71028.7|71015.8|71017|71002.9|470
1589335200000|2020-05-13 02:00:00|71028.2|71008.2|71028|71018|71035.8|71025.8|71018.7|71008.1|807
1589335500000|2020-05-13 02:05:00|71027.9|71017.9|71025.8|71015.8|71030.4|71020.4|71018.2|71008.2|754
1589335800000|2020-05-13 02:10:00|71025.9|71015.9|71012.2|71002.2|71026|71016|71008.9|70998.9|597
1589336100000|2020-05-13 02:15:00|71011.9|71001.9|70998.2|70988.2|71013|71003|70998.1|70988.1|636
1589336400000|2020-05-13 02:20:00|70998.8|70988.8|71005.8|70995.8|71013.1|71003.1|70995.2|70985.2|655
1589336700000|2020-05-13 02:25:00|71005.7|70995.7|71006.9|70996.9|71011.5|71001.5|70996|70986|629
1589337000000|2020-05-13 02:30:00|71007|70997|71000.1|70990.1|71016.7|71006.7|70998.1|70988.1|667
1589337300000|2020-05-13 02:35:00|71000.2|70990.2|71008.7|70998.7|71009.9|70999.9|71000.2|70990.2|657
1589337600000|2020-05-13 02:40:00|71008.3|70998.3|71023.6|71013.6|71023.8|71013.8|71003.7|70993.7|655
1589337900000|2020-05-13 02:45:00|71022.3|71012.3|71021.4|71011.4|71034.5|71024.5|71016.5|71006.5|723
1589338200000|2020-05-13 02:50:00|71021.3|71011.3|71016|71006|71021.3|71011.3|71008|70998|507
1589338500000|2020-05-13 02:55:00|71016.1|71006.1|71006.6|70996.6|71017.5|71007.5|71000|70990|634
1589338800000|2020-05-13 03:00:00|71006.7|70996.7|71017.7|71007.7|71022.1|71012.1|71005.3|70995.3|645
1589339100000|2020-05-13 03:05:00|71017.6|71007.6|71017.3|71007.3|71022.1|71012.1|71009.3|70999.3|590
1589339400000|2020-05-13 03:10:00|71017.4|71007.4|71028|71018|71034.5|71024.5|71011.5|71001.5|683
1589339700000|2020-05-13 03:15:00|71028.1|71018.1|71029.8|71019.8|71030.4|71020.4|71019.1|71009.1|540
1589340000000|2020-05-13 03:20:00|71030|71020|71033.5|71023.5|71036.8|71026.8|71022.8|71012.8|502
1589340300000|2020-05-13 03:25:00|71033.1|71023.1|71020.7|71010.7|71033.1|71023.1|71018.1|71008.1|555
1589340600000|2020-05-13 03:30:00|71020.8|71010.8|71019.5|71009.5|71024|71014|71016.1|71006.1|455
1589340900000|2020-05-13 03:35:00|71019.6|71009.6|71025.7|71015.7|71025.9|71015.9|71011.3|71001.3|548
1589341200000|2020-05-13 03:40:00|71025.6|71015.6|71016.9|71006.9|71028.1|71018.1|71011.9|71001.9|561
1589341500000|2020-05-13 03:45:00|71016.8|71006.8|71017.9|71007.9|71020|71010|71014.4|71004.4|524
1589341800000|2020-05-13 03:50:00|71017.8|71007.8|71019.9|71009.9|71021.2|71011.2|71014.7|71004.7|418
1589342100000|2020-05-13 03:55:00|71019.8|71009.8|71018.6|71008.6|71021.5|71011.5|71015|71005|512
1589342400000|2020-05-13 04:00:00|71018.7|71008.7|71030.3|71020.3|71032.9|71022.9|71016.7|71006.7|537
1589342700000|2020-05-13 04:05:00|71030.6|71020.6|71033.6|71023.6|71038.5|71028.5|71024.3|71014.3|449
1589343000000|2020-05-13 04:10:00|71033.4|71023.4|71036.9|71026.9|71038.1|71028.1|71027.4|71017.4|461
1589343300000|2020-05-13 04:15:00|71036.8|71026.8|71036.8|71026.8|71038.7|71028.7|71028.9|71018.9|409
1589343600000|2020-05-13 04:20:00|71036.6|71026.6|71038.1|71028.1|71039.7|71029.7|71033.2|71023.2|465
1589343900000|2020-05-13 04:25:00|71038.2|71028.2|71044.9|71034.9|71046.4|71036.4|71034.3|71024.3|445
1589344200000|2020-05-13 04:30:00|71045.1|71035.1|71042|71032|71045.2|71035.2|71040.1|71030.1|545
1589344500000|2020-05-13 04:35:00|71041.9|71031.9|71044|71034|71044.9|71034.9|71040.3|71030.3|331
1589344800000|2020-05-13 04:40:00|71044.1|71034.1|71043.1|71033.1|71045|71035|71037.1|71027.1|540
1589345100000|2020-05-13 04:45:00|71043.2|71033.2|71041.9|71031.9|71044.7|71034.7|71039.4|71029.4|450
1589345400000|2020-05-13 04:50:00|71042|71032|71043.4|71033.4|71044|71034|71041.6|71031.6|352
1589345700000|2020-05-13 04:55:00|71043.2|71033.2|71043.2|71033.2|71044.5|71034.5|71041.5|71031.5|351
1589346000000|2020-05-13 05:00:00|71043.1|71033.1|71040.9|71030.9|71043.7|71033.7|71037.3|71027.3|438
1589346300000|2020-05-13 05:05:00|71040.8|71030.8|71037.6|71027.6|71042.1|71032.1|71034.6|71024.6|380
1589346600000|2020-05-13 05:10:00|71037.5|71027.5|71036.1|71026.1|71039|71029|71034.2|71024.2|370
1589346900000|2020-05-13 05:15:00|71036.3|71026.3|71039|71029|71042|71032|71035.3|71025.3|453
1589347200000|2020-05-13 05:20:00|71039.1|71029.1|71031.5|71021.5|71040.6|71030.6|71031.5|71021.5|353
1589347500000|2020-05-13 05:25:00|71031.8|71021.8|71041.2|71031.2|71042.4|71032.4|71029.9|71019.9|442
1589347800000|2020-05-13 05:30:00|71040.9|71030.9|71027.6|71017.6|71042|71032|71021.9|71011.9|539
1589348100000|2020-05-13 05:35:00|71027.5|71017.5|71026.2|71016.2|71036.2|71026.2|71026|71016|499
1589348400000|2020-05-13 05:40:00|71025.9|71015.9|71031.9|71021.9|71033.9|71023.9|71022.6|71012.6|501
1589348700000|2020-05-13 05:45:00|71032.2|71022.2|71033.6|71023.6|71034.2|71024.2|71030.6|71020.6|471
1589349000000|2020-05-13 05:50:00|71033.7|71023.7|71046.9|71036.9|71047|71037|71031.9|71021.9|636
1589349300000|2020-05-13 05:55:00|71046.7|71036.7|71039.6|71029.6|71047|71037|71039.3|71029.3|450
1589349600000|2020-05-13 06:00:00|71039.5|71029.5|71027.9|71017.9|71043|71033|71025|71015|588
1589349900000|2020-05-13 06:05:00|71028.4|71018.4|71037|71027|71040.4|71030.4|71027.9|71017.9|495
1589350200000|2020-05-13 06:10:00|71036.5|71026.5|71017.3|71007.3|71040.5|71030.5|71012.1|71002.1|545
1589350500000|2020-05-13 06:15:00|71017.1|71007.1|71013.7|71003.7|71022.8|71012.8|71005.6|70995.6|552
1589350800000|2020-05-13 06:20:00|71013.6|71003.6|71026.1|71016.1|71029.4|71019.4|71012.9|71002.9|521
1589351100000|2020-05-13 06:25:00|71026.4|71016.4|71029.6|71019.6|71038.8|71028.8|71022|71012|556
1589351400000|2020-05-13 06:30:00|71029.1|71019.1|71034.7|71024.7|71041.3|71031.3|71029.1|71019.1|469
1589351700000|2020-05-13 06:35:00|71034.6|71024.6|71029.5|71019.5|71036.5|71026.5|71023.9|71013.9|396
1589352000000|2020-05-13 06:40:00|71029.2|71019.2|71046.2|71036.2|71047.5|71037.5|71022.7|71012.7|503
1589352300000|2020-05-13 06:45:00|71046|71036|71054.7|71044.7|71054.8|71044.8|71041.1|71031.1|438
1589352600000|2020-05-13 06:50:00|71055|71045|71053.3|71043.3|71063.8|71053.8|71045|71035|580
1589352900000|2020-05-13 06:55:00|71053.5|71043.5|71035.2|71025.2|71054.3|71044.3|71028.7|71018.7|656
1589353200000|2020-05-13 07:00:00|71035.1|71025.1|71051.2|71041.2|71054.5|71044.5|71035|71025|701
1589353500000|2020-05-13 07:05:00|71051.3|71041.3|71053.6|71043.6|71054.3|71044.3|71042.9|71032.9|660
1589353800000|2020-05-13 07:10:00|71053|71043|71061.7|71051.7|71069.7|71059.7|71053|71043|647
1589354100000|2020-05-13 07:15:00|71061.5|71051.5|71060.2|71050.2|71071.3|71061.3|71053.1|71043.1|598
1589354400000|2020-05-13 07:20:00|71060|71050|71062.7|71052.7|71069.6|71059.6|71056.2|71046.2|510
1589354700000|2020-05-13 07:25:00|71062.6|71052.6|71078.4|71068.4|71081.3|71071.3|71057.8|71047.8|612
1589355000000|2020-05-13 07:30:00|71078.1|71068.1|71086.2|71076.2|71091.3|71081.3|71072.7|71062.7|621
1589355300000|2020-05-13 07:35:00|71086.4|71076.4|71090.2|71080.2|71097.6|71087.6|71082|71072|588
1589355600000|2020-05-13 07:40:00|71090.5|71080.5|71091.3|71081.3|71095.2|71085.2|71086|71076|514
1589355900000|2020-05-13 07:45:00|71091.6|71081.6|71094.4|71084.4|71098.7|71088.7|71087.5|71077.5|569
1589356200000|2020-05-13 07:50:00|71094.5|71084.5|71081.6|71071.6|71094.5|71084.5|71073.9|71063.9|627
1589356500000|2020-05-13 07:55:00|71081.3|71071.3|71086.1|71076.1|71088.7|71078.7|71080|71070|475
1589356800000|2020-05-13 08:00:00|71086|71076|71099.6|71089.6|71104.7|71094.7|71085|71075|581
1589357100000|2020-05-13 08:05:00|71099.3|71089.3|71099.6|71089.6|71103|71093|71092.9|71082.9|544
1589357400000|2020-05-13 08:10:00|71099.9|71089.9|71090.2|71080.2|71103.4|71093.4|71089.7|71079.7|498
1589357700000|2020-05-13 08:15:00|71090.3|71080.3|71092.9|71082.9|71095.9|71085.9|71081.1|71071.1|507
1589358000000|2020-05-13 08:20:00|71092.5|71082.5|71086.4|71076.4|71094.7|71084.7|71082.1|71072.1|587
1589358300000|2020-05-13 08:25:00|71086.2|71076.2|71082.6|71072.6|71089.4|71079.4|71080.7|71070.7|467
1589358600000|2020-05-13 08:30:00|71082.4|71072.4|71074.7|71064.7|71085|71075|71070.9|71060.9|579
1589358900000|2020-05-13 08:35:00|71074.8|71064.8|71068.1|71058.1|71076.5|71066.5|71063.9|71053.9|563
1589359200000|2020-05-13 08:40:00|71068.5|71058.5|71068.4|71058.4|71070.4|71060.4|71060.5|71050.5|444
1589359500000|2020-05-13 08:45:00|71068.5|71058.5|71067.5|71057.5|71074.9|71064.9|71063.6|71053.6|440
1589359800000|2020-05-13 08:50:00|71066.8|71056.8|71076.3|71066.3|71078.4|71068.4|71063.8|71053.8|435
1589360100000|2020-05-13 08:55:00|71076.1|71066.1|71067.1|71057.1|71079.9|71069.9|71066.4|71056.4|377
1589360400000|2020-05-13 09:00:00|71067.2|71057.2|71079.9|71069.9|71080.5|71070.5|71067.2|71057.2|482
1589360700000|2020-05-13 09:05:00|71079.8|71069.8|71062.7|71052.7|71082|71072|71062.2|71052.2|504
1589361000000|2020-05-13 09:10:00|71062.6|71052.6|71070.6|71060.6|71072.2|71062.2|71049.8|71039.8|587
1589361300000|2020-05-13 09:15:00|71070.4|71060.4|71063.4|71053.4|71073.3|71063.3|71061.3|71051.3|617
1589361600000|2020-05-13 09:20:00|71063.3|71053.3|71065.3|71055.3|71070.5|71060.5|71061.4|71051.4|510
1589361900000|2020-05-13 09:25:00|71064.5|71054.5|71057.3|71047.3|71069.1|71059.1|71052.3|71042.3|466
1589362200000|2020-05-13 09:30:00|71057|71047|71066.8|71056.8|71071.2|71061.2|71057|71047|488
1589362500000|2020-05-13 09:35:00|71066.7|71056.7|71059.7|71049.7|71067.2|71057.2|71055.9|71045.9|463
1589362800000|2020-05-13 09:40:00|71059.9|71049.9|71075.1|71065.1|71079.8|71069.8|71055.9|71045.9|604
1589363100000|2020-05-13 09:45:00|71075.2|71065.2|71072.3|71062.3|71085|71075|71072.3|71061.5|499
1589363400000|2020-05-13 09:50:00|71072.9|71062.9|71073.3|71063.3|71077.8|71067.8|71062.6|71052.6|545
1589363700000|2020-05-13 09:55:00|71073|71063|71082.4|71072.4|71082.6|71072.6|71071.5|71056.8|486
1589364000000|2020-05-13 10:00:00|71082.5|71072.5|71081.3|71071.3|71086.6|71076.6|71076.4|71066.4|452
1589364300000|2020-05-13 10:05:00|71081.4|71071.4|71080.5|71070.5|71085.1|71072.2|71071.8|71056.9|478
1589364600000|2020-05-13 10:10:00|71080.4|71070.4|71084.2|71074.2|71090.4|71080.4|71079.3|71064.4|493
1589364900000|2020-05-13 10:15:00|71083.9|71073.9|71084.1|71074.1|71085.7|71075.7|71082.1|71072.1|368
1589365200000|2020-05-13 10:20:00|71084|71074|71072.6|71062.6|71084|71074|71070.2|71060.2|469
1589365500000|2020-05-13 10:25:00|71072.8|71062.8|71076.6|71066.6|71080.5|71070.5|71069.8|71059.8|337
1589365800000|2020-05-13 10:30:00|71076.7|71066.7|71072.3|71062.3|71085.8|71075.8|71069|71059|448
1589366100000|2020-05-13 10:35:00|71072.1|71062.1|71077.2|71067.2|71078.9|71068.9|71069.8|71059.8|413
1589366400000|2020-05-13 10:40:00|71077.4|71067.4|71080.8|71070.8|71082.1|71072.1|71075.3|71065.3|295
1589366700000|2020-05-13 10:45:00|71080.9|71070.9|71083.6|71073.6|71084.4|71074.4|71080|71070|271
1589367000000|2020-05-13 10:50:00|71083.4|71073.4|71080.2|71070.2|71084.2|71073.4|71077.4|71064.2|299
1589367300000|2020-05-13 10:55:00|71080.6|71070.6|71056.3|71046.3|71080.9|71070.9|71055.9|71040.9|509
1589367600000|2020-05-13 11:00:00|71056.1|71046.1|71064.6|71054.6|71065.4|71055.4|71051.4|71041.2|505
1589367900000|2020-05-13 11:05:00|71064.7|71054.7|71058.6|71048.6|71064.7|71054.7|71056.3|71046.3|467
1589368200000|2020-05-13 11:10:00|71058.4|71048.4|71046.9|71036.9|71058.6|71048.6|71046.7|71036.7|514
1589368500000|2020-05-13 11:15:00|71047|71037|71049.4|71039.4|71054|71044|71044.1|71034.1|488
1589368800000|2020-05-13 11:20:00|71049.5|71039.5|71050.4|71040.4|71051.7|71041.7|71042.2|71032.2|442
1589369100000|2020-05-13 11:25:00|71050.5|71040.5|71040.9|71030.9|71051.6|71041.6|71040.1|71030.1|486
1589369400000|2020-05-13 11:30:00|71040.8|71030.8|71039.8|71029.8|71042.2|71032.2|71036.3|71026.3|516
1589369700000|2020-05-13 11:35:00|71039.7|71029.7|71038.6|71028.6|71046.8|71036.8|71034.2|71024.2|485
1589370000000|2020-05-13 11:40:00|71038.5|71028.5|71033.3|71023.3|71041|71031|71031.7|71021.7|497
1589370300000|2020-05-13 11:45:00|71033.2|71023.2|71019|71009|71033.3|71023.3|71018.9|71008.9|553
1589370600000|2020-05-13 11:50:00|71019.1|71009.1|71025.9|71015.9|71026.6|71016.6|71016.3|71006.3|538
1589370900000|2020-05-13 11:55:00|71028.3|71018.3|71026.3|71016.3|71030.9|71020.9|71019.5|71009.5|595
1589371200000|2020-05-13 12:00:00|71026.6|71016.6|71019.1|71009.1|71027|71017|71012.6|70998.5|583
1589371500000|2020-05-13 12:05:00|71019.3|71009.3|71016.9|71006.9|71020.1|71010.1|71011|71001|510
1589371800000|2020-05-13 12:10:00|71016.6|71006.6|71013.3|71003.3|71017.4|71007.4|71010.7|71000.7|504
1589372100000|2020-05-13 12:15:00|71013.7|71003.7|71005.1|70995.1|71013.7|71003.7|71000.7|70990.7|493
1589372400000|2020-05-13 12:20:00|71004.9|70994.9|71006.5|70996.5|71010.3|71000.3|71002.9|70992.9|527
1589372700000|2020-05-13 12:25:00|71006.4|70996.4|71002.3|70982.3|71010.7|71000.7|70991.6|70978.5|542
1589373000000|2020-05-13 12:30:00|71001.8|70981.8|71001.9|70991.9|71003.7|70993.7|70991.1|70980.4|555
1589373300000|2020-05-13 12:35:00|71001.8|70991.8|71002.9|70992.9|71011.5|70998.7|70998.7|70988.7|539
1589373600000|2020-05-13 12:40:00|71003|70993|71013.3|71003.3|71013.9|71003.9|70997.1|70985.2|546
1589373900000|2020-05-13 12:45:00|71013.4|71003.4|71023|71013|71023.7|71013.7|71004.4|70992|656
1589374200000|2020-05-13 12:50:00|71023.9|71013.9|70998.1|70988.1|71034.1|71018|70989.6|70976.9|717
1589374500000|2020-05-13 12:55:00|70998.5|70988.5|70990.4|70980.4|71001.9|70988.5|70982.7|70972.7|534
1589374800000|2020-05-13 13:00:00|70990.5|70980.5|70999.4|70979.4|71009.4|70989.4|70971.1|70951.1|793
1589375100000|2020-05-13 13:05:00|70999|70979|71012.5|70992.5|71018.9|70998.9|70991.7|70971.7|771
1589375400000|2020-05-13 13:10:00|71012.7|70992.7|70997.8|70977.8|71012.7|70992.7|70987.7|70967.7|593
1589375700000|2020-05-13 13:15:00|70997.4|70977.4|70975.2|70955.2|70997.4|70979.4|70956.9|70936.9|761
1589376000000|2020-05-13 13:20:00|70974.9|70954.9|71025.9|71005.9|71033.6|71013.6|70973.6|70953.6|1001
1589376300000|2020-05-13 13:25:00|71026.1|71006.1|70999.7|70979.7|71026.4|71006.4|70999.6|70979.6|732
1589376600000|2020-05-13 13:30:00|70999.5|70979.5|71032|71012|71041.3|71021.3|70997.6|70977.6|858
1589376900000|2020-05-13 13:35:00|71031.8|71011.8|71025.9|71005.9|71058.8|71038.8|71025.7|71005.7|850
1589377200000|2020-05-13 13:40:00|71025.8|71005.8|71038|71018|71044.4|71024.7|71019.8|70999.8|708
1589377500000|2020-05-13 13:45:00|71038.2|71018.2|71021.2|71001.2|71041|71021|71019.6|70999.6|686
1589377800000|2020-05-13 13:50:00|71021|71001|71029.8|71009.8|71032.6|71012.6|71013.3|70993.3|670
1589378100000|2020-05-13 13:55:00|71029.7|71009.7|71043.7|71023.7|71044.2|71024.2|71028|71008|623
1589378400000|2020-05-13 14:00:00|71043.3|71023.3|71050.1|71030.1|71053.7|71033.7|71041.9|71021.9|647
1589378700000|2020-05-13 14:05:00|71049.4|71029.4|71043.1|71023.1|71052.9|71032.9|71039.6|71019.6|633
1589379000000|2020-05-13 14:10:00|71043.3|71023.3|71069.6|71049.6|71070.9|71050.9|71040.9|71020.9|637
1589379300000|2020-05-13 14:15:00|71069.7|71049.7|71079.5|71059.5|71085.9|71065.9|71059.9|71039.9|603
1589379600000|2020-05-13 14:20:00|71078.4|71058.4|71077.1|71057.1|71084|71064|71062.4|71042.4|708
1589379900000|2020-05-13 14:25:00|71076.9|71056.9|71060.9|71040.9|71082.2|71062.2|71054.1|71034.1|689
1589380200000|2020-05-13 14:30:00|71061.9|71041.9|71054|71034|71068.3|71048.3|71045|71025|736
1589380500000|2020-05-13 14:35:00|71054.2|71034.2|71049.5|71029.5|71069.4|71049.4|71041.8|71021.8|629
1589380800000|2020-05-13 14:40:00|71049.4|71029.4|71049.3|71029.3|71056.4|71036.4|71045.3|71025.3|566
1589381100000|2020-05-13 14:45:00|71049.2|71029.2|71043|71023|71052.1|71032.1|71033.6|71013.6|582
1589381400000|2020-05-13 14:50:00|71043.1|71023.1|71050.4|71030.4|71069.4|71049.4|71036.4|71016.4|751
1589381700000|2020-05-13 14:55:00|71051|71031|71077.1|71057.1|71081.5|71061.5|71049.7|71029.7|826
1589382000000|2020-05-13 15:00:00|71076.9|71056.9|71066.6|71046.6|71082.5|71062.5|71066.2|71046.2|685
1589382300000|2020-05-13 15:05:00|71066.5|71046.5|71076.4|71056.4|71080.5|71060.5|71054.8|71034.8|647
1589382600000|2020-05-13 15:10:00|71076.1|71056.1|71048.5|71028.5|71076.2|71056.2|71044.5|71024.5|569
1589382900000|2020-05-13 15:15:00|71048.6|71028.6|71076.5|71056.5|71078.2|71058.2|71048.6|71028.6|619
1589383200000|2020-05-13 15:20:00|71076.4|71056.4|71086.5|71066.5|71088.4|71078.4|71076.2|71056.2|673
1589383500000|2020-05-13 15:25:00|71086.3|71066.3|71064.7|71044.7|71092.2|71072.2|71062.9|71042.9|703
1589383800000|2020-05-13 15:30:00|71064.8|71044.8|71072.5|71052.5|71080.4|71060.4|71064.1|71044.1|669
1589384100000|2020-05-13 15:35:00|71072.9|71052.9|71081.3|71071.3|71086.4|71072.3|71070.8|71050.8|595
1589384400000|2020-05-13 15:40:00|71081.4|71071.4|71091|71071|71095.2|71078.5|71081.4|71066.8|495
1589384700000|2020-05-13 15:45:00|71091.3|71071.3|71099.8|71079.8|71104.1|71084.1|71080.6|71065.5|638
1589385000000|2020-05-13 15:50:00|71099.1|71079.1|71108.3|71098.3|71118|71102.6|71095.2|71077|664
1589385300000|2020-05-13 15:55:00|71108.2|71098.2|71113.4|71093.4|71122.3|71107.8|71098.4|71078.4|665
1589385600000|2020-05-13 16:00:00|71113.3|71093.3|71107|71087|71113.3|71093.3|71090.9|71070.9|659
1589385900000|2020-05-13 16:05:00|71107.1|71087.1|71127.7|71107.7|71130.4|71110.4|71105.6|71085.6|732
1589386200000|2020-05-13 16:10:00|71128.5|71108.5|71126.1|71106.1|71131.9|71111.9|71119.5|71099.5|871
1589386500000|2020-05-13 16:15:00|71126.2|71106.2|71138.4|71128.4|71143.1|71129.8|71123|71104.2|789
1589386800000|2020-05-13 16:20:00|71138.7|71128.7|71135.9|71125.9|71142.7|71128.7|71133|71119.6|855
1589387100000|2020-05-13 16:25:00|71136|71126|71103.1|71093.1|71138.9|71127|71102.7|71087.2|766
1589387400000|2020-05-13 16:30:00|71103.3|71093.3|71106|71086|71114.3|71095.5|71098.6|71083.9|519
1589387700000|2020-05-13 16:35:00|71106.1|71086.1|71087.4|71067.4|71112.6|71095.5|71086.2|71066.5|779
1589388000000|2020-05-13 16:40:00|71087.5|71067.5|71126.9|71106.9|71139.4|71119.4|71087.4|71067.4|885
1589388300000|2020-05-13 16:45:00|71126.5|71106.5|71120.8|71100.8|71129.7|71109.7|71119.4|71100.4|767
1589388600000|2020-05-13 16:50:00|71120.6|71100.6|71105.8|71085.8|71120.7|71100.7|71104.6|71084.6|644
1589388900000|2020-05-13 16:55:00|71106|71086|71111.1|71091.1|71124.5|71104.5|71102.3|71082.3|718
1589389200000|2020-05-13 17:00:00|71110.7|71090.7|71126|71106|71128.9|71108.9|71107.9|71087.9|634
1589389500000|2020-05-13 17:05:00|71126.1|71106.1|71125.8|71105.8|71130.1|71110.1|71120.7|71100.7|701
1589389800000|2020-05-13 17:10:00|71125.7|71105.7|71118.8|71098.8|71127.3|71107.3|71117.7|71097.7|737
1589390100000|2020-05-13 17:15:00|71118.6|71098.6|71121.4|71101.4|71128.7|71108.7|71114.6|71094.6|801
1589390400000|2020-05-13 17:20:00|71121.3|71101.3|71139.1|71119.1|71140.2|71120.2|71117.1|71097.1|770
1589390700000|2020-05-13 17:25:00|71139.2|71119.2|71121.5|71101.5|71139.4|71120|71120|71100|573
1589391000000|2020-05-13 17:30:00|71122|71102|71118.3|71098.3|71124.2|71104.2|71110.7|71090.7|723
1589391300000|2020-05-13 17:35:00|71118.6|71098.6|71115|71095|71123.2|71103.2|71113.9|71093.9|625
1589391600000|2020-05-13 17:40:00|71114.4|71094.4|71110|71090|71122.5|71102.5|71105.2|71085.2|679
1589391900000|2020-05-13 17:45:00|71110.1|71090.1|71106.5|71086.5|71111.3|71091.3|71101|71084.3|545
1589392200000|2020-05-13 17:50:00|71106.3|71086.3|71114.5|71094.5|71117.1|71097.1|71101|71085.7|614
1589392500000|2020-05-13 17:55:00|71114.4|71094.4|71117.4|71097.4|71124.2|71104.2|71113.6|71093.6|630
1589392800000|2020-05-13 18:00:00|71117.5|71097.5|71131.3|71111.3|71131.7|71117|71117.5|71097.5|708
1589393100000|2020-05-13 18:05:00|71131.5|71111.5|71131.6|71121.6|71138|71126.8|71126.1|71111|646
1589393400000|2020-05-13 18:10:00|71131.4|71121.4|71127.9|71117.9|71135.6|71125.6|71124.6|71109.3|699
1589393700000|2020-05-13 18:15:00|71127.8|71117.8|71130.8|71120.8|71136.7|71122.5|71127.3|71112.3|579
1589394000000|2020-05-13 18:20:00|71130.6|71120.6|71126.4|71116.4|71135.7|71120.9|71125.9|71111.5|383
1589394300000|2020-05-13 18:25:00|71126.8|71116.8|71128.9|71118.9|71133.5|71119.5|71124.9|71112.7|542
1589394600000|2020-05-13 18:30:00|71128.8|71118.8|71134.3|71124.3|71138|71125.3|71127.6|71117.6|477
1589394900000|2020-05-13 18:35:00|71134.2|71124.2|71134.1|71124.1|71139.5|71124.7|71129.4|71113.3|623
1589395200000|2020-05-13 18:40:00|71134.6|71124.6|71134.2|71124.2|71140.2|71125|71133.4|71118.6|360
1589395500000|2020-05-13 18:45:00|71134.3|71124.3|71132.2|71122.2|71138.8|71124.4|71127.9|71113|548
1589395800000|2020-05-13 18:50:00|71132.3|71122.3|71134.6|71124.6|71139.1|71125|71131.6|71118.7|507
1589396100000|2020-05-13 18:55:00|71134.7|71124.7|71140.6|71120.6|71142.6|71127.6|71132.8|71118.4|551
1589396400000|2020-05-13 19:00:00|71141|71121|71136.3|71116.3|71141|71125.2|71131.3|71116|585
1589396700000|2020-05-13 19:05:00|71136.4|71116.4|71139.2|71119.2|71141.3|71125.1|71131.5|71116.1|631
1589397000000|2020-05-13 19:10:00|71139.1|71119.1|71142.1|71122.1|71142.6|71125.6|71132.8|71117.3|600
1589397300000|2020-05-13 19:15:00|71141.9|71121.9|71147.2|71127.2|71152|71136.6|71141.7|71121.8|533
1589397600000|2020-05-13 19:20:00|71147.4|71127.4|71152.9|71132.9|71155|71135|71146.5|71126.5|628
1589397900000|2020-05-13 19:25:00|71152.8|71132.8|71155.1|71135.1|71158.1|71143.2|71148.5|71131.8|541
1589398200000|2020-05-13 19:30:00|71155.5|71135.5|71138.4|71118.4|71156.7|71141.9|71137.3|71117.3|456
1589398500000|2020-05-13 19:35:00|71138.1|71118.1|71148.7|71128.7|71149.8|71129.8|71138.1|71118.1|411
1589398800000|2020-05-13 19:40:00|71148.5|71128.5|71143.2|71123.2|71148.6|71129|71137.9|71117.9|419
1589399100000|2020-05-13 19:45:00|71143.3|71123.3|71141.4|71121.4|71143.9|71129.5|71131|71118.2|452
1589399400000|2020-05-13 19:50:00|71141.5|71121.5|71131.5|71111.5|71141.9|71125.6|71114.6|71094.6|792
1589399700000|2020-05-13 19:55:00|71131.7|71111.7|71129|71109|71132.5|71112.5|71122.5|71102.5|804
1589400000000|2020-05-13 20:00:00|71128.8|71108.8|71129.9|71109.9|71133|71113|71127.5|71107.5|426
1589400300000|2020-05-13 20:05:00|71130.1|71110.1|71127.7|71107.7|71133.4|71113.4|71125.5|71105.5|237
1589400600000|2020-05-13 20:10:00|71127.8|71107.8|71128|71108|71137|71117|71126.1|71106.1|463
1589400900000|2020-05-13 20:15:00|71127.3|71107.3|71126.6|71106.6|71130.3|71110.3|71124.1|71104.1|494
1589401200000|2020-05-13 20:20:00|71126.9|71106.9|71127.6|71107.6|71128.4|71108.4|71122.7|71102.7|462
1589401500000|2020-05-13 20:25:00|71128.1|71108.1|71132.9|71112.9|71136.3|71116.3|71123.1|71103.1|410
1589401800000|2020-05-13 20:30:00|71132.5|71112.5|71132.2|71112.2|71136.7|71116.7|71128.5|71108.5|261
1589402100000|2020-05-13 20:35:00|71132.8|71112.8|71133.1|71113.1|71137.9|71117.9|71130.4|71110.4|155
1589402400000|2020-05-13 20:40:00|71133.6|71113.6|71128.9|71108.9|71135.8|71115.8|71122.8|71102.8|331
1589402700000|2020-05-13 20:45:00|71128.1|71108.1|71128|71108|71130.1|71110.1|71121.4|71101.4|182
1589403000000|2020-05-13 20:50:00|71128.6|71108.6|71129.9|71109.9|71130.5|71110.5|71122.6|71102.6|159
1589403300000|2020-05-13 20:55:00|71121.8|71101.8|71125.2|71105.2|71147.4|71112.9|71114|71089.8|351
1589403600000|2020-05-13 21:00:00|71127.2|71107.2|71128.1|71108.1|71135.5|71108.8|71125.5|71095.6|63
1589403900000|2020-05-13 21:05:00|71134.7|71088.8|71139|71102.4|71154.4|71110.7|71123.5|71082.6|146
1589404200000|2020-05-13 21:10:00|71140|71103.7|71139.3|71094.1|71147.7|71110.7|71125.3|71090.1|157
1589404500000|2020-05-13 21:15:00|71140.9|71103.4|71139.7|71094.7|71150.1|71108.4|71123.3|71089|143
1589404800000|2020-05-13 21:20:00|71142.6|71093.1|71135.8|71102.5|71155.3|71109.9|71126.3|71087.1|117
1589405100000|2020-05-13 21:25:00|71138.7|71094|71138.1|71092.2|71152.8|71108.1|71126.6|71088|118
1589405400000|2020-05-13 21:30:00|71143.4|71094.5|71131.1|71111.1|71144|71111.6|71120.6|71090.2|137
1589405700000|2020-05-13 21:35:00|71131.5|71111.5|71135.9|71105.2|71141.5|71112.9|71127.1|71094.7|128
1589406000000|2020-05-13 21:40:00|71136.5|71105.1|71129.1|71109.1|71140.2|71111.4|71124.2|71095.4|139
1589406300000|2020-05-13 21:45:00|71135.5|71105.4|71126.7|71106.7|71141.6|71111.1|71125.2|71100.6|106
1589406600000|2020-05-13 21:50:00|71125.2|71105.2|71130.5|71094.4|71140.6|71111.3|71125.2|71090|162
1589406900000|2020-05-13 21:55:00|71129.8|71095.7|71111.6|71091.6|71137.8|71097.9|71111.6|71084.5|164
1589407200000|2020-05-13 22:00:00|71116.4|71096.4|71130.1|71084.1|71134.2|71096.4|71116.4|71072.4|282
1589407500000|2020-05-13 22:05:00|71130.2|71084.5|71113.5|71079.4|71133.2|71085.2|71113.2|71068.9|257
1589407800000|2020-05-13 22:10:00|71114.4|71077.3|71125.2|71075.2|71135|71092.2|71108.6|71067.2|452
1589408100000|2020-05-13 22:15:00|71126.7|71077.8|71126.6|71077.2|71131.1|71082.9|71106.1|71068.1|411
1589408400000|2020-05-13 22:20:00|71126.3|71077.1|71125.9|71076|71129.7|71079.3|71113.9|71064.3|735
1589408700000|2020-05-13 22:25:00|71124.3|71076.7|71126.4|71086.3|71131.1|71088.9|71117.1|71065.8|678
1589409000000|2020-05-13 22:30:00|71126.7|71085.4|71126.2|71106.2|71133.1|71107.8|71119.7|71083.6|561
1589409300000|2020-05-13 22:35:00|71126|71106|71118.7|71098.7|71133.8|71109.4|71116.5|71093.5|501
1589409600000|2020-05-13 22:40:00|71118.6|71098.6|71125.4|71105.4|71129.5|71106|71117.4|71097.4|501
1589409900000|2020-05-13 22:45:00|71124.7|71104.7|71127.9|71107.9|71129.1|71109.1|71120.4|71100.4|525
1589410200000|2020-05-13 22:50:00|71127.8|71107.8|71127.7|71107.7|71130.3|71110.3|71125.5|71105.5|475
1589410500000|2020-05-13 22:55:00|71128|71108|71127.4|71107.4|71129.6|71109.6|71124.2|71104.2|448
1589410800000|2020-05-13 23:00:00|71127.8|71107.8|71138.3|71118.3|71141.1|71121.1|71125.6|71105.6|470
1589411100000|2020-05-13 23:05:00|71138.1|71118.1|71130.1|71110.1|71138.2|71118.2|71124.2|71104.2|395
1589411400000|2020-05-13 23:10:00|71130.3|71110.3|71131.4|71111.4|71134.7|71114.7|71128.7|71108.7|403
1589411700000|2020-05-13 23:15:00|71131.5|71111.5|71131.4|71111.4|71135.4|71115.4|71127.7|71107.7|484
1589412000000|2020-05-13 23:20:00|71131.5|71111.5|71138.2|71118.2|71139.6|71119.6|71129.6|71109.6|542
1589412300000|2020-05-13 23:25:00|71138.1|71118.1|71130.8|71110.8|71138.1|71118.1|71129.8|71109.8|464
1589412600000|2020-05-13 23:30:00|71131.2|71111.2|71132.4|71112.4|71134.1|71114.1|71130.7|71110.7|329
1589412900000|2020-05-13 23:35:00|71132.9|71112.9|71134.9|71114.9|71134.9|71114.9|71131|71111|342
1589413200000|2020-05-13 23:40:00|71133.7|71113.7|71133.8|71113.8|71134.5|71114.5|71130.8|71110.8|420
1589413500000|2020-05-13 23:45:00|71133.7|71113.7|71133.9|71113.9|71135.9|71115.9|71130.2|71110.2|489
1589413800000|2020-05-13 23:50:00|71133.8|71113.8|71122.8|71102.8|71134.7|71114.7|71119.5|71099.5|469
1589414100000|2020-05-13 23:55:00|71123.5|71103.5|71114.9|71094.9|71123.7|71103.7|71097.3|71077.3|559
1589414400000|2020-05-14 00:00:00|71114.5|71094.5|71098.5|71078.5|71117|71097|71096.6|71076.6|695
1589414700000|2020-05-14 00:05:00|71098.2|71078.2|71106.1|71086.1|71118|71098|71095.2|71075.2|723
1589415000000|2020-05-14 00:10:00|71105.8|71085.8|71123.9|71103.9|71132.2|71112.2|71105.8|71085.8|783
1589415300000|2020-05-14 00:15:00|71124|71104|71121.8|71101.8|71129.1|71109.1|71121.6|71101.6|442
1589415600000|2020-05-14 00:20:00|71121.7|71101.7|71104.8|71084.8|71130.4|71110.4|71101.7|71081.7|467
1589415900000|2020-05-14 00:25:00|71104.7|71084.7|71112.5|71092.5|71128|71108|71104.7|71084.7|469
1589416200000|2020-05-14 00:30:00|71112.3|71092.3|71113.7|71093.7|71128.5|71108.5|71106.3|71086.3|443
1589416500000|2020-05-14 00:35:00|71113.8|71093.8|71113.7|71093.7|71116|71097.3|71103.4|71088.1|478
1589416800000|2020-05-14 00:40:00|71113.4|71093.4|71107|71087|71118.1|71101.8|71095.3|71079.8|561
1589417100000|2020-05-14 00:45:00|71106.7|71086.7|71102.7|71082.7|71109|71093.9|71096.5|71081.5|550
1589417400000|2020-05-14 00:50:00|71102.9|71082.9|71084.6|71074.6|71102.9|71087.1|71082.3|71066.6|510
1589417700000|2020-05-14 00:55:00|71089.4|71069.4|71106.7|71086.7|71106.8|71090.4|71089.2|71069.2|571
1589418000000|2020-05-14 01:00:00|71106.9|71086.9|71092.1|71082.1|71107.4|71093|71085.8|71075.8|575
1589418300000|2020-05-14 01:05:00|71092.3|71082.3|71093.1|71083.1|71097.2|71087.2|71090|71080|450
1589418600000|2020-05-14 01:10:00|71092.4|71082.4|71097|71077|71099.4|71083.9|71081.5|71071.5|490
1589418900000|2020-05-14 01:15:00|71096.7|71076.7|71092|71082|71107.8|71090.7|71090.2|71075.1|478
1589419200000|2020-05-14 01:20:00|71091.8|71081.8|71091.7|71081.7|71099|71089|71080.2|71070.2|557
1589419500000|2020-05-14 01:25:00|71091.4|71081.4|71091.8|71081.8|71099|71087.4|71087.7|71077.7|411
1589419800000|2020-05-14 01:30:00|71091|71081|71094|71084|71117.9|71106.6|71086.9|71073.5|746
1589420100000|2020-05-14 01:35:00|71094.6|71084.6|71103|71093|71110.5|71100.5|71085.9|71075.9|838
1589420400000|2020-05-14 01:40:00|71103.4|71093.4|71112.2|71102.2|71116.2|71106.2|71101.6|71091.6|821
1589420700000|2020-05-14 01:45:00|71112.1|71102.1|71127.8|71117.8|71137.2|71127.2|71111.8|71101.8|831
1589421000000|2020-05-14 01:50:00|71125.5|71115.5|71128.9|71118.9|71139|71129|71123.8|71113.8|701
1589421300000|2020-05-14 01:55:00|71128.8|71118.8|71130.5|71120.5|71130.5|71120.5|71118.8|71108.8|713
1589421600000|2020-05-14 02:00:00|71130.7|71120.7|71116.8|71106.8|71131|71121|71114.9|71104.9|680
1589421900000|2020-05-14 02:05:00|71116.7|71106.7|71122.7|71112.7|71130.2|71120.2|71116.7|71106.7|565
1589422200000|2020-05-14 02:10:00|71122.4|71112.4|71119|71109|71131.2|71121.2|71118.5|71108.5|586
1589422500000|2020-05-14 02:15:00|71118.8|71108.8|71127.6|71117.6|71127.9|71117.9|71113.9|71103.9|583
1589422800000|2020-05-14 02:20:00|71127|71117|71126.8|71116.8|71139.7|71129.7|71120.7|71110.7|636
1589423100000|2020-05-14 02:25:00|71126.7|71116.7|71116.5|71106.5|71129.7|71119.7|71113.6|71103.6|612
1589423400000|2020-05-14 02:30:00|71116.4|71106.4|71119.9|71109.9|71128.5|71118.5|71114|71104|562
1589423700000|2020-05-14 02:35:00|71119.8|71109.8|71116.9|71106.9|71123.2|71113.2|71109.7|71099.7|544
1589424000000|2020-05-14 02:40:00|71117.1|71107.1|71084.4|71074.4|71117.7|71107.7|71084.4|71074.4|581
1589424300000|2020-05-14 02:45:00|71084.9|71074.9|71091.7|71081.7|71095.2|71085.2|71081|71071|612
1589424600000|2020-05-14 02:50:00|71091.6|71081.6|71088.9|71078.9|71098|71088|71088.1|71078.1|517
1589424900000|2020-05-14 02:55:00|71089|71079|71074.1|71064.1|71089.3|71079.3|71072.1|71062.1|746
1589425200000|2020-05-14 03:00:00|71074.5|71064.5|71091|71081|71092.2|71082.2|71074.5|71064.5|672
1589425500000|2020-05-14 03:05:00|71090.9|71080.9|71093.9|71083.9|71100.9|71090.9|71086.3|71076.3|517
1589425800000|2020-05-14 03:10:00|71094.2|71084.2|71086.6|71076.6|71094.7|71084.7|71080.8|71070.8|529
1589426100000|2020-05-14 03:15:00|71086.9|71076.9|71090.1|71080.1|71098.9|71088.9|71086.3|71076.3|526
1589426400000|2020-05-14 03:20:00|71090|71080|71087.2|71077.2|71090.3|71080.3|71081.6|71071.6|519
1589426700000|2020-05-14 03:25:00|71087.7|71077.7|71081.1|71071.1|71092.8|71082.8|71072.6|71062.6|635
1589427000000|2020-05-14 03:30:00|71079.1|71069.1|71083|71073|71088.2|71078.2|71078.2|71068.2|556
1589427300000|2020-05-14 03:35:00|71083.1|71073.1|71085.9|71075.9|71086.8|71076.8|71078.6|71068.6|536
1589427600000|2020-05-14 03:40:00|71085.8|71075.8|71090|71080|71091.1|71081.1|71084.1|71074.1|380
1589427900000|2020-05-14 03:45:00|71090.1|71080.1|71101.2|71091.2|71102|71092|71085.8|71075.8|458
1589428200000|2020-05-14 03:50:00|71101.3|71091.3|71092.7|71082.7|71106.2|71096.2|71089.1|71079.1|538
1589428500000|2020-05-14 03:55:00|71092|71082|71098.9|71088.9|71099.3|71089.3|71090.8|71080.8|472
1589428800000|2020-05-14 04:00:00|71099|71089|71092.6|71082.6|71102.4|71092.4|71091.9|71081.9|442
1589429100000|2020-05-14 04:05:00|71092.7|71082.7|71096.5|71086.5|71097.3|71087.3|71090.7|71080.7|420
1589429400000|2020-05-14 04:10:00|71097|71087|71092.2|71082.2|71098.5|71088.5|71091.3|71081.3|289
1589429700000|2020-05-14 04:15:00|71092.3|71082.3|71090|71080|71095.7|71085.7|71089.4|71079.4|329
1589430000000|2020-05-14 04:20:00|71090.1|71080.1|71084.4|71074.4|71090.1|71080.1|71083.4|71073.4|381
1589430300000|2020-05-14 04:25:00|71084.5|71074.5|71086.7|71076.7|71086.7|71076.7|71080.7|71070.7|376
1589430600000|2020-05-14 04:30:00|71086.6|71076.6|71096.7|71086.7|71101.4|71091.4|71085.7|71075.7|553
1589430900000|2020-05-14 04:35:00|71096.6|71086.6|71102.3|71092.3|71103|71093|71094.8|71084.8|466
1589431200000|2020-05-14 04:40:00|71102.4|71092.4|71097.8|71087.8|71106.4|71096.4|71095.6|71085.6|477
1589431500000|2020-05-14 04:45:00|71097.9|71087.9|71100.5|71090.5|71101.2|71091.2|71097.6|71087.6|348
1589431800000|2020-05-14 04:50:00|71100.4|71090.4|71092.5|71082.5|71100.4|71090.4|71091.9|71081.9|357
1589432100000|2020-05-14 04:55:00|71092.4|71082.4|71102.1|71092.1|71102.8|71092.8|71092.2|71082.2|366
1589432400000|2020-05-14 05:00:00|71101.4|71091.4|71106.8|71096.8|71109.8|71099.8|71100.6|71090.6|505
1589432700000|2020-05-14 05:05:00|71106.7|71096.7|71104.5|71094.5|71113.2|71103.2|71103.5|71093.5|563
1589433000000|2020-05-14 05:10:00|71104.7|71094.7|71106.8|71096.8|71110.8|71100.8|71102.1|71092.1|460
1589433300000|2020-05-14 05:15:00|71107|71097|71111.7|71101.7|71114|71104|71103.6|71093.6|465
1589433600000|2020-05-14 05:20:00|71111.8|71101.8|71117.2|71107.2|71120|71110|71111.6|71101.6|509
1589433900000|2020-05-14 05:25:00|71117.4|71107.4|71128.9|71118.9|71130.6|71120.6|71116.9|71106.9|514
1589434200000|2020-05-14 05:30:00|71129.1|71119.1|71134.6|71124.6|71137.5|71127.5|71121.6|71111.6|673
1589434500000|2020-05-14 05:35:00|71134.7|71124.7|71137.8|71127.8|71141|71131|71130.1|71120.1|646
1589434800000|2020-05-14 05:40:00|71137.7|71127.7|71124|71114|71137.8|71127.8|71120.7|71110.7|502
1589435100000|2020-05-14 05:45:00|71124.1|71114.1|71120|71110|71129.2|71119.2|71111.7|71101.7|575
1589435400000|2020-05-14 05:50:00|71120.6|71110.6|71113.8|71103.8|71127.4|71117.4|71113.8|71103.8|501
1589435700000|2020-05-14 05:55:00|71113.9|71103.9|71128.7|71118.7|71130.3|71120.3|71112.9|71102.9|533
1589436000000|2020-05-14 06:00:00|71128.8|71118.8|71142.6|71132.6|71142.9|71132.9|71121.2|71111.2|638
1589436300000|2020-05-14 06:05:00|71142.7|71132.7|71142.2|71132.2|71148.1|71138.1|71138.1|71128.1|615
1589436600000|2020-05-14 06:10:00|71141.9|71131.9|71139|71129|71142.2|71132.2|71125.7|71115.7|606
1589436900000|2020-05-14 06:15:00|71139.6|71129.6|71131|71121|71139.7|71129.7|71121.8|71111.8|543
1589437200000|2020-05-14 06:20:00|71130.9|71120.9|71123.1|71113.1|71131.8|71121.8|71122.9|71112.9|476
1589437500000|2020-05-14 06:25:00|71123.2|71113.2|71121.5|71111.5|71127.5|71117.5|71116.9|71106.9|580
1589437800000|2020-05-14 06:30:00|71121.6|71111.6|71107.6|71097.6|71122.8|71112.8|71097.7|71087.7|609
1589438100000|2020-05-14 06:35:00|71107.5|71097.5|71102.4|71092.4|71115.6|71105.6|71102.4|71092.4|541
1589438400000|2020-05-14 06:40:00|71102.5|71092.5|71111.1|71101.1|71111.1|71101.1|71092|71082|573
1589438700000|2020-05-14 06:45:00|71111.3|71101.3|71112.4|71102.4|71118.7|71108.7|71107.1|71097.1|559
1589439000000|2020-05-14 06:50:00|71112.2|71102.2|71123.3|71113.3|71124.3|71114.3|71108.7|71094.4|453
1589439300000|2020-05-14 06:55:00|71123.2|71113.2|71102.8|71092.8|71123.2|71113.2|71099.7|71089.7|663
1589439600000|2020-05-14 07:00:00|71102.9|71092.9|71105.5|71095.5|71119.2|71106.1|71101.8|71091.8|730
1589439900000|2020-05-14 07:05:00|71104.1|71094.1|71120.8|71110.8|71121.7|71111.7|71100.4|71088.7|656
1589440200000|2020-05-14 07:10:00|71120.7|71110.7|71104.9|71094.9|71123|71113|71095.7|71085.7|715
1589440500000|2020-05-14 07:15:00|71104.8|71094.8|71100.7|71090.7|71112.5|71101.7|71098.1|71088.1|645
1589440800000|2020-05-14 07:20:00|71100.6|71090.6|71098.2|71088.2|71105.2|71095.2|71091.4|71081.4|555
1589441100000|2020-05-14 07:25:00|71098.1|71088.1|71105.6|71095.6|71109.7|71095.9|71098.1|71084.1|560
1589441400000|2020-05-14 07:30:00|71105.2|71095.2|71098.5|71088.5|71105.5|71095.5|71092.6|71082.6|532
1589441700000|2020-05-14 07:35:00|71098.4|71088.4|71095.2|71085.2|71101.5|71091.5|71089.9|71079.9|411
1589442000000|2020-05-14 07:40:00|71094.7|71084.7|71097.7|71087.7|71098.2|71088.2|71092.6|71082.6|348
1589442300000|2020-05-14 07:45:00|71098.4|71088.4|71099.9|71089.9|71105.1|71095.1|71093.2|71083.2|429
1589442600000|2020-05-14 07:50:00|71099.7|71089.7|71102.1|71092.1|71109.3|71099.3|71098.2|71088.2|544
1589442900000|2020-05-14 07:55:00|71101.6|71091.6|71107.5|71097.5|71110.1|71100.1|71100.8|71090.8|621
1589443200000|2020-05-14 08:00:00|71107.4|71097.4|71110|71100|71113|71103|71106.1|71096.1|575
1589443500000|2020-05-14 08:05:00|71110.6|71100.6|71108.6|71098.6|71118.5|71108.5|71108|71098|566
1589443800000|2020-05-14 08:10:00|71108.5|71098.5|71096|71086|71109.6|71099.6|71095.6|71085.6|439
1589444100000|2020-05-14 08:15:00|71096.1|71086.1|71107.5|71097.5|71115.1|71105.1|71095.7|71085.7|505
1589444400000|2020-05-14 08:20:00|71107.6|71097.6|71095.8|71085.8|71112.8|71102.8|71095.2|71085.2|523
1589444700000|2020-05-14 08:25:00|71095.3|71085.3|71087.5|71077.5|71095.9|71085.9|71082.9|71072.9|554
1589445000000|2020-05-14 08:30:00|71087.6|71077.6|71084.6|71074.6|71092.1|71079.2|71075.4|71064|636
1589445300000|2020-05-14 08:35:00|71084.8|71074.8|71083.5|71073.5|71090.8|71080.5|71082.1|71068|452
1589445600000|2020-05-14 08:40:00|71083.8|71073.8|71085|71075|71087.5|71075.1|71071.2|71060.7|531
1589445900000|2020-05-14 08:45:00|71085.2|71075.2|71095.9|71085.9|71096.7|71086|71085|71075|480
1589446200000|2020-05-14 08:50:00|71096|71086|71107.4|71097.4|71116|71097.5|71089.6|71079.6|524
1589446500000|2020-05-14 08:55:00|71107.3|71097.3|71108|71098|71116.5|71103.7|71104|71088.2|641
1589446800000|2020-05-14 09:00:00|71108.5|71098.5|71106.7|71096.7|71116.3|71102.9|71104|71090.6|616
1589447100000|2020-05-14 09:05:00|71106.4|71096.4|71095|71085|71111.8|71097|71090.3|71080.3|544
1589447400000|2020-05-14 09:10:00|71095.3|71085.3|71083.7|71073.7|71096.1|71086.1|71082.5|71072.5|382
1589447700000|2020-05-14 09:15:00|71083.6|71073.6|71086.4|71076.4|71090.9|71080.9|71081.4|71070.3|495
1589448000000|2020-05-14 09:20:00|71086.3|71076.3|71088.3|71078.3|71092.9|71079.5|71073.8|71058.6|597
1589448300000|2020-05-14 09:25:00|71088.2|71078.2|71091.3|71081.3|71096.9|71082.3|71081.9|71068|514
1589448600000|2020-05-14 09:30:00|71091.2|71081.2|71088.8|71078.8|71097.4|71084.3|71082.2|71072.2|492
1589448900000|2020-05-14 09:35:00|71088.7|71078.7|71106.1|71096.1|71117.2|71103.1|71088.1|71078.1|396
1589449200000|2020-05-14 09:40:00|71106|71096|71099.4|71089.4|71109.4|71099.4|71098.6|71088.6|470
1589449500000|2020-05-14 09:45:00|71099.2|71089.2|71099.7|71089.7|71103.9|71092.1|71096.5|71083.9|515
1589449800000|2020-05-14 09:50:00|71099.8|71089.8|71094.4|71084.4|71104.7|71094.7|71092.9|71082.9|513
1589450100000|2020-05-14 09:55:00|71094.5|71084.5|71095.3|71085.3|71105.7|71090.7|71094.4|71080.5|400
1589450400000|2020-05-14 10:00:00|71095.4|71085.4|71117.2|71107.2|71124.5|71110.9|71095.2|71085.2|633
1589450700000|2020-05-14 10:05:00|71117.4|71107.4|71174.4|71154.4|71179.1|71163.9|71117.4|71107.4|736
1589451000000|2020-05-14 10:10:00|71174.3|71154.3|71192.7|71172.7|71202.3|71186.9|71174.3|71154.3|783
1589451300000|2020-05-14 10:15:00|71191.9|71171.9|71189|71169|71199.4|71179.9|71175.1|71159.9|689
1589451600000|2020-05-14 10:20:00|71188.9|71168.9|71193.4|71183.4|71199.5|71184.2|71181.9|71166.7|471
1589451900000|2020-05-14 10:25:00|71193.5|71183.5|71194.7|71174.7|71205.8|71192.1|71189|71174.1|540
1589452200000|2020-05-14 10:30:00|71189.9|71169.9|71186.7|71176.7|71197.8|71185.2|71180.1|71160.1|629
1589452500000|2020-05-14 10:35:00|71186.9|71176.9|71177.2|71157.2|71196.6|71183.1|71174|71157.2|550
1589452800000|2020-05-14 10:40:00|71176.9|71156.9|71169|71159|71183.2|71167.6|71167|71149.8|662
1589453100000|2020-05-14 10:45:00|71169.3|71159.3|71182.8|71172.8|71187.8|71175|71164.9|71153.7|577
1589453400000|2020-05-14 10:50:00|71182.9|71172.9|71197.3|71187.3|71206.5|71191.8|71181.4|71171.3|776
1589453700000|2020-05-14 10:55:00|71197.4|71187.4|71186.3|71166.3|71207.7|71191.8|71186|71166|711
1589454000000|2020-05-14 11:00:00|71185.5|71165.5|71196.6|71176.6|71198.7|71184.1|71177.6|71158.3|730
1589454300000|2020-05-14 11:05:00|71197.1|71177.1|71201.2|71191.2|71205.9|71191.4|71190.6|71172.5|496
1589454600000|2020-05-14 11:10:00|71200.8|71190.8|71228.3|71208.3|71229.3|71211.8|71197|71187|542
1589454900000|2020-05-14 11:15:00|71227.6|71207.6|71231.2|71211.2|71231.8|71217.6|71222.1|71205|515
1589455200000|2020-05-14 11:20:00|71231.3|71211.3|71232.6|71222.6|71239.4|71224.2|71225.2|71205.7|667
1589455500000|2020-05-14 11:25:00|71234.4|71224.4|71242.6|71232.6|71246.6|71232.6|71231.3|71216|569
1589455800000|2020-05-14 11:30:00|71242.3|71232.3|71233.5|71223.5|71247.4|71233.9|71233|71218.3|557
1589456100000|2020-05-14 11:35:00|71233.6|71223.6|71222.1|71202.1|71239.7|71224.3|71219|71199.4|616
1589456400000|2020-05-14 11:40:00|71222.3|71202.3|71238|71218|71240|71220|71220.4|71200.4|633
1589456700000|2020-05-14 11:45:00|71238.3|71218.3|71224.3|71204.3|71238.7|71218.7|71218.8|71199.3|733
1589457000000|2020-05-14 11:50:00|71224.2|71204.2|71235.3|71215.3|71237.3|71217.7|71222.9|71203|684
1589457300000|2020-05-14 11:55:00|71235|71215|71261|71241|71272.1|71256.7|71233.9|71213.9|793
1589457600000|2020-05-14 12:00:00|71260.8|71240.8|71263.3|71243.3|71265.3|71247.7|71241.8|71221.8|814
1589457900000|2020-05-14 12:05:00|71263.2|71243.2|71281.9|71261.9|71286.2|71267.4|71262.8|71242.8|725
1589458200000|2020-05-14 12:10:00|71282|71262|71271.9|71261.9|71285|71268.7|71267.8|71249.7|752
1589458500000|2020-05-14 12:15:00|71271.8|71261.8|71270.9|71250.9|71286.6|71271.8|71259.8|71239.8|759
1589458800000|2020-05-14 12:20:00|71270.6|71250.6|71286.8|71266.8|71289.4|71274.3|71265|71249.9|663
1589459100000|2020-05-14 12:25:00|71287.1|71267.1|71287.5|71267.5|71291.9|71276.4|71280|71263.1|512
1589459400000|2020-05-14 12:30:00|71287.6|71267.6|71298.8|71278.8|71302.7|71282.7|71278.7|71258.7|793
1589459700000|2020-05-14 12:35:00|71298.7|71278.7|71288.3|71268.3|71304.2|71286|71280.8|71260.8|759
1589460000000|2020-05-14 12:40:00|71288.1|71268.1|71295.6|71275.6|71297.7|71277.7|71283.3|71264.6|770
1589460300000|2020-05-14 12:45:00|71295.8|71275.8|71300|71280|71307.7|71292.2|71292.8|71274.8|688
1589460600000|2020-05-14 12:50:00|71299.6|71279.6|71286.1|71266.1|71300.2|71280.2|71281.9|71265.2|663
1589460900000|2020-05-14 12:55:00|71286.8|71266.8|71286.6|71266.6|71293.4|71278.9|71279.2|71262|658
1589461200000|2020-05-14 13:00:00|71287.1|71267.1|71292.8|71272.8|71296.4|71276.4|71271.7|71251.7|748
1589461500000|2020-05-14 13:05:00|71293.1|71273.1|71276.7|71256.7|71293.5|71277.6|71265.9|71248.4|741
1589461800000|2020-05-14 13:10:00|71276.5|71256.5|71272.5|71252.5|71278.7|71258.7|71266.9|71246.9|569
1589462100000|2020-05-14 13:15:00|71272.2|71252.2|71271.1|71251.1|71276.6|71256.6|71262.7|71242.7|590
1589462400000|2020-05-14 13:20:00|71270.7|71250.7|71260.3|71240.3|71279.5|71259.5|71256|71236|651
1589462700000|2020-05-14 13:25:00|71260.2|71240.2|71278.5|71258.5|71279.2|71259.2|71256.8|71239.6|586
1589463000000|2020-05-14 13:30:00|71278.2|71258.2|71272.1|71252.1|71288.1|71268.1|71269.8|71249.8|818
1589463300000|2020-05-14 13:35:00|71271.9|71251.9|71270.8|71250.8|71278.7|71258.7|71259|71239|755
1589463600000|2020-05-14 13:40:00|71272.1|71252.1|71275.3|71255.3|71288.7|71268.7|71270.7|71250.7|768
1589463900000|2020-05-14 13:45:00|71275.4|71255.4|71288.4|71268.4|71292.1|71272.1|71265.6|71245.6|802
1589464200000|2020-05-14 13:50:00|71287.5|71267.5|71293|71273|71294.8|71274.8|71282.3|71262.3|797
1589464500000|2020-05-14 13:55:00|71292.9|71272.9|71292.7|71272.7|71294|71274|71283.4|71263.4|677
1589464800000|2020-05-14 14:00:00|71292.6|71272.6|71298.1|71278.1|71298.7|71279.4|71288.3|71269.3|752
1589465100000|2020-05-14 14:05:00|71297.8|71277.8|71240.8|71220.8|71305.1|71285.1|71240.2|71220.2|804
1589465400000|2020-05-14 14:10:00|71242.4|71222.4|71243.2|71223.2|71248.6|71228.6|71229.3|71209.3|920
1589465700000|2020-05-14 14:15:00|71243.5|71223.5|71252.4|71232.4|71257|71237|71240|71220|834
1589466000000|2020-05-14 14:20:00|71252.1|71232.1|71231.3|71211.3|71252.2|71234.2|71227.5|71207.5|789
1589466300000|2020-05-14 14:25:00|71231.7|71211.7|71234.5|71214.5|71234.9|71214.9|71215.4|71196.3|777
1589466600000|2020-05-14 14:30:00|71234.3|71214.3|71233.1|71213.1|71249.3|71229.3|71231|71211|793
1589466900000|2020-05-14 14:35:00|71233.2|71213.2|71201.2|71181.2|71236.1|71216.1|71201|71181|775
1589467200000|2020-05-14 14:40:00|71201.4|71181.4|71222.1|71202.1|71225|71205|71192.3|71172.3|838
1589467500000|2020-05-14 14:45:00|71222.2|71202.2|71223.5|71203.5|71229.1|71209.1|71211.7|71191.7|855
1589467800000|2020-05-14 14:50:00|71223.6|71203.6|71209.9|71189.9|71227.9|71207.9|71204.2|71184.2|798
1589468100000|2020-05-14 14:55:00|71209|71189|71194.7|71174.7|71213|71193|71189.8|71169.8|867
1589468400000|2020-05-14 15:00:00|71194.8|71174.8|71194.1|71174.1|71206.5|71186.5|71190.4|71170.4|780
1589468700000|2020-05-14 15:05:00|71194|71174|71180.7|71160.7|71197.2|71177.2|71173.3|71153.3|790
1589469000000|2020-05-14 15:10:00|71181.2|71161.2|71176.5|71156.5|71192.9|71172.9|71173.3|71153.3|780
1589469300000|2020-05-14 15:15:00|71176.7|71156.7|71168.9|71148.9|71177.2|71157.2|71164.9|71144.9|653
1589469600000|2020-05-14 15:20:00|71168.7|71148.7|71189.6|71169.6|71200.4|71180.4|71165.1|71145.1|675
1589469900000|2020-05-14 15:25:00|71189.9|71169.9|71179.4|71159.4|71192.6|71172.6|71178.6|71158.6|550
1589470200000|2020-05-14 15:30:00|71179.5|71159.5|71201.5|71181.5|71202.8|71182.8|71168.4|71148.4|692
1589470500000|2020-05-14 15:35:00|71201.1|71181.1|71206.4|71186.4|71208.8|71188.8|71180.2|71160.2|663
1589470800000|2020-05-14 15:40:00|71205.6|71185.6|71205.3|71185.3|71222.5|71202.5|71204.9|71184.9|713
1589471100000|2020-05-14 15:45:00|71205.5|71185.5|71186.8|71166.8|71209.9|71189.9|71184.6|71164.6|581
1589471400000|2020-05-14 15:50:00|71186.6|71166.6|71179.7|71159.7|71199.5|71179.5|71177.6|71157.6|652
1589471700000|2020-05-14 15:55:00|71179.6|71159.6|71198.6|71178.6|71208.9|71188.9|71178.8|71158.8|601
1589472000000|2020-05-14 16:00:00|71198.7|71178.7|71215.9|71195.9|71220.1|71200.1|71188.3|71168.3|746
1589472300000|2020-05-14 16:05:00|71215|71195|71213.1|71193.1|71218.3|71201.8|71205.8|71185.8|807
1589472600000|2020-05-14 16:10:00|71212.5|71192.5|71207|71187|71213|71193|71201.6|71186.1|615
1589472900000|2020-05-14 16:15:00|71207.1|71187.1|71210.1|71190.1|71212.2|71193|71201.5|71186.8|624
1589473200000|2020-05-14 16:20:00|71210|71190|71202.3|71182.3|71213.1|71196.9|71201.4|71181.4|631
1589473500000|2020-05-14 16:25:00|71202|71182|71205.5|71185.5|71211|71194.2|71197.9|71181.9|735
1589473800000|2020-05-14 16:30:00|71205.3|71185.3|71194.8|71174.8|71208.3|71188.3|71193|71173|702
1589474100000|2020-05-14 16:35:00|71194.1|71174.1|71193.9|71173.9|71195.3|71175.3|71185.9|71165.9|527
1589474400000|2020-05-14 16:40:00|71194|71174|71207.3|71187.3|71208.9|71188.9|71190.6|71170.6|628
1589474700000|2020-05-14 16:45:00|71206.8|71186.8|71205.8|71185.8|71208.2|71191.1|71200.1|71183.5|688
1589475000000|2020-05-14 16:50:00|71205.9|71185.9|71214.4|71194.4|71219.6|71199.6|71205|71185|830
1589475300000|2020-05-14 16:55:00|71214.3|71194.3|71214|71194|71215|71195|71205.6|71185.6|756
1589475600000|2020-05-14 17:00:00|71213.4|71193.4|71215.4|71195.4|71216.9|71200.7|71209.6|71189.6|707
1589475900000|2020-05-14 17:05:00|71215.2|71195.2|71220.6|71200.6|71224.4|71204.4|71208.8|71192.2|661
1589476200000|2020-05-14 17:10:00|71220.7|71200.7|71205.5|71195.5|71221.2|71201.2|71205.1|71189.4|527
1589476500000|2020-05-14 17:15:00|71205.4|71195.4|71212|71192|71217.9|71197.9|71205.4|71190.9|456
1589476800000|2020-05-14 17:20:00|71211.5|71191.5|71203|71183|71211.9|71192.6|71202|71182.1|471
1589477100000|2020-05-14 17:25:00|71203.2|71183.2|71194.1|71174.1|71204.6|71184.6|71187.4|71167.4|680
1589477400000|2020-05-14 17:30:00|71194.3|71174.3|71206.2|71186.2|71207.7|71187.7|71194|71174|698
1589477700000|2020-05-14 17:35:00|71205.3|71185.3|71210.8|71190.8|71214.8|71194.8|71203.3|71183.3|659
1589478000000|2020-05-14 17:40:00|71211.3|71191.3|71213|71193|71216.6|71196.6|71206.2|71186.2|769
1589478300000|2020-05-14 17:45:00|71212.9|71192.9|71198.3|71178.3|71214.2|71194.2|71196|71176|944
1589478600000|2020-05-14 17:50:00|71198.2|71178.2|71197|71177|71206.6|71186.6|71195.1|71175.1|791
1589478900000|2020-05-14 17:55:00|71196.9|71176.9|71205.3|71185.3|71205.7|71185.7|71194.2|71174.2|760
1589479200000|2020-05-14 18:00:00|71205.5|71185.5|71204.4|71184.4|71212.9|71192.9|71203|71183|666
1589479500000|2020-05-14 18:05:00|71204.9|71184.9|71203.9|71183.9|71208.7|71188.7|71201.8|71181.8|611
1589479800000|2020-05-14 18:10:00|71204.1|71184.1|71181.7|71161.7|71204.1|71184.1|71180.5|71160.5|389
1589480100000|2020-05-14 18:15:00|71181.4|71161.4|71187.1|71167.1|71189|71169|71179.1|71159.1|716
1589480400000|2020-05-14 18:20:00|71187.2|71167.2|71190.1|71170.1|71191|71171|71181.3|71161.3|641
1589480700000|2020-05-14 18:25:00|71190|71170|71182|71162|71191.8|71171.8|71180.5|71160.5|667
1589481000000|2020-05-14 18:30:00|71182.2|71162.2|71184.6|71164.6|71185.8|71165.8|71181.7|71161.7|791
1589481300000|2020-05-14 18:35:00|71184.4|71164.4|71194.7|71174.7|71195.2|71175.2|71183.3|71163.3|591
1589481600000|2020-05-14 18:40:00|71194.6|71174.6|71195.7|71175.7|71199.2|71179.2|71194|71174|567
1589481900000|2020-05-14 18:45:00|71195.6|71175.6|71196.4|71176.4|71197.6|71177.6|71195.3|71175.3|511
1589482200000|2020-05-14 18:50:00|71196.3|71176.3|71194.6|71174.6|71198.5|71178.5|71192.6|71172.6|646
1589482500000|2020-05-14 18:55:00|71195.2|71175.2|71189.8|71169.8|71200.8|71180.8|71188.6|71168.6|688
1589482800000|2020-05-14 19:00:00|71190.3|71170.3|71185.5|71165.5|71199.2|71179.2|71185.3|71165.3|494
1589483100000|2020-05-14 19:05:00|71186.7|71166.7|71195.1|71175.1|71197.8|71177.8|71183.4|71163.4|331
1589483400000|2020-05-14 19:10:00|71195.2|71175.2|71185.2|71165.2|71197|71177|71184.7|71164.7|681
1589483700000|2020-05-14 19:15:00|71185.1|71165.1|71161.7|71141.7|71186.3|71166.3|71160.8|71140.8|631
1589484000000|2020-05-14 19:20:00|71161.8|71141.8|71151.5|71131.5|71168.1|71148.1|71140.2|71120.2|617
1589484300000|2020-05-14 19:25:00|71151|71131|71131.1|71111.1|71153.5|71133.5|71126.1|71106.1|547
1589484600000|2020-05-14 19:30:00|71131|71111|71131.3|71111.3|71132|71112|71128.2|71108.2|398
1589484900000|2020-05-14 19:35:00|71131.1|71111.1|71134.2|71114.2|71147.5|71127.5|71129.9|71109.9|467
1589485200000|2020-05-14 19:40:00|71134.4|71114.4|71129.6|71109.6|71135.2|71115.2|71129.3|71109.3|408
1589485500000|2020-05-14 19:45:00|71129.7|71109.7|71125.5|71105.5|71130.9|71110.9|71124.7|71104.7|663
1589485800000|2020-05-14 19:50:00|71125.9|71105.9|71105.2|71085.2|71125.9|71105.9|71101.6|71081.6|700
1589486100000|2020-05-14 19:55:00|71105.4|71085.4|71107.7|71087.7|71113.3|71093.3|71103.7|71083.7|775
1589486400000|2020-05-14 20:00:00|71107.3|71087.3|71102.8|71082.8|71108.5|71088.5|71102|71082|358
1589486700000|2020-05-14 20:05:00|71102.9|71082.9|71102.5|71082.5|71104.5|71084.5|71100.2|71080.2|247
1589487000000|2020-05-14 20:10:00|71102.9|71082.9|71100.3|71080.3|71105.3|71085.3|71096.2|71076.2|354
1589487300000|2020-05-14 20:15:00|71100.2|71080.2|71123|71103|71125.1|71105.1|71098|71078|403
1589487600000|2020-05-14 20:20:00|71123.2|71103.2|71137.4|71117.4|71141.3|71121.3|71121|71101|414
1589487900000|2020-05-14 20:25:00|71137.6|71117.6|71142.6|71122.6|71148.4|71128.4|71129.9|71109.9|378
1589488200000|2020-05-14 20:30:00|71140.9|71120.9|71135.8|71115.8|71142.3|71122.3|71135.8|71115.8|166
1589488500000|2020-05-14 20:35:00|71134.5|71114.5|71129.7|71109.7|71134.6|71114.5|71124|71099.5|213
1589488800000|2020-05-14 20:40:00|71130|71110|71124.3|71104.3|71130.2|71110.2|71118.1|71098.1|163
1589489100000|2020-05-14 20:45:00|71125.6|71105.6|71105.5|71085.5|71126.7|71106.7|71103|71080.5|269
1589489400000|2020-05-14 20:50:00|71104.6|71084.6|71114.5|71094.5|71120.3|71098.2|71101.8|71072|259
1589489700000|2020-05-14 20:55:00|71114.9|71094.9|71134.9|71088.1|71142.3|71098.7|71111.9|71072.3|246
1589490000000|2020-05-14 21:00:00|71136.4|71088.3|71145.9|71108.4|71149.3|71108.4|71124.8|71084|49
1589490300000|2020-05-14 21:05:00|71149.5|71106.9|71145.3|71098.1|71160.1|71109.2|71137.4|71082|149
1589490600000|2020-05-14 21:10:00|71145.7|71106.1|71132.1|71112.1|71148.6|71113.9|71126.1|71095.8|192
1589490900000|2020-05-14 21:15:00|71132.2|71112.2|71138.7|71101.2|71147.4|71113.7|71130.6|71096.5|160
1589491200000|2020-05-14 21:20:00|71139.9|71105.7|71139.2|71107.9|71143.8|71113.9|71130|71100.6|121
1589491500000|2020-05-14 21:25:00|71133.2|71113.2|71132.5|71112.5|71142.2|71114.7|71130.4|71103.3|166
1589491800000|2020-05-14 21:30:00|71132.1|71112.1|71133|71113|71138.9|71113.9|71128.8|71099.1|147
1589492100000|2020-05-14 21:35:00|71138.5|71106.2|71136.4|71104.1|71139.8|71114.4|71131.2|71103.4|130
1589492400000|2020-05-14 21:40:00|71136|71104.8|71131|71111|71139.1|71113.6|71127.8|71102|145
1589492700000|2020-05-14 21:45:00|71129.3|71109.3|71132.5|71112.5|71138.8|71113.4|71128.5|71103.6|140
1589493000000|2020-05-14 21:50:00|71131.9|71111.9|71131.4|71111.4|71138.4|71112.6|71127.7|71102.2|132
1589493300000|2020-05-14 21:55:00|71131.6|71111.6|71136.2|71104.1|71139.7|71113.1|71129.1|71100.4|110
1589493600000|2020-05-14 22:00:00|71133|71101.8|71129.1|71109.1|71137.5|71111.5|71125.8|71093|157
1589493900000|2020-05-14 22:05:00|71129.5|71109.5|71131.1|71111.1|71137.1|71111.3|71127.3|71089.8|168
1589494200000|2020-05-14 22:10:00|71130.7|71110.7|71129.8|71109.8|71134.7|71110.9|71128.3|71103.8|106
1589494500000|2020-05-14 22:15:00|71129.5|71109.5|71129.7|71109.7|71135.6|71111.6|71129.2|71102.6|92
1589494800000|2020-05-14 22:20:00|71129.6|71109.6|71129.2|71109.2|71132.8|71111.2|71124.4|71098.5|160
1589495100000|2020-05-14 22:25:00|71129|71109|71127.6|71107.6|71131.1|71110.7|71123.8|71098.1|201
1589495400000|2020-05-14 22:30:00|71127.5|71107.5|71127.6|71107.6|71136.9|71113|71125.8|71101.2|314
1589495700000|2020-05-14 22:35:00|71127.7|71107.7|71130.8|71110.8|71134|71114|71126.3|71106.3|254
1589496000000|2020-05-14 22:40:00|71130.4|71110.4|71118.9|71088.7|71131.8|71111.3|71106.6|71064.4|515
1589496300000|2020-05-14 22:45:00|71119.8|71088.6|71118.5|71085.8|71124.9|71096.5|71106.4|71076.3|765
1589496600000|2020-05-14 22:50:00|71117.9|71087.5|71113.6|71093.6|71126.1|71102.6|71110.5|71082.5|593
1589496900000|2020-05-14 22:55:00|71113.4|71093.4|71122|71102|71123|71103|71112|71092|468
1589497200000|2020-05-14 23:00:00|71123.8|71103.8|71119.8|71099.8|71123.8|71103.8|71116.3|71093.5|515
1589497500000|2020-05-14 23:05:00|71120|71100|71109.1|71089.1|71122.6|71102.6|71108|71088|332
1589497800000|2020-05-14 23:10:00|71108.6|71088.6|71108.7|71088.7|71109.7|71089.7|71103.5|71083.5|329
1589498100000|2020-05-14 23:15:00|71108.8|71088.8|71106.9|71086.9|71109.7|71089.7|71102.2|71082.2|387
1589498400000|2020-05-14 23:20:00|71107.3|71087.3|71110.3|71090.3|71111.1|71091.1|71104.8|71084.8|237
1589498700000|2020-05-14 23:25:00|71110.8|71090.8|71125.6|71105.6|71131|71107.7|71106.9|71086.9|506
1589499000000|2020-05-14 23:30:00|71126|71106|71107.5|71087.5|71128.9|71108.9|71106.9|71086.9|451
1589499300000|2020-05-14 23:35:00|71107.6|71087.6|71105|71085|71115.5|71095.5|71093.9|71073.9|418
1589499600000|2020-05-14 23:40:00|71104.9|71084.9|71106.3|71086.3|71107.1|71087.1|71103.9|71083.9|460
1589499900000|2020-05-14 23:45:00|71106.6|71086.6|71105.5|71085.5|71115.7|71095.7|71101.8|71081.8|583
1589500200000|2020-05-14 23:50:00|71105.6|71085.6|71106.2|71086.2|71106.4|71086.4|71102.6|71082.6|508
1589500500000|2020-05-14 23:55:00|71105.8|71085.8|71098.6|71078.6|71106.3|71086.3|71096.8|71076.8|614
1589500800000|2020-05-15 00:00:00|71099.4|71079.4|71124.1|71104.1|71126.2|71106.2|71099.3|71079.3|650
1589501100000|2020-05-15 00:05:00|71123.9|71103.9|71127|71107|71136.8|71116.8|71123.5|71103.5|857
1589501400000|2020-05-15 00:10:00|71127.1|71107.1|71128.9|71108.9|71134.9|71114.9|71125.9|71105.9|669
1589501700000|2020-05-15 00:15:00|71129|71109|71133.4|71113.4|71133.6|71113.6|71126.8|71106.8|576
1589502000000|2020-05-15 00:20:00|71133.5|71113.5|71136.6|71116.6|71137.2|71117.2|71131.9|71111.9|532
1589502300000|2020-05-15 00:25:00|71136.5|71116.5|71136.9|71116.9|71137.7|71121.4|71131.4|71115.6|540
1589502600000|2020-05-15 00:30:00|71137|71117|71123|71103|71138|71118|71122.9|71102.9|519
1589502900000|2020-05-15 00:35:00|71122.9|71102.9|71127.4|71107.4|71132.6|71112.6|71114.3|71094.3|624
1589503200000|2020-05-15 00:40:00|71127.9|71107.9|71154|71134|71165.8|71145.8|71127.4|71107.4|606
1589503500000|2020-05-15 00:45:00|71153.8|71133.8|71163.9|71143.9|71164.4|71144.4|71151.1|71131.1|425
1589503800000|2020-05-15 00:50:00|71163.8|71143.8|71138.2|71118.2|71168.8|71148.8|71136|71116|658
1589504100000|2020-05-15 00:55:00|71138|71118|71144.6|71124.6|71151.5|71135.6|71136.7|71116.7|565
1589504400000|2020-05-15 01:00:00|71144.4|71124.4|71157.3|71137.3|71157.7|71140.2|71136.7|71116.7|679
1589504700000|2020-05-15 01:05:00|71157.1|71137.1|71168.3|71148.3|71174.4|71157|71153.1|71134.7|707
1589505000000|2020-05-15 01:10:00|71168.2|71148.2|71173.9|71153.9|71189|71169|71159.7|71143.8|720
1589505300000|2020-05-15 01:15:00|71174.3|71154.3|71163|71143|71174.8|71154.8|71156.7|71136.7|742
1589505600000|2020-05-15 01:20:00|71163.2|71143.2|71164|71154|71174.8|71160.1|71158.4|71142.3|705
1589505900000|2020-05-15 01:25:00|71164.3|71154.3|71173.7|71153.7|71185.9|71172.8|71163.2|71147.7|730
1589506200000|2020-05-15 01:30:00|71168.4|71158.4|71150.1|71140.1|71178.4|71163.7|71147.9|71134.5|756
1589506500000|2020-05-15 01:35:00|71150.4|71140.4|71144.8|71134.8|71154.5|71141.2|71137.8|71123.7|722
1589506800000|2020-05-15 01:40:00|71145.1|71135.1|71145.8|71135.8|71156.2|71143.1|71137.5|71122.2|725
1589507100000|2020-05-15 01:45:00|71145.9|71135.9|71132|71122|71153.1|71143.1|71129.9|71116.9|774
1589507400000|2020-05-15 01:50:00|71131.8|71121.8|71119.3|71109.3|71136.8|71126.8|71111.7|71101.7|712
1589507700000|2020-05-15 01:55:00|71119.4|71109.4|71128.7|71108.7|71130.2|71110.2|71099.7|71083.3|822
1589508000000|2020-05-15 02:00:00|71127.5|71107.5|71125.8|71115.8|71145.8|71125.8|71119.4|71101.9|824
1589508300000|2020-05-15 02:05:00|71125.9|71115.9|71124.9|71114.9|71130.2|71120.2|71112.9|71102.9|691
1589508600000|2020-05-15 02:10:00|71124.8|71114.8|71127.7|71117.7|71134|71124|71119.7|71109.7|737
1589508900000|2020-05-15 02:15:00|71127.5|71117.5|71162.3|71152.3|71164.6|71154.6|71127.4|71117.4|778
1589509200000|2020-05-15 02:20:00|71162.7|71152.7|71154.7|71144.7|71174.6|71163.4|71152|71142|766
1589509500000|2020-05-15 02:25:00|71154.8|71144.8|71157.7|71147.7|71174.1|71164.1|71149.8|71139.8|706
1589509800000|2020-05-15 02:30:00|71157.5|71147.5|71159.1|71149.1|71170|71160|71152|71142|637
1589510100000|2020-05-15 02:35:00|71159.2|71149.2|71152.2|71142.2|71162.2|71152.2|71146|71136|581
1589510400000|2020-05-15 02:40:00|71152.1|71142.1|71150.3|71140.3|71159.2|71149.2|71146.7|71136.7|633
1589510700000|2020-05-15 02:45:00|71150.2|71140.2|71154.5|71144.5|71155|71145|71147.3|71137.3|589
1589511000000|2020-05-15 02:50:00|71154.4|71144.4|71166.2|71156.2|71166.5|71156.5|71149.5|71139.5|612
1589511300000|2020-05-15 02:55:00|71166.1|71156.1|71191.4|71181.4|71193.4|71183.4|71164.9|71154.9|724
1589511600000|2020-05-15 03:00:00|71190.2|71180.2|71181.5|71171.5|71193.8|71183.8|71178.6|71168.6|641
1589511900000|2020-05-15 03:05:00|71181.9|71171.9|71183.3|71173.3|71183.6|71173.6|71175.6|71165.6|495
1589512200000|2020-05-15 03:10:00|71182.8|71172.8|71177.4|71167.4|71185.5|71175.5|71173.4|71163.4|624
1589512500000|2020-05-15 03:15:00|71177.2|71167.2|71173|71163|71179.8|71169.8|71172.5|71162.5|492
1589512800000|2020-05-15 03:20:00|71173.1|71163.1|71171.4|71161.4|71178.7|71168.7|71167.6|71157.6|538
1589513100000|2020-05-15 03:25:00|71171.3|71161.3|71164.3|71154.3|71171.3|71161.3|71163|71153|491
1589513400000|2020-05-15 03:30:00|71164.2|71154.2|71174.4|71164.4|71174.9|71164.9|71157.8|71147.8|548
1589513700000|2020-05-15 03:35:00|71174.5|71164.5|71163.5|71153.5|71179.6|71169.6|71163.2|71153.2|558
1589514000000|2020-05-15 03:40:00|71163.7|71153.7|71169|71159|71169.5|71159.5|71158.7|71148.7|479
1589514300000|2020-05-15 03:45:00|71168.9|71158.9|71169.3|71159.3|71170.7|71160.7|71166.4|71156.4|441
1589514600000|2020-05-15 03:50:00|71169.6|71159.6|71169.1|71159.1|71174.3|71164.3|71167|71157|461
1589514900000|2020-05-15 03:55:00|71169|71159|71163.5|71153.5|71169.3|71159.3|71158.4|71148.4|496
1589515200000|2020-05-15 04:00:00|71163.3|71153.3|71168.8|71158.8|71171.6|71161.6|71163.2|71153.2|463
1589515500000|2020-05-15 04:05:00|71168.9|71158.9|71167.9|71157.9|71173.8|71163.8|71164.1|71154.1|438
1589515800000|2020-05-15 04:10:00|71167.7|71157.7|71170.7|71160.7|71173.1|71163.1|71167.7|71157.7|330
1589516100000|2020-05-15 04:15:00|71170.6|71160.6|71171.7|71161.7|71176.3|71166.3|71165.9|71155.9|384
1589516400000|2020-05-15 04:20:00|71171.6|71161.6|71166.1|71156.1|71173.6|71163.6|71164.3|71154.3|393
1589516700000|2020-05-15 04:25:00|71166.2|71156.2|71166.1|71156.1|71167.8|71157.8|71163.6|71153.6|369
1589517000000|2020-05-15 04:30:00|71166.2|71156.2|71159.5|71149.5|71166.8|71156.8|71158.8|71148.8|436
1589517300000|2020-05-15 04:35:00|71159.7|71149.7|71165.9|71155.9|71166.3|71156.3|71159.2|71149.2|331
1589517600000|2020-05-15 04:40:00|71166|71156|71164.5|71154.5|71167.3|71157.3|71164.3|71154.3|465
1589517900000|2020-05-15 04:45:00|71164.4|71154.4|71159.6|71149.6|71166.5|71156.5|71159.3|71149.3|407
1589518200000|2020-05-15 04:50:00|71159.7|71149.7|71163.2|71153.2|71165.1|71155.1|71159.1|71149.1|404
1589518500000|2020-05-15 04:55:00|71163.1|71153.1|71168|71158|71173.6|71163.6|71161.8|71151.8|508
1589518800000|2020-05-15 05:00:00|71168.7|71158.7|71159.2|71149.2|71173|71161.3|71155.4|71145.4|600
1589519100000|2020-05-15 05:05:00|71159.1|71149.1|71158|71148|71159.4|71149.4|71149.8|71139.2|579
1589519400000|2020-05-15 05:10:00|71157.2|71147.2|71154.8|71144.8|71157.8|71147.8|71154.3|71144.3|359
1589519700000|2020-05-15 05:15:00|71154.5|71144.5|71149.2|71139.2|71158.8|71144.9|71148.5|71138.1|558
1589520000000|2020-05-15 05:20:00|71149.1|71139.1|71154.9|71144.9|71155.8|71145.8|71148|71138|533
1589520300000|2020-05-15 05:25:00|71155|71145|71154.4|71144.4|71159|71149|71152.4|71142.4|586
1589520600000|2020-05-15 05:30:00|71154.6|71144.6|71154.2|71144.2|71157.4|71147.4|71150.3|71140.3|543
1589520900000|2020-05-15 05:35:00|71154.3|71144.3|71162.6|71152.6|71162.6|71152.6|71152.7|71142.7|537
1589521200000|2020-05-15 05:40:00|71164.3|71154.3|71165.9|71155.9|71179.5|71169.5|71164.3|71154.3|598
1589521500000|2020-05-15 05:45:00|71165.8|71155.8|71171.8|71161.8|71172.8|71162.8|71162.9|71152.9|565
1589521800000|2020-05-15 05:50:00|71171.7|71161.7|71178.8|71168.8|71179|71169|71169.6|71159.6|585
1589522100000|2020-05-15 05:55:00|71178.9|71168.9|71179.9|71169.9|71188.9|71173.5|71176.1|71160.9|476
1589522400000|2020-05-15 06:00:00|71179.6|71169.6|71168.9|71158.9|71190.7|71175.7|71165.9|71155.9|600
1589522700000|2020-05-15 06:05:00|71168.8|71158.8|71176.1|71166.1|71183.9|71173.9|71165.9|71155.9|576
1589523000000|2020-05-15 06:10:00|71175.9|71165.9|71178.3|71168.3|71185.2|71175.2|71173.7|71163.7|567
1589523300000|2020-05-15 06:15:00|71177.5|71167.5|71171.6|71161.6|71177.5|71167.5|71164.1|71154.1|534
1589523600000|2020-05-15 06:20:00|71171.8|71161.8|71170.2|71160.2|71172.5|71162.5|71166.8|71156.8|480
1589523900000|2020-05-15 06:25:00|71169.8|71159.8|71162|71152|71169.8|71159.8|71155.7|71144|559
1589524200000|2020-05-15 06:30:00|71161.9|71151.9|71175.7|71165.7|71179.1|71169.1|71161.3|71151.3|544
1589524500000|2020-05-15 06:35:00|71175.6|71165.6|71182.9|71172.9|71189.3|71179.3|71173.6|71163.6|580
1589524800000|2020-05-15 06:40:00|71183|71173|71177.7|71167.7|71189.1|71179.1|71177.2|71167.2|570
1589525100000|2020-05-15 06:45:00|71177.5|71167.5|71183|71173|71189.9|71179.9|71172.4|71162.4|614
1589525400000|2020-05-15 06:50:00|71182.9|71172.9|71187.2|71177.2|71199.6|71189.6|71182.3|71172.3|470
1589525700000|2020-05-15 06:55:00|71187.4|71177.4|71213.6|71203.6|71220|71205.5|71187.1|71177.1|672
1589526000000|2020-05-15 07:00:00|71213.5|71203.5|71197.9|71187.9|71221.9|71207.7|71195.9|71181.2|724
1589526300000|2020-05-15 07:05:00|71197.5|71187.5|71180.8|71170.8|71200.9|71190.9|71180.2|71170.2|602
1589526600000|2020-05-15 07:10:00|71180.7|71170.7|71172.2|71162.2|71188.2|71178.2|71169.2|71159.2|681
1589526900000|2020-05-15 07:15:00|71172.3|71162.3|71165.1|71155.1|71178.1|71168.1|71165.1|71155.1|575
1589527200000|2020-05-15 07:20:00|71165|71155|71154.3|71144.3|71170.4|71160.4|71152.4|71136.8|670
1589527500000|2020-05-15 07:25:00|71154.2|71144.2|71163|71153|71173|71158.4|71128.7|71113.2|722
1589527800000|2020-05-15 07:30:00|71163.1|71153.1|71172.6|71162.6|71181.1|71169.4|71163|71150.5|582
1589528100000|2020-05-15 07:35:00|71172.8|71162.8|71174.7|71164.7|71175.9|71165.9|71166.8|71156.8|529
1589528400000|2020-05-15 07:40:00|71174.4|71164.4|71168.6|71158.6|71178.8|71168.8|71162.2|71152.2|542
1589528700000|2020-05-15 07:45:00|71170.4|71160.4|71181.1|71171.1|71183.2|71173.2|71169|71153.7|667
1589529000000|2020-05-15 07:50:00|71181|71171|71168.3|71158.3|71184.5|71171.8|71167.8|71155.4|638
1589529300000|2020-05-15 07:55:00|71168.4|71158.4|71154.1|71144.1|71172.2|71158.9|71141.2|71126.2|785
1589529600000|2020-05-15 08:00:00|71154.3|71144.3|71147.3|71137.3|71164.4|71154.4|71145|71135|575
1589529900000|2020-05-15 08:05:00|71147.5|71137.5|71152.9|71142.9|71155.1|71143.1|71124.4|71114.4|723
1589530200000|2020-05-15 08:10:00|71152.8|71142.8|71145.7|71135.7|71158.5|71148.5|71143.7|71133.7|623
1589530500000|2020-05-15 08:15:00|71145.8|71135.8|71156.8|71136.8|71157|71144.3|71142|71126.3|610
1589530800000|2020-05-15 08:20:00|71156.7|71136.7|71164.5|71154.5|71175.1|71165.1|71147.9|71132.8|674
1589531100000|2020-05-15 08:25:00|71164.2|71154.2|71177.8|71167.8|71181.7|71171.7|71160|71150|644
1589531400000|2020-05-15 08:30:00|71177.7|71167.7|71184.5|71174.5|71189.9|71177.8|71175|71162.7|596
1589531700000|2020-05-15 08:35:00|71184.8|71174.8|71190.5|71180.5|71193.2|71183.2|71178.2|71168.2|558
1589532000000|2020-05-15 08:40:00|71190.4|71180.4|71179.6|71169.6|71191.7|71181.7|71176.3|71166.3|505
1589532300000|2020-05-15 08:45:00|71179.5|71169.5|71203.7|71183.7|71204.2|71188.5|71179.5|71169.5|554
1589532600000|2020-05-15 08:50:00|71203.6|71183.6|71195.7|71185.7|71210.8|71196.7|71193.5|71179.7|504
1589532900000|2020-05-15 08:55:00|71195.9|71185.9|71193.5|71183.5|71198.6|71186.2|71189.1|71178.6|401
1589533200000|2020-05-15 09:00:00|71193.6|71183.6|71191.7|71181.7|71198.9|71184.2|71189.6|71176.8|444
1589533500000|2020-05-15 09:05:00|71191.8|71181.8|71194.8|71184.8|71199.5|71185.4|71190.1|71179.5|450
1589533800000|2020-05-15 09:10:00|71195|71185|71175.8|71165.8|71196|71186|71168.5|71151|555
1589534100000|2020-05-15 09:15:00|71175.7|71165.7|71182.3|71162.3|71182.4|71171.3|71169.2|71149.2|554
1589534400000|2020-05-15 09:20:00|71182.7|71162.7|71164.4|71154.4|71182.7|71167.9|71159.9|71144.9|635
1589534700000|2020-05-15 09:25:00|71164.3|71154.3|71167|71157|71172.7|71159.6|71161.4|71145.2|468
1589535000000|2020-05-15 09:30:00|71167.1|71157.1|71170.3|71160.3|71182|71162.5|71158.7|71144.8|506
1589535300000|2020-05-15 09:35:00|71169.7|71159.7|71186.1|71176.1|71186.5|71176.1|71168.9|71154.7|440
1589535600000|2020-05-15 09:40:00|71186|71176|71190|71180|71197.5|71183.6|71183|71170.3|497
1589535900000|2020-05-15 09:45:00|71190.1|71180.1|71191.7|71181.7|71198|71184.9|71185.5|71172.7|455
1589536200000|2020-05-15 09:50:00|71191.5|71181.5|71188.3|71178.3|71193.9|71181.5|71186.3|71173.3|444
1589536500000|2020-05-15 09:55:00|71188.4|71178.4|71194.4|71184.4|71197|71184.7|71185.6|71173.2|371
1589536800000|2020-05-15 10:00:00|71194.5|71184.5|71199.7|71179.7|71200.9|71190.9|71191.4|71178.9|369
1589537100000|2020-05-15 10:05:00|71199.5|71179.5|71188.5|71178.5|71202|71187.1|71187.9|71174.3|316
1589537400000|2020-05-15 10:10:00|71188.4|71178.4|71198|71178|71205|71185|71188.1|71174.4|413
1589537700000|2020-05-15 10:15:00|71197.4|71177.4|71188.3|71178.3|71199.5|71180.8|71187.4|71170.9|585
1589538000000|2020-05-15 10:20:00|71188.2|71178.2|71202|71192|71207.3|71192.1|71188.1|71172.9|655
1589538300000|2020-05-15 10:25:00|71201.8|71191.8|71198.9|71188.9|71206.5|71191.8|71191.3|71181.3|559
1589538600000|2020-05-15 10:30:00|71198.7|71188.7|71229.1|71219.1|71243.2|71225.8|71198.1|71187.8|722
1589538900000|2020-05-15 10:35:00|71234.4|71214.4|71246.3|71226.3|71246.9|71226.9|71223.2|71208.2|803
1589539200000|2020-05-15 10:40:00|71245.9|71225.9|71240.9|71220.9|71259.1|71239.1|71234.1|71217.4|841
1589539500000|2020-05-15 10:45:00|71240.8|71220.8|71229.3|71209.3|71241|71221|71225.2|71206.9|654
1589539800000|2020-05-15 10:50:00|71229.2|71209.2|71254.5|71234.5|71255.4|71239.8|71227.7|71207.7|647
1589540100000|2020-05-15 10:55:00|71254.4|71234.4|71267|71247|71278|71258|71254.2|71234.2|805
1589540400000|2020-05-15 11:00:00|71265.9|71245.9|71280.2|71260.2|71280.5|71265.6|71252.7|71237.1|711
1589540700000|2020-05-15 11:05:00|71281.5|71261.5|71278.6|71258.6|71290|71275.6|71267.9|71250.1|729
1589541000000|2020-05-15 11:10:00|71278.4|71258.4|71277.7|71257.7|71278.4|71261.6|71264.1|71245.4|693
1589541300000|2020-05-15 11:15:00|71277.6|71257.6|71285.7|71265.7|71287.1|71271.7|71270.5|71254.5|497
1589541600000|2020-05-15 11:20:00|71285.6|71265.6|71282.9|71262.9|71289.5|71272.5|71276|71260.9|593
1589541900000|2020-05-15 11:25:00|71282|71262|71289.8|71269.8|71293.1|71275.6|71271.8|71255.1|695
1589542200000|2020-05-15 11:30:00|71290|71270|71292.1|71282.1|71295.7|71283.4|71283|71269.7|550
1589542500000|2020-05-15 11:35:00|71292|71282|71303.4|71293.4|71305.8|71295.8|71287.1|71273.2|520
1589542800000|2020-05-15 11:40:00|71308.6|71288.6|71300.3|71280.3|71308.6|71294.5|71291.9|71276.3|552
1589543100000|2020-05-15 11:45:00|71294.8|71284.8|71324.4|71304.4|71332.1|71313.9|71291.9|71279.3|642
1589543400000|2020-05-15 11:50:00|71324.7|71304.7|71333.6|71313.6|71334.2|71319|71316.4|71300.8|714
1589543700000|2020-05-15 11:55:00|71333.5|71313.5|71348.3|71338.3|71359.6|71344.8|71327.9|71311.9|702
1589544000000|2020-05-15 12:00:00|71348.4|71338.4|71356|71346|71360.9|71348.6|71348.2|71334.2|648
1589544300000|2020-05-15 12:05:00|71355.8|71345.8|71338.3|71318.3|71362.8|71347.8|71336.9|71316.9|749
1589544600000|2020-05-15 12:10:00|71338|71318|71336.1|71326.1|71351.7|71333|71333.6|71313.6|759
1589544900000|2020-05-15 12:15:00|71336.3|71326.3|71331.4|71311.4|71346.4|71332.6|71326.1|71310.9|701
1589545200000|2020-05-15 12:20:00|71331.6|71311.6|71337.1|71317.1|71337.2|71318.8|71321.9|71301.9|686
1589545500000|2020-05-15 12:25:00|71337|71317|71333.6|71313.6|71353|71333|71333.4|71311.2|700
1589545800000|2020-05-15 12:30:00|71340|71308.9|71335.6|71315.6|71349.2|71329.2|71324.3|71304.3|777
1589546100000|2020-05-15 12:35:00|71335.5|71315.5|71299.1|71279.1|71339.3|71319.3|71282.9|71262.9|878
1589546400000|2020-05-15 12:40:00|71298.8|71278.8|71299.3|71279.3|71314.7|71294.7|71272|71252|952
1589546700000|2020-05-15 12:45:00|71299.2|71279.2|71306.7|71286.7|71307.3|71287.3|71287.9|71267.9|837
1589547000000|2020-05-15 12:50:00|71306.6|71286.6|71302.7|71282.7|71316.3|71296.3|71301.8|71281.8|686
1589547300000|2020-05-15 12:55:00|71302.5|71282.5|71301.3|71281.3|71308|71288|71293|71273|836
1589547600000|2020-05-15 13:00:00|71301.8|71281.8|71326.5|71306.5|71341.5|71321.5|71301.4|71281.4|884
1589547900000|2020-05-15 13:05:00|71326.4|71306.4|71312.9|71292.9|71337.5|71317.5|71312|71292|659
1589548200000|2020-05-15 13:10:00|71312.8|71292.8|71295.7|71275.7|71312.8|71292.8|71291.9|71271.9|628
1589548500000|2020-05-15 13:15:00|71295.5|71275.5|71307.7|71287.7|71310.8|71290.8|71293.8|71273.8|649
1589548800000|2020-05-15 13:20:00|71307.8|71287.8|71294.3|71274.3|71308|71288|71291.2|71271.2|576
1589549100000|2020-05-15 13:25:00|71294|71274|71306|71286|71310|71290|71293.3|71273.3|604
1589549400000|2020-05-15 13:30:00|71306.8|71286.8|71308.1|71288.1|71313.9|71293.9|71293.5|71273.5|637
1589549700000|2020-05-15 13:35:00|71307.6|71287.6|71301.8|71281.8|71318.7|71298.7|71298.1|71278.1|567
1589550000000|2020-05-15 13:40:00|71301.9|71281.9|71297.5|71277.5|71316.1|71296.1|71289|71269|608
1589550300000|2020-05-15 13:45:00|71296.8|71276.8|71304.4|71284.4|71305.7|71285.7|71292.5|71272.5|689
1589550600000|2020-05-15 13:50:00|71304.3|71284.3|71302.2|71282.2|71307.8|71287.8|71296.6|71276.6|684
1589550900000|2020-05-15 13:55:00|71302.5|71282.5|71312.2|71292.2|71315|71295|71302|71282|658
1589551200000|2020-05-15 14:00:00|71312.3|71292.3|71344.1|71324.1|71352.1|71332.1|71310.2|71290.2|788
1589551500000|2020-05-15 14:05:00|71344.5|71324.5|71327.4|71307.4|71349.9|71329.9|71325.4|71305.4|729
1589551800000|2020-05-15 14:10:00|71327.5|71307.5|71303.3|71283.3|71334.5|71314.5|71301.8|71281.8|806
1589552100000|2020-05-15 14:15:00|71303.1|71283.1|71309.1|71289.1|71311.5|71291.5|71296.9|71276.9|536
1589552400000|2020-05-15 14:20:00|71309.2|71289.2|71312.7|71292.7|71320.9|71300.9|71307|71287|627
1589552700000|2020-05-15 14:25:00|71313|71293|71309.4|71289.4|71316.5|71296.5|71305.5|71285.5|710
1589553000000|2020-05-15 14:30:00|71309.5|71289.5|71315.9|71295.9|71316.5|71296.5|71309|71289|755
1589553300000|2020-05-15 14:35:00|71315.8|71295.8|71310.6|71290.6|71329.3|71309.3|71285.1|71265.1|880
1589553600000|2020-05-15 14:40:00|71310.5|71290.5|71295.5|71275.5|71317.3|71297.3|71271.8|71251.8|833
1589553900000|2020-05-15 14:45:00|71296|71276|71287|71267|71298.8|71278.8|71281.8|71261.8|832
1589554200000|2020-05-15 14:50:00|71287.7|71267.7|71309.8|71289.8|71324.1|71304.1|71287.1|71267.1|779
1589554500000|2020-05-15 14:55:00|71308.9|71288.9|71316.2|71296.2|71334.7|71314.7|71307.3|71287.3|786
1589554800000|2020-05-15 15:00:00|71315.7|71295.7|71319.6|71299.6|71329.6|71309.6|71309.5|71289.5|745
1589555100000|2020-05-15 15:05:00|71319.4|71299.4|71310.5|71290.5|71321.5|71301.5|71302.4|71282.4|610
1589555400000|2020-05-15 15:10:00|71310.8|71290.8|71302.7|71282.7|71315.1|71295.1|71302.6|71282.6|648
1589555700000|2020-05-15 15:15:00|71302.9|71282.9|71315.3|71295.3|71317.7|71297.7|71302.1|71282.1|737
1589556000000|2020-05-15 15:20:00|71315.6|71295.6|71311.5|71291.5|71316.7|71296.7|71304.1|71284.1|749
1589556300000|2020-05-15 15:25:00|71311.3|71291.3|71327.9|71307.9|71328.5|71308.5|71304.8|71284.8|696
1589556600000|2020-05-15 15:30:00|71328.1|71308.1|71311.2|71291.2|71329.4|71309.4|71303.7|71283.7|749
1589556900000|2020-05-15 15:35:00|71312.4|71292.4|71313.1|71293.1|71314.1|71294.1|71301.9|71281.9|538
1589557200000|2020-05-15 15:40:00|71313|71293|71325.2|71305.2|71325.4|71305.4|71310|71290|567
1589557500000|2020-05-15 15:45:00|71325.1|71305.1|71345.9|71325.9|71352.2|71332.2|71322.2|71302.2|605
1589557800000|2020-05-15 15:50:00|71345.8|71325.8|71345.3|71325.3|71351.7|71331.7|71342.6|71322.6|674
1589558100000|2020-05-15 15:55:00|71345.1|71325.1|71338.7|71318.7|71345.1|71325.1|71326.9|71306.9|630
1589558400000|2020-05-15 16:00:00|71338.6|71318.6|71337.9|71317.9|71344.8|71324.8|71333.5|71313.5|692
1589558700000|2020-05-15 16:05:00|71338.1|71318.1|71340.3|71320.3|71341.1|71321.1|71334.1|71314.1|621
1589559000000|2020-05-15 16:10:00|71340.4|71320.4|71337.6|71317.6|71343|71323|71337.3|71317.3|680
1589559300000|2020-05-15 16:15:00|71337.7|71317.7|71343|71323|71343|71323|71330.6|71310.6|733
1589559600000|2020-05-15 16:20:00|71342.7|71322.7|71324|71304|71343.2|71323.2|71318.8|71298.8|685
1589559900000|2020-05-15 16:25:00|71323.9|71303.9|71337|71317|71338.4|71318.4|71322.8|71302.8|763
1589560200000|2020-05-15 16:30:00|71337.1|71317.1|71330.1|71310.1|71338.3|71318.3|71328|71308|902
1589560500000|2020-05-15 16:35:00|71330|71310|71330.9|71310.9|71333.4|71316.5|71325|71308.8|641
1589560800000|2020-05-15 16:40:00|71330.6|71310.6|71326.4|71306.4|71336|71316|71323.5|71303.5|684
1589561100000|2020-05-15 16:45:00|71326.7|71306.7|71341.3|71321.3|71343.9|71323.9|71325.7|71305.7|618
1589561400000|2020-05-15 16:50:00|71341.4|71321.4|71339.6|71319.6|71343.8|71323.8|71334|71314|596
1589561700000|2020-05-15 16:55:00|71339.5|71319.5|71350.4|71330.4|71356.3|71336.3|71339.2|71319.2|700
1589562000000|2020-05-15 17:00:00|71351.2|71331.2|71342.3|71322.3|71351.7|71331.7|71332.2|71312.2|667
1589562300000|2020-05-15 17:05:00|71343.6|71323.6|71354.4|71334.4|71356|71336|71337.2|71317.2|738
1589562600000|2020-05-15 17:10:00|71354.2|71334.2|71334.1|71314.1|71356|71336|71333.2|71313.2|581
1589562900000|2020-05-15 17:15:00|71333.7|71313.7|71331.2|71311.2|71342.2|71322.2|71323.1|71303.1|716
1589563200000|2020-05-15 17:20:00|71331.4|71311.4|71328.7|71308.7|71335|71315|71323.4|71304.8|402
1589563500000|2020-05-15 17:25:00|71328.6|71308.6|71340.6|71320.6|71341.6|71321.6|71324|71304|523
1589563800000|2020-05-15 17:30:00|71340.4|71320.4|71349.8|71329.8|71353.1|71333.1|71340.4|71320.4|419
1589564100000|2020-05-15 17:35:00|71350.5|71330.5|71353.1|71333.1|71356.2|71339|71348.6|71329.8|405
1589564400000|2020-05-15 17:40:00|71353.2|71333.2|71351.2|71331.2|71360.1|71340.1|71350.9|71330.9|549
1589564700000|2020-05-15 17:45:00|71351.1|71331.1|71355.3|71335.3|71362.5|71342.5|71348.6|71328.6|590
1589565000000|2020-05-15 17:50:00|71355.4|71335.4|71357.9|71337.9|71360.3|71340.3|71351.7|71331.7|441
1589565300000|2020-05-15 17:55:00|71357.8|71337.8|71352.4|71332.4|71361.4|71341.4|71351.1|71331.1|430
1589565600000|2020-05-15 18:00:00|71352.5|71332.5|71339.4|71319.4|71355|71335|71337.2|71317.2|365
1589565900000|2020-05-15 18:05:00|71339.6|71319.6|71338.9|71318.9|71341.2|71321.2|71334.5|71314.5|310
1589566200000|2020-05-15 18:10:00|71339.5|71319.5|71340.5|71320.5|71341.1|71321.1|71336.9|71316.9|476
1589566500000|2020-05-15 18:15:00|71340.3|71320.3|71341.3|71321.3|71346.7|71326.7|71339.8|71319.8|511
1589566800000|2020-05-15 18:20:00|71341.2|71321.2|71338.5|71318.5|71342.4|71322.4|71336.7|71316.7|373
1589567100000|2020-05-15 18:25:00|71338.4|71318.4|71326|71306|71339.6|71319.6|71319.5|71299.5|586
1589567400000|2020-05-15 18:30:00|71325.9|71305.9|71325.4|71305.4|71328.7|71308.7|71314.1|71294.1|510
1589567700000|2020-05-15 18:35:00|71325.5|71305.5|71330.8|71310.8|71333.6|71313.6|71325.3|71305.3|517
1589568000000|2020-05-15 18:40:00|71331.1|71311.1|71331.2|71311.2|71334.3|71314.3|71330.6|71310.6|465
1589568300000|2020-05-15 18:45:00|71331.3|71311.3|71328.7|71308.7|71332.3|71312.3|71327.2|71307.2|393
1589568600000|2020-05-15 18:50:00|71328.5|71308.5|71319.8|71299.8|71328.6|71308.6|71319.6|71299.6|449
1589568900000|2020-05-15 18:55:00|71319.7|71299.7|71324.5|71304.5|71328.1|71308.1|71313.7|71293.7|537
1589569200000|2020-05-15 19:00:00|71324.4|71304.4|71320.4|71300.4|71324.9|71304.9|71319|71299|372
1589569500000|2020-05-15 19:05:00|71320.5|71300.5|71326.7|71306.7|71327.5|71307.5|71319.7|71299.7|316
1589569800000|2020-05-15 19:10:00|71326.6|71306.6|71319.3|71299.3|71328.1|71308.1|71318.5|71298.5|348
1589570100000|2020-05-15 19:15:00|71319.1|71299.1|71318.2|71298.2|71321.6|71301.6|71314.7|71294.7|278
1589570400000|2020-05-15 19:20:00|71317.9|71297.9|71333.6|71313.6|71335.1|71315.1|71314.6|71294.6|398
1589570700000|2020-05-15 19:25:00|71334.1|71314.1|71333.6|71313.6|71339.2|71319.2|71332.5|71312.5|378
1589571000000|2020-05-15 19:30:00|71333.9|71313.9|71332.9|71312.9|71335|71315|71328.4|71308.4|248
1589571300000|2020-05-15 19:35:00|71332.8|71312.8|71328.9|71308.9|71334.9|71314.9|71328.6|71308.6|268
1589571600000|2020-05-15 19:40:00|71331|71311|71335.9|71315.9|71336.7|71316.7|71329|71309|267
1589571900000|2020-05-15 19:45:00|71336.1|71316.1|71339.9|71319.9|71343.2|71323.2|71334.7|71314.7|295
1589572200000|2020-05-15 19:50:00|71340|71320|71346.2|71326.2|71347.2|71327.2|71328.5|71308.5|369
1589572500000|2020-05-15 19:55:00|71346|71326|71346.5|71326.5|71351.3|71331.3|71342.9|71322.9|439
1589572800000|2020-05-15 20:00:00|71346.7|71326.7|71348.1|71328.1|71348.4|71328.4|71345.9|71325.9|195
1589573100000|2020-05-15 20:05:00|71348|71328|71348.5|71328.5|71351.8|71331.8|71347.3|71327.3|257
1589573400000|2020-05-15 20:10:00|71348.8|71328.8|71355.2|71335.2|71358.3|71338.3|71348.5|71328.5|287
1589573700000|2020-05-15 20:15:00|71356|71336|71354.9|71334.9|71358|71338|71353.2|71333.2|195
1589574000000|2020-05-15 20:20:00|71354.3|71334.3|71356.4|71336.4|71358.3|71338.3|71354.3|71334.3|222
1589574300000|2020-05-15 20:25:00|71357.9|71337.9|71356.9|71336.9|71358.6|71338.6|71354.6|71334.6|523
1589574600000|2020-05-15 20:30:00|71357.3|71337.3|71355.1|71335.1|71358.4|71338.4|71350.6|71330.6|176
1589574900000|2020-05-15 20:35:00|71355.6|71335.6|71347|71327|71358.2|71335.7|71343.9|71323.9|171
1589575200000|2020-05-15 20:40:00|71349|71329|71342.1|71322.1|71354.5|71331.4|71339.5|71319.5|310
1589575500000|2020-05-15 20:45:00|71342.3|71322.3|71342.8|71322.8|71354|71334|71338.7|71318.1|287
1589575800000|2020-05-15 20:50:00|71342.4|71322.4|71348.5|71328.5|71367.6|71331.3|71338.5|71311.6|221
1589576100000|2020-05-15 20:55:00|71359.8|71321.6|71361.6|71303.2|71366.7|71330.5|71347.5|71303.2|119
1589745600000|2020-05-17 20:00:00|71321.6|71299.6|71319.8|71297.8|71326|71304|71319|71297|20
1589745900000|2020-05-17 20:05:00|71321.3|71299.3|71318.7|71296.7|71323.1|71301.1|71318.1|71296.1|16
1589746200000|2020-05-17 20:10:00|71324.5|71302.5|71324.3|71302.3|71324.5|71302.5|71324.3|71302.3|2
1589746500000|2020-05-17 20:15:00|71324.1|71302.1|71324|71302|71325.6|71303.6|71324|71302|4
1589746800000|2020-05-17 20:20:00|71323.8|71301.8|71323.8|71301.8|71323.8|71301.8|71318.1|71296.1|3
1589747100000|2020-05-17 20:25:00|71318.7|71296.7|71323.8|71301.8|71323.8|71301.8|71318.1|71296.1|8
1589747400000|2020-05-17 20:30:00|71326.1|71304.1|71318.7|71296.7|71326.1|71304.1|71318.1|71296.1|11
1589747700000|2020-05-17 20:35:00|71318.1|71296.1|71325.6|71303.6|71325.6|71303.6|71318.1|71296.1|7
1589748000000|2020-05-17 20:40:00|71325.4|71303.4|71324.7|71302.7|71325.4|71303.4|71324.7|71302.7|6
1589748300000|2020-05-17 20:45:00|71325.4|71303.4|71324.8|71302.8|71325.4|71303.4|71324.8|71302.8|4
1589748600000|2020-05-17 20:50:00|71324.7|71302.7|71324.6|71302.6|71324.7|71302.7|71324.6|71302.6|2
1589748900000|2020-05-17 20:55:00|71325.5|71303.5|71325.3|71303.3|71325.5|71303.5|71325.3|71303.3|2
1589749200000|2020-05-17 21:00:00|71325.2|71303.2|71319.9|71297.9|71328.4|71306.4|71315.8|71293.8|47
1589749500000|2020-05-17 21:05:00|71317.6|71295.6|71322.6|71300.6|71327.1|71305.1|71316|71294|56
1589749800000|2020-05-17 21:10:00|71320.1|71298.1|71320.3|71298.3|71326.2|71304.2|71316.4|71294.4|75
1589750100000|2020-05-17 21:15:00|71320.5|71298.5|71320.3|71298.3|71323.2|71301.2|71316.6|71294.6|106
1589750400000|2020-05-17 21:20:00|71319.2|71297.2|71319.6|71297.6|71323.4|71301.4|71317.1|71295.1|128
1589750700000|2020-05-17 21:25:00|71321.1|71299.1|71320.3|71298.3|71323.9|71301.9|71316.6|71294.6|98
1589751000000|2020-05-17 21:30:00|71321.8|71299.8|71325.4|71303.4|71327.9|71305.9|71316.7|71294.7|134
1589751300000|2020-05-17 21:35:00|71319.4|71297.4|71325.8|71303.8|71398|71306.4|71318.4|71267|136
1589751600000|2020-05-17 21:40:00|71326.2|71304.2|71317.3|71295.3|71326.4|71304.4|71317.3|71295.3|97
1589751900000|2020-05-17 21:45:00|71317.9|71295.9|71349.6|71327.6|71394|71329.9|71315.8|71290|135
1589752200000|2020-05-17 21:50:00|71348.9|71326.9|71353.2|71298.4|71367.1|71328.6|71345.3|71289.8|168
1589752500000|2020-05-17 21:55:00|71351.2|71296.9|71347.7|71302.3|71356.3|71302.3|71347.5|71295.7|124
1589752800000|2020-05-17 22:00:00|71354.3|71297.2|71330.1|71267|71368.9|71301.6|71319.7|71262.4|249
1589753100000|2020-05-17 22:05:00|71327.8|71263.4|71323|71260.2|71337.4|71269.3|71314.2|71232.7|177
1589753400000|2020-05-17 22:10:00|71315.7|71260.9|71319.5|71259.9|71330.4|71261|71313|71243.7|103
1589753700000|2020-05-17 22:15:00|71322.7|71253.9|71322.9|71260.5|71322.9|71261.2|71314.1|71253.9|110
1589754000000|2020-05-17 22:20:00|71320.3|71259.4|71317.3|71260.2|71322.9|71261.3|71311.8|71255.7|105
1589754300000|2020-05-17 22:25:00|71319|71260.4|71317.6|71260.9|71327.1|71272.9|71313.7|71254|175
1589754600000|2020-05-17 22:30:00|71316.4|71259.2|71314.1|71258.6|71320.5|71264.6|71311.5|71252.2|170
1589754900000|2020-05-17 22:35:00|71313.1|71258.7|71322.8|71286.1|71325.2|71286.1|71306.7|71253.1|163
1589755200000|2020-05-17 22:40:00|71321.4|71284.6|71310|71257.7|71327.6|71291.9|71299.5|71257.7|201
1589755500000|2020-05-17 22:45:00|71309.8|71257.6|71309.9|71254.5|71317.1|71257.9|71304.9|71254.5|148
1589755800000|2020-05-17 22:50:00|71309.5|71254.7|71312.5|71255.5|71316.4|71257.5|71304.6|71254.5|129
1589756100000|2020-05-17 22:55:00|71311.3|71255.7|71307.9|71256.1|71316.9|71258.6|71304.6|71253.8|107
1589756400000|2020-05-17 23:00:00|71301.5|71255.1|71301.8|71255.3|71313.1|71262.9|71293.9|71253.6|232
1589756700000|2020-05-17 23:05:00|71295|71260.7|71298|71263.3|71306.7|71274|71290.6|71256.5|263
1589757000000|2020-05-17 23:10:00|71298.2|71263.2|71298.8|71261.9|71301.5|71277.1|71286.7|71256.7|251
1589757300000|2020-05-17 23:15:00|71298.7|71263.6|71302.7|71254|71307.1|71272.2|71292.2|71250.4|339
1589757600000|2020-05-17 23:20:00|71302.8|71253.6|71302.7|71252.5|71306.3|71259.6|71294.7|71251.7|187
1589757900000|2020-05-17 23:25:00|71301.2|71254.8|71294.9|71250.2|71307|71262.7|71294.9|71249.2|224
1589758200000|2020-05-17 23:30:00|71296.7|71251.5|71297.4|71259.5|71304.8|71263.7|71281.4|71247.4|621
1589758500000|2020-05-17 23:35:00|71296.9|71260.5|71301|71267.9|71302.4|71269.6|71290.4|71253.6|1052
1589758800000|2020-05-17 23:40:00|71301.5|71267.8|71288.3|71255.9|71302.1|71276.4|71274.8|71249.1|1026
1589759100000|2020-05-17 23:45:00|71288.4|71256.6|71278.5|71247.8|71289.2|71257.1|71267.4|71223.7|407
1589759400000|2020-05-17 23:50:00|71273.1|71253.1|71270.4|71250.4|71277.5|71255.1|71266.2|71244.2|443
1589759700000|2020-05-17 23:55:00|71270.5|71250.5|71274|71254|71277.5|71257.5|71266.9|71246.9|787
1589760000000|2020-05-18 00:00:00|71275.6|71255.6|71284.9|71264.9|71289.1|71269.1|71275.6|71255.6|537
1589760300000|2020-05-18 00:05:00|71285|71265|71285.7|71265.7|71301|71281|71279.5|71259.5|555
1589760600000|2020-05-18 00:10:00|71285.4|71265.4|71285.1|71265.1|71296.3|71276.3|71279.6|71259.6|584
1589760900000|2020-05-18 00:15:00|71285|71265|71295.1|71275.1|71295.1|71275.1|71278.5|71258.5|597
1589761200000|2020-05-18 00:20:00|71294.6|71274.6|71284.8|71264.8|71304.3|71284.3|71284.2|71264.2|659
1589761500000|2020-05-18 00:25:00|71284.6|71264.6|71278.9|71258.9|71286.3|71266.3|71277.8|71257.8|734
1589761800000|2020-05-18 00:30:00|71278.8|71258.8|71275.1|71255.1|71280.4|71260.4|71274.3|71254.3|695
1589762100000|2020-05-18 00:35:00|71275|71255|71278.9|71258.9|71279.4|71259.4|71275|71255|514
1589762400000|2020-05-18 00:40:00|71278.8|71258.8|71281.8|71261.8|71288.1|71268.1|71278.7|71258.7|527
1589762700000|2020-05-18 00:45:00|71281.7|71261.7|71289.6|71269.6|71290.8|71270.8|71281|71261|603
1589763000000|2020-05-18 00:50:00|71289.5|71269.5|71298.1|71278.1|71299.9|71279.9|71284.7|71264.7|693
1589763300000|2020-05-18 00:55:00|71298|71278|71303|71283|71308.2|71288.2|71296.8|71278|533
1589763600000|2020-05-18 01:00:00|71302.7|71282.7|71288.6|71278.6|71304.5|71289.8|71286.9|71268.8|713
1589763900000|2020-05-18 01:05:00|71288.4|71278.4|71295.9|71275.9|71302.8|71287.8|71287.5|71267.5|704
1589764200000|2020-05-18 01:10:00|71295.7|71275.7|71285.2|71265.2|71296.3|71280.8|71277.6|71257.6|744
1589764500000|2020-05-18 01:15:00|71285|71265|71285.8|71265.8|71297.1|71277.1|71278|71258|734
1589764800000|2020-05-18 01:20:00|71285.7|71265.7|71275.1|71265.1|71288.5|71276.9|71274.9|71263.1|599
1589765100000|2020-05-18 01:25:00|71274.9|71264.9|71276.1|71256.1|71278.9|71265.2|71264.6|71250.5|671
1589765400000|2020-05-18 01:30:00|71276|71256|71243.4|71233.4|71278.6|71265.1|71242.7|71232.2|777
1589765700000|2020-05-18 01:35:00|71243.2|71233.2|71238.5|71228.5|71253.6|71243.4|71232.2|71221.3|672
1589766000000|2020-05-18 01:40:00|71238.4|71228.4|71230.6|71220.6|71253.1|71243.1|71229.3|71216.9|709
1589766300000|2020-05-18 01:45:00|71230.5|71220.5|71237.4|71227.4|71243.1|71228.9|71217.2|71205.7|680
1589766600000|2020-05-18 01:50:00|71237.3|71227.3|71244.1|71234.1|71254.7|71242.8|71233.3|71223.3|617
1589766900000|2020-05-18 01:55:00|71244.2|71234.2|71247.9|71237.9|71250|71240|71241.2|71231.2|526
1589767200000|2020-05-18 02:00:00|71248.2|71238.2|71249.6|71239.6|71252.5|71242.5|71244.1|71234.1|606
1589767500000|2020-05-18 02:05:00|71249.8|71239.8|71239.2|71229.2|71249.9|71239.9|71236.7|71226.7|696
1589767800000|2020-05-18 02:10:00|71239.3|71229.3|71230.5|71220.5|71239.3|71229.3|71223.5|71212|728
1589768100000|2020-05-18 02:15:00|71230.2|71220.2|71243.7|71233.7|71243.9|71233.9|71225.1|71215.1|650
1589768400000|2020-05-18 02:20:00|71243.6|71233.6|71235.9|71225.9|71246.1|71236.1|71233.7|71223.7|470
1589768700000|2020-05-18 02:25:00|71236|71226|71223.3|71213.3|71236|71226|71222.3|71212.3|595
1589769000000|2020-05-18 02:30:00|71223.2|71213.2|71217.1|71207.1|71225.1|71215.1|71210.9|71200.9|657
1589769300000|2020-05-18 02:35:00|71217.2|71207.2|71213.6|71203.6|71221.3|71211.3|71205|71195|587
1589769600000|2020-05-18 02:40:00|71213.5|71203.5|71216.5|71206.5|71222|71212|71213|71203|547
1589769900000|2020-05-18 02:45:00|71217.1|71207.1|71230.6|71220.6|71232.5|71222.5|71215.2|71205.2|574
1589770200000|2020-05-18 02:50:00|71231|71221|71223|71213|71237|71227|71223|71213|580
1589770500000|2020-05-18 02:55:00|71223.1|71213.1|71235.8|71225.8|71236|71226|71222.7|71212.7|587
1589770800000|2020-05-18 03:00:00|71235.7|71225.7|71223.9|71213.9|71235.9|71225.9|71222.8|71212.8|578
1589771100000|2020-05-18 03:05:00|71224|71214|71229.1|71219.1|71231.4|71221.4|71216.2|71206.2|550
1589771400000|2020-05-18 03:10:00|71229.2|71219.2|71234.6|71224.6|71238.5|71228.5|71226|71216|625
1589771700000|2020-05-18 03:15:00|71234.5|71224.5|71229.3|71219.3|71238.6|71228.6|71228.8|71218.8|503
1589772000000|2020-05-18 03:20:00|71229.4|71219.4|71225.1|71215.1|71230.2|71220.2|71221.3|71211.3|435
1589772300000|2020-05-18 03:25:00|71225|71215|71237.8|71227.8|71239|71229|71225|71215|483
1589772600000|2020-05-18 03:30:00|71237.9|71227.9|71239.1|71229.1|71239.5|71229.5|71232.3|71222.3|460
1589772900000|2020-05-18 03:35:00|71239|71229|71239|71229|71242.4|71232.4|71237.5|71227.5|350
1589773200000|2020-05-18 03:40:00|71239.1|71229.1|71242.9|71232.9|71244.3|71234.3|71238.4|71228.4|305
1589773500000|2020-05-18 03:45:00|71243.5|71233.5|71262.9|71252.9|71264|71254|71243|71233|405
1589773800000|2020-05-18 03:50:00|71262.8|71252.8|71271.8|71261.8|71273.2|71263.2|71258|71248|611
1589774100000|2020-05-18 03:55:00|71271.4|71261.4|71273.1|71263.1|71275.7|71264.5|71265.7|71255.2|526
1589774400000|2020-05-18 04:00:00|71273|71263|71264.2|71254.2|71273.7|71263.7|71263.7|71253.7|443
1589774700000|2020-05-18 04:05:00|71264.1|71254.1|71274.2|71264.2|71276.4|71266.4|71262.3|71252.3|494
1589775000000|2020-05-18 04:10:00|71274.3|71264.3|71289.1|71279.1|71291.4|71281.4|71270.7|71260.7|575
1589775300000|2020-05-18 04:15:00|71289|71279|71296.2|71286.2|71297.3|71287.3|71288.9|71278.9|482
1589775600000|2020-05-18 04:20:00|71296|71286|71289.4|71279.4|71297.2|71287.2|71284.1|71274.1|386
1589775900000|2020-05-18 04:25:00|71289.5|71279.5|71295|71285|71296.3|71286.3|71289|71279|353
1589776200000|2020-05-18 04:30:00|71295.1|71285.1|71297.1|71287.1|71297.8|71287.8|71292.1|71282.1|396
1589776500000|2020-05-18 04:35:00|71297.2|71287.2|71296.6|71286.6|71297.2|71287.2|71294.3|71284.3|316
1589776800000|2020-05-18 04:40:00|71296.5|71286.5|71296|71286|71296.7|71286.7|71289.9|71279.9|377
1589777100000|2020-05-18 04:45:00|71296.1|71286.1|71313.8|71303.8|71313.8|71303.8|71296|71286|501
1589777400000|2020-05-18 04:50:00|71313.7|71303.7|71332.3|71322.3|71335.4|71325.4|71313.6|71303.6|573
1589777700000|2020-05-18 04:55:00|71332.2|71322.2|71283.5|71273.5|71332.9|71322.9|71278.3|71268.3|684
1589778000000|2020-05-18 05:00:00|71283.4|71273.4|71291.7|71281.7|71298.4|71288.4|71279.9|71269.9|518
1589778300000|2020-05-18 05:05:00|71291.9|71281.9|71295.1|71285.1|71297.9|71287.9|71289.8|71279.8|468
1589778600000|2020-05-18 05:10:00|71295.2|71285.2|71301.9|71291.9|71304.1|71294.1|71294.5|71284.5|492
1589778900000|2020-05-18 05:15:00|71301.7|71291.7|71306.9|71296.9|71319.9|71309.9|71300|71290|599
1589779200000|2020-05-18 05:20:00|71306.5|71296.5|71307.5|71297.5|71311.5|71301.5|71305|71295|528
1589779500000|2020-05-18 05:25:00|71307.4|71297.4|71313.7|71303.7|71314|71304|71305.5|71295.5|462
1589779800000|2020-05-18 05:30:00|71313.6|71303.6|71304|71294|71314.6|71304.6|71299.6|71289.6|589
1589780100000|2020-05-18 05:35:00|71304.1|71294.1|71297.2|71287.2|71304.1|71294.1|71296.1|71286.1|495
1589780400000|2020-05-18 05:40:00|71297|71287|71301.5|71291.5|71303|71293|71296|71286|450
1589780700000|2020-05-18 05:45:00|71301.4|71291.4|71328.3|71318.3|71330.3|71320.3|71300.8|71290.8|590
1589781000000|2020-05-18 05:50:00|71328.4|71318.4|71325.3|71315.3|71336.9|71326.9|71324.6|71314.6|686
1589781300000|2020-05-18 05:55:00|71325.2|71315.2|71338|71328|71343.3|71333.3|71320.5|71310.5|583
1589781600000|2020-05-18 06:00:00|71337.8|71327.8|71341.9|71331.9|71342.4|71332.4|71330.6|71320.6|452
1589781900000|2020-05-18 06:05:00|71342.5|71332.5|71379.5|71369.5|71384.8|71374.8|71342.2|71332.2|702
1589782200000|2020-05-18 06:10:00|71379.4|71369.4|71357.1|71347.1|71380.9|71370.9|71355.2|71345.2|594
1589782500000|2020-05-18 06:15:00|71357.2|71347.2|71346.2|71336.2|71364.2|71354.2|71345.6|71335.6|551
1589782800000|2020-05-18 06:20:00|71346.3|71336.3|71343|71333|71357.4|71347.4|71338.2|71328.2|605
1589783100000|2020-05-18 06:25:00|71343.1|71333.1|71348|71338|71356.5|71346.5|71341.7|71331.7|525
1589783400000|2020-05-18 06:30:00|71349|71339|71350|71340|71354.6|71344.6|71336.6|71326.6|619
1589783700000|2020-05-18 06:35:00|71350.1|71340.1|71344.7|71334.7|71355.9|71345.9|71339.4|71329.4|552
1589784000000|2020-05-18 06:40:00|71346.3|71336.3|71350.8|71340.8|71353.1|71343.1|71344.2|71334.2|438
1589784300000|2020-05-18 06:45:00|71351|71341|71365.6|71355.6|71375.1|71365.1|71349.9|71339.9|601
1589784600000|2020-05-18 06:50:00|71365.3|71355.3|71371.5|71361.5|71373.1|71363.1|71363.3|71353.3|540
1589784900000|2020-05-18 06:55:00|71371.6|71361.6|71375.6|71365.6|71378.8|71368.8|71354.4|71344.4|732
1589785200000|2020-05-18 07:00:00|71377.3|71367.3|71342.1|71332.1|71377.3|71367.3|71342|71332|700
1589785500000|2020-05-18 07:05:00|71342.2|71332.2|71338.4|71328.4|71351|71341|71331.5|71321.5|649
1589785800000|2020-05-18 07:10:00|71339|71329|71343.9|71333.9|71350.5|71340.5|71331.1|71319.2|632
1589786100000|2020-05-18 07:15:00|71344.3|71334.3|71334.7|71324.7|71344.4|71334.4|71327.5|71317.5|678
1589786400000|2020-05-18 07:20:00|71334.8|71324.8|71329.3|71319.3|71336.5|71326.5|71318.6|71308.6|656
1589786700000|2020-05-18 07:25:00|71329.1|71319.1|71345|71335|71346.8|71336.8|71326.3|71313.9|678
1589787000000|2020-05-18 07:30:00|71345.7|71335.7|71339.3|71329.3|71348.4|71336.4|71333.1|71322.4|596
1589787300000|2020-05-18 07:35:00|71339.1|71329.1|71382.3|71372.3|71382.6|71372.6|71339|71329|652
1589787600000|2020-05-18 07:40:00|71383.3|71373.3|71390|71380|71400|71390|71370.8|71360.8|586
1589787900000|2020-05-18 07:45:00|71390.1|71380.1|71400.3|71390.3|71404.1|71394.1|71386.8|71376.8|616
1589788200000|2020-05-18 07:50:00|71399.5|71389.5|71383.1|71373.1|71399.5|71389.5|71381.5|71371.5|576
1589788500000|2020-05-18 07:55:00|71383|71373|71378.7|71368.7|71388.5|71378.5|71376.5|71366.5|644
1589788800000|2020-05-18 08:00:00|71379.6|71369.6|71362.1|71352.1|71381.3|71371.3|71360|71345.5|672
1589789100000|2020-05-18 08:05:00|71362.3|71352.3|71357.4|71347.4|71366.7|71356.7|71352.6|71342.6|622
1589789400000|2020-05-18 08:10:00|71357.3|71347.3|71370.2|71360.2|71373.1|71363.1|71352.6|71342.6|576
1589789700000|2020-05-18 08:15:00|71369.1|71359.1|71380.7|71370.7|71384.7|71374.7|71359.9|71349.9|658
1589790000000|2020-05-18 08:20:00|71380.6|71370.6|71391.2|71381.2|71394.1|71384.1|71378.4|71368.4|570
1589790300000|2020-05-18 08:25:00|71391.3|71381.3|71382|71372|71393.9|71383.9|71379.7|71369.7|533
1589790600000|2020-05-18 08:30:00|71381.8|71371.8|71414.2|71404.2|71422.8|71412.8|71377.6|71367.6|637
1589790900000|2020-05-18 08:35:00|71414.6|71404.6|71437.1|71427.1|71437.5|71427.5|71410.3|71400.3|569
1589791200000|2020-05-18 08:40:00|71437.2|71427.2|71441.3|71431.3|71453.6|71443.6|71431.6|71420.7|682
1589791500000|2020-05-18 08:45:00|71441.2|71431.2|71441.5|71431.5|71448.3|71438.3|71430.9|71419.2|637
1589791800000|2020-05-18 08:50:00|71441.7|71431.7|71431.6|71421.6|71447.8|71437.8|71430.8|71420.8|567
1589792100000|2020-05-18 08:55:00|71431.5|71421.5|71404.9|71394.9|71433.5|71423.5|71403.7|71393.2|612
1589792400000|2020-05-18 09:00:00|71404.8|71394.8|71423.5|71413.5|71427.9|71417.9|71403.9|71391|581
1589792700000|2020-05-18 09:05:00|71423.6|71413.6|71429.6|71419.6|71429.7|71419.7|71411.2|71401.2|497
1589793000000|2020-05-18 09:10:00|71429.4|71419.4|71433.2|71423.2|71433.2|71423.2|71421.7|71411.7|475
1589793300000|2020-05-18 09:15:00|71432.7|71422.7|71437.9|71427.9|71443.7|71433.7|71429.1|71416.3|504
1589793600000|2020-05-18 09:20:00|71438|71428|71418.3|71408.3|71438|71428|71415.2|71400.6|511
1589793900000|2020-05-18 09:25:00|71418.4|71408.4|71405.8|71395.8|71424.8|71412.9|71400|71390|514
1589794200000|2020-05-18 09:30:00|71405.9|71395.9|71413.1|71403.1|71418.2|71406.4|71400.7|71390.7|520
1589794500000|2020-05-18 09:35:00|71413.2|71403.2|71413.7|71403.7|71426.4|71412.8|71408.6|71398.6|503
1589794800000|2020-05-18 09:40:00|71413.8|71403.8|71405.8|71395.8|71424.3|71411|71402.7|71392.7|536
1589795100000|2020-05-18 09:45:00|71405.7|71395.7|71406.7|71386.7|71413.6|71398.9|71398.3|71386.7|562
1589795400000|2020-05-18 09:50:00|71407|71387|71398.9|71388.9|71409|71394.1|71396.8|71384|459
1589795700000|2020-05-18 09:55:00|71397.9|71387.9|71408.9|71398.9|71420.2|71405|71397.9|71387.2|441
1589796000000|2020-05-18 10:00:00|71409.6|71399.6|71402.8|71392.8|71417.9|71406.5|71396.8|71384.9|577
1589796300000|2020-05-18 10:05:00|71403.8|71393.8|71410.6|71400.6|71415.8|71405.4|71403.8|71392.4|484
1589796600000|2020-05-18 10:10:00|71410.9|71400.9|71398.5|71388.5|71416.2|71401.5|71398.2|71387.8|374
1589796900000|2020-05-18 10:15:00|71398.3|71388.3|71407.7|71397.7|71411.4|71398|71398|71383.1|509
1589797200000|2020-05-18 10:20:00|71407.6|71397.6|71412.5|71392.5|71422.6|71405|71407.4|71391.3|661
1589797500000|2020-05-18 10:25:00|71412.7|71392.7|71399.1|71389.1|71415.2|71396.9|71398.4|71383.5|449
1589797800000|2020-05-18 10:30:00|71399|71389|71391.6|71381.6|71405.5|71395.4|71387.6|71377.6|483
1589798100000|2020-05-18 10:35:00|71391.7|71381.7|71387|71377|71397.5|71384|71377.7|71367.7|515
1589798400000|2020-05-18 10:40:00|71386.5|71376.5|71383.5|71373.5|71395.4|71383.4|71381.8|71371.8|542
1589798700000|2020-05-18 10:45:00|71383.1|71373.1|71388.8|71378.8|71397.1|71381.4|71383|71369.2|453
1589799000000|2020-05-18 10:50:00|71389.2|71379.2|71376.2|71366.2|71389.8|71379.8|71374.7|71359.9|510
1589799300000|2020-05-18 10:55:00|71376.1|71366.1|71388.3|71378.3|71397.5|71385.4|71375.1|71365.1|539
1589799600000|2020-05-18 11:00:00|71388.2|71378.2|71389.9|71379.9|71393.8|71383.8|71382.9|71372.9|388
1589799900000|2020-05-18 11:05:00|71389.8|71379.8|71388.5|71378.5|71395.7|71384.8|71383.6|71369.9|400
1589800200000|2020-05-18 11:10:00|71388.4|71378.4|71413.3|71393.3|71413.4|71395.3|71388.1|71374.1|582
1589800500000|2020-05-18 11:15:00|71413.2|71393.2|71393.6|71383.6|71413.2|71398.3|71383.5|71368.4|577
1589800800000|2020-05-18 11:20:00|71393.1|71383.1|71395.5|71385.5|71408|71394.1|71390.3|71375.3|676
1589801100000|2020-05-18 11:25:00|71395.9|71385.9|71391.2|71381.2|71401.1|71390.3|71390.4|71376.6|566
1589801400000|2020-05-18 11:30:00|71391.1|71381.1|71391.2|71381.2|71398.9|71384.2|71387.7|71377.7|536
1589801700000|2020-05-18 11:35:00|71391.1|71381.1|71373.7|71363.7|71395.8|71381.2|71373.5|71362.6|514
1589802000000|2020-05-18 11:40:00|71373.8|71363.8|71374.2|71364.2|71380|71366.7|71368.1|71356.4|579
1589802300000|2020-05-18 11:45:00|71374.1|71364.1|71354.9|71334.9|71374.9|71364.9|71344.2|71329.3|606
1589802600000|2020-05-18 11:50:00|71355.1|71335.1|71365.1|71355.1|71367.2|71355.6|71349.4|71335|572
1589802900000|2020-05-18 11:55:00|71364.7|71354.7|71360|71340|71372.8|71358.6|71352.8|71338.1|508
1589803200000|2020-05-18 12:00:00|71359.9|71339.9|71365.3|71345.3|71365.3|71350.8|71342.8|71330.6|695
1589803500000|2020-05-18 12:05:00|71365.2|71345.2|71343.8|71333.8|71365.7|71351.5|71343.8|71333.8|512
1589803800000|2020-05-18 12:10:00|71343.9|71333.9|71333.4|71323.4|71346.8|71335.9|71333.2|71320.1|743
1589804100000|2020-05-18 12:15:00|71333.3|71323.3|71338.8|71328.8|71355.3|71341|71325.8|71315.8|680
1589804400000|2020-05-18 12:20:00|71335.9|71325.9|71343.7|71333.7|71349.1|71334|71332.9|71316.9|647
1589804700000|2020-05-18 12:25:00|71344|71334|71345.1|71325.1|71354.5|71339.5|71336.6|71322.1|567
1589805000000|2020-05-18 12:30:00|71344.8|71324.8|71312.2|71302.2|71344.8|71329.3|71312.2|71297.6|620
1589805300000|2020-05-18 12:35:00|71312.3|71302.3|71301.6|71291.6|71321.1|71306.7|71298.8|71286|649
1589805600000|2020-05-18 12:40:00|71301.7|71291.7|71325.5|71305.5|71328.3|71311.4|71298.3|71286|679
1589805900000|2020-05-18 12:45:00|71325.6|71305.6|71335.5|71325.5|71340.5|71326.8|71315.4|71300.6|589
1589806200000|2020-05-18 12:50:00|71335.4|71325.4|71329.3|71319.3|71345|71330.3|71328.8|71316.6|613
1589806500000|2020-05-18 12:55:00|71329.5|71319.5|71329.6|71319.6|71339.3|71326.1|71325.8|71313.2|601
1589806800000|2020-05-18 13:00:00|71329.5|71319.5|71325.7|71315.7|71344.3|71330.2|71318.9|71305.2|772
1589807100000|2020-05-18 13:05:00|71325.2|71315.2|71294.6|71274.6|71332.1|71317|71290.8|71272.5|615
1589807400000|2020-05-18 13:10:00|71294.7|71274.7|71303.1|71283.1|71307.3|71289.4|71286.4|71271.3|693
1589807700000|2020-05-18 13:15:00|71303.2|71283.2|71314.5|71294.5|71315.1|71295.1|71293.6|71282.6|632
1589808000000|2020-05-18 13:20:00|71314.1|71294.1|71285.4|71275.4|71314.8|71300.6|71285.2|71275.2|705
1589808300000|2020-05-18 13:25:00|71285.3|71275.3|71286.4|71276.4|71301.3|71281.3|71282.4|71271.2|663
1589808600000|2020-05-18 13:30:00|71286.3|71276.3|71283.4|71263.4|71289.9|71278.3|71268.7|71252.9|772
1589808900000|2020-05-18 13:35:00|71282.8|71262.8|71240.6|71230.6|71283.1|71263.1|71235.1|71215.1|870
1589809200000|2020-05-18 13:40:00|71240.2|71230.2|71251.7|71241.7|71258.5|71242.6|71231|71213.8|861
1589809500000|2020-05-18 13:45:00|71252.2|71242.2|71260.8|71250.8|71276.4|71262.3|71242.7|71228.8|850
1589809800000|2020-05-18 13:50:00|71261|71251|71286.1|71266.1|71291.3|71273.4|71260|71245.1|811
1589810100000|2020-05-18 13:55:00|71286|71266|71283|71263|71295.1|71277.6|71274.2|71259.4|840
1589810400000|2020-05-18 14:00:00|71282.7|71262.7|71273.8|71253.8|71294.3|71277.5|71267.2|71252.2|715
1589810700000|2020-05-18 14:05:00|71274.1|71254.1|71254|71234|71282.8|71263.1|71254|71234|781
1589811000000|2020-05-18 14:10:00|71254.1|71234.1|71264.1|71244.1|71274.3|71254.3|71251.6|71234.1|830
1589811300000|2020-05-18 14:15:00|71264.4|71244.4|71257.9|71247.9|71270.6|71255.2|71257.1|71242.1|725
1589811600000|2020-05-18 14:20:00|71257.8|71247.8|71257.7|71247.7|71270.2|71253.2|71256.1|71243.3|631
1589811900000|2020-05-18 14:25:00|71257.8|71247.8|71264|71244|71280.8|71260.8|71254.9|71239.3|705
1589812200000|2020-05-18 14:30:00|71264.1|71244.1|71256.2|71246.2|71267.5|71252.5|71256|71241.3|686
1589812500000|2020-05-18 14:35:00|71256|71246|71256.3|71246.3|71257.3|71247.3|71242.4|71226.8|592
1589812800000|2020-05-18 14:40:00|71256.4|71246.4|71259.6|71249.6|71264.2|71252.8|71256.1|71244.1|474
1589813100000|2020-05-18 14:45:00|71259.7|71249.7|71249.1|71239.1|71261.8|71251.8|71248.3|71235.5|572
1589813400000|2020-05-18 14:50:00|71249.2|71239.2|71243.3|71233.3|71249.3|71239.3|71232.3|71222.3|699
1589813700000|2020-05-18 14:55:00|71243.2|71233.2|71244.7|71234.7|71255.7|71240.6|71235.6|71220.7|709
1589814000000|2020-05-18 15:00:00|71245|71235|71236.5|71226.5|71248.3|71235.5|71235.3|71221.3|625
1589814300000|2020-05-18 15:05:00|71236.6|71226.6|71250.5|71240.5|71252.8|71242.8|71235.8|71221.2|506
1589814600000|2020-05-18 15:10:00|71250.4|71240.4|71237.9|71227.9|71257.3|71247.3|71231.8|71221.4|676
1589814900000|2020-05-18 15:15:00|71237.5|71227.5|71225.6|71215.6|71249.1|71234.2|71225.6|71215.6|638
1589815200000|2020-05-18 15:20:00|71225.1|71215.1|71210.1|71190.1|71228.5|71215.6|71200.8|71186.6|927
1589815500000|2020-05-18 15:25:00|71209.6|71189.6|71231.2|71221.2|71240.3|71226|71204.5|71188.7|873
1589815800000|2020-05-18 15:30:00|71230.6|71220.6|71246.1|71236.1|71254.7|71238.7|71229.5|71215.5|687
1589816100000|2020-05-18 15:35:00|71246|71236|71246.1|71236.1|71250.8|71237.3|71238.2|71228.2|638
1589816400000|2020-05-18 15:40:00|71246|71236|71245.3|71235.3|71250.7|71240.7|71238.8|71228.8|628
1589816700000|2020-05-18 15:45:00|71245.4|71235.4|71225.8|71215.8|71247.3|71235.9|71225.2|71211.2|755
1589817000000|2020-05-18 15:50:00|71226|71216|71243.9|71223.9|71245.4|71234.7|71225.7|71215.7|679
1589817300000|2020-05-18 15:55:00|71244|71224|71217.1|71197.1|71246|71231|71212.9|71196.1|730
1589817600000|2020-05-18 16:00:00|71217.2|71197.2|71223.7|71203.7|71226.9|71211.2|71199.1|71183.4|833
1589817900000|2020-05-18 16:05:00|71223.5|71203.5|71215.7|71195.7|71224.4|71209.5|71206.9|71186.9|915
1589818200000|2020-05-18 16:10:00|71215.2|71195.2|71220.3|71210.3|71225.2|71210.9|71213.7|71195.2|720
1589818500000|2020-05-18 16:15:00|71220.1|71210.1|71222.8|71212.8|71227.6|71214.3|71209.3|71195.3|670
1589818800000|2020-05-18 16:20:00|71222.7|71212.7|71225.7|71215.7|71235.7|71220.8|71219.9|71206.2|613
1589819100000|2020-05-18 16:25:00|71226|71216|71237.1|71227.1|71238.2|71227.5|71223.8|71210.2|597
1589819400000|2020-05-18 16:30:00|71236.8|71226.8|71232.3|71222.3|71240|71227.3|71230.1|71216.6|626
1589819700000|2020-05-18 16:35:00|71232.4|71222.4|71235.8|71225.8|71238.1|71227.1|71226.7|71212.3|639
1589820000000|2020-05-18 16:40:00|71235.9|71225.9|71237.8|71217.8|71240.7|71227.5|71230.1|71216.6|613
1589820300000|2020-05-18 16:45:00|71237.6|71217.6|71233.4|71223.4|71240.7|71225.9|71231.3|71215.5|556
1589820600000|2020-05-18 16:50:00|71233.6|71223.6|71230.6|71220.6|71240.8|71228.6|71226.7|71215.6|535
1589820900000|2020-05-18 16:55:00|71230.7|71220.7|71216.8|71206.8|71236.4|71222.9|71215.9|71201|667
1589821200000|2020-05-18 17:00:00|71216.5|71206.5|71212|71202|71229.3|71214.7|71210.8|71197.4|562
1589821500000|2020-05-18 17:05:00|71212.1|71202.1|71216|71206|71222.1|71207.7|71210.6|71193.6|636
1589821800000|2020-05-18 17:10:00|71216.5|71206.5|71209.8|71189.8|71223.6|71209.4|71199.4|71185.3|726
1589822100000|2020-05-18 17:15:00|71209.9|71189.9|71204.3|71194.3|71210.1|71200.1|71203|71188.2|566
1589822400000|2020-05-18 17:20:00|71204.4|71194.4|71207|71197|71215.3|71200.1|71202.3|71187.6|512
1589822700000|2020-05-18 17:25:00|71207.1|71197.1|71191.3|71181.3|71213.7|71198.6|71191.1|71177.1|632
1589823000000|2020-05-18 17:30:00|71191|71181|71201|71191|71203.3|71191.5|71191|71181|533
1589823300000|2020-05-18 17:35:00|71200.9|71190.9|71198.9|71188.9|71205.1|71193.2|71196.4|71182.4|514
1589823600000|2020-05-18 17:40:00|71199|71189|71206.4|71196.4|71210.3|71196.7|71198.1|71185|498
1589823900000|2020-05-18 17:45:00|71206.3|71196.3|71213|71203|71215.5|71205.5|71205|71190.4|442
1589824200000|2020-05-18 17:50:00|71212.6|71202.6|71205.7|71195.7|71216.7|71206.7|71204.2|71189.9|574
1589824500000|2020-05-18 17:55:00|71205.6|71195.6|71195.8|71185.8|71215.7|71202.4|71192.9|71180.2|643
1589824800000|2020-05-18 18:00:00|71195.7|71185.7|71196.5|71186.5|71203.9|71189.8|71194.8|71180.3|587
1589825100000|2020-05-18 18:05:00|71196.4|71186.4|71197.2|71187.2|71204.6|71190|71195.9|71181.9|594
1589825400000|2020-05-18 18:10:00|71197.1|71187.1|71190.5|71180.5|71198.2|71188.2|71189.9|71179.9|527
1589825700000|2020-05-18 18:15:00|71190.8|71180.8|71196.6|71186.6|71203.2|71191.3|71187.3|71175.5|396
1589826000000|2020-05-18 18:20:00|71196.5|71186.5|71193.2|71183.2|71200.5|71187|71188.6|71177.8|467
1589826300000|2020-05-18 18:25:00|71193.1|71183.1|71196.6|71186.6|71204.6|71188.3|71193.1|71178.9|506
1589826600000|2020-05-18 18:30:00|71197|71187|71191.3|71181.3|71201.3|71187|71189.3|71174.5|421
1589826900000|2020-05-18 18:35:00|71191.4|71181.4|71188.1|71178.1|71195.4|71181.6|71187.4|71175.2|324
1589827200000|2020-05-18 18:40:00|71187.8|71177.8|71188.4|71178.4|71194.8|71179.9|71187|71173.5|301
1589827500000|2020-05-18 18:45:00|71188.3|71178.3|71191.4|71181.4|71196.2|71186.2|71187.8|71177.8|347
1589827800000|2020-05-18 18:50:00|71191.3|71181.3|71189|71179|71197.4|71182.9|71187.8|71174.3|370
1589828100000|2020-05-18 18:55:00|71188.8|71178.8|71187.2|71177.2|71193.5|71182.9|71186.4|71172.2|448
1589828400000|2020-05-18 19:00:00|71187.5|71177.5|71183.7|71163.7|71193.1|71177.9|71174.7|71160|477
1589828700000|2020-05-18 19:05:00|71183.5|71163.5|71177.3|71157.3|71184|71168.8|71171.5|71156.5|320
1589829000000|2020-05-18 19:10:00|71177.2|71157.2|71174.3|71164.3|71179.6|71165.2|71170|71156|461
1589829300000|2020-05-18 19:15:00|71174.2|71164.2|71182.5|71162.5|71188.5|71172.6|71173.1|71161.4|437
1589829600000|2020-05-18 19:20:00|71182.6|71162.6|71178.6|71168.6|71184|71169.2|71176.3|71161.7|414
1589829900000|2020-05-18 19:25:00|71178.7|71168.7|71183.5|71163.5|71183.8|71169|71173.4|71157.8|444
1589830200000|2020-05-18 19:30:00|71182.9|71162.9|71185.1|71165.1|71185.6|71170.6|71176.2|71161.3|298
1589830500000|2020-05-18 19:35:00|71185|71165|71179.2|71169.2|71187.9|71172.4|71178.5|71162.8|275
1589830800000|2020-05-18 19:40:00|71179|71169|71183.7|71163.7|71185.3|71169.7|71178.4|71163.3|267
1589831100000|2020-05-18 19:45:00|71183.8|71163.8|71182.7|71162.7|71185.3|71168.5|71176.5|71161.6|355
1589831400000|2020-05-18 19:50:00|71182|71162|71185.3|71165.3|71186|71168.5|71176.7|71162|398
1589831700000|2020-05-18 19:55:00|71185.4|71165.4|71208.6|71188.6|71214.7|71194.7|71185.3|71165.3|449
1589832000000|2020-05-18 20:00:00|71208.3|71188.3|71207|71187|71208.5|71192.8|71196.5|71181.8|327
1589832300000|2020-05-18 20:05:00|71206.8|71186.8|71209.1|71189.1|71212.3|71196.7|71202.6|71185.3|301
1589832600000|2020-05-18 20:10:00|71210.5|71190.5|71196.6|71176.6|71211.7|71196.4|71195.8|71175.8|252
1589832900000|2020-05-18 20:15:00|71196.2|71176.2|71196.7|71176.7|71197.4|71177.4|71195.7|71175.7|137
1589833200000|2020-05-18 20:20:00|71196.5|71176.5|71209.4|71189.4|71211.5|71196.2|71195.6|71175.6|258
1589833500000|2020-05-18 20:25:00|71209.5|71189.5|71200.6|71180.6|71210|71190|71199.6|71179.6|201
1589833800000|2020-05-18 20:30:00|71200.7|71180.7|71198|71178|71201.7|71181.7|71198|71178|271
1589834100000|2020-05-18 20:35:00|71198.6|71178.6|71205.2|71185.2|71205.7|71185.7|71198.2|71178.2|288
1589834400000|2020-05-18 20:40:00|71205.5|71185.5|71206.7|71186.7|71208.3|71188.3|71203.7|71183.7|249
1589834700000|2020-05-18 20:45:00|71208.1|71188.1|71206.5|71186.5|71210|71190|71206|71186|290
1589835000000|2020-05-18 20:50:00|71206.4|71186.4|71205.4|71185.4|71208.1|71188.1|71205.2|71185.2|248
1589835300000|2020-05-18 20:55:00|71205.5|71185.5|71199.8|71179.8|71212.8|71186.2|71195.6|71175.6|427
1589835600000|2020-05-18 21:00:00|71200|71180|71188.9|71168.9|71200.1|71180|71188.8|71160.9|55
1589835900000|2020-05-18 21:05:00|71191.5|71171.5|71197.3|71154.6|71211.2|71171.5|71183.3|71138.1|112
1589836200000|2020-05-18 21:10:00|71197.5|71156.2|71192|71156.8|71205|71169.4|71185.9|71144.8|160
1589836500000|2020-05-18 21:15:00|71192.2|71153.3|71201.5|71157.5|71207.3|71163.2|71191.4|71145.1|124
1589836800000|2020-05-18 21:20:00|71202.8|71155.3|71197.8|71148.6|71206.1|71168|71186.3|71148|136
1589837100000|2020-05-18 21:25:00|71195.9|71152.9|71193|71160|71203|71168.6|71183.4|71145.9|131
1589837400000|2020-05-18 21:30:00|71184.5|71164.5|71184.6|71164.6|71195.4|71168.2|71178|71142.6|130
1589837700000|2020-05-18 21:35:00|71188.4|71168.4|71187.4|71167.4|71197.5|71168.5|71184.2|71157.1|141
1589838000000|2020-05-18 21:40:00|71187.2|71167.2|71187|71167|71196.2|71169|71184.6|71158.8|104
1589838300000|2020-05-18 21:45:00|71186.5|71166.5|71192.7|71158.9|71194.9|71171.3|71184.3|71155.8|129
1589838600000|2020-05-18 21:50:00|71191.2|71160.6|71187|71167|71198.5|71170.6|71183.6|71158.2|149
1589838900000|2020-05-18 21:55:00|71184.6|71164.6|71188.7|71168.7|71201.5|71171.4|71183.6|71158|110
1589839200000|2020-05-18 22:00:00|71190.1|71170.1|71188.6|71168.6|71200.7|71171.5|71183.1|71158.7|213
1589839500000|2020-05-18 22:05:00|71187.4|71167.4|71196.8|71176.8|71199.1|71179.1|71185.9|71157.9|315
1589839800000|2020-05-18 22:10:00|71197.3|71177.3|71198.8|71178.8|71207.1|71187.1|71193.1|71173.1|273
1589840100000|2020-05-18 22:15:00|71197.3|71177.3|71194.3|71174.3|71199|71179|71191.3|71171.3|193
1589840400000|2020-05-18 22:20:00|71193.9|71173.9|71194.6|71174.6|71195.2|71175.2|71193.2|71173.2|175
1589840700000|2020-05-18 22:25:00|71194.2|71174.2|71190.3|71170.3|71195.1|71175.1|71188.6|71168.6|256
1589841000000|2020-05-18 22:30:00|71190.4|71170.4|71192.1|71172.1|71194.2|71174.2|71189.1|71169.1|253
1589841300000|2020-05-18 22:35:00|71191.7|71171.7|71192.8|71172.8|71193.6|71173.6|71189.5|71169.5|208
1589841600000|2020-05-18 22:40:00|71192.7|71172.7|71192.9|71172.9|71194.4|71174.4|71190.4|71170.4|195
1589841900000|2020-05-18 22:45:00|71192.7|71172.7|71188.5|71168.5|71195.1|71175.1|71187.9|71167.9|200
1589842200000|2020-05-18 22:50:00|71187.2|71167.2|71182.9|71162.9|71191.6|71171.6|71181.3|71161.3|191
1589842500000|2020-05-18 22:55:00|71183.1|71163.1|71179.5|71159.5|71184.8|71164.8|71177.4|71157.4|296
1589842800000|2020-05-18 23:00:00|71176|71156|71177.7|71157.7|71180.9|71160.9|71175.1|71155.1|245
1589843100000|2020-05-18 23:05:00|71177.3|71157.3|71177.4|71157.4|71179.1|71159.1|71176|71156|204
1589843400000|2020-05-18 23:10:00|71177.1|71157.1|71177.7|71157.7|71179|71159|71175.7|71155.7|210
1589843700000|2020-05-18 23:15:00|71177|71157|71175.7|71155.7|71179.1|71159.1|71174.5|71154.5|360
1589844000000|2020-05-18 23:20:00|71176.4|71156.4|71176.3|71156.3|71178.9|71158.9|71175.3|71155.3|378
1589844300000|2020-05-18 23:25:00|71176.2|71156.2|71179.4|71159.4|71181.8|71161.8|71175.7|71155.7|576
1589844600000|2020-05-18 23:30:00|71179.3|71159.3|71179.9|71159.9|71182.4|71162.4|71178.2|71158.2|442
1589844900000|2020-05-18 23:35:00|71180|71160|71177.1|71157.1|71180.8|71160.8|71176.7|71156.7|579
1589845200000|2020-05-18 23:40:00|71177.2|71157.2|71166.6|71146.6|71177.5|71157.5|71162.8|71142.8|549
1589845500000|2020-05-18 23:45:00|71166.8|71146.8|71165.2|71145.2|71168.9|71148.9|71157.8|71137.8|811
1589845800000|2020-05-18 23:50:00|71165.3|71145.3|71165.6|71145.6|71169.1|71149.1|71160.7|71140.7|652
1589846100000|2020-05-18 23:55:00|71165.5|71145.5|71168.5|71148.5|71172.8|71152.8|71164.1|71144.1|700
1589846400000|2020-05-19 00:00:00|71168.2|71148.2|71174|71154|71174.1|71155.6|71160.8|71140.8|812
1589846700000|2020-05-19 00:05:00|71173.8|71153.8|71172|71152|71176.1|71157.9|71160.6|71140.6|805
1589847000000|2020-05-19 00:10:00|71171.7|71151.7|71156|71136|71172.3|71152.3|71148.8|71128.8|890
1589847300000|2020-05-19 00:15:00|71155.5|71135.5|71152.2|71132.2|71165.5|71145.5|71150.9|71130.9|675
1589847600000|2020-05-19 00:20:00|71151.8|71131.8|71152.1|71132.1|71154.7|71134.7|71146.4|71126.4|647
1589847900000|2020-05-19 00:25:00|71151.7|71131.7|71155.7|71135.7|71157.2|71137.2|71148.3|71128.3|711
1589848200000|2020-05-19 00:30:00|71156.3|71136.3|71189.7|71169.7|71190.3|71170.3|71145.6|71125.6|838
1589848500000|2020-05-19 00:35:00|71189.5|71169.5|71203|71183|71203.8|71188.3|71181.1|71161.1|751
1589848800000|2020-05-19 00:40:00|71203.4|71183.4|71198.1|71178.1|71203.5|71187.3|71190.4|71175.3|651
1589849100000|2020-05-19 00:45:00|71193.3|71183.3|71199.9|71179.9|71200.6|71187.1|71189.3|71174.2|625
1589849400000|2020-05-19 00:50:00|71199.8|71179.8|71166.7|71156.7|71200|71185.9|71166.7|71149.7|617
1589849700000|2020-05-19 00:55:00|71172.2|71152.2|71178.8|71158.8|71179|71162.8|71164.2|71145.2|553
1589850000000|2020-05-19 01:00:00|71179|71159|71187.2|71177.2|71190.1|71177.4|71178|71159|482
1589850300000|2020-05-19 01:05:00|71187.1|71177.1|71192.1|71172.1|71199.8|71184.9|71174.6|71164.6|526
1589850600000|2020-05-19 01:10:00|71192.2|71172.2|71190.1|71170.1|71194.6|71179.2|71185.4|71166|525
1589850900000|2020-05-19 01:15:00|71190.6|71170.6|71179.8|71159.8|71195.9|71180.2|71175|71159.8|705
1589851200000|2020-05-19 01:20:00|71174.6|71164.6|71175.3|71165.3|71180.2|71170.2|71167.9|71157.9|640
1589851500000|2020-05-19 01:25:00|71175.2|71165.2|71186.7|71176.7|71197.7|71183.8|71174|71164|638
1589851800000|2020-05-19 01:30:00|71186.9|71176.9|71204.6|71194.6|71209.4|71199.4|71183.7|71169.3|789
1589852100000|2020-05-19 01:35:00|71204.1|71194.1|71230|71220|71245.1|71235.1|71203.5|71191.4|839
1589852400000|2020-05-19 01:40:00|71230.4|71220.4|71214.4|71204.4|71231.6|71221.6|71214|71204|773
1589852700000|2020-05-19 01:45:00|71213.4|71203.4|71194.6|71184.6|71213.7|71203.7|71194|71183.5|789
1589853000000|2020-05-19 01:50:00|71194.5|71184.5|71189.4|71179.4|71204.9|71194.9|71186|71176|781
1589853300000|2020-05-19 01:55:00|71189|71179|71203.2|71193.2|71213|71200.7|71188.2|71178.2|700
1589853600000|2020-05-19 02:00:00|71203.4|71193.4|71214.1|71204.1|71220.2|71208.4|71198.2|71188.2|682
1589853900000|2020-05-19 02:05:00|71214|71204|71219.7|71209.7|71230|71215.4|71205.8|71195.8|588
1589854200000|2020-05-19 02:10:00|71219.6|71209.6|71227.1|71217.1|71236|71226|71219.5|71209.5|593
1589854500000|2020-05-19 02:15:00|71227|71217|71211.6|71201.6|71227.8|71217.8|71210.2|71200.2|618
1589854800000|2020-05-19 02:20:00|71211.7|71201.7|71216.1|71206.1|71219.9|71209.9|71206.3|71196.3|548
1589855100000|2020-05-19 02:25:00|71216.2|71206.2|71209.8|71199.8|71219.8|71209.8|71207.4|71197.4|532
1589855400000|2020-05-19 02:30:00|71209.9|71199.9|71222.4|71212.4|71227.4|71217.4|71200.8|71190.8|695
1589855700000|2020-05-19 02:35:00|71222.6|71212.6|71223.2|71213.2|71229.4|71219.4|71219.7|71209.7|477
1589856000000|2020-05-19 02:40:00|71223.3|71213.3|71230.2|71220.2|71233.2|71223.2|71217|71207|547
1589856300000|2020-05-19 02:45:00|71230.1|71220.1|71229|71219|71234.1|71224.1|71226.7|71216.7|551
1589856600000|2020-05-19 02:50:00|71229.2|71219.2|71226|71216|71234.1|71224.1|71225.5|71215.5|575
1589856900000|2020-05-19 02:55:00|71225.8|71215.8|71236.2|71226.2|71239.8|71229.8|71221.7|71211.7|776
1589857200000|2020-05-19 03:00:00|71236|71226|71263.4|71253.4|71270.8|71258.6|71228.1|71218.1|769
1589857500000|2020-05-19 03:05:00|71263.3|71253.3|71257.6|71247.6|71264.4|71254.4|71251|71241|570
1589857800000|2020-05-19 03:10:00|71257.8|71247.8|71246.5|71236.5|71263.7|71253.7|71245.9|71235.9|521
1589858100000|2020-05-19 03:15:00|71246.8|71236.8|71263|71253|71263.6|71253.6|71244.4|71234.4|542
1589858400000|2020-05-19 03:20:00|71263.2|71253.2|71257.5|71247.5|71267.7|71257.7|71254.6|71244.6|538
1589858700000|2020-05-19 03:25:00|71257.4|71247.4|71247.4|71237.4|71265.7|71255.7|71244.5|71234.5|633
1589859000000|2020-05-19 03:30:00|71247.2|71237.2|71250.3|71240.3|71252.1|71242.1|71243.9|71233.9|554
1589859300000|2020-05-19 03:35:00|71250.2|71240.2|71244.5|71234.5|71252.8|71242.8|71243.2|71233.2|415
1589859600000|2020-05-19 03:40:00|71244.6|71234.6|71239.3|71229.3|71248.2|71238.2|71238.2|71228.2|507
1589859900000|2020-05-19 03:45:00|71239|71229|71238.7|71228.7|71244.4|71234.4|71233.9|71223.9|523
1589860200000|2020-05-19 03:50:00|71238.8|71228.8|71231.6|71221.6|71240.7|71230.7|71231.4|71221.4|502
1589860500000|2020-05-19 03:55:00|71231.7|71221.7|71235.2|71225.2|71242.2|71232.2|71231.5|71221.5|495
1589860800000|2020-05-19 04:00:00|71234.8|71224.8|71232.3|71222.3|71235.1|71225.1|71227.1|71217.1|539
1589861100000|2020-05-19 04:05:00|71232.4|71222.4|71233|71223|71234.7|71224.7|71224.5|71214.5|461
1589861400000|2020-05-19 04:10:00|71232.9|71222.9|71226.8|71216.8|71233|71223|71226|71216|438
1589861700000|2020-05-19 04:15:00|71227|71217|71226.9|71216.9|71230|71220|71225.9|71215.9|326
1589862000000|2020-05-19 04:20:00|71226.8|71216.8|71225.9|71215.9|71230.2|71220.2|71217.9|71207.9|427
1589862300000|2020-05-19 04:25:00|71226.3|71216.3|71232.6|71222.6|71234.4|71224.4|71226|71216|443
1589862600000|2020-05-19 04:30:00|71232.5|71222.5|71230.8|71220.8|71235|71225|71223.6|71213.6|540
1589862900000|2020-05-19 04:35:00|71230.6|71220.6|71236|71226|71237|71227|71228.4|71218.4|432
1589863200000|2020-05-19 04:40:00|71236.1|71226.1|71241.3|71231.3|71243.8|71233.8|71232.8|71222.8|462
1589863500000|2020-05-19 04:45:00|71241.4|71231.4|71237.9|71227.9|71245|71235|71236.5|71226.5|388
1589863800000|2020-05-19 04:50:00|71238.1|71228.1|71239.7|71229.7|71242.3|71232.3|71235.6|71225.6|441
1589864100000|2020-05-19 04:55:00|71239.5|71229.5|71237.8|71227.8|71239.7|71229.7|71234.5|71224.5|356
1589864400000|2020-05-19 05:00:00|71238.4|71228.4|71237.7|71227.7|71244.1|71234.1|71237|71227|474
1589864700000|2020-05-19 05:05:00|71237.8|71227.8|71241.7|71231.7|71241.9|71231.9|71234.9|71224.9|326
1589865000000|2020-05-19 05:10:00|71241.6|71231.6|71240.2|71230.2|71241.9|71231.9|71238|71228|386
1589865300000|2020-05-19 05:15:00|71240|71230|71232.2|71222.2|71240.7|71230.7|71230|71220|432
1589865600000|2020-05-19 05:20:00|71232|71222|71229.9|71219.9|71236|71226|71222.3|71212.3|507
1589865900000|2020-05-19 05:25:00|71229.8|71219.8|71230.8|71220.8|71233.1|71223.1|71227.9|71217.9|511
1589866200000|2020-05-19 05:30:00|71230.9|71220.9|71216.7|71206.7|71231.5|71221.5|71215.2|71205.2|501
1589866500000|2020-05-19 05:35:00|71216.6|71206.6|71224.6|71214.6|71229.3|71219.3|71216|71206|429
1589866800000|2020-05-19 05:40:00|71224.5|71214.5|71226.7|71216.7|71229.9|71219.9|71223.4|71213.4|322
1589867100000|2020-05-19 05:45:00|71227|71217|71249.3|71239.3|71255.1|71245.1|71221.6|71211.6|619
1589867400000|2020-05-19 05:50:00|71249.4|71239.4|71246|71236|71260|71250|71244.6|71234.6|676
1589867700000|2020-05-19 05:55:00|71246.2|71236.2|71272|71262|71275|71265|71243.3|71233.3|619
1589868000000|2020-05-19 06:00:00|71272.8|71262.8|71241.9|71231.9|71273|71263|71229.3|71219.3|731
1589868300000|2020-05-19 06:05:00|71242|71232|71241.1|71231.1|71245.5|71235.5|71222.9|71212.9|634
1589868600000|2020-05-19 06:10:00|71241|71231|71226.8|71216.8|71241|71231|71220.2|71210.2|699
1589868900000|2020-05-19 06:15:00|71226.9|71216.9|71225.3|71215.3|71237|71227|71214.1|71204.1|677
1589869200000|2020-05-19 06:20:00|71225.4|71215.4|71228.4|71218.4|71233.7|71223.7|71220.2|71210.2|513
1589869500000|2020-05-19 06:25:00|71228.2|71218.2|71203.2|71193.2|71228.6|71218.6|71201.1|71191.1|692
1589869800000|2020-05-19 06:30:00|71203.3|71193.3|71208.6|71198.6|71214.2|71204.2|71202.1|71192.1|759
1589870100000|2020-05-19 06:35:00|71208.7|71198.7|71202.1|71192.1|71209.5|71199.5|71190.7|71180.7|635
1589870400000|2020-05-19 06:40:00|71202|71192|71194.2|71184.2|71210|71196.5|71191.7|71181.7|594
1589870700000|2020-05-19 06:45:00|71194.3|71184.3|71180.9|71170.9|71200.9|71187.8|71176.1|71162.5|679
1589871000000|2020-05-19 06:50:00|71186|71166|71193.9|71183.9|71196.3|71186.3|71181.1|71166|651
1589871300000|2020-05-19 06:55:00|71194|71184|71193.9|71183.9|71200|71190|71187.1|71175.9|676
1589871600000|2020-05-19 07:00:00|71194.4|71184.4|71196.3|71186.3|71204.8|71194.8|71191.1|71178.9|682
1589871900000|2020-05-19 07:05:00|71201|71181|71211.9|71201.9|71212.3|71202.3|71187.7|71177.5|699
1589872200000|2020-05-19 07:10:00|71212|71202|71204.9|71194.9|71219.2|71209.2|71194.4|71184.4|760
1589872500000|2020-05-19 07:15:00|71204.7|71194.7|71190.5|71180.5|71206.7|71194.7|71176.8|71166.7|745
1589872800000|2020-05-19 07:20:00|71190.7|71180.7|71211.9|71201.9|71220.2|71204.5|71190.2|71174.8|637
1589873100000|2020-05-19 07:25:00|71211.7|71201.7|71215.8|71195.8|71216.5|71204|71193.7|71179.3|695
1589873400000|2020-05-19 07:30:00|71215.6|71195.6|71210|71200|71227.7|71213.6|71208.9|71194.9|751
1589873700000|2020-05-19 07:35:00|71210.1|71200.1|71219.6|71209.6|71226.5|71212.8|71206.4|71195.9|733
1589874000000|2020-05-19 07:40:00|71219.9|71209.9|71212.5|71202.5|71228.3|71218.3|71211|71198.8|622
1589874300000|2020-05-19 07:45:00|71212.7|71202.7|71205.3|71195.3|71215.9|71203|71199.9|71189.9|717
1589874600000|2020-05-19 07:50:00|71205.2|71195.2|71229.4|71209.4|71237|71221.8|71205.2|71195.2|705
1589874900000|2020-05-19 07:55:00|71229.2|71209.2|71221|71211|71234|71220.2|71217.6|71203.8|659
1589875200000|2020-05-19 08:00:00|71221.2|71211.2|71224.4|71214.4|71230.5|71216.1|71209.5|71194.1|678
1589875500000|2020-05-19 08:05:00|71224.7|71214.7|71221.5|71211.5|71238.1|71224.4|71221.4|71210.3|584
1589875800000|2020-05-19 08:10:00|71221.6|71211.6|71216.1|71206.1|71226.4|71211.6|71211.7|71199.2|579
1589876100000|2020-05-19 08:15:00|71216.2|71206.2|71193.1|71183.1|71221.3|71208.2|71192.9|71181.3|574
1589876400000|2020-05-19 08:20:00|71193.3|71183.3|71214.6|71204.6|71219.6|71208.2|71187.9|71173|586
1589876700000|2020-05-19 08:25:00|71213.3|71203.3|71218.4|71208.4|71227.1|71215.2|71212.3|71199.8|641
1589877000000|2020-05-19 08:30:00|71218.5|71208.5|71225.3|71205.3|71233.5|71219.5|71210.5|71196.7|738
1589877300000|2020-05-19 08:35:00|71225.8|71205.8|71221.7|71211.7|71231.4|71218.8|71219.4|71204.3|581
1589877600000|2020-05-19 08:40:00|71221.9|71211.9|71200.9|71190.9|71227.2|71214.6|71200.9|71187.4|655
1589877900000|2020-05-19 08:45:00|71200.8|71190.8|71183.8|71173.8|71204.3|71191.2|71180.9|71165.1|614
1589878200000|2020-05-19 08:50:00|71183.7|71173.7|71182.5|71162.5|71195.8|71181.4|71172|71156.7|682
1589878500000|2020-05-19 08:55:00|71182.4|71162.4|71174.4|71164.4|71186.7|71172.8|71169|71156.2|706
1589878800000|2020-05-19 09:00:00|71174.5|71164.5|71176.6|71166.6|71185.5|71171.4|71171.5|71160.7|566
1589879100000|2020-05-19 09:05:00|71176.7|71166.7|71194.2|71184.2|71199.7|71184.3|71174.7|71161.5|559
1589879400000|2020-05-19 09:10:00|71194.3|71184.3|71195.7|71185.7|71205.6|71193.6|71189.8|71177.2|638
1589879700000|2020-05-19 09:15:00|71195.8|71185.8|71190.5|71180.5|71208.7|71193.9|71190.4|71178.9|539
1589880000000|2020-05-19 09:20:00|71190.3|71180.3|71204.3|71194.3|71209.3|71196.7|71190.2|71177.2|527
1589880300000|2020-05-19 09:25:00|71204.1|71194.1|71197.6|71187.6|71211.7|71197.8|71197.3|71183.3|601
1589880600000|2020-05-19 09:30:00|71197.5|71187.5|71207.2|71197.2|71212.8|71198.2|71197.2|71183.5|606
1589880900000|2020-05-19 09:35:00|71207.1|71197.1|71216.5|71206.5|71221.5|71209.5|71204.8|71191|601
1589881200000|2020-05-19 09:40:00|71216.4|71206.4|71216.4|71206.4|71220.6|71208|71207.2|71196.3|562
1589881500000|2020-05-19 09:45:00|71216.5|71206.5|71219.8|71199.8|71230.5|71215.1|71213.3|71198|532
1589881800000|2020-05-19 09:50:00|71220.8|71200.8|71220.8|71210.8|71227.1|71212|71213.3|71198.6|536
1589882100000|2020-05-19 09:55:00|71220.6|71210.6|71225.8|71215.8|71230.9|71217.4|71218.3|71203.5|555
1589882400000|2020-05-19 10:00:00|71225.5|71215.5|71238.1|71218.1|71240.9|71225.9|71225|71209.9|706
1589882700000|2020-05-19 10:05:00|71238|71218|71231|71211|71240.4|71224.8|71227.8|71210.8|494
1589883000000|2020-05-19 10:10:00|71231.1|71211.1|71227.1|71207.1|71232.6|71214.9|71215.2|71196.9|472
1589883300000|2020-05-19 10:15:00|71227|71207|71226.5|71206.5|71228.4|71210.6|71208.1|71193|558
1589883600000|2020-05-19 10:20:00|71226.6|71206.6|71213.3|71193.3|71227.1|71209.4|71206.5|71186.5|523
1589883900000|2020-05-19 10:25:00|71213|71193|71206.8|71196.8|71217.7|71197.7|71202.2|71185.1|461
1589884200000|2020-05-19 10:30:00|71206.6|71196.6|71222.5|71202.5|71226.8|71211.4|71206.6|71194|589
1589884500000|2020-05-19 10:35:00|71222.4|71202.4|71195|71175|71222.7|71202.7|71189.8|71169.8|598
1589884800000|2020-05-19 10:40:00|71195.2|71175.2|71196.5|71176.5|71198.5|71181.4|71188.5|71168.5|689
1589885100000|2020-05-19 10:45:00|71196.4|71176.4|71188.4|71168.4|71201.1|71186|71183.4|71163.4|517
1589885400000|2020-05-19 10:50:00|71188.6|71168.6|71184.2|71164.2|71188.6|71171.8|71172.9|71155.7|520
1589885700000|2020-05-19 10:55:00|71179.3|71169.3|71189.5|71169.5|71192.4|71172.4|71178.9|71162|453
1589886000000|2020-05-19 11:00:00|71189.3|71169.3|71181.9|71161.9|71189.7|71169.7|71179.3|71159.3|521
1589886300000|2020-05-19 11:05:00|71182|71162|71183.8|71163.8|71185.5|71165.5|71181.5|71161.5|356
1589886600000|2020-05-19 11:10:00|71184|71164|71193.5|71173.5|71196.4|71176.4|71184|71164|437
1589886900000|2020-05-19 11:15:00|71193.8|71173.8|71196.2|71176.2|71196.3|71181.3|71186.6|71166.6|477
1589887200000|2020-05-19 11:20:00|71196.1|71176.1|71188.3|71178.3|71202.3|71185.5|71188|71172.4|433
1589887500000|2020-05-19 11:25:00|71188.1|71178.1|71188.3|71168.3|71193|71178.4|71184.4|71166.7|447
1589887800000|2020-05-19 11:30:00|71188.4|71168.4|71194.1|71184.1|71205.9|71190.4|71181.2|71166.2|568
1589888100000|2020-05-19 11:35:00|71194.2|71184.2|71191.4|71171.4|71199.4|71184.3|71187.7|71170.7|596
1589888400000|2020-05-19 11:40:00|71191.3|71171.3|71185.9|71165.9|71191.4|71171.4|71173.1|71153.1|592
1589888700000|2020-05-19 11:45:00|71186|71166|71212.1|71192.1|71217|71200.4|71185.9|71165.9|633
1589889000000|2020-05-19 11:50:00|71212.2|71192.2|71207.4|71187.4|71212.9|71192.9|71201.3|71181.4|565
1589889300000|2020-05-19 11:55:00|71207.3|71187.3|71208.2|71188.2|71214.7|71199.2|71206.5|71186.5|566
1589889600000|2020-05-19 12:00:00|71207.8|71187.8|71203.5|71183.5|71211.3|71191.3|71197.9|71182.1|590
1589889900000|2020-05-19 12:05:00|71204.1|71184.1|71204.9|71184.9|71205|71189.5|71191.7|71176.6|560
1589890200000|2020-05-19 12:10:00|71204.7|71184.7|71210.1|71200.1|71218|71200.3|71198.3|71183.9|511
1589890500000|2020-05-19 12:15:00|71210.3|71200.3|71224.9|71204.9|71227.9|71213.8|71209.6|71193.9|521
1589890800000|2020-05-19 12:20:00|71224.7|71204.7|71218.8|71208.8|71224.8|71208.9|71210.5|71191.2|656
1589891100000|2020-05-19 12:25:00|71219.2|71209.2|71207|71187|71223.8|71209.2|71204.5|71184.5|516
1589891400000|2020-05-19 12:30:00|71206.8|71186.8|71217|71197|71217.3|71197.3|71206.5|71186.5|435
1589891700000|2020-05-19 12:35:00|71217.3|71197.3|71216.3|71196.3|71222|71206.5|71213.8|71194.9|382
1589892000000|2020-05-19 12:40:00|71216.2|71196.2|71206.8|71186.8|71218.4|71201.5|71203.2|71183.2|404
1589892300000|2020-05-19 12:45:00|71207.2|71187.2|71200|71180|71211.9|71191.9|71194.9|71178.8|549
1589892600000|2020-05-19 12:50:00|71199.8|71179.8|71210|71190|71213.6|71199.2|71199.5|71179.5|614
1589892900000|2020-05-19 12:55:00|71209.9|71189.9|71208.3|71188.3|71212.2|71192.2|71196.2|71179.2|544
1589893200000|2020-05-19 13:00:00|71208.6|71188.6|71209.6|71189.6|71210.7|71190.7|71196|71179.3|731
1589893500000|2020-05-19 13:05:00|71209.3|71189.3|71195.1|71175.1|71226.4|71211.3|71183.8|71168.4|814
1589893800000|2020-05-19 13:10:00|71195.4|71175.4|71191|71171|71200.4|71180.4|71176.5|71161.4|664
1589894100000|2020-05-19 13:15:00|71191.1|71171.1|71182.2|71172.2|71198.5|71182.9|71178.1|71162.6|707
1589894400000|2020-05-19 13:20:00|71188.2|71168.2|71173.8|71163.8|71197.1|71181.4|71173.7|71163.7|458
1589894700000|2020-05-19 13:25:00|71173.9|71163.9|71173.6|71153.6|71181.3|71165.9|71165.6|71150.5|593
1589895000000|2020-05-19 13:30:00|71168.5|71158.5|71184.7|71164.7|71186.1|71170.5|71164.3|71149.1|818
1589895300000|2020-05-19 13:35:00|71184.3|71164.3|71176.9|71166.9|71186.2|71170.7|71167.8|71152.1|842
1589895600000|2020-05-19 13:40:00|71177|71167|71177.7|71157.7|71186.3|71170.5|71169|71151.9|801
1589895900000|2020-05-19 13:45:00|71177.8|71157.8|71179.4|71169.4|71189|71173.9|71171.6|71155.3|778
1589896200000|2020-05-19 13:50:00|71179.3|71169.3|71175.9|71155.9|71186.6|71171.9|71169.6|71154.6|654
1589896500000|2020-05-19 13:55:00|71175.6|71155.6|71165.4|71145.4|71176|71160.8|71159.2|71143.6|584
1589896800000|2020-05-19 14:00:00|71165.7|71145.7|71157.5|71147.5|71166.1|71150.7|71156.2|71142.1|592
1589897100000|2020-05-19 14:05:00|71157.4|71147.4|71148.8|71128.8|71167.2|71151.3|71139.1|71123.5|713
1589897400000|2020-05-19 14:10:00|71149.1|71129.1|71140|71120|71150.8|71130.8|71131.7|71116.2|645
1589897700000|2020-05-19 14:15:00|71141|71121|71137.1|71127.1|71151.7|71131.7|71134|71118.8|740
1589898000000|2020-05-19 14:20:00|71137.2|71127.2|71151.2|71131.2|71152.6|71132.6|71135.5|71120.2|682
1589898300000|2020-05-19 14:25:00|71151.1|71131.1|71143.5|71123.5|71152.5|71132.6|71137.6|71122|768
1589898600000|2020-05-19 14:30:00|71143.6|71123.6|71145.1|71125.1|71152.4|71132.4|71141.3|71121.3|674
1589898900000|2020-05-19 14:35:00|71145|71125|71166.6|71146.6|71168.8|71153.6|71136.3|71119.3|657
1589899200000|2020-05-19 14:40:00|71166.5|71146.5|71157.7|71137.7|71171.9|71156|71154.2|71137.7|668
1589899500000|2020-05-19 14:45:00|71157.9|71137.9|71147.1|71127.1|71161.6|71143.5|71141.7|71125.8|735
1589899800000|2020-05-19 14:50:00|71146.4|71126.4|71136.4|71116.4|71151.1|71131.1|71129.7|71115.5|717
1589900100000|2020-05-19 14:55:00|71136.5|71116.5|71120.7|71110.7|71137.8|71122.5|71112.5|71097.4|691
1589900400000|2020-05-19 15:00:00|71120.4|71110.4|71132.4|71122.4|71137.9|71122.5|71116|71099.7|738
1589900700000|2020-05-19 15:05:00|71132.3|71122.3|71152.1|71132.1|71161.8|71141.8|71132.2|71120.8|670
1589901000000|2020-05-19 15:10:00|71152.2|71132.2|71157.4|71147.4|71162.8|71148.2|71144.2|71129.2|619
1589901300000|2020-05-19 15:15:00|71157|71147|71150.1|71130.1|71160.9|71147.2|71142.1|71124|710
1589901600000|2020-05-19 15:20:00|71149.8|71129.8|71144.2|71124.2|71151.3|71136.1|71136.7|71119.6|669
1589901900000|2020-05-19 15:25:00|71144.5|71124.5|71146.3|71126.3|71149.9|71134.3|71131.2|71116.4|559
1589902200000|2020-05-19 15:30:00|71146.7|71126.7|71135.8|71125.8|71146.7|71131.3|71135.4|71118.7|585
1589902500000|2020-05-19 15:35:00|71136|71126|71139.6|71129.6|71145.3|71130.2|71135.6|71121.2|539
1589902800000|2020-05-19 15:40:00|71139.5|71129.5|71135.5|71125.5|71145.8|71130.8|71127.8|71114.3|590
1589903100000|2020-05-19 15:45:00|71135.4|71125.4|71143|71123|71143|71128.1|71130.9|71116.1|442
1589903400000|2020-05-19 15:50:00|71142.8|71122.8|71136.2|71126.2|71143.2|71128.5|71134.8|71121.2|449
1589903700000|2020-05-19 15:55:00|71136.1|71126.1|71111.2|71101.2|71141.5|71127.1|71111.1|71098.3|542
1589904000000|2020-05-19 16:00:00|71111.1|71101.1|71119.2|71099.2|71125|71109.2|71108.8|71093.5|610
1589904300000|2020-05-19 16:05:00|71119.1|71099.1|71130.1|71110.1|71142.3|71126.1|71114.1|71098.6|672
1589904600000|2020-05-19 16:10:00|71129.9|71109.9|71131.1|71111.1|71132.1|71116.3|71124|71108.3|573
1589904900000|2020-05-19 16:15:00|71131.2|71111.2|71135.5|71115.5|71136.1|71120.8|71124.5|71108.6|480
1589905200000|2020-05-19 16:20:00|71135.4|71115.4|71135.5|71125.5|71141.5|71125.8|71129.8|71114.8|509
1589905500000|2020-05-19 16:25:00|71135.6|71125.6|71134.2|71124.2|71143.5|71128.9|71128.4|71113.6|439
1589905800000|2020-05-19 16:30:00|71134.1|71124.1|71142.3|71122.3|71143.8|71128|71133|71117.8|506
1589906100000|2020-05-19 16:35:00|71142.8|71122.8|71141.8|71121.8|71143.3|71127.6|71131.8|71116.7|518
1589906400000|2020-05-19 16:40:00|71142.3|71122.3|71136.8|71126.8|71142.7|71127.6|71134.2|71119|443
1589906700000|2020-05-19 16:45:00|71135.7|71125.7|71135.9|71125.9|71144.4|71129.5|71133.1|71120.8|398
1589907000000|2020-05-19 16:50:00|71135.8|71125.8|71142|71122|71143.7|71129.1|71131.7|71117.1|330
1589907300000|2020-05-19 16:55:00|71141.9|71121.9|71131.4|71121.4|71142.6|71127|71129.8|71115.8|447
1589907600000|2020-05-19 17:00:00|71131|71121|71136.1|71126.1|71141.3|71126.1|71127.2|71112.2|589
1589907900000|2020-05-19 17:05:00|71141.2|71121.2|71140.9|71120.9|71142.4|71127.8|71133.5|71118.6|331
1589908200000|2020-05-19 17:10:00|71141|71121|71135.8|71125.8|71141.5|71126.6|71133.1|71118.6|372
1589908500000|2020-05-19 17:15:00|71136.6|71126.6|71135.4|71115.4|71142.1|71127.6|71129.8|71115.3|318
1589908800000|2020-05-19 17:20:00|71135.3|71115.3|71135|71115|71136.8|71121.6|71129|71113.9|477
1589909100000|2020-05-19 17:25:00|71135.1|71115.1|71130.8|71120.8|71136.3|71121.3|71128.7|71114.1|434
1589909400000|2020-05-19 17:30:00|71130.9|71120.9|71139.2|71119.2|71139.5|71124.5|71130.9|71116.7|367
1589909700000|2020-05-19 17:35:00|71139|71119|71134.9|71124.9|71140.1|71125|71133.2|71118.5|260
1589910000000|2020-05-19 17:40:00|71139.9|71119.9|71137.8|71127.8|71143.7|71129.8|71134.7|71119.6|249
1589910300000|2020-05-19 17:45:00|71137.7|71127.7|71137|71127|71143.6|71128.7|71136.9|71122.2|278
1589910600000|2020-05-19 17:50:00|71137.1|71127.1|71138|71128|71141.6|71128.6|71134.5|71120.7|261
1589910900000|2020-05-19 17:55:00|71137.9|71127.9|71137|71127|71143.6|71128.6|71135.6|71121.5|299
1589911200000|2020-05-19 18:00:00|71136.8|71126.8|71136.2|71126.2|71141.6|71128.9|71134.7|71121.1|303
1589911500000|2020-05-19 18:05:00|71136.4|71126.4|71125.5|71105.5|71140.3|71126.7|71125|71105.2|435
1589911800000|2020-05-19 18:10:00|71125.4|71105.4|71116.9|71096.9|71126.4|71106.4|71108.6|71094|363
1589912100000|2020-05-19 18:15:00|71117|71097|71119.5|71099.5|71121.5|71105.3|71107.2|71094|387
1589912400000|2020-05-19 18:20:00|71119.4|71099.4|71106.3|71086.3|71120.5|71104.8|71097.7|71081.6|521
1589912700000|2020-05-19 18:25:00|71106.4|71086.4|71106.6|71086.6|71108.9|71094.6|71101.2|71085.8|514
1589913000000|2020-05-19 18:30:00|71106.7|71086.7|71105.4|71085.4|71108.8|71088.8|71104.5|71084.5|390
1589913300000|2020-05-19 18:35:00|71105.5|71085.5|71101.3|71081.3|71105.8|71085.8|71100.7|71080.7|340
1589913600000|2020-05-19 18:40:00|71101.4|71081.4|71126.7|71106.7|71129.2|71109.2|71101.4|71081.4|470
1589913900000|2020-05-19 18:45:00|71126.6|71106.6|71117.9|71097.9|71126.7|71106.7|71114.6|71094.6|567
1589914200000|2020-05-19 18:50:00|71118.1|71098.1|71118.9|71108.9|71121.7|71108.9|71114.4|71097.3|333
1589914500000|2020-05-19 18:55:00|71118.3|71108.3|71140.3|71120.3|71152.8|71133.3|71118|71103.5|707
1589914800000|2020-05-19 19:00:00|71140.4|71120.4|71145.6|71125.6|71153.4|71133.4|71131.5|71114.6|658
1589915100000|2020-05-19 19:05:00|71145.5|71125.5|71142.4|71122.4|71146.4|71126.4|71137.6|71117.6|659
1589915400000|2020-05-19 19:10:00|71142.8|71122.8|71141.3|71121.3|71146.2|71126.2|71127.4|71107.4|623
1589915700000|2020-05-19 19:15:00|71141.6|71121.6|71142.3|71122.3|71143.1|71123.1|71140.5|71120.5|591
1589916000000|2020-05-19 19:20:00|71142.2|71122.2|71129.9|71109.9|71155.8|71135.8|71120.3|71100.3|714
1589916300000|2020-05-19 19:25:00|71130.1|71110.1|71142.1|71122.1|71146.7|71126.7|71128.8|71108.8|642
1589916600000|2020-05-19 19:30:00|71141.5|71121.5|71182.3|71162.3|71182.6|71162.6|71141.5|71121.5|465
1589916900000|2020-05-19 19:35:00|71182.2|71162.2|71165.7|71145.7|71182.2|71162.2|71156|71136|684
1589917200000|2020-05-19 19:40:00|71165.6|71145.6|71165.9|71145.9|71166.8|71146.8|71164.3|71144.3|485
1589917500000|2020-05-19 19:45:00|71165.8|71145.8|71166.1|71146.1|71166.8|71150.8|71160.1|71144.1|338
1589917800000|2020-05-19 19:50:00|71166.4|71146.4|71182.9|71162.9|71183.5|71163.5|71165.1|71145.1|462
1589918100000|2020-05-19 19:55:00|71182.8|71162.8|71181.9|71161.9|71183|71163|71179.5|71159.5|485
1589918400000|2020-05-19 20:00:00|71181.6|71161.6|71181.5|71161.5|71184.6|71164.6|71180.1|71160.1|332
1589918700000|2020-05-19 20:05:00|71181.3|71161.3|71192.2|71172.2|71195.2|71175.2|71174.8|71154.8|337
1589919000000|2020-05-19 20:10:00|71192.4|71172.4|71187.2|71167.2|71197.1|71177.1|71184.9|71164.9|320
1589919300000|2020-05-19 20:15:00|71187.1|71167.1|71185.2|71165.2|71187.2|71167.2|71183.5|71163.5|199
1589919600000|2020-05-19 20:20:00|71185.3|71165.3|71185.8|71165.8|71186.5|71166.5|71183.4|71163.4|199
1589919900000|2020-05-19 20:25:00|71185.6|71165.6|71186.4|71166.4|71187.1|71167.1|71185.2|71165.2|170
1589920200000|2020-05-19 20:30:00|71186.5|71166.5|71190.2|71170.2|71193|71173|71185.9|71165.9|420
1589920500000|2020-05-19 20:35:00|71190|71170|71190.7|71170.7|71192.4|71172.4|71188.6|71168.6|266
1589920800000|2020-05-19 20:40:00|71192.2|71172.2|71201.3|71181.3|71205.8|71185.8|71190.6|71170.6|294
1589921100000|2020-05-19 20:45:00|71200.6|71180.6|71202.9|71182.9|71204.5|71184.5|71198.3|71178.3|239
1589921400000|2020-05-19 20:50:00|71201|71181|71202.3|71182.3|71209.4|71189.4|71199.4|71179.4|340
1589921700000|2020-05-19 20:55:00|71201.7|71181.7|71203.4|71164.1|71206.7|71184.7|71190.4|71142.2|419
1589922000000|2020-05-19 21:00:00|71203.6|71162.5|71197.5|71177.5|71206.6|71177.5|71193.6|71158.7|52
1589922300000|2020-05-19 21:05:00|71220.1|71168.1|71213.2|71162.3|71220.1|71176.2|71196.2|71159.9|112
1589922600000|2020-05-19 21:10:00|71208.1|71165.8|71203.1|71166.2|71217.4|71175.9|71193.9|71144.6|155
1589922900000|2020-05-19 21:15:00|71201.7|71167.3|71228.5|71170.6|71236.2|71197|71194.9|71163.9|147
1589923200000|2020-05-19 21:20:00|71230.6|71168|71225.9|71147.7|71254.1|71192|71202.5|71123.2|183
1589923500000|2020-05-19 21:25:00|71227.8|71138.9|71227.2|71157.7|71242.2|71161.3|71197.7|71120.2|177
1589923800000|2020-05-19 21:30:00|71228|71154.4|71229.3|71158.3|71233.6|71169.3|71218|71147.4|192
1589924100000|2020-05-19 21:35:00|71199.2|71155.2|71227|71169.4|71238.3|71177.5|71199.2|71151.4|207
1589924400000|2020-05-19 21:40:00|71225.8|71170|71226.9|71166.3|71233.4|71177.5|71218.8|71162.1|144
1589924700000|2020-05-19 21:45:00|71223.4|71166.2|71223.4|71169.8|71227.8|71177.5|71219.3|71161|146
1589925000000|2020-05-19 21:50:00|71227.1|71168.3|71228.2|71160.4|71238.6|71181.9|71213.7|71157.8|128
1589925300000|2020-05-19 21:55:00|71226.8|71171.1|71228|71166.3|71232.1|71181.9|71224.8|71159.7|165
1589925600000|2020-05-19 22:00:00|71224|71166.2|71223.6|71184.1|71230.9|71191.3|71206.9|71161.5|660
1589925900000|2020-05-19 22:05:00|71226.3|71180.4|71204.3|71169.5|71226.3|71187.9|71195.4|71161|655
1589926200000|2020-05-19 22:10:00|71203.8|71170.6|71220.4|71183.1|71223.7|71190|71197.8|71162.9|404
1589926500000|2020-05-19 22:15:00|71222.9|71180.7|71222.3|71187.4|71226.6|71197.3|71216.3|71171.9|300
1589926800000|2020-05-19 22:20:00|71222.2|71186.8|71222.4|71185.6|71224.9|71198.1|71214.9|71180.3|261
1589927100000|2020-05-19 22:25:00|71222.5|71185.7|71220.5|71186.7|71224.7|71198.9|71212.9|71179.7|271
1589927400000|2020-05-19 22:30:00|71220.2|71189.6|71221.8|71183.9|71226.6|71195.9|71213.4|71174.4|293
1589927700000|2020-05-19 22:35:00|71221.7|71184.2|71219.9|71187.5|71222.1|71191.7|71211.7|71174.6|301
1589928000000|2020-05-19 22:40:00|71219.4|71186.8|71221|71183.2|71226.6|71196.1|71215.6|71178.7|352
1589928300000|2020-05-19 22:45:00|71221.1|71184.7|71219.6|71180.4|71223|71184.7|71214.7|71173.4|258
1589928600000|2020-05-19 22:50:00|71219.8|71179.9|71219.3|71181.4|71223.3|71184.7|71216.9|71177.8|261
1589928900000|2020-05-19 22:55:00|71218.4|71180.2|71219|71179.1|71222|71183.7|71217.1|71176.9|195
1589929200000|2020-05-19 23:00:00|71226|71179|71217.2|71184.2|71226|71193.9|71213.9|71174.5|176
1589929500000|2020-05-19 23:05:00|71216.8|71183.1|71208.7|71188.7|71223.3|71196.4|71206.9|71176.6|275
1589929800000|2020-05-19 23:10:00|71213.8|71183.6|71212.9|71192.9|71228.9|71196.4|71207.7|71180.2|286
1589930100000|2020-05-19 23:15:00|71216.6|71196.6|71210.4|71190.4|71227.2|71200.3|71209.8|71179.7|261
1589930400000|2020-05-19 23:20:00|71210.3|71190.3|71220.8|71180.1|71221.4|71191.1|71207.3|71179|225
1589930700000|2020-05-19 23:25:00|71220.4|71180|71216.4|71184.5|71222.1|71194.6|71207.9|71180|221
1589931000000|2020-05-19 23:30:00|71215.7|71184.1|71194.8|71158.1|71227.1|71185.1|71191.6|71154.5|268
1589931300000|2020-05-19 23:35:00|71194.1|71157.3|71204.1|71159.9|71209.4|71171.6|71180.1|71150.1|376
1589931600000|2020-05-19 23:40:00|71201.6|71162.8|71215.8|71157.9|71231.2|71177.2|71197.7|71140.4|416
1589931900000|2020-05-19 23:45:00|71216.4|71157.8|71211.9|71155.6|71223.1|71161.2|71209.8|71151.3|210
1589932200000|2020-05-19 23:50:00|71212.3|71155.5|71210.6|71149.9|71219.4|71166.2|71205|71149.5|194
1589932500000|2020-05-19 23:55:00|71210.9|71148.6|71195.3|71175.3|71216.9|71175.4|71194.2|71148.6|263
1589932800000|2020-05-20 00:00:00|71194.5|71174.5|71171.9|71151.9|71200.2|71175|71171|71151|465
1589933100000|2020-05-20 00:05:00|71171.8|71151.8|71166|71146|71174.6|71154.6|71156.1|71136.1|381
1589933400000|2020-05-20 00:10:00|71167.1|71147.1|71169.6|71149.6|71170.2|71150.2|71164.5|71144.5|363
1589933700000|2020-05-20 00:15:00|71169.5|71149.5|71170.3|71150.3|71172.2|71152.2|71168.8|71148.8|320
1589934000000|2020-05-20 00:20:00|71170.6|71150.6|71181.3|71161.3|71188.2|71168.2|71169.2|71149.2|486
1589934300000|2020-05-20 00:25:00|71181.2|71161.2|71187.2|71167.2|71191.5|71171.5|71179.5|71159.5|488
1589934600000|2020-05-20 00:30:00|71186.1|71166.1|71171.5|71151.5|71187.6|71167.6|71171|71151|552
1589934900000|2020-05-20 00:35:00|71171.6|71151.6|71173.4|71153.4|71175.9|71155.9|71171.3|71151.3|473
1589935200000|2020-05-20 00:40:00|71173.3|71153.3|71172.2|71152.2|71179|71159|71170.3|71150.3|436
1589935500000|2020-05-20 00:45:00|71172.1|71152.1|71168.7|71148.7|71172.2|71152.2|71164.5|71144.5|412
1589935800000|2020-05-20 00:50:00|71168.8|71148.8|71160.4|71140.4|71172.5|71155.5|71155.2|71135.2|482
1589936100000|2020-05-20 00:55:00|71159.8|71139.8|71158.8|71138.8|71162.7|71144.5|71152.2|71137.7|457
1589936400000|2020-05-20 01:00:00|71158.9|71138.9|71177.4|71157.4|71177.5|71162.4|71157.6|71137.6|479
1589936700000|2020-05-20 01:05:00|71179.5|71159.5|71176.2|71156.2|71181.8|71161.8|71175.3|71155.3|519
1589937000000|2020-05-20 01:10:00|71176.4|71156.4|71174.2|71154.2|71183.9|71163.9|71171.4|71152.5|515
1589937300000|2020-05-20 01:15:00|71173.8|71153.8|71157.6|71137.6|71174.5|71154.5|71147.2|71131.5|528
1589937600000|2020-05-20 01:20:00|71152.5|71142.5|71147.3|71137.3|71161.6|71147.6|71146.1|71132.9|506
1589937900000|2020-05-20 01:25:00|71147.4|71137.4|71147.2|71127.2|71153.8|71137.7|71137.3|71123.1|516
1589938200000|2020-05-20 01:30:00|71146.4|71126.4|71119.1|71109.1|71149.7|71134.5|71117.7|71100|755
1589938500000|2020-05-20 01:35:00|71119.2|71109.2|71141.6|71131.6|71142.1|71132.1|71116.2|71102.1|753
1589938800000|2020-05-20 01:40:00|71141.4|71131.4|71141.1|71131.1|71149.3|71137.5|71135.2|71125.2|625
1589939100000|2020-05-20 01:45:00|71141.2|71131.2|71128.3|71118.3|71143|71133|71127.4|71117.4|610
1589939400000|2020-05-20 01:50:00|71128.4|71118.4|71113.7|71103.7|71129|71119|71104.9|71094.9|767
1589939700000|2020-05-20 01:55:00|71114|71104|71100.7|71090.7|71114|71104|71100|71090|681
1589940000000|2020-05-20 02:00:00|71101|71091|71126.9|71116.9|71129|71119|71100.5|71090.5|591
1589940300000|2020-05-20 02:05:00|71126.8|71116.8|71126.8|71116.8|71138.4|71128.4|71123.5|71113.5|645
1589940600000|2020-05-20 02:10:00|71126.6|71116.6|71129.8|71119.8|71134.3|71124.3|71125.6|71115.6|592
1589940900000|2020-05-20 02:15:00|71129.9|71119.9|71138.5|71128.5|71145.3|71135.3|71129.9|71119.9|595
1589941200000|2020-05-20 02:20:00|71138.7|71128.7|71148.8|71138.8|71151.1|71141.1|71133.3|71123.3|602
1589941500000|2020-05-20 02:25:00|71148.9|71138.9|71147.7|71137.7|71153.1|71143.1|71145.4|71135.4|530
1589941800000|2020-05-20 02:30:00|71149.1|71139.1|71145.5|71135.5|71149.4|71139.4|71134.3|71124.3|640
1589942100000|2020-05-20 02:35:00|71145.8|71135.8|71130.4|71120.4|71145.8|71135.8|71129.6|71119.6|636
1589942400000|2020-05-20 02:40:00|71130.3|71120.3|71138.4|71128.4|71139|71129|71126.3|71116.3|546
1589942700000|2020-05-20 02:45:00|71138.3|71128.3|71145.9|71135.9|71147.9|71137.9|71132.6|71122.6|565
1589943000000|2020-05-20 02:50:00|71146|71136|71162.8|71152.8|71163.4|71153.4|71144.9|71134.9|564
1589943300000|2020-05-20 02:55:00|71162.9|71152.9|71174|71164|71179.3|71169.3|71159.6|71149.6|598
1589943600000|2020-05-20 03:00:00|71173.8|71163.8|71177.4|71167.4|71179|71169|71165.6|71155.6|529
1589943900000|2020-05-20 03:05:00|71177.3|71167.3|71165.6|71155.6|71179|71169|71164|71154|441
1589944200000|2020-05-20 03:10:00|71166.2|71156.2|71165.8|71155.8|71169.6|71159.6|71163.5|71153.5|444
1589944500000|2020-05-20 03:15:00|71165.7|71155.7|71170.4|71160.4|71174.2|71164.2|71165.5|71155.5|399
1589944800000|2020-05-20 03:20:00|71170.3|71160.3|71166.2|71156.2|71180.6|71170.6|71164.2|71154.2|431
1589945100000|2020-05-20 03:25:00|71166.3|71156.3|71163.8|71153.8|71167|71157|71155.4|71145.4|592
1589945400000|2020-05-20 03:30:00|71163.9|71153.9|71163.9|71153.9|71165.4|71155.4|71159.4|71149.4|578
1589945700000|2020-05-20 03:35:00|71163.8|71153.8|71157.3|71147.3|71164.5|71154.5|71154.1|71144.1|549
1589946000000|2020-05-20 03:40:00|71157.4|71147.4|71168.9|71158.9|71173.5|71163.5|71157.4|71147.4|519
1589946300000|2020-05-20 03:45:00|71169|71159|71171.2|71161.2|71174.5|71164.5|71168.2|71158.2|447
1589946600000|2020-05-20 03:50:00|71171.3|71161.3|71165.9|71155.9|71175|71165|71165.8|71155.8|488
1589946900000|2020-05-20 03:55:00|71165.8|71155.8|71164.2|71154.2|71170.8|71160.8|71159.8|71149.8|503
1589947200000|2020-05-20 04:00:00|71163.5|71153.5|71156|71146|71166.2|71156.2|71154.8|71144.8|536
1589947500000|2020-05-20 04:05:00|71155.8|71145.8|71159.3|71149.3|71159.4|71149.4|71148.8|71138.8|425
1589947800000|2020-05-20 04:10:00|71159.4|71149.4|71162.5|71152.5|71162.7|71152.7|71151.3|71141.3|422
1589948100000|2020-05-20 04:15:00|71162.6|71152.6|71163.8|71153.8|71164.9|71154.9|71158.6|71148.6|365
1589948400000|2020-05-20 04:20:00|71162.8|71152.8|71160.5|71150.5|71168.6|71157.1|71159|71148.4|399
1589948700000|2020-05-20 04:25:00|71160.4|71150.4|71170|71160|71171.1|71161.1|71160.4|71150.4|443
1589949000000|2020-05-20 04:30:00|71170.4|71160.4|71172.1|71162.1|71175.1|71165.1|71169.4|71159.4|445
1589949300000|2020-05-20 04:35:00|71171.9|71161.9|71175.3|71165.3|71178.1|71168.1|71171.5|71161.5|370
1589949600000|2020-05-20 04:40:00|71175|71165|71177.2|71167.2|71178.4|71168.4|71170.1|71160.1|460
1589949900000|2020-05-20 04:45:00|71177.1|71167.1|71181.8|71171.8|71184.2|71174.2|71177.1|71167.1|497
1589950200000|2020-05-20 04:50:00|71181.9|71171.9|71176.4|71166.4|71183.6|71173.6|71174|71164|497
1589950500000|2020-05-20 04:55:00|71176.5|71166.5|71179.1|71169.1|71181.6|71171.6|71172.7|71162.7|395
1589950800000|2020-05-20 05:00:00|71179.2|71169.2|71175.2|71165.2|71179.4|71169.4|71172.7|71162.7|430
1589951100000|2020-05-20 05:05:00|71175.4|71165.4|71173.5|71163.5|71176|71166|71171.4|71161.4|416
1589951400000|2020-05-20 05:10:00|71173.9|71163.9|71172.5|71162.5|71174.3|71164.3|71170.3|71160.3|416
1589951700000|2020-05-20 05:15:00|71172.8|71162.8|71171|71161|71177.4|71167.4|71170.6|71160.6|417
1589952000000|2020-05-20 05:20:00|71171.1|71161.1|71174.1|71164.1|71174.3|71164.3|71160.3|71150.3|460
1589952300000|2020-05-20 05:25:00|71174.2|71164.2|71169.6|71159.6|71177.3|71167.3|71169|71159|407
1589952600000|2020-05-20 05:30:00|71169.7|71159.7|71172.9|71162.9|71174|71164|71167.9|71157.9|488
1589952900000|2020-05-20 05:35:00|71172.8|71162.8|71172.4|71162.4|71175.9|71165.9|71169.4|71159.4|443
1589953200000|2020-05-20 05:40:00|71172.7|71162.7|71173.8|71163.8|71179.3|71169.3|71168.9|71158.9|428
1589953500000|2020-05-20 05:45:00|71173.9|71163.9|71168.2|71158.2|71173.9|71163.9|71164.6|71154.6|392
1589953800000|2020-05-20 05:50:00|71168.1|71158.1|71160.7|71150.7|71169|71159|71154.9|71144.9|496
1589954100000|2020-05-20 05:55:00|71160.6|71150.6|71156.4|71146.4|71164.1|71154.1|71155.2|71145.2|420
1589954400000|2020-05-20 06:00:00|71156.2|71146.2|71162.4|71152.4|71163.7|71153.7|71148.1|71138.1|573
1589954700000|2020-05-20 06:05:00|71162.3|71152.3|71162.8|71152.8|71170.2|71160.2|71158.9|71146.1|600
1589955000000|2020-05-20 06:10:00|71162.9|71152.9|71153.5|71143.5|71168.2|71158.2|71153.4|71143.4|508
1589955300000|2020-05-20 06:15:00|71153.6|71143.6|71174.6|71164.6|71175.1|71165.1|71153.5|71143.5|578
1589955600000|2020-05-20 06:20:00|71174.5|71164.5|71168.8|71158.8|71180.1|71170.1|71168|71158|509
1589955900000|2020-05-20 06:25:00|71169|71159|71172.3|71162.3|71177.9|71167.9|71166.9|71156.9|520
1589956200000|2020-05-20 06:30:00|71172.6|71162.6|71160.7|71150.7|71172.6|71162.6|71160.6|71150.6|436
1589956500000|2020-05-20 06:35:00|71160.6|71150.6|71157.4|71147.4|71162|71152|71154.4|71144.4|480
1589956800000|2020-05-20 06:40:00|71157.3|71147.3|71156.2|71146.2|71166.5|71156.5|71156.1|71146.1|530
1589957100000|2020-05-20 06:45:00|71156.3|71146.3|71158.7|71148.7|71162|71152|71156.1|71146.1|448
1589957400000|2020-05-20 06:50:00|71158.6|71148.6|71178.4|71168.4|71180.1|71170.1|71158.3|71148.3|625
1589957700000|2020-05-20 06:55:00|71178.5|71168.5|71183.7|71173.7|71187.8|71177.8|71173.3|71163.3|590
1589958000000|2020-05-20 07:00:00|71183.6|71173.6|71168.6|71158.6|71185.9|71175.9|71163.8|71153.8|707
1589958300000|2020-05-20 07:05:00|71168.4|71158.4|71166.7|71156.7|71168.4|71158.4|71158|71148|682
1589958600000|2020-05-20 07:10:00|71168.9|71158.9|71164.5|71154.5|71173.9|71162.4|71161.4|71148.4|617
1589958900000|2020-05-20 07:15:00|71164.4|71154.4|71174.5|71164.5|71176.5|71166.5|71162.5|71152.5|580
1589959200000|2020-05-20 07:20:00|71174.7|71164.7|71178.1|71168.1|71179.6|71169.6|71173.2|71163.2|619
1589959500000|2020-05-20 07:25:00|71178.2|71168.2|71214.5|71204.5|71225.9|71213.5|71175.5|71165.5|757
1589959800000|2020-05-20 07:30:00|71214.7|71204.7|71223.9|71213.9|71225.1|71215.1|71203.6|71192.6|701
1589960100000|2020-05-20 07:35:00|71223.8|71213.8|71238.6|71228.6|71245.4|71234|71222.6|71212.4|734
1589960400000|2020-05-20 07:40:00|71238.7|71228.7|71216.1|71206.1|71238.9|71228.9|71215.5|71202.6|584
1589960700000|2020-05-20 07:45:00|71216.2|71206.2|71219.6|71209.6|71227.6|71217.6|71215.1|71201.4|610
1589961000000|2020-05-20 07:50:00|71219.7|71209.7|71230.8|71220.8|71234.5|71224.5|71218.7|71203.9|572
1589961300000|2020-05-20 07:55:00|71231|71221|71237.6|71227.6|71255.9|71243.6|71231|71221|713
1589961600000|2020-05-20 08:00:00|71237.1|71227.1|71215.8|71205.8|71241.8|71228.2|71210.3|71200.3|654
1589961900000|2020-05-20 08:05:00|71215.7|71205.7|71208.3|71198.3|71218.1|71208.1|71205.6|71195.6|549
1589962200000|2020-05-20 08:10:00|71208.2|71198.2|71191.6|71181.6|71211.7|71201.2|71187.2|71177.2|608
1589962500000|2020-05-20 08:15:00|71191.8|71181.8|71194.5|71184.5|71197.5|71187.5|71181|71171|613
1589962800000|2020-05-20 08:20:00|71195.4|71185.4|71193.6|71183.6|71201.7|71190.7|71187.3|71176.3|624
1589963100000|2020-05-20 08:25:00|71193.7|71183.7|71200.4|71190.4|71206.2|71192.3|71185.6|71175.4|564
1589963400000|2020-05-20 08:30:00|71200|71190|71196.9|71186.9|71207.1|71197.1|71196.4|71182.7|555
1589963700000|2020-05-20 08:35:00|71197|71187|71187.7|71177.7|71199.1|71189.1|71186|71176|478
1589964000000|2020-05-20 08:40:00|71187.8|71177.8|71194.2|71184.2|71199.1|71187.2|71182.3|71171.8|488
1589964300000|2020-05-20 08:45:00|71193.7|71183.7|71194.6|71184.6|71200.6|71187.2|71185|71175|585
1589964600000|2020-05-20 08:50:00|71194.7|71184.7|71201.7|71191.7|71202|71192|71187.9|71176.3|583
1589964900000|2020-05-20 08:55:00|71201.5|71191.5|71211.3|71201.3|71215.7|71202.6|71200.9|71187.5|524
1589965200000|2020-05-20 09:00:00|71211.2|71201.2|71202.5|71192.5|71216.8|71203.5|71195.5|71181|576
1589965500000|2020-05-20 09:05:00|71202.3|71192.3|71191.9|71181.9|71211.2|71196.9|71188.3|71172.7|457
1589965800000|2020-05-20 09:10:00|71192|71182|71186.3|71176.3|71194|71182.7|71181.4|71166.7|466
1589966100000|2020-05-20 09:15:00|71186.4|71176.4|71179.7|71169.7|71194|71180.5|71179.7|71168.3|585
1589966400000|2020-05-20 09:20:00|71180.4|71170.4|71173|71163|71185.3|71175.3|71171.3|71157.6|529
1589966700000|2020-05-20 09:25:00|71173.1|71163.1|71172.4|71162.4|71181.2|71166.4|71168.4|71153.7|659
1589967000000|2020-05-20 09:30:00|71172.6|71162.6|71167.5|71157.5|71180.4|71164.8|71166.3|71151.2|457
1589967300000|2020-05-20 09:35:00|71167.4|71157.4|71169.7|71159.7|71177|71162|71163.4|71149.9|418
1589967600000|2020-05-20 09:40:00|71169.6|71159.6|71162.1|71152.1|71176.7|71163.1|71161.6|71146.7|429
1589967900000|2020-05-20 09:45:00|71162|71152|71156.2|71146.2|71163.6|71153.6|71154.8|71141|514
1589968200000|2020-05-20 09:50:00|71156.1|71146.1|71160.9|71150.9|71168.1|71153.1|71154.3|71143.7|473
1589968500000|2020-05-20 09:55:00|71161|71151|71156.2|71146.2|71166.9|71153.1|71156|71141.8|358
1589968800000|2020-05-20 10:00:00|71156.4|71146.4|71156.9|71146.9|71164.9|71150.3|71156.3|71144.6|451
1589969100000|2020-05-20 10:05:00|71157.1|71147.1|71156.9|71146.9|71161.7|71147.9|71153.4|71141.7|468
1589969400000|2020-05-20 10:10:00|71157|71147|71153.3|71143.3|71159.9|71147.3|71151.9|71137.7|373
1589969700000|2020-05-20 10:15:00|71153.4|71143.4|71142.6|71132.6|71159.8|71146.5|71136.8|71122.1|454
1589970000000|2020-05-20 10:20:00|71142.9|71132.9|71143.6|71123.6|71148.8|71133.6|71136.5|71121.6|628
1589970300000|2020-05-20 10:25:00|71143.4|71123.4|71136|71126|71146.2|71132.8|71132.4|71118.3|569
1589970600000|2020-05-20 10:30:00|71136.6|71126.6|71137.4|71127.4|71145.1|71133.2|71134.7|71119.7|555
1589970900000|2020-05-20 10:35:00|71137.5|71127.5|71135.2|71125.2|71142.5|71128|71128.9|71115.3|485
1589971200000|2020-05-20 10:40:00|71135.1|71125.1|71141.7|71131.7|71150.1|71135.3|71133.3|71119.3|503
1589971500000|2020-05-20 10:45:00|71141.6|71131.6|71137.4|71127.4|71149.6|71134.1|71132.2|71120.5|559
1589971800000|2020-05-20 10:50:00|71137.5|71127.5|71119.5|71109.5|71141.8|71127.7|71119.1|71104.8|495
1589972100000|2020-05-20 10:55:00|71119.6|71109.6|71119.1|71099.1|71130.9|71115.8|71113.3|71098.5|574
1589972400000|2020-05-20 11:00:00|71119.5|71099.5|71112.2|71102.2|71122.6|71108|71104.2|71090.4|530
1589972700000|2020-05-20 11:05:00|71112.3|71102.3|71113|71103|71117.7|71105.1|71108.5|71094.4|480
1589973000000|2020-05-20 11:10:00|71113.3|71103.3|71110.4|71100.4|71117.5|71104.6|71104.8|71094.8|491
1589973300000|2020-05-20 11:15:00|71110.3|71100.3|71113.8|71103.8|71119.9|71104.8|71105.1|71091.6|524
1589973600000|2020-05-20 11:20:00|71113.9|71103.9|71122.3|71112.3|71125.7|71112.7|71112.6|71097.6|555
1589973900000|2020-05-20 11:25:00|71122.4|71112.4|71118.2|71098.2|71128|71113|71112.1|71097.6|454
1589974200000|2020-05-20 11:30:00|71118.1|71098.1|71112.1|71102.1|71120.5|71105.5|71111.9|71096.7|359
1589974500000|2020-05-20 11:35:00|71112|71102|71111|71101|71119.3|71106.5|71109.8|71096.1|419
1589974800000|2020-05-20 11:40:00|71110.9|71100.9|71112.3|71092.3|71113.3|71101.9|71092|71076|398
1589975100000|2020-05-20 11:45:00|71112.4|71092.4|71102.6|71092.6|71123.8|71109.2|71098.6|71088.6|587
1589975400000|2020-05-20 11:50:00|71102.7|71092.7|71104.7|71094.7|71105.4|71095.4|71098.5|71088.5|470
1589975700000|2020-05-20 11:55:00|71104.6|71094.6|71079.6|71069.6|71105.4|71095|71078.5|71068.5|583
1589976000000|2020-05-20 12:00:00|71079.5|71069.5|71078.2|71068.2|71083.4|71070.7|71066.6|71051.6|649
1589976300000|2020-05-20 12:05:00|71078.1|71068.1|71085.1|71075.1|71095.6|71081.2|71077.5|71063.1|532
1589976600000|2020-05-20 12:10:00|71085|71075|71083.5|71073.5|71091.6|71079.3|71082.3|71066.7|510
1589976900000|2020-05-20 12:15:00|71083.3|71073.3|71087.8|71077.8|71093.3|71078.9|71080.7|71065.8|513
1589977200000|2020-05-20 12:20:00|71087.7|71077.7|71082.8|71062.8|71089.3|71077.7|71076.8|71062.5|454
1589977500000|2020-05-20 12:25:00|71082.7|71062.7|71078.6|71058.6|71083|71068|71063.7|71047.9|517
1589977800000|2020-05-20 12:30:00|71078.7|71058.7|71086.6|71076.6|71098.2|71082.8|71064.4|71049.3|717
1589978100000|2020-05-20 12:35:00|71087|71077|71103.2|71093.2|71109.7|71096.5|71085.7|71071.2|727
1589978400000|2020-05-20 12:40:00|71103.7|71093.7|71086.7|71076.7|71107.3|71095.6|71081.7|71068.9|644
1589978700000|2020-05-20 12:45:00|71086.8|71076.8|71088.2|71078.2|71099.2|71083.3|71086|71071|585
1589979000000|2020-05-20 12:50:00|71088.1|71078.1|71088.7|71078.7|71094.4|71079.8|71083.8|71069.3|525
1589979300000|2020-05-20 12:55:00|71088.6|71078.6|71073.4|71063.4|71097.3|71082.9|71069|71056.4|519
1589979600000|2020-05-20 13:00:00|71073.8|71063.8|71079.1|71059.1|71080.4|71067.8|71061.8|71047.1|653
1589979900000|2020-05-20 13:05:00|71078.9|71058.9|71070.7|71060.7|71084.2|71068.9|71066.5|71051.9|600
1589980200000|2020-05-20 13:10:00|71070.8|71060.8|71063.3|71043.3|71075.4|71060.8|71057.4|71042.4|591
1589980500000|2020-05-20 13:15:00|71063.2|71043.2|71056.8|71036.8|71066.4|71051.6|71040.4|71027.7|663
1589980800000|2020-05-20 13:20:00|71056.6|71036.6|71047.1|71037.1|71060|71043.6|71040.5|71027.1|586
1589981100000|2020-05-20 13:25:00|71047.2|71037.2|71050.4|71030.4|71058.7|71041.9|71045|71027.1|594
1589981400000|2020-05-20 13:30:00|71050.3|71030.3|71060.4|71040.4|71061.7|71048.5|71045.2|71026.8|730
1589981700000|2020-05-20 13:35:00|71060.6|71040.6|71049.4|71039.4|71062.3|71047.7|71046.6|71031.4|680
1589982000000|2020-05-20 13:40:00|71049.3|71039.3|71050.4|71040.4|71060.8|71048.3|71048.7|71035.6|678
1589982300000|2020-05-20 13:45:00|71050.7|71040.7|71050.6|71030.6|71057.7|71042|71036.4|71022.3|660
1589982600000|2020-05-20 13:50:00|71050.7|71030.7|71036|71026|71051|71031.5|71034.9|71020.1|625
1589982900000|2020-05-20 13:55:00|71036.4|71026.4|71038.3|71028.3|71047|71033.3|71035.1|71020.8|587
1589983200000|2020-05-20 14:00:00|71037.8|71027.8|71037.2|71027.2|71051.3|71038|71037.1|71022.1|657
1589983500000|2020-05-20 14:05:00|71037.3|71027.3|71036.7|71016.7|71039.5|71027.5|71029.9|71015.1|633
1589983800000|2020-05-20 14:10:00|71036.6|71016.6|71033.4|71023.4|71040.5|71025.5|71030.6|71016.6|466
1589984100000|2020-05-20 14:15:00|71033.3|71023.3|71036.3|71026.3|71045.9|71031.1|71033.3|71020.8|529
1589984400000|2020-05-20 14:20:00|71036.4|71026.4|71046|71036|71053.3|71039|71034.8|71024.8|630
1589984700000|2020-05-20 14:25:00|71046.2|71036.2|71053.5|71033.5|71054.6|71039.7|71034.6|71019.4|763
1589985000000|2020-05-20 14:30:00|71053.4|71033.4|71064.8|71044.8|71071.9|71053|71048.1|71031.2|838
1589985300000|2020-05-20 14:35:00|71064.4|71044.4|71048.7|71028.7|71069.7|71054.4|71043|71028.3|668
1589985600000|2020-05-20 14:40:00|71048.6|71028.6|71049.9|71029.9|71061.2|71046.5|71043|71025.9|700
1589985900000|2020-05-20 14:45:00|71049.7|71029.7|71051.9|71031.9|71055.2|71041|71045.3|71027.6|686
1589986200000|2020-05-20 14:50:00|71051.8|71031.8|71039.5|71019.5|71053.1|71037.9|71032.8|71017.7|724
1589986500000|2020-05-20 14:55:00|71039.8|71019.8|71044.5|71024.5|71047.6|71030.8|71033.2|71017.9|751
1589986800000|2020-05-20 15:00:00|71044.7|71024.7|71043.5|71023.5|71051.6|71039|71021.7|71004.3|721
1589987100000|2020-05-20 15:05:00|71043.8|71023.8|71045.1|71025.1|71046.4|71031.2|71036.1|71016.1|589
1589987400000|2020-05-20 15:10:00|71045|71025|71036.7|71016.7|71049.4|71033.6|71032.5|71012.5|542
1589987700000|2020-05-20 15:15:00|71036.8|71016.8|71023.3|71003.3|71044.9|71028.1|71016.9|71002.4|749
1589988000000|2020-05-20 15:20:00|71018.4|71008.4|71031.2|71011.2|71037.5|71022.4|71015.5|71002.2|672
1589988300000|2020-05-20 15:25:00|71031.3|71011.3|71006.6|70986.6|71031.5|71011.5|71001|70986.4|655
1589988600000|2020-05-20 15:30:00|71006.8|70986.8|70997.3|70987.3|71006.9|70987.5|70990.6|70975.6|648
1589988900000|2020-05-20 15:35:00|70997.2|70987.2|71013.6|71003.6|71018|71003.6|70996.5|70981.7|700
1589989200000|2020-05-20 15:40:00|71013.9|71003.9|71013.3|70993.3|71026.5|71011.8|71007.1|70992.4|683
1589989500000|2020-05-20 15:45:00|71013.2|70993.2|71006.2|70986.2|71016|70996|70999.5|70985.3|648
1589989800000|2020-05-20 15:50:00|71006.7|70986.7|71026.9|71006.9|71028.3|71012.8|71001.8|70985.5|578
1589990100000|2020-05-20 15:55:00|71021.8|71011.8|71035.7|71025.7|71046.8|71032.2|71019.5|71005|737
1589990400000|2020-05-20 16:00:00|71036|71026|71053.8|71043.8|71061.5|71045|71030.9|71016.4|721
1589990700000|2020-05-20 16:05:00|71059|71039|71065.3|71045.3|71075.2|71059.4|71050|71034.9|792
1589991000000|2020-05-20 16:10:00|71060.6|71050.6|71063.1|71043.1|71075|71060.9|71057.2|71042.3|761
1589991300000|2020-05-20 16:15:00|71062.8|71042.8|71068.2|71058.2|71073.1|71058.5|71057.4|71041.9|629
1589991600000|2020-05-20 16:20:00|71067.6|71057.6|71061.6|71051.6|71076.5|71062.6|71061.3|71046.9|677
1589991900000|2020-05-20 16:25:00|71061.7|71051.7|71042.1|71022.1|71067.4|71052.4|71037.5|71021.2|785
1589992200000|2020-05-20 16:30:00|71042.3|71022.3|71055|71035|71059.1|71043|71036|71021.3|775
1589992500000|2020-05-20 16:35:00|71054.9|71034.9|71074.4|71054.4|71074.4|71054.4|71052.8|71034.5|739
1589992800000|2020-05-20 16:40:00|71074.6|71054.6|71073.3|71053.3|71076.6|71061.5|71063.2|71047|777
1589993100000|2020-05-20 16:45:00|71073.5|71053.5|71065.9|71045.9|71076.7|71061.2|71060.3|71045.6|619
1589993400000|2020-05-20 16:50:00|71065.8|71045.8|71073.3|71063.3|71077.9|71063.5|71060.6|71042.5|578
1589993700000|2020-05-20 16:55:00|71073.2|71063.2|71077.4|71057.4|71082.4|71067.9|71068|71052.6|705
1589994000000|2020-05-20 17:00:00|71077.5|71057.5|71076.3|71066.3|71080.5|71067.2|71072.8|71056.1|461
1589994300000|2020-05-20 17:05:00|71076.5|71066.5|71067.2|71057.2|71081.7|71068.4|71065.9|71050.8|552
1589994600000|2020-05-20 17:10:00|71066.9|71056.9|71068.6|71058.6|71078.1|71063.8|71063.3|71049.9|660
1589994900000|2020-05-20 17:15:00|71068|71058|71071.2|71061.2|71078.6|71064.3|71066.6|71053.5|600
1589995200000|2020-05-20 17:20:00|71071.3|71061.3|71069.1|71059.1|71079.8|71065.3|71066.7|71051.4|663
1589995500000|2020-05-20 17:25:00|71069.5|71059.5|71070.2|71050.2|71074.6|71060.7|71062.2|71044.7|744
1589995800000|2020-05-20 17:30:00|71070.4|71050.4|71062.6|71052.6|71071.2|71057|71060|71043|639
1589996100000|2020-05-20 17:35:00|71063.1|71053.1|71079.3|71059.3|71087.3|71072.3|71059.7|71044.9|598
1589996400000|2020-05-20 17:40:00|71079.5|71059.5|71062.1|71052.1|71087.4|71072.1|71061.7|71047.2|586
1589996700000|2020-05-20 17:45:00|71062.3|71052.3|71061.8|71041.8|71067.6|71052.6|71051.8|71037.1|646
1589997000000|2020-05-20 17:50:00|71061.7|71041.7|71049.7|71029.7|71062.3|71043.8|71043|71028.1|649
1589997300000|2020-05-20 17:55:00|71049.8|71029.8|71063.8|71043.8|71081.4|71061.4|71043.5|71028|657
1589997600000|2020-05-20 18:00:00|71064|71044|71060.4|71040.4|71076.1|71056|71048.7|71028.7|639
1589997900000|2020-05-20 18:05:00|71059.8|71039.8|71062.3|71042.3|71066|71046|71049.4|71029.4|720
1589998200000|2020-05-20 18:10:00|71062.1|71042.1|71071.1|71051.1|71075|71055|71057.9|71037.9|932
1589998500000|2020-05-20 18:15:00|71070.4|71050.4|71079|71059|71085.8|71066.6|71069.3|71049.3|819
1589998800000|2020-05-20 18:20:00|71078.9|71058.9|71077.6|71057.6|71081.7|71065.8|71075.8|71056.7|613
1589999100000|2020-05-20 18:25:00|71077.7|71057.7|71070.5|71050.5|71078.5|71058.5|71060.5|71041.9|719
1589999400000|2020-05-20 18:30:00|71071|71051|71070.9|71050.9|71071.8|71051.8|71069.4|71049.4|525
1589999700000|2020-05-20 18:35:00|71071|71051|71062.9|71042.9|71071.3|71051.8|71054.2|71037.4|640
1590000000000|2020-05-20 18:40:00|71062.8|71042.8|71062.4|71042.4|71068.1|71053.5|71061.1|71041.1|479
1590000300000|2020-05-20 18:45:00|71062.5|71042.5|71065.3|71045.3|71068.9|71053.8|71058.7|71041.8|533
1590000600000|2020-05-20 18:50:00|71065.5|71045.5|71053.2|71033.2|71065.6|71049.7|71047.2|71032.4|413
1590000900000|2020-05-20 18:55:00|71053.1|71033.1|71055.5|71035.5|71057.4|71040.6|71043.6|71029.4|520
1590001200000|2020-05-20 19:00:00|71055.6|71035.6|71066.8|71046.8|71070.7|71050.7|71053.7|71033.7|505
1590001500000|2020-05-20 19:05:00|71066.9|71046.9|71072.3|71052.3|71074|71054|71061|71041|571
1590001800000|2020-05-20 19:10:00|71070.2|71050.2|71070|71050|71074.8|71055.9|71065.9|71046|685
1590002100000|2020-05-20 19:15:00|71069.7|71049.7|71072.9|71052.9|71081.5|71062.7|71069.6|71049.6|496
1590002400000|2020-05-20 19:20:00|71073.1|71053.1|71073.6|71053.6|71074.4|71054.4|71069.1|71049.1|640
1590002700000|2020-05-20 19:25:00|71073.7|71053.7|71071.3|71051.3|71074.1|71054.1|71069.3|71049.3|487
1590003000000|2020-05-20 19:30:00|71071.2|71051.2|71071.2|71051.2|71073.5|71053.5|71070.1|71050.1|414
1590003300000|2020-05-20 19:35:00|71071.1|71051.1|71067.3|71047.3|71071.2|71053.1|71063|71047|338
1590003600000|2020-05-20 19:40:00|71067.4|71047.4|71066.9|71046.9|71069.1|71049.1|71065.4|71045.4|342
1590003900000|2020-05-20 19:45:00|71066.8|71046.8|71068.2|71048.2|71072.7|71052.7|71065.6|71045.6|328
1590004200000|2020-05-20 19:50:00|71068.1|71048.1|71070.5|71050.5|71077.6|71057.6|71064.1|71044.1|477
1590004500000|2020-05-20 19:55:00|71070.7|71050.7|71063.6|71043.6|71071.9|71051.9|71061.2|71041.2|525
1590004800000|2020-05-20 20:00:00|71063.8|71043.8|71066.8|71046.8|71073.6|71053.6|71063.3|71043.3|465
1590005100000|2020-05-20 20:05:00|71066.7|71046.7|71066.9|71046.9|71068.4|71048.4|71066.1|71046.1|359
1590005400000|2020-05-20 20:10:00|71068.1|71048.1|71067.3|71047.3|71070.1|71050.1|71066.2|71046.2|257
1590005700000|2020-05-20 20:15:00|71067.4|71047.4|71063.3|71043.3|71068.5|71048.5|71062.4|71042.4|414
1590006000000|2020-05-20 20:20:00|71063.4|71043.4|71063.4|71043.4|71065.2|71045.2|71062.3|71042.3|264
1590006300000|2020-05-20 20:25:00|71064.8|71044.8|71066.5|71046.5|71066.9|71046.9|71062.3|71042.3|325
1590006600000|2020-05-20 20:30:00|71066.8|71046.8|71079.7|71059.7|71080.8|71060.8|71065.7|71045.7|358
1590006900000|2020-05-20 20:35:00|71079.3|71059.3|71079.7|71059.7|71081.4|71061.4|71077.9|71057.9|612
1590007200000|2020-05-20 20:40:00|71080.5|71060.5|71079.2|71059.2|71083.3|71063.3|71077.8|71057.8|535
1590007500000|2020-05-20 20:45:00|71080.7|71060.7|71078.9|71058.9|71080.8|71060.8|71077.9|71057.9|637
1590007800000|2020-05-20 20:50:00|71078.8|71058.8|71078.1|71058.1|71080.7|71060.7|71077.8|71057.8|567
1590008100000|2020-05-20 20:55:00|71079.3|71059.3|71096|71034.1|71096|71064.8|71074.3|71034.1|767
1590008400000|2020-05-20 21:00:00|71094.4|71026.7|71080.1|71010.6|71097.9|71033.2|71068.3|71010.2|59
1590008700000|2020-05-20 21:05:00|71081.7|71004.6|71074.7|71009|71110|71020|71068.4|71002.2|144
1590009000000|2020-05-20 21:10:00|71077.8|71013.2|71077.3|71013.3|71096.1|71023.4|71065.4|71002.3|186
1590009300000|2020-05-20 21:15:00|71077.2|71012.3|71077.7|71011.4|71093.9|71028|71073.3|70999.6|127
1590009600000|2020-05-20 21:20:00|71078.1|71010.5|71076.6|71027.6|71100.2|71033|71073.1|70999.7|121
1590009900000|2020-05-20 21:25:00|71075.3|71000|71080.1|71011.8|71101.1|71024.9|71061.1|71000|156
1590010200000|2020-05-20 21:30:00|71078.9|71010.3|71078.7|71006.6|71086.6|71029.9|71057.8|71005|177
1590010500000|2020-05-20 21:35:00|71072.4|71007.5|71085.5|71010.7|71107.1|71025.1|71068.1|71002.7|162
1590010800000|2020-05-20 21:40:00|71083.7|71009.2|71076.1|71004.9|71089.2|71026.6|71063.1|71004.5|146
1590011100000|2020-05-20 21:45:00|71076.2|71005.4|71077.5|71015.9|71080.5|71033.3|71053.3|71005|110
1590011400000|2020-05-20 21:50:00|71072.2|71018.6|71074.4|71007.6|71089.4|71034|71054|71006.8|168
1590011700000|2020-05-20 21:55:00|71074.5|71024.4|71078.7|71015.7|71078.7|71036.4|71056.4|71007.8|153
1590012000000|2020-05-20 22:00:00|71071.6|71009.9|71070.1|71038.5|71078.7|71045.2|71059.5|71009.9|446
1590012300000|2020-05-20 22:05:00|71073.5|71043.3|71058.5|71021.5|71074.1|71044.2|71049.1|71016.8|491
1590012600000|2020-05-20 22:10:00|71060.2|71024.5|71065|71045|71070.8|71046|71053.8|71021.6|812
1590012900000|2020-05-20 22:15:00|71064.8|71044.8|71067.5|71047.5|71070.9|71050.9|71060.2|71040.2|489
1590013200000|2020-05-20 22:20:00|71068.2|71048.2|71062.7|71042.7|71071.6|71051.6|71061.3|71041.3|401
1590013500000|2020-05-20 22:25:00|71062|71042|71063.4|71043.4|71067.7|71047.7|71058.9|71038.9|532
1590013800000|2020-05-20 22:30:00|71062.9|71042.9|71061.4|71041.4|71066|71046|71057.4|71037.4|465
1590014100000|2020-05-20 22:35:00|71063.4|71043.4|71058.2|71038.2|71066.6|71046.6|71057.1|71037.1|350
1590014400000|2020-05-20 22:40:00|71058.5|71038.5|71073|71053|71082.4|71062.4|71056.9|71036.9|523
1590014700000|2020-05-20 22:45:00|71072.2|71052.2|71075.8|71055.8|71086.5|71063.4|71071.2|71049.1|382
1590015000000|2020-05-20 22:50:00|71076.3|71056.3|71076.7|71056.7|71085.8|71059.6|71072.6|71050.2|409
1590015300000|2020-05-20 22:55:00|71076.5|71056.5|71076.9|71056.9|71083.4|71063.4|71073|71053|474
1590015600000|2020-05-20 23:00:00|71074.7|71054.7|71073.3|71053.3|71091.8|71058.5|71070.6|71049.3|387
1590015900000|2020-05-20 23:05:00|71073.2|71053.2|71081.9|71061.9|71084.2|71064.2|71071.4|71051.4|316
1590016200000|2020-05-20 23:10:00|71082.1|71062.1|71081.4|71061.4|71084.2|71064.2|71080.1|71060.1|230
1590016500000|2020-05-20 23:15:00|71081.7|71061.7|71082.4|71062.4|71084.1|71064.1|71081.1|71061.1|213
1590016800000|2020-05-20 23:20:00|71081.6|71061.6|71084.8|71064.8|71085|71065|71080|71060|271
1590017100000|2020-05-20 23:25:00|71084.4|71064.4|71082.8|71062.8|71085.2|71065.2|71081.4|71061.4|292
1590017400000|2020-05-20 23:30:00|71081.8|71061.8|71084.9|71064.9|71086.1|71066.1|71081.4|71061.4|370
1590017700000|2020-05-20 23:35:00|71084.7|71064.7|71098|71078|71098.2|71078.2|71082.8|71062.8|593
1590018000000|2020-05-20 23:40:00|71097.5|71077.5|71101.1|71081.1|71103.2|71083.2|71092.2|71072.2|551
1590018300000|2020-05-20 23:45:00|71100.9|71080.9|71087.9|71067.9|71109.6|71089.6|71087.5|71067.5|377
1590018600000|2020-05-20 23:50:00|71087.8|71067.8|71083.2|71063.2|71091.4|71071.4|71082.4|71062.4|477
1590018900000|2020-05-20 23:55:00|71083.3|71063.3|71084|71064|71085.5|71065.5|71082.5|71062.5|400
1590019200000|2020-05-21 00:00:00|71084.1|71064.1|71124.1|71104.1|71125.1|71105.1|71084|71064|496
1590019500000|2020-05-21 00:05:00|71123.9|71103.9|71114.5|71094.5|71128.8|71108.8|71100.5|71080.5|600
1590019800000|2020-05-21 00:10:00|71113.9|71093.9|71092.1|71072.1|71116.3|71096.3|71091.5|71071.5|564
1590020100000|2020-05-21 00:15:00|71092.3|71072.3|71098.1|71078.1|71099.1|71079.1|71087.6|71067.6|661
1590020400000|2020-05-21 00:20:00|71098.2|71078.2|71107.6|71087.6|71108.1|71088.1|71098|71078|472
1590020700000|2020-05-21 00:25:00|71107.5|71087.5|71116|71096|71116.7|71096.7|71107.2|71087.2|507
1590021000000|2020-05-21 00:30:00|71116.2|71096.2|71104.6|71084.6|71119.7|71103|71102.1|71082.1|581
1590021300000|2020-05-21 00:35:00|71104.7|71084.7|71092.9|71072.9|71106.1|71088.7|71092.1|71072.1|535
1590021600000|2020-05-21 00:40:00|71092.8|71072.8|71095.9|71075.9|71097.3|71077.3|71083.8|71063.8|502
1590021900000|2020-05-21 00:45:00|71096|71076|71106|71086|71108.4|71088.4|71094.9|71074.9|446
1590022200000|2020-05-21 00:50:00|71105.9|71085.9|71102.7|71082.7|71113|71093|71097.4|71078.7|649
1590022500000|2020-05-21 00:55:00|71103.1|71083.1|71091.2|71071.2|71104.9|71090|71085.9|71066.2|512
1590022800000|2020-05-21 01:00:00|71091.4|71071.4|71112.3|71092.3|71116.2|71102|71085.5|71070.1|791
1590023100000|2020-05-21 01:05:00|71112.4|71092.4|71106.3|71086.3|71113.6|71094.1|71095.4|71081.2|552
1590023400000|2020-05-21 01:10:00|71106.2|71086.2|71098.5|71078.5|71110.5|71092.4|71096.9|71076.9|415
1590023700000|2020-05-21 01:15:00|71098.4|71078.4|71083.5|71073.5|71100.9|71086.5|71078.1|71063.5|559
1590024000000|2020-05-21 01:20:00|71083.8|71073.8|71089.7|71079.7|71097|71085.3|71082.6|71072.6|496
1590024300000|2020-05-21 01:25:00|71089.9|71079.9|71109.6|71089.6|71114.7|71094.7|71083|71068.4|598
1590024600000|2020-05-21 01:30:00|71109.7|71089.7|71131.7|71121.7|71137.5|71122.2|71107.9|71088.3|854
1590024900000|2020-05-21 01:35:00|71130.3|71120.3|71156.3|71146.3|71160.1|71148|71126.3|71111.3|815
1590025200000|2020-05-21 01:40:00|71156.9|71146.9|71171.8|71161.8|71173.2|71163.2|71149.5|71137.1|697
1590025500000|2020-05-21 01:45:00|71171.9|71161.9|71158.2|71148.2|71179.1|71166.5|71150.7|71138.8|675
1590025800000|2020-05-21 01:50:00|71158.4|71148.4|71163|71153|71178.5|71166.5|71158.3|71145.3|618
1590026100000|2020-05-21 01:55:00|71163.9|71153.9|71169.3|71159.3|71171.9|71161.9|71162.4|71152.4|464
1590026400000|2020-05-21 02:00:00|71169.2|71159.2|71163|71153|71170.9|71160.9|71151.9|71141.9|627
1590026700000|2020-05-21 02:05:00|71163.1|71153.1|71170.3|71160.3|71175.9|71165.9|71160.6|71150.6|654
1590027000000|2020-05-21 02:10:00|71170.4|71160.4|71159.7|71149.7|71175.4|71165.4|71155.1|71145.1|637
1590027300000|2020-05-21 02:15:00|71159.3|71149.3|71156.6|71146.6|71163.4|71153.4|71154.3|71144.3|469
1590027600000|2020-05-21 02:20:00|71156.7|71146.7|71167.2|71157.2|71172.3|71162.3|71154.8|71144.8|430
1590027900000|2020-05-21 02:25:00|71167.1|71157.1|71182.5|71172.5|71182.8|71172.8|71166.6|71156.6|555
1590028200000|2020-05-21 02:30:00|71182.3|71172.3|71160.1|71150.1|71183.3|71173.3|71155.4|71145.4|719
1590028500000|2020-05-21 02:35:00|71160|71150|71171.2|71161.2|71173.2|71163.2|71157.7|71147.7|658
1590028800000|2020-05-21 02:40:00|71171.4|71161.4|71144.4|71134.4|71171.9|71161.9|71144.2|71134.2|669
1590029100000|2020-05-21 02:45:00|71144.1|71134.1|71145.7|71135.7|71148.4|71138.4|71135|71125|754
1590029400000|2020-05-21 02:50:00|71144.8|71134.8|71141.1|71131.1|71152.1|71142.1|71140.2|71130.2|698
1590029700000|2020-05-21 02:55:00|71140.1|71130.1|71152.2|71142.2|71156.9|71146.9|71139.7|71129.7|600
1590030000000|2020-05-21 03:00:00|71152.5|71142.5|71152.7|71142.7|71153.7|71143.7|71145.5|71135.5|570
1590030300000|2020-05-21 03:05:00|71152|71142|71153.7|71143.7|71156.8|71146.8|71150.1|71140.1|489
1590030600000|2020-05-21 03:10:00|71153.6|71143.6|71146|71136|71154.2|71144.2|71142.1|71132.1|506
1590030900000|2020-05-21 03:15:00|71145.9|71135.9|71146.1|71136.1|71148.2|71138.2|71142.7|71132.7|509
1590031200000|2020-05-21 03:20:00|71145.7|71135.7|71148.1|71138.1|71149.8|71139.8|71142.5|71132.5|530
1590031500000|2020-05-21 03:25:00|71147.3|71137.3|71148.4|71138.4|71150.5|71140.5|71142|71132|523
1590031800000|2020-05-21 03:30:00|71148.5|71138.5|71166.4|71156.4|71168.7|71158.7|71148|71138|529
1590032100000|2020-05-21 03:35:00|71166.3|71156.3|71166.7|71156.7|71168.6|71158.6|71165.6|71155.6|449
1590032400000|2020-05-21 03:40:00|71166.6|71156.6|71165.6|71155.6|71175.5|71162.7|71165.4|71154.4|478
1590032700000|2020-05-21 03:45:00|71165.8|71155.8|71164.8|71154.8|71169.2|71159.2|71163.5|71153.5|479
1590033000000|2020-05-21 03:50:00|71165.9|71155.9|71166.3|71156.3|71169.6|71159.6|71164.5|71154.5|478
1590033300000|2020-05-21 03:55:00|71166.4|71156.4|71166.1|71156.1|71167.1|71157.1|71153.6|71139.7|539
1590033600000|2020-05-21 04:00:00|71166|71156|71162.1|71152.1|71168.1|71158.1|71161.2|71151.2|415
1590033900000|2020-05-21 04:05:00|71162.2|71152.2|71156.6|71146.6|71163.6|71152.2|71155|71143.5|511
1590034200000|2020-05-21 04:10:00|71156.5|71146.5|71148.1|71138.1|71157|71147|71148.1|71138.1|375
1590034500000|2020-05-21 04:15:00|71148.5|71138.5|71146.8|71136.8|71148.6|71138.6|71141.5|71131.5|416
1590034800000|2020-05-21 04:20:00|71146.7|71136.7|71141.9|71131.9|71147.7|71137.7|71139.9|71129.9|463
1590035100000|2020-05-21 04:25:00|71141.8|71131.8|71135.6|71125.6|71143.4|71133.4|71134|71124|440
1590035400000|2020-05-21 04:30:00|71135.4|71125.4|71139.7|71129.7|71141.2|71131.2|71135.1|71125.1|451
1590035700000|2020-05-21 04:35:00|71139.8|71129.8|71137.1|71127.1|71141.5|71131.5|71137|71127|381
1590036000000|2020-05-21 04:40:00|71137.2|71127.2|71143.7|71133.7|71144.9|71134.9|71136|71124.4|477
1590036300000|2020-05-21 04:45:00|71143.8|71133.8|71143.7|71133.7|71144.6|71134.6|71141|71131|385
1590036600000|2020-05-21 04:50:00|71143.4|71133.4|71147.3|71137.3|71148.2|71138.2|71142.9|71132.9|413
1590036900000|2020-05-21 04:55:00|71147.1|71137.1|71145|71135|71152.2|71142.2|71144.1|71134.1|565
1590037200000|2020-05-21 05:00:00|71145.3|71135.3|71147.2|71137.2|71148.1|71138.1|71143|71133|433
1590037500000|2020-05-21 05:05:00|71147.3|71137.3|71149|71139|71149.1|71139.1|71144.8|71134.8|351
1590037800000|2020-05-21 05:10:00|71148.7|71138.7|71149.9|71139.9|71154.1|71144.1|71148.2|71138.2|397
1590038100000|2020-05-21 05:15:00|71150|71140|71142.9|71132.9|71150|71140|71142.7|71132.7|345
1590038400000|2020-05-21 05:20:00|71143|71133|71154.4|71144.4|71154.6|71144.6|71142.2|71132.2|482
1590038700000|2020-05-21 05:25:00|71154.5|71144.5|71155.4|71145.4|71157|71147|71153.3|71143.3|439
1590039000000|2020-05-21 05:30:00|71155.3|71145.3|71156.6|71146.6|71157.3|71147.3|71151.8|71141.8|517
1590039300000|2020-05-21 05:35:00|71156.7|71146.7|71152.1|71142.1|71159.2|71149.2|71151.6|71141.6|469
1590039600000|2020-05-21 05:40:00|71152.2|71142.2|71154.5|71144.5|71157.9|71147.9|71149.3|71139.3|509
1590039900000|2020-05-21 05:45:00|71154.4|71144.4|71153.9|71143.9|71156.6|71146.6|71150.2|71140.2|385
1590040200000|2020-05-21 05:50:00|71154.1|71144.1|71168.2|71158.2|71168.2|71158.2|71153.3|71143.3|501
1590040500000|2020-05-21 05:55:00|71167.5|71157.5|71160.1|71150.1|71167.6|71157.6|71159.4|71149.4|446
1590040800000|2020-05-21 06:00:00|71159.7|71149.7|71154.1|71144.1|71161.3|71151.3|71150.9|71140.9|445
1590041100000|2020-05-21 06:05:00|71154.3|71144.3|71142.6|71132.6|71154.6|71144.6|71142.5|71132.5|421
1590041400000|2020-05-21 06:10:00|71142.5|71132.5|71136.8|71126.8|71145|71135|71136.3|71126.3|465
1590041700000|2020-05-21 06:15:00|71137.1|71127.1|71144.2|71134.2|71154.2|71144.2|71136.8|71126.8|480
1590042000000|2020-05-21 06:20:00|71144.4|71134.4|71151.6|71141.6|71155.2|71145.2|71143.9|71133.9|448
1590042300000|2020-05-21 06:25:00|71151.5|71141.5|71151.4|71141.4|71158.6|71148.6|71148.3|71138.3|526
1590042600000|2020-05-21 06:30:00|71151.3|71141.3|71152.9|71142.9|71153.5|71143.5|71144.5|71134.5|425
1590042900000|2020-05-21 06:35:00|71152.8|71142.8|71150.6|71140.6|71154.7|71144.7|71145.2|71135.2|500
1590043200000|2020-05-21 06:40:00|71150.7|71140.7|71147.3|71137.3|71158.5|71148.5|71147.1|71137.1|486
1590043500000|2020-05-21 06:45:00|71147.2|71137.2|71150.3|71140.3|71155.8|71142.2|71145|71135|402
1590043800000|2020-05-21 06:50:00|71150.2|71140.2|71134.1|71124.1|71150.6|71140.6|71125.2|71115.2|494
1590044100000|2020-05-21 06:55:00|71134|71124|71129|71119|71136.1|71126.1|71117.3|71107.3|537
1590044400000|2020-05-21 07:00:00|71127.9|71117.9|71117.9|71107.9|71139.7|71129.7|71114.1|71100|659
1590044700000|2020-05-21 07:05:00|71117.7|71107.7|71120.5|71110.5|71123.9|71113.9|71108.9|71098.9|600
1590045000000|2020-05-21 07:10:00|71120.4|71110.4|71111.2|71101.2|71127.8|71117.8|71107.5|71097.5|558
1590045300000|2020-05-21 07:15:00|71112|71102|71093.9|71083.9|71120.6|71110.6|71083.5|71067.8|604
1590045600000|2020-05-21 07:20:00|71093.7|71083.7|71091.2|71081.2|71101.4|71091.4|71085.8|71075.8|607
1590045900000|2020-05-21 07:25:00|71091.1|71081.1|71082|71072|71096.4|71086.4|71081.5|71071.5|576
1590046200000|2020-05-21 07:30:00|71082.5|71072.5|71077.4|71067.4|71091.1|71081.1|71071.3|71061.3|574
1590046500000|2020-05-21 07:35:00|71077.7|71067.7|71071.5|71061.5|71082.6|71072.6|71070.8|71060.8|568
1590046800000|2020-05-21 07:40:00|71071.6|71061.6|71092.1|71082.1|71092.2|71082.2|71071.3|71061.3|630
1590047100000|2020-05-21 07:45:00|71094|71084|71090.1|71080.1|71107|71097|71089.4|71079.4|683
1590047400000|2020-05-21 07:50:00|71090.2|71080.2|71095.4|71085.4|71109.3|71099.3|71090.1|71080.1|516
1590047700000|2020-05-21 07:55:00|71095.5|71085.5|71078.8|71068.8|71099.8|71089.8|71076.8|71066.8|573
1590048000000|2020-05-21 08:00:00|71078.9|71068.9|71082.1|71072.1|71089.9|71079.9|71074.5|71064.5|665
1590048300000|2020-05-21 08:05:00|71081.9|71071.9|71097|71087|71102.5|71092.5|71080|71070|556
1590048600000|2020-05-21 08:10:00|71097.1|71087.1|71100|71090|71106.1|71092.3|71095.1|71082.7|464
1590048900000|2020-05-21 08:15:00|71100.3|71090.3|71128.6|71108.6|71134.5|71119.6|71100.3|71090.3|625
1590049200000|2020-05-21 08:20:00|71128.7|71108.7|71112.7|71102.7|71129|71110.5|71109.1|71096|568
1590049500000|2020-05-21 08:25:00|71112.9|71102.9|71097.4|71087.4|71121.7|71106.4|71095.5|71083.3|614
1590049800000|2020-05-21 08:30:00|71097.3|71087.3|71093.3|71083.3|71102.9|71089.9|71086.8|71076|563
1590050100000|2020-05-21 08:35:00|71093.2|71083.2|71088.3|71078.3|71100.7|71084.6|71086.8|71072.4|439
1590050400000|2020-05-21 08:40:00|71088.4|71078.4|71081.5|71071.5|71092.5|71078.8|71073.3|71063.3|578
1590050700000|2020-05-21 08:45:00|71081.2|71071.2|71070.4|71050.4|71091.7|71077.2|71062.7|71048|643
1590051000000|2020-05-21 08:50:00|71070.5|71050.5|71070.2|71060.2|71077.2|71062.4|71063.9|71047.7|467
1590051300000|2020-05-21 08:55:00|71070.3|71060.3|71070|71050|71078.9|71064|71063.4|71050|477
1590051600000|2020-05-21 09:00:00|71069.9|71049.9|71070.5|71050.5|71070.9|71056.1|71046.9|71034.3|619
1590051900000|2020-05-21 09:05:00|71070.4|71050.4|71062.6|71052.6|71071.4|71057|71060.5|71045.3|491
1590052200000|2020-05-21 09:10:00|71062.5|71052.5|71072.6|71062.6|71081|71071|71062.2|71047.1|505
1590052500000|2020-05-21 09:15:00|71072.5|71062.5|71083.3|71073.3|71092.3|71076.8|71070.9|71056.7|553
1590052800000|2020-05-21 09:20:00|71083.2|71073.2|71147.7|71127.7|71149.9|71129.9|71080.1|71064.7|701
1590053100000|2020-05-21 09:25:00|71147.5|71127.5|71122.8|71102.8|71147.5|71127.5|71113.3|71093.3|719
1590053400000|2020-05-21 09:30:00|71122.7|71102.7|71121.1|71111.1|71131|71116.2|71114.2|71099.2|654
1590053700000|2020-05-21 09:35:00|71121|71111|71115.2|71095.2|71127.7|71112.1|71110.7|71093.9|609
1590054000000|2020-05-21 09:40:00|71115.1|71095.1|71115.8|71105.8|71127.3|71107.3|71106.2|71087.3|643
1590054300000|2020-05-21 09:45:00|71115.9|71105.9|71130.7|71110.7|71134.4|71118.7|71115.9|71100.9|601
1590054600000|2020-05-21 09:50:00|71130.8|71110.8|71131.5|71121.5|71138.3|71123.5|71124.8|71110.3|525
1590054900000|2020-05-21 09:55:00|71136.6|71116.6|71164.9|71144.9|71165.5|71145.6|71134.8|71116.1|608
1590055200000|2020-05-21 10:00:00|71164.7|71144.7|71160.1|71150.1|71168.6|71154|71157.5|71139.2|536
1590055500000|2020-05-21 10:05:00|71160.2|71150.2|71200.5|71180.5|71200.5|71180.5|71160.1|71145.6|501
1590055800000|2020-05-21 10:10:00|71200.7|71180.7|71196.7|71176.7|71213.4|71193.4|71191.1|71175.7|630
1590056100000|2020-05-21 10:15:00|71196.5|71176.5|71205.3|71185.3|71206.1|71186.1|71182.1|71162.1|591
1590056400000|2020-05-21 10:20:00|71205.2|71185.2|71176.9|71156.9|71205.7|71185.7|71176.8|71156.8|588
1590056700000|2020-05-21 10:25:00|71176.4|71156.4|71165.5|71145.5|71186.5|71168.4|71146|71126|729
1590057000000|2020-05-21 10:30:00|71166|71146|71170.3|71150.3|71170.4|71150.4|71152.5|71132.5|705
1590057300000|2020-05-21 10:35:00|71170.2|71150.2|71157.1|71137.1|71171.9|71151.9|71151.5|71135.2|462
1590057600000|2020-05-21 10:40:00|71156.8|71136.8|71162.9|71142.9|71163|71143|71144.1|71126.4|483
1590057900000|2020-05-21 10:45:00|71163|71143|71152|71132|71163.8|71146.9|71146.6|71126.6|564
1590058200000|2020-05-21 10:50:00|71152.3|71132.3|71145.5|71135.5|71159.3|71144.2|71145.2|71128.3|484
1590058500000|2020-05-21 10:55:00|71145.6|71135.6|71168.6|71148.6|71171.5|71155.6|71145.4|71129.6|691
1590058800000|2020-05-21 11:00:00|71169|71149|71146.9|71126.9|71169.2|71149.2|71141.5|71121.5|710
1590059100000|2020-05-21 11:05:00|71146.8|71126.8|71142.2|71122.2|71147|71127|71141.8|71121.8|612
1590059400000|2020-05-21 11:10:00|71142.3|71122.3|71132|71112|71142.8|71122.8|71120.8|71101.3|618
1590059700000|2020-05-21 11:15:00|71131.9|71111.9|71135.7|71115.7|71141.6|71121.9|71128.2|71108.2|603
1590060000000|2020-05-21 11:20:00|71135.6|71115.6|71134.5|71114.5|71135.6|71117.1|71125.8|71108|540
1590060300000|2020-05-21 11:25:00|71134.7|71114.7|71136.5|71116.5|71136.8|71116.8|71119.6|71103.7|544
1590060600000|2020-05-21 11:30:00|71137.2|71117.2|71141.3|71121.3|71152.6|71135.7|71136.3|71116.3|633
1590060900000|2020-05-21 11:35:00|71141.6|71121.6|71149.3|71129.3|71153.3|71133.3|71138.4|71118.4|611
1590061200000|2020-05-21 11:40:00|71149.1|71129.1|71157.7|71137.7|71162.7|71144.3|71148.3|71128.3|518
1590061500000|2020-05-21 11:45:00|71157.6|71137.6|71172|71152|71172.9|71152.9|71150.3|71130.6|601
1590061800000|2020-05-21 11:50:00|71172.4|71152.4|71186.3|71166.3|71192.9|71172.9|71172.3|71152.3|740
1590062100000|2020-05-21 11:55:00|71186.5|71166.5|71185.2|71165.2|71192.6|71172.6|71180.5|71161.5|579
1590062400000|2020-05-21 12:00:00|71185.1|71165.1|71182.3|71162.3|71194.1|71174.1|71179.9|71159.9|579
1590062700000|2020-05-21 12:05:00|71182.4|71162.4|71173.6|71153.6|71184.5|71164.5|71172.4|71152.4|504
1590063000000|2020-05-21 12:10:00|71173.7|71153.7|71181.5|71161.5|71191.2|71171.2|71168.2|71148.2|621
1590063300000|2020-05-21 12:15:00|71181.4|71161.4|71189.5|71169.5|71191.9|71171.9|71179.6|71159.6|708
1590063600000|2020-05-21 12:20:00|71189.6|71169.6|71173.9|71153.9|71189.9|71169.9|71173|71153|778
1590063900000|2020-05-21 12:25:00|71173.2|71153.2|71171.3|71151.3|71177.9|71159.6|71168.7|71148.7|636
1590064200000|2020-05-21 12:30:00|71172.3|71152.3|71178|71158|71185|71167.6|71162.1|71142.1|720
1590064500000|2020-05-21 12:35:00|71177|71157|71154.8|71134.8|71180.5|71164.3|71146.6|71128.5|656
1590064800000|2020-05-21 12:40:00|71154.9|71134.9|71154.9|71134.9|71173.7|71153.7|71150|71130|842
1590065100000|2020-05-21 12:45:00|71155|71135|71165.3|71145.3|71167.7|71147.7|71146.4|71126.4|798
1590065400000|2020-05-21 12:50:00|71165.5|71145.5|71180.4|71160.4|71181|71161|71165.2|71145.2|623
1590065700000|2020-05-21 12:55:00|71180.5|71160.5|71195.3|71175.3|71212.3|71192.3|71179.2|71159.2|870
1590066000000|2020-05-21 13:00:00|71195.5|71175.5|71214.9|71194.9|71217|71197|71180.5|71160.9|910
1590066300000|2020-05-21 13:05:00|71214.8|71194.8|71198.9|71178.9|71217.7|71197.7|71194.6|71178.7|687
1590066600000|2020-05-21 13:10:00|71199|71179|71216.3|71196.3|71217.9|71201.7|71189.7|71175.3|649
1590066900000|2020-05-21 13:15:00|71211.7|71201.7|71219.4|71199.4|71233.6|71216.9|71206|71190.3|802
1590067200000|2020-05-21 13:20:00|71219.6|71199.6|71219.1|71199.1|71220.8|71200.8|71200.6|71184.7|692
1590067500000|2020-05-21 13:25:00|71218.9|71198.9|71203.9|71183.9|71221.5|71206.7|71200.6|71180.6|764
1590067800000|2020-05-21 13:30:00|71203.5|71183.5|71214.2|71194.2|71234.3|71214.3|71203.3|71183.3|901
1590068100000|2020-05-21 13:35:00|71214.4|71194.4|71197.5|71177.5|71218.2|71198.2|71194.8|71174.8|879
1590068400000|2020-05-21 13:40:00|71197.4|71177.4|71191.8|71171.8|71198.2|71182.3|71187|71169.3|740
1590068700000|2020-05-21 13:45:00|71191.5|71171.5|71190.9|71170.9|71198|71178|71179.7|71159.7|815
1590069000000|2020-05-21 13:50:00|71190.5|71170.5|71202.7|71182.7|71205.7|71188.4|71189.2|71170.5|771
1590069300000|2020-05-21 13:55:00|71202.6|71182.6|71215.2|71195.2|71217.9|71197.9|71198.2|71182.6|777
1590069600000|2020-05-21 14:00:00|71215|71195|71232.2|71212.2|71232.5|71216.7|71204.3|71184.3|833
1590069900000|2020-05-21 14:05:00|71232.5|71212.5|71223.8|71203.8|71243.1|71225.2|71220.7|71200.7|824
1590070200000|2020-05-21 14:10:00|71223.6|71203.6|71223.6|71203.6|71227.2|71207.2|71219.4|71199.4|721
1590070500000|2020-05-21 14:15:00|71223.4|71203.4|71233.2|71213.2|71242.4|71222.4|71221|71202.7|730
1590070800000|2020-05-21 14:20:00|71233|71213|71222.7|71202.7|71235.2|71215.2|71217.3|71200.6|767
1590071100000|2020-05-21 14:25:00|71222.6|71202.6|71240.8|71220.8|71242.9|71225.5|71222.1|71202.1|778
1590071400000|2020-05-21 14:30:00|71240.6|71220.6|71264|71244|71275.4|71255.4|71238.1|71220.3|790
1590071700000|2020-05-21 14:35:00|71264.1|71244.1|71284|71264|71285.2|71269.2|71258.4|71243.3|904
1590072000000|2020-05-21 14:40:00|71283.5|71263.5|71276.3|71256.3|71295.6|71280.7|71271.3|71251.3|878
1590072300000|2020-05-21 14:45:00|71280.8|71260.8|71264.2|71244.2|71292.3|71274.4|71253|71237.1|930
1590072600000|2020-05-21 14:50:00|71264.1|71244.1|71271.8|71251.8|71273.4|71253.4|71251.2|71235.2|894
1590072900000|2020-05-21 14:55:00|71272.5|71252.5|71282.6|71262.6|71283.9|71268.8|71271.7|71252.5|910
1590073200000|2020-05-21 15:00:00|71282.9|71262.9|71294.8|71274.8|71297.6|71282.7|71274.3|71258.8|849
1590073500000|2020-05-21 15:05:00|71294.7|71274.7|71285.8|71275.8|71297.6|71282.6|71285.7|71268.1|746
1590073800000|2020-05-21 15:10:00|71285.9|71275.9|71286.5|71266.5|71294.1|71279.3|71283.8|71265.8|702
1590074100000|2020-05-21 15:15:00|71286.1|71266.1|71292.9|71272.9|71298.1|71278.1|71279.3|71259.3|737
1590074400000|2020-05-21 15:20:00|71293|71273|71310.9|71290.9|71323.7|71303.7|71290.6|71270.6|791
1590074700000|2020-05-21 15:25:00|71310.5|71290.5|71297.2|71277.2|71313.5|71298.1|71291.9|71271.9|828
1590075000000|2020-05-21 15:30:00|71296.8|71276.8|71292.2|71272.2|71301.4|71284.2|71283.9|71264|872
1590075300000|2020-05-21 15:35:00|71292.1|71272.1|71287.5|71267.5|71293.3|71277.2|71278.1|71260.1|733
1590075600000|2020-05-21 15:40:00|71287.2|71267.2|71278.4|71258.4|71290.4|71272.3|71274.8|71257.4|675
1590075900000|2020-05-21 15:45:00|71278.3|71258.3|71266.3|71246.3|71278.9|71258.9|71263.5|71246.2|584
1590076200000|2020-05-21 15:50:00|71266.4|71246.4|71263.2|71243.2|71267.2|71250.7|71254.7|71235.4|780
1590076500000|2020-05-21 15:55:00|71263.9|71243.9|71277.2|71257.2|71277.7|71263.5|71262.9|71242.9|701
1590076800000|2020-05-21 16:00:00|71277.4|71257.4|71260.9|71240.9|71277.9|71261.9|71260.8|71240.8|783
1590077100000|2020-05-21 16:05:00|71260.8|71240.8|71262.3|71242.3|71265|71245|71258.4|71238.4|641
1590077400000|2020-05-21 16:10:00|71260.6|71240.6|71267.5|71247.5|71268.8|71248.8|71260.6|71240.6|486
1590077700000|2020-05-21 16:15:00|71267.4|71247.4|71262.8|71242.8|71272.1|71254.8|71260.6|71240.6|506
1590078000000|2020-05-21 16:20:00|71263|71243|71264.4|71244.4|71269.3|71249.3|71260.2|71240.2|652
1590078300000|2020-05-21 16:25:00|71264.3|71244.3|71266.4|71246.4|71268.9|71253.8|71261.2|71241.2|659
1590078600000|2020-05-21 16:30:00|71266.5|71246.5|71283|71263|71283.2|71263.2|71265|71245|761
1590078900000|2020-05-21 16:35:00|71282.8|71262.8|71297.5|71277.5|71300.4|71281|71277.2|71260.1|681
1590079200000|2020-05-21 16:40:00|71297.6|71277.6|71284.6|71264.6|71298.1|71278.1|71283.3|71263.3|732
1590079500000|2020-05-21 16:45:00|71284.5|71264.5|71284.9|71264.9|71285.6|71265.6|71279.8|71259.8|700
1590079800000|2020-05-21 16:50:00|71284.6|71264.6|71283.4|71263.4|71293.1|71273.1|71281.7|71261.7|546
1590080100000|2020-05-21 16:55:00|71283.5|71263.5|71281.9|71261.9|71286.5|71268.2|71278.2|71261.1|485
1590080400000|2020-05-21 17:00:00|71281.7|71261.7|71272.7|71252.7|71281.8|71264.1|71265.3|71246.5|697
1590080700000|2020-05-21 17:05:00|71272.6|71252.6|71270.1|71250.1|71273.2|71257.2|71263|71245.8|803
1590081000000|2020-05-21 17:10:00|71269.6|71249.6|71259.6|71239.6|71269.6|71253|71250.5|71235.4|742
1590081300000|2020-05-21 17:15:00|71259.7|71239.7|71258.2|71238.2|71261.7|71244.5|71253.3|71236.7|677
1590081600000|2020-05-21 17:20:00|71258.3|71238.3|71260.3|71240.3|71267.4|71249.5|71253.6|71237.9|647
1590081900000|2020-05-21 17:25:00|71259.4|71239.4|71254.3|71234.3|71260.4|71244.1|71248.2|71228.2|748
1590082200000|2020-05-21 17:30:00|71254.2|71234.2|71258.3|71238.3|71258.8|71241.4|71248.1|71230.4|455
1590082500000|2020-05-21 17:35:00|71258.2|71238.2|71258.7|71238.7|71261.8|71245.9|71249.5|71234.4|554
1590082800000|2020-05-21 17:40:00|71258.6|71238.6|71256.7|71236.7|71260.3|71245.5|71251.3|71236.5|518
1590083100000|2020-05-21 17:45:00|71256.5|71236.5|71256|71236|71260|71240.7|71250.6|71235.5|516
1590083400000|2020-05-21 17:50:00|71255.9|71235.9|71261.5|71241.5|71267.7|71253.1|71251|71235.3|426
1590083700000|2020-05-21 17:55:00|71261.3|71241.3|71260|71240|71263.5|71246.8|71250.6|71234.6|536
1590084000000|2020-05-21 18:00:00|71260.1|71240.1|71259.4|71239.4|71264.1|71245.5|71251.5|71236.8|420
1590084300000|2020-05-21 18:05:00|71259.5|71239.5|71261.2|71241.2|71263.4|71248.8|71254.8|71239.3|357
1590084600000|2020-05-21 18:10:00|71261.3|71241.3|71265.5|71245.5|71269.4|71252.6|71258.5|71241.1|390
1590084900000|2020-05-21 18:15:00|71265.7|71245.7|71266.7|71246.7|71266.9|71251.6|71259|71243.5|495
1590085200000|2020-05-21 18:20:00|71266.6|71246.6|71264.1|71244.1|71266.9|71251.2|71259.1|71241.1|390
1590085500000|2020-05-21 18:25:00|71264.2|71244.2|71268.6|71248.6|71270.4|71250.4|71263.2|71243.2|476
1590085800000|2020-05-21 18:30:00|71268.5|71248.5|71273.7|71253.7|71275.9|71255.9|71268.5|71248.5|466
1590086100000|2020-05-21 18:35:00|71273.9|71253.9|71286.9|71266.9|71287.7|71270.9|71272.3|71253.4|417
1590086400000|2020-05-21 18:40:00|71286.8|71266.8|71286.4|71266.4|71287.1|71271.2|71280.3|71262.7|363
1590086700000|2020-05-21 18:45:00|71286.5|71266.5|71291.5|71271.5|71295.1|71277.2|71278.4|71263.3|599
1590087000000|2020-05-21 18:50:00|71291.8|71271.8|71291.7|71271.7|71294.1|71278.8|71283.2|71268|679
1590087300000|2020-05-21 18:55:00|71291.5|71271.5|71309.6|71289.6|71310.5|71290.5|71285.5|71269.9|623
1590087600000|2020-05-21 19:00:00|71309.7|71289.7|71310.3|71290.3|71313.9|71295.1|71305.1|71287.2|652
1590087900000|2020-05-21 19:05:00|71310.2|71290.2|71308.5|71288.5|71317.1|71297.1|71306.5|71288|538
1590088200000|2020-05-21 19:10:00|71308.6|71288.6|71317.1|71297.1|71318.6|71298.6|71303|71288|455
1590088500000|2020-05-21 19:15:00|71316.8|71296.8|71331.3|71311.3|71341.9|71321.9|71314.5|71294.5|512
1590088800000|2020-05-21 19:20:00|71331.1|71311.1|71342.1|71322.1|71346.1|71326.1|71329.7|71309.7|572
1590089100000|2020-05-21 19:25:00|71342.2|71322.2|71324.6|71304.6|71343.7|71323.7|71324.4|71304.4|459
1590089400000|2020-05-21 19:30:00|71325.1|71305.1|71310.7|71290.7|71325.3|71305.3|71306.2|71286.2|615
1590089700000|2020-05-21 19:35:00|71310.6|71290.6|71322.7|71302.7|71323.6|71303.6|71310.5|71290.5|457
1590090000000|2020-05-21 19:40:00|71322.5|71302.5|71341.3|71321.3|71343.8|71323.8|71322.2|71302.2|435
1590090300000|2020-05-21 19:45:00|71341.4|71321.4|71354.2|71334.2|71359.5|71339.5|71341.4|71321.4|412
1590090600000|2020-05-21 19:50:00|71354.3|71334.3|71355.3|71335.3|71357.2|71337.2|71349.5|71329.5|466
1590090900000|2020-05-21 19:55:00|71354.8|71334.8|71346|71326|71355.4|71335.4|71340.6|71320.6|444
1590091200000|2020-05-21 20:00:00|71345.7|71325.7|71357.5|71337.5|71359.3|71339.3|71344.4|71324.4|417
1590091500000|2020-05-21 20:05:00|71357.3|71337.3|71356.2|71336.2|71363.1|71343.1|71355.7|71335.7|259
1590091800000|2020-05-21 20:10:00|71356.1|71336.1|71356.6|71336.6|71359.6|71339.6|71352.3|71332.3|429
1590092100000|2020-05-21 20:15:00|71356.9|71336.9|71356.6|71336.6|71358.7|71338.7|71355.9|71335.9|215
1590092400000|2020-05-21 20:20:00|71356.5|71336.5|71363.9|71343.9|71364.6|71344.6|71356.3|71336.3|200
1590092700000|2020-05-21 20:25:00|71364.2|71344.2|71365.7|71345.7|71373.9|71353.9|71363.5|71343.5|224
1590093000000|2020-05-21 20:30:00|71365.9|71345.9|71365.6|71345.6|71373.3|71353.3|71363|71343|266
1590093300000|2020-05-21 20:35:00|71365.9|71345.9|71375|71355|71376.7|71356.7|71363.6|71343.6|266
1590093600000|2020-05-21 20:40:00|71374.8|71354.8|71367.5|71347.5|71375.6|71355.6|71366.4|71346.4|176
1590093900000|2020-05-21 20:45:00|71366.8|71346.8|71368.1|71348.1|71371.8|71351.8|71363.8|71343.8|237
1590094200000|2020-05-21 20:50:00|71364.6|71344.6|71368|71348|71368.7|71348.7|71364.6|71344.6|184
1590094500000|2020-05-21 20:55:00|71367.5|71347.5|71351.7|71295.9|71372.8|71347.7|71344.3|71292.4|247
1590094800000|2020-05-21 21:00:00|71352.1|71295.7|71374|71303.3|71374.8|71317.3|71350.6|71295.7|77
1590095100000|2020-05-21 21:05:00|71354.5|71299.4|71375.4|71311.3|71407|71318.4|71343.4|71293|135
1590095400000|2020-05-21 21:10:00|71362.2|71308.4|71367.7|71313.5|71402.8|71318.3|71355|71295.8|101
1590095700000|2020-05-21 21:15:00|71366.6|71314.2|71367.5|71312.6|71385.9|71315.6|71365.2|71304.8|44
1590096000000|2020-05-21 21:20:00|71368.2|71312.2|71372.9|71307.1|71380.4|71312.2|71365.5|71301.5|46
1590096300000|2020-05-21 21:25:00|71370.1|71308.8|71372|71302.9|71377.3|71314.3|71367.7|71299.8|36
1590096600000|2020-05-21 21:30:00|71371.3|71303.2|71368.1|71314.1|71372.8|71327.6|71362.5|71303.2|63
1590096900000|2020-05-21 21:35:00|71367.7|71313.3|71361.1|71307.5|71382.2|71338.7|71354.2|71302.3|103
1590097200000|2020-05-21 21:40:00|71363.1|71311.7|71363.7|71306.9|71378|71312.6|71361.1|71300.7|51
1590097500000|2020-05-21 21:45:00|71361.1|71307.5|71370.3|71307.1|71374.4|71338.1|71351|71304.8|170
1590097800000|2020-05-21 21:50:00|71368.4|71306.1|71371.2|71308.5|71373|71318.4|71361.1|71305|110
1590098100000|2020-05-21 21:55:00|71371.5|71308.3|71368.5|71307.6|71383.7|71361.8|71361.1|71305.5|319
1590098400000|2020-05-21 22:00:00|71371.1|71310.5|71368|71315.6|71374.3|71326.3|71344.3|71304.6|314
1590098700000|2020-05-21 22:05:00|71368.3|71314.8|71349.5|71316.7|71373.6|71327.6|71344.6|71306.8|243
1590099000000|2020-05-21 22:10:00|71351.5|71321.3|71365.3|71328.2|71377.6|71339.8|71346.1|71319|343
1590099300000|2020-05-21 22:15:00|71366.7|71319.9|71371.8|71329.8|71381.8|71351.5|71358.9|71311.8|377
1590099600000|2020-05-21 22:20:00|71372|71332|71361.8|71312.5|71383.1|71340.7|71350.7|71312.5|282
1590099900000|2020-05-21 22:25:00|71364.4|71312|71355.8|71335.8|71370.6|71340.4|71355.8|71310.6|263
1590100200000|2020-05-21 22:30:00|71357.1|71337.1|71363.8|71328.6|71368.9|71337.7|71351.7|71322.3|383
1590100500000|2020-05-21 22:35:00|71364.1|71327.6|71355.6|71310.7|71369.3|71337.4|71350.2|71302|281
1590100800000|2020-05-21 22:40:00|71355.4|71309.6|71351.3|71310.3|71356.4|71317.3|71346.8|71301.4|197
1590101100000|2020-05-21 22:45:00|71352.5|71306.1|71351.3|71314|71358|71316.3|71348.7|71303.1|218
1590101400000|2020-05-21 22:50:00|71351.2|71313.9|71352.8|71306.1|71358|71314.9|71348.7|71301.9|181
1590101700000|2020-05-21 22:55:00|71352.5|71306.3|71349.8|71298|71354.3|71311.2|71346.1|71294.2|182
1590102000000|2020-05-21 23:00:00|71345.5|71295.7|71338.6|71318.6|71351.8|71319.7|71332|71289.7|327
1590102300000|2020-05-21 23:05:00|71338.1|71318.1|71349.9|71299.8|71353.5|71327.6|71336.4|71297.8|389
1590102600000|2020-05-21 23:10:00|71350.6|71300|71337.1|71298.9|71354.4|71321.4|71336.8|71298|286
1590102900000|2020-05-21 23:15:00|71336.7|71298.5|71350.9|71306.4|71354.5|71313.8|71334.1|71295.1|240
1590103200000|2020-05-21 23:20:00|71350.8|71307.7|71332|71312|71350.8|71314.1|71329.4|71299.8|254
1590103500000|2020-05-21 23:25:00|71331.9|71311.9|71330.2|71299.3|71336.1|71313.8|71318.4|71297.3|299
1590103800000|2020-05-21 23:30:00|71330.1|71299.6|71323.6|71303.6|71332.7|71305.9|71320|71296.4|277
1590104100000|2020-05-21 23:35:00|71321.7|71301.7|71335.3|71299.5|71335.3|71307.3|71321.2|71298.6|237
1590104400000|2020-05-21 23:40:00|71341.4|71298.6|71322.8|71302.8|71344.3|71307.4|71316.4|71292.1|430
1590104700000|2020-05-21 23:45:00|71322.7|71302.7|71320.3|71300.3|71329|71304.2|71308.4|71288.4|417
1590105000000|2020-05-21 23:50:00|71320.4|71300.4|71313.5|71293.5|71321.5|71301.5|71307.7|71287.7|444
1590105300000|2020-05-21 23:55:00|71313.6|71293.6|71324.9|71304.9|71333.3|71307.6|71309.1|71289.1|463
1590105600000|2020-05-22 00:00:00|71325.6|71305.6|71309.9|71289.9|71325.6|71305.6|71298.6|71278.6|809
1590105900000|2020-05-22 00:05:00|71310.2|71290.2|71317.3|71297.3|71325.4|71305.4|71304.5|71284.5|613
1590106200000|2020-05-22 00:10:00|71317.4|71297.4|71327|71307|71334.7|71318.7|71316.5|71296.5|714
1590106500000|2020-05-22 00:15:00|71326.9|71306.9|71320.5|71300.5|71329.8|71309.8|71319.5|71299.5|699
1590106800000|2020-05-22 00:20:00|71320.6|71300.6|71318.9|71298.9|71322.2|71302.2|71316.6|71296.6|794
1590107100000|2020-05-22 00:25:00|71318.6|71298.6|71308.7|71288.7|71320.5|71300.5|71306.2|71286.2|745
1590107400000|2020-05-22 00:30:00|71309.3|71289.3|71292.2|71272.2|71313.2|71293.2|71291.1|71271.1|694
1590107700000|2020-05-22 00:35:00|71291.7|71271.7|71284.8|71264.8|71292.5|71272.5|71277.2|71257.2|664
1590108000000|2020-05-22 00:40:00|71284.9|71264.9|71304.4|71284.4|71304.5|71284.5|71284.7|71264.7|600
1590108300000|2020-05-22 00:45:00|71304.3|71284.3|71313|71293|71313.5|71293.5|71285.5|71265.5|587
1590108600000|2020-05-22 00:50:00|71313.4|71293.4|71308.9|71288.9|71318.3|71298.3|71302.5|71282.5|540
1590108900000|2020-05-22 00:55:00|71310.5|71290.5|71319.3|71299.3|71323.1|71303.1|71304.6|71284.6|557
1590109200000|2020-05-22 01:00:00|71319.8|71299.8|71298.9|71278.9|71320.5|71300.5|71292.4|71272.4|657
1590109500000|2020-05-22 01:05:00|71299|71279|71319.9|71299.9|71324.1|71304.1|71297.6|71277.6|787
1590109800000|2020-05-22 01:10:00|71320|71300|71294.5|71274.5|71325|71305|71293|71273|781
1590110100000|2020-05-22 01:15:00|71294.1|71274.1|71311.2|71291.2|71311.5|71296.8|71279.5|71259.5|645
1590110400000|2020-05-22 01:20:00|71312|71292|71316.6|71296.6|71322.2|71302.9|71310.1|71290.7|621
1590110700000|2020-05-22 01:25:00|71316.5|71296.5|71317.2|71297.2|71333.5|71313.6|71310.9|71295.6|683
1590111000000|2020-05-22 01:30:00|71316.4|71296.4|71293.6|71273.6|71326.5|71311.3|71286.1|71271.1|774
1590111300000|2020-05-22 01:35:00|71293.5|71273.5|71326|71306|71333.8|71317.4|71287.1|71270.4|809
1590111600000|2020-05-22 01:40:00|71325.8|71305.8|71361.1|71341.1|71363.4|71347.4|71309.8|71295.3|841
1590111900000|2020-05-22 01:45:00|71360.9|71340.9|71346.7|71326.7|71366.6|71349.7|71337.5|71321.7|758
1590112200000|2020-05-22 01:50:00|71346.2|71326.2|71332.4|71312.4|71348.7|71333.8|71324.5|71310.6|731
1590112500000|2020-05-22 01:55:00|71332.3|71312.3|71344|71324|71349.2|71335.1|71327.8|71312.3|770
1590112800000|2020-05-22 02:00:00|71343.9|71323.9|71350.4|71340.4|71355.4|71340.4|71334.3|71319.1|675
1590113100000|2020-05-22 02:05:00|71350.8|71340.8|71349|71339|71365.8|71349.7|71342.4|71327.4|674
1590113400000|2020-05-22 02:10:00|71348.9|71338.9|71367.9|71357.9|71373|71358.1|71341.3|71326.1|698
1590113700000|2020-05-22 02:15:00|71368.1|71358.1|71372.7|71352.7|71383.4|71368|71366|71349.5|712
1590114000000|2020-05-22 02:20:00|71372.8|71352.8|71356.9|71336.9|71376.2|71361.2|71348.2|71332.8|672
1590114300000|2020-05-22 02:25:00|71356.6|71336.6|71363|71343|71370|71355.1|71352.5|71334.6|732
1590114600000|2020-05-22 02:30:00|71363.1|71343.1|71340.8|71330.8|71368.7|71351.5|71337.5|71325.8|654
1590114900000|2020-05-22 02:35:00|71340.7|71330.7|71343|71333|71351.6|71335.2|71332.2|71317.4|600
1590115200000|2020-05-22 02:40:00|71342.9|71332.9|71342.7|71332.7|71352.4|71339.1|71340.2|71325.9|515
1590115500000|2020-05-22 02:45:00|71343.2|71333.2|71337.2|71327.2|71348.3|71336.6|71332.4|71317.7|558
1590115800000|2020-05-22 02:50:00|71337.3|71327.3|71340.4|71330.4|71347.7|71334.9|71337.3|71324.2|582
1590116100000|2020-05-22 02:55:00|71340.3|71330.3|71332.1|71322.1|71356.2|71342.1|71328.2|71318.2|698
1590116400000|2020-05-22 03:00:00|71332.2|71322.2|71322.1|71312.1|71342.3|71331.1|71313.9|71303|699
1590116700000|2020-05-22 03:05:00|71322|71312|71320.4|71310.4|71329.9|71315.4|71316.9|71302.5|620
1590117000000|2020-05-22 03:10:00|71321.1|71311.1|71328|71318|71329|71318.7|71317|71303.4|593
1590117300000|2020-05-22 03:15:00|71327.9|71317.9|71340.7|71320.7|71343.9|71329.8|71327.8|71313.3|565
1590117600000|2020-05-22 03:20:00|71340.8|71320.8|71348.7|71338.7|71354.5|71342.7|71334.9|71320.2|531
1590117900000|2020-05-22 03:25:00|71348.8|71338.8|71342|71332|71351.9|71338.8|71336.1|71324.9|657
1590118200000|2020-05-22 03:30:00|71342.3|71332.3|71362.1|71342.1|71362.1|71347.2|71342.3|71329.7|587
1590118500000|2020-05-22 03:35:00|71362|71342|71358.8|71348.8|71371.9|71356.8|71349.7|71335.6|596
1590118800000|2020-05-22 03:40:00|71358.7|71348.7|71352.6|71342.6|71367.4|71353.3|71347.2|71334.6|567
1590119100000|2020-05-22 03:45:00|71352.3|71342.3|71350.8|71340.8|71359.3|71344.8|71348.2|71335.4|523
1590119400000|2020-05-22 03:50:00|71350.9|71340.9|71341.2|71331.2|71357.4|71345.9|71338|71324.5|509
1590119700000|2020-05-22 03:55:00|71340.9|71330.9|71350.3|71340.3|71356.7|71341.6|71329.4|71314.2|564
1590120000000|2020-05-22 04:00:00|71350.5|71340.5|71369.8|71359.8|71374.3|71359.9|71347.9|71337.9|630
1590120300000|2020-05-22 04:05:00|71369.5|71359.5|71374.5|71354.5|71379.9|71365.5|71362.7|71352.3|516
1590120600000|2020-05-22 04:10:00|71374.4|71354.4|71374.6|71364.6|71379.3|71364.7|71361.6|71346.6|529
1590120900000|2020-05-22 04:15:00|71374.7|71364.7|71382.9|71362.9|71393|71378.1|71374.5|71361.2|550
1590121200000|2020-05-22 04:20:00|71383|71363|71392.5|71382.5|71404|71388.8|71377.7|71362.9|590
1590121500000|2020-05-22 04:25:00|71392.7|71382.7|71393.3|71383.3|71404.6|71390|71390.5|71376.3|513
1590121800000|2020-05-22 04:30:00|71393.4|71383.4|71395.6|71385.6|71399|71389|71390|71376.3|438
1590122100000|2020-05-22 04:35:00|71395.3|71385.3|71395.8|71385.8|71400.7|71386.2|71392.4|71378.1|380
1590122400000|2020-05-22 04:40:00|71395.7|71385.7|71405.3|71395.3|71411.5|71397.2|71395.7|71382.9|506
1590122700000|2020-05-22 04:45:00|71404.6|71394.6|71411.4|71401.4|71421.3|71406.2|71403.5|71388.9|510
1590123000000|2020-05-22 04:50:00|71411.8|71401.8|71407.7|71397.7|71416.8|71406.8|71406.7|71396.7|414
1590123300000|2020-05-22 04:55:00|71409|71399|71415.8|71405.8|71420|71406.3|71407.1|71393.6|460
1590123600000|2020-05-22 05:00:00|71415.6|71405.6|71432.2|71412.2|71433.9|71420.4|71413.8|71399.9|657
1590123900000|2020-05-22 05:05:00|71426.9|71416.9|71453.9|71433.9|71457|71441.7|71423.8|71413.8|674
1590124200000|2020-05-22 05:10:00|71454.4|71434.4|71445.5|71425.5|71458.4|71443.6|71435.7|71420.5|727
1590124500000|2020-05-22 05:15:00|71438.6|71428.6|71440.4|71420.4|71445.3|71430.1|71429.6|71416.5|567
1590124800000|2020-05-22 05:20:00|71440.3|71420.3|71443.1|71433.1|71449.6|71434.7|71431.6|71416.6|581
1590125100000|2020-05-22 05:25:00|71443|71433|71456.4|71446.4|71457.3|71446.5|71437.2|71425.5|581
1590125400000|2020-05-22 05:30:00|71456.1|71446.1|71427.8|71417.8|71465.3|71451|71418.4|71403.9|750
1590125700000|2020-05-22 05:35:00|71428|71418|71427.9|71417.9|71435.1|71420|71415.1|71400.6|623
1590126000000|2020-05-22 05:40:00|71427.7|71417.7|71421.6|71411.6|71431.3|71419|71414.8|71399.9|545
1590126300000|2020-05-22 05:45:00|71421.7|71411.7|71428.5|71408.5|71439.5|71425.2|71417.2|71404.9|528
1590126600000|2020-05-22 05:50:00|71428.2|71408.2|71397.3|71387.3|71428.2|71413.2|71394|71379|715
1590126900000|2020-05-22 05:55:00|71397.4|71387.4|71407.9|71397.9|71419.4|71406.3|71394.7|71381.8|698
1590127200000|2020-05-22 06:00:00|71408|71398|71391|71381|71411.4|71398.2|71390.7|71376.2|697
1590127500000|2020-05-22 06:05:00|71390.9|71380.9|71390.7|71380.7|71400.2|71384.9|71380.7|71365.1|639
1590127800000|2020-05-22 06:10:00|71390.6|71380.6|71401.7|71391.7|71420.6|71405.9|71388.8|71378.4|619
1590128100000|2020-05-22 06:15:00|71401.6|71391.6|71398.2|71388.2|71412.2|71402.2|71395.7|71385.7|638
1590128400000|2020-05-22 06:20:00|71398.1|71388.1|71402.3|71392.3|71416.2|71406.2|71395.8|71385.8|661
1590128700000|2020-05-22 06:25:00|71402.2|71392.2|71407.8|71397.8|71409|71399|71398.4|71386.2|532
1590129000000|2020-05-22 06:30:00|71407.7|71397.7|71415|71405|71430.4|71420.4|71405.4|71395.4|662
1590129300000|2020-05-22 06:35:00|71414.5|71404.5|71434.7|71424.7|71451|71441|71414.4|71404.4|686
1590129600000|2020-05-22 06:40:00|71434.6|71424.6|71429.8|71419.8|71442.6|71432.6|71425.1|71415.1|633
1590129900000|2020-05-22 06:45:00|71430.6|71420.6|71432|71422|71436.7|71426.7|71423.3|71413.3|650
1590130200000|2020-05-22 06:50:00|71432.1|71422.1|71438.4|71428.4|71439.7|71429.7|71421.8|71411.8|502
1590130500000|2020-05-22 06:55:00|71438.3|71428.3|71442|71432|71442.9|71432.9|71431.2|71421.2|532
1590130800000|2020-05-22 07:00:00|71442.2|71432.2|71458.9|71448.9|71463|71453|71441.3|71431.3|791
1590131100000|2020-05-22 07:05:00|71458.7|71448.7|71480.3|71470.3|71490.7|71480.7|71458.4|71448.4|816
1590131400000|2020-05-22 07:10:00|71480.2|71470.2|71487|71477|71487.3|71477.3|71472|71462|691
1590131700000|2020-05-22 07:15:00|71487.2|71477.2|71497|71487|71512.9|71499.7|71485.7|71475.7|761
1590132000000|2020-05-22 07:20:00|71496.9|71486.9|71494.1|71484.1|71515.8|71504.8|71492.2|71482.2|709
1590132300000|2020-05-22 07:25:00|71494.2|71484.2|71500.1|71490.1|71500.3|71490.3|71487.2|71477.2|667
1590132600000|2020-05-22 07:30:00|71499.6|71489.6|71471.2|71461.2|71500.4|71490.4|71461.8|71451.8|739
1590132900000|2020-05-22 07:35:00|71471.1|71461.1|71493.8|71483.8|71494.7|71484.7|71465.3|71455.3|733
1590133200000|2020-05-22 07:40:00|71493.9|71483.9|71517|71507|71524.8|71514.8|71493.3|71483.3|730
1590133500000|2020-05-22 07:45:00|71517.1|71507.1|71499.3|71489.3|71518.8|71508.8|71489.6|71479.6|762
1590133800000|2020-05-22 07:50:00|71499.6|71489.6|71525.4|71515.4|71529.9|71516.9|71494.2|71482.5|714
1590134100000|2020-05-22 07:55:00|71525.2|71515.2|71536.3|71526.3|71547.8|71533.4|71521.4|71511.4|684
1590134400000|2020-05-22 08:00:00|71537.1|71527.1|71518.5|71508.5|71545.7|71535.7|71512|71502|745
1590134700000|2020-05-22 08:05:00|71518.6|71508.6|71513.6|71503.6|71521.6|71511.6|71512.8|71502.8|630
1590135000000|2020-05-22 08:10:00|71513.5|71503.5|71533.7|71523.7|71539.7|71528.6|71512.1|71502.1|751
1590135300000|2020-05-22 08:15:00|71533.8|71523.8|71565.6|71545.6|71565.6|71549.7|71509.2|71499.2|749
1590135600000|2020-05-22 08:20:00|71560.1|71550.1|71602.8|71582.8|71625.5|71605.5|71560.1|71550.1|811
1590135900000|2020-05-22 08:25:00|71602.9|71582.9|71639.8|71629.8|71653.6|71638|71591.7|71579.8|849
1590136200000|2020-05-22 08:30:00|71640.8|71630.8|71610.7|71590.7|71646.1|71631.9|71600.9|71585.8|808
1590136500000|2020-05-22 08:35:00|71610.5|71590.5|71621.5|71611.5|71637.2|71622|71606.4|71590.3|770
1590136800000|2020-05-22 08:40:00|71621.6|71611.6|71607.2|71597.2|71631.9|71617.9|71605.5|71589.8|594
1590137100000|2020-05-22 08:45:00|71607.3|71597.3|71634.4|71624.4|71635.4|71624.4|71599.5|71589.5|695
1590137400000|2020-05-22 08:50:00|71633.8|71623.8|71638.8|71628.8|71654.9|71641.1|71630.2|71616.3|670
1590137700000|2020-05-22 08:55:00|71638.7|71628.7|71584.4|71564.4|71647.6|71632.7|71580.1|71564.4|698
1590138000000|2020-05-22 09:00:00|71580.1|71570.1|71592.2|71582.2|71617.5|71600.3|71575.8|71562.9|748
1590138300000|2020-05-22 09:05:00|71592.3|71582.3|71598.4|71588.4|71607.7|71593.6|71585.8|71569.5|661
1590138600000|2020-05-22 09:10:00|71598.5|71588.5|71575.2|71565.2|71611.7|71596|71571.5|71552.5|660
1590138900000|2020-05-22 09:15:00|71575.1|71565.1|71531.6|71521.6|71578.3|71565.5|71529.5|71515.6|736
1590139200000|2020-05-22 09:20:00|71532.9|71522.9|71542.5|71532.5|71554.6|71539.6|71525|71511.1|719
1590139500000|2020-05-22 09:25:00|71546.7|71536.7|71568|71548|71579.3|71564.8|71546.7|71533|676
1590139800000|2020-05-22 09:30:00|71567.9|71547.9|71553.5|71543.5|71571.8|71554|71547.6|71533.2|673
1590140100000|2020-05-22 09:35:00|71553.4|71543.4|71542.3|71532.3|71565.3|71549.1|71537.3|71521.9|614
1590140400000|2020-05-22 09:40:00|71542.2|71532.2|71538.4|71528.4|71548|71534.2|71527.9|71517.9|643
1590140700000|2020-05-22 09:45:00|71538.2|71528.2|71548.2|71538.2|71563.7|71550.3|71536.8|71522.9|527
1590141000000|2020-05-22 09:50:00|71548|71538|71588.5|71568.5|71590.1|71576.2|71547.6|71534.7|598
1590141300000|2020-05-22 09:55:00|71589|71569|71541.6|71521.6|71601.2|71581.2|71539.4|71519.4|857
1590141600000|2020-05-22 10:00:00|71541.1|71521.1|71534.3|71514.3|71554.7|71534.7|71529.1|71509.1|841
1590141900000|2020-05-22 10:05:00|71534.4|71514.4|71545.7|71525.7|71554.6|71534.6|71529.3|71513|575
1590142200000|2020-05-22 10:10:00|71545.8|71525.8|71522.3|71502.3|71546|71526|71521.9|71501.9|611
1590142500000|2020-05-22 10:15:00|71522.8|71502.8|71541.4|71521.4|71545.2|71530|71522.8|71502.8|537
1590142800000|2020-05-22 10:20:00|71541.6|71521.6|71546.9|71536.9|71557.3|71537.3|71527|71510.5|536
1590143100000|2020-05-22 10:25:00|71546.5|71536.5|71535.5|71515.5|71554.5|71540.3|71527|71514.3|553
1590143400000|2020-05-22 10:30:00|71530.7|71520.7|71537.2|71517.2|71555.4|71540.4|71529.7|71514.4|646
1590143700000|2020-05-22 10:35:00|71536.9|71516.9|71532.1|71522.1|71544.5|71529.3|71527.2|71510|555
1590144000000|2020-05-22 10:40:00|71532.3|71522.3|71553.3|71533.3|71565.5|71548.8|71532.2|71517.3|577
1590144300000|2020-05-22 10:45:00|71553.2|71533.2|71529.4|71519.4|71553.2|71533.9|71529.1|71514.6|519
1590144600000|2020-05-22 10:50:00|71529.6|71519.6|71548.1|71528.1|71548.1|71531|71524.8|71508.6|575
1590144900000|2020-05-22 10:55:00|71548|71528|71536.9|71526.9|71560.2|71545.4|71536.3|71523.6|557
1590145200000|2020-05-22 11:00:00|71536.7|71526.7|71520.4|71510.4|71553.2|71537|71518.9|71503.6|684
1590145500000|2020-05-22 11:05:00|71520.1|71510.1|71513.5|71503.5|71527.1|71517.1|71511.1|71499.4|615
1590145800000|2020-05-22 11:10:00|71515|71505|71524|71514|71530.6|71515.4|71511.5|71496.9|673
1590146100000|2020-05-22 11:15:00|71523.8|71513.8|71532.8|71522.8|71537.7|71523.9|71523.7|71513.7|558
1590146400000|2020-05-22 11:20:00|71532.7|71522.7|71535.5|71515.5|71543.8|71527.9|71516.7|71501.5|656
1590146700000|2020-05-22 11:25:00|71535.3|71515.3|71551.2|71531.2|71557|71537|71519.1|71505.6|621
1590147000000|2020-05-22 11:30:00|71551.3|71531.3|71551.2|71531.2|71553.4|71537.1|71541.2|71522.6|524
1590147300000|2020-05-22 11:35:00|71551.3|71531.3|71550.1|71530.1|71551.7|71536.7|71534.4|71519.4|583
1590147600000|2020-05-22 11:40:00|71550.2|71530.2|71543|71523|71550.4|71534.6|71526.3|71511.8|613
1590147900000|2020-05-22 11:45:00|71542.1|71522.1|71533.2|71513.2|71549.8|71535.1|71529.1|71512.5|622
1590148200000|2020-05-22 11:50:00|71533.1|71513.1|71537.3|71527.3|71543.3|71528|71515.8|71498.1|802
1590148500000|2020-05-22 11:55:00|71542.1|71522.1|71526.8|71506.8|71542.1|71525.5|71522.9|71506.8|687
1590148800000|2020-05-22 12:00:00|71527.1|71507.1|71520|71510|71528.9|71512.3|71512.3|71497|657
1590149100000|2020-05-22 12:05:00|71520.3|71510.3|71527.4|71507.4|71539.4|71524.2|71519.4|71507.3|529
1590149400000|2020-05-22 12:10:00|71527.3|71507.3|71535.7|71515.7|71537.2|71524.5|71519.1|71503.8|612
1590149700000|2020-05-22 12:15:00|71536|71516|71547.2|71537.2|71556.6|71541.9|71527.9|71512.4|582
1590150000000|2020-05-22 12:20:00|71546.7|71536.7|71555.2|71535.2|71559.2|71542.6|71539.8|71524.1|674
1590150300000|2020-05-22 12:25:00|71555.1|71535.1|71574.1|71554.1|71576.5|71556.5|71552|71535.1|701
1590150600000|2020-05-22 12:30:00|71573.8|71553.8|71583.4|71563.4|71594.4|71575.7|71564.7|71548.4|628
1590150900000|2020-05-22 12:35:00|71583.5|71563.5|71591.1|71571.1|71602.7|71585.9|71574.2|71559.4|628
1590151200000|2020-05-22 12:40:00|71591.3|71571.3|71575.2|71555.2|71592.6|71577.4|71569.6|71553.8|649
1590151500000|2020-05-22 12:45:00|71575|71555|71565.9|71545.9|71581.5|71565.8|71559.4|71545.4|596
1590151800000|2020-05-22 12:50:00|71566.5|71546.5|71570|71560|71580.4|71565.2|71559.4|71544.8|679
1590152100000|2020-05-22 12:55:00|71569.9|71559.9|71603.4|71583.4|71603.5|71587.2|71568|71552.2|581
1590152400000|2020-05-22 13:00:00|71603.5|71583.5|71577.8|71567.8|71609|71595.8|71575.2|71564|735
1590152700000|2020-05-22 13:05:00|71577.9|71567.9|71573.5|71563.5|71580.9|71570.4|71569.4|71555.4|679
1590153000000|2020-05-22 13:10:00|71573.7|71563.7|71577.8|71557.8|71579.8|71565.2|71560|71545.6|714
1590153300000|2020-05-22 13:15:00|71577.9|71557.9|71590.8|71580.8|71606.5|71586.5|71566.8|71552.1|638
1590153600000|2020-05-22 13:20:00|71590.4|71580.4|71573.3|71563.3|71593.4|71581|71571.1|71556|697
1590153900000|2020-05-22 13:25:00|71572.9|71562.9|71589|71569|71593.6|71578.6|71570.7|71560.7|603
1590154200000|2020-05-22 13:30:00|71588.6|71568.6|71605|71595|71608.6|71595.7|71578.4|71566.7|848
1590154500000|2020-05-22 13:35:00|71605.1|71595.1|71603.8|71593.8|71611|71597.4|71588.7|71571.6|892
1590154800000|2020-05-22 13:40:00|71604.3|71594.3|71591.3|71581.3|71609.1|71594.3|71573.2|71560.5|803
1590155100000|2020-05-22 13:45:00|71591.4|71581.4|71601.4|71581.4|71606.9|71591.1|71590.6|71574.7|744
1590155400000|2020-05-22 13:50:00|71601.3|71581.3|71606.5|71596.5|71611.3|71597.8|71586.7|71572.6|703
1590155700000|2020-05-22 13:55:00|71606.4|71596.4|71590.1|71570.1|71606.4|71596.4|71583.9|71569.2|709
1590156000000|2020-05-22 14:00:00|71590.3|71570.3|71592|71582|71606|71590.9|71585.7|71570.3|746
1590156300000|2020-05-22 14:05:00|71591.9|71581.9|71575.6|71565.6|71597.7|71587.7|71571.3|71558.6|696
1590156600000|2020-05-22 14:10:00|71576|71566|71566.6|71556.6|71585.9|71572.4|71557.1|71547.1|742
1590156900000|2020-05-22 14:15:00|71566.7|71556.7|71553.3|71543.3|71569.9|71559.5|71552|71538.8|772
1590157200000|2020-05-22 14:20:00|71553.5|71543.5|71545.2|71535.2|71558.8|71545.5|71533.6|71523.6|771
1590157500000|2020-05-22 14:25:00|71545.1|71535.1|71540.8|71530.8|71552|71537.2|71539.5|71525.1|710
1590157800000|2020-05-22 14:30:00|71540.4|71530.4|71513|71493|71540.4|71530.4|71492.6|71473.6|821
1590158100000|2020-05-22 14:35:00|71508.2|71498.2|71510.6|71490.6|71520.1|71504.6|71503.4|71488.5|746
1590158400000|2020-05-22 14:40:00|71511.9|71491.9|71515.2|71505.2|71526.1|71511.1|71507.1|71491.9|792
1590158700000|2020-05-22 14:45:00|71515.3|71505.3|71511.7|71501.7|71523.9|71507.8|71501.4|71487.6|785
1590159000000|2020-05-22 14:50:00|71511.2|71501.2|71506.1|71496.1|71521.6|71507.5|71502.6|71487.4|764
1590159300000|2020-05-22 14:55:00|71506.2|71496.2|71509.9|71499.9|71520.3|71505.8|71501.2|71490.5|779
1590159600000|2020-05-22 15:00:00|71510|71500|71508.7|71498.7|71519|71507.5|71507.2|71492.4|760
1590159900000|2020-05-22 15:05:00|71508.8|71498.8|71491|71481|71514.7|71501.6|71486.9|71472.5|652
1590160200000|2020-05-22 15:10:00|71491.2|71481.2|71489.3|71479.3|71505.1|71489.9|71487.5|71477.4|622
1590160500000|2020-05-22 15:15:00|71489|71479|71470.6|71460.6|71497|71485.5|71470.6|71460.6|677
1590160800000|2020-05-22 15:20:00|71469.8|71459.8|71465.3|71455.3|71485.5|71474.6|71456.8|71442.1|779
1590161100000|2020-05-22 15:25:00|71465.6|71455.6|71478.6|71468.6|71481.6|71468.9|71465.5|71451|763
1590161400000|2020-05-22 15:30:00|71478.4|71468.4|71473.6|71463.6|71482.8|71468.6|71470.1|71456|749
1590161700000|2020-05-22 15:35:00|71473.8|71463.8|71458.7|71448.7|71479.6|71464.9|71457.3|71443|661
1590162000000|2020-05-22 15:40:00|71458.6|71448.6|71470.4|71460.4|71478.1|71463.3|71442.3|71428.4|722
1590162300000|2020-05-22 15:45:00|71469.7|71459.7|71479.1|71469.1|71488.3|71473|71465.6|71450.4|777
1590162600000|2020-05-22 15:50:00|71478.7|71468.7|71482.6|71462.6|71486|71471.2|71475.9|71460.2|608
1590162900000|2020-05-22 15:55:00|71482.5|71462.5|71492.7|71472.7|71499.9|71485.8|71477.4|71462.5|662
1590163200000|2020-05-22 16:00:00|71493.2|71473.2|71496.3|71476.3|71501|71484.2|71487.2|71471.9|720
1590163500000|2020-05-22 16:05:00|71496.6|71476.6|71506|71486|71506.6|71490.7|71493|71475.9|596
1590163800000|2020-05-22 16:10:00|71505.9|71485.9|71513.1|71493.1|71513.5|71499.7|71498.5|71482.3|546
1590164100000|2020-05-22 16:15:00|71512.6|71492.6|71516.9|71496.9|71517.3|71502.4|71507.2|71492.2|464
1590164400000|2020-05-22 16:20:00|71511.2|71501.2|71523|71503|71523.6|71508.2|71508.6|71492.8|545
1590164700000|2020-05-22 16:25:00|71523.1|71503.1|71522.9|71512.9|71529.2|71518.6|71518.3|71501.2|536
1590165000000|2020-05-22 16:30:00|71523.4|71513.4|71512.5|71502.5|71523.4|71513.4|71508.3|71492.5|512
1590165300000|2020-05-22 16:35:00|71512.4|71502.4|71513.1|71493.1|71517.2|71502.9|71508.1|71492|529
1590165600000|2020-05-22 16:40:00|71513.2|71493.2|71496.6|71476.6|71514.5|71499|71490.2|71474.4|619
1590165900000|2020-05-22 16:45:00|71496.4|71476.4|71489.8|71469.8|71496.7|71476.8|71478.9|71463|623
1590166200000|2020-05-22 16:50:00|71489.9|71469.9|71490.4|71470.4|71492.3|71476.6|71482.3|71467.2|432
1590166500000|2020-05-22 16:55:00|71490.5|71470.5|71502.2|71492.2|71505.6|71493.1|71484|71468.8|526
1590166800000|2020-05-22 17:00:00|71502.3|71492.3|71499.7|71479.7|71505.6|71492.3|71494.2|71479.4|490
1590167100000|2020-05-22 17:05:00|71499.8|71479.8|71512.1|71502.1|71517.3|71502.6|71494.5|71479.6|549
1590167400000|2020-05-22 17:10:00|71511.9|71501.9|71511.9|71501.9|71524.1|71509.2|71506.9|71494.3|555
1590167700000|2020-05-22 17:15:00|71511.8|71501.8|71504.3|71484.3|71517.4|71502.1|71496.5|71482.1|517
1590168000000|2020-05-22 17:20:00|71504.4|71484.4|71491.7|71481.7|71505|71490.1|71487.8|71473|442
1590168300000|2020-05-22 17:25:00|71491.6|71481.6|71489.8|71479.8|71501.5|71487|71489.4|71474.4|493
1590168600000|2020-05-22 17:30:00|71489.5|71479.5|71499.5|71479.5|71500.8|71486.3|71487.1|71472.4|528
1590168900000|2020-05-22 17:35:00|71499.6|71479.6|71509.3|71489.3|71509.4|71494.3|71498.2|71479.4|527
1590169200000|2020-05-22 17:40:00|71509.1|71489.1|71506.8|71486.8|71510|71494.5|71498.6|71483.6|506
1590169500000|2020-05-22 17:45:00|71507|71487|71505.5|71485.5|71507.8|71492.5|71497.5|71481.9|523
1590169800000|2020-05-22 17:50:00|71505.3|71485.3|71513.7|71493.7|71513.9|71498.7|71502.2|71485.3|472
1590170100000|2020-05-22 17:55:00|71513.6|71493.6|71493.6|71473.6|71513.9|71497.5|71486.7|71469.2|554
1590170400000|2020-05-22 18:00:00|71493.8|71473.8|71494.5|71474.5|71502.3|71486.9|71487.1|71471.9|585
1590170700000|2020-05-22 18:05:00|71494.7|71474.7|71495.7|71475.7|71497|71477|71491.3|71471.3|460
1590171000000|2020-05-22 18:10:00|71494.8|71474.8|71476.7|71456.7|71494.8|71474.8|71470.4|71455.6|452
1590171300000|2020-05-22 18:15:00|71476.9|71456.9|71479.5|71459.5|71482.5|71465.7|71471.8|71456.3|484
1590171600000|2020-05-22 18:20:00|71479.4|71459.4|71473.7|71453.7|71480.1|71460.8|71468.1|71453.3|352
1590171900000|2020-05-22 18:25:00|71473.8|71453.8|71477.3|71467.3|71483.4|71467.3|71466.1|71448.3|474
1590172200000|2020-05-22 18:30:00|71477.6|71467.6|71475.2|71455.2|71483.8|71468.5|71473.5|71454.4|437
1590172500000|2020-05-22 18:35:00|71475|71455|71472.5|71452.5|71476.4|71456.4|71471|71451|363
1590172800000|2020-05-22 18:40:00|71472.7|71452.7|71476.9|71456.9|71477.1|71457.1|71470.7|71450.7|297
1590173100000|2020-05-22 18:45:00|71477.1|71457.1|71468.5|71448.5|71477.1|71461.4|71462.7|71446.7|360
1590173400000|2020-05-22 18:50:00|71467.8|71447.8|71471.1|71451.1|71473.2|71453.4|71463|71447.8|348
1590173700000|2020-05-22 18:55:00|71471|71451|71466.7|71446.7|71471.6|71452.2|71459|71445.2|398
1590174000000|2020-05-22 19:00:00|71461.7|71451.7|71455.2|71435.2|71469|71451.9|71451.4|71431.4|362
1590174300000|2020-05-22 19:05:00|71455.1|71435.1|71444.4|71424.4|71455.9|71440.1|71443.1|71423.1|530
1590174600000|2020-05-22 19:10:00|71444.3|71424.3|71453|71433|71454.7|71434.7|71443.5|71423.5|473
1590174900000|2020-05-22 19:15:00|71452.9|71432.9|71458.7|71438.7|71459.2|71441.9|71451.2|71431.2|402
1590175200000|2020-05-22 19:20:00|71458.8|71438.8|71467.5|71447.5|71475.5|71455.5|71458|71438|619
1590175500000|2020-05-22 19:25:00|71467.6|71447.6|71469.3|71449.3|71471.8|71451.8|71466.9|71446.9|533
1590175800000|2020-05-22 19:30:00|71469.2|71449.2|71470.5|71450.5|71472.8|71453.7|71462.9|71447.6|403
1590176100000|2020-05-22 19:35:00|71470.7|71450.7|71471.8|71451.8|71473.8|71455.9|71465.2|71450|436
1590176400000|2020-05-22 19:40:00|71471.7|71451.7|71470.5|71450.5|71472.8|71452.8|71469.7|71449.7|393
1590176700000|2020-05-22 19:45:00|71470.6|71450.6|71459|71439|71471.4|71454.5|71459|71439|347
1590177000000|2020-05-22 19:50:00|71459.2|71439.2|71461.4|71441.4|71463.6|71446.2|71456.2|71438.4|426
1590177300000|2020-05-22 19:55:00|71461.7|71441.7|71464.6|71444.6|71466.4|71450.4|71458.3|71441.2|517
1590177600000|2020-05-22 20:00:00|71464.4|71444.4|71461.8|71441.8|71464.4|71444.4|71459.1|71439.1|323
1590177900000|2020-05-22 20:05:00|71461.7|71441.7|71477.8|71457.8|71479|71459|71456.7|71436.7|468
1590178200000|2020-05-22 20:10:00|71477.9|71457.9|71478.7|71458.7|71479.7|71459.7|71476.3|71456.3|363
1590178500000|2020-05-22 20:15:00|71478.5|71458.5|71486.9|71466.9|71495.7|71475.7|71478.1|71458.1|432
1590178800000|2020-05-22 20:20:00|71487|71467|71484.3|71464.3|71488.8|71468.8|71482.5|71462.5|346
1590179100000|2020-05-22 20:25:00|71483.8|71463.8|71491.7|71471.7|71493.1|71473.1|71481.3|71461.3|298
1590179400000|2020-05-22 20:30:00|71491.1|71471.1|71496.7|71476.7|71498.2|71478.2|71488.7|71468.7|315
1590179700000|2020-05-22 20:35:00|71496.5|71476.5|71498|71478|71499.5|71479.5|71492.9|71472.9|205
1590180000000|2020-05-22 20:40:00|71497.5|71477.5|71484.1|71464.1|71498.3|71478.3|71479.9|71459.9|242
1590180300000|2020-05-22 20:45:00|71483.6|71463.6|71507.8|71458.6|71521.8|71480.1|71480.3|71449.9|316
1590180600000|2020-05-22 20:50:00|71507.6|71457.3|71502.3|71482.3|71527.7|71493.2|71496.4|71448.1|224
1590180900000|2020-05-22 20:55:00|71504.9|71484.9|71502.6|71482.6|71550.5|71489.9|71495.5|71419.9|188
1590350400000|2020-05-24 20:00:00|71576.8|71505.5|71581.1|71502|71585.8|71505.5|71576.8|71498.2|13
1590350700000|2020-05-24 20:05:00|71610.8|71495.9|71581.1|71502|71610.8|71505.5|71576.8|71495.9|5
1590351000000|2020-05-24 20:10:00|71585.8|71498.2|71581.1|71502|71585.8|71505.5|71576.8|71498.2|10
1590351300000|2020-05-24 20:15:00|71576.8|71505.5|71558.5|71536.5|71585.8|71536.5|71557.9|71498.2|8
1590351600000|2020-05-24 20:20:00|71558.4|71536.4|71542.2|71520.2|71558.5|71536.5|71524|71502|33
1590351900000|2020-05-24 20:25:00|71542.3|71520.3|71541.7|71519.7|71542.3|71520.3|71541.6|71519.6|7
1590352200000|2020-05-24 20:30:00|71541.6|71519.6|71541.7|71519.7|71541.7|71519.7|71541.6|71519.6|4
1590352500000|2020-05-24 20:35:00|71560.8|71538.8|71541.7|71519.7|71560.8|71538.8|71541.7|71519.7|4
1590352800000|2020-05-24 20:40:00|71560.8|71538.8|71541.7|71519.7|71560.8|71538.8|71541.7|71519.7|2
1590353100000|2020-05-24 20:45:00|71541.6|71519.6|71558.4|71536.4|71558.4|71536.4|71541.6|71519.6|7
1590353400000|2020-05-24 20:50:00|71541.7|71519.7|71555.9|71533.9|71556.1|71534.1|71541.6|71519.6|4
1590353700000|2020-05-24 20:55:00|71555.7|71533.7|71548|71526|71582.1|71534.1|71541.4|71509.5|14
1590354000000|2020-05-24 21:00:00|71593.5|71503.2|71548.2|71526.2|71593.5|71536.3|71543.8|71502.7|39
1590354300000|2020-05-24 21:05:00|71551.3|71529.3|71550.5|71528.5|71553.3|71531.3|71539.3|71517.3|94
1590354600000|2020-05-24 21:10:00|71548.2|71526.2|71549.2|71527.2|71550.7|71528.7|71540.5|71518.5|102
1590354900000|2020-05-24 21:15:00|71548.2|71526.2|71546.3|71524.3|71552.2|71530.2|71542.7|71520.7|108
1590355200000|2020-05-24 21:20:00|71545.6|71523.6|71544.2|71522.2|71551.9|71529.9|71541.7|71519.7|119
1590355500000|2020-05-24 21:25:00|71544.3|71522.3|71547|71525|71550.6|71528.6|71537.8|71515.8|114
1590355800000|2020-05-24 21:30:00|71545.9|71523.9|71546.4|71524.4|71571.8|71527.6|71544.3|71503.1|196
1590356100000|2020-05-24 21:35:00|71549.1|71527.1|71545.6|71523.6|71554.4|71532.4|71543.4|71521.4|60
1590356400000|2020-05-24 21:40:00|71545.7|71523.7|71546.2|71524.2|71551.1|71529.1|71544|71522|110
1590356700000|2020-05-24 21:45:00|71545.7|71523.7|71548.3|71526.3|71555.5|71533.5|71544.5|71522.5|129
1590357000000|2020-05-24 21:50:00|71549.8|71527.8|71549|71527|71552.6|71530.6|71545.8|71523.8|100
1590357300000|2020-05-24 21:55:00|71550.5|71528.5|71550|71528|71551.4|71529.4|71546.3|71524.3|96
1590357600000|2020-05-24 22:00:00|71549.9|71527.9|71546.3|71526.3|71550.9|71528.9|71544.5|71522.8|202
1590357900000|2020-05-24 22:05:00|71546.1|71526.1|71545|71525|71556.5|71528.9|71543.6|71514.9|266
1590358200000|2020-05-24 22:10:00|71549|71518.2|71553.4|71522.2|71558|71528.5|71544.8|71509.4|288
1590358500000|2020-05-24 22:15:00|71553|71521.8|71548.4|71528.4|71557.7|71530.4|71545.8|71519.6|248
1590358800000|2020-05-24 22:20:00|71547.4|71527.4|71554.6|71523.9|71556.6|71532.3|71546.1|71522.1|196
1590359100000|2020-05-24 22:25:00|71555.6|71524.4|71552.6|71532.6|71559.6|71536.2|71543.8|71523.2|748
1590359400000|2020-05-24 22:30:00|71549.4|71529.4|71556.8|71536.8|71560.6|71537.5|71547.7|71524.2|761
1590359700000|2020-05-24 22:35:00|71556.1|71536.1|71552.8|71532.8|71556.8|71536.8|71550.4|71524.5|525
1590360000000|2020-05-24 22:40:00|71552|71532|71544.3|71524.3|71553.1|71533.1|71539.7|71519.7|553
1590360300000|2020-05-24 22:45:00|71544.2|71524.2|71546.4|71513.6|71552.3|71525.6|71537.4|71504.1|363
1590360600000|2020-05-24 22:50:00|71539.7|71519.7|71534.7|71491.8|71546.4|71521.1|71508.6|71481.9|439
1590360900000|2020-05-24 22:55:00|71534|71496.1|71517.6|71497.6|71540.2|71500.8|71516.3|71482.3|273
1590361200000|2020-05-24 23:00:00|71518.6|71498.6|71525.7|71494.7|71542|71505.4|71515.1|71491|439
1590361500000|2020-05-24 23:05:00|71526.6|71494.4|71514.1|71494.1|71526.6|71501.7|71511.9|71487.6|341
1590361800000|2020-05-24 23:10:00|71514.2|71494.2|71516.6|71496.6|71524.6|71501.3|71513.2|71491.4|351
1590362100000|2020-05-24 23:15:00|71516.9|71496.9|71516.5|71496.5|71526.4|71506.4|71513.9|71488.4|377
1590362400000|2020-05-24 23:20:00|71517.2|71497.2|71517.9|71497.9|71520.5|71500.5|71513.3|71493.3|217
1590362700000|2020-05-24 23:25:00|71520.5|71500.5|71516.2|71496.2|71523.2|71503.2|71514.1|71494.1|361
1590363000000|2020-05-24 23:30:00|71515.4|71495.4|71501.7|71481.7|71523.4|71503.4|71498.1|71478.1|515
1590363300000|2020-05-24 23:35:00|71501.8|71481.8|71504.1|71484.1|71507.9|71487.9|71492.2|71472.2|430
1590363600000|2020-05-24 23:40:00|71503.6|71483.6|71507.7|71487.7|71510.5|71490.5|71500.7|71480.7|382
1590363900000|2020-05-24 23:45:00|71506|71486|71505.6|71485.6|71508.3|71488.3|71504.7|71484.7|513
1590364200000|2020-05-24 23:50:00|71505.4|71485.4|71498.7|71478.7|71514.8|71494.8|71495.3|71475.3|695
1590364500000|2020-05-24 23:55:00|71498.8|71478.8|71469.9|71449.9|71499.5|71479.5|71469.9|71449.9|527
1590364800000|2020-05-25 00:00:00|71472.1|71452.1|71478.6|71458.6|71485.1|71465.1|71463.5|71443.5|724
1590365100000|2020-05-25 00:05:00|71478.7|71458.7|71483.4|71463.4|71489.7|71469.7|71477.5|71457.5|543
1590365400000|2020-05-25 00:10:00|71483.6|71463.6|71482.7|71462.7|71487.9|71467.9|71476.5|71456.5|830
1590365700000|2020-05-25 00:15:00|71482.6|71462.6|71482.4|71462.4|71485.4|71465.4|71477.9|71457.9|450
1590366000000|2020-05-25 00:20:00|71482.3|71462.3|71475.7|71455.7|71485.3|71465.3|71472.7|71452.7|579
1590366300000|2020-05-25 00:25:00|71475.8|71455.8|71472.3|71452.3|71476.9|71456.9|71465.4|71445.4|579
1590366600000|2020-05-25 00:30:00|71471.7|71451.7|71474.3|71454.3|71475.7|71455.7|71470.3|71450.3|900
1590366900000|2020-05-25 00:35:00|71475.1|71455.1|71475|71455|71479.2|71459.2|71473.3|71453.3|659
1590367200000|2020-05-25 00:40:00|71475.2|71455.2|71476.4|71456.4|71479|71459|71474.7|71454.7|664
1590367500000|2020-05-25 00:45:00|71476|71456|71470.8|71450.8|71476.9|71456.9|71468.8|71448.8|636
1590367800000|2020-05-25 00:50:00|71470.5|71450.5|71491.8|71471.8|71498.9|71478.9|71468.2|71448.2|647
1590368100000|2020-05-25 00:55:00|71491.9|71471.9|71501.4|71481.4|71503.9|71483.9|71483.1|71463.1|744
1590368400000|2020-05-25 01:00:00|71502|71482|71502.8|71482.8|71507|71487|71485.6|71465.6|760
1590368700000|2020-05-25 01:05:00|71502.5|71482.5|71508.3|71488.3|71517.1|71497.1|71500|71480|792
1590369000000|2020-05-25 01:10:00|71508.2|71488.2|71510.1|71490.1|71526.5|71506.5|71502.8|71482.8|746
1590369300000|2020-05-25 01:15:00|71511.4|71491.4|71492.9|71472.9|71511.9|71491.9|71487.5|71469.4|719
1590369600000|2020-05-25 01:20:00|71493|71473|71498.2|71478.2|71509.7|71493.3|71492.3|71472.9|626
1590369900000|2020-05-25 01:25:00|71493.6|71483.6|71508.3|71488.3|71516.1|71501.5|71492.4|71478.1|616
1590370200000|2020-05-25 01:30:00|71508.2|71488.2|71540.1|71520.1|71552.8|71534|71501.3|71483.8|907
1590370500000|2020-05-25 01:35:00|71539.8|71519.8|71542|71522|71555.9|71536.1|71526.1|71511|854
1590370800000|2020-05-25 01:40:00|71535.9|71525.9|71525.3|71515.3|71543.1|71528.7|71519.5|71506.4|777
1590371100000|2020-05-25 01:45:00|71525.4|71515.4|71518.3|71508.3|71537.6|71522.8|71517.9|71503.2|716
1590371400000|2020-05-25 01:50:00|71518.8|71508.8|71506.3|71496.3|71535.1|71520.6|71506|71491.5|741
1590371700000|2020-05-25 01:55:00|71506.8|71496.8|71497.6|71487.6|71512.6|71500.4|71491.5|71477.2|862
1590372000000|2020-05-25 02:00:00|71497.5|71487.5|71500.7|71490.7|71503.6|71492.6|71484.8|71474.8|731
1590372300000|2020-05-25 02:05:00|71500.5|71490.5|71510.9|71500.9|71522.4|71512.4|71497.8|71482.9|766
1590372600000|2020-05-25 02:10:00|71511.1|71501.1|71514.2|71504.2|71521.6|71511.6|71502.7|71489.9|656
1590372900000|2020-05-25 02:15:00|71514.1|71504.1|71518.4|71508.4|71522.2|71510|71508.1|71498.1|747
1590373200000|2020-05-25 02:20:00|71518.5|71508.5|71520.2|71510.2|71523.7|71513.7|71507.6|71497.6|667
1590373500000|2020-05-25 02:25:00|71520.1|71510.1|71510.4|71500.4|71520.3|71510.3|71502.8|71492.8|698
1590373800000|2020-05-25 02:30:00|71510.8|71500.8|71504.3|71494.3|71520.1|71508.1|71502.6|71492.6|642
1590374100000|2020-05-25 02:35:00|71504|71494|71517.1|71507.1|71518|71508|71500.8|71489.2|604
1590374400000|2020-05-25 02:40:00|71517|71507|71536.5|71526.5|71541|71527.1|71516.7|71506.7|549
1590374700000|2020-05-25 02:45:00|71536.6|71526.6|71554.1|71544.1|71554.3|71544.3|71527.6|71517.6|684
1590375000000|2020-05-25 02:50:00|71553.9|71543.9|71541.5|71531.5|71556.5|71544.6|71541.1|71531.1|606
1590375300000|2020-05-25 02:55:00|71541.3|71531.3|71539.4|71529.4|71546.4|71533.4|71535.3|71525.3|576
1590375600000|2020-05-25 03:00:00|71539.6|71529.6|71522.9|71512.9|71539.6|71529.6|71520|71510|683
1590375900000|2020-05-25 03:05:00|71522.8|71512.8|71519.4|71509.4|71526.3|71516.3|71510.8|71500.8|716
1590376200000|2020-05-25 03:10:00|71519.3|71509.3|71508.1|71498.1|71519.4|71509.4|71505.2|71495.2|595
1590376500000|2020-05-25 03:15:00|71507.9|71497.9|71522|71512|71528.1|71515.8|71505.6|71495.6|702
1590376800000|2020-05-25 03:20:00|71521.9|71511.9|71522.6|71512.6|71525.5|71515|71515.3|71503.4|563
1590377100000|2020-05-25 03:25:00|71522.5|71512.5|71533|71523|71533.1|71523.1|71519.1|71509.1|489
1590377400000|2020-05-25 03:30:00|71532.6|71522.6|71529.6|71519.6|71543.1|71529.6|71529.3|71514.5|499
1590377700000|2020-05-25 03:35:00|71529.8|71519.8|71528.6|71518.6|71536.7|71525.6|71527.1|71512.9|655
1590378000000|2020-05-25 03:40:00|71528.4|71518.4|71530|71520|71537.2|71523.5|71526.5|71516.5|685
1590378300000|2020-05-25 03:45:00|71529.9|71519.9|71528|71518|71530.8|71520.8|71524.5|71514.5|569
1590378600000|2020-05-25 03:50:00|71527.9|71517.9|71531.5|71521.5|71543.4|71528.9|71527.5|71515.3|540
1590378900000|2020-05-25 03:55:00|71531.6|71521.6|71528.2|71518.2|71534.8|71522.9|71526.3|71512.8|492
1590379200000|2020-05-25 04:00:00|71528.1|71518.1|71530.1|71520.1|71538.3|71523.4|71524.9|71514.9|392
1590379500000|2020-05-25 04:05:00|71529.9|71519.9|71520.3|71510.3|71530|71520|71519.9|71509.9|438
1590379800000|2020-05-25 04:10:00|71519.9|71509.9|71521.7|71511.7|71524.4|71514.4|71515.4|71505.4|471
1590380100000|2020-05-25 04:15:00|71521.8|71511.8|71523.3|71513.3|71525.7|71515.7|71520.6|71510.6|424
1590380400000|2020-05-25 04:20:00|71523.2|71513.2|71524.7|71514.7|71525.1|71515.1|71522.9|71512.9|310
1590380700000|2020-05-25 04:25:00|71524.8|71514.8|71532.1|71522.1|71535.9|71525.9|71523.2|71513.2|441
1590381000000|2020-05-25 04:30:00|71532.2|71522.2|71531.6|71521.6|71534.2|71524.2|71529|71519|522
1590381300000|2020-05-25 04:35:00|71531.8|71521.8|71531.5|71521.5|71533.5|71523.5|71530.4|71520.4|395
1590381600000|2020-05-25 04:40:00|71531.6|71521.6|71531.6|71521.6|71532.8|71522.8|71531.1|71521.1|300
1590381900000|2020-05-25 04:45:00|71531.7|71521.7|71520.8|71510.8|71531.7|71521.7|71520.6|71510.6|490
1590382200000|2020-05-25 04:50:00|71520.9|71510.9|71526|71516|71527.5|71517.5|71519.8|71507.5|396
1590382500000|2020-05-25 04:55:00|71526.1|71516.1|71531.4|71521.4|71533|71523|71524.8|71514.8|387
1590382800000|2020-05-25 05:00:00|71531.3|71521.3|71521.6|71511.6|71531.3|71521.3|71516.9|71506.9|496
1590383100000|2020-05-25 05:05:00|71521.7|71511.7|71515.3|71505.3|71525.6|71512.8|71515.1|71505.1|412
1590383400000|2020-05-25 05:10:00|71515.2|71505.2|71512.8|71502.8|71516|71506|71510.1|71500.1|441
1590383700000|2020-05-25 05:15:00|71512.9|71502.9|71513.1|71503.1|71518.3|71504.1|71511.2|71498.1|337
1590384000000|2020-05-25 05:20:00|71513.2|71503.2|71517|71507|71518.1|71508.1|71512.9|71502.9|339
1590384300000|2020-05-25 05:25:00|71517.5|71507.5|71519.4|71509.4|71521.3|71511.3|71517.1|71507.1|428
1590384600000|2020-05-25 05:30:00|71519.5|71509.5|71527.5|71517.5|71531.9|71520.9|71516.6|71506.6|500
1590384900000|2020-05-25 05:35:00|71527.8|71517.8|71535.5|71525.5|71536.4|71526.4|71526.7|71516.7|510
1590385200000|2020-05-25 05:40:00|71535.6|71525.6|71553.1|71543.1|71563|71547.4|71534.7|71524.7|704
1590385500000|2020-05-25 05:45:00|71553.3|71543.3|71548.4|71538.4|71555.6|71544|71540.7|71527.7|531
1590385800000|2020-05-25 05:50:00|71548.2|71538.2|71568.1|71558.1|71569.7|71559.7|71545.6|71535.6|601
1590386100000|2020-05-25 05:55:00|71568|71558|71559.8|71549.8|71568.8|71558|71552.3|71538.9|545
1590386400000|2020-05-25 06:00:00|71559.1|71549.1|71584.7|71574.7|71591.4|71581.4|71554.5|71542|727
1590386700000|2020-05-25 06:05:00|71584.4|71574.4|71575.9|71565.9|71585.9|71575.9|71562.1|71552.1|620
1590387000000|2020-05-25 06:10:00|71576|71566|71568.8|71558.8|71584.4|71574.4|71562.1|71552.1|661
1590387300000|2020-05-25 06:15:00|71568.7|71558.7|71566.7|71556.7|71571.5|71561.5|71555.3|71545.3|614
1590387600000|2020-05-25 06:20:00|71566.8|71556.8|71555.3|71545.3|71573.9|71563.9|71554.4|71544.4|561
1590387900000|2020-05-25 06:25:00|71555.2|71545.2|71555.9|71545.9|71560.5|71550.5|71548.9|71538.9|583
1590388200000|2020-05-25 06:30:00|71556|71546|71543.9|71533.9|71558.4|71547.8|71533.5|71523.5|505
1590388500000|2020-05-25 06:35:00|71543.6|71533.6|71537.7|71527.7|71551.3|71541.3|71537.4|71527.4|519
1590388800000|2020-05-25 06:40:00|71538|71528|71543.6|71533.6|71544.2|71534.2|71534.2|71524.2|442
1590389100000|2020-05-25 06:45:00|71543.8|71533.8|71555.2|71545.2|71556.8|71545.7|71543.5|71533.5|477
1590389400000|2020-05-25 06:50:00|71554.3|71544.3|71561.5|71551.5|71565.8|71551.8|71553.3|71540.7|491
1590389700000|2020-05-25 06:55:00|71561.7|71551.7|71562.7|71552.7|71573.2|71563.2|71553.6|71543.6|544
1590390000000|2020-05-25 07:00:00|71562.5|71552.5|71550.8|71540.8|71567.4|71557.3|71546.2|71536.2|654
1590390300000|2020-05-25 07:05:00|71551.8|71541.8|71545.1|71535.1|71552.6|71542.6|71534.4|71519.2|561
1590390600000|2020-05-25 07:10:00|71545.5|71535.5|71530.1|71520.1|71558|71545.3|71529.7|71512.9|582
1590390900000|2020-05-25 07:15:00|71529.7|71519.7|71549.6|71539.6|71552.3|71542.3|71523.1|71508|527
1590391200000|2020-05-25 07:20:00|71549.5|71539.5|71539.8|71529.8|71551.2|71540.1|71537|71527|550
1590391500000|2020-05-25 07:25:00|71538|71528|71554.4|71544.4|71560.5|71546.6|71534.6|71524.6|502
1590391800000|2020-05-25 07:30:00|71553.9|71543.9|71576.4|71556.4|71579|71564.1|71549.6|71534.5|612
1590392100000|2020-05-25 07:35:00|71576.5|71556.5|71554|71544|71578.9|71564.1|71550.6|71535.7|595
1590392400000|2020-05-25 07:40:00|71554.2|71544.2|71543.2|71533.2|71559.1|71544.8|71532.3|71518.1|664
1590392700000|2020-05-25 07:45:00|71543.3|71533.3|71540.1|71530.1|71549.4|71539.4|71528.9|71515.9|558
1590393000000|2020-05-25 07:50:00|71540.4|71530.4|71552|71542|71554.7|71544.7|71530.8|71518.5|537
1590393300000|2020-05-25 07:55:00|71552.1|71542.1|71553.5|71543.5|71560.4|71550.4|71540.7|71528.8|550
1590393600000|2020-05-25 08:00:00|71552.9|71542.9|71552.5|71542.5|71560.9|71549.1|71546.4|71534.7|534
1590393900000|2020-05-25 08:05:00|71552.4|71542.4|71545|71525|71559|71546.6|71535.8|71521.2|619
1590394200000|2020-05-25 08:10:00|71545.1|71525.1|71552.6|71542.6|71556.3|71546.3|71537.2|71523.1|455
1590394500000|2020-05-25 08:15:00|71552.5|71542.5|71542.5|71532.5|71559.1|71545.6|71542.3|71527.1|530
1590394800000|2020-05-25 08:20:00|71542.3|71532.3|71549.6|71539.6|71554.5|71544.3|71537.5|71523.6|458
1590395100000|2020-05-25 08:25:00|71549.5|71539.5|71544.7|71534.7|71557.9|71547.5|71535.6|71525.6|557
1590395400000|2020-05-25 08:30:00|71544.6|71534.6|71536.2|71526.2|71544.6|71534.6|71520|71510|559
1590395700000|2020-05-25 08:35:00|71536.3|71526.3|71530.5|71520.5|71547|71532.3|71529.9|71519.7|505
1590396000000|2020-05-25 08:40:00|71530.6|71520.6|71532.7|71522.7|71547.7|71533.5|71530.1|71516.7|557
1590396300000|2020-05-25 08:45:00|71533.1|71523.1|71512.6|71502.6|71536.4|71524.2|71510.6|71497.1|633
1590396600000|2020-05-25 08:50:00|71512.7|71502.7|71518.9|71508.9|71524.8|71509.3|71511.4|71500.9|552
1590396900000|2020-05-25 08:55:00|71519|71509|71501.6|71491.6|71524.7|71509.9|71497.7|71484|525
1590397200000|2020-05-25 09:00:00|71501.4|71491.4|71507.2|71497.2|71513|71498.9|71496.9|71486.4|470
1590397500000|2020-05-25 09:05:00|71507.5|71497.5|71502.8|71492.8|71519.2|71504.2|71502.3|71487.5|422
1590397800000|2020-05-25 09:10:00|71502.9|71492.9|71501.6|71491.6|71509.9|71495.7|71497.2|71485.7|431
1590398100000|2020-05-25 09:15:00|71501.1|71491.1|71512.8|71502.8|71519|71504.5|71498.8|71485.1|483
1590398400000|2020-05-25 09:20:00|71512.7|71502.7|71520.5|71510.5|71525.2|71514.8|71511|71500.5|473
1590398700000|2020-05-25 09:25:00|71520.6|71510.6|71522.5|71512.5|71527.5|71513.6|71515.9|71505.9|425
1590399000000|2020-05-25 09:30:00|71522.3|71512.3|71536.1|71526.1|71538.4|71528.4|71517.7|71507.7|481
1590399300000|2020-05-25 09:35:00|71540.7|71520.7|71532|71522|71540.9|71525.7|71525.7|71510.6|392
1590399600000|2020-05-25 09:40:00|71531.3|71521.3|71524.5|71514.5|71536.6|71522.5|71523.9|71513.3|447
1590399900000|2020-05-25 09:45:00|71524.7|71514.7|71518.9|71508.9|71527.1|71514.8|71512.7|71499.4|468
1590400200000|2020-05-25 09:50:00|71519|71509|71533.7|71513.7|71535.1|71521.2|71514.6|71504.6|447
1590400500000|2020-05-25 09:55:00|71533.4|71513.4|71527|71507|71536.5|71519.5|71521.6|71506.2|356
1590400800000|2020-05-25 10:00:00|71527.1|71507.1|71532.7|71512.7|71537.2|71518|71522.4|71506.6|465
1590401100000|2020-05-25 10:05:00|71532.8|71512.8|71539.9|71519.9|71543.3|71523.3|71527.4|71512.8|391
1590401400000|2020-05-25 10:10:00|71540|71520|71531.9|71521.9|71544.4|71524.4|71531.9|71517.1|413
1590401700000|2020-05-25 10:15:00|71532.3|71522.3|71545.8|71525.8|71556.7|71536.7|71530.5|71516.3|570
1590402000000|2020-05-25 10:20:00|71546.8|71526.8|71537.7|71517.7|71549.4|71529.4|71537.4|71517.4|538
1590402300000|2020-05-25 10:25:00|71537.6|71517.6|71541.2|71521.2|71541.4|71521.4|71528|71510.8|521
1590402600000|2020-05-25 10:30:00|71541.3|71521.3|71529|71509|71541.3|71521.4|71522.6|71507.6|452
1590402900000|2020-05-25 10:35:00|71529.2|71509.2|71507.8|71497.8|71529.3|71513.8|71507.4|71491.5|498
1590403200000|2020-05-25 10:40:00|71507.7|71497.7|71517.4|71497.4|71518.8|71504.2|71506.2|71487.8|301
1590403500000|2020-05-25 10:45:00|71511.9|71501.9|71522.7|71502.7|71530.3|71512.8|71505.9|71491.3|531
1590403800000|2020-05-25 10:50:00|71522.8|71502.8|71529.6|71509.6|71536.8|71517.9|71516|71499.6|545
1590404100000|2020-05-25 10:55:00|71529.8|71509.8|71545.7|71525.7|71547.4|71527.4|71524.8|71509.3|528
1590404400000|2020-05-25 11:00:00|71545.6|71525.6|71539.7|71519.7|71548.4|71528.4|71539.7|71519.7|503
1590404700000|2020-05-25 11:05:00|71539.6|71519.6|71548.8|71528.8|71549|71529|71536|71516|516
1590405000000|2020-05-25 11:10:00|71550.2|71530.2|71536.8|71516.8|71552.6|71533.7|71536.4|71516.4|447
1590405300000|2020-05-25 11:15:00|71536.7|71516.7|71530|71510|71537.9|71524|71524.9|71509.9|447
1590405600000|2020-05-25 11:20:00|71530.1|71510.1|71536.9|71516.9|71537.7|71520.5|71525.7|71510.1|429
1590405900000|2020-05-25 11:25:00|71537|71517|71525.3|71515.3|71538.9|71522.6|71520.6|71505.1|481
1590406200000|2020-05-25 11:30:00|71525.5|71515.5|71531.4|71521.4|71534.9|71521.7|71522.8|71508.1|407
1590406500000|2020-05-25 11:35:00|71531.1|71521.1|71546.7|71526.7|71549.3|71534.5|71528.6|71514.5|496
1590406800000|2020-05-25 11:40:00|71546.6|71526.6|71537.2|71517.2|71546.8|71532.3|71530.9|71516|428
1590407100000|2020-05-25 11:45:00|71537.3|71517.3|71534.3|71514.3|71537.8|71523.5|71528.4|71514.2|269
1590407400000|2020-05-25 11:50:00|71534.4|71514.4|71528.5|71518.5|71534.8|71519.8|71522.4|71508.5|371
1590407700000|2020-05-25 11:55:00|71528.6|71518.6|71516.5|71496.5|71528.8|71518.8|71511.1|71496.2|445
1590408000000|2020-05-25 12:00:00|71515.6|71495.6|71519.8|71499.8|71525|71510.6|71510.4|71495.2|535
1590408300000|2020-05-25 12:05:00|71519.9|71499.9|71519|71499|71521.1|71507.1|71507.4|71492.6|470
1590408600000|2020-05-25 12:10:00|71519.2|71499.2|71513.7|71503.7|71523.3|71508|71513.6|71496.9|463
1590408900000|2020-05-25 12:15:00|71512.8|71502.8|71517.8|71507.8|71524.5|71510.2|71504.6|71489.1|526
1590409200000|2020-05-25 12:20:00|71517.7|71507.7|71522.6|71502.6|71525.3|71510.6|71514.5|71499.9|407
1590409500000|2020-05-25 12:25:00|71522.7|71502.7|71535.2|71515.2|71535.2|71519.9|71514.1|71499.5|439
1590409800000|2020-05-25 12:30:00|71534.8|71514.8|71528.6|71508.6|71534.8|71520.6|71522.1|71508.4|385
1590410100000|2020-05-25 12:35:00|71528.8|71508.8|71523.3|71503.3|71532.5|71517.6|71518.2|71500.8|386
1590410400000|2020-05-25 12:40:00|71523.2|71503.2|71530.6|71510.6|71534.3|71514.3|71513.9|71499.7|402
1590410700000|2020-05-25 12:45:00|71530|71510|71525.2|71505.2|71531|71511|71521.4|71501.4|410
1590411000000|2020-05-25 12:50:00|71525.1|71505.1|71519.9|71509.9|71528.3|71513|71519.5|71504.8|293
1590411300000|2020-05-25 12:55:00|71520.1|71510.1|71515.1|71495.1|71524.1|71510.4|71506.2|71490.8|374
1590411600000|2020-05-25 13:00:00|71514|71494|71508.4|71498.4|71514|71499.3|71502|71486.7|501
1590411900000|2020-05-25 13:05:00|71508.5|71498.5|71511.4|71501.4|71518.9|71503.9|71508.5|71495.5|466
1590412200000|2020-05-25 13:10:00|71511.5|71501.5|71510.4|71490.4|71516.4|71501.6|71505.1|71489.8|439
1590412500000|2020-05-25 13:15:00|71510.3|71490.3|71506.6|71486.6|71512.7|71497.1|71501.8|71486|375
1590412800000|2020-05-25 13:20:00|71508|71488|71499|71489|71508.7|71493.7|71497|71481.9|386
1590413100000|2020-05-25 13:25:00|71499.1|71489.1|71507.9|71487.9|71508.3|71493.4|71496.6|71482.8|370
1590413400000|2020-05-25 13:30:00|71507.8|71487.8|71497.4|71487.4|71509.1|71495|71496.2|71481.2|528
1590413700000|2020-05-25 13:35:00|71497.1|71487.1|71506.5|71486.5|71506.9|71491.5|71491.4|71476.6|497
1590414000000|2020-05-25 13:40:00|71506.9|71486.9|71514.4|71494.4|71516.6|71500.5|71502|71486.6|535
1590414300000|2020-05-25 13:45:00|71514.2|71494.2|71519.2|71499.2|71519.5|71504.8|71508.7|71493.4|423
1590414600000|2020-05-25 13:50:00|71514.3|71504.3|71503.1|71493.1|71514.3|71504.3|71500.6|71485.1|457
1590414900000|2020-05-25 13:55:00|71503.2|71493.2|71505.7|71485.7|71513.9|71498.2|71499.7|71484.7|538
1590415200000|2020-05-25 14:00:00|71505.5|71485.5|71503.9|71483.9|71506.3|71491|71496.5|71480.6|568
1590415500000|2020-05-25 14:05:00|71504|71484|71497.2|71477.2|71505.6|71485.6|71492.5|71475.8|596
1590415800000|2020-05-25 14:10:00|71497.4|71477.4|71489.9|71469.9|71499.6|71482.4|71485|71469.6|537
1590416100000|2020-05-25 14:15:00|71489.8|71469.8|71479.1|71469.1|71493.1|71478.2|71479|71463.8|510
1590416400000|2020-05-25 14:20:00|71479.3|71469.3|71498.8|71478.8|71500.9|71485.2|71479.2|71465.1|532
1590416700000|2020-05-25 14:25:00|71498.7|71478.7|71500.6|71480.6|71501.8|71486.9|71493.4|71477.4|385
1590417000000|2020-05-25 14:30:00|71500.5|71480.5|71493.2|71473.2|71501|71485.9|71487.5|71470|452
1590417300000|2020-05-25 14:35:00|71493.1|71473.1|71483.1|71473.1|71493.6|71477.4|71482.9|71467.8|326
1590417600000|2020-05-25 14:40:00|71488|71468|71480.8|71460.8|71488.5|71472.9|71474.3|71459.6|636
1590417900000|2020-05-25 14:45:00|71480.9|71460.9|71480.1|71460.1|71484.6|71469.5|71473.3|71458.6|428
1590418200000|2020-05-25 14:50:00|71480|71460|71477.5|71467.5|71488.6|71473.5|71474.6|71459.6|493
1590418500000|2020-05-25 14:55:00|71477.8|71467.8|71475.7|71465.7|71483.4|71468.6|71471.9|71455.7|527
1590418800000|2020-05-25 15:00:00|71476.4|71466.4|71491.7|71471.7|71491.7|71477.2|71475.4|71460.1|492
1590419100000|2020-05-25 15:05:00|71491.9|71471.9|71493.2|71473.2|71493.8|71478.2|71486.5|71471.3|379
1590419400000|2020-05-25 15:10:00|71493.3|71473.3|71489.4|71469.4|71500.7|71484.7|71483.1|71467.2|371
1590419700000|2020-05-25 15:15:00|71489.5|71469.5|71476.5|71466.5|71489.9|71475.1|71476.5|71461.3|381
1590420000000|2020-05-25 15:20:00|71476.6|71466.6|71477.1|71467.1|71484.1|71469.1|71475.9|71460.6|312
1590420300000|2020-05-25 15:25:00|71477|71467|71477.1|71467.1|71486.1|71470.5|71475.5|71461|289
1590420600000|2020-05-25 15:30:00|71477.2|71467.2|71483.5|71463.5|71484.2|71469.3|71474.5|71459.4|383
1590420900000|2020-05-25 15:35:00|71483.6|71463.6|71483.3|71473.3|71488.3|71473.8|71476.9|71462.1|409
1590421200000|2020-05-25 15:40:00|71482.9|71472.9|71486.7|71476.7|71493.1|71477.8|71481.3|71466.4|365
1590421500000|2020-05-25 15:45:00|71486.6|71476.6|71487.9|71477.9|71494|71479.2|71485.5|71470.8|303
1590421800000|2020-05-25 15:50:00|71487.8|71477.8|71489.4|71469.4|71492.8|71478.1|71484|71469.2|265
1590422100000|2020-05-25 15:55:00|71489.3|71469.3|71488.3|71468.3|71490.1|71474.7|71483.5|71467.5|329
1590422400000|2020-05-25 16:00:00|71488.6|71468.6|71487.4|71467.4|71489.1|71474.2|71481.5|71466.4|253
1590422700000|2020-05-25 16:05:00|71487.5|71467.5|71489.3|71469.3|71490|71475.1|71480.5|71464.8|311
1590423000000|2020-05-25 16:10:00|71489.4|71469.4|71490.5|71470.5|71491.1|71475.7|71483.3|71468.2|226
1590423300000|2020-05-25 16:15:00|71490.6|71470.6|71488.1|71478.1|71493.1|71478.3|71485.9|71470.3|187
1590423600000|2020-05-25 16:20:00|71487.9|71477.9|71495.2|71475.2|71495.7|71480.4|71487.8|71472.3|213
1590423900000|2020-05-25 16:25:00|71495|71475|71504.1|71484.1|71505.2|71489.9|71491.2|71474.8|299
1590424200000|2020-05-25 16:30:00|71503.4|71483.4|71493.4|71473.4|71503.4|71484.9|71484.9|71470.3|265
1590424500000|2020-05-25 16:35:00|71493.5|71473.5|71497.3|71477.3|71498.3|71483.9|71488.6|71473.1|214
1590424800000|2020-05-25 16:40:00|71497.5|71477.5|71492.9|71472.9|71498.6|71483.1|71487.8|71472.7|231
1590425100000|2020-05-25 16:45:00|71493.1|71473.1|71490.5|71470.5|71495.1|71478.4|71485.8|71469.7|189
1590425400000|2020-05-25 16:50:00|71490.6|71470.6|71486|71466|71490.8|71475|71479|71464.9|213
1590425700000|2020-05-25 16:55:00|71485.9|71465.9|71477.3|71467.3|71486.1|71472|71476.7|71461.8|264
1590426000000|2020-05-25 17:00:00|71477.2|71467.2|71479|71469|71486.8|71473|71476.8|71464|187
1590426300000|2020-05-25 17:05:00|71478.9|71468.9|71484.3|71464.3|71484.7|71469.8|71478.9|71463.5|105
1590426600000|2020-05-25 17:10:00|71484.2|71464.2|71485.2|71465.2|71486.2|71471.6|71478.7|71463.2|135
1590426900000|2020-05-25 17:15:00|71485.1|71465.1|71478.4|71468.4|71485.7|71471.5|71478.4|71462.9|145
1590427200000|2020-05-25 17:20:00|71483.5|71463.5|71483.1|71463.1|71485.1|71470.1|71477.4|71462.4|123
1590427500000|2020-05-25 17:25:00|71483.6|71463.6|71477.3|71467.3|71484.4|71468.5|71476.8|71461.2|151
1590427800000|2020-05-25 17:30:00|71477.4|71467.4|71479.9|71469.9|71485.7|71470.6|71477.4|71461.4|147
1590428100000|2020-05-25 17:35:00|71485.1|71465.1|71485.2|71465.2|71486.3|71472.6|71479.2|71464.6|141
1590428400000|2020-05-25 17:40:00|71485.1|71465.1|71487.3|71467.3|71488|71471.7|71481.1|71464.3|142
1590428700000|2020-05-25 17:45:00|71487.2|71467.2|71487.8|71467.8|71488.8|71468.8|71486.3|71466.3|133
1590429000000|2020-05-25 17:50:00|71487.9|71467.9|71487.8|71467.8|71489.1|71471.8|71481.7|71466.5|127
1590429300000|2020-05-25 17:55:00|71487.6|71467.6|71498.4|71478.4|71500.1|71480.1|71482.3|71466.6|145
1590429600000|2020-05-25 18:00:00|71498.3|71478.3|71497|71477|71499.1|71479.1|71496.2|71476.2|130
1590429900000|2020-05-25 18:05:00|71497.3|71477.3|71498|71478|71499.2|71479.2|71497.2|71477.2|115
1590430200000|2020-05-25 18:10:00|71498.2|71478.2|71497.3|71477.3|71499.3|71479.3|71496.5|71476.5|160
1590430500000|2020-05-25 18:15:00|71498.9|71478.9|71498.6|71478.6|71499.2|71479.2|71496.8|71476.8|132
1590430800000|2020-05-25 18:20:00|71498.3|71478.3|71498.2|71478.2|71499|71479|71496.8|71476.8|144
1590431100000|2020-05-25 18:25:00|71498.1|71478.1|71498.5|71478.5|71499.3|71479.3|71496.9|71476.9|131
1590431400000|2020-05-25 18:30:00|71498.3|71478.3|71497.9|71477.9|71499.3|71479.3|71497.1|71477.1|146
1590431700000|2020-05-25 18:35:00|71498.2|71478.2|71498.4|71478.4|71499|71479|71496.1|71476.1|137
1590432000000|2020-05-25 18:40:00|71498.7|71478.7|71497.2|71477.2|71499.1|71479.1|71496.9|71476.9|146
1590432300000|2020-05-25 18:45:00|71497|71477|71498.5|71478.5|71498.7|71478.7|71496.6|71476.6|121
1590432600000|2020-05-25 18:50:00|71498|71478|71495.4|71475.4|71498.6|71478.6|71495.1|71475.1|146
1590432900000|2020-05-25 18:55:00|71496.7|71476.7|71494.6|71474.6|71497.7|71477.7|71493.8|71473.8|159
1590433200000|2020-05-25 19:00:00|71494.9|71474.9|71491.5|71471.5|71496.4|71476.4|71490.3|71470.3|150
1590433500000|2020-05-25 19:05:00|71491.7|71471.7|71492.1|71472.1|71493.2|71473.2|71490.6|71470.6|99
1590433800000|2020-05-25 19:10:00|71492.2|71472.2|71493.9|71473.9|71494|71474|71490.6|71470.6|142
1590434100000|2020-05-25 19:15:00|71493.1|71473.1|71489.1|71469.1|71494.3|71474.3|71487|71467|170
1590434400000|2020-05-25 19:20:00|71489|71469|71489.5|71469.5|71490.8|71470.8|71488.4|71468.4|115
1590434700000|2020-05-25 19:25:00|71489.8|71469.8|71488.7|71468.7|71490.2|71470.2|71484.2|71464.2|123
1590435000000|2020-05-25 19:30:00|71488.2|71468.2|71488.7|71468.7|71491|71471|71487.3|71467.3|104
1590435300000|2020-05-25 19:35:00|71489.1|71469.1|71489|71469|71490.4|71470.4|71487.4|71467.4|99
1590435600000|2020-05-25 19:40:00|71489.1|71469.1|71489.9|71469.9|71490.7|71470.7|71487.4|71467.4|110
1590435900000|2020-05-25 19:45:00|71488.6|71468.6|71490.2|71470.2|71492.1|71472.1|71487.1|71467.1|133
1590436200000|2020-05-25 19:50:00|71490.7|71470.7|71491|71471|71492.6|71472.6|71487.9|71467.9|126
1590436500000|2020-05-25 19:55:00|71489.6|71469.6|71489.8|71469.8|71492.9|71472.9|71488.9|71468.9|114
1590436800000|2020-05-25 20:00:00|71489.9|71469.9|71490.7|71470.7|71494.7|71474.7|71486.4|71466.4|108
1590437100000|2020-05-25 20:05:00|71490.9|71470.9|71489.1|71469.1|71491.4|71471.4|71486.9|71466.9|110
1590437400000|2020-05-25 20:10:00|71489.3|71469.3|71490.9|71470.9|71492.1|71472.1|71488.5|71468.5|88
1590437700000|2020-05-25 20:15:00|71491|71471|71490|71470|71492.9|71472.9|71487.3|71467.3|122
1590438000000|2020-05-25 20:20:00|71489.7|71469.7|71491.7|71471.7|71494.1|71474.1|71485.3|71465.3|102
1590438300000|2020-05-25 20:25:00|71491.5|71471.5|71489.7|71469.7|71492.6|71472.6|71487.6|71467.6|123
1590438600000|2020-05-25 20:30:00|71490.2|71470.2|71496.2|71476.2|71496.5|71476.5|71489.4|71469.4|172
1590438900000|2020-05-25 20:35:00|71497|71477|71487.5|71467.5|71498.2|71478.2|71482.8|71462.8|130
1590439200000|2020-05-25 20:40:00|71488.2|71468.2|71490.1|71470.1|71491.7|71471.7|71484.9|71464.9|118
1590439500000|2020-05-25 20:45:00|71490|71470|71491.7|71471.7|71499|71475.2|71485.7|71457.1|124
1590439800000|2020-05-25 20:50:00|71491.8|71471.8|71492.1|71472.1|71492.9|71472.9|71489.5|71469.5|94
1590440100000|2020-05-25 20:55:00|71492.6|71472.6|71494.5|71474.5|71529.5|71477.2|71484.1|71444.3|242
1590440400000|2020-05-25 21:00:00|71494.6|71474.6|71504.8|71470.2|71509.3|71474.6|71494.6|71464.4|36
1590440700000|2020-05-25 21:05:00|71530.6|71429.5|71508.3|71463.2|71530.6|71478.3|71493.9|71429.5|155
1590441000000|2020-05-25 21:10:00|71514.5|71462|71507.6|71461.7|71514.9|71477.2|71491.3|71460.6|181
1590441300000|2020-05-25 21:15:00|71508.8|71457.7|71505.3|71460.1|71510.4|71468.6|71500.6|71455.7|127
1590441600000|2020-05-25 21:20:00|71506.1|71459.9|71507.5|71464.7|71509.6|71467.4|71501.6|71445.7|172
1590441900000|2020-05-25 21:25:00|71507.6|71464.6|71509.3|71459.4|71518|71467.1|71502.9|71448.1|171
1590442200000|2020-05-25 21:30:00|71509.4|71461.2|71507.5|71462.5|71530.3|71470.4|71500.8|71427.9|198
1590442500000|2020-05-25 21:35:00|71507.7|71469.1|71502.5|71462.5|71516.5|71470.6|71490.6|71451.2|168
1590442800000|2020-05-25 21:40:00|71491.3|71471.3|71500.9|71466.5|71503.5|71471.4|71487.8|71461.1|141
1590443100000|2020-05-25 21:45:00|71501.8|71466.9|71500.2|71461.6|71505.4|71471.3|71489|71460.6|163
1590443400000|2020-05-25 21:50:00|71498.2|71465.4|71491.9|71471.9|71503.9|71474.4|71490.7|71462.6|150
1590443700000|2020-05-25 21:55:00|71497.3|71466.9|71495.4|71475.4|71503.3|71475.4|71490.7|71464.3|114
1590444000000|2020-05-25 22:00:00|71499.2|71479.2|71497.2|71477.2|71504.6|71481.7|71497|71470.6|257
1590444300000|2020-05-25 22:05:00|71498|71478|71499.7|71479.7|71501.7|71481.7|71497.2|71477.2|272
1590444600000|2020-05-25 22:10:00|71499.9|71479.9|71499.2|71468.6|71503.7|71482.9|71492.7|71467.9|313
1590444900000|2020-05-25 22:15:00|71498.5|71466.7|71489.8|71469.8|71502|71474.3|71489.5|71462.1|277
1590445200000|2020-05-25 22:20:00|71490.6|71470.6|71490|71470|71497.4|71473.5|71488.2|71465.7|156
1590445500000|2020-05-25 22:25:00|71489.3|71469.3|71491.1|71471.1|71496.9|71472.5|71487.8|71466.1|163
1590445800000|2020-05-25 22:30:00|71490.5|71470.5|71489.7|71469.7|71498.9|71473.1|71487.8|71463.7|149
1590446100000|2020-05-25 22:35:00|71489.8|71469.8|71489.7|71469.7|71491.5|71471.5|71488.3|71468.3|165
1590446400000|2020-05-25 22:40:00|71489.6|71469.6|71491|71471|71499.2|71473.1|71487.7|71462.8|136
1590446700000|2020-05-25 22:45:00|71491.1|71471.1|71493.3|71473.3|71498|71475.3|71486.5|71465.3|519
1590447000000|2020-05-25 22:50:00|71493.2|71473.2|71493.5|71473.5|71496.3|71476.3|71490.2|71470.2|732
1590447300000|2020-05-25 22:55:00|71493.6|71473.6|71492.2|71472.2|71495.2|71475.2|71488.8|71468.8|870
1590447600000|2020-05-25 23:00:00|71492.3|71472.3|71483.2|71463.2|71492.6|71472.6|71483.1|71463.1|427
1590447900000|2020-05-25 23:05:00|71483.3|71463.3|71484.5|71464.5|71486.9|71466.9|71480.8|71460.8|349
1590448200000|2020-05-25 23:10:00|71484.3|71464.3|71509.8|71470.8|71522.9|71496|71482.8|71462.8|498
1590448500000|2020-05-25 23:15:00|71509.5|71470.9|71515.8|71472.7|71522.2|71477.3|71508.9|71466.7|613
1590448800000|2020-05-25 23:20:00|71516.6|71471.8|71521|71474.7|71524.5|71480.3|71514.8|71468.4|556
1590449100000|2020-05-25 23:25:00|71521.7|71472.7|71521.2|71474.2|71525.3|71479.5|71509.4|71466.8|1062
1590449400000|2020-05-25 23:30:00|71518|71471.5|71517.4|71473.6|71525.8|71484.4|71512.1|71469.4|1154
1590449700000|2020-05-25 23:35:00|71513.4|71473.3|71507.6|71472.3|71522.3|71479.7|71506.8|71464.5|1129
1590450000000|2020-05-25 23:40:00|71512.3|71470.9|71503.2|71467.9|71512.4|71472.8|71499.5|71462.8|896
1590450300000|2020-05-25 23:45:00|71502.4|71468.8|71509.1|71473.4|71519.9|71477.6|71492.7|71463.7|804
1590450600000|2020-05-25 23:50:00|71509.4|71473.5|71510.1|71477.6|71519.8|71487|71498.2|71469.1|745
1590450900000|2020-05-25 23:55:00|71509.8|71477.7|71497.6|71477.6|71514.6|71488|71496.6|71476.6|507
1590451200000|2020-05-26 00:00:00|71497.3|71477.3|71495|71475|71497.6|71477.6|71491.7|71471.7|844
1590451500000|2020-05-26 00:05:00|71495.2|71475.2|71497|71477|71498.8|71478.8|71494.3|71474.3|726
1590451800000|2020-05-26 00:10:00|71497.2|71477.2|71503.7|71483.7|71513.6|71493.6|71495.2|71475.2|774
1590452100000|2020-05-26 00:15:00|71503.5|71483.5|71513.1|71493.1|71513.9|71493.9|71494.3|71474.3|780
1590452400000|2020-05-26 00:20:00|71512.8|71492.8|71511.9|71491.9|71514.2|71494.2|71508.2|71488.2|706
1590452700000|2020-05-26 00:25:00|71512.5|71492.5|71510.5|71490.5|71514.9|71494.9|71510.3|71490.3|736
1590453000000|2020-05-26 00:30:00|71509.9|71489.9|71504.2|71484.2|71516.2|71496.2|71498|71478|564
1590453300000|2020-05-26 00:35:00|71503.9|71483.9|71477.6|71457.6|71505|71485|71475.9|71455.9|521
1590453600000|2020-05-26 00:40:00|71477.5|71457.5|71445.1|71425.1|71477.8|71457.8|71440.2|71420.2|629
1590453900000|2020-05-26 00:45:00|71445.2|71425.2|71445.9|71425.9|71456.9|71438|71435.3|71415.3|714
1590454200000|2020-05-26 00:50:00|71445.6|71425.6|71436.5|71416.5|71445.9|71425.9|71431.6|71415.9|644
1590454500000|2020-05-26 00:55:00|71436.6|71416.6|71439.8|71419.8|71447.7|71427.8|71433.3|71416.6|473
1590454800000|2020-05-26 01:00:00|71439.4|71419.4|71458.9|71438.9|71462.6|71442.6|71432.1|71416.4|666
1590455100000|2020-05-26 01:05:00|71458.4|71438.4|71416.9|71396.9|71458.5|71438.5|71404.5|71387.3|893
1590455400000|2020-05-26 01:10:00|71416.6|71396.6|71425.7|71405.7|71428.7|71408.7|71410.5|71393|566
1590455700000|2020-05-26 01:15:00|71425.8|71405.8|71439.5|71419.5|71440.8|71420.8|71421.5|71401.5|677
1590456000000|2020-05-26 01:20:00|71439.2|71419.2|71438.7|71428.7|71448.6|71437.4|71432.5|71419.2|604
1590456300000|2020-05-26 01:25:00|71438.3|71428.3|71427.8|71407.8|71438.4|71428.4|71419.4|71406.1|631
1590456600000|2020-05-26 01:30:00|71427.2|71407.2|71449.5|71439.5|71453.4|71440.5|71408.9|71395|805
1590456900000|2020-05-26 01:35:00|71449.6|71439.6|71432.4|71422.4|71450|71440|71430.4|71419.1|734
1590457200000|2020-05-26 01:40:00|71432.8|71422.8|71443.6|71433.6|71450|71436.4|71420.9|71406.8|665
1590457500000|2020-05-26 01:45:00|71444|71434|71442.5|71432.5|71449.7|71434.7|71425.3|71411.8|751
1590457800000|2020-05-26 01:50:00|71442.7|71432.7|71417.9|71407.9|71445.3|71435.3|71411.5|71401.5|683
1590458100000|2020-05-26 01:55:00|71418.1|71408.1|71414.7|71404.7|71429.1|71416.3|71405.7|71394.4|780
1590458400000|2020-05-26 02:00:00|71414.8|71404.8|71395.3|71385.3|71414.9|71404.9|71384|71371.3|768
1590458700000|2020-05-26 02:05:00|71395.5|71385.5|71395.6|71385.6|71402.5|71392.5|71387.2|71376.2|712
1590459000000|2020-05-26 02:10:00|71395.9|71385.9|71398|71388|71406.9|71396.9|71395.4|71385.4|492
1590459300000|2020-05-26 02:15:00|71398.1|71388.1|71419.2|71409.2|71419.2|71409.2|71391.6|71381.6|635
1590459600000|2020-05-26 02:20:00|71418.9|71408.9|71431.4|71421.4|71433.6|71423.6|71418.7|71408.7|663
1590459900000|2020-05-26 02:25:00|71431.5|71421.5|71425.4|71415.4|71433.6|71423.6|71423.2|71413.2|531
1590460200000|2020-05-26 02:30:00|71425|71415|71435.8|71425.8|71440.6|71430.6|71423.8|71413.8|605
1590460500000|2020-05-26 02:35:00|71435.7|71425.7|71438.2|71428.2|71449.9|71439.9|71431.6|71421.6|661
1590460800000|2020-05-26 02:40:00|71438.3|71428.3|71443|71433|71443.5|71433.5|71430.9|71420.1|626
1590461100000|2020-05-26 02:45:00|71443.1|71433.1|71447.5|71437.5|71450.6|71440.6|71440.7|71430.7|543
1590461400000|2020-05-26 02:50:00|71447.4|71437.4|71437.2|71427.2|71454.7|71444.7|71435.5|71425.5|685
1590461700000|2020-05-26 02:55:00|71437.7|71427.7|71446.5|71436.5|71448.3|71438.3|71436.7|71426.7|575
1590462000000|2020-05-26 03:00:00|71446.4|71436.4|71443.7|71433.7|71453.9|71443.9|71440.5|71430.5|626
1590462300000|2020-05-26 03:05:00|71443.4|71433.4|71439.3|71429.3|71443.8|71433.8|71436.5|71426.5|537
1590462600000|2020-05-26 03:10:00|71439.2|71429.2|71445.2|71435.2|71450.3|71440.3|71438.7|71428.7|496
1590462900000|2020-05-26 03:15:00|71445.3|71435.3|71440|71430|71446.3|71436.3|71434.8|71424.8|598
1590463200000|2020-05-26 03:20:00|71440.5|71430.5|71434.4|71424.4|71442.6|71432.6|71432.8|71422.8|584
1590463500000|2020-05-26 03:25:00|71434.3|71424.3|71441.9|71431.9|71443|71433|71433.3|71423.3|517
1590463800000|2020-05-26 03:30:00|71441.8|71431.8|71445.8|71435.8|71449.4|71439.4|71438.7|71428.7|530
1590464100000|2020-05-26 03:35:00|71445.7|71435.7|71443.3|71433.3|71449.7|71439.7|71441.3|71431.3|498
1590464400000|2020-05-26 03:40:00|71442.8|71432.8|71441.2|71431.2|71443.7|71433.7|71438.4|71428.4|338
1590464700000|2020-05-26 03:45:00|71441.1|71431.1|71437.2|71427.2|71443.5|71433.5|71435.5|71425.5|455
1590465000000|2020-05-26 03:50:00|71437.3|71427.3|71441.7|71431.7|71444.3|71434.3|71437.3|71427.3|385
1590465300000|2020-05-26 03:55:00|71441.3|71431.3|71439|71429|71444.3|71434.3|71434.3|71424.3|413
1590465600000|2020-05-26 04:00:00|71438.9|71428.9|71435.9|71425.9|71439.3|71429.3|71435.3|71425.3|368
1590465900000|2020-05-26 04:05:00|71435.8|71425.8|71437|71427|71439|71429|71434.1|71424.1|318
1590466200000|2020-05-26 04:10:00|71436.9|71426.9|71446.6|71436.6|71447.4|71437.4|71436.5|71426.5|379
1590466500000|2020-05-26 04:15:00|71446.5|71436.5|71448.2|71438.2|71451.6|71441.6|71445.1|71435.1|320
1590466800000|2020-05-26 04:20:00|71448|71438|71443.3|71433.3|71449.1|71439.1|71439.4|71429.4|388
1590467100000|2020-05-26 04:25:00|71443.2|71433.2|71443.6|71433.6|71446.3|71436.3|71442.6|71432.6|311
1590467400000|2020-05-26 04:30:00|71443.7|71433.7|71433.9|71423.9|71443.7|71433.7|71429.8|71419.8|578
1590467700000|2020-05-26 04:35:00|71434.1|71424.1|71425.1|71415.1|71435.6|71425.6|71424.2|71414.2|438
1590468000000|2020-05-26 04:40:00|71425|71415|71428|71418|71431.7|71421.7|71423.5|71413.5|560
1590468300000|2020-05-26 04:45:00|71427.7|71417.7|71430.1|71420.1|71437|71427|71424.1|71414.1|578
1590468600000|2020-05-26 04:50:00|71430.2|71420.2|71434.5|71424.5|71435.9|71425.9|71429.8|71419.8|375
1590468900000|2020-05-26 04:55:00|71434.7|71424.7|71436.9|71426.9|71438.8|71428.8|71432.1|71422.1|336
1590469200000|2020-05-26 05:00:00|71436.5|71426.5|71437.3|71427.3|71443.3|71433.3|71424.1|71410.3|531
1590469500000|2020-05-26 05:05:00|71437.9|71427.9|71435.9|71425.9|71438|71428|71431.9|71421.9|430
1590469800000|2020-05-26 05:10:00|71436.1|71426.1|71438.3|71428.3|71444.1|71434.1|71436|71426|466
1590470100000|2020-05-26 05:15:00|71438|71428|71438|71428|71440.3|71430.3|71435.1|71425.1|417
1590470400000|2020-05-26 05:20:00|71437.2|71427.2|71432.4|71422.4|71442.4|71432.4|71431.7|71421.7|318
1590470700000|2020-05-26 05:25:00|71432.5|71422.5|71429.4|71419.4|71435.4|71425.4|71425.2|71415.2|469
1590471000000|2020-05-26 05:30:00|71429.2|71419.2|71427|71417|71433.2|71423.2|71423.6|71410.6|513
1590471300000|2020-05-26 05:35:00|71426.7|71416.7|71422.8|71412.8|71427|71417|71416.3|71406.3|482
1590471600000|2020-05-26 05:40:00|71422.7|71412.7|71428.4|71418.4|71429.9|71419.9|71422.7|71412.7|559
1590471900000|2020-05-26 05:45:00|71428.5|71418.5|71425|71415|71434.7|71424.7|71424.7|71414.7|531
1590472200000|2020-05-26 05:50:00|71425.2|71415.2|71428.1|71418.1|71429|71419|71424.3|71414.3|468
1590472500000|2020-05-26 05:55:00|71427.9|71417.9|71426.3|71416.3|71432.6|71422.6|71425.4|71415.4|502
1590472800000|2020-05-26 06:00:00|71426|71416|71412.3|71402.3|71431.9|71419.8|71403.8|71393.8|703
1590473100000|2020-05-26 06:05:00|71412.4|71402.4|71423.3|71413.3|71426.9|71416.4|71408.4|71398.4|688
1590473400000|2020-05-26 06:10:00|71423.2|71413.2|71418.9|71408.9|71426.4|71416.4|71415|71405|563
1590473700000|2020-05-26 06:15:00|71419.4|71409.4|71417.8|71407.8|71422.1|71412.1|71409.4|71399.4|622
1590474000000|2020-05-26 06:20:00|71417.7|71407.7|71422|71412|71435.7|71425.7|71415.9|71405.9|591
1590474300000|2020-05-26 06:25:00|71421.9|71411.9|71416.9|71406.9|71426.6|71416.6|71413.4|71403.4|661
1590474600000|2020-05-26 06:30:00|71416.6|71406.6|71433.3|71423.3|71435|71425|71414.1|71404.1|526
1590474900000|2020-05-26 06:35:00|71433.2|71423.2|71466.5|71456.5|71466.5|71456.5|71430.5|71420.5|611
1590475200000|2020-05-26 06:40:00|71466.4|71456.4|71462.2|71452.2|71467.8|71457.8|71456.7|71446.7|574
1590475500000|2020-05-26 06:45:00|71462.3|71452.3|71475.5|71465.5|71479.3|71469.3|71457.7|71447.7|512
1590475800000|2020-05-26 06:50:00|71476.4|71466.4|71473.5|71463.5|71481.8|71471.8|71462|71452|615
1590476100000|2020-05-26 06:55:00|71473.4|71463.4|71481.6|71471.6|71488.2|71478.2|71470.6|71460.6|667
1590476400000|2020-05-26 07:00:00|71481.7|71471.7|71472.1|71462.1|71489.9|71479.9|71469.2|71459.2|697
1590476700000|2020-05-26 07:05:00|71472.2|71462.2|71463.7|71453.7|71485.7|71475.7|71461|71451|670
1590477000000|2020-05-26 07:10:00|71463.8|71453.8|71447.7|71437.7|71476.2|71461.3|71447.7|71434.2|720
1590477300000|2020-05-26 07:15:00|71446.4|71436.4|71442.1|71432.1|71459.2|71444.5|71440.5|71430|600
1590477600000|2020-05-26 07:20:00|71442.6|71432.6|71450.7|71440.7|71457.8|71447.8|71442|71431|567
1590477900000|2020-05-26 07:25:00|71450.6|71440.6|71456.2|71446.2|71465.9|71450.8|71449|71434.6|556
1590478200000|2020-05-26 07:30:00|71456.1|71446.1|71449.3|71439.3|71466.9|71452.3|71447.8|71433.6|515
1590478500000|2020-05-26 07:35:00|71449.2|71439.2|71447.4|71437.4|71452.8|71439.6|71440.9|71428|500
1590478800000|2020-05-26 07:40:00|71448.4|71438.4|71465.9|71455.9|71466|71456|71445.9|71435.9|571
1590479100000|2020-05-26 07:45:00|71465.8|71455.8|71460.7|71450.7|71471.1|71460|71459.7|71446|566
1590479400000|2020-05-26 07:50:00|71460.5|71450.5|71475.9|71465.9|71479.6|71467.5|71459.2|71449.2|495
1590479700000|2020-05-26 07:55:00|71475.5|71465.5|71464|71454|71481|71466.6|71462.3|71452.3|576
1590480000000|2020-05-26 08:00:00|71464.2|71454.2|71481.2|71471.2|71490|71475|71461.6|71451.6|600
1590480300000|2020-05-26 08:05:00|71481.4|71471.4|71472.1|71462.1|71485.3|71472.8|71471.3|71461.3|547
1590480600000|2020-05-26 08:10:00|71472.3|71462.3|71474.5|71464.5|71480.9|71470.9|71472.1|71462.1|555
1590480900000|2020-05-26 08:15:00|71473.7|71463.7|71475.4|71465.4|71481.1|71466.2|71466.5|71455.6|476
1590481200000|2020-05-26 08:20:00|71475.1|71465.1|71478.5|71468.5|71481.2|71468.5|71464.1|71447.9|577
1590481500000|2020-05-26 08:25:00|71478.6|71468.6|71465.7|71455.7|71481.3|71470.3|71458.1|71442.8|617
1590481800000|2020-05-26 08:30:00|71466|71456|71455.4|71445.4|71469.3|71457.9|71453.9|71441.1|538
1590482100000|2020-05-26 08:35:00|71455.6|71445.6|71450.5|71440.5|71461.3|71451.3|71449.4|71436.2|477
1590482400000|2020-05-26 08:40:00|71450.9|71440.9|71447.6|71427.6|71456.1|71441.3|71438.7|71424.5|543
1590482700000|2020-05-26 08:45:00|71447.4|71427.4|71438|71428|71448.8|71436.2|71437|71423|582
1590483000000|2020-05-26 08:50:00|71438.3|71428.3|71428.2|71418.2|71439|71429|71424.7|71409.1|549
1590483300000|2020-05-26 08:55:00|71428.5|71418.5|71417.5|71407.5|71428.5|71418.5|71412.6|71397.7|556
1590483600000|2020-05-26 09:00:00|71417.2|71407.2|71410|71400|71422.8|71407.7|71409.8|71396|572
1590483900000|2020-05-26 09:05:00|71409.9|71399.9|71396.9|71386.9|71411|71401|71390.3|71380.3|628
1590484200000|2020-05-26 09:10:00|71396.8|71386.8|71402.9|71392.9|71413.8|71398.7|71388.3|71375.6|639
1590484500000|2020-05-26 09:15:00|71402.8|71392.8|71404.7|71394.7|71414.8|71400|71400.3|71386.4|530
1590484800000|2020-05-26 09:20:00|71404.8|71394.8|71423.9|71413.9|71427|71413.9|71404.5|71389.8|475
1590485100000|2020-05-26 09:25:00|71423.8|71413.8|71418.9|71408.9|71427.8|71415.2|71417.6|71404.3|518
1590485400000|2020-05-26 09:30:00|71418.6|71408.6|71427.4|71417.4|71433.5|71420.3|71413.6|71403.6|467
1590485700000|2020-05-26 09:35:00|71427.5|71417.5|71442.8|71432.8|71451.7|71434.4|71426.9|71416.9|491
1590486000000|2020-05-26 09:40:00|71442.7|71432.7|71443.2|71433.2|71454.1|71439.9|71438.7|71425.4|458
1590486300000|2020-05-26 09:45:00|71443.3|71433.3|71442.5|71432.5|71449.7|71435.1|71437.2|71426.2|425
1590486600000|2020-05-26 09:50:00|71442.4|71432.4|71445.8|71425.8|71461.4|71447.8|71442|71425.8|463
1590486900000|2020-05-26 09:55:00|71446.3|71426.3|71438.7|71418.7|71454|71438.3|71430|71414.7|629
1590487200000|2020-05-26 10:00:00|71438.8|71418.8|71424.4|71404.4|71438.8|71421.9|71420.6|71402.6|626
1590487500000|2020-05-26 10:05:00|71424.3|71404.3|71429|71409|71431.8|71412.2|71422.2|71403.4|422
1590487800000|2020-05-26 10:10:00|71428.6|71408.6|71430.4|71410.4|71432.5|71417.2|71423.5|71407.8|350
1590488100000|2020-05-26 10:15:00|71430.3|71410.3|71414.7|71394.7|71431.3|71415.9|71404.3|71386.5|688
1590488400000|2020-05-26 10:20:00|71414.6|71394.6|71425.3|71405.3|71427.1|71411.1|71408.4|71391.8|466
1590488700000|2020-05-26 10:25:00|71425.8|71405.8|71418.5|71398.5|71428.9|71410.8|71406.6|71390.7|487
1590489000000|2020-05-26 10:30:00|71417.9|71397.9|71407.4|71387.4|71418.8|71403.7|71406.9|71387|492
1590489300000|2020-05-26 10:35:00|71407.2|71387.2|71460.7|71440.7|71477.6|71457.6|71407.1|71387.1|810
1590489600000|2020-05-26 10:40:00|71460.8|71440.8|71463.9|71443.9|71468.5|71448.5|71449.8|71433.7|648
1590489900000|2020-05-26 10:45:00|71463.8|71443.8|71452.6|71432.6|71464|71444|71438|71418|655
1590490200000|2020-05-26 10:50:00|71452.3|71432.3|71470.5|71450.5|71470.5|71456|71444.2|71424.2|645
1590490500000|2020-05-26 10:55:00|71470.4|71450.4|71457.7|71437.7|71475.6|71459.6|71450.1|71430.7|641
1590490800000|2020-05-26 11:00:00|71458|71438|71454|71434|71461.6|71444|71445.6|71426.6|639
1590491100000|2020-05-26 11:05:00|71453.9|71433.9|71444.3|71424.3|71456.4|71436.4|71441.4|71423.4|704
1590491400000|2020-05-26 11:10:00|71444.2|71424.2|71448.1|71428.1|71449.7|71431.6|71435.7|71416.8|676
1590491700000|2020-05-26 11:15:00|71447.7|71427.7|71437.9|71417.9|71452.8|71435|71437|71417|533
1590492000000|2020-05-26 11:20:00|71438|71418|71443.9|71423.9|71447.7|71432.6|71430.9|71415.5|399
1590492300000|2020-05-26 11:25:00|71445.1|71425.1|71435.3|71415.3|71448.6|71432.9|71431.1|71411.1|570
1590492600000|2020-05-26 11:30:00|71435.2|71415.2|71436.9|71416.9|71443.9|71423.9|71433.5|71413.5|517
1590492900000|2020-05-26 11:35:00|71437|71417|71431.9|71411.9|71438.2|71420.4|71426.4|71407|460
1590493200000|2020-05-26 11:40:00|71432|71412|71441.7|71421.7|71445.5|71430.4|71426.1|71409.5|707
1590493500000|2020-05-26 11:45:00|71441.8|71421.8|71424.2|71414.2|71443.8|71431|71422.4|71406.4|582
1590493800000|2020-05-26 11:50:00|71424.6|71414.6|71396.5|71376.5|71429.9|71414.6|71396.5|71376.5|649
1590494100000|2020-05-26 11:55:00|71396.6|71376.6|71394.6|71374.6|71403.3|71383.3|71390.4|71370.4|750
1590494400000|2020-05-26 12:00:00|71394.4|71374.4|71404.8|71384.8|71409.9|71394.9|71393.2|71373.2|741
1590494700000|2020-05-26 12:05:00|71404.9|71384.9|71408.7|71388.7|71413.4|71393.4|71402.5|71384.9|659
1590495000000|2020-05-26 12:10:00|71408.9|71388.9|71397.6|71377.6|71411.5|71391.5|71392.6|71375.8|652
1590495300000|2020-05-26 12:15:00|71397.5|71377.5|71393.4|71373.4|71398.9|71378.9|71384.7|71367.4|630
1590495600000|2020-05-26 12:20:00|71393.7|71373.7|71392.6|71372.6|71397.8|71377.8|71389.4|71369.4|509
1590495900000|2020-05-26 12:25:00|71392.4|71372.4|71394.7|71374.7|71395.6|71375.6|71383.1|71368.2|448
1590496200000|2020-05-26 12:30:00|71394.6|71374.6|71409|71389|71412|71392|71393.3|71373.3|607
1590496500000|2020-05-26 12:35:00|71409.1|71389.1|71396.5|71376.5|71410.2|71395|71391.2|71373.2|506
1590496800000|2020-05-26 12:40:00|71396.6|71376.6|71398|71378|71398.6|71380.2|71386.1|71370.5|479
1590497100000|2020-05-26 12:45:00|71397.9|71377.9|71390.6|71380.6|71397.9|71380.8|71387.4|71370.5|433
1590497400000|2020-05-26 12:50:00|71390.5|71380.5|71395.4|71375.4|71396.5|71381.6|71386.7|71372|486
1590497700000|2020-05-26 12:55:00|71395.7|71375.7|71386.9|71366.9|71396.2|71379.9|71381.3|71366.3|616
1590498000000|2020-05-26 13:00:00|71386.8|71366.8|71377.1|71357.1|71388|71371.4|71361|71347.2|750
1590498300000|2020-05-26 13:05:00|71376.8|71356.8|71369.1|71359.1|71380.5|71367.1|71367.8|71353|609
1590498600000|2020-05-26 13:10:00|71369|71359|71372.3|71362.3|71379.4|71363.8|71361.1|71346.4|709
1590498900000|2020-05-26 13:15:00|71372.4|71362.4|71378.9|71368.9|71395.5|71378.3|71370.7|71356.8|716
1590499200000|2020-05-26 13:20:00|71378.8|71368.8|71374|71354|71385.4|71370.4|71368.6|71353.3|614
1590499500000|2020-05-26 13:25:00|71374.1|71354.1|71383.9|71363.9|71385.6|71371.2|71369.4|71354.1|640
1590499800000|2020-05-26 13:30:00|71383.7|71363.7|71391.5|71371.5|71401.4|71384.9|71372.8|71358.2|861
1590500100000|2020-05-26 13:35:00|71391.6|71371.6|71396.8|71386.8|71404|71387.5|71383.3|71369.8|772
1590500400000|2020-05-26 13:40:00|71396.6|71386.6|71388.8|71368.8|71406.9|71386.9|71383.7|71368.8|728
1590500700000|2020-05-26 13:45:00|71388.6|71368.6|71404.8|71384.8|71406.4|71388.5|71375.1|71360.6|714
1590501000000|2020-05-26 13:50:00|71405|71385|71401.6|71391.6|71412.1|71396.8|71396|71381.3|696
1590501300000|2020-05-26 13:55:00|71401.7|71391.7|71396.7|71376.7|71407.6|71391.9|71394.7|71374.7|523
1590501600000|2020-05-26 14:00:00|71396.1|71376.1|71396.5|71376.5|71402|71387.1|71386.7|71366.7|730
1590501900000|2020-05-26 14:05:00|71396.4|71376.4|71411.5|71391.5|71413.5|71398.6|71378.1|71363.2|737
1590502200000|2020-05-26 14:10:00|71411.4|71391.4|71421.8|71401.8|71429.7|71413.6|71409.3|71389.3|818
1590502500000|2020-05-26 14:15:00|71421.4|71401.4|71417.9|71397.9|71426.9|71407.9|71411.5|71396|722
1590502800000|2020-05-26 14:20:00|71418|71398|71419.7|71399.7|71420.6|71401.3|71395|71379.1|728
1590503100000|2020-05-26 14:25:00|71419.6|71399.6|71416.9|71396.9|71422.3|71407.1|71409.9|71393.8|627
1590503400000|2020-05-26 14:30:00|71416.7|71396.7|71399.3|71379.3|71420.1|71403|71396.7|71377.9|699
1590503700000|2020-05-26 14:35:00|71398.7|71378.7|71410.7|71390.7|71411.4|71394.1|71390.2|71373.9|799
1590504000000|2020-05-26 14:40:00|71410.2|71390.2|71420.1|71400.1|71423.2|71407.1|71399.6|71384.3|712
1590504300000|2020-05-26 14:45:00|71420.3|71400.3|71431.2|71411.2|71431.5|71411.5|71411.4|71392.1|621
1590504600000|2020-05-26 14:50:00|71430.9|71410.9|71419.7|71399.7|71431.3|71415.2|71406.9|71391.1|705
1590504900000|2020-05-26 14:55:00|71419.6|71399.6|71430|71410|71439.6|71422.6|71419.3|71399.3|824
1590505200000|2020-05-26 15:00:00|71430.5|71410.5|71424|71404|71438.6|71420.2|71418|71398.4|825
1590505500000|2020-05-26 15:05:00|71423.9|71403.9|71413.5|71393.5|71425.3|71407.6|71409.4|71390.3|783
1590505800000|2020-05-26 15:10:00|71413.4|71393.4|71419.5|71399.5|71425.4|71408.7|71410.3|71393|624
1590506100000|2020-05-26 15:15:00|71418.8|71398.8|71415.7|71405.7|71423.5|71408.2|71404.8|71389.9|745
1590506400000|2020-05-26 15:20:00|71415.1|71405.1|71419.3|71399.3|71421.7|71406.6|71404.3|71390|678
1590506700000|2020-05-26 15:25:00|71414.2|71404.2|71446.3|71426.3|71470.3|71450.3|71409.2|71395.5|837
1590507000000|2020-05-26 15:30:00|71444.5|71424.5|71440.9|71420.9|71450.1|71436|71433.8|71418|819
1590507300000|2020-05-26 15:35:00|71441|71421|71452|71432|71453.5|71438.7|71431.1|71416.3|680
1590507600000|2020-05-26 15:40:00|71452.3|71432.3|71469.5|71449.5|71471|71456.7|71446.5|71431.1|693
1590507900000|2020-05-26 15:45:00|71469.2|71449.2|71477.1|71457.1|71479.4|71463.3|71458.5|71441.2|660
1590508200000|2020-05-26 15:50:00|71477|71457|71479.3|71469.3|71487.5|71472.9|71472.5|71457|601
1590508500000|2020-05-26 15:55:00|71479.4|71469.4|71487.8|71467.8|71489.1|71474.8|71471.7|71456.4|572
1590508800000|2020-05-26 16:00:00|71487.7|71467.7|71488.8|71468.8|71498.2|71483.4|71481|71466.6|483
1590509100000|2020-05-26 16:05:00|71488.9|71468.9|71492.7|71472.7|71496.9|71481.9|71484.5|71466.9|446
1590509400000|2020-05-26 16:10:00|71492.9|71472.9|71487.6|71477.6|71493.4|71478.3|71479.3|71464.2|466
1590509700000|2020-05-26 16:15:00|71487.7|71477.7|71490.6|71470.6|71493.6|71478.8|71480|71465.2|462
1590510000000|2020-05-26 16:20:00|71490.7|71470.7|71470.9|71460.9|71491.2|71477|71469.5|71454.6|549
1590510300000|2020-05-26 16:25:00|71471|71461|71475.8|71465.8|71486|71471.2|71470.7|71456|578
1590510600000|2020-05-26 16:30:00|71475.7|71465.7|71468.2|71448.2|71480.8|71466.2|71462.4|71447.7|492
1590510900000|2020-05-26 16:35:00|71468.3|71448.3|71461.2|71441.2|71470.4|71454.8|71452.7|71437.6|502
1590511200000|2020-05-26 16:40:00|71461.4|71441.4|71465.6|71445.6|71466.7|71451.4|71451.4|71436.1|419
1590511500000|2020-05-26 16:45:00|71465.4|71445.4|71458.2|71448.2|71467.8|71453|71454.6|71439.6|409
1590511800000|2020-05-26 16:50:00|71458|71448|71451.4|71441.4|71464.9|71449.7|71449.1|71433.7|505
1590512100000|2020-05-26 16:55:00|71451.5|71441.5|71445.1|71435.1|71458.2|71443.2|71441|71426.6|538
1590512400000|2020-05-26 17:00:00|71445.2|71435.2|71443.5|71433.5|71451.4|71436.2|71436.3|71421.3|528
1590512700000|2020-05-26 17:05:00|71443.1|71433.1|71445.8|71425.8|71450.8|71435.9|71434.9|71420.1|551
1590513000000|2020-05-26 17:10:00|71445.9|71425.9|71448.5|71428.5|71451|71436.1|71436.6|71421.4|519
1590513300000|2020-05-26 17:15:00|71449|71429|71439.5|71419.5|71450.1|71431.3|71426.7|71412.8|495
1590513600000|2020-05-26 17:20:00|71439.6|71419.6|71433.3|71413.3|71442.1|71427.4|71426.4|71412.2|602
1590513900000|2020-05-26 17:25:00|71433.2|71413.2|71433.8|71413.8|71440.3|71425.5|71424.4|71409.3|557
1590514200000|2020-05-26 17:30:00|71433.6|71413.6|71437.8|71417.8|71439.1|71423.5|71428.1|71412.3|459
1590514500000|2020-05-26 17:35:00|71438.4|71418.4|71437.5|71417.5|71443|71427.5|71431|71416.2|354
1590514800000|2020-05-26 17:40:00|71438|71418|71428.8|71408.8|71441.6|71424.6|71417.7|71401.5|612
1590515100000|2020-05-26 17:45:00|71428.9|71408.9|71431|71421|71437.2|71421.2|71425.6|71408.9|463
1590515400000|2020-05-26 17:50:00|71436.1|71416.1|71444|71434|71449.5|71435|71431.9|71416.1|314
1590515700000|2020-05-26 17:55:00|71443.8|71433.8|71436.2|71426.2|71449.3|71434.2|71435.5|71420.8|485
1590516000000|2020-05-26 18:00:00|71441.4|71421.4|71441.8|71431.8|71448|71433.4|71435.9|71421.4|417
1590516300000|2020-05-26 18:05:00|71447|71427|71443|71433|71448.9|71433.7|71438.4|71423.5|387
1590516600000|2020-05-26 18:10:00|71442.9|71432.9|71448.8|71438.8|71457.3|71441.5|71442.6|71429.5|456
1590516900000|2020-05-26 18:15:00|71448.9|71438.9|71440.5|71430.5|71457|71442.3|71439.1|71424.7|368
1590517200000|2020-05-26 18:20:00|71440.8|71430.8|71444.7|71424.7|71449.9|71434.9|71437.7|71423.3|333
1590517500000|2020-05-26 18:25:00|71439.5|71429.5|71440.8|71420.8|71450.2|71434.6|71435.4|71419.7|427
1590517800000|2020-05-26 18:30:00|71440.5|71420.5|71440.8|71420.8|71442.4|71427|71429.4|71412.8|511
1590518100000|2020-05-26 18:35:00|71441.5|71421.5|71439|71419|71442.5|71427.2|71431.4|71416.4|380
1590518400000|2020-05-26 18:40:00|71438.8|71418.8|71431.9|71411.9|71439.1|71424|71430.3|71411|412
1590518700000|2020-05-26 18:45:00|71431.2|71411.2|71431.1|71411.1|71432.4|71412.4|71429.5|71409.5|289
1590519000000|2020-05-26 18:50:00|71431.4|71411.4|71431.2|71411.2|71433.1|71416.2|71426.2|71410.4|314
1590519300000|2020-05-26 18:55:00|71431.1|71411.1|71420.5|71400.5|71432|71415.6|71416.7|71400.2|431
1590519600000|2020-05-26 19:00:00|71421|71401|71425.4|71405.4|71427.2|71407.2|71416|71399.4|414
1590519900000|2020-05-26 19:05:00|71425.2|71405.2|71416.1|71396.1|71425.8|71405.8|71413.7|71393.7|353
1590520200000|2020-05-26 19:10:00|71416|71396|71422.2|71402.2|71425.1|71405.1|71414.7|71395.3|351
1590520500000|2020-05-26 19:15:00|71422.3|71402.3|71422.9|71402.9|71426|71406|71415|71395|407
1590520800000|2020-05-26 19:20:00|71423|71403|71411.8|71391.8|71424.1|71406.5|71410.9|71391.5|354
1590521100000|2020-05-26 19:25:00|71411.5|71391.5|71415.2|71395.2|71416.1|71396.1|71410.1|71390.1|401
1590521400000|2020-05-26 19:30:00|71414.9|71394.9|71472|71452|71472|71452|71412.1|71392.1|474
1590521700000|2020-05-26 19:35:00|71471.9|71451.9|71459.2|71439.2|71477.3|71457.3|71439.2|71419.2|814
1590522000000|2020-05-26 19:40:00|71458.7|71438.7|71484.3|71464.3|71484.5|71464.5|71458.7|71438.7|567
1590522300000|2020-05-26 19:45:00|71484.4|71464.4|71486.7|71466.7|71487|71467|71474.2|71454.2|505
1590522600000|2020-05-26 19:50:00|71485.5|71465.5|71491.3|71471.3|71491.5|71471.5|71465.3|71445.3|685
1590522900000|2020-05-26 19:55:00|71490.8|71470.8|71497.5|71477.5|71502.1|71482.1|71488.9|71468.9|478
1590523200000|2020-05-26 20:00:00|71497.1|71477.1|71484.4|71464.4|71499.3|71479.3|71482|71462|368
1590523500000|2020-05-26 20:05:00|71484.3|71464.3|71488.7|71468.7|71495.2|71475.2|71483.8|71463.8|303
1590523800000|2020-05-26 20:10:00|71488.1|71468.1|71486|71466|71494.6|71474.6|71481.6|71461.6|482
1590524100000|2020-05-26 20:15:00|71485.9|71465.9|71483.2|71463.2|71490|71470|71482.5|71462.5|213
1590524400000|2020-05-26 20:20:00|71483.3|71463.3|71472.8|71452.8|71484.2|71464.2|71471.2|71451.2|390
1590524700000|2020-05-26 20:25:00|71473.3|71453.3|71475.7|71455.7|71476.9|71456.9|71469.5|71449.5|236
1590525000000|2020-05-26 20:30:00|71475.9|71455.9|71474.9|71454.9|71477.7|71457.7|71472.8|71452.8|154
1590525300000|2020-05-26 20:35:00|71475.9|71455.9|71472.9|71452.9|71478.9|71458.9|71472.5|71452.5|169
1590525600000|2020-05-26 20:40:00|71473.2|71453.2|71471.1|71439.9|71475.1|71455.1|71467.6|71439.9|197
1590525900000|2020-05-26 20:45:00|71467.8|71447.8|71470.4|71450.4|71472|71452|71466.2|71446.2|121
1590526200000|2020-05-26 20:50:00|71470.5|71450.5|71469.8|71449.8|71471.5|71451.5|71468.2|71448.2|109
1590526500000|2020-05-26 20:55:00|71477.5|71457.5|71478.2|71432.2|71479.4|71459.4|71467.2|71432.2|262
1590526800000|2020-05-26 21:00:00|71479.7|71424.3|71477.5|71430.6|71494.6|71432.9|71464.5|71420.9|99
1590527100000|2020-05-26 21:05:00|71467.2|71423.2|71464.3|71444.3|71496.3|71447.6|71463|71418.4|111
1590527400000|2020-05-26 21:10:00|71465.9|71425.9|71473.4|71438.3|71496.3|71446.9|71463.7|71422.9|109
1590527700000|2020-05-26 21:15:00|71484.3|71436.8|71463|71443|71494.2|71446.9|71463|71423.1|125
1590528000000|2020-05-26 21:20:00|71481.4|71430.9|71481|71432.9|71494.3|71446.9|71463.5|71419.7|115
1590528300000|2020-05-26 21:25:00|71475.1|71436.9|71481|71432.9|71489.8|71446.9|71464.1|71420.3|99
1590528600000|2020-05-26 21:30:00|71494|71427.2|71479.9|71434.3|71494|71448|71466.5|71418.2|117
1590528900000|2020-05-26 21:35:00|71484.3|71426.2|71484.1|71443.9|71492.7|71448|71466.7|71425.9|327
1590529200000|2020-05-26 21:40:00|71492.8|71445.1|71489.7|71436.7|71502.6|71458.5|71469.7|71432|276
1590529500000|2020-05-26 21:45:00|71490.2|71439.9|71483.3|71450.1|71503|71458.2|71472.4|71435.5|173
1590529800000|2020-05-26 21:50:00|71482.5|71450.3|71491.4|71441.2|71496.4|71453.7|71471|71437.1|218
1590530100000|2020-05-26 21:55:00|71492.4|71441.1|71485.7|71436.2|71499.4|71452.4|71473.6|71426|190
1590530400000|2020-05-26 22:00:00|71484.3|71434.8|71467|71437|71494|71445.1|71462.1|71427.3|301
1590530700000|2020-05-26 22:05:00|71477.2|71434.9|71482.9|71419.1|71486.1|71445.1|71464.1|71419.1|210
1590531000000|2020-05-26 22:10:00|71485.5|71417.2|71473.8|71430.7|71487.4|71441.4|71468.8|71417.2|189
1590531300000|2020-05-26 22:15:00|71478|71427.1|71476.1|71431.8|71479.2|71445.3|71459.3|71426.6|444
1590531600000|2020-05-26 22:20:00|71479.4|71429.3|71461.8|71441.8|71484.3|71445.1|71450.6|71428.3|620
1590531900000|2020-05-26 22:25:00|71461.7|71441.7|71465.3|71445.3|71472|71447.6|71458.5|71434.2|481
1590532200000|2020-05-26 22:30:00|71465.2|71445.2|71465.9|71445.9|71467.7|71447.7|71462.2|71442.2|395
1590532500000|2020-05-26 22:35:00|71465.7|71445.7|71466.5|71446.5|71468.6|71448.6|71462.7|71442.7|350
1590532800000|2020-05-26 22:40:00|71468.2|71448.2|71469.3|71449.3|71472.1|71452.1|71463.4|71443.4|477
1590533100000|2020-05-26 22:45:00|71469.4|71449.4|71467.6|71447.6|71472.9|71452.9|71463.5|71443.5|501
1590533400000|2020-05-26 22:50:00|71467.5|71447.5|71474.6|71454.6|71479.4|71459.4|71463.8|71438.5|260
1590533700000|2020-05-26 22:55:00|71474.8|71454.8|71478.1|71458.1|71480.1|71460.1|71469.3|71449.3|475
1590534000000|2020-05-26 23:00:00|71477.6|71457.6|71471.1|71451.1|71479.6|71459.6|71464.3|71437.5|444
1590534300000|2020-05-26 23:05:00|71471.2|71451.2|71469.9|71449.9|71474.3|71451.7|71465.2|71436.7|417
1590534600000|2020-05-26 23:10:00|71470|71450|71470.9|71450.9|71472.5|71452.4|71465.4|71436.8|448
1590534900000|2020-05-26 23:15:00|71470.8|71450.8|71471.1|71451.1|71473.7|71453.7|71468.7|71448.7|382
1590535200000|2020-05-26 23:20:00|71471|71451|71470.6|71450.6|71475.3|71453.9|71464.7|71438.7|427
1590535500000|2020-05-26 23:25:00|71471.9|71451.9|71473.8|71453.8|71474.2|71454.2|71467.8|71447.8|315
1590535800000|2020-05-26 23:30:00|71473.4|71453.4|71475.8|71455.8|71476.4|71456.4|71468.3|71448.3|370
1590536100000|2020-05-26 23:35:00|71475.1|71455.1|71462.1|71442.1|71476.1|71456.1|71457.1|71435.6|490
1590536400000|2020-05-26 23:40:00|71461.4|71441.4|71471.6|71451.6|71473.5|71453.5|71459.7|71439.7|518
1590536700000|2020-05-26 23:45:00|71471.7|71451.7|71474.7|71444.7|71476.4|71453.7|71468.9|71442.6|700
1590537000000|2020-05-26 23:50:00|71469.6|71449.6|71470.5|71450.5|71471.8|71451.8|71466.7|71446.7|569
1590537300000|2020-05-26 23:55:00|71470.7|71450.7|71473.5|71453.5|71476.1|71454.7|71467|71445.1|345
1590537600000|2020-05-27 00:00:00|71473.6|71453.6|71467|71447|71473.8|71453.8|71457.7|71437.7|577
1590537900000|2020-05-27 00:05:00|71466.3|71446.3|71475.6|71455.6|71477.2|71457.2|71459.7|71439.7|568
1590538200000|2020-05-27 00:10:00|71475.8|71455.8|71495.8|71475.8|71497.5|71477.5|71475.3|71455.3|599
1590538500000|2020-05-27 00:15:00|71496.1|71476.1|71489.5|71469.5|71502.2|71482.2|71486.7|71466.7|570
1590538800000|2020-05-27 00:20:00|71489.6|71469.6|71484.6|71464.6|71490.2|71470.2|71478.5|71458.5|428
1590539100000|2020-05-27 00:25:00|71484.7|71464.7|71483|71463|71487.7|71467.7|71477.6|71457.6|446
1590539400000|2020-05-27 00:30:00|71483.1|71463.1|71486.4|71466.4|71501.4|71481.4|71482.8|71462.8|589
1590539700000|2020-05-27 00:35:00|71485.7|71465.7|71486.2|71466.2|71490.7|71470.7|71481.9|71461.9|579
1590540000000|2020-05-27 00:40:00|71486.1|71466.1|71506.2|71486.2|71508.3|71488.3|71485.8|71465.8|524
1590540300000|2020-05-27 00:45:00|71505.6|71485.6|71502.9|71482.9|71523.9|71504.7|71498.4|71482.4|666
1590540600000|2020-05-27 00:50:00|71496.1|71486.1|71490|71470|71512.1|71492.1|71482.2|71462.2|683
1590540900000|2020-05-27 00:55:00|71491.9|71471.9|71496.4|71476.4|71504.1|71485.7|71479.2|71459.2|653
1590541200000|2020-05-27 01:00:00|71496.5|71476.5|71477.6|71457.6|71500|71480|71475.8|71455.8|696
1590541500000|2020-05-27 01:05:00|71477.9|71457.9|71486|71466|71493|71473|71477|71457|721
1590541800000|2020-05-27 01:10:00|71485.6|71465.6|71488.2|71468.2|71499.9|71479.9|71477|71462.2|550
1590542100000|2020-05-27 01:15:00|71488.1|71468.1|71456.4|71436.4|71488.2|71468.2|71438.3|71418.3|709
1590542400000|2020-05-27 01:20:00|71456.6|71436.6|71460|71440|71464.3|71444.3|71452.1|71432.1|620
1590542700000|2020-05-27 01:25:00|71460.1|71440.1|71461.6|71441.6|71462.3|71443.1|71447.1|71427.1|612
1590543000000|2020-05-27 01:30:00|71461.5|71441.5|71466.2|71456.2|71484.4|71468.1|71458.3|71438.3|728
1590543300000|2020-05-27 01:35:00|71470.8|71450.8|71479.1|71459.1|71489.4|71469.4|71461.7|71446.9|666
1590543600000|2020-05-27 01:40:00|71479.2|71459.2|71483.1|71463.1|71484.2|71466.3|71462.4|71447.3|716
1590543900000|2020-05-27 01:45:00|71483|71463|71516.4|71496.4|71517.7|71502.3|71472.2|71457|732
1590544200000|2020-05-27 01:50:00|71516.3|71496.3|71541|71521|71547.8|71531.8|71511.1|71494.7|874
1590544500000|2020-05-27 01:55:00|71541.1|71521.1|71559.1|71539.1|71559.1|71543|71537.9|71520.9|816
1590544800000|2020-05-27 02:00:00|71559|71539|71597.9|71577.9|71608.9|71591.9|71541.6|71526|902
1590545100000|2020-05-27 02:05:00|71597.7|71577.7|71588.2|71568.2|71599.4|71583.3|71575.2|71560.2|789
1590545400000|2020-05-27 02:10:00|71588.4|71568.4|71595.3|71575.3|71606.8|71591.8|71580.7|71562.7|794
1590545700000|2020-05-27 02:15:00|71595.4|71575.4|71617.9|71597.9|71627.7|71611.4|71590.8|71575.3|816
1590546000000|2020-05-27 02:20:00|71618|71598|71690.1|71670.1|71708.5|71688.5|71614.3|71598|917
1590546300000|2020-05-27 02:25:00|71689.8|71669.8|71676.9|71656.9|71689.8|71673.5|71650.3|71630.3|894
1590546600000|2020-05-27 02:30:00|71676.7|71656.7|71674.5|71654.5|71688.2|71673.7|71650.3|71633.3|772
1590546900000|2020-05-27 02:35:00|71674.6|71654.6|71694.6|71674.6|71697.2|71682.6|71664.7|71647.4|669
1590547200000|2020-05-27 02:40:00|71693.8|71673.8|71654.9|71634.9|71693.8|71676.1|71650|71634.7|659
1590547500000|2020-05-27 02:45:00|71654.8|71634.8|71643.7|71633.7|71660.8|71648|71643.7|71628.8|794
1590547800000|2020-05-27 02:50:00|71643.1|71633.1|71650.6|71630.6|71663.6|71651.2|71643.1|71629|700
1590548100000|2020-05-27 02:55:00|71650.7|71630.7|71642.1|71622.1|71650.9|71631.3|71626.6|71612.1|686
1590548400000|2020-05-27 03:00:00|71641|71621|71638|71618|71645.7|71628.9|71624.9|71609.9|749
1590548700000|2020-05-27 03:05:00|71638.1|71618.1|71655.9|71635.9|71658|71642.9|71635.2|71617.8|602
1590549000000|2020-05-27 03:10:00|71656|71636|71662.3|71642.3|71664.6|71647.7|71632|71617.2|774
1590549300000|2020-05-27 03:15:00|71662.2|71642.2|71657.8|71637.8|71676|71660.1|71649.7|71634.1|682
1590549600000|2020-05-27 03:20:00|71657.5|71637.5|71649.6|71639.6|71668.1|71654.3|71649.6|71633.9|631
1590549900000|2020-05-27 03:25:00|71654.4|71634.4|71641.3|71631.3|71655.2|71638.4|71624.8|71611.3|640
1590550200000|2020-05-27 03:30:00|71641.6|71631.6|71643.3|71633.3|71657.8|71643.8|71640.7|71626.4|553
1590550500000|2020-05-27 03:35:00|71643.2|71633.2|71646.4|71636.4|71651.4|71637|71637.1|71623.2|572
1590550800000|2020-05-27 03:40:00|71646.3|71636.3|71650.6|71640.6|71657.3|71642.5|71639.6|71625|557
1590551100000|2020-05-27 03:45:00|71650.5|71640.5|71648.9|71638.9|71659.8|71646.2|71646.3|71631.3|469
1590551400000|2020-05-27 03:50:00|71649|71639|71664.5|71654.5|71669.7|71655.8|71648.7|71633.5|496
1590551700000|2020-05-27 03:55:00|71669.4|71649.4|71686.3|71676.3|71693|71678.4|71664.7|71649.1|588
1590552000000|2020-05-27 04:00:00|71686.5|71676.5|71758|71738|71768.9|71748.9|71686|71670.9|836
1590552300000|2020-05-27 04:05:00|71757.7|71737.7|71734.4|71724.4|71763.2|71748.3|71727.9|71712.7|738
1590552600000|2020-05-27 04:10:00|71734.2|71724.2|71746.4|71726.4|71746.7|71731.3|71734.1|71714.8|651
1590552900000|2020-05-27 04:15:00|71746.5|71726.5|71737.9|71717.9|71755.3|71740.6|71732.7|71717.5|626
1590553200000|2020-05-27 04:20:00|71738|71718|71738.2|71718.2|71753.8|71738.6|71729.9|71713.2|655
1590553500000|2020-05-27 04:25:00|71738.3|71718.3|71745.1|71725.1|71745.1|71726.7|71726.2|71710.4|629
1590553800000|2020-05-27 04:30:00|71744.3|71724.3|71764.6|71744.6|71767.4|71752.3|71744.3|71724.3|605
1590554100000|2020-05-27 04:35:00|71764.5|71744.5|71761.1|71741.1|71773.3|71757.6|71759.1|71740.5|503
1590554400000|2020-05-27 04:40:00|71761.2|71741.2|71760.2|71740.2|71762.9|71747.6|71750.3|71734.7|568
1590554700000|2020-05-27 04:45:00|71760.3|71740.3|71761.4|71741.4|71765.8|71750.4|71754.1|71738.7|568
1590555000000|2020-05-27 04:50:00|71761.1|71741.1|71754.5|71734.5|71765|71749.7|71748.9|71733.4|516
1590555300000|2020-05-27 04:55:00|71754.1|71734.1|71752.8|71732.8|71756.2|71741.5|71747.3|71732|429
1590555600000|2020-05-27 05:00:00|71753|71733|71752.3|71732.3|71766.9|71749.9|71742.5|71727.5|558
1590555900000|2020-05-27 05:05:00|71752.4|71732.4|71733.8|71713.8|71754.1|71739.2|71722|71707.4|708
1590556200000|2020-05-27 05:10:00|71733.6|71713.6|71749.8|71729.8|71751.5|71735.9|71726.1|71711.2|606
1590556500000|2020-05-27 05:15:00|71750.1|71730.1|71740.1|71730.1|71753.4|71737.6|71738.7|71722.8|582
1590556800000|2020-05-27 05:20:00|71740|71730|71743.8|71723.8|71746.6|71731.5|71732.6|71716.8|560
1590557100000|2020-05-27 05:25:00|71743.9|71723.9|71737.9|71717.9|71750.2|71735.2|71730.1|71714.9|526
1590557400000|2020-05-27 05:30:00|71738.2|71718.2|71757|71737|71757.4|71742.7|71733.4|71717.9|645
1590557700000|2020-05-27 05:35:00|71757.1|71737.1|71735.1|71715.1|71757.1|71739.1|71730.2|71715|667
1590558000000|2020-05-27 05:40:00|71735.5|71715.5|71729|71709|71735.9|71720.2|71705.9|71690.8|668
1590558300000|2020-05-27 05:45:00|71729.1|71709.1|71738.3|71718.3|71742.8|71723.6|71721|71706|686
1590558600000|2020-05-27 05:50:00|71738.4|71718.4|71737.8|71717.8|71747.3|71729.8|71729.7|71714.1|595
1590558900000|2020-05-27 05:55:00|71737.9|71717.9|71711|71701|71738|71722.9|71710.8|71696|595
1590559200000|2020-05-27 06:00:00|71711.2|71701.2|71718.7|71708.7|71726.2|71711.3|71700.9|71683.9|650
1590559500000|2020-05-27 06:05:00|71718.4|71708.4|71718.4|71708.4|71740.9|71726.7|71717.5|71702.4|560
1590559800000|2020-05-27 06:10:00|71718.6|71708.6|71716.9|71706.9|71720.9|71708.6|71702.5|71692.5|601
1590560100000|2020-05-27 06:15:00|71717.2|71707.2|71705|71695|71727.2|71713.9|71704.8|71690.5|603
1590560400000|2020-05-27 06:20:00|71705.1|71695.1|71715.1|71705.1|71720|71709.8|71701|71687.4|538
1590560700000|2020-05-27 06:25:00|71715.2|71705.2|71736.6|71726.6|71746.7|71736.7|71714.8|71704.8|653
1590561000000|2020-05-27 06:30:00|71741.3|71721.3|71748.9|71738.9|71770.4|71750.4|71727.9|71717.9|688
1590561300000|2020-05-27 06:35:00|71750|71740|71738.6|71728.6|71772.5|71762.1|71738.4|71723.7|694
1590561600000|2020-05-27 06:40:00|71738.5|71728.5|71753.4|71743.4|71761.1|71749.5|71732.8|71722.8|641
1590561900000|2020-05-27 06:45:00|71753.5|71743.5|71732.8|71722.8|71754.2|71744.2|71731.2|71721.2|583
1590562200000|2020-05-27 06:50:00|71732.7|71722.7|71728.9|71718.9|71738.5|71728.5|71713.4|71703.4|642
1590562500000|2020-05-27 06:55:00|71729|71719|71733.4|71723.4|71739.9|71729.9|71722.5|71710.2|624
1590562800000|2020-05-27 07:00:00|71733.6|71723.6|71709.2|71699.2|71736.2|71726.2|71701.5|71691.5|730
1590563100000|2020-05-27 07:05:00|71709.1|71699.1|71724.8|71714.8|71725.2|71715.2|71708.4|71698.4|701
1590563400000|2020-05-27 07:10:00|71724.7|71714.7|71736.2|71726.2|71738.4|71728.4|71712.6|71702.5|674
1590563700000|2020-05-27 07:15:00|71736.3|71726.3|71752.5|71742.5|71762.5|71752.5|71730.4|71720.4|710
1590564000000|2020-05-27 07:20:00|71752.9|71742.9|71734.4|71724.4|71759.1|71747.6|71731.4|71716.8|770
1590564300000|2020-05-27 07:25:00|71734.1|71724.1|71746|71736|71752.7|71738.7|71729.4|71719.4|651
1590564600000|2020-05-27 07:30:00|71745.7|71735.7|71734.3|71724.3|71750.4|71736.2|71732.9|71722.9|643
1590564900000|2020-05-27 07:35:00|71734.5|71724.5|71717.5|71707.5|71743.4|71733.4|71714.6|71704.6|658
1590565200000|2020-05-27 07:40:00|71717.4|71707.4|71703.5|71693.5|71725.6|71709.9|71696.5|71686.5|651
1590565500000|2020-05-27 07:45:00|71703.4|71693.4|71729.9|71719.9|71731.8|71721.8|71703.4|71693.4|666
1590565800000|2020-05-27 07:50:00|71729.8|71719.8|71725.7|71715.7|71741.4|71731.4|71725.4|71712|681
1590566100000|2020-05-27 07:55:00|71725.6|71715.6|71735.7|71725.7|71737.9|71727.9|71723.4|71711.7|546
1590566400000|2020-05-27 08:00:00|71736.1|71726.1|71717.1|71707.1|71753.9|71738.1|71716.6|71706.6|668
1590566700000|2020-05-27 08:05:00|71717.5|71707.5|71730.9|71720.9|71745.2|71734.8|71717.5|71704.9|729
1590567000000|2020-05-27 08:10:00|71731.6|71721.6|71707.6|71697.6|71741.3|71727.5|71697.3|71687.3|668
1590567300000|2020-05-27 08:15:00|71707.4|71697.4|71666.5|71646.5|71713.4|71702.5|71661.4|71641.4|753
1590567600000|2020-05-27 08:20:00|71667.2|71647.2|71681.3|71671.3|71693.5|71679.9|71646.3|71631.7|744
1590567900000|2020-05-27 08:25:00|71681.6|71671.6|71698.1|71688.1|71700.2|71690.1|71680.1|71670.1|638
1590568200000|2020-05-27 08:30:00|71698.3|71688.3|71717.4|71707.4|71717.8|71707.8|71697|71687|579
1590568500000|2020-05-27 08:35:00|71722.5|71702.5|71705.6|71695.6|71728.1|71716.4|71702.1|71688.8|742
1590568800000|2020-05-27 08:40:00|71705.7|71695.7|71699.1|71689.1|71718.3|71706.6|71698.9|71688.9|622
1590569100000|2020-05-27 08:45:00|71698.9|71688.9|71710.6|71700.6|71723.3|71706|71697.1|71687.1|546
1590569400000|2020-05-27 08:50:00|71710.5|71700.5|71684.1|71674.1|71714.2|71704.2|71682.6|71670.5|585
1590569700000|2020-05-27 08:55:00|71684.5|71674.5|71714.9|71704.9|71720.2|71710.2|71684.5|71672.7|646
1590570000000|2020-05-27 09:00:00|71714.7|71704.7|71731.4|71711.4|71732.1|71719|71708|71695.9|721
1590570300000|2020-05-27 09:05:00|71731.1|71711.1|71723|71713|71734.8|71724.8|71718.4|71708.4|727
1590570600000|2020-05-27 09:10:00|71720.9|71710.9|71696.6|71686.6|71721.3|71711.3|71695.4|71685.4|599
1590570900000|2020-05-27 09:15:00|71696.7|71686.7|71697.7|71687.7|71707.8|71693.1|71695.4|71683.3|609
1590571200000|2020-05-27 09:20:00|71697.8|71687.8|71696.8|71686.8|71707.4|71695.2|71693.7|71683.7|637
1590571500000|2020-05-27 09:25:00|71696.6|71686.6|71694.1|71674.1|71699|71689|71673.2|71660.9|909
1590571800000|2020-05-27 09:30:00|71694.2|71674.2|71695.5|71685.5|71703.2|71690.9|71682.2|71667.1|780
1590572100000|2020-05-27 09:35:00|71695.3|71685.3|71683.4|71673.4|71701.7|71689.4|71681.6|71665.1|742
1590572400000|2020-05-27 09:40:00|71683.3|71673.3|71683.8|71673.8|71691.6|71677.2|71666.7|71651|775
1590572700000|2020-05-27 09:45:00|71684.2|71674.2|71681.7|71661.7|71692.8|71678.9|71673.2|71658.6|726
1590573000000|2020-05-27 09:50:00|71677|71667|71681.4|71671.4|71693.7|71682.5|71669.7|71654.9|633
1590573300000|2020-05-27 09:55:00|71681.2|71671.2|71674.6|71654.6|71685.9|71671.3|71658.9|71644.7|765
1590573600000|2020-05-27 10:00:00|71674.7|71654.7|71667.2|71647.2|71674.8|71658.4|71639.9|71624.5|794
1590573900000|2020-05-27 10:05:00|71666.8|71646.8|71675|71655|71686.3|71672.7|71665.3|71645.3|668
1590574200000|2020-05-27 10:10:00|71675.1|71655.1|71683.5|71663.5|71698.8|71678.8|71675|71655|619
1590574500000|2020-05-27 10:15:00|71683.4|71663.4|71692.9|71672.9|71693.5|71673.5|71671.6|71651.6|588
1590574800000|2020-05-27 10:20:00|71692.3|71672.3|71669.4|71659.4|71694.5|71678.6|71662.8|71649.2|601
1590575100000|2020-05-27 10:25:00|71669.6|71659.6|71663.2|71653.2|71676.7|71661.4|71661.8|71647.2|574
1590575400000|2020-05-27 10:30:00|71663.3|71653.3|71681.7|71671.7|71690.7|71677.3|71663.2|71651.8|691
1590575700000|2020-05-27 10:35:00|71681.2|71671.2|71708.4|71688.4|71715.3|71698|71671.4|71655.9|680
1590576000000|2020-05-27 10:40:00|71708.3|71688.3|71715.5|71705.5|71727|71709.1|71704.5|71684.5|582
1590576300000|2020-05-27 10:45:00|71715.7|71705.7|71720.5|71700.5|71730.7|71715.9|71710.8|71696.1|610
1590576600000|2020-05-27 10:50:00|71720.4|71700.4|71716.1|71706.1|71731.5|71718.9|71712.1|71698.1|612
1590576900000|2020-05-27 10:55:00|71716|71706|71729.3|71709.3|71729.4|71715.3|71714.1|71703|443
1590577200000|2020-05-27 11:00:00|71729|71709|71707.6|71687.6|71729.5|71709.5|71704.5|71687.6|648
1590577500000|2020-05-27 11:05:00|71706.4|71686.4|71704.1|71694.1|71719.8|71705.9|71700.3|71684.9|571
1590577800000|2020-05-27 11:10:00|71708.9|71688.9|71711|71691|71724|71710|71701.1|71687.1|640
1590578100000|2020-05-27 11:15:00|71710.9|71690.9|71724.5|71704.5|71737.3|71722.8|71704.7|71689.8|667
1590578400000|2020-05-27 11:20:00|71724.6|71704.6|71719.1|71709.1|71726.6|71711.4|71708|71692.8|545
1590578700000|2020-05-27 11:25:00|71723.8|71703.8|71698.5|71678.5|71724.9|71708.9|71692.5|71674.5|527
1590579000000|2020-05-27 11:30:00|71698.2|71678.2|71691.9|71681.9|71708.2|71691.9|71689.8|71674.6|599
1590579300000|2020-05-27 11:35:00|71691.8|71681.8|71709.3|71689.3|71716.1|71696.1|71690.8|71677.8|638
1590579600000|2020-05-27 11:40:00|71709.4|71689.4|71722.8|71702.8|71724.6|71706.2|71706.4|71689.2|732
1590579900000|2020-05-27 11:45:00|71723|71703|71725.4|71705.4|71729|71711|71715.5|71700.3|597
1590580200000|2020-05-27 11:50:00|71725.6|71705.6|71733.3|71713.3|71735.4|71718.3|71714|71696.4|546
1590580500000|2020-05-27 11:55:00|71733.4|71713.4|71753.4|71743.4|71753.5|71743.5|71728.6|71712.6|668
1590580800000|2020-05-27 12:00:00|71754.6|71744.6|71763|71753|71772.4|71758.6|71734.6|71721|743
1590581100000|2020-05-27 12:05:00|71763.1|71753.1|71786.7|71776.7|71803.8|71788.8|71755.4|71740|971
1590581400000|2020-05-27 12:10:00|71787.2|71777.2|71801.8|71791.8|71804.4|71792.8|71787.2|71774|856
1590581700000|2020-05-27 12:15:00|71802.2|71792.2|71792.1|71782.1|71805.9|71793.3|71786|71771.2|759
1590582000000|2020-05-27 12:20:00|71791.4|71781.4|71795|71785|71803.9|71793.9|71784.9|71771.4|763
1590582300000|2020-05-27 12:25:00|71794.5|71784.5|71782.8|71772.8|71800|71788|71779.6|71766|842
1590582600000|2020-05-27 12:30:00|71782.7|71772.7|71786.9|71776.9|71788.8|71778.8|71774.7|71764.7|707
1590582900000|2020-05-27 12:35:00|71787|71777|71786.9|71776.9|71793.2|71779.4|71780.6|71766.1|663
1590583200000|2020-05-27 12:40:00|71787|71777|71784.1|71774.1|71793.9|71783.9|71782.2|71767.6|713
1590583500000|2020-05-27 12:45:00|71784|71774|71840.8|71820.8|71853.2|71833.2|71784|71770.3|737
1590583800000|2020-05-27 12:50:00|71840.9|71820.9|71901.1|71881.1|71903.2|71883.2|71830.7|71816.6|835
1590584100000|2020-05-27 12:55:00|71901.4|71881.4|71866|71846|71904.2|71884.2|71858.5|71838.5|855
1590584400000|2020-05-27 13:00:00|71866.4|71846.4|71857.3|71847.3|71886.6|71866.6|71855.3|71845.3|881
1590584700000|2020-05-27 13:05:00|71857.2|71847.2|71869.1|71859.1|71872.3|71862.3|71844.4|71829.8|760
1590585000000|2020-05-27 13:10:00|71868.6|71858.6|71867.9|71857.9|71888.5|71874|71861|71851|825
1590585300000|2020-05-27 13:15:00|71867.8|71857.8|71871.5|71861.5|71873|71862.1|71851.9|71841.9|750
1590585600000|2020-05-27 13:20:00|71871.4|71861.4|71872.6|71862.6|71878.1|71868.1|71854.6|71844.6|745
1590585900000|2020-05-27 13:25:00|71872.9|71862.9|71875.3|71865.3|71879|71868.1|71862.6|71849.3|681
1590586200000|2020-05-27 13:30:00|71875.4|71865.4|71883.6|71863.6|71897.8|71882.2|71866.2|71852.5|908
1590586500000|2020-05-27 13:35:00|71883.4|71863.4|71882.9|71872.9|71887.3|71873.6|71874.7|71857.9|860
1590586800000|2020-05-27 13:40:00|71883.4|71873.4|71894.9|71884.9|71902.5|71887.7|71881.1|71865.7|864
1590587100000|2020-05-27 13:45:00|71895|71885|71932.3|71912.3|71932.3|71918.1|71894.7|71881.4|736
1590587400000|2020-05-27 13:50:00|71932.2|71912.2|71957.5|71947.5|71968.5|71948.5|71918.1|71902.2|928
1590587700000|2020-05-27 13:55:00|71956.5|71946.5|71942|71922|71960.3|71946.5|71931.9|71917|882
1590588000000|2020-05-27 14:00:00|71942.3|71922.3|71964|71944|71975.4|71958.7|71935.8|71920.5|878
1590588300000|2020-05-27 14:05:00|71962.9|71942.9|71934.8|71924.8|71966.3|71951.3|71933.3|71918.3|849
1590588600000|2020-05-27 14:10:00|71934.5|71924.5|71900.1|71890.1|71936.4|71924.8|71897.6|71884.7|845
1590588900000|2020-05-27 14:15:00|71900.6|71890.6|71885.4|71875.4|71907.6|71893.8|71875.2|71860.5|822
1590589200000|2020-05-27 14:20:00|71885.5|71875.5|71900.5|71890.5|71918.5|71903|71882.6|71871.6|873
1590589500000|2020-05-27 14:25:00|71900.9|71890.9|71904.9|71894.9|71915.1|71900|71895|71880.8|768
1590589800000|2020-05-27 14:30:00|71905.1|71895.1|71918.9|71898.9|71919.7|71906.7|71902.3|71884.2|848
1590590100000|2020-05-27 14:35:00|71919|71899|71905.1|71885.1|71919.4|71905|71895.5|71879.8|830
1590590400000|2020-05-27 14:40:00|71905.2|71885.2|71909.3|71889.3|71919.9|71907.3|71900.8|71884.4|908
1590590700000|2020-05-27 14:45:00|71909.6|71889.6|71919.1|71899.1|71919.3|71904.3|71902.3|71887.4|906
1590591000000|2020-05-27 14:50:00|71918.2|71898.2|71922.5|71912.5|71929.9|71915.5|71895.9|71879.2|889
1590591300000|2020-05-27 14:55:00|71922.8|71912.8|71906|71896|71942|71927.4|71901.1|71886.2|960
1590591600000|2020-05-27 15:00:00|71906.8|71896.8|71924.4|71914.4|71931.1|71916.9|71903.9|71892.5|874
1590591900000|2020-05-27 15:05:00|71924.5|71914.5|71882.4|71872.4|71931.2|71917.2|71876.8|71865.3|756
1590592200000|2020-05-27 15:10:00|71882.7|71872.7|71866.5|71856.5|71886.4|71874.7|71863.4|71848.5|772
1590592500000|2020-05-27 15:15:00|71866.6|71856.6|71868.6|71858.6|71891.6|71876.6|71864.1|71851.5|895
1590592800000|2020-05-27 15:20:00|71868.9|71858.9|71869.8|71859.8|71881.1|71866.4|71867|71852.5|733
1590593100000|2020-05-27 15:25:00|71869.7|71859.7|71875.7|71865.7|71881.8|71867.3|71867.6|71854.5|689
1590593400000|2020-05-27 15:30:00|71875.5|71865.5|71862.2|71852.2|71880.4|71865.9|71846.9|71834.4|766
1590593700000|2020-05-27 15:35:00|71862.1|71852.1|71951.2|71941.2|71956.4|71942.3|71861.4|71846.7|842
1590594000000|2020-05-27 15:40:00|71950.2|71940.2|71930.6|71910.6|71972.8|71959.1|71927.8|71907.8|961
1590594300000|2020-05-27 15:45:00|71931.7|71911.7|71882.4|71872.4|71939.9|71923.8|71874.1|71864.1|929
1590594600000|2020-05-27 15:50:00|71882.7|71872.7|71898.6|71888.6|71917.4|71903.2|71882.7|71870.9|759
1590594900000|2020-05-27 15:55:00|71898.5|71888.5|71905.1|71895.1|71907.5|71895.6|71889.8|71874.8|713
1590595200000|2020-05-27 16:00:00|71904.8|71894.8|71874.2|71854.2|71911.8|71896.2|71868.8|71853.3|785
1590595500000|2020-05-27 16:05:00|71869.1|71859.1|71868.7|71858.7|71888.8|71877.7|71861.4|71847.4|745
1590595800000|2020-05-27 16:10:00|71868.6|71858.6|71883.8|71863.8|71896.2|71883.1|71861.2|71851.2|780
1590596100000|2020-05-27 16:15:00|71882.8|71862.8|71879.9|71859.9|71889.6|71874.1|71872.1|71856|790
1590596400000|2020-05-27 16:20:00|71879.6|71859.6|71871.8|71851.8|71892.8|71876|71866.6|71851|766
1590596700000|2020-05-27 16:25:00|71871.7|71851.7|71855.4|71845.4|71872.9|71858.3|71850.3|71836.1|611
1590597000000|2020-05-27 16:30:00|71855.6|71845.6|71856.6|71846.6|71864.4|71849.2|71846.3|71832.7|573
1590597300000|2020-05-27 16:35:00|71856.7|71846.7|71864|71844|71866.8|71852.9|71849|71837.2|589
1590597600000|2020-05-27 16:40:00|71858.8|71848.8|71852.5|71842.5|71864.6|71849.3|71851.9|71839.6|493
1590597900000|2020-05-27 16:45:00|71852.6|71842.6|71851.3|71831.3|71857.3|71842.8|71842.7|71828.1|550
1590598200000|2020-05-27 16:50:00|71850.9|71830.9|71848.7|71838.7|71855.1|71840.7|71842.8|71829.1|469
1590598500000|2020-05-27 16:55:00|71848.8|71838.8|71853|71843|71856.6|71846.6|71842.4|71829.1|522
1590598800000|2020-05-27 17:00:00|71852.7|71842.7|71856.5|71846.5|71894.1|71878.7|71846.9|71830.3|860
1590599100000|2020-05-27 17:05:00|71856.1|71846.1|71853.6|71843.6|71864.5|71849.7|71851.1|71836.3|605
1590599400000|2020-05-27 17:10:00|71853.4|71843.4|71844.7|71834.7|71860.1|71845.4|71844.5|71829.9|565
1590599700000|2020-05-27 17:15:00|71844.8|71834.8|71852.3|71832.3|71856.1|71839.4|71839.7|71824.4|567
1590600000000|2020-05-27 17:20:00|71852.4|71832.4|71825.1|71815.1|71852.4|71836.5|71819.8|71805.2|664
1590600300000|2020-05-27 17:25:00|71830|71810|71822.9|71802.9|71840|71825.2|71813.1|71797.3|836
1590600600000|2020-05-27 17:30:00|71822.5|71802.5|71825.2|71805.2|71833|71816.3|71816.8|71801.5|697
1590600900000|2020-05-27 17:35:00|71825.6|71805.6|71818.6|71798.6|71829.5|71815.1|71806|71786|775
1590601200000|2020-05-27 17:40:00|71818.7|71798.7|71804.8|71794.8|71818.7|71800|71804.8|71788.4|509
1590601500000|2020-05-27 17:45:00|71804.9|71794.9|71821.6|71801.6|71825.8|71810.5|71804.9|71790.6|605
1590601800000|2020-05-27 17:50:00|71821.4|71801.4|71822.1|71802.1|71826.4|71811.8|71815.2|71801.2|484
1590602100000|2020-05-27 17:55:00|71821.9|71801.9|71798.6|71778.6|71826.8|71812.1|71793|71773|567
1590602400000|2020-05-27 18:00:00|71798.3|71778.3|71813.4|71793.4|71821.4|71801.4|71793.8|71773.8|785
1590602700000|2020-05-27 18:05:00|71813.5|71793.5|71812.6|71792.6|71820.2|71801.8|71804.9|71788.7|653
1590603000000|2020-05-27 18:10:00|71812.9|71792.9|71794.8|71784.8|71812.9|71796.9|71789.3|71774.6|642
1590603300000|2020-05-27 18:15:00|71794.5|71784.5|71812.6|71792.6|71813.4|71798.2|71794|71782.3|568
1590603600000|2020-05-27 18:20:00|71812.9|71792.9|71805.3|71795.3|71817.7|71802.6|71803.8|71788.8|530
1590603900000|2020-05-27 18:25:00|71805.1|71795.1|71807.4|71797.4|71812.6|71798.5|71801.8|71787.9|515
1590604200000|2020-05-27 18:30:00|71807.3|71797.3|71815.2|71795.2|71816.9|71802.1|71804.3|71789.9|467
1590604500000|2020-05-27 18:35:00|71815.8|71795.8|71815.4|71795.4|71822.2|71807|71809.6|71794.6|569
1590604800000|2020-05-27 18:40:00|71815.3|71795.3|71822.8|71802.8|71824.4|71808|71811|71795.3|556
1590605100000|2020-05-27 18:45:00|71823.5|71803.5|71816.4|71796.4|71824.3|71807.7|71811.3|71794.6|469
1590605400000|2020-05-27 18:50:00|71816.6|71796.6|71816.5|71796.5|71817.9|71801.7|71808.1|71793.6|406
1590605700000|2020-05-27 18:55:00|71816.4|71796.4|71817.1|71797.1|71823.8|71808|71810.5|71795.8|440
1590606000000|2020-05-27 19:00:00|71817.2|71797.2|71819.9|71799.9|71821.6|71801.6|71816.3|71796.3|483
1590606300000|2020-05-27 19:05:00|71820|71800|71822.2|71802.2|71824.6|71804.6|71819.4|71799.4|439
1590606600000|2020-05-27 19:10:00|71822.1|71802.1|71809.3|71789.3|71822.2|71806.1|71806.5|71789|470
1590606900000|2020-05-27 19:15:00|71809.4|71789.4|71813.3|71793.3|71815.5|71795.5|71809.2|71789.2|534
1590607200000|2020-05-27 19:20:00|71813.4|71793.4|71811.5|71791.5|71815.3|71799.8|71809.3|71791|517
1590607500000|2020-05-27 19:25:00|71811.7|71791.7|71810.6|71790.6|71812.3|71795.4|71805.3|71788.2|413
1590607800000|2020-05-27 19:30:00|71810.5|71790.5|71801.6|71781.6|71812.3|71797|71791.6|71772.3|563
1590608100000|2020-05-27 19:35:00|71802.3|71782.3|71812.4|71792.4|71818.3|71801.6|71797.2|71782.1|363
1590608400000|2020-05-27 19:40:00|71812.5|71792.5|71792.2|71782.2|71812.6|71797.4|71792.2|71774.8|466
1590608700000|2020-05-27 19:45:00|71792.5|71782.5|71787|71767|71798.5|71782.6|71784.5|71766.9|406
1590609000000|2020-05-27 19:50:00|71786.7|71766.7|71792.7|71772.7|71794.5|71774.5|71778.3|71763.6|471
1590609300000|2020-05-27 19:55:00|71792.5|71772.5|71792.3|71772.3|71798.5|71784.5|71786.2|71771.1|503
1590609600000|2020-05-27 20:00:00|71792.7|71772.7|71795.2|71775.2|71803.7|71787.7|71791.3|71771.3|482
1590609900000|2020-05-27 20:05:00|71794.9|71774.9|71793.2|71773.2|71797|71777|71786.3|71766.3|355
1590610200000|2020-05-27 20:10:00|71793.1|71773.1|71798.5|71778.5|71799|71779|71792.7|71772.7|172
1590610500000|2020-05-27 20:15:00|71798.4|71778.4|71799.8|71779.8|71800.1|71780.1|71795|71775|189
1590610800000|2020-05-27 20:20:00|71800.1|71780.1|71802.1|71782.1|71803.4|71783.4|71799.5|71779.5|167
1590611100000|2020-05-27 20:25:00|71802.2|71782.2|71804.9|71784.9|71805.4|71788.8|71797.7|71781.7|147
1590611400000|2020-05-27 20:30:00|71805.1|71785.1|71805.9|71785.9|71807.3|71787.3|71804.5|71784.5|212
1590611700000|2020-05-27 20:35:00|71805.8|71785.8|71804.4|71784.4|71806.8|71786.8|71803.3|71783.3|276
1590612000000|2020-05-27 20:40:00|71804.2|71784.2|71790.5|71770.5|71805.8|71785.8|71789.9|71769.9|278
1590612300000|2020-05-27 20:45:00|71788.5|71768.5|71784.1|71764.1|71793.2|71773.2|71778.8|71761.1|186
1590612600000|2020-05-27 20:50:00|71784.2|71764.2|71777|71757|71786.2|71766.2|71773.6|71753.6|187
1590612900000|2020-05-27 20:55:00|71777.1|71757.1|71773|71753|71780.9|71758.8|71769.4|71744.7|271
1590613200000|2020-05-27 21:00:00|71786.9|71743.3|71840.8|71755.7|71844.8|71768.8|71776.7|71739.7|98
1590613500000|2020-05-27 21:05:00|71839.6|71755.2|71814.5|71756.1|71854|71767.1|71803|71744.2|208
1590613800000|2020-05-27 21:10:00|71814.3|71761.7|71804.5|71766|71818.7|71770.3|71797.5|71748.1|221
1590614100000|2020-05-27 21:15:00|71809.1|71762.9|71841.4|71778.8|71843.3|71785.2|71794.9|71757.8|162
1590614400000|2020-05-27 21:20:00|71841.5|71776.7|71839.6|71786.7|71850.3|71794.9|71828.7|71770.3|173
1590614700000|2020-05-27 21:25:00|71836.6|71790|71845.7|71786.8|71858|71795.8|71832.2|71762.1|120
1590615000000|2020-05-27 21:30:00|71842.7|71778.9|71833.1|71781.3|71843.9|71797.7|71823.7|71772.3|202
1590615300000|2020-05-27 21:35:00|71832.5|71780|71833.7|71781.7|71846.1|71788.8|71826.5|71767|157
1590615600000|2020-05-27 21:40:00|71834|71781.1|71827|71784.4|71844.7|71788.8|71820.4|71770.2|148
1590615900000|2020-05-27 21:45:00|71831.6|71787.7|71833.1|71782.3|71842.1|71789.8|71824|71770.2|137
1590616200000|2020-05-27 21:50:00|71833.9|71781.8|71830.7|71783.5|71837.1|71790.1|71821|71776.1|153
1590616500000|2020-05-27 21:55:00|71832.8|71782.4|71829.6|71784.9|71836.8|71805.5|71818.4|71780.6|158
1590616800000|2020-05-27 22:00:00|71830.3|71786.6|71828.9|71793.6|71832.8|71800.7|71818.6|71777.6|302
1590617100000|2020-05-27 22:05:00|71828.7|71792.5|71829|71792.5|71835.5|71800.4|71818.1|71781|339
1590617400000|2020-05-27 22:10:00|71831.3|71788.9|71820.9|71785.5|71833.6|71795|71814.3|71780.3|329
1590617700000|2020-05-27 22:15:00|71822.2|71780.2|71814|71794|71822.2|71796.7|71811.9|71780.2|280
1590618000000|2020-05-27 22:20:00|71814.3|71794.3|71821.5|71788.1|71827.9|71807.9|71813.3|71780.6|359
1590618300000|2020-05-27 22:25:00|71821.6|71788|71822.4|71780.2|71826.7|71793.3|71783.5|71743.8|492
1590618600000|2020-05-27 22:30:00|71826|71780.8|71817.9|71768|71834|71787|71802.9|71755.2|324
1590618900000|2020-05-27 22:35:00|71818|71765.3|71822|71767.6|71830.9|71776.1|71812.5|71741.3|390
1590619200000|2020-05-27 22:40:00|71824.9|71771.3|71846.1|71771.8|71851.9|71803.7|71821.2|71762.5|524
1590619500000|2020-05-27 22:45:00|71845.2|71772.6|71845|71781.1|71852.3|71782.3|71834.9|71762.1|518
1590619800000|2020-05-27 22:50:00|71846.4|71780.7|71833.6|71768.7|71848.7|71789.7|71826.3|71765.1|544
1590620100000|2020-05-27 22:55:00|71831.9|71770.6|71809.7|71761.1|71832.7|71774.4|71802.5|71757.8|433
1590620400000|2020-05-27 23:00:00|71810.7|71761|71829.4|71762.2|71838.9|71767.7|71810.7|71754|594
1590620700000|2020-05-27 23:05:00|71832.3|71763.5|71834|71754.9|71838.2|71770.2|71822|71748.2|565
1590621000000|2020-05-27 23:10:00|71832.6|71756.2|71828.1|71759.8|71836.8|71764.8|71815.7|71747.5|398
1590621300000|2020-05-27 23:15:00|71827.2|71760.3|71824.3|71755.9|71834.8|71767.3|71818.5|71749.2|549
1590621600000|2020-05-27 23:20:00|71825.2|71757|71814.1|71775.6|71832.4|71780.5|71802.5|71748.1|757
1590621900000|2020-05-27 23:25:00|71813.4|71776.3|71810.3|71790.3|71817.5|71791.2|71792.2|71755.1|466
1590622200000|2020-05-27 23:30:00|71810.6|71790.6|71816.2|71796.2|71826.2|71801.1|71806.1|71784.4|448
1590622500000|2020-05-27 23:35:00|71816|71796|71819.6|71799.6|71821.5|71801.5|71813.7|71790.9|672
1590622800000|2020-05-27 23:40:00|71818.7|71798.7|71823.4|71803.4|71824.2|71804.2|71815.7|71795.7|603
1590623100000|2020-05-27 23:45:00|71823.5|71803.5|71823.7|71803.7|71827.2|71807.2|71822.4|71802.4|554
1590623400000|2020-05-27 23:50:00|71823.6|71803.6|71831.9|71811.9|71838.4|71815|71819.6|71799.6|556
1590623700000|2020-05-27 23:55:00|71837.7|71807.5|71831|71811|71849.2|71819.5|71822.7|71802.7|826
1590624000000|2020-05-28 00:00:00|71832.5|71812.5|71829.3|71809.3|71833.4|71813.4|71823.5|71803.5|640
1590624300000|2020-05-28 00:05:00|71829.5|71809.5|71808.2|71788.2|71829.5|71809.5|71807.3|71787.3|738
1590624600000|2020-05-28 00:10:00|71808.3|71788.3|71819.8|71799.8|71820.6|71800.6|71804.6|71784.6|692
1590624900000|2020-05-28 00:15:00|71820.2|71800.2|71833.9|71813.9|71835.8|71815.8|71819.1|71799.1|516
1590625200000|2020-05-28 00:20:00|71834|71814|71822.7|71802.7|71836.8|71816.8|71822.6|71802.6|612
1590625500000|2020-05-28 00:25:00|71823.3|71803.3|71820.4|71800.4|71825|71805|71819.7|71799.7|681
1590625800000|2020-05-28 00:30:00|71820.3|71800.3|71819.9|71799.9|71821.4|71801.4|71817.2|71797.2|734
1590626100000|2020-05-28 00:35:00|71819.8|71799.8|71796.6|71776.6|71826.4|71806.4|71795.4|71775.4|662
1590626400000|2020-05-28 00:40:00|71796.7|71776.7|71780.9|71760.9|71798.3|71778.3|71772.3|71752.3|526
1590626700000|2020-05-28 00:45:00|71780.8|71760.8|71789.7|71769.7|71797.2|71777.2|71780.3|71760.3|512
1590627000000|2020-05-28 00:50:00|71789.4|71769.4|71798.6|71778.6|71798.6|71778.6|71773.2|71753.2|804
1590627300000|2020-05-28 00:55:00|71798.5|71778.5|71810.4|71790.4|71811.6|71791.6|71790.6|71770.6|516
1590627600000|2020-05-28 01:00:00|71810.5|71790.5|71834.2|71814.2|71834.9|71814.9|71810.5|71790.5|704
1590627900000|2020-05-28 01:05:00|71833.7|71813.7|71819.6|71799.6|71857.4|71837.4|71818.3|71798.3|739
1590628200000|2020-05-28 01:10:00|71819.7|71799.7|71857.2|71837.2|71877.3|71857.3|71819.7|71799.7|694
1590628500000|2020-05-28 01:15:00|71857.8|71837.8|71880.6|71860.6|71886.9|71866.9|71837|71817|894
1590628800000|2020-05-28 01:20:00|71878.8|71858.8|71852|71832|71878.8|71859.6|71842.3|71822.3|733
1590629100000|2020-05-28 01:25:00|71851.9|71831.9|71816.4|71796.4|71855.8|71839.4|71816.3|71796.3|576
1590629400000|2020-05-28 01:30:00|71815.4|71795.4|71798.4|71788.4|71820.3|71800.3|71775.7|71761.1|928
1590629700000|2020-05-28 01:35:00|71798.5|71788.5|71811.3|71791.3|71836.6|71819.7|71797.8|71778.7|907
1590630000000|2020-05-28 01:40:00|71806.6|71796.6|71807.6|71797.6|71816.5|71801.8|71771.1|71757.8|874
1590630300000|2020-05-28 01:45:00|71807.7|71797.7|71818.8|71808.8|71822|71809.5|71795.9|71783.3|863
1590630600000|2020-05-28 01:50:00|71818.9|71808.9|71788.7|71778.7|71824.3|71814.3|71774.4|71759.8|873
1590630900000|2020-05-28 01:55:00|71788.5|71778.5|71804.1|71794.1|71809.9|71794.8|71782.2|71769.6|836
1590631200000|2020-05-28 02:00:00|71804.3|71794.3|71801.5|71791.5|71823.6|71813.6|71794.8|71780.4|761
1590631500000|2020-05-28 02:05:00|71801.4|71791.4|71823|71813|71824.2|71814.2|71800|71790|767
1590631800000|2020-05-28 02:10:00|71822.7|71812.7|71797.8|71787.8|71824.5|71814.5|71795.9|71785.9|726
1590632100000|2020-05-28 02:15:00|71797.7|71787.7|71798.3|71788.3|71811.4|71801.4|71796.3|71786.3|716
1590632400000|2020-05-28 02:20:00|71798.4|71788.4|71818.8|71808.8|71822.1|71812.1|71794.8|71784.8|687
1590632700000|2020-05-28 02:25:00|71818.6|71808.6|71815.4|71805.4|71823.6|71813.6|71810.9|71800.9|702
1590633000000|2020-05-28 02:30:00|71815.6|71805.6|71817.8|71807.8|71823.2|71813.2|71809.6|71799.6|682
1590633300000|2020-05-28 02:35:00|71817.7|71807.7|71844.4|71834.4|71855.6|71841.8|71814.7|71804.7|723
1590633600000|2020-05-28 02:40:00|71844.2|71834.2|71848.5|71838.5|71850.4|71840.4|71836.9|71826.9|675
1590633900000|2020-05-28 02:45:00|71848.4|71838.4|71846.6|71836.6|71867.1|71857.1|71839|71829|736
1590634200000|2020-05-28 02:50:00|71846.9|71836.9|71854.3|71844.3|71865.1|71851|71842.3|71832.3|613
1590634500000|2020-05-28 02:55:00|71853.2|71843.2|71843.2|71833.2|71861.4|71851.4|71839.8|71827.1|755
1590634800000|2020-05-28 03:00:00|71842.6|71832.6|71841.7|71831.7|71848.5|71835.9|71829.7|71819.7|654
1590635100000|2020-05-28 03:05:00|71841.8|71831.8|71838.2|71828.2|71845.7|71834.5|71833.7|71821.7|642
1590635400000|2020-05-28 03:10:00|71838.1|71828.1|71845.7|71835.7|71852.4|71838.1|71835.6|71825.6|684
1590635700000|2020-05-28 03:15:00|71845.9|71835.9|71835.5|71825.5|71851|71841|71835.5|71825.5|551
1590636000000|2020-05-28 03:20:00|71836|71826|71844.5|71834.5|71846.5|71836.5|71834.5|71824.5|515
1590636300000|2020-05-28 03:25:00|71844.8|71834.8|71843.6|71833.6|71851.5|71841.5|71841.1|71827.6|606
1590636600000|2020-05-28 03:30:00|71843.5|71833.5|71853.3|71843.3|71858.7|71847.5|71839|71829|630
1590636900000|2020-05-28 03:35:00|71853.4|71843.4|71864|71854|71866.5|71854.9|71842.1|71831.2|658
1590637200000|2020-05-28 03:40:00|71864.1|71854.1|71849.8|71839.8|71866.3|71854.2|71840.8|71825.6|730
1590637500000|2020-05-28 03:45:00|71849.7|71839.7|71847.5|71837.5|71862.5|71852.5|71846.3|71832.5|706
1590637800000|2020-05-28 03:50:00|71847.6|71837.6|71860.3|71850.3|71865|71854.5|71846.3|71836.3|580
1590638100000|2020-05-28 03:55:00|71860.2|71850.2|71854.2|71844.2|71863.5|71853.5|71852.5|71837.7|604
1590638400000|2020-05-28 04:00:00|71854.4|71844.4|71864.8|71854.8|71868|71858|71852.2|71842.2|633
1590638700000|2020-05-28 04:05:00|71864.9|71854.9|71856.2|71846.2|71864.9|71854.9|71846.3|71835.3|595
1590639000000|2020-05-28 04:10:00|71855.4|71845.4|71853.8|71843.8|71861.6|71847.1|71851.2|71840|519
1590639300000|2020-05-28 04:15:00|71853.7|71843.7|71862|71852|71862|71852|71853.4|71843.4|522
1590639600000|2020-05-28 04:20:00|71862.3|71852.3|71861.8|71851.8|71864.8|71854.8|71858.4|71848.4|594
1590639900000|2020-05-28 04:25:00|71861.9|71851.9|71861.5|71851.5|71866.9|71856.9|71860.2|71850.2|505
1590640200000|2020-05-28 04:30:00|71863|71853|71854|71844|71868.8|71858.8|71851.2|71841.2|655
1590640500000|2020-05-28 04:35:00|71854.1|71844.1|71847.9|71837.9|71860.7|71850.7|71847.4|71837.4|696
1590640800000|2020-05-28 04:40:00|71848.1|71838.1|71847.1|71837.1|71853.4|71843.4|71846.3|71836.3|555
1590641100000|2020-05-28 04:45:00|71846.7|71836.7|71852.1|71842.1|71853.7|71843.7|71846.7|71836.7|473
1590641400000|2020-05-28 04:50:00|71852.2|71842.2|71844.1|71834.1|71852.4|71842.4|71842.6|71832.6|508
1590641700000|2020-05-28 04:55:00|71844.5|71834.5|71843.2|71833.2|71847.7|71837.7|71842.7|71832.7|324
1590642000000|2020-05-28 05:00:00|71843.3|71833.3|71842.4|71832.4|71864.2|71854.2|71839.4|71829.4|729
1590642300000|2020-05-28 05:05:00|71842.3|71832.3|71833.3|71823.3|71845.1|71835.1|71831.7|71821.7|667
1590642600000|2020-05-28 05:10:00|71833.4|71823.4|71826.5|71816.5|71835.8|71825.8|71825.6|71815.6|655
1590642900000|2020-05-28 05:15:00|71826.8|71816.8|71816.2|71806.2|71831.6|71821.6|71815.3|71805.3|604
1590643200000|2020-05-28 05:20:00|71814|71804|71803.6|71793.6|71817.6|71807.6|71803.4|71793.4|645
1590643500000|2020-05-28 05:25:00|71803.5|71793.5|71804.9|71794.9|71809.5|71799.5|71801.6|71791.6|480
1590643800000|2020-05-28 05:30:00|71805|71795|71802.1|71792.1|71807|71797|71788.3|71778.3|678
1590644100000|2020-05-28 05:35:00|71802.2|71792.2|71805.8|71795.8|71808.2|71798.2|71800|71790|615
1590644400000|2020-05-28 05:40:00|71805.9|71795.9|71819.7|71809.7|71819.7|71809.7|71799|71789|604
1590644700000|2020-05-28 05:45:00|71818.9|71808.9|71823.5|71813.5|71824.1|71814.1|71811.1|71801.1|592
1590645000000|2020-05-28 05:50:00|71823.2|71813.2|71824.7|71814.7|71839.4|71828.7|71819.5|71809.5|654
1590645300000|2020-05-28 05:55:00|71825.6|71815.6|71812.1|71802.1|71830|71820|71811.9|71801.9|710
1590645600000|2020-05-28 06:00:00|71811.9|71801.9|71789.5|71779.5|71814.3|71804.3|71775.3|71765.3|786
1590645900000|2020-05-28 06:05:00|71789.6|71779.6|71746.3|71736.3|71789.7|71779.7|71743.7|71733.7|742
1590646200000|2020-05-28 06:10:00|71746.2|71736.2|71747.4|71737.4|71767.7|71753|71741.7|71731.7|733
1590646500000|2020-05-28 06:15:00|71747.3|71737.3|71727.6|71717.6|71752.5|71742.5|71724.1|71711.3|733
1590646800000|2020-05-28 06:20:00|71728.2|71718.2|71701.3|71691.3|71729.2|71718.2|71690.3|71680.3|801
1590647100000|2020-05-28 06:25:00|71701.2|71691.2|71714.6|71704.6|71727.9|71715.2|71699|71686.7|740
1590647400000|2020-05-28 06:30:00|71714.7|71704.7|71712|71702|71720.7|71710.7|71694.1|71684.1|710
1590647700000|2020-05-28 06:35:00|71712.1|71702.1|71722.4|71712.4|71737.6|71726.6|71712.1|71702.1|694
1590648000000|2020-05-28 06:40:00|71722.6|71712.6|71747.5|71737.5|71747.5|71737.5|71719.9|71707.8|623
1590648300000|2020-05-28 06:45:00|71746.7|71736.7|71748.7|71738.7|71759.2|71747.8|71737.2|71724.6|797
1590648600000|2020-05-28 06:50:00|71748.4|71738.4|71743.2|71733.2|71755.5|71745.5|71738.8|71728.8|619
1590648900000|2020-05-28 06:55:00|71742.9|71732.9|71725|71715|71744.6|71734.6|71716|71706|775
1590649200000|2020-05-28 07:00:00|71724.6|71714.6|71721.5|71711.5|71732.6|71722.6|71711.3|71701.3|793
1590649500000|2020-05-28 07:05:00|71721.1|71711.1|71722.4|71712.4|71735.1|71725.1|71714.2|71704.2|686
1590649800000|2020-05-28 07:10:00|71722.7|71712.7|71701.4|71691.4|71752.6|71740.9|71701.4|71691.4|778
1590650100000|2020-05-28 07:15:00|71701.1|71691.1|71726.9|71716.9|71738.1|71722.3|71694.3|71682.2|809
1590650400000|2020-05-28 07:20:00|71727|71717|71722.9|71712.9|71738.9|71728.9|71715.8|71705.8|744
1590650700000|2020-05-28 07:25:00|71723|71713|71705.9|71695.9|71724.6|71714.6|71698.4|71684|727
1590651000000|2020-05-28 07:30:00|71705.7|71695.7|71717.7|71707.7|71724.5|71712.1|71699.3|71685|744
1590651300000|2020-05-28 07:35:00|71718.1|71708.1|71730.5|71720.5|71741.9|71728.1|71706.6|71696.6|800
1590651600000|2020-05-28 07:40:00|71731|71721|71725|71715|71737|71724.1|71723|71713|705
1590651900000|2020-05-28 07:45:00|71724.7|71714.7|71741.3|71731.3|71744.6|71734.6|71723.5|71713.5|612
1590652200000|2020-05-28 07:50:00|71741.2|71731.2|71747.4|71737.4|71761.7|71751.7|71732.8|71722.8|779
1590652500000|2020-05-28 07:55:00|71747.5|71737.5|71739.3|71729.3|71747.7|71737.7|71735.3|71725.3|653
1590652800000|2020-05-28 08:00:00|71739.1|71729.1|71743|71733|71751.3|71741.3|71732.4|71722.4|718
1590653100000|2020-05-28 08:05:00|71742.8|71732.8|71741.1|71731.1|71745.3|71735.3|71729.4|71719.4|620
1590653400000|2020-05-28 08:10:00|71740.6|71730.6|71741.6|71731.6|71758.5|71748.5|71740.6|71726.4|577
1590653700000|2020-05-28 08:15:00|71741.7|71731.7|71761.5|71751.5|71766.7|71752.6|71741.1|71731.1|550
1590654000000|2020-05-28 08:20:00|71762.3|71752.3|71776.3|71766.3|71780|71768.9|71755.6|71745.4|717
1590654300000|2020-05-28 08:25:00|71776.5|71766.5|71799.1|71779.1|71809|71794.9|71774.8|71764.8|793
1590654600000|2020-05-28 08:30:00|71799|71779|71791.6|71781.6|71800.6|71786|71782.5|71767.9|613
1590654900000|2020-05-28 08:35:00|71792.4|71782.4|71776.1|71766.1|71795.6|71785.6|71774.1|71764.1|468
1590655200000|2020-05-28 08:40:00|71775.9|71765.9|71769.9|71759.9|71783.5|71772.8|71769.7|71759.7|518
1590655500000|2020-05-28 08:45:00|71770|71760|71768.4|71758.4|71773.4|71763.4|71758|71748|579
1590655800000|2020-05-28 08:50:00|71768.8|71758.8|71777.7|71767.7|71782.1|71772.1|71764.9|71754.9|597
1590656100000|2020-05-28 08:55:00|71777.6|71767.6|71768.2|71758.2|71782.5|71772.5|71767.5|71757.5|508
1590656400000|2020-05-28 09:00:00|71768.1|71758.1|71773.7|71763.7|71780.7|71770.7|71767.4|71757.4|564
1590656700000|2020-05-28 09:05:00|71774|71764|71795.1|71785.1|71815.1|71802.2|71771|71761|719
1590657000000|2020-05-28 09:10:00|71795|71785|71760.7|71750.7|71803.2|71793.2|71760.5|71750.5|656
1590657300000|2020-05-28 09:15:00|71761|71751|71763.3|71753.3|71767.5|71757.5|71740.8|71730.8|761
1590657600000|2020-05-28 09:20:00|71763.4|71753.4|71760.1|71750.1|71767.2|71757.2|71750.9|71740.9|668
1590657900000|2020-05-28 09:25:00|71760.4|71750.4|71763.4|71753.4|71766|71756|71750.7|71740.7|601
1590658200000|2020-05-28 09:30:00|71763.5|71753.5|71747.6|71737.6|71763.7|71753.7|71746|71736|531
1590658500000|2020-05-28 09:35:00|71747.7|71737.7|71754.6|71744.6|71764.1|71754.1|71746.1|71736.1|594
1590658800000|2020-05-28 09:40:00|71754.5|71744.5|71770.1|71760.1|71770.1|71760.1|71752.4|71742.4|560
1590659100000|2020-05-28 09:45:00|71772.2|71762.2|71768.1|71758.1|71772.2|71762.2|71756.9|71746.9|575
1590659400000|2020-05-28 09:50:00|71768.3|71758.3|71760.2|71750.2|71774.4|71764.4|71759.5|71749.5|618
1590659700000|2020-05-28 09:55:00|71760.3|71750.3|71757|71747|71761.1|71751.1|71750|71738.6|568
1590660000000|2020-05-28 10:00:00|71757.2|71747.2|71765.2|71755.2|71770.7|71755.7|71745.2|71735.2|611
1590660300000|2020-05-28 10:05:00|71764.9|71754.9|71764.1|71754.1|71768.5|71758.5|71762.7|71752.7|421
1590660600000|2020-05-28 10:10:00|71764|71754|71769.2|71759.2|71775.7|71763.7|71763.2|71753.2|523
1590660900000|2020-05-28 10:15:00|71769.3|71759.3|71784.2|71774.2|71784.7|71774.5|71768.9|71755.9|532
1590661200000|2020-05-28 10:20:00|71784.1|71774.1|71763.1|71753.1|71788.4|71778.4|71762.2|71752.2|579
1590661500000|2020-05-28 10:25:00|71763.4|71753.4|71754.6|71744.6|71765.2|71755.2|71754.2|71740.8|506
1590661800000|2020-05-28 10:30:00|71754.5|71744.5|71754.4|71744.4|71763.5|71753.5|71749.9|71739.9|447
1590662100000|2020-05-28 10:35:00|71754.3|71744.3|71758.8|71738.8|71762.2|71746.8|71752.3|71738.7|399
1590662400000|2020-05-28 10:40:00|71758.9|71738.9|71755.9|71745.9|71762.8|71747.7|71752.4|71738.9|506
1590662700000|2020-05-28 10:45:00|71756.2|71746.2|71752.6|71742.6|71768.2|71754.9|71751.1|71741.1|527
1590663000000|2020-05-28 10:50:00|71752.7|71742.7|71760.4|71740.4|71762.7|71745.5|71750.8|71736.9|415
1590663300000|2020-05-28 10:55:00|71760.5|71740.5|71756.1|71736.1|71761.3|71746.8|71747.4|71732.3|413
1590663600000|2020-05-28 11:00:00|71755.9|71735.9|71733.4|71723.4|71756.4|71739.5|71730.4|71715.7|563
1590663900000|2020-05-28 11:05:00|71732.6|71722.6|71706.2|71686.2|71735.9|71723.3|71696.6|71682.3|747
1590664200000|2020-05-28 11:10:00|71706.4|71686.4|71717.9|71697.9|71725.6|71705.6|71694.4|71679.4|632
1590664500000|2020-05-28 11:15:00|71717.6|71697.6|71718.5|71708.5|71723.1|71709|71699.3|71683.4|685
1590664800000|2020-05-28 11:20:00|71719|71709|71718.9|71708.9|71733.3|71716.8|71717.3|71703.1|613
1590665100000|2020-05-28 11:25:00|71718.2|71708.2|71710.1|71700.1|71719.6|71708.5|71704.2|71694.2|649
1590665400000|2020-05-28 11:30:00|71710.2|71700.2|71694.1|71684.1|71716.6|71702|71693.6|71682.9|584
1590665700000|2020-05-28 11:35:00|71694.7|71684.7|71698.3|71688.3|71710.5|71695.8|71693.8|71681.3|583
1590666000000|2020-05-28 11:40:00|71697.9|71687.9|71682.5|71662.5|71706.1|71691.7|71672.8|71658.5|756
1590666300000|2020-05-28 11:45:00|71682.3|71662.3|71673.8|71663.8|71682.3|71666.7|71670.6|71656|521
1590666600000|2020-05-28 11:50:00|71673.9|71663.9|71677.3|71657.3|71678.3|71664.8|71662|71647.5|480
1590666900000|2020-05-28 11:55:00|71676.8|71656.8|71677.3|71657.3|71689.9|71674.9|71675.9|71655.9|724
1590667200000|2020-05-28 12:00:00|71676.9|71656.9|71683.5|71663.5|71690.6|71676.4|71671.3|71653|672
1590667500000|2020-05-28 12:05:00|71683.4|71663.4|71672.5|71652.5|71686|71668.8|71670.2|71650.2|741
1590667800000|2020-05-28 12:10:00|71672.6|71652.6|71665.9|71645.9|71672.7|71657.3|71658.3|71643.3|618
1590668100000|2020-05-28 12:15:00|71665.3|71645.3|71687.9|71667.9|71688|71671.1|71659.1|71644|708
1590668400000|2020-05-28 12:20:00|71687.8|71667.8|71672.7|71652.7|71687.8|71673.1|71665.4|71650.2|597
1590668700000|2020-05-28 12:25:00|71673.1|71653.1|71687.8|71667.8|71690.1|71670.1|71671.3|71652.8|596
1590669000000|2020-05-28 12:30:00|71687.7|71667.7|71691.1|71671.1|71711.3|71691.3|71683.4|71663.4|865
1590669300000|2020-05-28 12:35:00|71690.6|71670.6|71687|71667|71691.4|71673.3|71671.7|71657|801
1590669600000|2020-05-28 12:40:00|71687.2|71667.2|71685.9|71665.9|71688.2|71668.7|71670.4|71652.5|754
1590669900000|2020-05-28 12:45:00|71685.8|71665.8|71657.1|71647.1|71687.2|71671|71656.3|71643.2|728
1590670200000|2020-05-28 12:50:00|71657.2|71647.2|71648.2|71628.2|71660.3|71647.2|71643.3|71623.3|808
1590670500000|2020-05-28 12:55:00|71648.1|71628.1|71640.4|71630.4|71653.4|71633.8|71636.7|71617.9|709
1590670800000|2020-05-28 13:00:00|71640.6|71630.6|71601.9|71581.9|71644.7|71630.6|71598.4|71578.9|794
1590671100000|2020-05-28 13:05:00|71602|71582|71600.7|71580.7|71608.5|71592.6|71588.9|71574|709
1590671400000|2020-05-28 13:10:00|71600.8|71580.8|71578.7|71558.7|71609.9|71596.7|71571.3|71553.5|798
1590671700000|2020-05-28 13:15:00|71578.5|71558.5|71571.2|71561.2|71582.4|71565.1|71564.8|71550.3|695
1590672000000|2020-05-28 13:20:00|71576.2|71556.2|71584.7|71574.7|71593.5|71579.1|71572.2|71556.1|734
1590672300000|2020-05-28 13:25:00|71584.8|71574.8|71571.1|71561.1|71589.6|71575.6|71571.1|71557.9|699
1590672600000|2020-05-28 13:30:00|71571.2|71561.2|71597.5|71587.5|71611.6|71595.3|71563|71550.9|833
1590672900000|2020-05-28 13:35:00|71598.1|71588.1|71643.3|71623.3|71650.3|71634.5|71586.3|71570.6|883
1590673200000|2020-05-28 13:40:00|71638.5|71628.5|71631.6|71611.6|71656.2|71636.2|71624.9|71605.8|878
1590673500000|2020-05-28 13:45:00|71631.8|71611.8|71632.7|71612.7|71637.3|71621.9|71626|71610|909
1590673800000|2020-05-28 13:50:00|71632.5|71612.5|71612.3|71592.3|71632.7|71617.9|71604.5|71588.9|868
1590674100000|2020-05-28 13:55:00|71612.1|71592.1|71615.9|71595.9|71620.4|71604|71605.5|71590.4|773
1590674400000|2020-05-28 14:00:00|71615.7|71595.7|71632.7|71612.7|71639.7|71619.7|71610.5|71595.7|813
1590674700000|2020-05-28 14:05:00|71632.5|71612.5|71624.6|71604.6|71634.8|71617.1|71608.3|71594.8|812
1590675000000|2020-05-28 14:10:00|71624.7|71604.7|71617.1|71607.1|71626.6|71611.5|71605.3|71586.3|746
1590675300000|2020-05-28 14:15:00|71617|71607|71628.1|71618.1|71634.7|71621.5|71617|71598.4|746
1590675600000|2020-05-28 14:20:00|71628|71618|71626.3|71606.3|71628.6|71618.6|71612.6|71602.4|560
1590675900000|2020-05-28 14:25:00|71626.2|71606.2|71609.8|71599.8|71629.3|71615.4|71601.9|71586.6|767
1590676200000|2020-05-28 14:30:00|71609.9|71599.9|71618.7|71608.7|71628.9|71612.8|71607.3|71591.8|814
1590676500000|2020-05-28 14:35:00|71618.6|71608.6|71616.2|71596.2|71636.8|71620.6|71610.9|71595.7|791
1590676800000|2020-05-28 14:40:00|71616.1|71596.1|71621|71601|71624.6|71610.5|71609.5|71595|677
1590677100000|2020-05-28 14:45:00|71620.9|71600.9|71609.6|71599.6|71623.6|71608.4|71604.6|71590.9|741
1590677400000|2020-05-28 14:50:00|71609.5|71599.5|71600.9|71590.9|71624.9|71610.2|71600.8|71586.2|773
1590677700000|2020-05-28 14:55:00|71605.9|71585.9|71593.8|71583.8|71606|71590.8|71580.7|71565|845
1590678000000|2020-05-28 15:00:00|71596.2|71586.2|71611.7|71591.7|71625.5|71610.6|71595|71580.2|868
1590678300000|2020-05-28 15:05:00|71611.5|71591.5|71603.1|71583.1|71611.5|71592.1|71583.5|71567.8|787
1590678600000|2020-05-28 15:10:00|71603.2|71583.2|71584.4|71574.4|71605.4|71588.1|71580.3|71565.4|815
1590678900000|2020-05-28 15:15:00|71588.7|71568.7|71568.3|71558.3|71590.6|71575.9|71565.8|71553|747
1590679200000|2020-05-28 15:20:00|71568.2|71558.2|71592|71572|71595.3|71580.4|71560.6|71546.6|806
1590679500000|2020-05-28 15:25:00|71591.9|71571.9|71582.8|71562.8|71594.7|71579.5|71577.5|71559.3|728
1590679800000|2020-05-28 15:30:00|71582.5|71562.5|71588.4|71568.4|71590.7|71574.7|71576.4|71560.8|777
1590680100000|2020-05-28 15:35:00|71588.6|71568.6|71592|71582|71596.4|71582.8|71581.3|71564.4|628
1590680400000|2020-05-28 15:40:00|71592.7|71582.7|71570.2|71560.2|71593.8|71583.8|71570|71559|663
1590680700000|2020-05-28 15:45:00|71570.3|71560.3|71572.9|71562.9|71578.5|71564.1|71562.6|71550.7|727
1590681000000|2020-05-28 15:50:00|71573|71563|71569.2|71559.2|71578.5|71567.8|71561.8|71548|702
1590681300000|2020-05-28 15:55:00|71569.4|71559.4|71570|71560|71575.5|71565.5|71566.6|71553.2|604
1590681600000|2020-05-28 16:00:00|71568.8|71558.8|71564.1|71554.1|71576.8|71564|71559.2|71547.7|687
1590681900000|2020-05-28 16:05:00|71564.3|71554.3|71568.2|71548.2|71569.3|71554.9|71560.3|71547.4|582
1590682200000|2020-05-28 16:10:00|71562.5|71552.5|71559.8|71549.8|71567.8|71552.7|71555.4|71542|555
1590682500000|2020-05-28 16:15:00|71559.7|71549.7|71573.8|71553.8|71573.9|71559.3|71556.8|71543.1|601
1590682800000|2020-05-28 16:20:00|71573.7|71553.7|71563.5|71553.5|71573.7|71558.4|71562.6|71548.4|460
1590683100000|2020-05-28 16:25:00|71563.4|71553.4|71559|71549|71567.1|71555.1|71557|71543.6|547
1590683400000|2020-05-28 16:30:00|71564.4|71544.4|71553.9|71543.9|71564.5|71549.1|71544.6|71534.6|567
1590683700000|2020-05-28 16:35:00|71553.8|71543.8|71560.9|71550.9|71573.2|71559.5|71551.6|71536.4|599
1590684000000|2020-05-28 16:40:00|71560.8|71550.8|71572.5|71562.5|71584.7|71570.1|71555.7|71542.7|730
1590684300000|2020-05-28 16:45:00|71572.7|71562.7|71565.1|71555.1|71575.8|71563.5|71563.7|71553.7|615
1590684600000|2020-05-28 16:50:00|71565|71555|71578.4|71568.4|71586.5|71570.9|71562|71547.1|622
1590684900000|2020-05-28 16:55:00|71578.5|71568.5|71590.2|71570.2|71597.6|71581.6|71569.8|71557.2|654
1590685200000|2020-05-28 17:00:00|71590.3|71570.3|71579.2|71559.2|71597.4|71578.5|71573|71558.4|703
1590685500000|2020-05-28 17:05:00|71579.1|71559.1|71577.2|71557.2|71582.9|71567.1|71572.3|71556.8|558
1590685800000|2020-05-28 17:10:00|71577.1|71557.1|71584.7|71574.7|71588.7|71574.8|71572.8|71557.1|495
1590686100000|2020-05-28 17:15:00|71584.6|71574.6|71593.2|71583.2|71597.8|71583.3|71580.7|71566.4|504
1590686400000|2020-05-28 17:20:00|71593.1|71583.1|71596.6|71576.6|71598.5|71584.2|71588.6|71573|424
1590686700000|2020-05-28 17:25:00|71596.8|71576.8|71593.4|71583.4|71598.7|71585.5|71586.3|71571.4|511
1590687000000|2020-05-28 17:30:00|71593.3|71583.3|71590.4|71580.4|71597.3|71585.1|71588.3|71575.2|461
1590687300000|2020-05-28 17:35:00|71590.3|71580.3|71588.2|71578.2|71596.8|71581.8|71579.5|71569.5|440
1590687600000|2020-05-28 17:40:00|71588.1|71578.1|71589.4|71579.4|71593.1|71579.6|71582.4|71569.3|349
1590687900000|2020-05-28 17:45:00|71589.3|71579.3|71607.6|71587.6|71607.6|71592|71583.1|71571.7|445
1590688200000|2020-05-28 17:50:00|71602.5|71592.5|71607.2|71597.2|71613.6|71598.7|71601.6|71586.7|610
1590688500000|2020-05-28 17:55:00|71607.1|71597.1|71617.8|71607.8|71623.6|71608.4|71602.7|71587.9|648
1590688800000|2020-05-28 18:00:00|71617.9|71607.9|71609.1|71599.1|71618.7|71607.9|71607.6|71593.5|580
1590689100000|2020-05-28 18:05:00|71609.3|71599.3|71603.5|71593.5|71615.9|71601.1|71602.1|71588.1|542
1590689400000|2020-05-28 18:10:00|71603.1|71593.1|71618.6|71598.6|71618.6|71604.9|71603.1|71590.9|581
1590689700000|2020-05-28 18:15:00|71618.4|71598.4|71608.8|71598.8|71618.9|71604|71606.6|71591.9|389
1590690000000|2020-05-28 18:20:00|71609|71599|71616.4|71606.4|71616.6|71606.6|71606.2|71593.8|413
1590690300000|2020-05-28 18:25:00|71615.8|71605.8|71621.8|71611.8|71625.6|71615.6|71615.8|71605.8|498
1590690600000|2020-05-28 18:30:00|71621.7|71611.7|71621.6|71611.6|71622.8|71612.8|71616.4|71600.7|483
1590690900000|2020-05-28 18:35:00|71621.7|71611.7|71612.9|71602.9|71622.2|71612.2|71611.4|71597.9|500
1590691200000|2020-05-28 18:40:00|71613|71603|71623.3|71613.3|71629|71614.1|71612.3|71601|439
1590691500000|2020-05-28 18:45:00|71623.2|71613.2|71622.4|71612.4|71629.1|71616.2|71620.6|71608.6|334
1590691800000|2020-05-28 18:50:00|71622.6|71612.6|71615.9|71605.9|71622.6|71612.6|71613|71599|528
1590692100000|2020-05-28 18:55:00|71615.8|71605.8|71606.9|71596.9|71623.2|71608.8|71606.5|71591.4|667
1590692400000|2020-05-28 19:00:00|71606.8|71596.8|71602.2|71582.2|71613.6|71598.1|71596.3|71581.6|585
1590692700000|2020-05-28 19:05:00|71602.1|71582.1|71616.5|71596.5|71616.9|71599.2|71595.6|71580.4|575
1590693000000|2020-05-28 19:10:00|71616.4|71596.4|71613.2|71603.2|71624.6|71607|71611.5|71596.2|435
1590693300000|2020-05-28 19:15:00|71613.4|71603.4|71668.1|71648.1|71677.3|71657.3|71610.4|71596.5|764
1590693600000|2020-05-28 19:20:00|71667.8|71647.8|71696.3|71676.3|71701.1|71681.1|71664.1|71644.1|783
1590693900000|2020-05-28 19:25:00|71696.4|71676.4|71705.8|71685.8|71706.3|71688.4|71688.6|71669.1|647
1590694200000|2020-05-28 19:30:00|71706.1|71686.1|71702.7|71682.7|71710.5|71696.1|71695.2|71678.4|751
1590694500000|2020-05-28 19:35:00|71702.8|71682.8|71672.9|71652.9|71702.9|71686.6|71665.8|71648.4|691
1590694800000|2020-05-28 19:40:00|71672.8|71652.8|71694.5|71684.5|71702.4|71687.3|71670|71652.5|647
1590695100000|2020-05-28 19:45:00|71694.6|71684.6|71706.7|71686.7|71708.3|71692.1|71691.9|71676.9|572
1590695400000|2020-05-28 19:50:00|71706.5|71686.5|71721.2|71701.2|71721.3|71706|71700.1|71685.2|646
1590695700000|2020-05-28 19:55:00|71721.7|71701.7|71703.8|71693.8|71721.7|71703.4|71698.3|71679.4|474
1590696000000|2020-05-28 20:00:00|71703.9|71693.9|71698.4|71678.4|71708.5|71693.9|71694.2|71676.1|297
1590696300000|2020-05-28 20:05:00|71697.5|71677.5|71717.8|71697.8|71719|71699|71695.1|71675.1|226
1590696600000|2020-05-28 20:10:00|71717.6|71697.6|71723.5|71703.5|71726.7|71706.7|71717.6|71697.6|425
1590696900000|2020-05-28 20:15:00|71723|71703|71705.4|71685.4|71724.5|71704.5|71703.9|71683.9|194
1590697200000|2020-05-28 20:20:00|71705.5|71685.5|71706|71686|71709.4|71689.4|71705.4|71685.4|166
1590697500000|2020-05-28 20:25:00|71706.1|71686.1|71730.7|71710.7|71733|71713|71705.4|71685.4|417
1590697800000|2020-05-28 20:30:00|71730.5|71710.5|71709.1|71689.1|71732.4|71712.4|71708.3|71688.3|296
1590698100000|2020-05-28 20:35:00|71708.8|71688.8|71714.1|71694.1|71714.4|71694.4|71708.2|71688.2|181
1590698400000|2020-05-28 20:40:00|71713.9|71693.9|71712.9|71692.9|71714.7|71694.7|71711.2|71691.2|206
1590698700000|2020-05-28 20:45:00|71713.6|71693.6|71711.3|71691.3|71715.7|71695.7|71710.1|71690.1|203
1590699000000|2020-05-28 20:50:00|71710.6|71690.6|71708.5|71688.5|71713.3|71693.3|71706.6|71686.6|237
1590699300000|2020-05-28 20:55:00|71708.7|71688.7|71736.7|71716.7|71736.7|71716.7|71704.2|71684.2|278
1590699600000|2020-05-28 21:00:00|71730.2|71710.2|71743.8|71696.8|71747.6|71716.3|71713|71686.6|119
1590699900000|2020-05-28 21:05:00|71759|71690.9|71723.7|71703.7|71770.5|71707.9|71717|71684|334
1590700200000|2020-05-28 21:10:00|71724|71704|71721.5|71701.5|71730|71707.5|71716.7|71687.3|334
1590700500000|2020-05-28 21:15:00|71722.7|71702.7|71721.8|71689.8|71731|71704.8|71713.2|71680.8|198
1590700800000|2020-05-28 21:20:00|71716.3|71696.3|71713.6|71676.8|71723.1|71698.8|71710.1|71672.8|112
1590701100000|2020-05-28 21:25:00|71711.9|71676.6|71748.6|71684|71762.7|71700.4|71701|71669|239
1590701400000|2020-05-28 21:30:00|71751.9|71685.8|71741.8|71681.5|71756.4|71705.6|71725.6|71659.1|267
1590701700000|2020-05-28 21:35:00|71741.7|71683.7|71732.1|71684.7|71749.8|71705.6|71723.7|71658.9|252
1590702000000|2020-05-28 21:40:00|71731.2|71689.4|71730.6|71695.7|71746.8|71705.6|71721|71655.9|195
1590702300000|2020-05-28 21:45:00|71734.1|71690.5|71750.3|71688|71753.6|71697.4|71727.4|71669.8|270
1590702600000|2020-05-28 21:50:00|71744.2|71692.2|71750.5|71682.5|71756.5|71697.7|71717.7|71676|238
1590702900000|2020-05-28 21:55:00|71750.7|71681.1|71749.6|71688.3|71760|71697.7|71716.1|71674.3|237
1590703200000|2020-05-28 22:00:00|71747.2|71689.6|71750.7|71704.9|71768|71713.7|71740|71681.7|382
1590703500000|2020-05-28 22:05:00|71751.5|71705.1|71763.3|71703.2|71771.9|71714|71731|71682.5|345
1590703800000|2020-05-28 22:10:00|71763.5|71703.1|71751.5|71702.7|71763.5|71713.9|71739.3|71685.5|385
1590704100000|2020-05-28 22:15:00|71751.3|71703.1|71743.7|71703.9|71761.8|71714.2|71731.4|71693|543
1590704400000|2020-05-28 22:20:00|71743.3|71705.4|71740.2|71698.8|71755.2|71716.8|71732.7|71696.3|583
1590704700000|2020-05-28 22:25:00|71739|71698.7|71743.3|71701.8|71750.9|71705.9|71733.6|71696.5|439
1590705000000|2020-05-28 22:30:00|71743.1|71702.3|71748.8|71691.7|71753.6|71715.2|71735.2|71691.7|409
1590705300000|2020-05-28 22:35:00|71754.6|71699.8|71749.2|71704.6|71754.7|71709|71736.1|71693.2|368
1590705600000|2020-05-28 22:40:00|71748.9|71704.3|71742.3|71698|71750.8|71717|71731.4|71692.3|219
1590705900000|2020-05-28 22:45:00|71739.2|71704.9|71751.8|71689.2|71752.3|71708.8|71737.7|71689.2|151
1590706200000|2020-05-28 22:50:00|71743.2|71696.1|71738.4|71700.8|71753.9|71711.4|71737.1|71687.7|168
1590706500000|2020-05-28 22:55:00|71745.4|71701.5|71740|71708.9|71750.4|71716.1|71728.5|71692.9|318
1590706800000|2020-05-28 23:00:00|71741.1|71699.9|71725.3|71705.3|71752.1|71713.6|71724.2|71694.8|491
1590707100000|2020-05-28 23:05:00|71725.6|71705.6|71723.9|71703.9|71727.8|71707.8|71722.1|71702.1|384
1590707400000|2020-05-28 23:10:00|71723.6|71703.6|71725.4|71705.4|71727.6|71707.6|71722.5|71702.5|392
1590707700000|2020-05-28 23:15:00|71725.6|71705.6|71724.5|71704.5|71729.8|71709.8|71722.4|71702.4|489
1590708000000|2020-05-28 23:20:00|71724.6|71704.6|71725.7|71705.7|71729.3|71709.3|71722.9|71702.9|373
1590708300000|2020-05-28 23:25:00|71725.3|71705.3|71724.8|71704.8|71729.6|71709.6|71721.4|71701.4|328
1590708600000|2020-05-28 23:30:00|71724.7|71704.7|71735.1|71715.1|71738.4|71718.4|71722.7|71702.7|449
1590708900000|2020-05-28 23:35:00|71734.3|71714.3|71736.3|71716.3|71738.4|71718.4|71732|71712|362
1590709200000|2020-05-28 23:40:00|71736.2|71716.2|71748.5|71728.5|71750.4|71730.4|71734|71714|357
1590709500000|2020-05-28 23:45:00|71748.7|71728.7|71755.5|71725.4|71755.9|71734|71744.7|71722.7|423
1590709800000|2020-05-28 23:50:00|71755.2|71725.1|71737.4|71717.4|71755.2|71730.4|71737.2|71717.2|418
1590710100000|2020-05-28 23:55:00|71737.5|71717.5|71719.6|71699.6|71738.3|71718.3|71712.3|71692.3|637
1590710400000|2020-05-29 00:00:00|71719|71699|71726|71706|71742|71722|71711|71691|894
1590710700000|2020-05-29 00:05:00|71725.8|71705.8|71726.7|71706.7|71732.4|71712.4|71723.8|71703.8|543
1590711000000|2020-05-29 00:10:00|71726.9|71706.9|71726.2|71706.2|71730.4|71710.4|71723.6|71703.6|467
1590711300000|2020-05-29 00:15:00|71725.9|71705.9|71735.9|71715.9|71736.8|71716.8|71724.2|71704.2|586
1590711600000|2020-05-29 00:20:00|71736|71716|71707.2|71687.2|71737.7|71717.7|71704|71684|621
1590711900000|2020-05-29 00:25:00|71707.5|71687.5|71700.4|71680.4|71707.7|71687.7|71695.9|71675.9|673
1590712200000|2020-05-29 00:30:00|71700.3|71680.3|71687.3|71667.3|71700.3|71680.3|71686.9|71666.9|604
1590712500000|2020-05-29 00:35:00|71687.2|71667.2|71696.1|71676.1|71696.2|71676.2|71682.6|71666.9|505
1590712800000|2020-05-29 00:40:00|71696|71676|71698.7|71678.7|71699.2|71679.2|71686.7|71666.7|533
1590713100000|2020-05-29 00:45:00|71699.1|71679.1|71689.9|71669.9|71699.4|71679.4|71684|71668.1|470
1590713400000|2020-05-29 00:50:00|71689.8|71669.8|71720.2|71700.2|71721.3|71704.7|71684.3|71669.7|688
1590713700000|2020-05-29 00:55:00|71719.5|71699.5|71728.8|71708.8|71737|71720.3|71712.1|71692.1|815
1590714000000|2020-05-29 01:00:00|71728.9|71708.9|71724.4|71704.4|71737.3|71717.3|71709.1|71689.1|753
1590714300000|2020-05-29 01:05:00|71724|71704|71734.8|71714.8|71741.3|71725.4|71723.2|71703.2|702
1590714600000|2020-05-29 01:10:00|71734.7|71714.7|71766.3|71746.3|71774.8|71754.8|71726.7|71709.8|718
1590714900000|2020-05-29 01:15:00|71766.2|71746.2|71778.6|71758.6|71782.3|71762.3|71746.9|71726.9|831
1590715200000|2020-05-29 01:20:00|71778.3|71758.3|71761.2|71741.2|71780.4|71762.5|71752.4|71737.2|748
1590715500000|2020-05-29 01:25:00|71756.8|71746.8|71760.1|71740.1|71763.6|71748.2|71737.7|71722.2|635
1590715800000|2020-05-29 01:30:00|71762|71742|71741.8|71731.8|71767.1|71747.1|71735|71720.9|803
1590716100000|2020-05-29 01:35:00|71741.9|71731.9|71704.3|71694.3|71747.1|71731.9|71689.9|71669.9|855
1590716400000|2020-05-29 01:40:00|71704.5|71694.5|71706.6|71686.6|71714.3|71702.1|71692.4|71681.5|770
1590716700000|2020-05-29 01:45:00|71701.4|71691.4|71688.2|71678.2|71705.3|71693.3|71668.7|71658.7|814
1590717000000|2020-05-29 01:50:00|71688.1|71678.1|71669.3|71659.3|71688.1|71678.1|71660.4|71650.4|781
1590717300000|2020-05-29 01:55:00|71669.5|71659.5|71668|71658|71671.6|71659.7|71649.1|71638.4|767
1590717600000|2020-05-29 02:00:00|71668.2|71658.2|71682.4|71672.4|71684.2|71674.2|71655|71644.7|795
1590717900000|2020-05-29 02:05:00|71679.1|71669.1|71677.3|71667.3|71688.3|71678.3|71672.9|71662.9|713
1590718200000|2020-05-29 02:10:00|71678.1|71668.1|71686.9|71676.9|71691.5|71681.5|71674.4|71663.6|600
1590718500000|2020-05-29 02:15:00|71686.8|71676.8|71692.1|71682.1|71695.1|71685.1|71680.9|71670.9|658
1590718800000|2020-05-29 02:20:00|71692.2|71682.2|71703.4|71693.4|71704.1|71694.1|71684.1|71674.1|653
1590719100000|2020-05-29 02:25:00|71703.2|71693.2|71702.2|71692.2|71704.7|71694.7|71696.4|71686.4|564
1590719400000|2020-05-29 02:30:00|71702.4|71692.4|71714.3|71704.3|71716.2|71706.2|71700.4|71690.4|644
1590719700000|2020-05-29 02:35:00|71714.4|71704.4|71699.4|71689.4|71720.4|71710.4|71695|71685|703
1590720000000|2020-05-29 02:40:00|71699.9|71689.9|71700.3|71690.3|71713.1|71703.1|71692.7|71682.7|668
1590720300000|2020-05-29 02:45:00|71700.2|71690.2|71695.7|71685.7|71708|71698|71695.1|71685.1|583
1590720600000|2020-05-29 02:50:00|71695.6|71685.6|71687.7|71677.7|71697.3|71687.3|71687.2|71677.2|570
1590720900000|2020-05-29 02:55:00|71687.6|71677.6|71687.8|71677.8|71696.2|71686.2|71682.1|71672.1|565
1590721200000|2020-05-29 03:00:00|71687.6|71677.6|71696|71686|71703.5|71693.5|71681.5|71671.5|627
1590721500000|2020-05-29 03:05:00|71696.5|71686.5|71699.7|71689.7|71706.4|71696.4|71695.7|71685.7|561
1590721800000|2020-05-29 03:10:00|71699.6|71689.6|71690.1|71680.1|71704.5|71694.5|71685.6|71675.6|536
1590722100000|2020-05-29 03:15:00|71689.9|71679.9|71697.4|71687.4|71702.3|71692.3|71689.4|71679.4|577
1590722400000|2020-05-29 03:20:00|71697.3|71687.3|71681.7|71671.7|71697.8|71687.8|71680.8|71670.8|457
1590722700000|2020-05-29 03:25:00|71681.9|71671.9|71681|71671|71691|71681|71680.6|71670.6|468
1590723000000|2020-05-29 03:30:00|71680.5|71670.5|71670.2|71660.2|71681.1|71671.1|71667.3|71657.3|492
1590723300000|2020-05-29 03:35:00|71670.3|71660.3|71673.8|71663.8|71674|71664|71659|71649|553
1590723600000|2020-05-29 03:40:00|71673.6|71663.6|71676.6|71666.6|71682.3|71672.3|71672.2|71660.2|456
1590723900000|2020-05-29 03:45:00|71676.5|71666.5|71682.2|71672.2|71684.8|71674.8|71676|71666|424
1590724200000|2020-05-29 03:50:00|71683.6|71673.6|71685|71675|71690.3|71680.3|71681.1|71671.1|475
1590724500000|2020-05-29 03:55:00|71685.1|71675.1|71694.5|71684.5|71700|71690|71684.8|71674.8|580
1590724800000|2020-05-29 04:00:00|71694.2|71684.2|71697.4|71687.4|71699.2|71689.2|71690|71680|516
1590725100000|2020-05-29 04:05:00|71697.5|71687.5|71693.2|71683.2|71697.8|71687.8|71686.4|71676.4|411
1590725400000|2020-05-29 04:10:00|71693.1|71683.1|71694.8|71684.8|71707.3|71697.3|71691.2|71681.2|618
1590725700000|2020-05-29 04:15:00|71694.9|71684.9|71700.6|71690.6|71706.3|71696.3|71694.3|71684.3|587
1590726000000|2020-05-29 04:20:00|71700.4|71690.4|71693.9|71683.9|71700.9|71690.9|71686.2|71676.2|570
1590726300000|2020-05-29 04:25:00|71693.7|71683.7|71699.1|71689.1|71699.8|71689.8|71693.4|71683.4|331
1590726600000|2020-05-29 04:30:00|71699.5|71689.5|71694.9|71684.9|71702.4|71692.4|71691.6|71681.6|452
1590726900000|2020-05-29 04:35:00|71694.7|71684.7|71693.5|71683.5|71695.8|71685.8|71689.9|71675.2|409
1590727200000|2020-05-29 04:40:00|71693.4|71683.4|71696.4|71686.4|71699|71689|71692.1|71682.1|368
1590727500000|2020-05-29 04:45:00|71696.3|71686.3|71687.9|71677.9|71697|71687|71687.7|71677.7|366
1590727800000|2020-05-29 04:50:00|71687.8|71677.8|71700.2|71690.2|71701.8|71691.8|71687.5|71676.3|462
1590728100000|2020-05-29 04:55:00|71700.4|71690.4|71689.3|71679.3|71701.7|71691.7|71688.9|71678.9|526
1590728400000|2020-05-29 05:00:00|71689.5|71679.5|71688.1|71678.1|71693.9|71683.9|71681.7|71671.7|590
1590728700000|2020-05-29 05:05:00|71688|71678|71679.9|71669.9|71688|71678|71676.9|71666.9|448
1590729000000|2020-05-29 05:10:00|71680.1|71670.1|71680.3|71670.3|71683.5|71673.5|71678.7|71668.7|395
1590729300000|2020-05-29 05:15:00|71680.4|71670.4|71673.8|71663.8|71682.4|71672.4|71668.2|71658.2|450
1590729600000|2020-05-29 05:20:00|71673.7|71663.7|71676.2|71666.2|71677.3|71667.3|71670.6|71660.6|382
1590729900000|2020-05-29 05:25:00|71676.4|71666.4|71675.8|71665.8|71677|71667|71668|71658|322
1590730200000|2020-05-29 05:30:00|71675.5|71665.5|71663.6|71653.6|71675.5|71665.5|71660|71650|588
1590730500000|2020-05-29 05:35:00|71663.4|71653.4|71658.7|71648.7|71664|71654|71653.5|71643.5|576
1590730800000|2020-05-29 05:40:00|71658.4|71648.4|71646.9|71636.9|71660.5|71648.6|71640.6|71630.6|727
1590731100000|2020-05-29 05:45:00|71648.7|71638.7|71639.7|71629.7|71652|71642|71635.3|71622.7|667
1590731400000|2020-05-29 05:50:00|71639.8|71629.8|71654.1|71644.1|71659.9|71645.1|71632.6|71622.6|669
1590731700000|2020-05-29 05:55:00|71654.2|71644.2|71647|71637|71664.1|71654.1|71646.5|71635.1|659
1590732000000|2020-05-29 06:00:00|71645|71635|71644.5|71634.5|71652.9|71642.9|71637.8|71627|723
1590732300000|2020-05-29 06:05:00|71644.4|71634.4|71677.6|71667.6|71678.8|71668.8|71634.1|71624.1|740
1590732600000|2020-05-29 06:10:00|71677.8|71667.8|71662.8|71652.8|71678.3|71668.3|71659.2|71649.2|652
1590732900000|2020-05-29 06:15:00|71662.9|71652.9|71669.6|71659.6|71678.2|71665.6|71661.4|71651.4|655
1590733200000|2020-05-29 06:20:00|71669.8|71659.8|71668.3|71658.3|71681.1|71671.1|71663|71653|629
1590733500000|2020-05-29 06:25:00|71668.5|71658.5|71676.3|71666.3|71679.5|71669.5|71665.7|71655.7|529
1590733800000|2020-05-29 06:30:00|71678.2|71668.2|71693.2|71683.2|71698.5|71688.5|71678|71668|606
1590734100000|2020-05-29 06:35:00|71692.5|71682.5|71695.9|71685.9|71697.4|71687.4|71684.1|71674.1|595
1590734400000|2020-05-29 06:40:00|71695.8|71685.8|71692.4|71682.4|71704.8|71691.2|71686.9|71676.9|603
1590734700000|2020-05-29 06:45:00|71692.3|71682.3|71695.9|71685.9|71701.1|71691.1|71692.3|71682.3|486
1590735000000|2020-05-29 06:50:00|71696.3|71686.3|71692.5|71682.5|71701.9|71691.9|71689.7|71679.7|515
1590735300000|2020-05-29 06:55:00|71691.8|71681.8|71670.4|71660.4|71696.2|71686.2|71670.4|71660.4|580
1590735600000|2020-05-29 07:00:00|71670.5|71660.5|71665|71655|71684.4|71668.8|71663.8|71653.8|703
1590735900000|2020-05-29 07:05:00|71666.9|71656.9|71686.6|71676.6|71695.3|71680.4|71666.9|71656.7|768
1590736200000|2020-05-29 07:10:00|71687.5|71677.5|71690.5|71680.5|71691.3|71681.3|71674.5|71664.5|737
1590736500000|2020-05-29 07:15:00|71690.6|71680.6|71700|71690|71700.8|71690.8|71680.4|71670.4|650
1590736800000|2020-05-29 07:20:00|71700.3|71690.3|71674.9|71664.9|71703.2|71693.2|71674.6|71664.5|605
1590737100000|2020-05-29 07:25:00|71675.9|71665.9|71684|71674|71690.3|71680.3|71666.7|71656.6|725
1590737400000|2020-05-29 07:30:00|71684.1|71674.1|71668.5|71658.5|71686.5|71676.5|71666.9|71656.9|613
1590737700000|2020-05-29 07:35:00|71668.6|71658.6|71686.6|71676.6|71689.6|71677.2|71668.5|71658.5|671
1590738000000|2020-05-29 07:40:00|71686.7|71676.7|71689.6|71679.6|71702.1|71688.1|71686.2|71674|627
1590738300000|2020-05-29 07:45:00|71689.4|71679.4|71685|71675|71694.9|71679.8|71672.4|71657.8|604
1590738600000|2020-05-29 07:50:00|71685.1|71675.1|71685.7|71665.7|71690.9|71676.3|71679.6|71663.2|697
1590738900000|2020-05-29 07:55:00|71685.8|71665.8|71660.4|71650.4|71695.2|71685.2|71660.4|71649.6|716
1590739200000|2020-05-29 08:00:00|71660.2|71650.2|71679.2|71669.2|71680.2|71670.2|71650.1|71640.1|607
1590739500000|2020-05-29 08:05:00|71679.1|71669.1|71676.9|71666.9|71683.4|71673.4|71667.7|71655.5|629
1590739800000|2020-05-29 08:10:00|71677.1|71667.1|71667.9|71647.9|71680.1|71667.5|71659.5|71646.4|621
1590740100000|2020-05-29 08:15:00|71667.4|71647.4|71667|71657|71676.4|71662.9|71659.9|71644.8|699
1590740400000|2020-05-29 08:20:00|71666.5|71656.5|71680.2|71670.2|71687.3|71677.3|71665.7|71655.7|627
1590740700000|2020-05-29 08:25:00|71680.1|71670.1|71665.8|71655.8|71681.5|71671.5|71661.5|71649|574
1590741000000|2020-05-29 08:30:00|71665.5|71655.5|71654.7|71644.7|71667.5|71657.5|71651.7|71640.7|603
1590741300000|2020-05-29 08:35:00|71654.6|71644.6|71646.9|71636.9|71655.8|71645.8|71635.9|71621.6|555
1590741600000|2020-05-29 08:40:00|71646.8|71636.8|71643.8|71633.8|71653.7|71640.6|71640.7|71626|514
1590741900000|2020-05-29 08:45:00|71644.6|71634.6|71633.9|71623.9|71647.5|71637.5|71627.2|71615.1|621
1590742200000|2020-05-29 08:50:00|71634|71624|71639.8|71629.8|71647.5|71635|71630.9|71618.5|518
1590742500000|2020-05-29 08:55:00|71639.7|71629.7|71625.3|71615.3|71645|71632.8|71620.7|71610.7|543
1590742800000|2020-05-29 09:00:00|71625.7|71615.7|71611.1|71601.1|71627.1|71617.1|71611.1|71601.1|512
1590743100000|2020-05-29 09:05:00|71611.4|71601.4|71603|71593|71612.2|71602.2|71590.1|71576|669
1590743400000|2020-05-29 09:10:00|71602.8|71592.8|71597.6|71587.6|71603.5|71593.5|71589.7|71579.7|600
1590743700000|2020-05-29 09:15:00|71597.7|71587.7|71603.6|71593.6|71615.4|71604.1|71597.7|71584.1|682
1590744000000|2020-05-29 09:20:00|71603.2|71593.2|71611.6|71601.6|71620.6|71607.5|71602.5|71589.5|603
1590744300000|2020-05-29 09:25:00|71611.5|71601.5|71608.3|71598.3|71621.9|71607.9|71604.4|71592.2|619
1590744600000|2020-05-29 09:30:00|71608.4|71598.4|71613.4|71603.4|71617.9|71605.4|71604.1|71591.7|446
1590744900000|2020-05-29 09:35:00|71613.5|71603.5|71623.7|71613.7|71624.4|71614.4|71613.5|71599.7|557
1590745200000|2020-05-29 09:40:00|71623.8|71613.8|71625.9|71615.9|71639|71626.7|71621.6|71606.7|654
1590745500000|2020-05-29 09:45:00|71625.8|71615.8|71628.2|71618.2|71649.3|71634.8|71622.9|71608|672
1590745800000|2020-05-29 09:50:00|71628.1|71618.1|71614.1|71604.1|71633.4|71619.6|71610.9|71598.9|671
1590746100000|2020-05-29 09:55:00|71613.6|71603.6|71595.2|71575.2|71624.7|71610|71588.8|71573.9|673
1590746400000|2020-05-29 10:00:00|71595.3|71575.3|71590.5|71580.5|71601.9|71587.5|71588.2|71574.1|592
1590746700000|2020-05-29 10:05:00|71589.7|71579.7|71583.8|71573.8|71596.4|71582.6|71574.5|71559.6|507
1590747000000|2020-05-29 10:10:00|71583.6|71573.6|71593.9|71583.9|71598.8|71584|71583.6|71568.4|426
1590747300000|2020-05-29 10:15:00|71598.6|71578.6|71601.9|71591.9|71608.3|71596.1|71591.7|71576.5|518
1590747600000|2020-05-29 10:20:00|71601.8|71591.8|71603.6|71593.6|71612|71597|71601.6|71585.6|520
1590747900000|2020-05-29 10:25:00|71603.7|71593.7|71590.9|71580.9|71608.5|71594.2|71583.2|71568.6|539
1590748200000|2020-05-29 10:30:00|71592.1|71582.1|71584.8|71574.8|71598.1|71583.2|71577.5|71560.2|541
1590748500000|2020-05-29 10:35:00|71584.9|71574.9|71595.3|71585.3|71603.6|71590|71584.9|71572.4|558
1590748800000|2020-05-29 10:40:00|71595.4|71585.4|71598.3|71588.3|71601.4|71590.1|71591.4|71580.2|512
1590749100000|2020-05-29 10:45:00|71598.4|71588.4|71605.4|71595.4|71608.5|71598.5|71592.7|71582.7|546
1590749400000|2020-05-29 10:50:00|71605|71595|71610.1|71600.1|71618.7|71608.7|71602.2|71592.2|605
1590749700000|2020-05-29 10:55:00|71610.2|71600.2|71613.7|71593.7|71620.2|71607.4|71604.2|71591.5|568
1590750000000|2020-05-29 11:00:00|71608.4|71598.4|71616.5|71606.5|71627.6|71611.8|71607.9|71595.9|708
1590750300000|2020-05-29 11:05:00|71616.3|71606.3|71628.4|71608.4|71628.4|71613.8|71613|71598.7|630
1590750600000|2020-05-29 11:10:00|71628.3|71608.3|71630.8|71610.8|71631.6|71616.3|71616.8|71602|673
1590750900000|2020-05-29 11:15:00|71625.9|71615.9|71613.8|71603.8|71632.4|71617.2|71611.7|71600.1|623
1590751200000|2020-05-29 11:20:00|71613.9|71603.9|71599.4|71589.4|71613.9|71603.9|71599.4|71587.1|521
1590751500000|2020-05-29 11:25:00|71598.7|71588.7|71592.9|71582.9|71604.6|71590|71592|71578.1|507
1590751800000|2020-05-29 11:30:00|71593.1|71583.1|71602.3|71592.3|71608|71595.1|71592.8|71579.8|547
1590752100000|2020-05-29 11:35:00|71602.4|71592.4|71586.6|71576.6|71606.2|71592.4|71582.7|71567.7|538
1590752400000|2020-05-29 11:40:00|71586.7|71576.7|71583.3|71573.3|71593|71579.1|71578.5|71565.7|553
1590752700000|2020-05-29 11:45:00|71587.2|71567.2|71575.2|71565.2|71587.7|71572.2|71569.6|71555.2|614
1590753000000|2020-05-29 11:50:00|71575.8|71565.8|71585.3|71565.3|71594.8|71579|71575.7|71565|519
1590753300000|2020-05-29 11:55:00|71585.6|71565.6|71584.7|71574.7|71595.5|71579.7|71579.1|71564.7|523
1590753600000|2020-05-29 12:00:00|71585|71575|71571.6|71551.6|71585.9|71575|71563.3|71547.7|701
1590753900000|2020-05-29 12:05:00|71571.7|71551.7|71568.8|71548.8|71575.4|71561|71550.6|71535.5|738
1590754200000|2020-05-29 12:10:00|71563.5|71553.5|71571.5|71561.5|71581.8|71568.1|71560.3|71545.7|623
1590754500000|2020-05-29 12:15:00|71571.3|71561.3|71567.3|71557.3|71575.3|71562.2|71560.3|71545.6|571
1590754800000|2020-05-29 12:20:00|71567|71557|71582.1|71572.1|71594.6|71579.3|71564.6|71552.5|724
1590755100000|2020-05-29 12:25:00|71582.2|71572.2|71594.9|71574.9|71597.1|71581|71578.4|71564.1|476
1590755400000|2020-05-29 12:30:00|71595.4|71575.4|71621.5|71601.5|71624.5|71604.5|71588.1|71571.2|769
1590755700000|2020-05-29 12:35:00|71621.6|71601.6|71610.6|71600.6|71622.4|71604.2|71600.1|71586.4|732
1590756000000|2020-05-29 12:40:00|71610.8|71600.8|71633.4|71613.4|71642.9|71624|71610.8|71594.1|633
1590756300000|2020-05-29 12:45:00|71633.6|71613.6|71629.1|71619.1|71652.2|71632.2|71623.7|71605.5|768
1590756600000|2020-05-29 12:50:00|71629.2|71619.2|71624.6|71604.6|71636.7|71624.1|71609|71595|610
1590756900000|2020-05-29 12:55:00|71624.5|71604.5|71645.4|71625.4|71650.7|71637.6|71615.9|71600.7|697
1590757200000|2020-05-29 13:00:00|71642.4|71632.4|71666.9|71646.9|71669.5|71654.3|71638.6|71625.2|864
1590757500000|2020-05-29 13:05:00|71665.8|71645.8|71665.9|71645.9|71679.7|71663.8|71651.2|71637|833
1590757800000|2020-05-29 13:10:00|71661.2|71651.2|71681|71661|71696.9|71681.1|71661.2|71647.4|899
1590758100000|2020-05-29 13:15:00|71681.3|71661.3|71669.1|71659.1|71681.9|71667.5|71662|71649.5|801
1590758400000|2020-05-29 13:20:00|71669.2|71659.2|71665.1|71645.1|71687|71672.4|71659.3|71643.9|750
1590758700000|2020-05-29 13:25:00|71665.2|71645.2|71666.2|71656.2|71675.7|71661.2|71659.5|71644.4|661
1590759000000|2020-05-29 13:30:00|71666.3|71656.3|71662|71652|71676.7|71661.7|71648.6|71633.3|761
1590759300000|2020-05-29 13:35:00|71662.2|71652.2|71673.6|71653.6|71682.7|71667.7|71662.2|71648.7|807
1590759600000|2020-05-29 13:40:00|71673.4|71653.4|71670.9|71650.9|71681.9|71667.1|71664.1|71644.1|693
1590759900000|2020-05-29 13:45:00|71670.1|71650.1|71696.4|71676.4|71699.1|71684|71665.6|71648.8|724
1590760200000|2020-05-29 13:50:00|71695.7|71675.7|71687.8|71677.8|71701|71682.3|71678.7|71664.8|777
1590760500000|2020-05-29 13:55:00|71688.1|71678.1|71677.4|71657.4|71694.1|71679|71670.7|71655.9|715
1590760800000|2020-05-29 14:00:00|71677.1|71657.1|71642.5|71622.5|71678.5|71663.3|71632.5|71612.5|798
1590761100000|2020-05-29 14:05:00|71642.6|71622.6|71598.2|71578.2|71645.6|71626.7|71597.4|71577.4|818
1590761400000|2020-05-29 14:10:00|71598.3|71578.3|71589.8|71569.8|71601|71583.4|71578.3|71563.4|841
1590761700000|2020-05-29 14:15:00|71585.1|71575.1|71570.5|71550.5|71592.1|71577.3|71554.2|71539.5|871
1590762000000|2020-05-29 14:20:00|71570|71550|71571.7|71551.7|71576|71559.1|71537.4|71520.9|816
1590762300000|2020-05-29 14:25:00|71571.8|71551.8|71576.2|71556.2|71584.4|71570.9|71566.8|71551.1|866
1590762600000|2020-05-29 14:30:00|71575.8|71555.8|71581.1|71561.1|71583.1|71567|71560.2|71545.2|821
1590762900000|2020-05-29 14:35:00|71581|71561|71561.9|71541.9|71584.1|71569.9|71556.8|71541.5|671
1590763200000|2020-05-29 14:40:00|71561.8|71541.8|71540.4|71520.4|71563.7|71548.3|71538.5|71518.5|728
1590763500000|2020-05-29 14:45:00|71540.1|71520.1|71556.3|71546.3|71588.6|71568.6|71535.9|71516.8|917
1590763800000|2020-05-29 14:50:00|71555.7|71545.7|71590.4|71570.4|71592.1|71572.1|71549.9|71530.1|920
1590764100000|2020-05-29 14:55:00|71590.7|71570.7|71639.7|71619.7|71663.4|71643.4|71565.4|71550.6|1050
1590764400000|2020-05-29 15:00:00|71639.6|71619.6|71674.9|71654.9|71685.2|71665.2|71639.6|71619.6|1033
1590764700000|2020-05-29 15:05:00|71673.6|71653.6|71692.2|71672.2|71694.4|71679.7|71666.7|71646.7|941
1590765000000|2020-05-29 15:10:00|71691.8|71671.8|71655.2|71635.2|71691.9|71673.2|71652.8|71632.8|902
1590765300000|2020-05-29 15:15:00|71655.5|71635.5|71661.7|71641.7|71667.6|71651.6|71637.2|71622.2|891
1590765600000|2020-05-29 15:20:00|71661.9|71641.9|71642.2|71622.2|71662.1|71643|71628.7|71613.7|998
1590765900000|2020-05-29 15:25:00|71642.4|71622.4|71623.9|71603.9|71652.4|71635.5|71612.9|71595.7|913
1590766200000|2020-05-29 15:30:00|71623.3|71603.3|71620.8|71600.8|71633.4|71617.1|71610.9|71593.9|920
1590766500000|2020-05-29 15:35:00|71620.6|71600.6|71623.1|71603.1|71625.2|71608.3|71600.2|71582.8|855
1590766800000|2020-05-29 15:40:00|71618|71608|71608.7|71598.7|71624.2|71610|71606.6|71592.2|648
1590767100000|2020-05-29 15:45:00|71608.1|71598.1|71606.5|71596.5|71621.1|71606.9|71595|71581.2|770
1590767400000|2020-05-29 15:50:00|71607.7|71597.7|71619.2|71609.2|71624.4|71609.2|71603.3|71592.4|730
1590767700000|2020-05-29 15:55:00|71619.1|71609.1|71640.8|71630.8|71651.7|71636.4|71612.2|71598.2|785
1590768000000|2020-05-29 16:00:00|71639.8|71629.8|71647.3|71637.3|71654.8|71639.7|71629.2|71614.4|714
1590768300000|2020-05-29 16:05:00|71652.3|71632.3|71658.6|71648.6|71669.7|71658|71644|71628.7|632
1590768600000|2020-05-29 16:10:00|71658.4|71648.4|71659|71649|71660.6|71649.4|71650.8|71636.8|608
1590768900000|2020-05-29 16:15:00|71659.2|71649.2|71667|71657|71669.6|71658.1|71657.8|71647.8|694
1590769200000|2020-05-29 16:20:00|71667.1|71657.1|71655.5|71645.5|71667.7|71657.5|71653.3|71639|586
1590769500000|2020-05-29 16:25:00|71655.4|71645.4|71648.5|71638.5|71660.5|71648.4|71645.1|71632.7|538
1590769800000|2020-05-29 16:30:00|71648.6|71638.6|71652.3|71642.3|71659|71645|71648.6|71635|565
1590770100000|2020-05-29 16:35:00|71652.8|71642.8|71648.8|71638.8|71654.3|71643.6|71645.8|71631.7|525
1590770400000|2020-05-29 16:40:00|71648.6|71638.6|71645.2|71635.2|71654.3|71640|71641.1|71628|459
1590770700000|2020-05-29 16:45:00|71645.1|71635.1|71654.3|71644.3|71657.5|71645.1|71643.7|71631.7|536
1590771000000|2020-05-29 16:50:00|71655|71645|71688.3|71678.3|71693.8|71678.3|71655|71643.7|609
1590771300000|2020-05-29 16:55:00|71689.1|71679.1|71624.3|71604.3|71698.3|71686.6|71602.8|71582.8|984
1590771600000|2020-05-29 17:00:00|71624|71604|71641.1|71631.1|71672.1|71655.4|71623.6|71603.6|903
1590771900000|2020-05-29 17:05:00|71641.2|71631.2|71673.1|71653.1|71673.3|71654.8|71637.8|71623.1|802
1590772200000|2020-05-29 17:10:00|71671.5|71651.5|71648|71628|71675.6|71660.7|71641.3|71627.5|753
1590772500000|2020-05-29 17:15:00|71647.9|71627.9|71649.2|71629.2|71656.1|71636.9|71626.2|71609.6|842
1590772800000|2020-05-29 17:20:00|71648.7|71628.7|71649.9|71629.9|71656.3|71642.3|71634.2|71617.1|788
1590773100000|2020-05-29 17:25:00|71649.1|71629.1|71645.4|71635.4|71655.1|71636|71638.3|71623.3|688
1590773400000|2020-05-29 17:30:00|71645.3|71635.3|71639.1|71629.1|71651.2|71636|71636.6|71623.1|619
1590773700000|2020-05-29 17:35:00|71639.2|71629.2|71652.5|71642.5|71664.7|71649.6|71639.2|71623.9|704
1590774000000|2020-05-29 17:40:00|71652.6|71642.6|71642.2|71632.2|71661.5|71646.3|71637.4|71623.5|632
1590774300000|2020-05-29 17:45:00|71647.4|71627.4|71641.4|71621.4|71648.1|71633.5|71629.9|71614.5|473
1590774600000|2020-05-29 17:50:00|71641.5|71621.5|71643.5|71623.5|71653.6|71637.9|71635.9|71621.5|636
1590774900000|2020-05-29 17:55:00|71643.9|71623.9|71644.9|71624.9|71650.6|71635.9|71636.3|71621.7|655
1590775200000|2020-05-29 18:00:00|71645|71625|71658.4|71638.4|71660.5|71645.5|71644.9|71624.9|685
1590775500000|2020-05-29 18:05:00|71658.3|71638.3|71616.1|71596.1|71661.5|71645.9|71599.9|71579.9|903
1590775800000|2020-05-29 18:10:00|71615.6|71595.6|71611|71591|71621.5|71601.5|71592.1|71572.1|881
1590776100000|2020-05-29 18:15:00|71611.2|71591.2|71610.8|71590.8|71626.3|71606.3|71606|71586|826
1590776400000|2020-05-29 18:20:00|71610.6|71590.6|71608.5|71588.5|71611.9|71591.9|71606.4|71586.4|751
1590776700000|2020-05-29 18:25:00|71608.6|71588.6|71591.4|71571.4|71609.3|71589.3|71581.7|71561.7|801
1590777000000|2020-05-29 18:30:00|71591.5|71571.5|71599.1|71579.1|71604.1|71584.1|71588.4|71568.4|737
1590777300000|2020-05-29 18:35:00|71599.2|71579.2|71595.5|71575.5|71599.2|71582.4|71585.7|71565.7|706
1590777600000|2020-05-29 18:40:00|71595.4|71575.4|71619.3|71599.3|71619.6|71599.6|71593.3|71573.3|739
1590777900000|2020-05-29 18:45:00|71619.4|71599.4|71654|71634|71657.3|71637.3|71618.1|71598.1|724
1590778200000|2020-05-29 18:50:00|71653.7|71633.7|71664.2|71644.2|71705|71685|71637.3|71606|1069
1590778500000|2020-05-29 18:55:00|71664.8|71644.8|71563.5|71543.5|71666.4|71646.4|71559.4|71539.4|1002
1590778800000|2020-05-29 19:00:00|71562.7|71542.7|71477|71457|71562.7|71542.7|71472.5|71452.5|1010
1590779100000|2020-05-29 19:05:00|71476.9|71456.9|71405.6|71385.6|71476.9|71456.9|71386.3|71366.3|840
1590779400000|2020-05-29 19:10:00|71404.9|71384.9|71454.3|71434.3|71470.1|71450.1|71390.4|71370.4|808
1590779700000|2020-05-29 19:15:00|71454.1|71434.1|71449.3|71429.3|71463.9|71443.9|71444.8|71424.8|557
1590780000000|2020-05-29 19:20:00|71449.4|71429.4|71416.5|71396.5|71449.6|71429.6|71415.7|71395.7|685
1590780300000|2020-05-29 19:25:00|71416.6|71396.6|71424.8|71404.8|71427.3|71407.3|71410.9|71390.9|570
1590780600000|2020-05-29 19:30:00|71424.6|71404.6|71421.4|71401.4|71429.4|71409.4|71418.4|71398.4|455
1590780900000|2020-05-29 19:35:00|71421.5|71401.5|71395.2|71375.2|71425.6|71405.6|71394.5|71374.5|430
1590781200000|2020-05-29 19:40:00|71395.3|71375.3|71405|71385|71412.4|71392.4|71394.3|71374.3|387
1590781500000|2020-05-29 19:45:00|71405.1|71385.1|71410.7|71390.7|71413.1|71393.1|71402.4|71382.4|358
1590781800000|2020-05-29 19:50:00|71409.9|71389.9|71379.4|71359.4|71413.6|71393.6|71376.5|71356.5|499
1590782100000|2020-05-29 19:55:00|71379.7|71359.7|71385.8|71365.8|71388|71368|71367.8|71347.8|446
1590782400000|2020-05-29 20:00:00|71385.7|71365.7|71375.4|71355.4|71386.4|71366.4|71371|71351|340
1590782700000|2020-05-29 20:05:00|71374.4|71354.4|71385|71365|71401.8|71381.8|71371.3|71351.3|603
1590783000000|2020-05-29 20:10:00|71384.5|71364.5|71348|71328|71387.2|71367.2|71339.4|71319.4|608
1590783300000|2020-05-29 20:15:00|71349.5|71329.5|71372.2|71352.2|71383.1|71363.1|71330.3|71310.3|392
1590783600000|2020-05-29 20:20:00|71372.3|71352.3|71395.6|71375.6|71397.2|71377.2|71372.3|71352.3|511
1590783900000|2020-05-29 20:25:00|71395.5|71375.5|71349.9|71329.9|71409.5|71389.5|71346.5|71326.5|606
1590784200000|2020-05-29 20:30:00|71349|71329|71337.9|71317.9|71353.6|71333.6|71326.5|71306.5|395
1590784500000|2020-05-29 20:35:00|71338.5|71318.5|71337.9|71317.9|71349.2|71329.2|71332|71312|212
1590784800000|2020-05-29 20:40:00|71337.4|71317.4|71351.7|71331.7|71407.4|71364|71329.3|71307.4|387
1590785100000|2020-05-29 20:45:00|71351.3|71331.3|71346.5|71326.5|71359.5|71339.5|71332.7|71312.7|260
1590785400000|2020-05-29 20:50:00|71346.6|71326.6|71344.8|71324.8|71355.1|71335.1|71327.8|71307.8|284
1590785700000|2020-05-29 20:55:00|71346.7|71326.7|71349.1|71329.1|71399.4|71332.2|71344.5|71285.6|100
1590955200000|2020-05-31 20:00:00|71395.3|71332|71374.6|71352.6|71398.8|71352.6|71374.6|71328.7|10
1590955500000|2020-05-31 20:05:00|71395.3|71332|71396.9|71324.8|71397.7|71332|71395.3|71324.8|12
1590955800000|2020-05-31 20:10:00|71398.8|71328.7|71395.3|71332|71398.8|71352.6|71374.6|71328.7|6
1590956100000|2020-05-31 20:15:00|71374.6|71352.6|71383|71361|71398.8|71369.5|71374.6|71328.7|18
1590956400000|2020-05-31 20:20:00|71384.3|71362.3|71382.6|71360.6|71405.5|71369.5|71340.6|71316.5|28
1590956700000|2020-05-31 20:25:00|71387.5|71365.5|71382|71360|71387.5|71365.5|71377.1|71355.1|27
1590957000000|2020-05-31 20:30:00|71387.3|71365.3|71378|71356|71387.3|71365.3|71378|71356|17
1590957300000|2020-05-31 20:35:00|71390.9|71368.9|71382.1|71360.1|71392|71369.3|71376.2|71328.4|20
1590957600000|2020-05-31 20:40:00|71379.2|71357.2|71398.8|71376.8|71411.5|71376.8|71379.2|71339.5|18
1590957900000|2020-05-31 20:45:00|71398.7|71376.7|71398.8|71376.8|71398.9|71376.9|71398.7|71376.7|10
1590958200000|2020-05-31 20:50:00|71398.7|71376.7|71398.8|71376.8|71398.9|71376.9|71398.7|71376.7|7
1590958500000|2020-05-31 20:55:00|71398.9|71376.9|71386.3|71364.3|71398.9|71376.9|71386.3|71364.3|8
1590958800000|2020-05-31 21:00:00|71386.2|71364.2|71384|71362|71398.8|71376.8|71383.6|71361.6|11
1590959100000|2020-05-31 21:05:00|71398.7|71376.7|71380.1|71358.1|71422|71376.7|71378|71315.1|46
1590959400000|2020-05-31 21:10:00|71412.2|71325.3|71392.6|71307|71412.2|71359.6|71338.1|71281.9|68
1590959700000|2020-05-31 21:15:00|71392.5|71305.2|71393.4|71328.8|71393.4|71350.1|71369.1|71299.1|16
1590960000000|2020-05-31 21:20:00|71372.1|71350.1|71372.1|71350.1|71393.4|71350.1|71371.7|71328.8|15
1590960300000|2020-05-31 21:25:00|71372|71350|71362.5|71340.5|71388.2|71350.1|71357.9|71307|45
1590960600000|2020-05-31 21:30:00|71361|71339|71362.7|71320.8|71382.8|71342.4|71357.8|71311|149
1590960900000|2020-05-31 21:35:00|71363.1|71321.9|71359.8|71329.8|71377.6|71352.9|71344.4|71293.5|208
1590961200000|2020-05-31 21:40:00|71360.3|71329.3|71361.3|71326.6|71368.2|71334.8|71353.7|71324.4|108
1590961500000|2020-05-31 21:45:00|71362.2|71327.9|71359.9|71328.9|71367.1|71334.3|71353.5|71316.6|113
1590961800000|2020-05-31 21:50:00|71360.9|71333.5|71366.2|71326|71367.9|71334.6|71353.1|71325.5|95
1590962100000|2020-05-31 21:55:00|71363.6|71328.1|71377.5|71325.1|71384.8|71334.8|71353.7|71319.3|140
1590962400000|2020-05-31 22:00:00|71376.5|71324.7|71394.5|71324.9|71399.1|71342.4|71362.2|71304.5|325
1590962700000|2020-05-31 22:05:00|71394.8|71324.4|71389|71318.9|71403.1|71330.4|71387.2|71304.6|222
1590963000000|2020-05-31 22:10:00|71389.8|71319.4|71392.7|71314.5|71404.7|71331.7|71387|71306.9|222
1590963300000|2020-05-31 22:15:00|71393.4|71315.8|71384.5|71324.9|71406.6|71334.9|71345|71312.8|395
1590963600000|2020-05-31 22:20:00|71385.4|71323.4|71386.4|71323.3|71390.8|71327.9|71375.3|71308.5|228
1590963900000|2020-05-31 22:25:00|71385.8|71322.9|71389.4|71346.5|71393.1|71347.7|71385.3|71321.5|262
1590964200000|2020-05-31 22:30:00|71389.5|71345.8|71394.4|71355.3|71395.2|71357|71384.8|71343.8|202
1590964500000|2020-05-31 22:35:00|71392.1|71354.5|71391.4|71356.2|71396|71358|71389.2|71351.6|186
1590964800000|2020-05-31 22:40:00|71390.6|71356.1|71396|71359.9|71397.9|71363.9|71390|71354.3|200
1590965100000|2020-05-31 22:45:00|71394.8|71359.3|71403|71359.5|71410.6|71363|71383.4|71350.7|289
1590965400000|2020-05-31 22:50:00|71400.4|71359.1|71396.7|71358|71411.6|71365.3|71381.2|71349.6|298
1590965700000|2020-05-31 22:55:00|71396.8|71358.3|71386.3|71366.3|71398.7|71370.4|71383.2|71353.2|276
1590966000000|2020-05-31 23:00:00|71386.4|71366.4|71385.1|71365.1|71396.5|71369.6|71382.5|71357.3|378
1590966300000|2020-05-31 23:05:00|71384.6|71364.6|71388|71368|71395.5|71369.9|71383|71358.7|433
1590966600000|2020-05-31 23:10:00|71387.2|71367.2|71417.9|71384.5|71419.4|71386.3|71387.2|71367.2|394
1590966900000|2020-05-31 23:15:00|71418.2|71384.7|71408|71388|71421.5|71390.9|71408|71382.9|850
1590967200000|2020-05-31 23:20:00|71409.7|71389.7|71413.3|71393.3|71422.2|71398.1|71400.8|71378.8|650
1590967500000|2020-05-31 23:25:00|71413|71393|71395.8|71375.8|71421.5|71395.7|71393.4|71373.4|448
1590967800000|2020-05-31 23:30:00|71395|71375|71408.2|71372.4|71420.6|71378.7|71394.4|71367.8|789
1590968100000|2020-05-31 23:35:00|71408.7|71372.8|71405.9|71374.2|71423.3|71381.3|71395.4|71368.7|844
1590968400000|2020-05-31 23:40:00|71404.3|71374|71395|71375|71408.3|71387.3|71393.8|71371|495
1590968700000|2020-05-31 23:45:00|71394.6|71374.6|71389|71369|71396.8|71376.8|71387.6|71367.6|499
1590969000000|2020-05-31 23:50:00|71388.9|71368.9|71381.8|71361.8|71392.6|71372.6|71380.9|71360.9|408
1590969300000|2020-05-31 23:55:00|71382|71362|71371.2|71351.2|71383.4|71363.4|71369.1|71349.1|607
1590969600000|2020-06-01 00:00:00|71371.7|71351.7|71369.8|71349.8|71385.1|71357.4|71344.4|71324.4|661
1590969900000|2020-06-01 00:05:00|71370.2|71350.2|71359.5|71339.5|71373.6|71353.6|71355.2|71335.2|652
1590970200000|2020-06-01 00:10:00|71359.8|71339.8|71364.6|71344.6|71373.7|71353.7|71355|71335|717
1590970500000|2020-06-01 00:15:00|71364.4|71344.4|71337.5|71317.5|71370.5|71350.5|71331.5|71311.5|705
1590970800000|2020-06-01 00:20:00|71337.2|71317.2|71350|71330|71350.7|71330.7|71334|71314|719
1590971100000|2020-06-01 00:25:00|71349.4|71329.4|71360.9|71340.9|71366.4|71346.4|71346.2|71326.2|557
1590971400000|2020-06-01 00:30:00|71360.7|71340.7|71374.7|71354.7|71387.4|71367.4|71360.7|71340.7|570
1590971700000|2020-06-01 00:35:00|71374.5|71354.5|71375.2|71355.2|71381.9|71361.9|71374.5|71354.5|637
1590972000000|2020-06-01 00:40:00|71376|71356|71402.3|71382.3|71403|71383|71372.6|71352.6|605
1590972300000|2020-06-01 00:45:00|71402.1|71382.1|71384.7|71364.7|71405|71385|71383.2|71363.2|730
1590972600000|2020-06-01 00:50:00|71384.8|71364.8|71377.7|71357.7|71386.2|71366.2|71362.7|71342.7|774
1590972900000|2020-06-01 00:55:00|71380.5|71360.5|71391|71371|71392.8|71372.8|71368.3|71348.3|646
1590973200000|2020-06-01 01:00:00|71393.2|71373.2|71420|71400|71423.9|71406.5|71393.2|71373.2|899
1590973500000|2020-06-01 01:05:00|71419.7|71399.7|71398.3|71378.3|71426.3|71408.5|71393.6|71378.3|690
1590973800000|2020-06-01 01:10:00|71398.5|71378.5|71384.5|71364.5|71405.1|71390.5|71382.6|71364.5|671
1590974100000|2020-06-01 01:15:00|71384.4|71364.4|71366.1|71346.1|71390.7|71370.7|71357.1|71338.9|841
1590974400000|2020-06-01 01:20:00|71365.5|71345.5|71319.2|71299.2|71376.3|71360.9|71304.9|71292.3|852
1590974700000|2020-06-01 01:25:00|71315.7|71305.7|71303|71293|71330|71319.2|71301.8|71290.5|961
1590975000000|2020-06-01 01:30:00|71303.2|71293.2|71304.9|71294.9|71312.5|71297.3|71272.4|71256.7|981
1590975300000|2020-06-01 01:35:00|71306.3|71296.3|71291.2|71281.2|71325.7|71311.1|71287.1|71274.5|928
1590975600000|2020-06-01 01:40:00|71291.6|71281.6|71271.9|71251.9|71291.9|71281.9|71261.1|71246.7|871
1590975900000|2020-06-01 01:45:00|71271.4|71251.4|71262.2|71252.2|71272.4|71254.8|71238.2|71221|882
1590976200000|2020-06-01 01:50:00|71262.1|71252.1|71276.5|71266.5|71284.9|71274.9|71260.5|71249.3|783
1590976500000|2020-06-01 01:55:00|71276.2|71266.2|71244.1|71234.1|71279.3|71269.3|71241.6|71231.6|828
1590976800000|2020-06-01 02:00:00|71244|71234|71257.8|71247.8|71270.1|71260.1|71236.6|71226.6|825
1590977100000|2020-06-01 02:05:00|71258|71248|71275.4|71265.4|71281.4|71270.5|71257.7|71247.7|779
1590977400000|2020-06-01 02:10:00|71275|71265|71302.6|71292.6|71303.7|71293.7|71270.8|71260.8|729
1590977700000|2020-06-01 02:15:00|71301.8|71291.8|71296.7|71286.7|71318.5|71308.5|71292.3|71282.3|768
1590978000000|2020-06-01 02:20:00|71296.9|71286.9|71293.6|71283.6|71307.7|71297.7|71291.3|71281.3|765
1590978300000|2020-06-01 02:25:00|71292.9|71282.9|71293.9|71283.9|71299.7|71289.7|71285.5|71275.5|658
1590978600000|2020-06-01 02:30:00|71293.6|71283.6|71298.3|71288.3|71303.2|71293.2|71289.8|71279.8|674
1590978900000|2020-06-01 02:35:00|71298.2|71288.2|71295.4|71285.4|71303.9|71293.9|71291.2|71281.2|720
1590979200000|2020-06-01 02:40:00|71295.3|71285.3|71276.1|71266.1|71297.7|71287.7|71275.7|71265.7|729
1590979500000|2020-06-01 02:45:00|71276.2|71266.2|71311.9|71301.9|71312.6|71302.6|71275.3|71265.3|761
1590979800000|2020-06-01 02:50:00|71312|71302|71320.3|71310.3|71332.5|71322.5|71308.5|71298.5|644
1590980100000|2020-06-01 02:55:00|71320.5|71310.5|71327.9|71317.9|71331|71321|71311|71301|691
1590980400000|2020-06-01 03:00:00|71327.6|71317.6|71330.8|71320.8|71343.2|71333.2|71326.6|71316.6|658
1590980700000|2020-06-01 03:05:00|71331.1|71321.1|71340.2|71330.2|71344|71334|71327.3|71317.3|718
1590981000000|2020-06-01 03:10:00|71340.4|71330.4|71341.3|71331.3|71345.7|71335.7|71331.9|71321.9|642
1590981300000|2020-06-01 03:15:00|71340.9|71330.9|71322.4|71312.4|71345.2|71335.2|71317.3|71307.3|654
1590981600000|2020-06-01 03:20:00|71322.5|71312.5|71316.8|71306.8|71325.9|71315.9|71308.9|71298.9|715
1590981900000|2020-06-01 03:25:00|71316.6|71306.6|71334.6|71324.6|71336.8|71326.8|71314.6|71304.6|671
1590982200000|2020-06-01 03:30:00|71334.5|71324.5|71324.9|71314.9|71339.3|71329.3|71315.2|71305.2|686
1590982500000|2020-06-01 03:35:00|71324.8|71314.8|71328.4|71318.4|71334.2|71324.2|71319.3|71309.3|629
1590982800000|2020-06-01 03:40:00|71328.3|71318.3|71311.8|71301.8|71333.5|71323.5|71311.3|71301.3|693
1590983100000|2020-06-01 03:45:00|71311.7|71301.7|71329.1|71319.1|71332.7|71322.7|71308.8|71298.8|528
1590983400000|2020-06-01 03:50:00|71329|71319|71353.7|71343.7|71355.3|71345.3|71328.5|71318.5|550
1590983700000|2020-06-01 03:55:00|71353.4|71343.4|71357.2|71347.2|71358|71348|71349.9|71339.9|606
1590984000000|2020-06-01 04:00:00|71357.4|71347.4|71336.9|71326.9|71360.9|71350.9|71336.7|71326.7|590
1590984300000|2020-06-01 04:05:00|71336.8|71326.8|71336.5|71326.5|71337.5|71327.5|71332.4|71322.4|426
1590984600000|2020-06-01 04:10:00|71336.4|71326.4|71332.3|71322.3|71338.1|71328.1|71329|71319|400
1590984900000|2020-06-01 04:15:00|71332.4|71322.4|71331.1|71321.1|71342.3|71332.3|71327.9|71317.9|520
1590985200000|2020-06-01 04:20:00|71331|71321|71327.2|71317.2|71335.5|71325.5|71320.4|71308.5|516
1590985500000|2020-06-01 04:25:00|71326.8|71316.8|71325.4|71315.4|71330.3|71320.3|71321.6|71311.6|595
1590985800000|2020-06-01 04:30:00|71325.5|71315.5|71326.4|71316.4|71329.4|71319.4|71320.2|71310.2|507
1590986100000|2020-06-01 04:35:00|71326.3|71316.3|71331.4|71321.4|71332.3|71322.3|71323.1|71313.1|406
1590986400000|2020-06-01 04:40:00|71331.2|71321.2|71333.8|71323.8|71334.1|71324.1|71328.5|71318.5|394
1590986700000|2020-06-01 04:45:00|71333.9|71323.9|71329.3|71319.3|71335|71325|71327|71317|497
1590987000000|2020-06-01 04:50:00|71329.4|71319.4|71326.7|71316.7|71333|71323|71326.1|71316.1|400
1590987300000|2020-06-01 04:55:00|71326.8|71316.8|71319.6|71309.6|71327.2|71317.2|71319.3|71309.3|498
1590987600000|2020-06-01 05:00:00|71319.9|71309.9|71323.8|71313.8|71327.5|71317.5|71314.8|71304.8|518
1590987900000|2020-06-01 05:05:00|71323.9|71313.9|71331.3|71321.3|71344.3|71334.3|71323.9|71313.9|667
1590988200000|2020-06-01 05:10:00|71331.4|71321.4|71328.7|71318.7|71336.7|71326.7|71324.5|71314.5|615
1590988500000|2020-06-01 05:15:00|71328.8|71318.8|71324.6|71314.6|71328.8|71318.8|71318.7|71308.7|568
1590988800000|2020-06-01 05:20:00|71324.4|71314.4|71309.3|71299.3|71327|71317|71305.8|71295.8|661
1590989100000|2020-06-01 05:25:00|71309.4|71299.4|71297.1|71287.1|71309.5|71299.5|71288.1|71278.1|657
1590989400000|2020-06-01 05:30:00|71296.5|71286.5|71297|71287|71305|71295|71292.5|71282.5|646
1590989700000|2020-06-01 05:35:00|71296.8|71286.8|71308.7|71298.7|71309.7|71299.7|71295.7|71285.7|642
1590990000000|2020-06-01 05:40:00|71308.6|71298.6|71298|71288|71309.2|71299.2|71293.7|71283.7|650
1590990300000|2020-06-01 05:45:00|71297.8|71287.8|71298.9|71288.9|71302.6|71292.6|71292.5|71282.5|525
1590990600000|2020-06-01 05:50:00|71299.1|71289.1|71304.5|71294.5|71308.2|71298.2|71299.1|71289.1|518
1590990900000|2020-06-01 05:55:00|71303.6|71293.6|71287.7|71277.7|71307.5|71297.5|71286.6|71276.6|651
1590991200000|2020-06-01 06:00:00|71288.2|71278.2|71303.4|71293.4|71312.9|71302.9|71281.2|71271.2|724
1590991500000|2020-06-01 06:05:00|71302.8|71292.8|71302|71292|71305.1|71295.1|71290.3|71280.3|695
1590991800000|2020-06-01 06:10:00|71302.1|71292.1|71295.7|71285.7|71302.2|71292.2|71281.7|71271.7|628
1590992100000|2020-06-01 06:15:00|71295.5|71285.5|71286.7|71276.7|71295.7|71285.7|71277.8|71267.8|617
1590992400000|2020-06-01 06:20:00|71287|71277|71297.8|71287.8|71303.8|71293.8|71286.8|71276.8|634
1590992700000|2020-06-01 06:25:00|71297.7|71287.7|71293.1|71283.1|71301.6|71291.6|71287.5|71277.5|556
1590993000000|2020-06-01 06:30:00|71293|71283|71295.1|71285.1|71298.7|71288.7|71290.7|71280.7|614
1590993300000|2020-06-01 06:35:00|71295.2|71285.2|71293.3|71283.3|71295.6|71285.6|71287.5|71277.5|410
1590993600000|2020-06-01 06:40:00|71293.5|71283.5|71275.7|71265.7|71297.5|71287.5|71275.7|71265.7|568
1590993900000|2020-06-01 06:45:00|71274.8|71264.8|71285.5|71275.5|71289.4|71279.4|71267.7|71257.7|653
1590994200000|2020-06-01 06:50:00|71285.6|71275.6|71293|71283|71293.2|71283.2|71284.6|71274.6|533
1590994500000|2020-06-01 06:55:00|71293.3|71283.3|71305.5|71295.5|71306.5|71296.5|71288|71278|553
1590994800000|2020-06-01 07:00:00|71303|71293|71305|71295|71310.2|71300.2|71297.4|71287.4|708
1590995100000|2020-06-01 07:05:00|71305.4|71295.4|71313.8|71303.8|71319.7|71309.7|71296.5|71286.5|636
1590995400000|2020-06-01 07:10:00|71313.9|71303.9|71327.1|71317.1|71329.4|71319.4|71308.4|71298.4|727
1590995700000|2020-06-01 07:15:00|71326.8|71316.8|71329.9|71319.9|71338.9|71328.9|71325.3|71315.3|687
1590996000000|2020-06-01 07:20:00|71330.2|71320.2|71319.5|71309.5|71330.8|71320.8|71317.2|71307.2|589
1590996300000|2020-06-01 07:25:00|71319.4|71309.4|71320.1|71310.1|71324.6|71314.6|71309.1|71299.1|557
1590996600000|2020-06-01 07:30:00|71320.4|71310.4|71312.5|71302.5|71325|71315|71310.9|71300.9|640
1590996900000|2020-06-01 07:35:00|71312.8|71302.8|71303.6|71293.6|71312.8|71302.8|71296.7|71286.7|606
1590997200000|2020-06-01 07:40:00|71303.5|71293.5|71279.9|71269.9|71308.4|71298.4|71279.8|71269.8|673
1590997500000|2020-06-01 07:45:00|71279.5|71269.5|71287.9|71277.9|71288.5|71278.5|71275.6|71265.6|656
1590997800000|2020-06-01 07:50:00|71287.7|71277.7|71299.6|71289.6|71302.6|71292.6|71286|71276|546
1590998100000|2020-06-01 07:55:00|71299.3|71289.3|71288.1|71278.1|71309.7|71299.7|71282.1|71272.1|611
1590998400000|2020-06-01 08:00:00|71288|71278|71318.2|71308.2|71319.1|71309.1|71287.4|71277.4|648
1590998700000|2020-06-01 08:05:00|71318.7|71308.7|71451.6|71431.6|71490.2|71470.2|71316|71306|920
1590999000000|2020-06-01 08:10:00|71452.2|71432.2|71456.5|71436.5|71508.4|71488.8|71452|71432|1002
1590999300000|2020-06-01 08:15:00|71456.3|71436.3|71514.5|71504.5|71525.1|71513.8|71451|71436.2|989
1590999600000|2020-06-01 08:20:00|71515.3|71505.3|71496.9|71486.9|71518.4|71508.4|71461.4|71448.2|987
1590999900000|2020-06-01 08:25:00|71497.6|71487.6|71467.2|71457.2|71513.7|71503.5|71461|71451|895
1591000200000|2020-06-01 08:30:00|71467.1|71457.1|71472.9|71462.9|71499.3|71489.3|71467.1|71457.1|802
1591000500000|2020-06-01 08:35:00|71473|71463|71459.1|71449.1|71480.1|71470.1|71458.2|71448.2|724
1591000800000|2020-06-01 08:40:00|71458.9|71448.9|71462.4|71452.4|71477.6|71467.6|71457.6|71447.6|737
1591001100000|2020-06-01 08:45:00|71462.2|71452.2|71442|71432|71471.2|71461.2|71435.8|71425.8|712
1591001400000|2020-06-01 08:50:00|71442.2|71432.2|71425.9|71415.9|71442.3|71432.3|71421.5|71411.5|699
1591001700000|2020-06-01 08:55:00|71426.1|71416.1|71437.6|71427.6|71448.7|71438.7|71425.9|71415.9|652
1591002000000|2020-06-01 09:00:00|71437.2|71427.2|71432.1|71422.1|71462|71452|71430.6|71420.6|713
1591002300000|2020-06-01 09:05:00|71432.3|71422.3|71427.1|71417.1|71447|71437|71424.2|71414.2|559
1591002600000|2020-06-01 09:10:00|71426.8|71416.8|71436.8|71426.8|71447.3|71437.3|71426.6|71416.6|542
1591002900000|2020-06-01 09:15:00|71436.3|71426.3|71442.8|71432.8|71444.7|71434.7|71426.3|71416.3|486
1591003200000|2020-06-01 09:20:00|71442.7|71432.7|71448.8|71438.8|71456.3|71446.3|71437.1|71427.1|607
1591003500000|2020-06-01 09:25:00|71449|71439|71451.3|71441.3|71451.6|71441.6|71436|71426|624
1591003800000|2020-06-01 09:30:00|71451.2|71441.2|71455.7|71445.7|71471.1|71461.1|71444.7|71434.7|558
1591004100000|2020-06-01 09:35:00|71455.8|71445.8|71468|71458|71470.6|71460.6|71452.8|71442.8|536
1591004400000|2020-06-01 09:40:00|71467.9|71457.9|71463.6|71453.6|71475.5|71465.5|71450.5|71440.5|593
1591004700000|2020-06-01 09:45:00|71463.8|71453.8|71469|71459|71474.7|71464.7|71457.8|71447.8|570
1591005000000|2020-06-01 09:50:00|71469.7|71459.7|71457.8|71447.8|71475.9|71465.9|71457.3|71447.3|628
1591005300000|2020-06-01 09:55:00|71458.1|71448.1|71457|71447|71464.2|71454.2|71456.2|71446.2|397
1591005600000|2020-06-01 10:00:00|71457.1|71447.1|71466.1|71456.1|71475.8|71465.8|71456.9|71446.9|486
1591005900000|2020-06-01 10:05:00|71466.2|71456.2|71464.3|71454.3|71469.5|71459.5|71455|71445|505
1591006200000|2020-06-01 10:10:00|71464.5|71454.5|71479.2|71469.2|71489.2|71477.6|71461.8|71451.8|545
1591006500000|2020-06-01 10:15:00|71479.1|71469.1|71462.8|71452.8|71479.2|71469.2|71461.1|71446.1|558
1591006800000|2020-06-01 10:20:00|71462.5|71452.5|71456.3|71446.3|71465.6|71455.6|71448.7|71438.7|538
1591007100000|2020-06-01 10:25:00|71456.4|71446.4|71444.9|71434.9|71460.2|71450.2|71437.1|71427.1|555
1591007400000|2020-06-01 10:30:00|71444.8|71434.8|71454.6|71444.6|71464.5|71454.5|71444.6|71434.6|544
1591007700000|2020-06-01 10:35:00|71454.5|71444.5|71445.5|71435.5|71457.3|71447.3|71442.1|71429.8|451
1591008000000|2020-06-01 10:40:00|71445.4|71435.4|71452.8|71442.8|71453|71443|71439.3|71427|456
1591008300000|2020-06-01 10:45:00|71452.9|71442.9|71461.8|71451.8|71465.4|71455.4|71449.1|71439.1|514
1591008600000|2020-06-01 10:50:00|71461.9|71451.9|71454|71444|71465.1|71455.1|71450.5|71440.5|417
1591008900000|2020-06-01 10:55:00|71453.9|71443.9|71448.5|71438.5|71467.3|71457.3|71446.9|71436.9|491
1591009200000|2020-06-01 11:00:00|71448.4|71438.4|71454.9|71444.9|71455.8|71445.8|71443.3|71433.3|592
1591009500000|2020-06-01 11:05:00|71454.8|71444.8|71476.7|71466.7|71482.8|71472.8|71452.5|71442.5|592
1591009800000|2020-06-01 11:10:00|71476.6|71466.6|71479.5|71469.5|71485.5|71475.5|71476.1|71466.1|537
1591010100000|2020-06-01 11:15:00|71479|71469|71469.1|71459.1|71485.5|71475.5|71468.1|71458.1|573
1591010400000|2020-06-01 11:20:00|71469.4|71459.4|71469.9|71459.9|71472.4|71462.4|71459.8|71449.8|526
1591010700000|2020-06-01 11:25:00|71469.8|71459.8|71473.4|71463.4|71473.7|71463.7|71464.5|71454.5|486
1591011000000|2020-06-01 11:30:00|71473.5|71463.5|71464.8|71454.8|71475.9|71465.9|71453.9|71443.9|545
1591011300000|2020-06-01 11:35:00|71464.5|71454.5|71456.3|71446.3|71471|71461|71453.5|71441|485
1591011600000|2020-06-01 11:40:00|71456.2|71446.2|71458.1|71448.1|71464.9|71453.3|71447.2|71435.9|698
1591011900000|2020-06-01 11:45:00|71458.2|71448.2|71457.4|71447.4|71463.5|71453.5|71444.8|71434.8|495
1591012200000|2020-06-01 11:50:00|71458.1|71448.1|71445.9|71435.9|71463|71453|71444.8|71434.8|465
1591012500000|2020-06-01 11:55:00|71446.7|71436.7|71464.2|71454.2|71468.1|71458.1|71446.2|71436.2|491
1591012800000|2020-06-01 12:00:00|71464.1|71454.1|71455|71445|71465.1|71455.1|71453.1|71443.1|484
1591013100000|2020-06-01 12:05:00|71455.1|71445.1|71461.2|71451.2|71468.2|71458.2|71447.5|71437.5|596
1591013400000|2020-06-01 12:10:00|71461.3|71451.3|71471.2|71461.2|71472|71462|71456.6|71446.6|505
1591013700000|2020-06-01 12:15:00|71471.4|71461.4|71479.9|71469.9|71483.9|71473.9|71466.5|71456.5|498
1591014000000|2020-06-01 12:20:00|71480.4|71470.4|71471.7|71461.7|71480.4|71470.4|71466.7|71456.7|403
1591014300000|2020-06-01 12:25:00|71471.5|71461.5|71485.9|71475.9|71488.1|71478.1|71470.4|71460.4|427
1591014600000|2020-06-01 12:30:00|71486|71476|71501|71491|71502.6|71492.6|71480.8|71470.8|585
1591014900000|2020-06-01 12:35:00|71501.1|71491.1|71509.4|71499.4|71510.1|71500.1|71498.5|71488.5|595
1591015200000|2020-06-01 12:40:00|71509.7|71499.7|71508.2|71498.2|71517.8|71507.8|71499.7|71489.7|511
1591015500000|2020-06-01 12:45:00|71508.1|71498.1|71497.6|71487.6|71511.7|71501.7|71496.3|71486.3|474
1591015800000|2020-06-01 12:50:00|71497.9|71487.9|71502.1|71492.1|71506.3|71496.3|71495.7|71485.7|508
1591016100000|2020-06-01 12:55:00|71502|71492|71499.6|71489.6|71505.4|71495.4|71496.1|71486.1|448
1591016400000|2020-06-01 13:00:00|71499.3|71489.3|71497.6|71487.6|71514.8|71504.8|71496.3|71486.3|649
1591016700000|2020-06-01 13:05:00|71497.4|71487.4|71507.2|71497.2|71511.9|71501.9|71491|71481|523
1591017000000|2020-06-01 13:10:00|71507.3|71497.3|71505.8|71495.8|71516.3|71506.3|71501.9|71491.9|513
1591017300000|2020-06-01 13:15:00|71506|71496|71504.1|71494.1|71512.7|71502.7|71498|71488|538
1591017600000|2020-06-01 13:20:00|71504.4|71494.4|71489.2|71479.2|71506.4|71496.4|71487.5|71477.5|497
1591017900000|2020-06-01 13:25:00|71489.1|71479.1|71465.1|71455.1|71493.2|71483.2|71463.2|71453.2|509
1591018200000|2020-06-01 13:30:00|71465.2|71455.2|71470.3|71460.3|71481.8|71471.8|71448.6|71438.6|679
1591018500000|2020-06-01 13:35:00|71469.4|71459.4|71457.8|71437.8|71471.3|71461.3|71449.4|71437.3|624
1591018800000|2020-06-01 13:40:00|71458|71438|71458.2|71438.2|71459.7|71447|71447.3|71432.4|641
1591019100000|2020-06-01 13:45:00|71458.4|71438.4|71455.4|71445.4|71463.5|71453.5|71447.5|71432.3|698
1591019400000|2020-06-01 13:50:00|71455.3|71445.3|71480.6|71470.6|71482.7|71470.7|71449.2|71439.2|710
1591019700000|2020-06-01 13:55:00|71482.4|71472.4|71488.9|71468.9|71489.1|71477.9|71474.3|71459.3|710
1591020000000|2020-06-01 14:00:00|71489|71469|71482.6|71472.6|71498|71487.5|71481.8|71464.5|814
1591020300000|2020-06-01 14:05:00|71482.5|71472.5|71468.9|71458.9|71488.7|71474.2|71463.4|71448.9|848
1591020600000|2020-06-01 14:10:00|71469|71459|71455.2|71445.2|71474.4|71460.2|71454.1|71439.8|797
1591020900000|2020-06-01 14:15:00|71455.1|71445.1|71432.2|71422.2|71462.8|71448.4|71429.1|71411.7|855
1591021200000|2020-06-01 14:20:00|71432.1|71422.1|71415|71405|71438.9|71425.5|71413.4|71399.2|800
1591021500000|2020-06-01 14:25:00|71415.4|71405.4|71418|71408|71428.8|71413.7|71411.9|71398.7|724
1591021800000|2020-06-01 14:30:00|71418.1|71408.1|71417.6|71407.6|71427.1|71413.1|71412.5|71398.2|659
1591022100000|2020-06-01 14:35:00|71417.7|71407.7|71426.3|71416.3|71442.5|71427|71412.5|71399|760
1591022400000|2020-06-01 14:40:00|71426.2|71416.2|71438.1|71418.1|71439.4|71424.6|71420.2|71405.6|747
1591022700000|2020-06-01 14:45:00|71438.5|71418.5|71426.5|71416.5|71446.8|71431.9|71426.1|71414.2|599
1591023000000|2020-06-01 14:50:00|71426.8|71416.8|71402.1|71382.1|71437.9|71423.1|71391.5|71375.6|798
1591023300000|2020-06-01 14:55:00|71401.9|71381.9|71372.1|71352.1|71402.2|71387.2|71365.3|71350.4|890
1591023600000|2020-06-01 15:00:00|71366.8|71356.8|71400.5|71380.5|71403|71384.8|71359.9|71347.4|947
1591023900000|2020-06-01 15:05:00|71400.7|71380.7|71371.6|71361.6|71405.5|71385.5|71364.8|71349.5|878
1591024200000|2020-06-01 15:10:00|71371.5|71361.5|71383.8|71373.8|71394.5|71379.3|71371.1|71360.9|796
1591024500000|2020-06-01 15:15:00|71383.6|71373.6|71384.7|71374.7|71400|71386|71380.9|71366.5|603
1591024800000|2020-06-01 15:20:00|71384.1|71374.1|71377.5|71367.5|71396.6|71382.8|71371.1|71358.5|661
1591025100000|2020-06-01 15:25:00|71377.6|71367.6|71386.9|71376.9|71400.2|71385.5|71376.8|71366.8|648
1591025400000|2020-06-01 15:30:00|71386.8|71376.8|71395|71385|71411.9|71396.4|71382.8|71368.3|847
1591025700000|2020-06-01 15:35:00|71399.6|71379.6|71392.3|71372.3|71403|71388.2|71375.7|71361.9|676
1591026000000|2020-06-01 15:40:00|71392.7|71372.7|71370.7|71360.7|71392.7|71377.1|71369.7|71355.2|510
1591026300000|2020-06-01 15:45:00|71370.8|71360.8|71369.4|71349.4|71373.6|71361|71361.6|71347.5|591
1591026600000|2020-06-01 15:50:00|71364.8|71354.8|71371.3|71361.3|71381.5|71366.6|71363.8|71349.1|696
1591026900000|2020-06-01 15:55:00|71371.4|71361.4|71363.2|71353.2|71376.6|71361.6|71357.3|71342.1|571
1591027200000|2020-06-01 16:00:00|71363.9|71353.9|71369.2|71359.2|71377.9|71363.5|71361.2|71346.5|553
1591027500000|2020-06-01 16:05:00|71368.6|71358.6|71365.3|71355.3|71374|71358.7|71361.2|71346|488
1591027800000|2020-06-01 16:10:00|71365.4|71355.4|71362.6|71352.6|71368.8|71355.6|71357.9|71343.2|480
1591028100000|2020-06-01 16:15:00|71362.7|71352.7|71358.7|71348.7|71370.4|71355.3|71358.4|71343.6|358
1591028400000|2020-06-01 16:20:00|71359|71349|71371.1|71361.1|71377.5|71362.7|71355.6|71343.4|551
1591028700000|2020-06-01 16:25:00|71371.2|71361.2|71380.5|71370.5|71388.2|71374.3|71370.5|71355.6|552
1591029000000|2020-06-01 16:30:00|71380.4|71370.4|71363.7|71353.7|71385.6|71370.9|71362.3|71347.8|467
1591029300000|2020-06-01 16:35:00|71363.9|71353.9|71357.5|71347.5|71367.3|71354.7|71355.2|71340.6|441
1591029600000|2020-06-01 16:40:00|71357.4|71347.4|71348.2|71338.2|71361.3|71348.6|71344.3|71330.6|545
1591029900000|2020-06-01 16:45:00|71348.3|71338.3|71355.3|71345.3|71364.2|71349.6|71347.5|71337.5|501
1591030200000|2020-06-01 16:50:00|71355.4|71345.4|71373.7|71363.7|71376.5|71363.8|71350.3|71335|558
1591030500000|2020-06-01 16:55:00|71374.1|71364.1|71367.5|71347.5|71381.9|71366.7|71357.5|71342.4|588
1591030800000|2020-06-01 17:00:00|71367.6|71347.6|71371.8|71351.8|71375|71361.4|71360.4|71345.4|578
1591031100000|2020-06-01 17:05:00|71371.9|71351.9|71363.8|71353.8|71373.9|71360.6|71361.4|71346.7|488
1591031400000|2020-06-01 17:10:00|71363.9|71353.9|71335.2|71325.2|71374.1|71358.2|71326.7|71309.5|626
1591031700000|2020-06-01 17:15:00|71334.9|71324.9|71319.6|71299.6|71343.6|71328.7|71311.8|71296.6|546
1591032000000|2020-06-01 17:20:00|71320|71300|71325.8|71305.8|71333|71318.3|71314.2|71299.1|493
1591032300000|2020-06-01 17:25:00|71325.7|71305.7|71324.9|71314.9|71336.8|71321.8|71318.8|71304.6|561
1591032600000|2020-06-01 17:30:00|71325|71315|71327.2|71307.2|71330.1|71315|71318|71303.3|447
1591032900000|2020-06-01 17:35:00|71327.3|71307.3|71317.4|71297.4|71328.3|71311.7|71311.5|71295.4|369
1591033200000|2020-06-01 17:40:00|71317.5|71297.5|71319.3|71299.3|71323.3|71308.5|71307.8|71292.1|472
1591033500000|2020-06-01 17:45:00|71319.4|71299.4|71316.2|71296.2|71321.3|71304.8|71308.7|71294|360
1591033800000|2020-06-01 17:50:00|71316.4|71296.4|71327.2|71307.2|71329.4|71314.2|71312.6|71296.2|385
1591034100000|2020-06-01 17:55:00|71327.1|71307.1|71317.2|71307.2|71335.8|71324.2|71316.7|71302|488
1591034400000|2020-06-01 18:00:00|71317.1|71307.1|71311.4|71301.4|71322.2|71307.3|71307.6|71294.9|422
1591034700000|2020-06-01 18:05:00|71311.3|71301.3|71318.1|71308.1|71322.8|71308.3|71310.6|71295.7|263
1591035000000|2020-06-01 18:10:00|71317.8|71307.8|71301.7|71291.7|71324.3|71310.2|71301.1|71286.3|346
1591035300000|2020-06-01 18:15:00|71301.3|71291.3|71295.5|71285.5|71305.7|71293.2|71295.2|71280.9|301
1591035600000|2020-06-01 18:20:00|71295.2|71285.2|71293.3|71283.3|71302.4|71287.8|71290|71275.3|342
1591035900000|2020-06-01 18:25:00|71293.4|71283.4|71294.8|71284.8|71303.6|71286.7|71290.9|71275.2|433
1591036200000|2020-06-01 18:30:00|71295.1|71285.1|71303.1|71283.1|71305.5|71290.8|71292.5|71277.6|450
1591036500000|2020-06-01 18:35:00|71303.4|71283.4|71296.5|71286.5|71305.2|71290.5|71295.4|71281.5|340
1591036800000|2020-06-01 18:40:00|71296.6|71286.6|71302.1|71282.1|71303|71287.9|71296.2|71281.4|344
1591037100000|2020-06-01 18:45:00|71302.3|71282.3|71296.6|71286.6|71305.4|71290.1|71296.1|71281.5|346
1591037400000|2020-06-01 18:50:00|71296.5|71286.5|71290.1|71280.1|71298.7|71287|71289.8|71274.6|355
1591037700000|2020-06-01 18:55:00|71290|71280|71272.3|71262.3|71297.5|71282.8|71271.5|71261.5|474
1591038000000|2020-06-01 19:00:00|71272.2|71262.2|71255.9|71235.9|71277.7|71262.3|71249.8|71232.2|458
1591038300000|2020-06-01 19:05:00|71255.8|71235.8|71270.1|71250.1|71271.3|71255.9|71252|71235.6|562
1591038600000|2020-06-01 19:10:00|71270|71250|71272.4|71252.4|71279.5|71259.5|71266.6|71246.6|531
1591038900000|2020-06-01 19:15:00|71272.5|71252.5|71257.2|71237.2|71273.1|71258.4|71250.6|71235|406
1591039200000|2020-06-01 19:20:00|71257.3|71237.3|71256|71236|71270.8|71250.8|71252.6|71235.3|559
1591039500000|2020-06-01 19:25:00|71256.1|71236.1|71279.6|71259.6|71280.6|71260.6|71249.6|71234.2|666
1591039800000|2020-06-01 19:30:00|71279.3|71259.3|71280|71260|71283.5|71263.5|71278|71258|490
1591040100000|2020-06-01 19:35:00|71280.1|71260.1|71291.2|71271.2|71294.7|71274.7|71279.5|71259.5|395
1591040400000|2020-06-01 19:40:00|71291.1|71271.1|71282.2|71262.2|71296.8|71276.8|71282.1|71262.1|457
1591040700000|2020-06-01 19:45:00|71282.3|71262.3|71281.9|71261.9|71284|71264|71277|71257|419
1591041000000|2020-06-01 19:50:00|71282.1|71262.1|71282.3|71262.3|71283.1|71265.6|71274.9|71256.3|504
1591041300000|2020-06-01 19:55:00|71282.4|71262.4|71286.2|71266.2|71292|71272|71279.3|71259.3|474
1591041600000|2020-06-01 20:00:00|71286.1|71266.1|71275.3|71255.3|71290.3|71270.3|71272.2|71252.2|327
1591041900000|2020-06-01 20:05:00|71275|71255|71265.4|71245.4|71276.2|71256.2|71264.6|71244.6|227
1591042200000|2020-06-01 20:10:00|71265.5|71245.5|71260.2|71240.2|71265.9|71246|71256|71238.5|246
1591042500000|2020-06-01 20:15:00|71260.1|71240.1|71259.7|71239.7|71261.2|71241.2|71259.2|71239.2|194
1591042800000|2020-06-01 20:20:00|71259.8|71239.8|71260.1|71240.1|71260.4|71240.4|71259.1|71239.1|146
1591043100000|2020-06-01 20:25:00|71260|71240|71265.7|71245.7|71273.6|71253.6|71259.8|71239.8|264
1591043400000|2020-06-01 20:30:00|71266|71246|71268.9|71248.9|71270.7|71250.7|71263.5|71243.5|238
1591043700000|2020-06-01 20:35:00|71269|71249|71267.9|71247.9|71273.6|71253.6|71267.9|71247.9|227
1591044000000|2020-06-01 20:40:00|71268.6|71248.6|71267.1|71247.1|71270.6|71250.6|71265.9|71245.9|265
1591044300000|2020-06-01 20:45:00|71265.4|71245.4|71264.6|71244.6|71269.8|71249.8|71264.1|71244.1|156
1591044600000|2020-06-01 20:50:00|71264.5|71244.5|71264|71244|71267.4|71247.4|71262.9|71242.9|211
1591044900000|2020-06-01 20:55:00|71263.8|71243.8|71282.3|71252.1|71288.4|71257.4|71262.7|71240.3|267
1591045200000|2020-06-01 21:00:00|71288.8|71251.1|71283.5|71263.5|71297|71264.2|71276.3|71247.2|72
1591045500000|2020-06-01 21:05:00|71289.6|71254.8|71322.3|71233.6|71322.3|71263.6|71269.6|71229.7|143
1591045800000|2020-06-01 21:10:00|71303.5|71239.6|71318.3|71256.8|71327.1|71279.8|71296.3|71228.6|202
1591046100000|2020-06-01 21:15:00|71318.1|71256.3|71327.9|71240.4|71334.4|71273.8|71313.6|71233.9|100
1591046400000|2020-06-01 21:20:00|71322.6|71239.5|71326.4|71246.5|71338|71261.4|71310.2|71233.1|90
1591046700000|2020-06-01 21:25:00|71313|71249.1|71337.6|71230|71338.6|71255.3|71309.8|71226.4|101
1591047000000|2020-06-01 21:30:00|71337.7|71234.2|71318.6|71245.4|71337.7|71264.2|71311.5|71234.2|116
1591047300000|2020-06-01 21:35:00|71309|71247.4|71312.1|71245.4|71331.6|71264.2|71300.7|71229|132
1591047600000|2020-06-01 21:40:00|71312|71247.8|71310.1|71250.1|71344.1|71258.9|71294.6|71238.4|204
1591047900000|2020-06-01 21:45:00|71322.9|71246.5|71308.8|71243.6|71327.1|71254.6|71299|71238.3|226
1591048200000|2020-06-01 21:50:00|71314.1|71239.7|71314.7|71247.1|71320.1|71254.7|71297.3|71234.4|218
1591048500000|2020-06-01 21:55:00|71321.3|71247.9|71315.9|71243.8|71325.3|71259.6|71301.6|71240.4|199
1591048800000|2020-06-01 22:00:00|71307.7|71245.1|71293|71273|71324.7|71276.8|71292.4|71245.1|413
1591049100000|2020-06-01 22:05:00|71294.7|71274.7|71302.6|71272.3|71305.6|71280.3|71290|71267.6|216
1591049400000|2020-06-01 22:10:00|71296.9|71276.9|71304.5|71269.4|71307.2|71279|71291.2|71265.7|179
1591049700000|2020-06-01 22:15:00|71301.1|71270.8|71275.3|71255.3|71308.6|71276.4|71273.9|71250.1|275
1591050000000|2020-06-01 22:20:00|71275.7|71255.7|71295.2|71262.9|71311|71270.7|71275.1|71255.1|375
1591050300000|2020-06-01 22:25:00|71294.9|71262.8|71290.2|71257.7|71299.5|71270.8|71281.8|71254.8|333
1591050600000|2020-06-01 22:30:00|71288.7|71257.6|71301.4|71255.6|71307.2|71280.9|71281.1|71254.2|309
1591050900000|2020-06-01 22:35:00|71299.7|71255.5|71297.8|71258.4|71307|71264.3|71296.2|71255.4|164
1591051200000|2020-06-01 22:40:00|71302.5|71260.1|71303.5|71265.9|71308.1|71273.9|71292.3|71258.2|283
1591051500000|2020-06-01 22:45:00|71305.5|71267.4|71304.8|71262.2|71308.8|71274.6|71289.9|71260.1|425
1591051800000|2020-06-01 22:50:00|71304|71261.9|71296.8|71259.8|71305.6|71272.6|71291.3|71257.9|495
1591052100000|2020-06-01 22:55:00|71296.4|71260.3|71295.3|71275.3|71303.2|71276.4|71293.8|71259.1|364
1591052400000|2020-06-01 23:00:00|71297.1|71263|71298.8|71278.8|71304.7|71279.2|71293.6|71263|347
1591052700000|2020-06-01 23:05:00|71298.6|71278.6|71294.3|71274.3|71300.7|71280.7|71292.8|71272.8|312
1591053000000|2020-06-01 23:10:00|71294.1|71274.1|71298.8|71278.8|71305.9|71285.9|71294|71274|321
1591053300000|2020-06-01 23:15:00|71297.6|71277.6|71301.6|71281.6|71302.1|71282.1|71292.2|71272.2|331
1591053600000|2020-06-01 23:20:00|71301.5|71281.5|71296.6|71276.6|71303|71283|71293.6|71273.6|434
1591053900000|2020-06-01 23:25:00|71296.5|71276.5|71296.8|71276.8|71299.7|71279.7|71295.4|71275.4|592
1591054200000|2020-06-01 23:30:00|71296.7|71276.7|71297.1|71277.1|71307.8|71287.8|71293|71273|451
1591054500000|2020-06-01 23:35:00|71296.8|71276.8|71292.9|71272.9|71297.8|71277.8|71291.8|71271.8|336
1591054800000|2020-06-01 23:40:00|71293.2|71273.2|71300.2|71280.2|71304.7|71284.7|71293.2|71273.2|400
1591055100000|2020-06-01 23:45:00|71300.1|71280.1|71312.8|71281.4|71316.7|71290.2|71299.6|71278.1|312
1591055400000|2020-06-01 23:50:00|71312.7|71282.2|71309.9|71289.9|71318.6|71290.4|71305.1|71279.7|314
1591055700000|2020-06-01 23:55:00|71309.7|71289.7|71328|71293.3|71331.6|71304.4|71306.1|71281|449
1591056000000|2020-06-02 00:00:00|71328.5|71293.2|71310.7|71290.7|71330.9|71306.3|71302.6|71282.6|690
1591056300000|2020-06-02 00:05:00|71311.8|71291.8|71300.7|71280.7|71312.3|71292.3|71300.1|71280.1|577
1591056600000|2020-06-02 00:10:00|71300.6|71280.6|71264.3|71244.3|71301.7|71281.7|71257.5|71237.5|573
1591056900000|2020-06-02 00:15:00|71258.7|71238.7|71257.9|71237.9|71258.8|71238.8|71247.3|71227.3|592
1591057200000|2020-06-02 00:20:00|71260|71240|71270.8|71250.8|71279.9|71259.9|71260|71240|545
1591057500000|2020-06-02 00:25:00|71270.7|71250.7|71258.4|71238.4|71273.4|71253.4|71255.3|71235.3|538
1591057800000|2020-06-02 00:30:00|71260.8|71240.8|71256.8|71236.8|71266.1|71246.1|71251.2|71231.2|562
1591058100000|2020-06-02 00:35:00|71256.6|71236.6|71254.2|71234.2|71257.3|71237.3|71244.1|71224.1|531
1591058400000|2020-06-02 00:40:00|71254.3|71234.3|71245.6|71225.6|71262|71242|71245.3|71225.3|515
1591058700000|2020-06-02 00:45:00|71245.7|71225.7|71252.4|71232.4|71255|71235|71234.3|71214.3|557
1591059000000|2020-06-02 00:50:00|71252.1|71232.1|71266.2|71246.2|71275.3|71255.3|71251.7|71231.7|593
1591059300000|2020-06-02 00:55:00|71266.5|71246.5|71269.9|71249.9|71278.3|71258.3|71266.3|71246.3|661
1591059600000|2020-06-02 01:00:00|71269.3|71249.3|71270.2|71250.2|71285.7|71265.7|71255.9|71241.2|738
1591059900000|2020-06-02 01:05:00|71270.3|71250.3|71271.2|71251.2|71278.1|71258.1|71258.4|71243.3|607
1591060200000|2020-06-02 01:10:00|71271.4|71251.4|71265.8|71245.8|71281.8|71261.8|71262.2|71242.2|577
1591060500000|2020-06-02 01:15:00|71266.5|71246.5|71232.4|71212.4|71266.8|71246.8|71213.9|71193.9|859
1591060800000|2020-06-02 01:20:00|71232.2|71212.2|71240.7|71220.7|71248.1|71230.1|71221.6|71204.8|661
1591061100000|2020-06-02 01:25:00|71240.2|71220.2|71255.3|71235.3|71270|71254.9|71236|71220.2|817
1591061400000|2020-06-02 01:30:00|71255.4|71235.4|71283.7|71273.7|71290.8|71276.2|71236.3|71221.6|876
1591061700000|2020-06-02 01:35:00|71283.6|71273.6|71272.9|71262.9|71298.8|71286.4|71271.2|71261.2|813
1591062000000|2020-06-02 01:40:00|71272.7|71262.7|71283.7|71273.7|71284.5|71274.5|71263.4|71253.4|794
1591062300000|2020-06-02 01:45:00|71283.1|71273.1|71305.4|71295.4|71315|71301.7|71281.6|71271.6|801
1591062600000|2020-06-02 01:50:00|71305.6|71295.6|71311.1|71301.1|71317.8|71307.8|71300.8|71288.2|770
1591062900000|2020-06-02 01:55:00|71311|71301|71306.9|71296.9|71319.2|71309.2|71298.7|71288.7|821
1591063200000|2020-06-02 02:00:00|71306.7|71296.7|71295.4|71285.4|71313.1|71303.1|71289.3|71279.3|742
1591063500000|2020-06-02 02:05:00|71295.6|71285.6|71308.8|71298.8|71316.7|71303|71294.1|71284.1|613
1591063800000|2020-06-02 02:10:00|71308.9|71298.9|71323.8|71313.8|71329.8|71318.5|71308.5|71298.5|670
1591064100000|2020-06-02 02:15:00|71323.6|71313.6|71318.7|71308.7|71334.7|71324.7|71313.8|71303.8|711
1591064400000|2020-06-02 02:20:00|71319.5|71309.5|71321.3|71311.3|71335.5|71322.8|71314.8|71304.8|668
1591064700000|2020-06-02 02:25:00|71321.4|71311.4|71321.9|71311.9|71324.9|71314.9|71310.6|71300.6|677
1591065000000|2020-06-02 02:30:00|71321.8|71311.8|71327|71317|71340.3|71330.3|71321.5|71311.5|685
1591065300000|2020-06-02 02:35:00|71327.1|71317.1|71307.7|71297.7|71329.7|71319.7|71303.7|71291.5|668
1591065600000|2020-06-02 02:40:00|71307.5|71297.5|71302.8|71292.8|71313.1|71303.1|71300.4|71289.4|612
1591065900000|2020-06-02 02:45:00|71303.1|71293.1|71299.4|71289.4|71308.3|71294.1|71294.7|71284.7|590
1591066200000|2020-06-02 02:50:00|71299.5|71289.5|71319.5|71309.5|71322.7|71312.7|71296.1|71286.1|574
1591066500000|2020-06-02 02:55:00|71319.2|71309.2|71330.9|71320.9|71340.1|71329.2|71317.4|71307.4|713
1591066800000|2020-06-02 03:00:00|71331.3|71321.3|71330|71320|71332.8|71322.8|71319.5|71309.5|630
1591067100000|2020-06-02 03:05:00|71329.8|71319.8|71322.9|71312.9|71331.9|71321.9|71315.6|71305.6|615
1591067400000|2020-06-02 03:10:00|71323.3|71313.3|71315.2|71305.2|71325.8|71315.8|71312.3|71302.3|598
1591067700000|2020-06-02 03:15:00|71315.1|71305.1|71315.7|71305.7|71320.1|71310.1|71308.5|71298.5|600
1591068000000|2020-06-02 03:20:00|71315.6|71305.6|71315.3|71305.3|71324.3|71314.3|71313.3|71303.3|567
1591068300000|2020-06-02 03:25:00|71315.4|71305.4|71313.8|71303.8|71321.4|71311.1|71311.6|71301.3|498
1591068600000|2020-06-02 03:30:00|71313.7|71303.7|71317.4|71307.4|71318.4|71308.4|71312.2|71302.2|412
1591068900000|2020-06-02 03:35:00|71317.2|71307.2|71315.7|71305.7|71319.4|71309.4|71306.9|71296.9|496
1591069200000|2020-06-02 03:40:00|71315.8|71305.8|71305.5|71295.5|71319.9|71309.9|71305|71295|397
1591069500000|2020-06-02 03:45:00|71305.4|71295.4|71304.5|71294.5|71306.6|71296.6|71299|71289|519
1591069800000|2020-06-02 03:50:00|71304.8|71294.8|71297.7|71287.7|71305.4|71295.4|71296.3|71286.3|324
1591070100000|2020-06-02 03:55:00|71297.8|71287.8|71290.8|71280.8|71297.9|71287.9|71288.1|71278.1|588
1591070400000|2020-06-02 04:00:00|71290.1|71280.1|71295.7|71285.7|71296.9|71286.9|71287.5|71277.5|418
1591070700000|2020-06-02 04:05:00|71296.2|71286.2|71297.8|71287.8|71300.9|71290.9|71292.6|71282.6|375
1591071000000|2020-06-02 04:10:00|71297.9|71287.9|71286.3|71276.3|71297.9|71287.9|71285.3|71273.3|621
1591071300000|2020-06-02 04:15:00|71286.1|71276.1|71293|71283|71296.6|71284.4|71286.1|71276.1|490
1591071600000|2020-06-02 04:20:00|71293.1|71283.1|71293.2|71283.2|71298.6|71288.6|71292.3|71282.3|467
1591071900000|2020-06-02 04:25:00|71293.4|71283.4|71293.3|71283.3|71303.4|71289.7|71292.6|71278.4|348
1591072200000|2020-06-02 04:30:00|71293.2|71283.2|71299.5|71289.5|71300.1|71290.1|71288.1|71277.8|529
1591072500000|2020-06-02 04:35:00|71299.3|71289.3|71299.7|71289.7|71303|71293|71296.6|71286.6|411
1591072800000|2020-06-02 04:40:00|71299.5|71289.5|71301|71291|71302.1|71292.1|71296.6|71286.6|480
1591073100000|2020-06-02 04:45:00|71301.2|71291.2|71301.1|71291.1|71304.7|71294.7|71300.1|71290.1|312
1591073400000|2020-06-02 04:50:00|71301.2|71291.2|71303.1|71293.1|71303.9|71293.9|71297.7|71287.7|330
1591073700000|2020-06-02 04:55:00|71303|71293|71306.2|71296.2|71313.6|71303.6|71302.9|71292.9|433
1591074000000|2020-06-02 05:00:00|71305.8|71295.8|71285.5|71275.5|71308|71297.5|71285.1|71275.1|578
1591074300000|2020-06-02 05:05:00|71285.6|71275.6|71280.7|71270.7|71288.5|71278.5|71280.6|71270.6|570
1591074600000|2020-06-02 05:10:00|71280.6|71270.6|71269.1|71259.1|71280.6|71270.6|71265.1|71255.1|595
1591074900000|2020-06-02 05:15:00|71269|71259|71266.7|71256.7|71272.8|71262.8|71265.2|71255.2|530
1591075200000|2020-06-02 05:20:00|71266.5|71256.5|71279.2|71269.2|71281.4|71271.4|71263.4|71253.4|582
1591075500000|2020-06-02 05:25:00|71279.4|71269.4|71278.9|71268.9|71279.6|71269.6|71269.5|71259.5|604
1591075800000|2020-06-02 05:30:00|71278.6|71268.6|71266.2|71256.2|71278.8|71268.8|71265.4|71255.4|653
1591076100000|2020-06-02 05:35:00|71266.5|71256.5|71267.8|71257.8|71277|71267|71264.4|71254.4|584
1591076400000|2020-06-02 05:40:00|71268|71258|71281.9|71271.9|71284.8|71274.8|71267.1|71257.1|619
1591076700000|2020-06-02 05:45:00|71281.8|71271.8|71285.3|71275.3|71286.5|71276.5|71279.1|71269.1|452
1591077000000|2020-06-02 05:50:00|71285.2|71275.2|71298.3|71288.3|71298.4|71288.4|71284.9|71274.9|631
1591077300000|2020-06-02 05:55:00|71298.4|71288.4|71292.3|71282.3|71298.4|71288.4|71287.6|71277.6|577
1591077600000|2020-06-02 06:00:00|71292.4|71282.4|71278.3|71268.3|71295.9|71285.9|71277.7|71267.7|657
1591077900000|2020-06-02 06:05:00|71278.5|71268.5|71296.7|71286.7|71296.8|71286.8|71277.6|71267.6|575
1591078200000|2020-06-02 06:10:00|71296.5|71286.5|71294|71284|71304|71294|71290.5|71280.5|614
1591078500000|2020-06-02 06:15:00|71294.1|71284.1|71321.6|71311.6|71326.5|71316.5|71293.8|71283.8|650
1591078800000|2020-06-02 06:20:00|71321.7|71311.7|71310.5|71300.5|71323.4|71313.4|71306.7|71296.7|486
1591079100000|2020-06-02 06:25:00|71310.4|71300.4|71302.4|71292.4|71310.4|71300.4|71292.8|71282.8|585
1591079400000|2020-06-02 06:30:00|71302.1|71292.1|71305.6|71295.6|71310.9|71300.9|71301.9|71291.9|471
1591079700000|2020-06-02 06:35:00|71305.5|71295.5|71296.3|71286.3|71305.5|71295.5|71285.4|71275.4|652
1591080000000|2020-06-02 06:40:00|71296.2|71286.2|71301.2|71291.2|71302.3|71292.3|71286.6|71276.6|649
1591080300000|2020-06-02 06:45:00|71301.3|71291.3|71308.3|71298.3|71312.8|71302.8|71296.9|71285.1|596
1591080600000|2020-06-02 06:50:00|71308.4|71298.4|71315.4|71305.4|71321.3|71311.3|71305.5|71295.5|601
1591080900000|2020-06-02 06:55:00|71315.3|71305.3|71310.9|71300.9|71324.4|71314.4|71310.3|71300.3|610
1591081200000|2020-06-02 07:00:00|71310.3|71300.3|71315.4|71305.4|71320.2|71310.2|71307.5|71297.5|732
1591081500000|2020-06-02 07:05:00|71314.5|71304.5|71309.1|71299.1|71332.4|71320.4|71308.7|71298.7|631
1591081800000|2020-06-02 07:10:00|71309|71299|71308.1|71298.1|71324.1|71314.1|71305.9|71295.9|642
1591082100000|2020-06-02 07:15:00|71308.5|71298.5|71305.8|71295.8|71320.9|71308.6|71302|71292|689
1591082400000|2020-06-02 07:20:00|71305.7|71295.7|71303.3|71293.3|71313|71303|71300.7|71290.7|533
1591082700000|2020-06-02 07:25:00|71303.4|71293.4|71290.6|71280.6|71306.3|71296.3|71287.6|71274.7|603
1591083000000|2020-06-02 07:30:00|71290.4|71280.4|71276.3|71266.3|71290.7|71280.7|71262.1|71246.8|746
1591083300000|2020-06-02 07:35:00|71276.4|71266.4|71284|71274|71289.1|71279.1|71268.4|71258.4|730
1591083600000|2020-06-02 07:40:00|71283.9|71273.9|71282|71272|71297|71287|71281.9|71270.3|677
1591083900000|2020-06-02 07:45:00|71281.9|71271.9|71261.5|71251.5|71286.1|71276.1|71261.1|71251.1|688
1591084200000|2020-06-02 07:50:00|71261.4|71251.4|71253.7|71243.7|71275.9|71265.9|71252.5|71242.5|729
1591084500000|2020-06-02 07:55:00|71253.8|71243.8|71270.8|71260.8|71282.4|71269|71253.6|71243.6|585
1591084800000|2020-06-02 08:00:00|71270.5|71260.5|71259.2|71249.2|71277.2|71267.2|71257|71247|581
1591085100000|2020-06-02 08:05:00|71259.6|71249.6|71247.2|71227.2|71260.6|71250.6|71233.4|71220.3|732
1591085400000|2020-06-02 08:10:00|71247.1|71227.1|71226.9|71216.9|71250.4|71235|71225.6|71215.6|680
1591085700000|2020-06-02 08:15:00|71225.3|71215.3|71211.4|71201.4|71237.3|71227.3|71207.4|71194.1|725
1591086000000|2020-06-02 08:20:00|71211.3|71201.3|71204.4|71194.4|71216.6|71206.6|71202.7|71192.7|746
1591086300000|2020-06-02 08:25:00|71204.3|71194.3|71207.3|71197.3|71212.7|71202.7|71201.1|71189|682
1591086600000|2020-06-02 08:30:00|71207.6|71197.6|71180.9|71170.9|71217.8|71207.8|71172.7|71157|820
1591086900000|2020-06-02 08:35:00|71181|71171|71197.5|71187.5|71199|71189|71175.9|71162.7|682
1591087200000|2020-06-02 08:40:00|71198.2|71188.2|71193.3|71183.3|71204.2|71194.2|71192.5|71178.8|629
1591087500000|2020-06-02 08:45:00|71193.5|71183.5|71174.9|71164.9|71196.7|71184.4|71174.9|71164.9|713
1591087800000|2020-06-02 08:50:00|71173.2|71163.2|71148.5|71138.5|71176.7|71163.2|71140.6|71126.6|659
1591088100000|2020-06-02 08:55:00|71149.1|71139.1|71121.3|71101.3|71161.1|71148.1|71113.9|71100.3|630
1591088400000|2020-06-02 09:00:00|71118.2|71108.2|71122.3|71112.3|71147.4|71131.8|71099.5|71088.8|832
1591088700000|2020-06-02 09:05:00|71122.1|71112.1|71118|71108|71143.4|71129.9|71114.2|71097.6|736
1591089000000|2020-06-02 09:10:00|71117.9|71107.9|71081|71061|71126.7|71112.1|71071.6|71057.2|838
1591089300000|2020-06-02 09:15:00|71080.9|71060.9|71088.4|71078.4|71093.8|71078.9|71073|71058.5|698
1591089600000|2020-06-02 09:20:00|71088.9|71078.9|71083.1|71073.1|71093.7|71083.7|71081.4|71071.4|617
1591089900000|2020-06-02 09:25:00|71083.2|71073.2|71079.4|71069.4|71088.5|71078.5|71067.9|71054.9|632
1591090200000|2020-06-02 09:30:00|71081|71071|71077.5|71067.5|71089.8|71079|71076.9|71063.9|637
1591090500000|2020-06-02 09:35:00|71077.4|71067.4|71068.8|71058.8|71092.5|71082.5|71065.9|71052.4|651
1591090800000|2020-06-02 09:40:00|71069.2|71059.2|71073.3|71063.3|71076.2|71064.5|71064.9|71054.9|590
1591091100000|2020-06-02 09:45:00|71073.1|71063.1|71066.7|71056.7|71085.1|71071.9|71061.8|71047.8|801
1591091400000|2020-06-02 09:50:00|71067.2|71057.2|71090.4|71080.4|71092.8|71081|71066.6|71052.9|551
1591091700000|2020-06-02 09:55:00|71089.9|71079.9|71106.1|71096.1|71114.5|71098.4|71079.9|71065.6|626
1591092000000|2020-06-02 10:00:00|71106.4|71096.4|71119.6|71109.6|71130.4|71113.2|71096.4|71086.4|667
1591092300000|2020-06-02 10:05:00|71119.8|71109.8|71130.4|71110.4|71134.3|71119.5|71116.2|71102|608
1591092600000|2020-06-02 10:10:00|71130.5|71110.5|71119.1|71099.1|71143.6|71126.6|71112.3|71097|637
1591092900000|2020-06-02 10:15:00|71113.6|71103.6|71122.6|71102.6|71125.9|71105.9|71101.5|71086.2|638
1591093200000|2020-06-02 10:20:00|71122.5|71102.5|71128.3|71108.3|71129.1|71109.1|71110.8|71090.8|567
1591093500000|2020-06-02 10:25:00|71128.4|71108.4|71141.5|71121.5|71145.9|71128.3|71123.9|71108.1|558
1591093800000|2020-06-02 10:30:00|71141.6|71121.6|71147.8|71127.8|71148.9|71136.6|71136.6|71120|573
1591094100000|2020-06-02 10:35:00|71147.5|71127.5|71153.4|71133.4|71164.2|71148.8|71142.4|71127|576
1591094400000|2020-06-02 10:40:00|71153.5|71133.5|71144.2|71124.2|71155|71139.4|71135|71119.8|480
1591094700000|2020-06-02 10:45:00|71144.1|71124.1|71136.3|71126.3|71144.6|71129.4|71129|71115.6|508
1591095000000|2020-06-02 10:50:00|71136.4|71126.4|71138.7|71118.7|71152.2|71134.1|71133.2|71118.1|588
1591095300000|2020-06-02 10:55:00|71138.9|71118.9|71133.2|71113.2|71140.8|71125.7|71117.6|71102.3|493
1591095600000|2020-06-02 11:00:00|71133.3|71113.3|71133.2|71123.2|71137.8|71124|71123.4|71109.4|523
1591095900000|2020-06-02 11:05:00|71133|71123|71138.7|71128.7|71146.8|71132.2|71132.9|71118.7|531
1591096200000|2020-06-02 11:10:00|71138.8|71128.8|71135.4|71125.4|71144.4|71129.9|71134.4|71119.9|421
1591096500000|2020-06-02 11:15:00|71134.9|71124.9|71143.8|71123.8|71145.5|71130.5|71134.8|71120.4|472
1591096800000|2020-06-02 11:20:00|71143.9|71123.9|71151.9|71131.9|71156.5|71139.2|71141.5|71123.6|603
1591097100000|2020-06-02 11:25:00|71152.5|71132.5|71167.2|71157.2|71177.6|71161.7|71146.8|71131.9|647
1591097400000|2020-06-02 11:30:00|71167.4|71157.4|71171.9|71161.9|71178.3|71164.4|71164.5|71153.5|439
1591097700000|2020-06-02 11:35:00|71172|71162|71163.6|71153.6|71181.4|71171.4|71158.6|71148|537
1591098000000|2020-06-02 11:40:00|71163.8|71153.8|71170.6|71160.6|71176|71163.1|71160.2|71145.6|482
1591098300000|2020-06-02 11:45:00|71170.4|71160.4|71168.6|71158.6|71186.1|71171.1|71162.6|71150|580
1591098600000|2020-06-02 11:50:00|71168.5|71158.5|71183|71173|71192.6|71177.8|71168.5|71156.1|618
1591098900000|2020-06-02 11:55:00|71182.9|71172.9|71172.6|71162.6|71191.8|71179.8|71164.2|71150.8|705
1591099200000|2020-06-02 12:00:00|71172.5|71162.5|71162.2|71152.2|71180.9|71163.7|71157.4|71142.5|751
1591099500000|2020-06-02 12:05:00|71161.3|71151.3|71186.6|71166.6|71186.6|71173.1|71156.8|71146.8|651
1591099800000|2020-06-02 12:10:00|71187|71167|71185.9|71175.9|71196.1|71183.6|71180.7|71166.8|533
1591100100000|2020-06-02 12:15:00|71186.4|71176.4|71182.8|71172.8|71198.5|71183.6|71169.7|71155.1|695
1591100400000|2020-06-02 12:20:00|71182.7|71172.7|71201.9|71191.9|71202.8|71192.8|71182.7|71168.9|688
1591100700000|2020-06-02 12:25:00|71201.8|71191.8|71198.5|71188.5|71205.9|71192.4|71193.7|71179.1|672
1591101000000|2020-06-02 12:30:00|71198.6|71188.6|71191.8|71181.8|71206.7|71192.9|71191.8|71176.9|562
1591101300000|2020-06-02 12:35:00|71191.7|71181.7|71201|71191|71213.7|71201.1|71191|71176|727
1591101600000|2020-06-02 12:40:00|71202|71192|71197.3|71177.3|71206.9|71192.1|71184.6|71170.2|736
1591101900000|2020-06-02 12:45:00|71197.4|71177.4|71185.5|71175.5|71203.1|71188.2|71182.3|71167.4|773
1591102200000|2020-06-02 12:50:00|71185.2|71175.2|71183.2|71163.2|71194.1|71176.7|71174.3|71158.6|685
1591102500000|2020-06-02 12:55:00|71182.8|71162.8|71165.9|71155.9|71183.2|71166|71161.7|71146.4|653
1591102800000|2020-06-02 13:00:00|71165.5|71155.5|71172.3|71162.3|71173.9|71163.9|71148.9|71138.9|722
1591103100000|2020-06-02 13:05:00|71172.4|71162.4|71177|71167|71183.1|71173.1|71169.7|71158.3|640
1591103400000|2020-06-02 13:10:00|71176.9|71166.9|71182.4|71172.4|71193.9|71183.9|71174.3|71162|654
1591103700000|2020-06-02 13:15:00|71182.3|71172.3|71163|71153|71183.4|71173.2|71162.2|71152.2|614
1591104000000|2020-06-02 13:20:00|71162.9|71152.9|71171|71161|71175.6|71163.4|71161.7|71147.1|571
1591104300000|2020-06-02 13:25:00|71171.2|71161.2|71162.1|71152.1|71175.9|71165.9|71160.8|71146.3|568
1591104600000|2020-06-02 13:30:00|71166|71146|71173.7|71153.7|71177.5|71162.6|71157.7|71143.4|634
1591104900000|2020-06-02 13:35:00|71173|71153|71164|71154|71175.3|71165.3|71158.1|71144.4|585
1591105200000|2020-06-02 13:40:00|71164.4|71154.4|71159.4|71149.4|71171|71156.6|71155.4|71141.3|575
1591105500000|2020-06-02 13:45:00|71159.1|71149.1|71167.2|71157.2|71173.6|71159.3|71149.9|71139.9|594
1591105800000|2020-06-02 13:50:00|71167.1|71157.1|71141.7|71131.7|71168.8|71157.1|71141.4|71124.2|700
1591106100000|2020-06-02 13:55:00|71141.8|71131.8|71127.5|71107.5|71156.4|71140.8|71122.3|71107.5|670
1591106400000|2020-06-02 14:00:00|71127.3|71107.3|71129.2|71109.2|71129.2|71113.4|71108|71090.8|828
1591106700000|2020-06-02 14:05:00|71129|71109|71091.9|71081.9|71129|71109.5|71091.7|71077.1|750
1591107000000|2020-06-02 14:10:00|71092.1|71082.1|71122.2|71102.2|71123.7|71108.7|71091.2|71077.9|897
1591107300000|2020-06-02 14:15:00|71121.8|71101.8|71091.7|71081.7|71122.1|71102.9|71090.7|71080.7|750
1591107600000|2020-06-02 14:20:00|71091.5|71081.5|71076.2|71066.2|71092.8|71081.6|71072.9|71061.9|662
1591107900000|2020-06-02 14:25:00|71076.1|71066.1|71083.6|71073.6|71090.2|71078|71075.9|71065.9|616
1591108200000|2020-06-02 14:30:00|71083.5|71073.5|71085.9|71075.9|71093.2|71080.1|71069|71059|770
1591108500000|2020-06-02 14:35:00|71085.6|71075.6|71066.7|71056.7|71085.9|71075.9|71065.7|71055.7|727
1591108800000|2020-06-02 14:40:00|71067.2|71057.2|71060|71050|71071.3|71061.3|71059|71045.6|657
1591109100000|2020-06-02 14:45:00|71059.8|71049.8|71072.8|71062.8|71077.1|71067.1|71055.6|71045.6|746
1591109400000|2020-06-02 14:50:00|71072.9|71062.9|71061.1|71051.1|71077.1|71067.1|71058.6|71046.9|784
1591109700000|2020-06-02 14:55:00|71061|71051|71036.2|71026.2|71067.9|71057.9|71035|71025|797
1591110000000|2020-06-02 15:00:00|71036.3|71026.3|71049.7|71039.7|71065.9|71050.9|71022.1|71012.1|893
1591110300000|2020-06-02 15:05:00|71049.4|71039.4|71072.4|71062.4|71081.1|71065.8|71047.7|71037.3|874
1591110600000|2020-06-02 15:10:00|71072|71062|71066.3|71056.3|71073.6|71063|71058.1|71042.7|853
1591110900000|2020-06-02 15:15:00|71066|71056|71055|71045|71067.2|71057.2|71049.8|71035.7|626
1591111200000|2020-06-02 15:20:00|71054.9|71044.9|71048.4|71038.4|71062|71048.5|71044.5|71033.7|590
1591111500000|2020-06-02 15:25:00|71048.2|71038.2|71072.6|71052.6|71072.6|71058.2|71047.8|71034.9|579
1591111800000|2020-06-02 15:30:00|71072.5|71052.5|71076.1|71066.1|71076.6|71066.6|71061.7|71051.7|563
1591112100000|2020-06-02 15:35:00|71076.2|71066.2|71076.3|71066.3|71080.4|71069.2|71065.8|71053.8|607
1591112400000|2020-06-02 15:40:00|71075.4|71065.4|71069.5|71059.5|71081|71067.4|71069.1|71059.1|537
1591112700000|2020-06-02 15:45:00|71069|71059|71086.2|71066.2|71092.5|71079.9|71061.7|71046.7|572
1591113000000|2020-06-02 15:50:00|71081.6|71071.6|71111.6|71101.6|71114.1|71101.6|71081.6|71070.1|597
1591113300000|2020-06-02 15:55:00|71111.5|71101.5|71126.7|71116.7|71129.7|71117|71109|71099|519
1591113600000|2020-06-02 16:00:00|71127.1|71117.1|71113.6|71103.6|71129.3|71119.1|71110.4|71100.4|453
1591113900000|2020-06-02 16:05:00|71113.5|71103.5|71124.3|71114.3|71132.5|71118.8|71109.7|71096.2|497
1591114200000|2020-06-02 16:10:00|71124.1|71114.1|71111.9|71101.9|71131.9|71117.6|71111.4|71099.3|382
1591114500000|2020-06-02 16:15:00|71112|71102|71108.2|71098.2|71117.7|71103.2|71101.8|71091.4|469
1591114800000|2020-06-02 16:20:00|71108.3|71098.3|71109.1|71099.1|71112.1|71101.2|71101.2|71090.3|409
1591115100000|2020-06-02 16:25:00|71109.5|71099.5|71092.5|71082.5|71110.6|71099.5|71091.8|71081.8|461
1591115400000|2020-06-02 16:30:00|71092.1|71082.1|71081.1|71071.1|71094.9|71084.9|71080.4|71070.4|501
1591115700000|2020-06-02 16:35:00|71081|71071|71069.4|71059.4|71086.6|71073.2|71068|71056.4|475
1591116000000|2020-06-02 16:40:00|71069.3|71059.3|71065.1|71055.1|71078|71065.3|71060.8|71046.1|447
1591116300000|2020-06-02 16:45:00|71065.7|71055.7|71068|71058|71069|71059|71062.7|71052.7|360
1591116600000|2020-06-02 16:50:00|71067.9|71057.9|71079.8|71069.8|71081.7|71071.7|71067.7|71052.9|385
1591116900000|2020-06-02 16:55:00|71079.7|71069.7|71072|71062|71081.7|71071.6|71067.9|71057.9|497
1591117200000|2020-06-02 17:00:00|71071.9|71061.9|71076.4|71066.4|71083.5|71068.6|71066.2|71053.3|441
1591117500000|2020-06-02 17:05:00|71076.5|71066.5|71071.1|71061.1|71079.8|71066.8|71068.2|71052.7|364
1591117800000|2020-06-02 17:10:00|71071.5|71061.5|71078.6|71068.6|71085.6|71070.4|71070.8|71055.5|398
1591118100000|2020-06-02 17:15:00|71078.5|71068.5|71064.4|71054.4|71084.2|71070.7|71064.3|71049.7|387
1591118400000|2020-06-02 17:20:00|71064.5|71054.5|71073.1|71063.1|71076|71066|71063.1|71053.1|394
1591118700000|2020-06-02 17:25:00|71073.2|71063.2|71069|71059|71084.2|71070.2|71068.7|71058.3|408
1591119000000|2020-06-02 17:30:00|71068.9|71058.9|71075.3|71065.3|71081.5|71067.6|71068.7|71054|387
1591119300000|2020-06-02 17:35:00|71075.5|71065.5|71086.7|71076.7|71092.3|71077.4|71071.9|71058.8|375
1591119600000|2020-06-02 17:40:00|71086.6|71076.6|71084.9|71074.9|71092.3|71082.3|71081.5|71068.5|385
1591119900000|2020-06-02 17:45:00|71085|71075|71084.4|71074.4|71091.2|71078|71079.7|71066.4|359
1591120200000|2020-06-02 17:50:00|71084.3|71074.3|71096|71086|71096.3|71086.3|71082.8|71072.8|337
1591120500000|2020-06-02 17:55:00|71095.9|71085.9|71105|71095|71110.9|71096.5|71095.6|71085.6|421
1591120800000|2020-06-02 18:00:00|71105.1|71095.1|71058.4|71048.4|71112.2|71099.9|71056.5|71041.6|529
1591121100000|2020-06-02 18:05:00|71058.3|71048.3|71063.3|71053.3|71071.9|71059|71056.5|71043.1|646
1591121400000|2020-06-02 18:10:00|71063.2|71053.2|71073.7|71053.7|71075|71060.2|71060.5|71045.5|376
1591121700000|2020-06-02 18:15:00|71073.5|71053.5|71067.6|71057.6|71075.5|71060.8|71067|71052.2|366
1591122000000|2020-06-02 18:20:00|71067.3|71057.3|71076|71066|71081.8|71067.3|71067.3|71054.4|431
1591122300000|2020-06-02 18:25:00|71076.1|71066.1|71088.1|71078.1|71094.2|71079.1|71075.8|71061|445
1591122600000|2020-06-02 18:30:00|71088.2|71078.2|71103.3|71093.3|71104.3|71094.3|71087.2|71074.7|496
1591122900000|2020-06-02 18:35:00|71103.2|71093.2|71103.4|71093.4|71108.7|71095|71102.8|71088.4|330
1591123200000|2020-06-02 18:40:00|71103.5|71093.5|71097.3|71087.3|71105|71095|71090.5|71077.2|419
1591123500000|2020-06-02 18:45:00|71097.4|71087.4|71104.3|71094.3|71112.3|71098|71097|71087|415
1591123800000|2020-06-02 18:50:00|71104.5|71094.5|71092.6|71082.6|71104.5|71094.5|71089.9|71079.9|391
1591124100000|2020-06-02 18:55:00|71092.8|71082.8|71087.1|71077.1|71097.4|71087.4|71086.6|71076.6|363
1591124400000|2020-06-02 19:00:00|71087.2|71077.2|71085.2|71075.2|71092.2|71078|71082.4|71068.7|328
1591124700000|2020-06-02 19:05:00|71085.5|71075.5|71101.2|71091.2|71108.1|71093.3|71084.6|71074.6|336
1591125000000|2020-06-02 19:10:00|71106.3|71086.3|71102.5|71092.5|71107.7|71093.1|71096.1|71081.3|298
1591125300000|2020-06-02 19:15:00|71102.4|71092.4|71101.6|71091.6|71107.3|71092.4|71092.6|71077.8|374
1591125600000|2020-06-02 19:20:00|71101.5|71091.5|71109.3|71099.3|71115|71101.7|71095.6|71082.3|401
1591125900000|2020-06-02 19:25:00|71109.4|71099.4|71111.5|71101.5|71129|71113.9|71109.2|71098.7|441
1591126200000|2020-06-02 19:30:00|71112|71102|71121.2|71101.2|71124.3|71104.3|71095|71079.8|531
1591126500000|2020-06-02 19:35:00|71121.7|71101.7|71120.3|71100.3|71123.3|71107.7|71114.8|71099.7|332
1591126800000|2020-06-02 19:40:00|71120.2|71100.2|71110.6|71100.6|71121|71105.9|71110.1|71095.2|362
1591127100000|2020-06-02 19:45:00|71110.8|71100.8|71104.6|71084.6|71118.2|71103.2|71103.5|71083.5|337
1591127400000|2020-06-02 19:50:00|71103.9|71083.9|71109.3|71089.3|71110.5|71092.6|71096.4|71076.4|451
1591127700000|2020-06-02 19:55:00|71109.5|71089.5|71113.8|71093.8|71116.4|71096.4|71103.8|71083.8|438
1591128000000|2020-06-02 20:00:00|71113.9|71093.9|71105.5|71085.5|71114.3|71099.4|71105|71085|297
1591128300000|2020-06-02 20:05:00|71105.7|71085.7|71093.9|71073.9|71106.4|71086.4|71093.9|71073.9|280
1591128600000|2020-06-02 20:10:00|71094.6|71074.6|71095.4|71075.4|71097.1|71077.1|71093.3|71073.3|271
1591128900000|2020-06-02 20:15:00|71095.2|71075.2|71095.7|71075.7|71096|71076|71093.7|71073.7|118
1591129200000|2020-06-02 20:20:00|71095.6|71075.6|71095.5|71075.5|71096|71076|71093.5|71073.5|152
1591129500000|2020-06-02 20:25:00|71095.3|71075.3|71094.8|71074.8|71096|71076|71092.8|71072.8|112
1591129800000|2020-06-02 20:30:00|71094.9|71074.9|71093|71073|71096.5|71076.5|71091.3|71071.3|210
1591130100000|2020-06-02 20:35:00|71093.3|71073.3|71088.1|71068.1|71093.9|71073.9|71086.2|71066.2|243
1591130400000|2020-06-02 20:40:00|71089|71069|71088.6|71068.6|71090.3|71070.3|71085.5|71065.5|187
1591130700000|2020-06-02 20:45:00|71088.8|71068.8|71089.9|71069.9|71090.6|71070.6|71087.7|71067.7|148
1591131000000|2020-06-02 20:50:00|71089.7|71069.7|71089.5|71069.5|71090.4|71070.4|71085.8|71065.8|183
1591131300000|2020-06-02 20:55:00|71090.1|71070.1|71078|71058|71093.5|71070.8|71074|71045.8|209
1591131600000|2020-06-02 21:00:00|71083.4|71051.1|71086.6|71047.7|71086.6|71058.3|71077.4|71047.7|29
1591131900000|2020-06-02 21:05:00|71087.5|71044.5|71093.1|71045.4|71104.2|71052.8|71085.6|71021.6|139
1591132200000|2020-06-02 21:10:00|71094.3|71044.2|71090.5|71048.6|71099.4|71054.6|71083.8|71038.2|141
1591132500000|2020-06-02 21:15:00|71095.9|71042.1|71091.1|71048.4|71096.4|71053|71083.7|71041|138
1591132800000|2020-06-02 21:20:00|71092.4|71046.8|71083.7|71048.4|71102.9|71052.5|71083.7|71035|127
1591133100000|2020-06-02 21:25:00|71088.5|71050.2|71090.7|71046.2|71099.2|71057.8|71077.8|71039.4|119
1591133400000|2020-06-02 21:30:00|71092.1|71046.3|71107.3|71061.5|71121.6|71061.5|71085.3|71044.4|180
1591133700000|2020-06-02 21:35:00|71118.3|71043.3|71095.4|71056.9|71134.9|71063.2|71091.7|71043.3|182
1591134000000|2020-06-02 21:40:00|71097|71057|71097.8|71052.8|71106.4|71070.9|71081.6|71042.6|186
1591134300000|2020-06-02 21:45:00|71095.4|71052.3|71086.7|71066.7|71095.4|71074|71081.6|71051.1|203
1591134600000|2020-06-02 21:50:00|71086.9|71066.9|71096|71050.7|71096|71068.4|71082|71047.9|177
1591134900000|2020-06-02 21:55:00|71095.3|71050.8|71088|71055.5|71096.1|71066.2|71081|71049.8|170
1591135200000|2020-06-02 22:00:00|71087.5|71055.6|71085.3|71065.3|71091.5|71067.4|71079.1|71054.8|269
1591135500000|2020-06-02 22:05:00|71086.4|71066.4|71086|71066|71091.8|71067.6|71082.6|71059.4|199
1591135800000|2020-06-02 22:10:00|71086.1|71066.1|71085.4|71065.4|71087.7|71067.7|71081.8|71061.8|191
1591136100000|2020-06-02 22:15:00|71085.5|71065.5|71085.1|71065.1|71091.9|71067.7|71083.6|71056.8|238
1591136400000|2020-06-02 22:20:00|71091.1|71060.8|71083.8|71063.8|71091.5|71066.9|71082.7|71057.8|228
1591136700000|2020-06-02 22:25:00|71084.8|71064.8|71080.1|71060.1|71090.9|71067.3|71080.1|71056.9|237
1591137000000|2020-06-02 22:30:00|71080.8|71060.8|71082.8|71062.8|71086.9|71066.9|71079.5|71053.5|243
1591137300000|2020-06-02 22:35:00|71083.1|71063.1|71084.4|71064.4|71086.5|71066.5|71080.7|71060.7|296
1591137600000|2020-06-02 22:40:00|71084.2|71064.2|71086.9|71066.9|71088.4|71068.4|71080.9|71060.9|318
1591137900000|2020-06-02 22:45:00|71087|71067|71102.7|71082.7|71103|71083|71083.9|71063.9|381
1591138200000|2020-06-02 22:50:00|71102.6|71082.6|71104.5|71084.5|71107|71087|71101.1|71081.1|447
1591138500000|2020-06-02 22:55:00|71104.2|71084.2|71102.3|71082.3|71105.9|71085.9|71101.1|71081.1|352
1591138800000|2020-06-02 23:00:00|71101.6|71081.6|71106.6|71086.6|71108.8|71088.8|71101.6|71081.6|270
1591139100000|2020-06-02 23:05:00|71107.1|71087.1|71108.4|71088.4|71109.2|71089.2|71105.9|71085.9|250
1591139400000|2020-06-02 23:10:00|71108.3|71088.3|71109.2|71089.2|71110.5|71090.5|71106.5|71086.5|195
1591139700000|2020-06-02 23:15:00|71108.9|71088.9|71101.2|71081.2|71110.1|71090.1|71099.1|71079.1|215
1591140000000|2020-06-02 23:20:00|71101.3|71081.3|71100.5|71080.5|71102.4|71082.4|71100.2|71080.2|246
1591140300000|2020-06-02 23:25:00|71100.6|71080.6|71097|71077|71101|71081|71094.5|71074.5|302
1591140600000|2020-06-02 23:30:00|71096.9|71076.9|71083.2|71063.2|71096.9|71076.9|71071|71051|533
1591140900000|2020-06-02 23:35:00|71082.7|71062.7|71076.7|71056.7|71084.2|71064.2|71075.3|71055.3|547
1591141200000|2020-06-02 23:40:00|71076.5|71056.5|71077.6|71057.6|71080.3|71060.3|71070.2|71050.2|553
1591141500000|2020-06-02 23:45:00|71077.2|71057.2|71078|71058|71081|71061|71073.3|71053.3|531
1591141800000|2020-06-02 23:50:00|71077.6|71057.6|71076.1|71056.1|71082.6|71062.6|71074.3|71054.3|424
1591142100000|2020-06-02 23:55:00|71076.4|71056.4|71081.3|71061.3|71081.4|71061.4|71071.4|71051.4|529
1591142400000|2020-06-03 00:00:00|71084.1|71064.1|71088|71068|71088.9|71068.9|71077.1|71057.1|595
1591142700000|2020-06-03 00:05:00|71087.7|71067.7|71081.3|71061.3|71087.8|71067.8|71080.5|71060.5|480
1591143000000|2020-06-03 00:10:00|71081|71061|71033.3|71013.3|71081.4|71061.4|71031.8|71011.8|600
1591143300000|2020-06-03 00:15:00|71033.7|71013.7|71035.8|71015.8|71039|71019|71013.7|70993.7|638
1591143600000|2020-06-03 00:20:00|71035.9|71015.9|71007.2|70987.2|71035.9|71015.9|71006.1|70986.1|589
1591143900000|2020-06-03 00:25:00|71007|70987|71011.3|70991.3|71011.3|70991.3|70984.2|70964.2|542
1591144200000|2020-06-03 00:30:00|71012.7|70992.7|71012.6|70992.6|71018.7|70998.7|71002.3|70982.3|508
1591144500000|2020-06-03 00:35:00|71011.9|70991.9|71010.1|70990.1|71013.9|70993.9|71007.4|70987.4|537
1591144800000|2020-06-03 00:40:00|71009.4|70989.4|70990.3|70970.3|71010.6|70990.6|70990|70970|497
1591145100000|2020-06-03 00:45:00|70990.4|70970.4|70974.7|70954.7|70992.4|70972.4|70965.4|70945.4|634
1591145400000|2020-06-03 00:50:00|70974.1|70954.1|70977.8|70957.8|70987|70967|70965.5|70945.5|548
1591145700000|2020-06-03 00:55:00|70978.1|70958.1|70987.7|70967.7|70992.7|70972.7|70977.9|70957.9|528
1591146000000|2020-06-03 01:00:00|70987.1|70967.1|70961.9|70941.9|70987.1|70967.1|70955.7|70935.7|627
1591146300000|2020-06-03 01:05:00|70962|70942|70955.4|70935.4|70962|70945.3|70932.3|70917.2|597
1591146600000|2020-06-03 01:10:00|70955|70935|70894.5|70874.5|70957|70940.9|70891.8|70871.8|570
1591146900000|2020-06-03 01:15:00|70895.6|70875.6|70935.7|70915.7|70949.5|70929.5|70892.3|70872.3|679
1591147200000|2020-06-03 01:20:00|70935.4|70915.4|70929|70909|70938.6|70923.5|70916.4|70900.4|584
1591147500000|2020-06-03 01:25:00|70929.1|70909.1|70930.1|70910.1|70944.6|70926.9|70920.5|70900.5|615
1591147800000|2020-06-03 01:30:00|70930.2|70910.2|71017.9|70997.9|71028.6|71008.6|70929.6|70909.6|739
1591148100000|2020-06-03 01:35:00|71017.1|70997.1|71023.3|71003.3|71046.5|71026.5|70998.3|70978.3|739
1591148400000|2020-06-03 01:40:00|71023.8|71003.8|71029.8|71009.8|71034.1|71017|71020|71000|770
1591148700000|2020-06-03 01:45:00|71029.5|71009.5|71011.1|70991.1|71029.5|71010.8|70996.4|70979.6|885
1591149000000|2020-06-03 01:50:00|71011.4|70991.4|71064.8|71044.8|71073.2|71058.2|71002|70985.9|915
1591149300000|2020-06-03 01:55:00|71064.3|71044.3|71067.6|71057.6|71083.3|71065.6|71057.7|71041.5|918
1591149600000|2020-06-03 02:00:00|71067.4|71057.4|71123|71103|71134.2|71117.5|71052.3|71037.6|872
1591149900000|2020-06-03 02:05:00|71117|71107|71108.7|71098.7|71134.1|71119.3|71099|71084.8|942
1591150200000|2020-06-03 02:10:00|71114.3|71094.3|71126.4|71116.4|71145.2|71130.7|71101.4|71089.7|840
1591150500000|2020-06-03 02:15:00|71126.3|71116.3|71136|71126|71140.2|71130.2|71115.7|71105.7|796
1591150800000|2020-06-03 02:20:00|71135.9|71125.9|71142.7|71132.7|71152.5|71142.5|71133.1|71123.1|842
1591151100000|2020-06-03 02:25:00|71144.1|71134.1|71138.8|71128.8|71160.6|71149.1|71135.1|71121.7|810
1591151400000|2020-06-03 02:30:00|71138.6|71128.6|71120.7|71110.7|71152.4|71142.4|71117.1|71107.1|770
1591151700000|2020-06-03 02:35:00|71120.8|71110.8|71125.7|71115.7|71132.4|71122.4|71116.5|71106.5|630
1591152000000|2020-06-03 02:40:00|71125.6|71115.6|71122.2|71112.2|71130.9|71120.9|71116.8|71106.8|721
1591152300000|2020-06-03 02:45:00|71121.7|71111.7|71129.1|71119.1|71138.8|71128.8|71118.3|71108.3|702
1591152600000|2020-06-03 02:50:00|71129.2|71119.2|71095.8|71085.8|71131.7|71121.7|71094.3|71080.3|672
1591152900000|2020-06-03 02:55:00|71093.4|71083.4|71127.2|71117.2|71127.5|71117.5|71088.2|71078.2|740
1591153200000|2020-06-03 03:00:00|71127.7|71117.7|71166.2|71156.2|71169.4|71156.2|71117.6|71105|715
1591153500000|2020-06-03 03:05:00|71166.1|71156.1|71183.5|71173.5|71193.2|71178.7|71165.3|71155.3|800
1591153800000|2020-06-03 03:10:00|71186.6|71176.6|71169.2|71159.2|71195.6|71180.8|71167.6|71157.6|722
1591154100000|2020-06-03 03:15:00|71169.3|71159.3|71152.6|71142.6|71184|71169.3|71148.5|71134.6|795
1591154400000|2020-06-03 03:20:00|71152.5|71142.5|71163.1|71153.1|71169.5|71159.5|71144.9|71134.9|642
1591154700000|2020-06-03 03:25:00|71163.3|71153.3|71151|71141|71169.9|71159.9|71150|71140|648
1591155000000|2020-06-03 03:30:00|71150.9|71140.9|71175.3|71155.3|71178.6|71168.6|71150.7|71140.7|708
1591155300000|2020-06-03 03:35:00|71175.2|71155.2|71168.7|71158.7|71183.5|71173.1|71165.7|71155.2|681
1591155600000|2020-06-03 03:40:00|71168.6|71158.6|71187.9|71177.9|71188.1|71178.1|71168.5|71156.5|532
1591155900000|2020-06-03 03:45:00|71187.8|71177.8|71178.2|71168.2|71188.3|71178.3|71176|71162.3|539
1591156200000|2020-06-03 03:50:00|71178.5|71168.5|71180.5|71170.5|71186.9|71173.3|71170.9|71158.1|585
1591156500000|2020-06-03 03:55:00|71180.6|71170.6|71181.5|71171.5|71187.3|71173.3|71168.1|71156|686
1591156800000|2020-06-03 04:00:00|71181.4|71171.4|71176|71166|71185.9|71172.6|71169.7|71156.7|487
1591157100000|2020-06-03 04:05:00|71176.1|71166.1|71177.6|71167.6|71182.8|71169|71168.7|71153.9|458
1591157400000|2020-06-03 04:10:00|71177.7|71167.7|71170.7|71160.7|71183.5|71173.1|71164.2|71151.4|594
1591157700000|2020-06-03 04:15:00|71170.5|71160.5|71174.5|71164.5|71186.1|71172.1|71165|71155|581
1591158000000|2020-06-03 04:20:00|71173.1|71163.1|71179.8|71169.8|71185.6|71171.4|71172.3|71159.1|455
1591158300000|2020-06-03 04:25:00|71179.5|71169.5|71175.3|71165.3|71189.8|71177.5|71174.1|71164.1|480
1591158600000|2020-06-03 04:30:00|71175.2|71165.2|71179.4|71169.4|71179.9|71169.9|71171.2|71157.7|440
1591158900000|2020-06-03 04:35:00|71179.3|71169.3|71186.8|71176.8|71187.2|71177.2|71176.7|71163.3|585
1591159200000|2020-06-03 04:40:00|71186.5|71176.5|71210|71200|71213.4|71201.2|71185.6|71175.6|606
1591159500000|2020-06-03 04:45:00|71209.8|71199.8|71202.1|71192.1|71214.8|71200|71192.5|71182.5|570
1591159800000|2020-06-03 04:50:00|71201.9|71191.9|71210|71200|71214.4|71204.4|71201.3|71187.7|549
1591160100000|2020-06-03 04:55:00|71209.9|71199.9|71222.7|71212.7|71224.6|71214.6|71208.8|71198.8|565
1591160400000|2020-06-03 05:00:00|71222.4|71212.4|71216.1|71206.1|71223.1|71213.1|71203.5|71193.5|575
1591160700000|2020-06-03 05:05:00|71216|71206|71216.2|71206.2|71230.1|71220.1|71215.2|71205.2|624
1591161000000|2020-06-03 05:10:00|71216|71206|71198.1|71188.1|71217.2|71207.2|71193.2|71183.2|613
1591161300000|2020-06-03 05:15:00|71198.4|71188.4|71185.3|71175.3|71201.4|71191.2|71181.2|71171.2|605
1591161600000|2020-06-03 05:20:00|71185.4|71175.4|71205.6|71195.6|71214.1|71204.1|71185.2|71175.2|622
1591161900000|2020-06-03 05:25:00|71205.3|71195.3|71215.7|71205.7|71217.9|71207.9|71200.2|71190.2|622
1591162200000|2020-06-03 05:30:00|71215.8|71205.8|71200|71190|71217.5|71207.5|71195.1|71185.1|695
1591162500000|2020-06-03 05:35:00|71199.9|71189.9|71193.6|71183.6|71204.7|71194.7|71191.7|71181.3|703
1591162800000|2020-06-03 05:40:00|71193.9|71183.9|71199.2|71189.2|71214.1|71204.1|71193.7|71183.7|667
1591163100000|2020-06-03 05:45:00|71199.1|71189.1|71215.9|71205.9|71215.9|71205.9|71199.1|71189.1|651
1591163400000|2020-06-03 05:50:00|71216.1|71206.1|71198.3|71188.3|71224.1|71214.1|71197.7|71187.7|691
1591163700000|2020-06-03 05:55:00|71198.2|71188.2|71193.7|71183.7|71206.4|71196.4|71188.8|71178.8|693
1591164000000|2020-06-03 06:00:00|71193.5|71183.5|71174.8|71164.8|71194|71184|71154.5|71142.9|833
1591164300000|2020-06-03 06:05:00|71175.1|71165.1|71163.7|71153.7|71183.7|71169.5|71158.9|71145.4|714
1591164600000|2020-06-03 06:10:00|71163.3|71153.3|71173|71163|71179.6|71169.6|71157.2|71147.2|685
1591164900000|2020-06-03 06:15:00|71172.9|71162.9|71153.9|71143.9|71177.6|71167.6|71153.5|71142.1|639
1591165200000|2020-06-03 06:20:00|71154|71144|71153.7|71143.7|71159.1|71149.1|71140.7|71130.7|672
1591165500000|2020-06-03 06:25:00|71153.8|71143.8|71162.1|71152.1|71162.4|71152.4|71145.1|71135.1|613
1591165800000|2020-06-03 06:30:00|71161.9|71151.9|71155.5|71145.5|71163.4|71153.4|71150.5|71140.5|589
1591166100000|2020-06-03 06:35:00|71155.8|71145.8|71128.2|71118.2|71157.4|71147.4|71128.2|71118.2|726
1591166400000|2020-06-03 06:40:00|71128.3|71118.3|71141.5|71131.5|71143.5|71133.5|71124.2|71114.2|602
1591166700000|2020-06-03 06:45:00|71141.7|71131.7|71141.2|71131.2|71144|71134|71133.5|71123.5|624
1591167000000|2020-06-03 06:50:00|71140.9|71130.9|71159.6|71149.6|71159.6|71149.6|71134.5|71124.5|584
1591167300000|2020-06-03 06:55:00|71160|71150|71160.7|71150.7|71172.8|71162.8|71156|71146|725
1591167600000|2020-06-03 07:00:00|71160.9|71150.9|71137.3|71127.3|71166|71156|71134|71124|778
1591167900000|2020-06-03 07:05:00|71137|71127|71145.8|71135.8|71148.8|71138.8|71132.7|71122.7|635
1591168200000|2020-06-03 07:10:00|71145.9|71135.9|71137.7|71127.7|71153.4|71143.4|71133.8|71123.8|626
1591168500000|2020-06-03 07:15:00|71137.1|71127.1|71099.5|71089.5|71138|71128|71099.2|71089.2|725
1591168800000|2020-06-03 07:20:00|71099.7|71089.7|71124.7|71114.7|71125.5|71115.5|71095.5|71085.5|683
1591169100000|2020-06-03 07:25:00|71123.6|71113.6|71106.2|71096.2|71128.8|71118.2|71100.6|71090.6|675
1591169400000|2020-06-03 07:30:00|71107|71097|71116.2|71106.2|71122.6|71112.6|71105.1|71095.1|764
1591169700000|2020-06-03 07:35:00|71116|71106|71100.1|71090.1|71123.5|71113.5|71097.4|71087.4|614
1591170000000|2020-06-03 07:40:00|71099.7|71089.7|71126.5|71116.5|71127.3|71117.3|71098.1|71088.1|741
1591170300000|2020-06-03 07:45:00|71126.2|71116.2|71123.5|71113.5|71131.1|71118.9|71116.1|71106.1|708
1591170600000|2020-06-03 07:50:00|71123.1|71113.1|71116.1|71106.1|71128.3|71118.3|71116|71106|560
1591170900000|2020-06-03 07:55:00|71116.3|71106.3|71129.7|71119.7|71141.8|71131.8|71115.4|71105.4|727
1591171200000|2020-06-03 08:00:00|71129.6|71119.6|71138.9|71128.9|71148.6|71138.6|71117.7|71107.7|764
1591171500000|2020-06-03 08:05:00|71139|71129|71156.9|71146.9|71157.6|71147.6|71132|71122|843
1591171800000|2020-06-03 08:10:00|71157.1|71147.1|71204.7|71194.7|71205.1|71195.1|71144.8|71134.8|843
1591172100000|2020-06-03 08:15:00|71203.6|71193.6|71183.4|71173.4|71213.2|71203.2|71180.3|71170.3|849
1591172400000|2020-06-03 08:20:00|71182.8|71172.8|71171.5|71161.5|71188.4|71178.4|71166|71156|779
1591172700000|2020-06-03 08:25:00|71171.9|71161.9|71166.4|71156.4|71184.4|71174.4|71163.3|71153.3|746
1591173000000|2020-06-03 08:30:00|71166.3|71156.3|71153.4|71143.4|71175.7|71165.7|71142.9|71129.6|765
1591173300000|2020-06-03 08:35:00|71153.3|71143.3|71172.5|71162.5|71180.9|71168.4|71150.9|71140.9|659
1591173600000|2020-06-03 08:40:00|71172.4|71162.4|71169.5|71159.5|71188.7|71178.7|71167.6|71157.6|665
1591173900000|2020-06-03 08:45:00|71169.6|71159.6|71177.8|71167.8|71179.1|71168.3|71160.9|71146.1|728
1591174200000|2020-06-03 08:50:00|71178.1|71168.1|71170.1|71160.1|71182|71172|71167.7|71157.7|591
1591174500000|2020-06-03 08:55:00|71170|71160|71168.6|71158.6|71177.9|71167.2|71165.3|71155.3|610
1591174800000|2020-06-03 09:00:00|71168.4|71158.4|71155.4|71145.4|71169.1|71159.1|71149.7|71137.9|706
1591175100000|2020-06-03 09:05:00|71155.3|71145.3|71139.5|71129.5|71159.8|71147.9|71136.2|71126.2|597
1591175400000|2020-06-03 09:10:00|71139.6|71129.6|71132.3|71122.3|71143.7|71133.7|71126.5|71116.5|623
1591175700000|2020-06-03 09:15:00|71132.5|71122.5|71130|71120|71135.2|71125.2|71124.4|71114.4|502
1591176000000|2020-06-03 09:20:00|71130.1|71120.1|71128.9|71118.9|71132.3|71122.3|71120.3|71110.3|623
1591176300000|2020-06-03 09:25:00|71128.5|71118.5|71126.4|71116.4|71146.1|71131.1|71124.5|71114.5|558
1591176600000|2020-06-03 09:30:00|71126.2|71116.2|71124.4|71114.4|71138.8|71128.8|71121.7|71109.2|546
1591176900000|2020-06-03 09:35:00|71124.5|71114.5|71101.3|71091.3|71125.5|71115.5|71093.5|71080.4|645
1591177200000|2020-06-03 09:40:00|71101.6|71091.6|71099.6|71089.6|71113|71097.9|71089.6|71074.5|610
1591177500000|2020-06-03 09:45:00|71099.4|71089.4|71098.4|71088.4|71105.3|71093.9|71089|71079|556
1591177800000|2020-06-03 09:50:00|71099.6|71089.6|71085.2|71075.2|71102.7|71089.7|71074.5|71064.5|613
1591178100000|2020-06-03 09:55:00|71085.1|71075.1|71091.2|71081.2|71095.1|71085.1|71076.3|71066.3|585
1591178400000|2020-06-03 10:00:00|71091.3|71081.3|71122.9|71102.9|71126.8|71111.6|71087.4|71077.4|769
1591178700000|2020-06-03 10:05:00|71123.1|71103.1|71109.1|71099.1|71125.9|71112.8|71106.2|71091.2|643
1591179000000|2020-06-03 10:10:00|71109.2|71099.2|71101.2|71091.2|71122.8|71108|71097.3|71083.6|662
1591179300000|2020-06-03 10:15:00|71101.4|71091.4|71124.6|71114.6|71125.6|71115.6|71096.4|71083.8|634
1591179600000|2020-06-03 10:20:00|71124.5|71114.5|71110.5|71100.5|71130.1|71119.2|71102.8|71090.6|630
1591179900000|2020-06-03 10:25:00|71110.6|71100.6|71117.3|71097.3|71127.2|71115.2|71105.7|71090.3|622
1591180200000|2020-06-03 10:30:00|71117.4|71097.4|71134.8|71124.8|71138.6|71125.3|71112.3|71097|652
1591180500000|2020-06-03 10:35:00|71135.6|71125.6|71139.6|71129.6|71142.5|71131.9|71130.3|71118.9|607
1591180800000|2020-06-03 10:40:00|71139.3|71129.3|71130|71120|71140.8|71130.8|71125.2|71110.3|511
1591181100000|2020-06-03 10:45:00|71129.9|71119.9|71138.1|71128.1|71146|71133.8|71126.3|71116.3|573
1591181400000|2020-06-03 10:50:00|71137.9|71127.9|71149.1|71139.1|71156.6|71143.2|71134|71124|567
1591181700000|2020-06-03 10:55:00|71149.2|71139.2|71172|71162|71182.9|71168.1|71144.7|71134.7|628
1591182000000|2020-06-03 11:00:00|71172.2|71162.2|71135.5|71125.5|71177.4|71163.9|71134.3|71119.3|729
1591182300000|2020-06-03 11:05:00|71135.8|71125.8|71148.3|71138.3|71166.7|71152.3|71133.5|71121.5|772
1591182600000|2020-06-03 11:10:00|71150.1|71140.1|71175.2|71155.2|71175.2|71159.8|71143.2|71127.6|717
1591182900000|2020-06-03 11:15:00|71175.4|71155.4|71168.4|71158.4|71177.4|71163.8|71159.8|71143.7|698
1591183200000|2020-06-03 11:20:00|71170.2|71160.2|71169.1|71159.1|71182.6|71168.8|71168.5|71153.8|664
1591183500000|2020-06-03 11:25:00|71169|71159|71184.8|71174.8|71199.7|71183.1|71165.1|71152.4|656
1591183800000|2020-06-03 11:30:00|71184.9|71174.9|71190|71170|71215.2|71198.7|71179.1|71164.7|891
1591184100000|2020-06-03 11:35:00|71190.1|71170.1|71167.9|71157.9|71195.7|71180.5|71167.8|71154.5|706
1591184400000|2020-06-03 11:40:00|71168.1|71158.1|71175.4|71165.4|71187.1|71174.1|71164.9|71149.5|719
1591184700000|2020-06-03 11:45:00|71175.3|71165.3|71169.1|71159.1|71186.9|71172.4|71165.7|71155.7|637
1591185000000|2020-06-03 11:50:00|71169.3|71159.3|71174.3|71164.3|71176.4|71166.4|71159.9|71148.3|540
1591185300000|2020-06-03 11:55:00|71173.6|71163.6|71202.5|71192.5|71203.8|71193.8|71164.7|71154.7|657
1591185600000|2020-06-03 12:00:00|71202.9|71192.9|71198.3|71188.3|71207.3|71194|71192.6|71182.6|654
1591185900000|2020-06-03 12:05:00|71199.8|71189.8|71189.6|71179.6|71206.2|71194.5|71187.5|71176.9|596
1591186200000|2020-06-03 12:10:00|71189.8|71179.8|71192.6|71157.3|71194.3|71179.8|71163.6|71148.5|718
1591186500000|2020-06-03 12:15:00|71192.2|71155.8|71175.3|71155.3|71194.3|71168.4|71164.2|71144.2|895
1591186800000|2020-06-03 12:20:00|71175.1|71155.1|71170.4|71150.4|71198.9|71179.9|71166|71150.4|931
1591187100000|2020-06-03 12:25:00|71170.8|71150.8|71181.2|71171.2|71190.8|71174.7|71163.2|71147.2|776
1591187400000|2020-06-03 12:30:00|71181.1|71171.1|71175.9|71165.9|71188.7|71171.2|71164.8|71148.7|710
1591187700000|2020-06-03 12:35:00|71175.8|71165.8|71185.9|71175.9|71189.7|71175.9|71167.5|71152.3|666
1591188000000|2020-06-03 12:40:00|71185.6|71175.6|71198.1|71188.1|71201.8|71191.8|71183.2|71168.5|695
1591188300000|2020-06-03 12:45:00|71198.2|71188.2|71197.4|71187.4|71212.8|71198.1|71191|71176.8|700
1591188600000|2020-06-03 12:50:00|71197.6|71187.6|71184|71174|71201.7|71187.6|71170.9|71158.8|729
1591188900000|2020-06-03 12:55:00|71183.5|71173.5|71190.7|71180.7|71208|71192.8|71174|71164|735
1591189200000|2020-06-03 13:00:00|71190.6|71180.6|71186.2|71166.2|71191.4|71181.4|71173.3|71163.3|771
1591189500000|2020-06-03 13:05:00|71186|71166|71181.2|71171.2|71198.6|71183.8|71176|71161.5|797
1591189800000|2020-06-03 13:10:00|71180.9|71170.9|71189.2|71179.2|71199.8|71186.2|71175.3|71162.3|699
1591190100000|2020-06-03 13:15:00|71189.3|71179.3|71171.4|71161.4|71193.1|71183.1|71170.9|71156.5|689
1591190400000|2020-06-03 13:20:00|71170.5|71160.5|71169.8|71159.8|71182|71167.9|71155.9|71145.9|777
1591190700000|2020-06-03 13:25:00|71169.6|71159.6|71254.7|71234.7|71254.7|71234.7|71163|71151.2|780
1591191000000|2020-06-03 13:30:00|71255.4|71235.4|71180.4|71170.4|71255.4|71235.4|71180.4|71160.8|1037
1591191300000|2020-06-03 13:35:00|71178|71168|71227.2|71207.2|71235.4|71220.9|71177.2|71163|953
1591191600000|2020-06-03 13:40:00|71226.8|71206.8|71283.2|71263.2|71283.9|71268.6|71210.3|71195.4|864
1591191900000|2020-06-03 13:45:00|71283|71263|71246.1|71236.1|71283|71268.1|71235.1|71218.9|954
1591192200000|2020-06-03 13:50:00|71246.5|71236.5|71238.9|71228.9|71248.7|71237.5|71222.6|71209.2|912
1591192500000|2020-06-03 13:55:00|71239.3|71229.3|71258.3|71238.3|71270.9|71255.9|71224.4|71207.5|902
1591192800000|2020-06-03 14:00:00|71257.2|71237.2|71240|71220|71260.2|71240.2|71221.5|71205.9|961
1591193100000|2020-06-03 14:05:00|71239.8|71219.8|71257.4|71247.4|71260.9|71247.4|71229.2|71215.1|944
1591193400000|2020-06-03 14:10:00|71256.8|71246.8|71261.2|71251.2|71278.8|71266.7|71242.4|71227.3|938
1591193700000|2020-06-03 14:15:00|71261.1|71251.1|71236.9|71226.9|71266.7|71252.5|71230.6|71219.5|880
1591194000000|2020-06-03 14:20:00|71237.3|71227.3|71234.3|71224.3|71259.7|71244.8|71233.3|71222.4|904
1591194300000|2020-06-03 14:25:00|71236.4|71226.4|71245.6|71225.6|71249.2|71236.6|71224.3|71210.2|814
1591194600000|2020-06-03 14:30:00|71245.7|71225.7|71238.9|71228.9|71254.5|71240.1|71232.7|71218.6|875
1591194900000|2020-06-03 14:35:00|71238.8|71228.8|71256|71246|71268|71253.9|71238|71223.8|698
1591195200000|2020-06-03 14:40:00|71256.2|71246.2|71253.1|71243.1|71266.3|71254.7|71252.4|71240.9|692
1591195500000|2020-06-03 14:45:00|71253.2|71243.2|71229.9|71219.9|71259|71249|71229.2|71219.2|825
1591195800000|2020-06-03 14:50:00|71229.8|71219.8|71231.3|71221.3|71243.9|71230.9|71224.8|71214.3|829
1591196100000|2020-06-03 14:55:00|71231|71221|71250.7|71240.7|71257.1|71247.1|71225.4|71212.6|874
1591196400000|2020-06-03 15:00:00|71251.5|71241.5|71233.9|71223.9|71257|71244.8|71223.9|71209.8|828
1591196700000|2020-06-03 15:05:00|71233.8|71223.8|71203.1|71193.1|71233.8|71223.8|71202.2|71191|826
1591197000000|2020-06-03 15:10:00|71203.2|71193.2|71196.1|71186.1|71210.6|71198|71190.7|71177|673
1591197300000|2020-06-03 15:15:00|71196.2|71186.2|71171.6|71161.6|71196.4|71186.4|71162.9|71152.9|721
1591197600000|2020-06-03 15:20:00|71172.1|71162.1|71172.1|71162.1|71184.9|71174.9|71166.9|71155.5|789
1591197900000|2020-06-03 15:25:00|71172.3|71162.3|71166.9|71156.9|71182.7|71168.5|71163.6|71151.9|673
1591198200000|2020-06-03 15:30:00|71167|71157|71152.3|71142.3|71172.7|71162.7|71151.7|71139.5|729
1591198500000|2020-06-03 15:35:00|71152.4|71142.4|71139.3|71129.3|71154.9|71143.2|71137.9|71123.7|766
1591198800000|2020-06-03 15:40:00|71139.1|71129.1|71165|71155|71165.1|71155.1|71134.8|71120.7|891
1591199100000|2020-06-03 15:45:00|71165.1|71155.1|71176|71166|71188.2|71177.2|71161.5|71150.4|894
1591199400000|2020-06-03 15:50:00|71181.4|71161.4|71159.8|71149.8|71181.4|71167|71151|71138.1|769
1591199700000|2020-06-03 15:55:00|71159.6|71149.6|71174.2|71164.2|71190.9|71177.5|71151.5|71141.5|857
1591200000000|2020-06-03 16:00:00|71174.3|71164.3|71176.2|71166.2|71185.8|71172.3|71171.6|71159.6|739
1591200300000|2020-06-03 16:05:00|71176.3|71166.3|71183.3|71173.3|71191.3|71179.2|71169.7|71157.3|543
1591200600000|2020-06-03 16:10:00|71182.6|71172.6|71185.4|71175.4|71188|71178|71177.1|71166|475
1591200900000|2020-06-03 16:15:00|71185.5|71175.5|71169.5|71159.5|71192.5|71181.6|71165.1|71149.2|654
1591201200000|2020-06-03 16:20:00|71169.7|71159.7|71173.7|71163.7|71179.9|71166.5|71165.9|71153|619
1591201500000|2020-06-03 16:25:00|71173.6|71163.6|71158.2|71148.2|71177.5|71163.8|71157|71141.3|520
1591201800000|2020-06-03 16:30:00|71157.9|71147.9|71151.6|71141.6|71170.4|71159.3|71150.1|71137.1|590
1591202100000|2020-06-03 16:35:00|71151|71141|71162.3|71152.3|71168.2|71152.9|71149.8|71136.6|641
1591202400000|2020-06-03 16:40:00|71162.2|71152.2|71168.9|71158.9|71176.8|71166.8|71158|71143.1|633
1591202700000|2020-06-03 16:45:00|71168.8|71158.8|71179.2|71169.2|71187.8|71175.8|71168.8|71155.6|617
1591203000000|2020-06-03 16:50:00|71179|71169|71177.7|71167.7|71184.6|71169.7|71173.1|71158.7|610
1591203300000|2020-06-03 16:55:00|71177.8|71167.8|71180.2|71170.2|71195.4|71180.5|71177.7|71163.7|544
1591203600000|2020-06-03 17:00:00|71179.7|71169.7|71188.3|71178.3|71194.4|71183.3|71175.6|71161.1|614
1591203900000|2020-06-03 17:05:00|71188.2|71178.2|71184.2|71174.2|71195.9|71185.9|71182.6|71169.6|420
1591204200000|2020-06-03 17:10:00|71184.5|71174.5|71184.9|71174.9|71192.2|71177.7|71177.9|71166.3|437
1591204500000|2020-06-03 17:15:00|71184.8|71174.8|71183.5|71163.5|71191.1|71177.6|71178.5|71163.4|463
1591204800000|2020-06-03 17:20:00|71183.7|71163.7|71165.8|71155.8|71183.8|71169.8|71165.4|71152.1|515
1591205100000|2020-06-03 17:25:00|71165.9|71155.9|71177|71167|71177.3|71167|71163.4|71150.7|480
1591205400000|2020-06-03 17:30:00|71176.9|71166.9|71176.6|71166.6|71183.7|71168.9|71175.3|71160.1|387
1591205700000|2020-06-03 17:35:00|71176.5|71166.5|71179.4|71169.4|71183.9|71170.8|71174.9|71161.2|336
1591206000000|2020-06-03 17:40:00|71179.5|71169.5|71193.1|71183.1|71196.9|71186.5|71179.2|71165.6|451
1591206300000|2020-06-03 17:45:00|71198|71178|71193.8|71183.8|71198.2|71185.4|71187.4|71173.8|411
1591206600000|2020-06-03 17:50:00|71193.7|71183.7|71197.6|71187.6|71205.8|71194|71191.5|71177.4|512
1591206900000|2020-06-03 17:55:00|71197.7|71187.7|71188.6|71178.6|71203.1|71188.2|71185.3|71172.4|492
1591207200000|2020-06-03 18:00:00|71188.8|71178.8|71173.9|71163.9|71195.4|71182.3|71172.6|71161.5|572
1591207500000|2020-06-03 18:05:00|71173.8|71163.8|71194.8|71184.8|71195.9|71184.8|71173.8|71161.3|524
1591207800000|2020-06-03 18:10:00|71194.9|71184.9|71182.1|71172.1|71194.9|71184.9|71176.5|71166.4|466
1591208100000|2020-06-03 18:15:00|71182.2|71172.2|71191.3|71181.3|71197.5|71183.2|71181.6|71170.5|353
1591208400000|2020-06-03 18:20:00|71191.5|71181.5|71185.9|71175.9|71197.7|71187.7|71185.1|71170.2|431
1591208700000|2020-06-03 18:25:00|71186|71176|71194.4|71184.4|71202.6|71190.5|71184.9|71174.9|464
1591209000000|2020-06-03 18:30:00|71194.5|71184.5|71185.8|71175.8|71198.1|71184.5|71185.7|71170.3|462
1591209300000|2020-06-03 18:35:00|71185.9|71175.9|71176.6|71166.6|71191|71176|71175.3|71160.3|434
1591209600000|2020-06-03 18:40:00|71176.5|71166.5|71185.1|71175.1|71191.1|71177|71173.6|71159.2|465
1591209900000|2020-06-03 18:45:00|71185.2|71175.2|71189|71179|71195.7|71182.4|71183.5|71169.3|385
1591210200000|2020-06-03 18:50:00|71188.9|71178.9|71188.4|71178.4|71197.5|71184.4|71185.8|71175.8|364
1591210500000|2020-06-03 18:55:00|71188.3|71178.3|71176.5|71166.5|71192.2|71179.3|71175.2|71164.5|473
1591210800000|2020-06-03 19:00:00|71177.1|71167.1|71181.8|71161.8|71186.7|71171.8|71174.9|71160.1|591
1591211100000|2020-06-03 19:05:00|71181.6|71161.6|71177.2|71157.2|71181.8|71166.4|71170.9|71156.1|453
1591211400000|2020-06-03 19:10:00|71176.7|71156.7|71178.5|71168.5|71189.1|71174.3|71171|71152.4|411
1591211700000|2020-06-03 19:15:00|71178.6|71168.6|71179.7|71169.7|71191.1|71177.2|71178.6|71165.5|347
1591212000000|2020-06-03 19:20:00|71180.2|71170.2|71182.8|71172.8|71191.2|71178.8|71180.2|71167.6|468
1591212300000|2020-06-03 19:25:00|71183|71173|71183.7|71173.7|71188|71174|71180.4|71165.5|250
1591212600000|2020-06-03 19:30:00|71183.5|71173.5|71192.7|71182.7|71198.1|71183.3|71181.1|71166.3|283
1591212900000|2020-06-03 19:35:00|71192.8|71182.8|71182.9|71172.9|71203|71188.1|71182.9|71172.9|445
1591213200000|2020-06-03 19:40:00|71183|71173|71185.1|71165.1|71189.8|71174.8|71179.2|71164|427
1591213500000|2020-06-03 19:45:00|71185|71165|71173|71153|71200|71185.4|71164.9|71147.8|537
1591213800000|2020-06-03 19:50:00|71172.9|71152.9|71181.7|71161.7|71185.2|71165.2|71165.9|71149|620
1591214100000|2020-06-03 19:55:00|71181.8|71161.8|71200|71180|71201.5|71181.5|71181|71161|555
1591214400000|2020-06-03 20:00:00|71199.7|71179.7|71206.6|71186.6|71210.1|71190.1|71199.5|71179.5|328
1591214700000|2020-06-03 20:05:00|71206.3|71186.3|71205.1|71185.1|71212.6|71193.6|71203.6|71184.6|359
1591215000000|2020-06-03 20:10:00|71205.3|71185.3|71206.1|71186.1|71206.5|71190.5|71199.4|71183.2|256
1591215300000|2020-06-03 20:15:00|71206.2|71186.2|71205.8|71185.8|71206.9|71186.9|71205.6|71185.6|190
1591215600000|2020-06-03 20:20:00|71205.9|71185.9|71204.5|71184.5|71207|71187|71203|71183|200
1591215900000|2020-06-03 20:25:00|71204.6|71184.6|71203.4|71183.4|71204.8|71184.8|71202.1|71182.1|190
1591216200000|2020-06-03 20:30:00|71203.8|71183.8|71202.5|71182.5|71204.9|71184.9|71202.3|71182.3|219
1591216500000|2020-06-03 20:35:00|71202.7|71182.7|71203|71183|71204.5|71184.5|71200.9|71180.9|278
1591216800000|2020-06-03 20:40:00|71202.7|71182.7|71205.7|71185.7|71206.2|71186.2|71201.2|71181.2|232
1591217100000|2020-06-03 20:45:00|71205.3|71185.3|71202|71182|71208.5|71188.5|71200.6|71180.6|230
1591217400000|2020-06-03 20:50:00|71201.9|71181.9|71203.6|71183.6|71208.6|71188.6|71201.4|71181.4|215
1591217700000|2020-06-03 20:55:00|71202.1|71182.1|71189.4|71169.4|71208.3|71188.3|71187.4|71167.4|298
1591218000000|2020-06-03 21:00:00|71193.1|71173.1|71195.6|71143.2|71208.6|71173.6|71189.5|71143.2|50
1591218300000|2020-06-03 21:05:00|71231.3|71100.6|71222.5|71132.1|71231.3|71158.3|71194.7|71100.6|103
1591218600000|2020-06-03 21:10:00|71206.6|71135.4|71227.4|71120.5|71227.4|71158.1|71194.5|71114.8|150
1591218900000|2020-06-03 21:15:00|71226.9|71118.5|71227.7|71138.1|71227.8|71155.5|71198.7|71115.1|139
1591219200000|2020-06-03 21:20:00|71227.6|71132.9|71202.6|71159.8|71227.6|71169.6|71189.1|71116.5|167
1591219500000|2020-06-03 21:25:00|71202.7|71160.8|71198.8|71161|71206.9|71170.6|71189.4|71153.5|121
1591219800000|2020-06-03 21:30:00|71201.7|71165.6|71204.5|71163|71206.8|71173.3|71193.3|71154.1|135
1591220100000|2020-06-03 21:35:00|71203.9|71163.1|71200.5|71165|71206.4|71175.4|71193.6|71154.1|189
1591220400000|2020-06-03 21:40:00|71200.4|71164.8|71206.5|71160.8|71212.4|71178.9|71195.1|71154.1|231
1591220700000|2020-06-03 21:45:00|71206.7|71160.1|71204.9|71167.7|71212|71179.3|71198.9|71158.4|199
1591221000000|2020-06-03 21:50:00|71204.5|71167.8|71205|71171.2|71211.7|71180.5|71199.2|71160|134
1591221300000|2020-06-03 21:55:00|71204.7|71171|71205.8|71172.3|71207.3|71181.3|71195.5|71170.7|98
1591221600000|2020-06-03 22:00:00|71195.5|71175.5|71192.5|71172.5|71203|71178.4|71190.9|71165.9|265
1591221900000|2020-06-03 22:05:00|71192.8|71172.8|71186.1|71166.1|71198.2|71174.2|71184.4|71150.3|289
1591222200000|2020-06-03 22:10:00|71192.1|71160.6|71186.8|71166.8|71196|71168.7|71179.2|71145.8|435
1591222500000|2020-06-03 22:15:00|71192.2|71161.2|71181|71161|71192.7|71170.1|71175.2|71143.5|691
1591222800000|2020-06-03 22:20:00|71180.5|71160.5|71188.7|71168.7|71191.5|71171.5|71176.4|71151.9|297
1591223100000|2020-06-03 22:25:00|71188.9|71168.9|71195.3|71175.3|71200.1|71180.1|71187.4|71167.4|313
1591223400000|2020-06-03 22:30:00|71195.5|71175.5|71196.3|71176.3|71199.8|71179.8|71192.8|71172.8|315
1591223700000|2020-06-03 22:35:00|71196.2|71176.2|71190.3|71170.3|71199.8|71179.8|71188.3|71168.3|360
1591224000000|2020-06-03 22:40:00|71190.5|71170.5|71192.1|71172.1|71195.6|71175.6|71183.5|71163.5|369
1591224300000|2020-06-03 22:45:00|71192.2|71172.2|71193|71173|71195.2|71175.2|71190.2|71170.2|292
1591224600000|2020-06-03 22:50:00|71192.9|71172.9|71191.2|71171.2|71194.4|71174.4|71188.5|71168.5|301
1591224900000|2020-06-03 22:55:00|71190.9|71170.9|71188|71168|71193.3|71173.3|71183.6|71163.6|359
1591225200000|2020-06-03 23:00:00|71188.9|71168.9|71189.4|71169.4|71190.8|71170.8|71186.8|71166.8|274
1591225500000|2020-06-03 23:05:00|71189.3|71169.3|71187.1|71167.1|71190.7|71170.7|71185.8|71165.8|351
1591225800000|2020-06-03 23:10:00|71187|71167|71185|71165|71188.1|71168.1|71184.3|71164.3|305
1591226100000|2020-06-03 23:15:00|71185.4|71165.4|71186.6|71166.6|71188.6|71168.6|71184.7|71164.7|371
1591226400000|2020-06-03 23:20:00|71186.7|71166.7|71189.1|71169.1|71191.7|71171.7|71185.7|71165.7|369
1591226700000|2020-06-03 23:25:00|71189.3|71169.3|71185.9|71165.9|71190.4|71170.4|71182.8|71162.8|331
1591227000000|2020-06-03 23:30:00|71185.6|71165.6|71196.8|71176.8|71197.9|71177.9|71183.2|71163.2|501
1591227300000|2020-06-03 23:35:00|71197.2|71177.2|71191.3|71171.3|71197.3|71177.3|71189|71169|442
1591227600000|2020-06-03 23:40:00|71191.2|71171.2|71191.8|71171.8|71193.1|71173.1|71187.9|71167.9|437
1591227900000|2020-06-03 23:45:00|71191.5|71171.5|71185.5|71165.5|71193.9|71173.9|71185.5|71165.5|275
1591228200000|2020-06-03 23:50:00|71185.7|71165.7|71187.5|71167.5|71188.2|71168.2|71185.2|71165.2|239
1591228500000|2020-06-03 23:55:00|71187.7|71167.7|71185.9|71165.9|71190.9|71170.9|71184.7|71164.7|523
1591142400000|2020-06-03 00:00:00|71084.1|71064.1|71088|71068|71088.9|71068.9|71077.1|71057.1|595
1591142700000|2020-06-03 00:05:00|71087.7|71067.7|71081.3|71061.3|71087.8|71067.8|71080.5|71060.5|480
1591143000000|2020-06-03 00:10:00|71081|71061|71033.3|71013.3|71081.4|71061.4|71031.8|71011.8|600
1591143300000|2020-06-03 00:15:00|71033.7|71013.7|71035.8|71015.8|71039|71019|71013.7|70993.7|638
1591143600000|2020-06-03 00:20:00|71035.9|71015.9|71007.2|70987.2|71035.9|71015.9|71006.1|70986.1|589
1591143900000|2020-06-03 00:25:00|71007|70987|71011.3|70991.3|71011.3|70991.3|70984.2|70964.2|542
1591144200000|2020-06-03 00:30:00|71012.7|70992.7|71012.6|70992.6|71018.7|70998.7|71002.3|70982.3|508
1591144500000|2020-06-03 00:35:00|71011.9|70991.9|71010.1|70990.1|71013.9|70993.9|71007.4|70987.4|537
1591144800000|2020-06-03 00:40:00|71009.4|70989.4|70990.3|70970.3|71010.6|70990.6|70990|70970|497
1591145100000|2020-06-03 00:45:00|70990.4|70970.4|70974.7|70954.7|70992.4|70972.4|70965.4|70945.4|634
1591145400000|2020-06-03 00:50:00|70974.1|70954.1|70977.8|70957.8|70987|70967|70965.5|70945.5|548
1591145700000|2020-06-03 00:55:00|70978.1|70958.1|70987.7|70967.7|70992.7|70972.7|70977.9|70957.9|528
1591146000000|2020-06-03 01:00:00|70987.1|70967.1|70961.9|70941.9|70987.1|70967.1|70955.7|70935.7|627
1591146300000|2020-06-03 01:05:00|70962|70942|70955.4|70935.4|70962|70945.3|70932.3|70917.2|597
1591146600000|2020-06-03 01:10:00|70955|70935|70894.5|70874.5|70957|70940.9|70891.8|70871.8|570
1591146900000|2020-06-03 01:15:00|70895.6|70875.6|70935.7|70915.7|70949.5|70929.5|70892.3|70872.3|679
1591147200000|2020-06-03 01:20:00|70935.4|70915.4|70929|70909|70938.6|70923.5|70916.4|70900.4|584
1591147500000|2020-06-03 01:25:00|70929.1|70909.1|70930.1|70910.1|70944.6|70926.9|70920.5|70900.5|615
1591147800000|2020-06-03 01:30:00|70930.2|70910.2|71017.9|70997.9|71028.6|71008.6|70929.6|70909.6|739
1591148100000|2020-06-03 01:35:00|71017.1|70997.1|71023.3|71003.3|71046.5|71026.5|70998.3|70978.3|739
1591148400000|2020-06-03 01:40:00|71023.8|71003.8|71029.8|71009.8|71034.1|71017|71020|71000|770
1591148700000|2020-06-03 01:45:00|71029.5|71009.5|71011.1|70991.1|71029.5|71010.8|70996.4|70979.6|885
1591149000000|2020-06-03 01:50:00|71011.4|70991.4|71064.8|71044.8|71073.2|71058.2|71002|70985.9|915
1591149300000|2020-06-03 01:55:00|71064.3|71044.3|71067.6|71057.6|71083.3|71065.6|71057.7|71041.5|918
1591149600000|2020-06-03 02:00:00|71067.4|71057.4|71123|71103|71134.2|71117.5|71052.3|71037.6|872
1591149900000|2020-06-03 02:05:00|71117|71107|71108.7|71098.7|71134.1|71119.3|71099|71084.8|942
1591150200000|2020-06-03 02:10:00|71114.3|71094.3|71126.4|71116.4|71145.2|71130.7|71101.4|71089.7|840
1591150500000|2020-06-03 02:15:00|71126.3|71116.3|71136|71126|71140.2|71130.2|71115.7|71105.7|796
1591150800000|2020-06-03 02:20:00|71135.9|71125.9|71142.7|71132.7|71152.5|71142.5|71133.1|71123.1|842
1591151100000|2020-06-03 02:25:00|71144.1|71134.1|71138.8|71128.8|71160.6|71149.1|71135.1|71121.7|810
1591151400000|2020-06-03 02:30:00|71138.6|71128.6|71120.7|71110.7|71152.4|71142.4|71117.1|71107.1|770
1591151700000|2020-06-03 02:35:00|71120.8|71110.8|71125.7|71115.7|71132.4|71122.4|71116.5|71106.5|630
1591152000000|2020-06-03 02:40:00|71125.6|71115.6|71122.2|71112.2|71130.9|71120.9|71116.8|71106.8|721
1591152300000|2020-06-03 02:45:00|71121.7|71111.7|71129.1|71119.1|71138.8|71128.8|71118.3|71108.3|702
1591152600000|2020-06-03 02:50:00|71129.2|71119.2|71095.8|71085.8|71131.7|71121.7|71094.3|71080.3|672
1591152900000|2020-06-03 02:55:00|71093.4|71083.4|71127.2|71117.2|71127.5|71117.5|71088.2|71078.2|740
1591153200000|2020-06-03 03:00:00|71127.7|71117.7|71166.2|71156.2|71169.4|71156.2|71117.6|71105|715
1591153500000|2020-06-03 03:05:00|71166.1|71156.1|71183.5|71173.5|71193.2|71178.7|71165.3|71155.3|800
1591153800000|2020-06-03 03:10:00|71186.6|71176.6|71169.2|71159.2|71195.6|71180.8|71167.6|71157.6|722
1591154100000|2020-06-03 03:15:00|71169.3|71159.3|71152.6|71142.6|71184|71169.3|71148.5|71134.6|795
1591154400000|2020-06-03 03:20:00|71152.5|71142.5|71163.1|71153.1|71169.5|71159.5|71144.9|71134.9|642
1591154700000|2020-06-03 03:25:00|71163.3|71153.3|71151|71141|71169.9|71159.9|71150|71140|648
1591155000000|2020-06-03 03:30:00|71150.9|71140.9|71175.3|71155.3|71178.6|71168.6|71150.7|71140.7|708
1591155300000|2020-06-03 03:35:00|71175.2|71155.2|71168.7|71158.7|71183.5|71173.1|71165.7|71155.2|681
1591155600000|2020-06-03 03:40:00|71168.6|71158.6|71187.9|71177.9|71188.1|71178.1|71168.5|71156.5|532
1591155900000|2020-06-03 03:45:00|71187.8|71177.8|71178.2|71168.2|71188.3|71178.3|71176|71162.3|539
1591156200000|2020-06-03 03:50:00|71178.5|71168.5|71180.5|71170.5|71186.9|71173.3|71170.9|71158.1|585
1591156500000|2020-06-03 03:55:00|71180.6|71170.6|71181.5|71171.5|71187.3|71173.3|71168.1|71156|686
1591156800000|2020-06-03 04:00:00|71181.4|71171.4|71176|71166|71185.9|71172.6|71169.7|71156.7|487
1591157100000|2020-06-03 04:05:00|71176.1|71166.1|71177.6|71167.6|71182.8|71169|71168.7|71153.9|458
1591157400000|2020-06-03 04:10:00|71177.7|71167.7|71170.7|71160.7|71183.5|71173.1|71164.2|71151.4|594
1591157700000|2020-06-03 04:15:00|71170.5|71160.5|71174.5|71164.5|71186.1|71172.1|71165|71155|581
1591158000000|2020-06-03 04:20:00|71173.1|71163.1|71179.8|71169.8|71185.6|71171.4|71172.3|71159.1|455
1591158300000|2020-06-03 04:25:00|71179.5|71169.5|71175.3|71165.3|71189.8|71177.5|71174.1|71164.1|480
1591158600000|2020-06-03 04:30:00|71175.2|71165.2|71179.4|71169.4|71179.9|71169.9|71171.2|71157.7|440
1591158900000|2020-06-03 04:35:00|71179.3|71169.3|71186.8|71176.8|71187.2|71177.2|71176.7|71163.3|585
1591159200000|2020-06-03 04:40:00|71186.5|71176.5|71210|71200|71213.4|71201.2|71185.6|71175.6|606
1591159500000|2020-06-03 04:45:00|71209.8|71199.8|71202.1|71192.1|71214.8|71200|71192.5|71182.5|570
1591159800000|2020-06-03 04:50:00|71201.9|71191.9|71210|71200|71214.4|71204.4|71201.3|71187.7|549
1591160100000|2020-06-03 04:55:00|71209.9|71199.9|71222.7|71212.7|71224.6|71214.6|71208.8|71198.8|565
1591160400000|2020-06-03 05:00:00|71222.4|71212.4|71216.1|71206.1|71223.1|71213.1|71203.5|71193.5|575
1591160700000|2020-06-03 05:05:00|71216|71206|71216.2|71206.2|71230.1|71220.1|71215.2|71205.2|624
1591161000000|2020-06-03 05:10:00|71216|71206|71198.1|71188.1|71217.2|71207.2|71193.2|71183.2|613
1591161300000|2020-06-03 05:15:00|71198.4|71188.4|71185.3|71175.3|71201.4|71191.2|71181.2|71171.2|605
1591161600000|2020-06-03 05:20:00|71185.4|71175.4|71205.6|71195.6|71214.1|71204.1|71185.2|71175.2|622
1591161900000|2020-06-03 05:25:00|71205.3|71195.3|71215.7|71205.7|71217.9|71207.9|71200.2|71190.2|622
1591162200000|2020-06-03 05:30:00|71215.8|71205.8|71200|71190|71217.5|71207.5|71195.1|71185.1|695
1591162500000|2020-06-03 05:35:00|71199.9|71189.9|71193.6|71183.6|71204.7|71194.7|71191.7|71181.3|703
1591162800000|2020-06-03 05:40:00|71193.9|71183.9|71199.2|71189.2|71214.1|71204.1|71193.7|71183.7|667
1591163100000|2020-06-03 05:45:00|71199.1|71189.1|71215.9|71205.9|71215.9|71205.9|71199.1|71189.1|651
1591163400000|2020-06-03 05:50:00|71216.1|71206.1|71198.3|71188.3|71224.1|71214.1|71197.7|71187.7|691
1591163700000|2020-06-03 05:55:00|71198.2|71188.2|71193.7|71183.7|71206.4|71196.4|71188.8|71178.8|693
1591164000000|2020-06-03 06:00:00|71193.5|71183.5|71174.8|71164.8|71194|71184|71154.5|71142.9|833
1591164300000|2020-06-03 06:05:00|71175.1|71165.1|71163.7|71153.7|71183.7|71169.5|71158.9|71145.4|714
1591164600000|2020-06-03 06:10:00|71163.3|71153.3|71173|71163|71179.6|71169.6|71157.2|71147.2|685
1591164900000|2020-06-03 06:15:00|71172.9|71162.9|71153.9|71143.9|71177.6|71167.6|71153.5|71142.1|639
1591165200000|2020-06-03 06:20:00|71154|71144|71153.7|71143.7|71159.1|71149.1|71140.7|71130.7|672
1591165500000|2020-06-03 06:25:00|71153.8|71143.8|71162.1|71152.1|71162.4|71152.4|71145.1|71135.1|613
1591165800000|2020-06-03 06:30:00|71161.9|71151.9|71155.5|71145.5|71163.4|71153.4|71150.5|71140.5|589
1591166100000|2020-06-03 06:35:00|71155.8|71145.8|71128.2|71118.2|71157.4|71147.4|71128.2|71118.2|726
1591166400000|2020-06-03 06:40:00|71128.3|71118.3|71141.5|71131.5|71143.5|71133.5|71124.2|71114.2|602
1591166700000|2020-06-03 06:45:00|71141.7|71131.7|71141.2|71131.2|71144|71134|71133.5|71123.5|624
1591167000000|2020-06-03 06:50:00|71140.9|71130.9|71159.6|71149.6|71159.6|71149.6|71134.5|71124.5|584
1591167300000|2020-06-03 06:55:00|71160|71150|71160.7|71150.7|71172.8|71162.8|71156|71146|725
1591167600000|2020-06-03 07:00:00|71160.9|71150.9|71137.3|71127.3|71166|71156|71134|71124|778
1591167900000|2020-06-03 07:05:00|71137|71127|71145.8|71135.8|71148.8|71138.8|71132.7|71122.7|635
1591168200000|2020-06-03 07:10:00|71145.9|71135.9|71137.7|71127.7|71153.4|71143.4|71133.8|71123.8|626
1591168500000|2020-06-03 07:15:00|71137.1|71127.1|71099.5|71089.5|71138|71128|71099.2|71089.2|725
1591168800000|2020-06-03 07:20:00|71099.7|71089.7|71124.7|71114.7|71125.5|71115.5|71095.5|71085.5|683
1591169100000|2020-06-03 07:25:00|71123.6|71113.6|71106.2|71096.2|71128.8|71118.2|71100.6|71090.6|675
1591169400000|2020-06-03 07:30:00|71107|71097|71116.2|71106.2|71122.6|71112.6|71105.1|71095.1|764
1591169700000|2020-06-03 07:35:00|71116|71106|71100.1|71090.1|71123.5|71113.5|71097.4|71087.4|614
1591170000000|2020-06-03 07:40:00|71099.7|71089.7|71126.5|71116.5|71127.3|71117.3|71098.1|71088.1|741
1591170300000|2020-06-03 07:45:00|71126.2|71116.2|71123.5|71113.5|71131.1|71118.9|71116.1|71106.1|708
1591170600000|2020-06-03 07:50:00|71123.1|71113.1|71116.1|71106.1|71128.3|71118.3|71116|71106|560
1591170900000|2020-06-03 07:55:00|71116.3|71106.3|71129.7|71119.7|71141.8|71131.8|71115.4|71105.4|727
1591171200000|2020-06-03 08:00:00|71129.6|71119.6|71138.9|71128.9|71148.6|71138.6|71117.7|71107.7|764
1591171500000|2020-06-03 08:05:00|71139|71129|71156.9|71146.9|71157.6|71147.6|71132|71122|843
1591171800000|2020-06-03 08:10:00|71157.1|71147.1|71204.7|71194.7|71205.1|71195.1|71144.8|71134.8|843
1591172100000|2020-06-03 08:15:00|71203.6|71193.6|71183.4|71173.4|71213.2|71203.2|71180.3|71170.3|849
1591172400000|2020-06-03 08:20:00|71182.8|71172.8|71171.5|71161.5|71188.4|71178.4|71166|71156|779
1591172700000|2020-06-03 08:25:00|71171.9|71161.9|71166.4|71156.4|71184.4|71174.4|71163.3|71153.3|746
1591173000000|2020-06-03 08:30:00|71166.3|71156.3|71153.4|71143.4|71175.7|71165.7|71142.9|71129.6|765
1591173300000|2020-06-03 08:35:00|71153.3|71143.3|71172.5|71162.5|71180.9|71168.4|71150.9|71140.9|659
1591173600000|2020-06-03 08:40:00|71172.4|71162.4|71169.5|71159.5|71188.7|71178.7|71167.6|71157.6|665
1591173900000|2020-06-03 08:45:00|71169.6|71159.6|71177.8|71167.8|71179.1|71168.3|71160.9|71146.1|728
1591174200000|2020-06-03 08:50:00|71178.1|71168.1|71170.1|71160.1|71182|71172|71167.7|71157.7|591
1591174500000|2020-06-03 08:55:00|71170|71160|71168.6|71158.6|71177.9|71167.2|71165.3|71155.3|610
1591174800000|2020-06-03 09:00:00|71168.4|71158.4|71155.4|71145.4|71169.1|71159.1|71149.7|71137.9|706
1591175100000|2020-06-03 09:05:00|71155.3|71145.3|71139.5|71129.5|71159.8|71147.9|71136.2|71126.2|597
1591175400000|2020-06-03 09:10:00|71139.6|71129.6|71132.3|71122.3|71143.7|71133.7|71126.5|71116.5|623
1591175700000|2020-06-03 09:15:00|71132.5|71122.5|71130|71120|71135.2|71125.2|71124.4|71114.4|502
1591176000000|2020-06-03 09:20:00|71130.1|71120.1|71128.9|71118.9|71132.3|71122.3|71120.3|71110.3|623
1591176300000|2020-06-03 09:25:00|71128.5|71118.5|71126.4|71116.4|71146.1|71131.1|71124.5|71114.5|558
1591176600000|2020-06-03 09:30:00|71126.2|71116.2|71124.4|71114.4|71138.8|71128.8|71121.7|71109.2|546
1591176900000|2020-06-03 09:35:00|71124.5|71114.5|71101.3|71091.3|71125.5|71115.5|71093.5|71080.4|645
1591177200000|2020-06-03 09:40:00|71101.6|71091.6|71099.6|71089.6|71113|71097.9|71089.6|71074.5|610
1591177500000|2020-06-03 09:45:00|71099.4|71089.4|71098.4|71088.4|71105.3|71093.9|71089|71079|556
1591177800000|2020-06-03 09:50:00|71099.6|71089.6|71085.2|71075.2|71102.7|71089.7|71074.5|71064.5|613
1591178100000|2020-06-03 09:55:00|71085.1|71075.1|71091.2|71081.2|71095.1|71085.1|71076.3|71066.3|585
1591178400000|2020-06-03 10:00:00|71091.3|71081.3|71122.9|71102.9|71126.8|71111.6|71087.4|71077.4|769
1591178700000|2020-06-03 10:05:00|71123.1|71103.1|71109.1|71099.1|71125.9|71112.8|71106.2|71091.2|643
1591179000000|2020-06-03 10:10:00|71109.2|71099.2|71101.2|71091.2|71122.8|71108|71097.3|71083.6|662
1591179300000|2020-06-03 10:15:00|71101.4|71091.4|71124.6|71114.6|71125.6|71115.6|71096.4|71083.8|634
1591179600000|2020-06-03 10:20:00|71124.5|71114.5|71110.5|71100.5|71130.1|71119.2|71102.8|71090.6|630
1591179900000|2020-06-03 10:25:00|71110.6|71100.6|71117.3|71097.3|71127.2|71115.2|71105.7|71090.3|622
1591180200000|2020-06-03 10:30:00|71117.4|71097.4|71134.8|71124.8|71138.6|71125.3|71112.3|71097|652
1591180500000|2020-06-03 10:35:00|71135.6|71125.6|71139.6|71129.6|71142.5|71131.9|71130.3|71118.9|607
1591180800000|2020-06-03 10:40:00|71139.3|71129.3|71130|71120|71140.8|71130.8|71125.2|71110.3|511
1591181100000|2020-06-03 10:45:00|71129.9|71119.9|71138.1|71128.1|71146|71133.8|71126.3|71116.3|573
1591181400000|2020-06-03 10:50:00|71137.9|71127.9|71149.1|71139.1|71156.6|71143.2|71134|71124|567
1591181700000|2020-06-03 10:55:00|71149.2|71139.2|71172|71162|71182.9|71168.1|71144.7|71134.7|628
1591182000000|2020-06-03 11:00:00|71172.2|71162.2|71135.5|71125.5|71177.4|71163.9|71134.3|71119.3|729
1591182300000|2020-06-03 11:05:00|71135.8|71125.8|71148.3|71138.3|71166.7|71152.3|71133.5|71121.5|772
1591182600000|2020-06-03 11:10:00|71150.1|71140.1|71175.2|71155.2|71175.2|71159.8|71143.2|71127.6|717
1591182900000|2020-06-03 11:15:00|71175.4|71155.4|71168.4|71158.4|71177.4|71163.8|71159.8|71143.7|698
1591183200000|2020-06-03 11:20:00|71170.2|71160.2|71169.1|71159.1|71182.6|71168.8|71168.5|71153.8|664
1591183500000|2020-06-03 11:25:00|71169|71159|71184.8|71174.8|71199.7|71183.1|71165.1|71152.4|656
1591183800000|2020-06-03 11:30:00|71184.9|71174.9|71190|71170|71215.2|71198.7|71179.1|71164.7|891
1591184100000|2020-06-03 11:35:00|71190.1|71170.1|71167.9|71157.9|71195.7|71180.5|71167.8|71154.5|706
1591184400000|2020-06-03 11:40:00|71168.1|71158.1|71175.4|71165.4|71187.1|71174.1|71164.9|71149.5|719
1591184700000|2020-06-03 11:45:00|71175.3|71165.3|71169.1|71159.1|71186.9|71172.4|71165.7|71155.7|637
1591185000000|2020-06-03 11:50:00|71169.3|71159.3|71174.3|71164.3|71176.4|71166.4|71159.9|71148.3|540
1591185300000|2020-06-03 11:55:00|71173.6|71163.6|71202.5|71192.5|71203.8|71193.8|71164.7|71154.7|657
1591185600000|2020-06-03 12:00:00|71202.9|71192.9|71198.3|71188.3|71207.3|71194|71192.6|71182.6|654
1591185900000|2020-06-03 12:05:00|71199.8|71189.8|71189.6|71179.6|71206.2|71194.5|71187.5|71176.9|596
1591186200000|2020-06-03 12:10:00|71189.8|71179.8|71192.6|71157.3|71194.3|71179.8|71163.6|71148.5|718
1591186500000|2020-06-03 12:15:00|71192.2|71155.8|71175.3|71155.3|71194.3|71168.4|71164.2|71144.2|895
1591186800000|2020-06-03 12:20:00|71175.1|71155.1|71170.4|71150.4|71198.9|71179.9|71166|71150.4|931
1591187100000|2020-06-03 12:25:00|71170.8|71150.8|71181.2|71171.2|71190.8|71174.7|71163.2|71147.2|776
1591187400000|2020-06-03 12:30:00|71181.1|71171.1|71175.9|71165.9|71188.7|71171.2|71164.8|71148.7|710
1591187700000|2020-06-03 12:35:00|71175.8|71165.8|71185.9|71175.9|71189.7|71175.9|71167.5|71152.3|666
1591188000000|2020-06-03 12:40:00|71185.6|71175.6|71198.1|71188.1|71201.8|71191.8|71183.2|71168.5|695
1591188300000|2020-06-03 12:45:00|71198.2|71188.2|71197.4|71187.4|71212.8|71198.1|71191|71176.8|700
1591188600000|2020-06-03 12:50:00|71197.6|71187.6|71184|71174|71201.7|71187.6|71170.9|71158.8|729
1591188900000|2020-06-03 12:55:00|71183.5|71173.5|71190.7|71180.7|71208|71192.8|71174|71164|735
1591189200000|2020-06-03 13:00:00|71190.6|71180.6|71186.2|71166.2|71191.4|71181.4|71173.3|71163.3|771
1591189500000|2020-06-03 13:05:00|71186|71166|71181.2|71171.2|71198.6|71183.8|71176|71161.5|797
1591189800000|2020-06-03 13:10:00|71180.9|71170.9|71189.2|71179.2|71199.8|71186.2|71175.3|71162.3|699
1591190100000|2020-06-03 13:15:00|71189.3|71179.3|71171.4|71161.4|71193.1|71183.1|71170.9|71156.5|689
1591190400000|2020-06-03 13:20:00|71170.5|71160.5|71169.8|71159.8|71182|71167.9|71155.9|71145.9|777
1591190700000|2020-06-03 13:25:00|71169.6|71159.6|71254.7|71234.7|71254.7|71234.7|71163|71151.2|780
1591191000000|2020-06-03 13:30:00|71255.4|71235.4|71180.4|71170.4|71255.4|71235.4|71180.4|71160.8|1037
1591191300000|2020-06-03 13:35:00|71178|71168|71227.2|71207.2|71235.4|71220.9|71177.2|71163|953
1591191600000|2020-06-03 13:40:00|71226.8|71206.8|71283.2|71263.2|71283.9|71268.6|71210.3|71195.4|864
1591191900000|2020-06-03 13:45:00|71283|71263|71246.1|71236.1|71283|71268.1|71235.1|71218.9|954
1591192200000|2020-06-03 13:50:00|71246.5|71236.5|71238.9|71228.9|71248.7|71237.5|71222.6|71209.2|912
1591192500000|2020-06-03 13:55:00|71239.3|71229.3|71258.3|71238.3|71270.9|71255.9|71224.4|71207.5|902
1591192800000|2020-06-03 14:00:00|71257.2|71237.2|71240|71220|71260.2|71240.2|71221.5|71205.9|961
1591193100000|2020-06-03 14:05:00|71239.8|71219.8|71257.4|71247.4|71260.9|71247.4|71229.2|71215.1|944
1591193400000|2020-06-03 14:10:00|71256.8|71246.8|71261.2|71251.2|71278.8|71266.7|71242.4|71227.3|938
1591193700000|2020-06-03 14:15:00|71261.1|71251.1|71236.9|71226.9|71266.7|71252.5|71230.6|71219.5|880
1591194000000|2020-06-03 14:20:00|71237.3|71227.3|71234.3|71224.3|71259.7|71244.8|71233.3|71222.4|904
1591194300000|2020-06-03 14:25:00|71236.4|71226.4|71245.6|71225.6|71249.2|71236.6|71224.3|71210.2|814
1591194600000|2020-06-03 14:30:00|71245.7|71225.7|71238.9|71228.9|71254.5|71240.1|71232.7|71218.6|875
1591194900000|2020-06-03 14:35:00|71238.8|71228.8|71256|71246|71268|71253.9|71238|71223.8|698
1591195200000|2020-06-03 14:40:00|71256.2|71246.2|71253.1|71243.1|71266.3|71254.7|71252.4|71240.9|692
1591195500000|2020-06-03 14:45:00|71253.2|71243.2|71229.9|71219.9|71259|71249|71229.2|71219.2|825
1591195800000|2020-06-03 14:50:00|71229.8|71219.8|71231.3|71221.3|71243.9|71230.9|71224.8|71214.3|829
1591196100000|2020-06-03 14:55:00|71231|71221|71250.7|71240.7|71257.1|71247.1|71225.4|71212.6|874
1591196400000|2020-06-03 15:00:00|71251.5|71241.5|71233.9|71223.9|71257|71244.8|71223.9|71209.8|828
1591196700000|2020-06-03 15:05:00|71233.8|71223.8|71203.1|71193.1|71233.8|71223.8|71202.2|71191|826
1591197000000|2020-06-03 15:10:00|71203.2|71193.2|71196.1|71186.1|71210.6|71198|71190.7|71177|673
1591197300000|2020-06-03 15:15:00|71196.2|71186.2|71171.6|71161.6|71196.4|71186.4|71162.9|71152.9|721
1591197600000|2020-06-03 15:20:00|71172.1|71162.1|71172.1|71162.1|71184.9|71174.9|71166.9|71155.5|789
1591197900000|2020-06-03 15:25:00|71172.3|71162.3|71166.9|71156.9|71182.7|71168.5|71163.6|71151.9|673
1591198200000|2020-06-03 15:30:00|71167|71157|71152.3|71142.3|71172.7|71162.7|71151.7|71139.5|729
1591198500000|2020-06-03 15:35:00|71152.4|71142.4|71139.3|71129.3|71154.9|71143.2|71137.9|71123.7|766
1591198800000|2020-06-03 15:40:00|71139.1|71129.1|71165|71155|71165.1|71155.1|71134.8|71120.7|891
1591199100000|2020-06-03 15:45:00|71165.1|71155.1|71176|71166|71188.2|71177.2|71161.5|71150.4|894
1591199400000|2020-06-03 15:50:00|71181.4|71161.4|71159.8|71149.8|71181.4|71167|71151|71138.1|769
1591199700000|2020-06-03 15:55:00|71159.6|71149.6|71174.2|71164.2|71190.9|71177.5|71151.5|71141.5|857
1591200000000|2020-06-03 16:00:00|71174.3|71164.3|71176.2|71166.2|71185.8|71172.3|71171.6|71159.6|739
1591200300000|2020-06-03 16:05:00|71176.3|71166.3|71183.3|71173.3|71191.3|71179.2|71169.7|71157.3|543
1591200600000|2020-06-03 16:10:00|71182.6|71172.6|71185.4|71175.4|71188|71178|71177.1|71166|475
1591200900000|2020-06-03 16:15:00|71185.5|71175.5|71169.5|71159.5|71192.5|71181.6|71165.1|71149.2|654
1591201200000|2020-06-03 16:20:00|71169.7|71159.7|71173.7|71163.7|71179.9|71166.5|71165.9|71153|619
1591201500000|2020-06-03 16:25:00|71173.6|71163.6|71158.2|71148.2|71177.5|71163.8|71157|71141.3|520
1591201800000|2020-06-03 16:30:00|71157.9|71147.9|71151.6|71141.6|71170.4|71159.3|71150.1|71137.1|590
1591202100000|2020-06-03 16:35:00|71151|71141|71162.3|71152.3|71168.2|71152.9|71149.8|71136.6|641
1591202400000|2020-06-03 16:40:00|71162.2|71152.2|71168.9|71158.9|71176.8|71166.8|71158|71143.1|633
1591202700000|2020-06-03 16:45:00|71168.8|71158.8|71179.2|71169.2|71187.8|71175.8|71168.8|71155.6|617
1591203000000|2020-06-03 16:50:00|71179|71169|71177.7|71167.7|71184.6|71169.7|71173.1|71158.7|610
1591203300000|2020-06-03 16:55:00|71177.8|71167.8|71180.2|71170.2|71195.4|71180.5|71177.7|71163.7|544
1591203600000|2020-06-03 17:00:00|71179.7|71169.7|71188.3|71178.3|71194.4|71183.3|71175.6|71161.1|614
1591203900000|2020-06-03 17:05:00|71188.2|71178.2|71184.2|71174.2|71195.9|71185.9|71182.6|71169.6|420
1591204200000|2020-06-03 17:10:00|71184.5|71174.5|71184.9|71174.9|71192.2|71177.7|71177.9|71166.3|437
1591204500000|2020-06-03 17:15:00|71184.8|71174.8|71183.5|71163.5|71191.1|71177.6|71178.5|71163.4|463
1591204800000|2020-06-03 17:20:00|71183.7|71163.7|71165.8|71155.8|71183.8|71169.8|71165.4|71152.1|515
1591205100000|2020-06-03 17:25:00|71165.9|71155.9|71177|71167|71177.3|71167|71163.4|71150.7|480
1591205400000|2020-06-03 17:30:00|71176.9|71166.9|71176.6|71166.6|71183.7|71168.9|71175.3|71160.1|387
1591205700000|2020-06-03 17:35:00|71176.5|71166.5|71179.4|71169.4|71183.9|71170.8|71174.9|71161.2|336
1591206000000|2020-06-03 17:40:00|71179.5|71169.5|71193.1|71183.1|71196.9|71186.5|71179.2|71165.6|451
1591206300000|2020-06-03 17:45:00|71198|71178|71193.8|71183.8|71198.2|71185.4|71187.4|71173.8|411
1591206600000|2020-06-03 17:50:00|71193.7|71183.7|71197.6|71187.6|71205.8|71194|71191.5|71177.4|512
1591206900000|2020-06-03 17:55:00|71197.7|71187.7|71188.6|71178.6|71203.1|71188.2|71185.3|71172.4|492
1591207200000|2020-06-03 18:00:00|71188.8|71178.8|71173.9|71163.9|71195.4|71182.3|71172.6|71161.5|572
1591207500000|2020-06-03 18:05:00|71173.8|71163.8|71194.8|71184.8|71195.9|71184.8|71173.8|71161.3|524
1591207800000|2020-06-03 18:10:00|71194.9|71184.9|71182.1|71172.1|71194.9|71184.9|71176.5|71166.4|466
1591208100000|2020-06-03 18:15:00|71182.2|71172.2|71191.3|71181.3|71197.5|71183.2|71181.6|71170.5|353
1591208400000|2020-06-03 18:20:00|71191.5|71181.5|71185.9|71175.9|71197.7|71187.7|71185.1|71170.2|431
1591208700000|2020-06-03 18:25:00|71186|71176|71194.4|71184.4|71202.6|71190.5|71184.9|71174.9|464
1591209000000|2020-06-03 18:30:00|71194.5|71184.5|71185.8|71175.8|71198.1|71184.5|71185.7|71170.3|462
1591209300000|2020-06-03 18:35:00|71185.9|71175.9|71176.6|71166.6|71191|71176|71175.3|71160.3|434
1591209600000|2020-06-03 18:40:00|71176.5|71166.5|71185.1|71175.1|71191.1|71177|71173.6|71159.2|465
1591209900000|2020-06-03 18:45:00|71185.2|71175.2|71189|71179|71195.7|71182.4|71183.5|71169.3|385
1591210200000|2020-06-03 18:50:00|71188.9|71178.9|71188.4|71178.4|71197.5|71184.4|71185.8|71175.8|364
1591210500000|2020-06-03 18:55:00|71188.3|71178.3|71176.5|71166.5|71192.2|71179.3|71175.2|71164.5|473
1591210800000|2020-06-03 19:00:00|71177.1|71167.1|71181.8|71161.8|71186.7|71171.8|71174.9|71160.1|591
1591211100000|2020-06-03 19:05:00|71181.6|71161.6|71177.2|71157.2|71181.8|71166.4|71170.9|71156.1|453
1591211400000|2020-06-03 19:10:00|71176.7|71156.7|71178.5|71168.5|71189.1|71174.3|71171|71152.4|411
1591211700000|2020-06-03 19:15:00|71178.6|71168.6|71179.7|71169.7|71191.1|71177.2|71178.6|71165.5|347
1591212000000|2020-06-03 19:20:00|71180.2|71170.2|71182.8|71172.8|71191.2|71178.8|71180.2|71167.6|468
1591212300000|2020-06-03 19:25:00|71183|71173|71183.7|71173.7|71188|71174|71180.4|71165.5|250
1591212600000|2020-06-03 19:30:00|71183.5|71173.5|71192.7|71182.7|71198.1|71183.3|71181.1|71166.3|283
1591212900000|2020-06-03 19:35:00|71192.8|71182.8|71182.9|71172.9|71203|71188.1|71182.9|71172.9|445
1591213200000|2020-06-03 19:40:00|71183|71173|71185.1|71165.1|71189.8|71174.8|71179.2|71164|427
1591213500000|2020-06-03 19:45:00|71185|71165|71173|71153|71200|71185.4|71164.9|71147.8|537
1591213800000|2020-06-03 19:50:00|71172.9|71152.9|71181.7|71161.7|71185.2|71165.2|71165.9|71149|620
1591214100000|2020-06-03 19:55:00|71181.8|71161.8|71200|71180|71201.5|71181.5|71181|71161|555
1591214400000|2020-06-03 20:00:00|71199.7|71179.7|71206.6|71186.6|71210.1|71190.1|71199.5|71179.5|328
1591214700000|2020-06-03 20:05:00|71206.3|71186.3|71205.1|71185.1|71212.6|71193.6|71203.6|71184.6|359
1591215000000|2020-06-03 20:10:00|71205.3|71185.3|71206.1|71186.1|71206.5|71190.5|71199.4|71183.2|256
1591215300000|2020-06-03 20:15:00|71206.2|71186.2|71205.8|71185.8|71206.9|71186.9|71205.6|71185.6|190
1591215600000|2020-06-03 20:20:00|71205.9|71185.9|71204.5|71184.5|71207|71187|71203|71183|200
1591215900000|2020-06-03 20:25:00|71204.6|71184.6|71203.4|71183.4|71204.8|71184.8|71202.1|71182.1|190
1591216200000|2020-06-03 20:30:00|71203.8|71183.8|71202.5|71182.5|71204.9|71184.9|71202.3|71182.3|219
1591216500000|2020-06-03 20:35:00|71202.7|71182.7|71203|71183|71204.5|71184.5|71200.9|71180.9|278
1591216800000|2020-06-03 20:40:00|71202.7|71182.7|71205.7|71185.7|71206.2|71186.2|71201.2|71181.2|232
1591217100000|2020-06-03 20:45:00|71205.3|71185.3|71202|71182|71208.5|71188.5|71200.6|71180.6|230
1591217400000|2020-06-03 20:50:00|71201.9|71181.9|71203.6|71183.6|71208.6|71188.6|71201.4|71181.4|215
1591217700000|2020-06-03 20:55:00|71202.1|71182.1|71189.4|71169.4|71208.3|71188.3|71187.4|71167.4|298
1591218000000|2020-06-03 21:00:00|71193.1|71173.1|71195.6|71143.2|71208.6|71173.6|71189.5|71143.2|50
1591218300000|2020-06-03 21:05:00|71231.3|71100.6|71222.5|71132.1|71231.3|71158.3|71194.7|71100.6|103
1591218600000|2020-06-03 21:10:00|71206.6|71135.4|71227.4|71120.5|71227.4|71158.1|71194.5|71114.8|150
1591218900000|2020-06-03 21:15:00|71226.9|71118.5|71227.7|71138.1|71227.8|71155.5|71198.7|71115.1|139
1591219200000|2020-06-03 21:20:00|71227.6|71132.9|71202.6|71159.8|71227.6|71169.6|71189.1|71116.5|167
1591219500000|2020-06-03 21:25:00|71202.7|71160.8|71198.8|71161|71206.9|71170.6|71189.4|71153.5|121
1591219800000|2020-06-03 21:30:00|71201.7|71165.6|71204.5|71163|71206.8|71173.3|71193.3|71154.1|135
1591220100000|2020-06-03 21:35:00|71203.9|71163.1|71200.5|71165|71206.4|71175.4|71193.6|71154.1|189
1591220400000|2020-06-03 21:40:00|71200.4|71164.8|71206.5|71160.8|71212.4|71178.9|71195.1|71154.1|231
1591220700000|2020-06-03 21:45:00|71206.7|71160.1|71204.9|71167.7|71212|71179.3|71198.9|71158.4|199
1591221000000|2020-06-03 21:50:00|71204.5|71167.8|71205|71171.2|71211.7|71180.5|71199.2|71160|134
1591221300000|2020-06-03 21:55:00|71204.7|71171|71205.8|71172.3|71207.3|71181.3|71195.5|71170.7|98
1591221600000|2020-06-03 22:00:00|71195.5|71175.5|71192.5|71172.5|71203|71178.4|71190.9|71165.9|265
1591221900000|2020-06-03 22:05:00|71192.8|71172.8|71186.1|71166.1|71198.2|71174.2|71184.4|71150.3|289
1591222200000|2020-06-03 22:10:00|71192.1|71160.6|71186.8|71166.8|71196|71168.7|71179.2|71145.8|435
1591222500000|2020-06-03 22:15:00|71192.2|71161.2|71181|71161|71192.7|71170.1|71175.2|71143.5|691
1591222800000|2020-06-03 22:20:00|71180.5|71160.5|71188.7|71168.7|71191.5|71171.5|71176.4|71151.9|297
1591223100000|2020-06-03 22:25:00|71188.9|71168.9|71195.3|71175.3|71200.1|71180.1|71187.4|71167.4|313
1591223400000|2020-06-03 22:30:00|71195.5|71175.5|71196.3|71176.3|71199.8|71179.8|71192.8|71172.8|315
1591223700000|2020-06-03 22:35:00|71196.2|71176.2|71190.3|71170.3|71199.8|71179.8|71188.3|71168.3|360
1591224000000|2020-06-03 22:40:00|71190.5|71170.5|71192.1|71172.1|71195.6|71175.6|71183.5|71163.5|369
1591224300000|2020-06-03 22:45:00|71192.2|71172.2|71193|71173|71195.2|71175.2|71190.2|71170.2|292
1591224600000|2020-06-03 22:50:00|71192.9|71172.9|71191.2|71171.2|71194.4|71174.4|71188.5|71168.5|301
1591224900000|2020-06-03 22:55:00|71190.9|71170.9|71188|71168|71193.3|71173.3|71183.6|71163.6|359
1591225200000|2020-06-03 23:00:00|71188.9|71168.9|71189.4|71169.4|71190.8|71170.8|71186.8|71166.8|274
1591225500000|2020-06-03 23:05:00|71189.3|71169.3|71187.1|71167.1|71190.7|71170.7|71185.8|71165.8|351
1591225800000|2020-06-03 23:10:00|71187|71167|71185|71165|71188.1|71168.1|71184.3|71164.3|305
1591226100000|2020-06-03 23:15:00|71185.4|71165.4|71186.6|71166.6|71188.6|71168.6|71184.7|71164.7|371
1591226400000|2020-06-03 23:20:00|71186.7|71166.7|71189.1|71169.1|71191.7|71171.7|71185.7|71165.7|369
1591226700000|2020-06-03 23:25:00|71189.3|71169.3|71185.9|71165.9|71190.4|71170.4|71182.8|71162.8|331
1591227000000|2020-06-03 23:30:00|71185.6|71165.6|71196.8|71176.8|71197.9|71177.9|71183.2|71163.2|501
1591227300000|2020-06-03 23:35:00|71197.2|71177.2|71191.3|71171.3|71197.3|71177.3|71189|71169|442
1591227600000|2020-06-03 23:40:00|71191.2|71171.2|71191.8|71171.8|71193.1|71173.1|71187.9|71167.9|437
1591227900000|2020-06-03 23:45:00|71191.5|71171.5|71185.5|71165.5|71193.9|71173.9|71185.5|71165.5|275
1591228200000|2020-06-03 23:50:00|71185.7|71165.7|71187.5|71167.5|71188.2|71168.2|71185.2|71165.2|239
1591228500000|2020-06-03 23:55:00|71187.7|71167.7|71185.9|71165.9|71190.9|71170.9|71184.7|71164.7|523
1591228800000|2020-06-04 00:00:00|71185.7|71165.7|71189.4|71169.4|71190|71170|71182.6|71162.6|412
1591229100000|2020-06-04 00:05:00|71189.5|71169.5|71230.4|71210.4|71257|71227|71187.3|71167.3|798
1591229400000|2020-06-04 00:10:00|71230.8|71210.8|71226.2|71206.2|71231.2|71211.2|71222|71202|746
1591229700000|2020-06-04 00:15:00|71227|71207|71220.2|71200.2|71228.3|71208.3|71211.8|71193.6|784
1591230000000|2020-06-04 00:20:00|71220.1|71200.1|71220.2|71200.2|71226.2|71206.2|71216.2|71196.2|704
1591230300000|2020-06-04 00:25:00|71220.1|71200.1|71212.5|71192.5|71226.4|71206.4|71212.3|71192.3|686
1591230600000|2020-06-04 00:30:00|71205.5|71185.5|71226.5|71206.5|71226.5|71206.5|71190.3|71170.3|682
1591230900000|2020-06-04 00:35:00|71227|71207|71242.1|71222.1|71247.9|71227.9|71222.6|71202.6|768
1591231200000|2020-06-04 00:40:00|71242.2|71222.2|71251.3|71231.3|71253.2|71233.2|71230.2|71210.2|765
1591231500000|2020-06-04 00:45:00|71251.1|71231.1|71256.8|71236.8|71274.8|71254.8|71246.2|71226.2|775
1591231800000|2020-06-04 00:50:00|71256.9|71236.9|71249.1|71229.1|71261.6|71241.6|71239.6|71219.6|620
1591232100000|2020-06-04 00:55:00|71249.3|71229.3|71233.6|71213.6|71250.1|71230.1|71232.1|71212.1|675
1591232400000|2020-06-04 01:00:00|71233.5|71213.5|71232.5|71212.5|71235.9|71218.7|71217.8|71202.8|662
1591232700000|2020-06-04 01:05:00|71232.4|71212.4|71218|71198|71232.8|71216.3|71207.9|71193|682
1591233000000|2020-06-04 01:10:00|71217.5|71197.5|71228.1|71208.1|71234.4|71214.4|71202.5|71182.5|678
1591233300000|2020-06-04 01:15:00|71228.4|71208.4|71217.1|71197.1|71228.4|71208.4|71200.3|71180.3|625
1591233600000|2020-06-04 01:20:00|71216.5|71196.5|71230|71220|71237.8|71222.3|71211.1|71194.8|683
1591233900000|2020-06-04 01:25:00|71229.9|71219.9|71232.3|71212.3|71253.4|71240.7|71217.9|71207|644
1591234200000|2020-06-04 01:30:00|71232.2|71212.2|71279.9|71269.9|71287.1|71273.6|71221.8|71206.8|858
1591234500000|2020-06-04 01:35:00|71279.6|71269.6|71290.6|71280.6|71304.1|71290.8|71269.2|71254.9|878
1591234800000|2020-06-04 01:40:00|71290.9|71280.9|71318.4|71308.4|71322.7|71310.6|71276.5|71263.8|923
1591235100000|2020-06-04 01:45:00|71318.3|71308.3|71337.5|71327.5|71339.2|71329.2|71312.5|71302.5|909
1591235400000|2020-06-04 01:50:00|71337.1|71327.1|71319.6|71309.6|71342.9|71332.9|71317.6|71307.6|796
1591235700000|2020-06-04 01:55:00|71319.4|71309.4|71328.7|71318.7|71337.4|71327.4|71317.4|71306.5|802
1591236000000|2020-06-04 02:00:00|71329|71319|71315.3|71305.3|71333.4|71323.4|71306|71296|801
1591236300000|2020-06-04 02:05:00|71312.1|71302.1|71294.6|71284.6|71313|71303|71291.2|71281.2|817
1591236600000|2020-06-04 02:10:00|71294.7|71284.7|71304.6|71294.6|71312.7|71302.7|71283.8|71273.8|771
1591236900000|2020-06-04 02:15:00|71304.5|71294.5|71306.9|71296.9|71315.8|71305.8|71304.5|71294.5|744
1591237200000|2020-06-04 02:20:00|71307|71297|71314.3|71304.3|71315.1|71305.1|71301.5|71291.5|704
1591237500000|2020-06-04 02:25:00|71314.2|71304.2|71317.8|71307.8|71327.8|71317.8|71314.2|71304.2|674
1591237800000|2020-06-04 02:30:00|71317.9|71307.9|71326.1|71316.1|71330.3|71320.3|71314.1|71304.1|719
1591238100000|2020-06-04 02:35:00|71326.2|71316.2|71308.3|71298.3|71331.5|71321.5|71308.2|71294.5|773
1591238400000|2020-06-04 02:40:00|71308.7|71298.7|71302.8|71292.8|71310.4|71300.4|71285.4|71275.3|788
1591238700000|2020-06-04 02:45:00|71302.7|71292.7|71318|71308|71320.6|71310.6|71301.5|71291.5|702
1591239000000|2020-06-04 02:50:00|71317.8|71307.8|71314.9|71304.9|71317.8|71307.8|71305.3|71295.3|799
1591239300000|2020-06-04 02:55:00|71315.6|71305.6|71317.2|71307.2|71320.9|71310.9|71311.8|71301.8|657
1591239600000|2020-06-04 03:00:00|71317.1|71307.1|71316.4|71306.4|71329.1|71319.1|71312.3|71302.3|686
1591239900000|2020-06-04 03:05:00|71316.6|71306.6|71306.5|71296.5|71317|71306.6|71301.9|71291.9|694
1591240200000|2020-06-04 03:10:00|71306.4|71296.4|71314.4|71304.4|71314.4|71304.4|71303.1|71293.1|632
1591240500000|2020-06-04 03:15:00|71314.1|71304.1|71304.3|71294.3|71317.1|71307.1|71301.3|71291.3|639
1591240800000|2020-06-04 03:20:00|71304.2|71294.2|71294.1|71284.1|71306|71296|71289.8|71279.8|576
1591241100000|2020-06-04 03:25:00|71293.9|71283.9|71295.9|71285.9|71297.2|71287.2|71287|71277|556
1591241400000|2020-06-04 03:30:00|71295.6|71285.6|71293.3|71283.3|71306.2|71296.2|71291.8|71281.8|646
1591241700000|2020-06-04 03:35:00|71293.2|71283.2|71286.5|71276.5|71295.9|71285.9|71286.4|71276.4|422
1591242000000|2020-06-04 03:40:00|71286.6|71276.6|71291.3|71281.3|71291.5|71281.5|71281|71271|518
1591242300000|2020-06-04 03:45:00|71291.5|71281.5|71292.6|71282.6|71299.5|71289.5|71290.9|71280.9|494
1591242600000|2020-06-04 03:50:00|71292.2|71282.2|71303.4|71293.4|71308.6|71295.4|71288.8|71278.8|530
1591242900000|2020-06-04 03:55:00|71303.7|71293.7|71306.9|71296.9|71309.4|71297.8|71300.8|71288.5|503
1591243200000|2020-06-04 04:00:00|71306.7|71296.7|71300.6|71290.6|71306.9|71296.9|71298.5|71288.5|448
1591243500000|2020-06-04 04:05:00|71300.5|71290.5|71304.6|71294.6|71304.8|71294.8|71297.9|71287.9|597
1591243800000|2020-06-04 04:10:00|71305.3|71295.3|71312.1|71302.1|71312.4|71302.4|71304.9|71294.9|449
1591244100000|2020-06-04 04:15:00|71312.2|71302.2|71308.4|71298.4|71313.2|71303.2|71304.3|71294.3|368
1591244400000|2020-06-04 04:20:00|71308.5|71298.5|71299.7|71289.7|71308.6|71298.6|71293.8|71283.8|491
1591244700000|2020-06-04 04:25:00|71299.6|71289.6|71298.1|71288.1|71304.1|71294.1|71297.5|71287.5|351
1591245000000|2020-06-04 04:30:00|71297.9|71287.9|71295.7|71285.7|71306.6|71291.6|71293.5|71283.5|593
1591245300000|2020-06-04 04:35:00|71295.8|71285.8|71293|71283|71296.8|71286.8|71289|71279|527
1591245600000|2020-06-04 04:40:00|71292.9|71282.9|71288.1|71278.1|71293.2|71283.2|71283.7|71273.7|387
1591245900000|2020-06-04 04:45:00|71288|71278|71298.7|71288.7|71298.7|71288.7|71287.8|71277.8|443
1591246200000|2020-06-04 04:50:00|71298.6|71288.6|71298.8|71288.8|71299.5|71289.5|71293.5|71283.5|368
1591246500000|2020-06-04 04:55:00|71298.4|71288.4|71287.8|71277.8|71302.7|71292.7|71287.8|71277.8|477
1591246800000|2020-06-04 05:00:00|71287.9|71277.9|71282.9|71272.9|71288.4|71278.4|71279.9|71269.9|561
1591247100000|2020-06-04 05:05:00|71283|71273|71281.5|71271.5|71285.1|71275.1|71273|71263|572
1591247400000|2020-06-04 05:10:00|71281.7|71271.7|71271.6|71261.6|71284|71274|71271|71260|721
1591247700000|2020-06-04 05:15:00|71271.4|71261.4|71274.5|71264.5|71275.1|71265.1|71269.6|71259.6|555
1591248000000|2020-06-04 05:20:00|71274.4|71264.4|71286.5|71276.5|71286.7|71276.7|71272|71262|723
1591248300000|2020-06-04 05:25:00|71286.4|71276.4|71280.4|71270.4|71286.4|71276.4|71277.2|71264.7|604
1591248600000|2020-06-04 05:30:00|71280.3|71270.3|71285.5|71275.5|71289.2|71279.2|71277.4|71267.4|665
1591248900000|2020-06-04 05:35:00|71285.4|71275.4|71282.5|71272.5|71287.7|71276.9|71277.6|71267.6|561
1591249200000|2020-06-04 05:40:00|71282.6|71272.6|71287.8|71277.8|71288.1|71278.1|71273.7|71263.7|597
1591249500000|2020-06-04 05:45:00|71288.2|71278.2|71280.1|71270.1|71293.4|71283.4|71279.1|71269.1|630
1591249800000|2020-06-04 05:50:00|71279.5|71269.5|71267.1|71257.1|71279.9|71269.9|71267.1|71257.1|590
1591250100000|2020-06-04 05:55:00|71267.2|71257.2|71271.2|71261.2|71282.2|71272.2|71266.2|71256.2|701
1591250400000|2020-06-04 06:00:00|71270.6|71260.6|71267.7|71257.7|71271.8|71261.8|71261.2|71251.2|698
1591250700000|2020-06-04 06:05:00|71268.3|71258.3|71266.8|71256.8|71274.7|71264.7|71263.8|71253.8|570
1591251000000|2020-06-04 06:10:00|71266.9|71256.9|71293.9|71283.9|71294.5|71284.5|71264.8|71254.8|654
1591251300000|2020-06-04 06:15:00|71294|71284|71313|71303|71318.9|71308.9|71289.9|71279.9|644
1591251600000|2020-06-04 06:20:00|71313.2|71303.2|71302.5|71292.5|71313.3|71303.3|71296.8|71286.8|616
1591251900000|2020-06-04 06:25:00|71302.6|71292.6|71324.8|71314.8|71331.5|71321.5|71300.7|71290.7|528
1591252200000|2020-06-04 06:30:00|71324.7|71314.7|71297.7|71287.7|71326.6|71316.6|71291.4|71277.4|642
1591252500000|2020-06-04 06:35:00|71297.9|71287.9|71291.3|71281.3|71307.4|71297.4|71290.1|71280.1|588
1591252800000|2020-06-04 06:40:00|71292.4|71282.4|71309.5|71299.5|71314.8|71302.3|71290.5|71280.5|532
1591253100000|2020-06-04 06:45:00|71309.6|71299.6|71313.5|71303.5|71322.4|71312|71309.3|71296.3|702
1591253400000|2020-06-04 06:50:00|71314|71304|71314.1|71304.1|71323.8|71313.8|71310.8|71298.8|696
1591253700000|2020-06-04 06:55:00|71313.9|71303.9|71277.1|71267.1|71313.9|71303.9|71270.4|71256.1|830
1591254000000|2020-06-04 07:00:00|71277.5|71267.5|71280.7|71270.7|71298.3|71284.8|71270|71260|693
1591254300000|2020-06-04 07:05:00|71281.4|71271.4|71305.3|71295.3|71306.3|71296.3|71272.3|71259.1|738
1591254600000|2020-06-04 07:10:00|71305.5|71295.5|71305.6|71295.6|71318.4|71307.4|71293.8|71283.8|733
1591254900000|2020-06-04 07:15:00|71305.7|71295.7|71289|71279|71307.4|71297.4|71280.6|71266|725
1591255200000|2020-06-04 07:20:00|71289.1|71279.1|71293.2|71283.2|71297.5|71285|71280.6|71268.6|671
1591255500000|2020-06-04 07:25:00|71293.4|71283.4|71262.3|71252.3|71294.3|71284.3|71253.2|71241|777
1591255800000|2020-06-04 07:30:00|71262.1|71252.1|71261|71251|71272.5|71260|71252.8|71238.5|685
1591256100000|2020-06-04 07:35:00|71260.9|71250.9|71257.3|71247.3|71268.7|71254.5|71253.8|71240.5|556
1591256400000|2020-06-04 07:40:00|71257.6|71247.6|71278.9|71268.9|71284.2|71274.2|71257.4|71247.4|632
1591256700000|2020-06-04 07:45:00|71279|71269|71284.8|71274.8|71286.6|71276.6|71269.2|71259.2|573
1591257000000|2020-06-04 07:50:00|71284.9|71274.9|71276.5|71266.5|71284.9|71274.9|71271.8|71261.8|512
1591257300000|2020-06-04 07:55:00|71276.6|71266.6|71260.1|71250.1|71276.6|71266.6|71255|71245|629
1591257600000|2020-06-04 08:00:00|71260.3|71250.3|71279.2|71269.2|71282.3|71272.3|71252.7|71242.7|659
1591257900000|2020-06-04 08:05:00|71279.3|71269.3|71272|71262|71288.7|71277.1|71265.7|71255.7|652
1591258200000|2020-06-04 08:10:00|71272.1|71262.1|71271.8|71261.8|71282.8|71272.8|71265.3|71255.3|644
1591258500000|2020-06-04 08:15:00|71271.7|71261.7|71271.3|71261.3|71287.4|71273.2|71264.6|71251.4|597
1591258800000|2020-06-04 08:20:00|71271.5|71261.5|71269.9|71259.9|71276.1|71264.5|71264|71251.1|573
1591259100000|2020-06-04 08:25:00|71270|71260|71289.2|71279.2|71289.5|71279.5|71263.6|71248.5|512
1591259400000|2020-06-04 08:30:00|71289.1|71279.1|71281.6|71271.6|71294.5|71284.5|71275.3|71265.3|590
1591259700000|2020-06-04 08:35:00|71281.5|71271.5|71299.1|71289.1|71299.2|71289.2|71280.6|71270.6|494
1591260000000|2020-06-04 08:40:00|71299|71289|71304.4|71294.4|71306.7|71296.7|71297.4|71283.5|535
1591260300000|2020-06-04 08:45:00|71304.3|71294.3|71307.9|71297.9|71314|71302.4|71304.1|71291.3|573
1591260600000|2020-06-04 08:50:00|71307.8|71297.8|71301|71291|71311.6|71301.6|71300.1|71290.1|418
1591260900000|2020-06-04 08:55:00|71301.1|71291.1|71281|71271|71302.7|71292.7|71280.5|71269.2|619
1591261200000|2020-06-04 09:00:00|71280.7|71270.7|71288.7|71278.7|71294.2|71281|71280.7|71267.6|374
1591261500000|2020-06-04 09:05:00|71288.6|71278.6|71283.4|71273.4|71294.7|71281.7|71276.7|71266.7|527
1591261800000|2020-06-04 09:10:00|71283.6|71273.6|71285.4|71275.4|71286.4|71275.6|71267.3|71254.9|553
1591262100000|2020-06-04 09:15:00|71285.2|71275.2|71287|71277|71298.4|71287|71285|71272.7|575
1591262400000|2020-06-04 09:20:00|71283.9|71273.9|71284.3|71274.3|71293.7|71278.9|71277|71265|505
1591262700000|2020-06-04 09:25:00|71284.5|71274.5|71295.8|71285.8|71303.5|71288.4|71276.4|71261.3|550
1591263000000|2020-06-04 09:30:00|71295.6|71285.6|71284.2|71274.2|71303.4|71293.4|71284.1|71272.6|604
1591263300000|2020-06-04 09:35:00|71284.4|71274.4|71274.1|71254.1|71294.6|71280.3|71269.5|71253.8|592
1591263600000|2020-06-04 09:40:00|71274.2|71254.2|71278.9|71258.9|71279|71267|71267.5|71252.5|430
1591263900000|2020-06-04 09:45:00|71279.1|71259.1|71279.7|71259.7|71281.5|71271.5|71266|71251.4|418
1591264200000|2020-06-04 09:50:00|71279.4|71259.4|71262.4|71242.4|71280.1|71264.7|71255.9|71241.9|500
1591264500000|2020-06-04 09:55:00|71262.5|71242.5|71254.6|71244.6|71264.3|71249.3|71253.2|71239.9|350
1591264800000|2020-06-04 10:00:00|71255.4|71245.4|71262|71242|71270.9|71255.7|71254.6|71240.2|436
1591265100000|2020-06-04 10:05:00|71262.8|71242.8|71257.8|71247.8|71267|71251.8|71257.4|71240.7|388
1591265400000|2020-06-04 10:10:00|71257.7|71247.7|71267|71247|71267|71252.1|71249.8|71233.2|561
1591265700000|2020-06-04 10:15:00|71266.9|71246.9|71260|71250|71269.2|71254.3|71256.8|71239.3|482
1591266000000|2020-06-04 10:20:00|71259.7|71249.7|71270.5|71250.5|71273.4|71257.1|71259.4|71244.7|399
1591266300000|2020-06-04 10:25:00|71270.4|71250.4|71256.7|71246.7|71271|71256.9|71254.9|71239.7|435
1591266600000|2020-06-04 10:30:00|71256.6|71246.6|71256.4|71236.4|71265|71250.2|71249.7|71233.2|472
1591266900000|2020-06-04 10:35:00|71256.3|71236.3|71263.5|71243.5|71264.3|71249.3|71252.9|71235.5|326
1591267200000|2020-06-04 10:40:00|71263.6|71243.6|71271.5|71251.5|71271.9|71256.8|71257.1|71242.2|348
1591267500000|2020-06-04 10:45:00|71271.4|71251.4|71271.8|71261.8|71281.5|71265|71264.7|71249.4|451
1591267800000|2020-06-04 10:50:00|71271.9|71261.9|71287.4|71277.4|71294.8|71278.6|71271.6|71256.2|483
1591268100000|2020-06-04 10:55:00|71287.8|71277.8|71288.5|71268.5|71295.8|71280.1|71280.1|71264.8|477
1591268400000|2020-06-04 11:00:00|71288.8|71268.8|71288.7|71268.7|71296|71279.3|71281.4|71266|466
1591268700000|2020-06-04 11:05:00|71288.6|71268.6|71279.4|71259.4|71289.1|71270|71275.9|71255.9|470
1591269000000|2020-06-04 11:10:00|71279.5|71259.5|71267.2|71247.2|71282.3|71266.6|71266.7|71246.7|446
1591269300000|2020-06-04 11:15:00|71267.1|71247.1|71277.8|71257.8|71279.2|71263|71266.8|71246.9|457
1591269600000|2020-06-04 11:20:00|71277.9|71257.9|71269.1|71249.1|71278.9|71263.7|71262.8|71245.6|422
1591269900000|2020-06-04 11:25:00|71269.9|71249.9|71263.8|71243.8|71271.4|71255.3|71256.9|71240.5|489
1591270200000|2020-06-04 11:30:00|71263.4|71243.4|71261.5|71241.5|71265|71249.5|71254.7|71240.2|464
1591270500000|2020-06-04 11:35:00|71261.7|71241.7|71258.7|71238.7|71262.2|71242.2|71249.7|71232|465
1591270800000|2020-06-04 11:40:00|71259.2|71239.2|71270.6|71250.6|71271.2|71254.7|71256.4|71238.3|551
1591271100000|2020-06-04 11:45:00|71270|71250|71224.5|71204.5|71271.2|71251.2|71219.2|71199.2|943
1591271400000|2020-06-04 11:50:00|71224.2|71204.2|71198|71178|71232.3|71212.3|71197|71177|968
1591271700000|2020-06-04 11:55:00|71198.2|71178.2|71201.2|71181.2|71214.9|71194.9|71174.7|71154.7|970
1591272000000|2020-06-04 12:00:00|71201.8|71181.8|71210.9|71190.9|71226.3|71209.8|71191.3|71176.6|965
1591272300000|2020-06-04 12:05:00|71210.6|71190.6|71224|71204|71225.5|71210.9|71191.7|71171.8|872
1591272600000|2020-06-04 12:10:00|71218.9|71208.9|71265.3|71245.3|71268|71253|71217.8|71202.6|899
1591272900000|2020-06-04 12:15:00|71265.2|71245.2|71268.7|71248.7|71277.5|71262.2|71252|71235.4|841
1591273200000|2020-06-04 12:20:00|71268.9|71248.9|71271.6|71251.6|71283.2|71264.2|71262.9|71246.3|813
1591273500000|2020-06-04 12:25:00|71271.5|71251.5|71271.3|71251.3|71276.7|71258.1|71261.9|71244.4|679
1591273800000|2020-06-04 12:30:00|71270.8|71250.8|71296.7|71276.7|71302.5|71282.5|71259.8|71239.8|915
1591274100000|2020-06-04 12:35:00|71296.4|71276.4|71270.6|71250.6|71302.9|71282.9|71270|71250|925
1591274400000|2020-06-04 12:40:00|71270.7|71250.7|71284.8|71264.8|71289.4|71270.6|71259.4|71239.4|979
1591274700000|2020-06-04 12:45:00|71283.1|71263.1|71256.1|71236.1|71283.1|71263.1|71255.2|71235.2|856
1591275000000|2020-06-04 12:50:00|71256.3|71236.3|71257.9|71237.9|71263.7|71245.6|71240.3|71220.3|868
1591275300000|2020-06-04 12:55:00|71257.2|71237.2|71250|71230|71259.2|71243.2|71228.3|71208.3|808
1591275600000|2020-06-04 13:00:00|71249.4|71229.4|71241.3|71221.3|71267.8|71252.3|71240.3|71221.3|872
1591275900000|2020-06-04 13:05:00|71241.7|71221.7|71233.3|71213.3|71242.1|71222.1|71219.8|71199.8|873
1591276200000|2020-06-04 13:10:00|71233.6|71213.6|71234|71214|71243.1|71225.5|71220.1|71200.8|909
1591276500000|2020-06-04 13:15:00|71233.9|71213.9|71238.9|71218.9|71249|71231.4|71218.1|71203|931
1591276800000|2020-06-04 13:20:00|71239.3|71219.3|71232.4|71212.4|71240.9|71225.7|71220.6|71201|893
1591277100000|2020-06-04 13:25:00|71232.1|71212.1|71234.4|71214.4|71245.6|71228.8|71226.1|71209.3|911
1591277400000|2020-06-04 13:30:00|71234|71214|71224.9|71204.9|71235.9|71220.8|71210.7|71194.8|888
1591277700000|2020-06-04 13:35:00|71225.4|71205.4|71254|71234|71254.6|71239|71216|71199.8|937
1591278000000|2020-06-04 13:40:00|71253.6|71233.6|71256.5|71236.5|71264.5|71247.9|71239.7|71220.9|902
1591278300000|2020-06-04 13:45:00|71251.6|71241.6|71264.4|71244.4|71268.5|71254|71248|71232.3|869
1591278600000|2020-06-04 13:50:00|71260|71250|71270.7|71250.7|71276.5|71260.4|71252.2|71235|958
1591278900000|2020-06-04 13:55:00|71265.1|71255.1|71270.2|71250.2|71278.8|71263.6|71262.3|71247.2|813
1591279200000|2020-06-04 14:00:00|71270|71250|71266.2|71246.2|71274.8|71259|71244.6|71228.8|827
1591279500000|2020-06-04 14:05:00|71266.3|71246.3|71270.9|71250.9|71283|71265.2|71255.2|71239.6|709
1591279800000|2020-06-04 14:10:00|71270.7|71250.7|71255.4|71245.4|71273.5|71257.9|71254.9|71239.4|801
1591280100000|2020-06-04 14:15:00|71255.3|71245.3|71227|71207|71261.1|71245.7|71224|71206.3|869
1591280400000|2020-06-04 14:20:00|71227.3|71207.3|71226.6|71206.6|71230.4|71215.2|71219.9|71202|875
1591280700000|2020-06-04 14:25:00|71221.9|71211.9|71191.4|71181.4|71229.7|71213.9|71190.5|71175.5|743
1591281000000|2020-06-04 14:30:00|71196.2|71176.2|71174.1|71154.1|71199.5|71183.9|71161.6|71145.3|966
1591281300000|2020-06-04 14:35:00|71169|71159|71161.2|71151.2|71185.6|71170.8|71161|71146.4|836
1591281600000|2020-06-04 14:40:00|71158.3|71148.3|71144|71124|71164.1|71149.2|71135.2|71117.8|904
1591281900000|2020-06-04 14:45:00|71143.9|71123.9|71124.6|71114.6|71147.4|71131.4|71116.4|71101.1|906
1591282200000|2020-06-04 14:50:00|71124.7|71114.7|71095.5|71085.5|71134.5|71119.5|71094.3|71079.6|910
1591282500000|2020-06-04 14:55:00|71095.7|71085.7|71105.8|71085.8|71118.3|71103|71084.5|71070.3|934
1591282800000|2020-06-04 15:00:00|71099.8|71089.8|71121.9|71101.9|71124.5|71110.1|71097|71080.8|869
1591283100000|2020-06-04 15:05:00|71122.2|71102.2|71120.6|71100.6|71122.8|71107.6|71092.5|71077|882
1591283400000|2020-06-04 15:10:00|71120.7|71100.7|71146.9|71126.9|71167.5|71151|71114.4|71098.5|983
1591283700000|2020-06-04 15:15:00|71147.2|71127.2|71158.7|71138.7|71166.2|71151|71139.2|71124.9|836
1591284000000|2020-06-04 15:20:00|71158.8|71138.8|71149.6|71139.6|71170.9|71156.7|71141.3|71126|835
1591284300000|2020-06-04 15:25:00|71148.9|71138.9|71168.8|71148.8|71173.8|71157.7|71148.9|71133.3|904
1591284600000|2020-06-04 15:30:00|71169|71149|71151.3|71131.3|71172.1|71154.6|71147.7|71127.7|853
1591284900000|2020-06-04 15:35:00|71150.7|71130.7|71151|71131|71162.4|71144.7|71143.4|71124|769
1591285200000|2020-06-04 15:40:00|71150.9|71130.9|71158.8|71138.8|71160.1|71142.4|71142.3|71122.9|758
1591285500000|2020-06-04 15:45:00|71159.1|71139.1|71159.4|71139.4|71162.6|71145.8|71149.1|71132.2|614
1591285800000|2020-06-04 15:50:00|71159.5|71139.5|71141.9|71131.9|71161|71145.1|71141.9|71126|634
1591286100000|2020-06-04 15:55:00|71142.5|71132.5|71159.1|71139.1|71159.3|71144.4|71142.5|71127|628
1591286400000|2020-06-04 16:00:00|71159|71139|71152.9|71142.9|71160.2|71145.7|71146.9|71131.5|505
1591286700000|2020-06-04 16:05:00|71152.8|71142.8|71151.4|71131.4|71157.8|71142.8|71139.5|71124|540
1591287000000|2020-06-04 16:10:00|71151.3|71131.3|71136.5|71126.5|71151.8|71137.1|71132|71116.6|457
1591287300000|2020-06-04 16:15:00|71136.6|71126.6|71137.3|71117.3|71157.2|71141.2|71132.7|71115.6|747
1591287600000|2020-06-04 16:20:00|71137.5|71117.5|71116.1|71096.1|71138|71120.1|71112.4|71095|599
1591287900000|2020-06-04 16:25:00|71116.4|71096.4|71116.5|71096.5|71123.8|71108.6|71107.3|71092.6|685
1591288200000|2020-06-04 16:30:00|71111.6|71101.6|71152.8|71132.8|71153.5|71133.6|71111.6|71099.8|761
1591288500000|2020-06-04 16:35:00|71151.8|71131.8|71140.1|71130.1|71158.2|71143|71134|71119.1|638
1591288800000|2020-06-04 16:40:00|71144.8|71124.8|71154.5|71134.5|71156|71140.6|71136.6|71120.5|621
1591289100000|2020-06-04 16:45:00|71154.7|71134.7|71148.5|71128.5|71155.2|71140|71141.1|71126.6|561
1591289400000|2020-06-04 16:50:00|71148.8|71128.8|71145.6|71125.6|71152.8|71138|71137.1|71123.2|612
1591289700000|2020-06-04 16:55:00|71145.7|71125.7|71172.4|71152.4|71173.1|71154.1|71135.7|71120.9|636
1591290000000|2020-06-04 17:00:00|71172.2|71152.2|71172.4|71152.4|71173.7|71153.7|71162.8|71147.7|528
1591290300000|2020-06-04 17:05:00|71172.3|71152.3|71157.9|71137.9|71173.5|71153.5|71153.1|71137.8|509
1591290600000|2020-06-04 17:10:00|71158|71138|71145.8|71125.8|71158.3|71142|71138.1|71123.1|549
1591290900000|2020-06-04 17:15:00|71145.7|71125.7|71144.2|71124.2|71146.6|71132.8|71135.3|71119.3|586
1591291200000|2020-06-04 17:20:00|71144.1|71124.1|71147.8|71127.8|71149.7|71135.2|71136.2|71119.9|502
1591291500000|2020-06-04 17:25:00|71147.7|71127.7|71153.6|71143.6|71159.8|71144.7|71130.6|71115|602
1591291800000|2020-06-04 17:30:00|71158.3|71138.3|71134|71124|71158.7|71143.1|71133.4|71118|542
1591292100000|2020-06-04 17:35:00|71133.8|71123.8|71121|71101|71140|71125.1|71117.3|71101|636
1591292400000|2020-06-04 17:40:00|71120.9|71100.9|71098.2|71078.2|71123.7|71108.9|71092.5|71077.3|597
1591292700000|2020-06-04 17:45:00|71098.3|71078.3|71095.4|71085.4|71101.7|71086.6|71092.4|71077.5|497
1591293000000|2020-06-04 17:50:00|71095.5|71085.5|71111.3|71091.3|71114|71098.9|71092.6|71078.3|548
1591293300000|2020-06-04 17:55:00|71111.4|71091.4|71107.6|71087.6|71119.1|71103.6|71099.5|71083.8|555
1591293600000|2020-06-04 18:00:00|71107.5|71087.5|71106.5|71086.5|71116.5|71100.9|71096|71080.7|533
1591293900000|2020-06-04 18:05:00|71106.1|71086.1|71111|71091|71117.5|71100.7|71100.5|71085.7|508
1591294200000|2020-06-04 18:10:00|71111.1|71091.1|71098.8|71078.8|71113|71097.2|71091.5|71073.4|530
1591294500000|2020-06-04 18:15:00|71093.2|71083.2|71079.1|71059.1|71103|71084.7|71068.8|71051|698
1591294800000|2020-06-04 18:20:00|71079.4|71059.4|71061.7|71041.7|71080.7|71066|71051.9|71037.5|712
1591295100000|2020-06-04 18:25:00|71061.6|71041.6|71045.9|71025.9|71068.7|71049.6|71040.5|71025.7|646
1591295400000|2020-06-04 18:30:00|71046|71026|71059.9|71049.9|71067.5|71049.9|71040.3|71024.9|688
1591295700000|2020-06-04 18:35:00|71064.3|71044.3|71070.8|71050.8|71074.3|71059.3|71055.3|71039.2|613
1591296000000|2020-06-04 18:40:00|71065.7|71055.7|71076.3|71056.3|71077.3|71059.3|71062.6|71047.9|587
1591296300000|2020-06-04 18:45:00|71076.6|71056.6|71062|71042|71079.1|71063.7|71058.2|71041.5|601
1591296600000|2020-06-04 18:50:00|71057.2|71047.2|71079.2|71059.2|71081|71065.7|71057.2|71041.1|563
1591296900000|2020-06-04 18:55:00|71079.3|71059.3|71085|71065|71085.1|71069.9|71068.3|71054|643
1591297200000|2020-06-04 19:00:00|71084.8|71064.8|71074.2|71054.2|71086.5|71069.9|71063.2|71047.6|665
1591297500000|2020-06-04 19:05:00|71074.3|71054.3|71093.5|71073.5|71104.9|71084.9|71068.4|71053.2|829
1591297800000|2020-06-04 19:10:00|71093.6|71073.6|71102|71082|71107.1|71091.7|71088.8|71070.1|679
1591298100000|2020-06-04 19:15:00|71102.1|71082.1|71100.2|71080.2|71116.9|71096.9|71098.5|71079.2|797
1591298400000|2020-06-04 19:20:00|71100.3|71080.3|71107.8|71087.8|71109.7|71089.7|71093.7|71074.2|685
1591298700000|2020-06-04 19:25:00|71107.7|71087.7|71103.9|71083.9|71111.4|71091.4|71099.3|71081.3|587
1591299000000|2020-06-04 19:30:00|71103.8|71083.8|71090.4|71070.4|71104|71086.4|71084|71066.6|557
1591299300000|2020-06-04 19:35:00|71090.1|71070.1|71092.2|71072.2|71095.3|71075.3|71088.6|71068.6|588
1591299600000|2020-06-04 19:40:00|71092.3|71072.3|71090.5|71070.5|71092.7|71072.7|71083.7|71063.7|558
1591299900000|2020-06-04 19:45:00|71090.6|71070.6|71093.4|71073.4|71098.7|71078.7|71087|71067|614
1591300200000|2020-06-04 19:50:00|71093.5|71073.5|71100.7|71080.7|71103.1|71083.1|71091.6|71071.6|711
1591300500000|2020-06-04 19:55:00|71100.9|71080.9|71093.9|71073.9|71102.8|71082.8|71093|71073|540
1591300800000|2020-06-04 20:00:00|71094|71074|71098.4|71078.4|71099.1|71079.1|71092.2|71072.2|288
1591301100000|2020-06-04 20:05:00|71098.5|71078.5|71082.6|71062.6|71099.7|71079.7|71078.8|71058.8|321
1591301400000|2020-06-04 20:10:00|71082.5|71062.5|71081.1|71061.1|71083|71063|71077.8|71057.8|262
1591301700000|2020-06-04 20:15:00|71081|71061|71098.5|71078.5|71103.2|71083.2|71080.6|71060.6|305
1591302000000|2020-06-04 20:20:00|71098.2|71078.2|71099.7|71079.7|71102.1|71082.1|71091.2|71071.2|183
1591302300000|2020-06-04 20:25:00|71099.6|71079.6|71098.7|71078.7|71100.6|71080.6|71096.6|71076.6|164
1591302600000|2020-06-04 20:30:00|71098.8|71078.8|71103.1|71083.1|71103.9|71083.9|71098.8|71078.8|151
1591302900000|2020-06-04 20:35:00|71103.6|71083.6|71103.1|71083.1|71103.8|71083.8|71101.1|71081.1|135
1591303200000|2020-06-04 20:40:00|71102.6|71082.6|71097.8|71077.8|71103.2|71083.2|71096.1|71076.1|174
1591303500000|2020-06-04 20:45:00|71097.6|71077.6|71092.9|71072.9|71102|71080.5|71090.1|71063.7|160
1591303800000|2020-06-04 20:50:00|71099.1|71063.9|71095.4|71075.4|71099.6|71079.6|71092.4|71063.9|109
1591304100000|2020-06-04 20:55:00|71095|71075|71094.8|71074.8|71105.3|71078.5|71088.9|71057.7|235
1591304400000|2020-06-04 21:00:00|71093.5|71073.5|71103.8|71034.1|71103.8|71077.1|71091.8|71034.1|126
1591304700000|2020-06-04 21:05:00|71113.2|71028.4|71093.8|71044.5|71118.5|71060.5|71092.7|71007.5|64
1591305000000|2020-06-04 21:10:00|71103.3|71043.6|71091|71046.5|71109.9|71056.2|71089.4|71029.1|119
1591305300000|2020-06-04 21:15:00|71096.9|71056.1|71088.5|71040.9|71120.6|71057|71088.5|71033.5|113
1591305600000|2020-06-04 21:20:00|71093.8|71041.1|71092|71042.5|71099.4|71048.9|71088.5|71029|69
1591305900000|2020-06-04 21:25:00|71092.1|71050|71088.5|71039.2|71098.7|71052|71088.5|71024.5|54
1591306200000|2020-06-04 21:30:00|71097.5|71036.8|71097.8|71025.8|71119.8|71042.4|71091|71025.8|103
1591306500000|2020-06-04 21:35:00|71097.9|71032.1|71094.5|71039.4|71109.3|71057.9|71090.2|71022.3|139
1591306800000|2020-06-04 21:40:00|71094.8|71041.4|71096.6|71048|71100|71059.1|71088.7|71032.7|124
1591307100000|2020-06-04 21:45:00|71091.7|71047.2|71100.6|71056.3|71106.7|71080.1|71087.1|71033.8|291
1591307400000|2020-06-04 21:50:00|71102.8|71043.2|71093.3|71073.3|71111.8|71081|71090.3|71035.7|222
1591307700000|2020-06-04 21:55:00|71093.6|71073.6|71098.1|71036.5|71106.4|71076.7|71083.4|71032.7|174
1591308000000|2020-06-04 22:00:00|71099.4|71038.2|71085.6|71044.6|71099.4|71048.5|71077.8|71030.1|458
1591308300000|2020-06-04 22:05:00|71086.8|71029.6|71086.3|71044.4|71094.3|71049.7|71080.4|71029.6|374
1591308600000|2020-06-04 22:10:00|71086.4|71043.1|71086.9|71046.4|71093.2|71052.3|71079.8|71034.9|399
1591308900000|2020-06-04 22:15:00|71087.6|71042.3|71089|71045.3|71093.2|71052.1|71081.3|71036.7|319
1591309200000|2020-06-04 22:20:00|71089.9|71045.2|71086.2|71040.7|71091.2|71052.1|71077.2|71035.8|450
1591309500000|2020-06-04 22:25:00|71085.9|71041.4|71081.9|71042.8|71092.8|71056.3|71076.3|71029.5|377
1591309800000|2020-06-04 22:30:00|71079.2|71043.5|71087|71040.8|71091.5|71057.8|71075.6|71029.1|331
1591310100000|2020-06-04 22:35:00|71086.5|71041.6|71085.7|71040.3|71090.9|71059.5|71074.8|71034.1|366
1591310400000|2020-06-04 22:40:00|71084.6|71039.2|71086.3|71045.4|71095.1|71051.4|71079.6|71033.6|488
1591310700000|2020-06-04 22:45:00|71086.8|71038.3|71084|71043.3|71095.5|71053|71081.2|71031.5|618
1591311000000|2020-06-04 22:50:00|71083.7|71042.9|71083.4|71041.7|71091.9|71047|71080.1|71036.1|1014
1591311300000|2020-06-04 22:55:00|71083.7|71042|71095.5|71054.8|71102.4|71054.8|71079.6|71038.4|839
1591311600000|2020-06-04 23:00:00|71096|71055.6|71094.6|71056.1|71100.6|71059.9|71091.9|71048.2|518
1591311900000|2020-06-04 23:05:00|71095.9|71057.8|71092.7|71058.5|71098.7|71060.7|71088|71055.3|505
1591312200000|2020-06-04 23:10:00|71093|71058.3|71091.9|71059.3|71095.3|71065.1|71085.1|71054.2|281
1591312500000|2020-06-04 23:15:00|71091.5|71058.5|71092.8|71057.8|71096|71060.1|71087.9|71054.3|389
1591312800000|2020-06-04 23:20:00|71094.8|71058.9|71092.1|71059.8|71095.6|71061.3|71087.6|71055.1|422
1591313100000|2020-06-04 23:25:00|71093.9|71060.3|71089.5|71058.4|71094.7|71066.3|71080.3|71054.2|331
1591313400000|2020-06-04 23:30:00|71089.4|71057.8|71093.4|71058.6|71096.8|71066.4|71085.2|71055.1|221
1591313700000|2020-06-04 23:35:00|71092.9|71059.9|71092.1|71060|71094.8|71068.5|71085.6|71055.3|237
1591314000000|2020-06-04 23:40:00|71091.5|71060.8|71084|71064|71094.3|71067.6|71083.6|71057.3|360
1591314300000|2020-06-04 23:45:00|71084.6|71064.6|71085.2|71065.2|71100.9|71080.9|71083.6|71057.6|491
1591314600000|2020-06-04 23:50:00|71085.9|71065.9|71086.9|71066.9|71094.1|71069.5|71084.4|71060.8|424
1591314900000|2020-06-04 23:55:00|71087.2|71067.2|71088.9|71068.9|71091.7|71071.7|71085.3|71065.3|507
1591315200000|2020-06-05 00:00:00|71088.5|71068.5|71094.2|71074.2|71096.7|71076.7|71087.8|71067.8|554
1591315500000|2020-06-05 00:05:00|71093.8|71073.8|71092.9|71072.9|71102.5|71082.5|71091.4|71071.4|650
1591315800000|2020-06-05 00:10:00|71092.7|71072.7|71119|71099|71124.6|71103.8|71092|71072|732
1591316100000|2020-06-05 00:15:00|71118.6|71098.6|71112.4|71092.4|71120.5|71100.5|71106.5|71086.5|700
1591316400000|2020-06-05 00:20:00|71112.6|71092.6|71108|71088|71113.7|71093.7|71104.5|71084.5|619
1591316700000|2020-06-05 00:25:00|71108.4|71088.4|71126.1|71106.1|71126.3|71106.3|71107.1|71087.1|546
1591317000000|2020-06-05 00:30:00|71125.8|71105.8|71138.1|71118.1|71150.1|71130.1|71122.8|71102.8|631
1591317300000|2020-06-05 00:35:00|71138.5|71118.5|71141.8|71121.8|71144|71124|71126.5|71106.5|540
1591317600000|2020-06-05 00:40:00|71141|71121|71136.2|71116.2|71157.1|71137.1|71133.8|71113.8|651
1591317900000|2020-06-05 00:45:00|71136.3|71116.3|71129.1|71109.1|71137.6|71117.6|71128|71108|524
1591318200000|2020-06-05 00:50:00|71128.7|71108.7|71121.4|71101.4|71130.1|71110.1|71117.3|71097.3|553
1591318500000|2020-06-05 00:55:00|71116.7|71096.7|71127.1|71107.1|71130.7|71110.7|71116.5|71096.5|610
1591318800000|2020-06-05 01:00:00|71127.4|71107.4|71102.8|71082.8|71128.1|71108.1|71086.3|71066.3|727
1591319100000|2020-06-05 01:05:00|71102.9|71082.9|71122.8|71102.8|71122.8|71103.1|71102.9|71082.9|644
1591319400000|2020-06-05 01:10:00|71122.9|71102.9|71119.7|71099.7|71140|71120|71114.8|71098.9|521
1591319700000|2020-06-05 01:15:00|71120.4|71100.4|71139.3|71119.3|71146.9|71126.9|71118|71098|684
1591320000000|2020-06-05 01:20:00|71139.1|71119.1|71128|71108|71140|71120|71121.5|71105.3|728
1591320300000|2020-06-05 01:25:00|71128.2|71108.2|71125.8|71105.8|71134.6|71117.5|71109.2|71093.7|722
1591320600000|2020-06-05 01:30:00|71126|71106|71109.8|71089.8|71126.1|71107.4|71086.6|71068.5|943
1591320900000|2020-06-05 01:35:00|71109.7|71089.7|71146.9|71126.9|71155.8|71141.3|71104|71089.2|844
1591321200000|2020-06-05 01:40:00|71146.8|71126.8|71131.7|71121.7|71155.8|71141.4|71129.1|71114|835
1591321500000|2020-06-05 01:45:00|71132|71122|71146.4|71126.4|71157.7|71142.4|71125.5|71110.7|771
1591321800000|2020-06-05 01:50:00|71140.3|71130.3|71133.1|71113.1|71148.6|71132.5|71123.5|71109.9|791
1591322100000|2020-06-05 01:55:00|71133.2|71113.2|71158.9|71148.9|71158.9|71148.9|71127.5|71113.2|750
1591322400000|2020-06-05 02:00:00|71158.4|71148.4|71154.8|71144.8|71177.6|71162.4|71150.4|71135.8|760
1591322700000|2020-06-05 02:05:00|71154.4|71144.4|71163.7|71153.7|71180.8|71166.1|71147|71133.7|716
1591323000000|2020-06-05 02:10:00|71163.1|71153.1|71171.9|71161.9|71184.9|71172.3|71158.6|71143.6|701
1591323300000|2020-06-05 02:15:00|71172|71162|71163.5|71143.5|71176.4|71162|71155|71135|665
1591323600000|2020-06-05 02:20:00|71163.6|71143.6|71171.5|71151.5|71183.1|71168.4|71155.8|71142.4|633
1591323900000|2020-06-05 02:25:00|71166.2|71156.2|71165.9|71145.9|71176.8|71164.1|71160.8|71145.8|630
1591324200000|2020-06-05 02:30:00|71160.8|71150.8|71147.3|71137.3|71165.8|71151.4|71145.6|71133.1|686
1591324500000|2020-06-05 02:35:00|71147.4|71137.4|71157.4|71147.4|71167.3|71152|71147.1|71136.8|707
1591324800000|2020-06-05 02:40:00|71157.1|71147.1|71140.6|71130.6|71161.9|71151|71138|71126.5|666
1591325100000|2020-06-05 02:45:00|71140.7|71130.7|71143.5|71123.5|71153.3|71138.7|71134.1|71120.1|633
1591325400000|2020-06-05 02:50:00|71143.3|71123.3|71145.4|71135.4|71157.6|71145|71138.1|71122.9|590
1591325700000|2020-06-05 02:55:00|71145.3|71135.3|71133.2|71123.2|71151.8|71138.6|71126.9|71116.9|634
1591326000000|2020-06-05 03:00:00|71132.2|71122.2|71143.9|71133.9|71147.5|71136|71130.9|71120.9|553
1591326300000|2020-06-05 03:05:00|71143.8|71133.8|71133.5|71123.5|71146.5|71136.5|71132.1|71118.7|606
1591326600000|2020-06-05 03:10:00|71133.4|71123.4|71118.1|71108.1|71133.8|71123.8|71115.9|71105.9|655
1591326900000|2020-06-05 03:15:00|71118.3|71108.3|71121.9|71111.9|71127.7|71116.2|71115|71103.1|565
1591327200000|2020-06-05 03:20:00|71121.8|71111.8|71114.4|71104.4|71122.5|71112.5|71109.6|71094.7|605
1591327500000|2020-06-05 03:25:00|71114.7|71104.7|71113.6|71103.6|71118.8|71108.8|71106.2|71091.8|573
1591327800000|2020-06-05 03:30:00|71113.7|71103.7|71110.8|71100.8|71124.4|71110|71107.7|71096.1|594
1591328100000|2020-06-05 03:35:00|71110.7|71100.7|71105.7|71095.7|71114.2|71104.2|71103.8|71091.8|588
1591328400000|2020-06-05 03:40:00|71105.6|71095.6|71104.6|71084.6|71117.9|71105.5|71099.3|71084.5|499
1591328700000|2020-06-05 03:45:00|71099.6|71089.6|71108.2|71098.2|71111.2|71101.2|71099.6|71087|454
1591329000000|2020-06-05 03:50:00|71108.1|71098.1|71080.6|71070.6|71108.1|71098.1|71080.3|71065.7|431
1591329300000|2020-06-05 03:55:00|71080.5|71070.5|71064.1|71054.1|71084.3|71070.5|71057.8|71043|659
1591329600000|2020-06-05 04:00:00|71064.2|71054.2|71066|71056|71075.5|71060.6|71059|71045.8|563
1591329900000|2020-06-05 04:05:00|71066.1|71056.1|71072.9|71062.9|71078.6|71065.6|71066|71051.4|416
1591330200000|2020-06-05 04:10:00|71072.8|71062.8|71076.2|71066.2|71078.2|71068.2|71072.1|71062.1|387
1591330500000|2020-06-05 04:15:00|71076.1|71066.1|71070.8|71060.8|71080|71066.8|71069.8|71055.7|409
1591330800000|2020-06-05 04:20:00|71070.7|71060.7|71073|71063|71073.5|71063.5|71063.7|71053.7|448
1591331100000|2020-06-05 04:25:00|71072.9|71062.9|71040.6|71020.6|71073|71063|71025.3|71010.3|685
1591331400000|2020-06-05 04:30:00|71040.5|71020.5|70981.7|70961.7|71044.9|71028.2|70970.6|70952.2|892
1591331700000|2020-06-05 04:35:00|70982.3|70962.3|70969.5|70959.5|70993.7|70978.9|70963.3|70946.9|693
1591332000000|2020-06-05 04:40:00|70969.1|70959.1|70991.8|70971.8|70992.5|70977.4|70968.6|70952.9|756
1591332300000|2020-06-05 04:45:00|70992.2|70972.2|70982.8|70962.8|70995.1|70979.8|70970.4|70956.1|583
1591332600000|2020-06-05 04:50:00|70978.1|70968.1|71002.8|70982.8|71006.8|70990.9|70974.8|70959.3|618
1591332900000|2020-06-05 04:55:00|71002.9|70982.9|71002.8|70982.8|71007.5|70994.7|70994.7|70979.6|618
1591333200000|2020-06-05 05:00:00|70998.9|70988.9|70965.7|70955.7|71007.3|70994|70963.3|70949.5|737
1591333500000|2020-06-05 05:05:00|70966.5|70956.5|70970.7|70960.7|70978.9|70964.6|70963.1|70951.5|688
1591333800000|2020-06-05 05:10:00|70970.6|70960.6|70961.7|70941.7|70975.1|70960.6|70950.4|70935.4|610
1591334100000|2020-06-05 05:15:00|70962|70942|70985.9|70965.9|70987.4|70972.4|70956.2|70940.9|647
1591334400000|2020-06-05 05:20:00|70986|70966|70970.7|70950.7|70987.2|70969.8|70963|70947.9|660
1591334700000|2020-06-05 05:25:00|70970.6|70950.6|70964.2|70944.2|70970.8|70952.7|70952.3|70937.5|554
1591335000000|2020-06-05 05:30:00|70964.1|70944.1|70966.8|70956.8|70977.6|70962.3|70958.1|70942.5|679
1591335300000|2020-06-05 05:35:00|70966.6|70956.6|70974.6|70964.6|70979.6|70964.6|70964.1|70949|687
1591335600000|2020-06-05 05:40:00|70974.3|70964.3|70989.3|70969.3|70992.5|70977.5|70972.8|70957.7|640
1591335900000|2020-06-05 05:45:00|70989.5|70969.5|70950.3|70930.3|70991.9|70978.7|70948.6|70929.5|796
1591336200000|2020-06-05 05:50:00|70947.9|70927.9|70913.5|70893.5|70963.7|70948.9|70909.4|70893.2|929
1591336500000|2020-06-05 05:55:00|70913.7|70893.7|70886.8|70876.8|70918.4|70903.5|70884.3|70869.7|921
1591336800000|2020-06-05 06:00:00|70887|70877|70879|70859|70902.7|70886.2|70856.2|70841.6|942
1591337100000|2020-06-05 06:05:00|70878.9|70858.9|70862.3|70852.3|70883.5|70868.5|70847|70831.8|912
1591337400000|2020-06-05 06:10:00|70862.4|70852.4|70891.6|70871.6|70898.1|70882.6|70859|70843.7|788
1591337700000|2020-06-05 06:15:00|70891.5|70871.5|70852|70832|70899.9|70885.3|70833.8|70813.8|906
1591338000000|2020-06-05 06:20:00|70847.1|70837.1|70858.6|70848.6|70868.1|70854.4|70837.1|70822.1|931
1591338300000|2020-06-05 06:25:00|70863.6|70843.6|70856.9|70846.9|70870.3|70856.4|70849.1|70834|829
1591338600000|2020-06-05 06:30:00|70855.1|70845.1|70876|70866|70879.6|70867.6|70848.9|70834.6|731
1591338900000|2020-06-05 06:35:00|70875.9|70865.9|70877|70867|70881.1|70871.1|70850.4|70840.4|766
1591339200000|2020-06-05 06:40:00|70877.2|70867.2|70871.4|70861.4|70880.6|70870.6|70862.4|70852.4|708
1591339500000|2020-06-05 06:45:00|70872.1|70862.1|70835|70825|70873.8|70863.8|70834.8|70824.8|693
1591339800000|2020-06-05 06:50:00|70835.4|70825.4|70868.8|70858.8|70872.5|70859.8|70832.2|70822.2|778
1591340100000|2020-06-05 06:55:00|70868.7|70858.7|70842.9|70832.9|70868.9|70858.9|70841.7|70827.5|770
1591340400000|2020-06-05 07:00:00|70843|70833|70849.1|70839.1|70854.6|70844.6|70833.4|70823.4|830
1591340700000|2020-06-05 07:05:00|70849|70839|70857.4|70847.4|70863.1|70853.1|70844.5|70834.5|763
1591341000000|2020-06-05 07:10:00|70857.3|70847.3|70853.1|70843.1|70858.5|70848.5|70818.9|70807|829
1591341300000|2020-06-05 07:15:00|70853.5|70843.5|70865.3|70855.3|70876.6|70866.6|70844.9|70833.6|812
1591341600000|2020-06-05 07:20:00|70865.2|70855.2|70842.4|70832.4|70871.9|70861.9|70826.7|70809|817
1591341900000|2020-06-05 07:25:00|70842.2|70832.2|70870.3|70860.3|70879|70868.2|70832.7|70821.1|803
1591342200000|2020-06-05 07:30:00|70869.7|70859.7|70851|70841|70870|70860|70832.9|70817.5|786
1591342500000|2020-06-05 07:35:00|70849.9|70839.9|70825.8|70815.8|70851|70841|70821.8|70811.8|839
1591342800000|2020-06-05 07:40:00|70825.6|70815.6|70831.8|70821.8|70847.1|70832.5|70820.8|70810.8|761
1591343100000|2020-06-05 07:45:00|70831.9|70821.9|70857.1|70847.1|70859.7|70849.5|70825.7|70815.7|772
1591343400000|2020-06-05 07:50:00|70856.9|70846.9|70851.8|70841.8|70867.4|70856|70840.7|70830.7|747
1591343700000|2020-06-05 07:55:00|70851.3|70841.3|70884.8|70874.8|70893.6|70878.3|70849.4|70839.4|788
1591344000000|2020-06-05 08:00:00|70886.3|70876.3|70875.4|70865.4|70896.6|70886.6|70872.6|70862.6|769
1591344300000|2020-06-05 08:05:00|70875.5|70865.5|70882.8|70872.8|70894.3|70884.3|70867.2|70852.8|718
1591344600000|2020-06-05 08:10:00|70882.9|70872.9|70887|70877|70900.7|70890.7|70874.3|70864.3|770
1591344900000|2020-06-05 08:15:00|70887.2|70877.2|70892.3|70882.3|70901.6|70891.6|70884.7|70874.7|684
1591345200000|2020-06-05 08:20:00|70892.4|70882.4|70878.5|70868.5|70893.8|70883.8|70868.7|70858.7|563
1591345500000|2020-06-05 08:25:00|70879.1|70869.1|70873.6|70863.6|70885.4|70872.2|70849.8|70836.8|712
1591345800000|2020-06-05 08:30:00|70873.3|70863.3|70873.2|70863.2|70880|70868.8|70865.6|70855.6|669
1591346100000|2020-06-05 08:35:00|70873.3|70863.3|70871.9|70861.9|70878.8|70868.8|70868.3|70855.3|561
1591346400000|2020-06-05 08:40:00|70872|70862|70862.7|70852.7|70883.5|70872.7|70862.1|70852.1|474
1591346700000|2020-06-05 08:45:00|70862.5|70852.5|70860.9|70850.9|70874.2|70864.2|70854.5|70843.8|641
1591347000000|2020-06-05 08:50:00|70861.1|70851.1|70956.9|70936.9|70990.5|70970.5|70860.8|70850.8|962
1591347300000|2020-06-05 08:55:00|70956.8|70936.8|70937.1|70917.1|70958.1|70938.5|70932|70916.8|886
1591347600000|2020-06-05 09:00:00|70936.8|70916.8|70908.3|70888.3|70948.6|70933.2|70880.7|70860.7|877
1591347900000|2020-06-05 09:05:00|70908.7|70888.7|70915.3|70895.3|70917.7|70903.3|70890.5|70870.5|739
1591348200000|2020-06-05 09:10:00|70915.2|70895.2|70905.7|70885.7|70918.6|70903.6|70895.9|70880.6|683
1591348500000|2020-06-05 09:15:00|70905.6|70885.6|70897|70887|70912.6|70896.6|70887.5|70873.2|674
1591348800000|2020-06-05 09:20:00|70897.3|70887.3|70928.1|70918.1|70934.8|70921.8|70897.1|70884.1|677
1591349100000|2020-06-05 09:25:00|70928|70918|70929.9|70909.9|70948.7|70934.4|70922|70908.5|777
1591349400000|2020-06-05 09:30:00|70930|70910|70938.8|70918.8|70957.1|70942.3|70923.6|70906.9|709
1591349700000|2020-06-05 09:35:00|70938.5|70918.5|70923.6|70913.6|70945.3|70932.8|70920.5|70900.8|714
1591350000000|2020-06-05 09:40:00|70928.4|70908.4|70925.1|70905.1|70941.4|70925.8|70920.9|70903.6|592
1591350300000|2020-06-05 09:45:00|70925.4|70905.4|70942|70922|70943.9|70928.8|70919.5|70905.3|696
1591350600000|2020-06-05 09:50:00|70942.1|70922.1|70930.3|70910.3|70943.2|70928|70920.5|70902.1|622
1591350900000|2020-06-05 09:55:00|70930.8|70910.8|70915.4|70895.4|70930.8|70912.3|70914.5|70894.5|457
1591351200000|2020-06-05 10:00:00|70914.5|70894.5|70928.9|70908.9|70929.9|70909.9|70910.8|70891.9|546
1591351500000|2020-06-05 10:05:00|70929|70909|70953.5|70933.5|70958.8|70938.8|70926.3|70908.3|644
1591351800000|2020-06-05 10:10:00|70954|70934|70939.8|70919.8|70954|70934|70932.5|70912.5|638
1591352100000|2020-06-05 10:15:00|70939.1|70919.1|70943|70923|70953|70938|70934.5|70914.5|535
1591352400000|2020-06-05 10:20:00|70943.3|70923.3|70950.7|70930.7|70957.8|70943.5|70941.5|70922.1|538
1591352700000|2020-06-05 10:25:00|70950.4|70930.4|70958.6|70938.6|70959.2|70939.3|70943|70927.8|491
1591353000000|2020-06-05 10:30:00|70958.7|70938.7|70948.2|70928.2|70963.4|70947|70943.2|70923.8|511
1591353300000|2020-06-05 10:35:00|70948.1|70928.1|70953.5|70933.5|70967|70950.9|70939.1|70924.4|575
1591353600000|2020-06-05 10:40:00|70953.6|70933.6|70958.3|70938.3|70972.9|70955.3|70953|70933|586
1591353900000|2020-06-05 10:45:00|70958.2|70938.2|70959.4|70939.4|70962.3|70942.3|70949.9|70931.9|571
1591354200000|2020-06-05 10:50:00|70959.8|70939.8|70949|70929|70961.1|70943.8|70944.2|70928.8|558
1591354500000|2020-06-05 10:55:00|70946.5|70926.5|70939.2|70919.2|70946.7|70929.8|70934.3|70917.8|481
1591354800000|2020-06-05 11:00:00|70938.6|70918.6|70943|70923|70947.3|70931.9|70916.7|70900.4|691
1591355100000|2020-06-05 11:05:00|70943.1|70923.1|70942.8|70922.8|70946.1|70931.9|70933.5|70919.3|588
1591355400000|2020-06-05 11:10:00|70942.7|70922.7|70949.2|70929.2|70956.3|70940|70935.2|70916.7|651
1591355700000|2020-06-05 11:15:00|70948.9|70928.9|70941.7|70921.7|70950.3|70935.7|70937.1|70921.7|641
1591356000000|2020-06-05 11:20:00|70941.8|70921.8|70953.1|70933.1|70956.6|70941.3|70936.5|70921.5|654
1591356300000|2020-06-05 11:25:00|70952.9|70932.9|70952.4|70932.4|70956.3|70940.7|70943.2|70928.1|608
1591356600000|2020-06-05 11:30:00|70952.3|70932.3|70941.5|70921.5|70957.9|70942.1|70936.2|70920.6|615
1591356900000|2020-06-05 11:35:00|70941.3|70921.3|70939.2|70919.2|70943.5|70933.4|70933.7|70918.8|492
1591357200000|2020-06-05 11:40:00|70934.2|70924.2|70937.5|70927.5|70945.5|70931.4|70925.3|70910.4|618
1591357500000|2020-06-05 11:45:00|70937.8|70927.8|70921|70901|70939.2|70929.2|70909|70894.6|635
1591357800000|2020-06-05 11:50:00|70916.1|70906.1|70927.2|70917.2|70934|70919.7|70912.8|70900.6|627
1591358100000|2020-06-05 11:55:00|70927|70917|70924.2|70914.2|70931.1|70917|70913.4|70903.4|590
1591358400000|2020-06-05 12:00:00|70929.5|70909.5|70897|70887|70931.2|70915.5|70897|70887|686
1591358700000|2020-06-05 12:05:00|70896.9|70886.9|70905.4|70895.4|70912.6|70899.3|70896.4|70886.4|614
1591359000000|2020-06-05 12:10:00|70904.9|70894.9|70900.4|70890.4|70906.3|70896.3|70886.1|70876.1|596
1591359300000|2020-06-05 12:15:00|70900.5|70890.5|70890.9|70870.9|70910.4|70896.5|70870.7|70855.3|765
1591359600000|2020-06-05 12:20:00|70890.6|70870.6|70871.5|70851.5|70890.6|70873.8|70863.4|70848.9|748
1591359900000|2020-06-05 12:25:00|70871.3|70851.3|70861.5|70818.9|70874.9|70859|70842.3|70804.3|622
1591360200000|2020-06-05 12:30:00|70862.4|70821.8|70885.9|70865.9|70927.9|70907.9|70836.2|70813|1081
1591360500000|2020-06-05 12:35:00|70885.5|70865.5|70812.4|70792.4|70888.3|70868.3|70812.4|70792.4|1083
1591360800000|2020-06-05 12:40:00|70811.9|70791.9|70863.6|70843.6|70894.4|70874.4|70810|70790|1077
1591361100000|2020-06-05 12:45:00|70864.9|70844.9|70864.7|70844.7|70868|70848|70842.6|70822.6|1005
1591361400000|2020-06-05 12:50:00|70863.9|70843.9|70860|70840|70876.8|70856.8|70857.8|70837.8|992
1591361700000|2020-06-05 12:55:00|70859.5|70839.5|70865|70845|70884|70864|70857.3|70837.3|977
1591362000000|2020-06-05 13:00:00|70865.7|70845.7|70822.5|70812.5|70867.2|70847.2|70817.5|70801.7|927
1591362300000|2020-06-05 13:05:00|70827.8|70807.8|70792|70772|70834|70819.5|70784.1|70771.6|854
1591362600000|2020-06-05 13:10:00|70792.2|70772.2|70792.2|70772.2|70820.7|70800.7|70784.7|70768.9|1047
1591362900000|2020-06-05 13:15:00|70791.8|70771.8|70778.5|70768.5|70807.8|70791.3|70773.5|70757.3|943
1591363200000|2020-06-05 13:20:00|70781.5|70761.5|70772.8|70752.8|70786.5|70769.5|70760.8|70745.1|707
1591363500000|2020-06-05 13:25:00|70772.6|70752.6|70766.5|70756.5|70784.5|70765.4|70743.4|70727|692
1591363800000|2020-06-05 13:30:00|70767|70757|70752|70742|70770.8|70757|70747.5|70732|715
1591364100000|2020-06-05 13:35:00|70757.1|70737.1|70774.5|70754.5|70780.1|70764.6|70752.5|70733.7|650
1591364400000|2020-06-05 13:40:00|70772.1|70752.1|70807.2|70787.2|70841.7|70821.7|70764.1|70746.8|769
1591364700000|2020-06-05 13:45:00|70807.1|70787.1|70817.2|70797.2|70821.5|70805|70799.5|70784.1|511
1591365000000|2020-06-05 13:50:00|70816.3|70796.3|70820.3|70800.3|70833.4|70817.1|70810.9|70794.3|385
1591365300000|2020-06-05 13:55:00|70820.8|70800.8|70836|70816|70846.7|70826.7|70817.8|70800.6|240
1591365600000|2020-06-05 14:00:00|70836.2|70816.2|70839.3|70819.3|70855.4|70841.5|70830.5|70815.5|356
1591365900000|2020-06-05 14:05:00|70841.8|70821.8|70845.5|70835.5|70853.3|70838.5|70811.9|70795.8|397
1591366200000|2020-06-05 14:10:00|70846.5|70836.5|70842.3|70822.3|70860.1|70841.4|70822.7|70807.9|398
1591366500000|2020-06-05 14:15:00|70841.8|70821.8|70842.6|70822.6|70855|70838.5|70834.5|70819.7|389
1591366800000|2020-06-05 14:20:00|70837.5|70827.5|70815.6|70795.6|70847.6|70831.5|70809.5|70795.5|383
1591367100000|2020-06-05 14:25:00|70814.6|70794.6|70831.9|70811.9|70837.8|70819.7|70807.1|70794.6|393
1591367400000|2020-06-05 14:30:00|70831.7|70811.7|70838.4|70818.4|70839.3|70823.4|70821.5|70804.9|426
1591367700000|2020-06-05 14:35:00|70838.8|70818.8|70824.2|70814.2|70841.7|70827|70820.4|70804.6|392
1591368000000|2020-06-05 14:40:00|70829.4|70809.4|70833|70813|70840.9|70821.6|70816.6|70801.6|426
1591368300000|2020-06-05 14:45:00|70831.6|70811.6|70817.8|70797.8|70835|70819.3|70803.4|70788|408
1591368600000|2020-06-05 14:50:00|70818.1|70798.1|70794.2|70774.2|70826.4|70811.5|70780.7|70765.4|422
1591368900000|2020-06-05 14:55:00|70794.3|70774.3|70791.1|70771.1|70802.2|70786.6|70774.8|70759.9|416
1591369200000|2020-06-05 15:00:00|70784.6|70774.6|70780.7|70760.7|70796.8|70781.5|70772.8|70758.4|411
1591369500000|2020-06-05 15:05:00|70780.9|70760.9|70775.5|70765.5|70786.7|70771.3|70773.9|70758.6|409
1591369800000|2020-06-05 15:10:00|70775.1|70765.1|70772.5|70752.5|70784|70766.5|70766.4|70751.5|348
1591370100000|2020-06-05 15:15:00|70771|70751|70777.2|70757.2|70777.9|70762.5|70760.5|70745.2|354
1591370400000|2020-06-05 15:20:00|70773.6|70763.6|70753.5|70743.5|70777.8|70763.6|70747.5|70732.8|382
1591370700000|2020-06-05 15:25:00|70757.5|70737.5|70743.8|70723.8|70764.2|70749.5|70737.5|70723.2|368
1591371000000|2020-06-05 15:30:00|70743.3|70723.3|70744.1|70724.1|70755.6|70739.5|70731.6|70716|397
1591371300000|2020-06-05 15:35:00|70744.6|70724.6|70733.6|70713.6|70755.7|70739.5|70727.7|70712.9|391
1591371600000|2020-06-05 15:40:00|70734|70714|70731.4|70711.4|70741.8|70725.8|70723.9|70709.9|366
1591371900000|2020-06-05 15:45:00|70731.2|70711.2|70705.4|70685.4|70731.5|70716.5|70695.7|70680.4|423
1591372200000|2020-06-05 15:50:00|70705.1|70685.1|70710.5|70700.5|70722|70708.5|70701.3|70684.5|334
1591372500000|2020-06-05 15:55:00|70710.6|70700.6|70717.8|70697.8|70731.7|70715.5|70706.5|70692.1|367
1591372800000|2020-06-05 16:00:00|70718.1|70698.1|70718.2|70698.2|70722.3|70706.6|70702.3|70687.1|318
1591373100000|2020-06-05 16:05:00|70717.3|70697.3|70722.8|70702.8|70732|70712|70701.5|70683.7|360
1591373400000|2020-06-05 16:10:00|70721.4|70701.4|70718.2|70698.2|70722.5|70702.5|70704.5|70684.5|397
1591373700000|2020-06-05 16:15:00|70718.7|70698.7|70709.5|70699.5|70722|70704.5|70703|70687.9|308
1591374000000|2020-06-05 16:20:00|70713.2|70693.2|70705.3|70685.3|70716.5|70702.5|70697.6|70683|248
1591374300000|2020-06-05 16:25:00|70705.4|70685.4|70697.1|70677.1|70712.4|70696.6|70688.5|70673.2|315
1591374600000|2020-06-05 16:30:00|70698|70678|70688.3|70668.3|70698|70678|70683.5|70668.1|368
1591374900000|2020-06-05 16:35:00|70688.5|70668.5|70692.8|70672.8|70695.7|70681.1|70684.5|70668.3|380
1591375200000|2020-06-05 16:40:00|70692.2|70672.2|70687.5|70677.5|70701.7|70685.6|70684.5|70667.9|323
1591375500000|2020-06-05 16:45:00|70692|70672|70683|70673|70694|70679|70683|70668.6|219
1591375800000|2020-06-05 16:50:00|70683.5|70673.5|70702|70682|70706.5|70691.5|70682.5|70668|226
1591376100000|2020-06-05 16:55:00|70702.1|70682.1|70706.4|70686.4|70708.2|70693.9|70695.5|70679.6|266
1591376400000|2020-06-05 17:00:00|70705.5|70685.5|70698.5|70688.5|70714.4|70701.5|70698|70682.9|261
1591376700000|2020-06-05 17:05:00|70703.6|70683.6|70712.7|70692.7|70714.2|70700.5|70696.5|70680.3|223
1591377000000|2020-06-05 17:10:00|70713|70693|70721.7|70711.7|70729.2|70714.5|70705|70691.3|303
1591377300000|2020-06-05 17:15:00|70726.7|70706.7|70765.1|70745.1|70765.1|70745.1|70721.5|70705.9|287
1591377600000|2020-06-05 17:20:00|70764.2|70744.2|70758.7|70738.7|70764.2|70744.9|70749.5|70735|195
1591377900000|2020-06-05 17:25:00|70758.5|70738.5|70757.2|70737.2|70761.3|70745.5|70748.4|70735.5|217
1591378200000|2020-06-05 17:30:00|70758|70738|70760.2|70740.2|70761|70746.5|70747.5|70732|253
1591378500000|2020-06-05 17:35:00|70760|70740|70743.9|70723.9|70761.9|70747.5|70738.4|70723|278
1591378800000|2020-06-05 17:40:00|70740.5|70730.5|70740.5|70730.5|70746.5|70732.5|70737.6|70722.4|238
1591379100000|2020-06-05 17:45:00|70744.9|70724.9|70753.2|70733.2|70755.5|70739.6|70736.5|70721.8|270
1591379400000|2020-06-05 17:50:00|70747.5|70737.5|70756.5|70746.5|70764.8|70749.7|70742.1|70727.3|230
1591379700000|2020-06-05 17:55:00|70756.6|70746.6|70759.9|70739.9|70764|70749.8|70753.4|70739|214
1591380000000|2020-06-05 18:00:00|70760.2|70740.2|70745.5|70735.5|70767|70750.5|70744.5|70730.5|252
1591380300000|2020-06-05 18:05:00|70750.1|70730.1|70752.7|70742.7|70759.7|70744.5|70745.5|70730.1|270
1591380600000|2020-06-05 18:10:00|70757.8|70737.8|70761.4|70741.4|70762.2|70749.6|70750.1|70734.8|231
1591380900000|2020-06-05 18:15:00|70760.9|70740.9|70756.3|70736.3|70762.4|70745|70745.7|70730.1|309
1591381200000|2020-06-05 18:20:00|70757|70737|70743.4|70723.4|70760.7|70745.1|70738.3|70721.5|275
1591381500000|2020-06-05 18:25:00|70743.5|70723.5|70745.9|70725.9|70746.5|70726.5|70727.5|70707.5|361
1591381800000|2020-06-05 18:30:00|70744.4|70724.4|70723|70703|70746|70726|70721.2|70701.2|322
1591382100000|2020-06-05 18:35:00|70724|70704|70731|70711|70743.8|70723.8|70723|70703|376
1591382400000|2020-06-05 18:40:00|70731.7|70711.7|70719.4|70699.4|70733.5|70716|70714.7|70699.2|353
1591382700000|2020-06-05 18:45:00|70720.9|70700.9|70727.1|70707.1|70728.8|70712.9|70715.5|70698.5|335
1591383000000|2020-06-05 18:50:00|70726.8|70706.8|70729|70709|70739.4|70723.5|70717.5|70702.7|319
1591383300000|2020-06-05 18:55:00|70727.7|70707.7|70736.1|70716.1|70742.4|70722.4|70722.5|70704.8|296
1591383600000|2020-06-05 19:00:00|70735.8|70715.8|70733|70713|70744.5|70724.5|70731|70711|398
1591383900000|2020-06-05 19:05:00|70733.1|70713.1|70737.2|70717.2|70740.1|70720.1|70729.4|70709.4|369
1591384200000|2020-06-05 19:10:00|70736.7|70716.7|70726.8|70706.8|70738.6|70718.6|70718.4|70698.4|521
1591384500000|2020-06-05 19:15:00|70726.1|70706.1|70704.8|70684.8|70729.4|70709.4|70702.8|70682.8|680
1591384800000|2020-06-05 19:20:00|70705|70685|70694|70674|70707.1|70687.1|70692.5|70672.5|546
1591385100000|2020-06-05 19:25:00|70694.1|70674.1|70690|70670|70697.1|70677.1|70686.3|70666.3|432
1591385400000|2020-06-05 19:30:00|70687.9|70667.9|70689.1|70669.1|70693.5|70673.5|70686.3|70666.3|384
1591385700000|2020-06-05 19:35:00|70689|70669|70692.7|70672.7|70694.1|70674.1|70687.6|70667.6|508
1591386000000|2020-06-05 19:40:00|70692.6|70672.6|70696.1|70676.1|70698.7|70678.7|70690.7|70670.7|458
1591386300000|2020-06-05 19:45:00|70694.9|70674.9|70696.5|70676.5|70698.5|70678.5|70694.4|70674.4|561
1591386600000|2020-06-05 19:50:00|70695.5|70675.5|70690|70670|70700|70680|70689.8|70669.8|590
1591386900000|2020-06-05 19:55:00|70690.3|70670.3|70700.7|70680.7|70704.8|70684.8|70689.6|70669.6|516
1591387200000|2020-06-05 20:00:00|70700.1|70680.1|70710.6|70690.6|70713.5|70693.5|70696.1|70676.1|339
1591387500000|2020-06-05 20:05:00|70710.8|70690.8|70701.3|70681.3|70712.2|70692.2|70699.1|70679.1|176
1591387800000|2020-06-05 20:10:00|70699.7|70679.7|70704.8|70684.8|70710.1|70690.1|70696.1|70676.1|259
1591388100000|2020-06-05 20:15:00|70704|70684|70712.5|70692.5|70716|70696|70704|70684|380
1591388400000|2020-06-05 20:20:00|70712.3|70692.3|70716.3|70696.3|70718.4|70698.4|70710|70690|190
1591388700000|2020-06-05 20:25:00|70715.8|70695.8|70716.9|70696.9|70731.9|70709.2|70713|70693|245
1591389000000|2020-06-05 20:30:00|70717.1|70697.1|70718.1|70698.1|70724.2|70698.1|70713.4|70685.3|117
1591389300000|2020-06-05 20:35:00|70717.5|70693.5|70718.2|70698.2|70721.9|70698.2|70715.5|70686|64
1591389600000|2020-06-05 20:40:00|70721.5|70687.7|70717|70697|70721.5|70698.3|70714.4|70687.7|105
1591389900000|2020-06-05 20:45:00|70716.3|70696.3|70716|70696|70718.8|70698.8|70715.2|70695.2|85
1591390200000|2020-06-05 20:50:00|70716.1|70696.1|70714|70694|70756.1|70716.9|70694.2|70622.1|322
1591390500000|2020-06-05 20:55:00|70713.6|70693.6|70740.8|70677.1|70760.3|70700.1|70708.3|70642.7|130
1591560000000|2020-06-07 20:00:00|70701.2|70679.2|70701.2|70679.2|70701.3|70679.3|70701.2|70679.2|3
1591560300000|2020-06-07 20:05:00|70701.3|70679.3|70701.2|70679.2|70701.3|70679.3|70701.2|70679.2|6
1591560600000|2020-06-07 20:10:00|70701.3|70679.3|70701.2|70679.2|70701.3|70679.3|70701.2|70679.2|10
1591560900000|2020-06-07 20:15:00|70701.3|70679.3|70741|70677|70741|70679.3|70701.2|70677|5
1591561200000|2020-06-07 20:20:00|70701.2|70679.2|70701.2|70679.2|70701.3|70679.3|70701.2|70679.2|9
1591561500000|2020-06-07 20:25:00|70701.3|70679.3|70701.2|70679.2|70701.3|70679.3|70701.2|70679.2|6
1591561800000|2020-06-07 20:30:00|70701.3|70679.3|70701.2|70679.2|70701.3|70679.3|70701.2|70679.2|6
1591562100000|2020-06-07 20:35:00|70701.3|70679.3|70701.2|70679.2|70701.3|70679.3|70701.2|70679.2|4
1591562400000|2020-06-07 20:40:00|70701.3|70679.3|70701.3|70679.3|70701.3|70679.3|70701.2|70679.2|7
1591562700000|2020-06-07 20:45:00|70701.2|70679.2|70701.2|70679.2|70701.3|70679.3|70701.2|70679.2|5
1591563000000|2020-06-07 20:50:00|70701.3|70679.3|70701.4|70679.4|70701.5|70679.5|70701.2|70679.2|11
1591563300000|2020-06-07 20:55:00|70701.5|70679.5|70701.8|70679.8|70774.1|70689.4|70701.4|70620.8|28
1591563600000|2020-06-07 21:00:00|70707.9|70685.9|70722.7|70665.4|70763.2|70687|70701.7|70621.7|36
1591563900000|2020-06-07 21:05:00|70710.8|70677.7|70718.1|70664.9|70763.8|70681.9|70697|70620|84
1591564200000|2020-06-07 21:10:00|70715.3|70665.5|70717.9|70672.7|70737.7|70681.5|70696|70643.4|114
1591564500000|2020-06-07 21:15:00|70711.7|70682|70705.1|70671.4|70727.6|70682.5|70695.5|70670.9|97
1591564800000|2020-06-07 21:20:00|70703.1|70671.1|70704.5|70674|70724.6|70683.5|70699.8|70670.9|83
1591565100000|2020-06-07 21:25:00|70724.6|70670.9|70704.5|70674|70724.6|70679.9|70696.5|70670.9|67
1591565400000|2020-06-07 21:30:00|70707.8|70676.8|70708.2|70674.4|70724.9|70679.4|70701.1|70660.8|125
1591565700000|2020-06-07 21:35:00|70707.7|70676.6|70708.3|70674.2|70723|70682.1|70686.5|70658.2|119
1591566000000|2020-06-07 21:40:00|70707.8|70673.5|70696.4|70662.4|70707.8|70677.5|70684.4|70655.1|170
1591566300000|2020-06-07 21:45:00|70692.7|70662|70688.9|70668.9|70699.8|70674.5|70685.9|70662|119
1591566600000|2020-06-07 21:50:00|70688.7|70668.7|70690.3|70670.3|70700.6|70673|70685.7|70664|109
1591566900000|2020-06-07 21:55:00|70689.2|70669.2|70688.7|70668.7|70694.6|70673.3|70685.1|70664.3|94
1591567200000|2020-06-07 22:00:00|70689.7|70669.7|70688.5|70668.5|70697.2|70671|70686.3|70659.3|200
1591567500000|2020-06-07 22:05:00|70688.3|70668.3|70715.7|70658.4|70717.8|70679|70685.1|70657.8|245
1591567800000|2020-06-07 22:10:00|70707.1|70666|70709|70664.3|70723.5|70676.6|70693.1|70650.6|223
1591568100000|2020-06-07 22:15:00|70694.8|70674.8|70695.1|70675.1|70701.6|70676.3|70692.7|70667.3|187
1591568400000|2020-06-07 22:20:00|70694.5|70674.5|70698.5|70678.5|70704.1|70679.1|70693.8|70667.2|388
1591568700000|2020-06-07 22:25:00|70697|70677|70699.8|70669.4|70703.7|70680.4|70690.2|70664.2|301
1591569000000|2020-06-07 22:30:00|70693.5|70673.5|70703.2|70671.6|70705.2|70680.3|70691.5|70666.7|424
1591569300000|2020-06-07 22:35:00|70698.5|70678.5|70698.2|70678.2|70704.7|70680.5|70691.9|70663.8|242
1591569600000|2020-06-07 22:40:00|70703.1|70672.9|70699.5|70679.5|70706.4|70680.7|70692.5|70662.2|360
1591569900000|2020-06-07 22:45:00|70699.2|70679.2|70696.8|70666.4|70700.6|70679.7|70691.2|70666.3|246
1591570200000|2020-06-07 22:50:00|70696.7|70666.5|70701.6|70681.6|70702.9|70682.3|70696.3|70666.5|293
1591570500000|2020-06-07 22:55:00|70701.8|70681.8|70697.9|70677.9|70703.3|70683.3|70692.7|70672.7|355
1591570800000|2020-06-07 23:00:00|70698.4|70678.4|70697.2|70677.2|70702.8|70682.8|70695.2|70675.2|357
1591571100000|2020-06-07 23:05:00|70697.1|70677.1|70679.2|70659.2|70699.9|70679.9|70676.9|70656.9|334
1591571400000|2020-06-07 23:10:00|70679.6|70659.6|70679.8|70659.8|70681.7|70661.7|70678.3|70658.3|243
1591571700000|2020-06-07 23:15:00|70680.1|70660.1|70679.6|70659.6|70681.4|70661.4|70678.5|70658.5|228
1591572000000|2020-06-07 23:20:00|70679.7|70659.7|70685.2|70665.2|70686.9|70666.9|70679.1|70659.1|311
1591572300000|2020-06-07 23:25:00|70685.7|70665.7|70675.1|70655.1|70686.7|70666.7|70674.5|70654.5|373
1591572600000|2020-06-07 23:30:00|70674.7|70654.7|70667.7|70647.7|70675.6|70655.6|70663.1|70643.1|443
1591572900000|2020-06-07 23:35:00|70667.3|70647.3|70667.6|70647.6|70670|70650|70664.8|70644.8|441
1591573200000|2020-06-07 23:40:00|70668.4|70648.4|70662.4|70642.4|70668.9|70648.9|70660.3|70640.3|428
1591573500000|2020-06-07 23:45:00|70661.8|70641.8|70668.1|70648.1|70678.4|70658.4|70661.8|70641.8|387
1591573800000|2020-06-07 23:50:00|70667.2|70647.2|70667.8|70647.8|70671.4|70651.4|70666.2|70646.2|386
1591574100000|2020-06-07 23:55:00|70668.2|70648.2|70677|70657|70684.7|70664.7|70667.6|70647.6|515
1591574400000|2020-06-08 00:00:00|70677.2|70657.2|70731|70711|70731|70711|70677.2|70657.2|592
1591574700000|2020-06-08 00:05:00|70730.5|70710.5|70718.5|70698.5|70736.4|70716.4|70714|70694|576
1591575000000|2020-06-08 00:10:00|70718.4|70698.4|70730.8|70710.8|70731.3|70711.3|70715.1|70695.1|537
1591575300000|2020-06-08 00:15:00|70730.9|70710.9|70752.7|70732.7|70759.9|70739.9|70729.9|70709.9|606
1591575600000|2020-06-08 00:20:00|70752.5|70732.5|70742|70722|70755.8|70735.8|70731.7|70711.7|542
1591575900000|2020-06-08 00:25:00|70742.1|70722.1|70740.2|70720.2|70745.6|70725.6|70717.2|70697.2|577
1591576200000|2020-06-08 00:30:00|70740.3|70720.3|70755.6|70735.6|70767|70747|70739.6|70719.6|579
1591576500000|2020-06-08 00:35:00|70755.8|70735.8|70756|70736|70759.9|70739.9|70752.4|70732.4|458
1591576800000|2020-06-08 00:40:00|70756.6|70736.6|70754.9|70734.9|70766.7|70746.7|70752.1|70732.1|482
1591577100000|2020-06-08 00:45:00|70754.7|70734.7|70756|70736|70762|70742|70751.3|70731.3|534
1591577400000|2020-06-08 00:50:00|70756.1|70736.1|70738.1|70718.1|70759|70739|70737|70717|534
1591577700000|2020-06-08 00:55:00|70737.6|70717.6|70748.3|70728.3|70759.4|70739.4|70737.5|70717.5|488
1591578000000|2020-06-08 01:00:00|70747.9|70727.9|70767.8|70747.8|70769.3|70749.3|70743.7|70727.5|513
1591578300000|2020-06-08 01:05:00|70767.9|70747.9|70757.7|70737.7|70768.4|70748.4|70742.6|70727.3|521
1591578600000|2020-06-08 01:10:00|70757.8|70737.8|70796.3|70776.3|70798.8|70778.8|70749.9|70729.9|578
1591578900000|2020-06-08 01:15:00|70796.9|70776.9|70788.6|70768.6|70804.3|70788.6|70782.6|70762.6|557
1591579200000|2020-06-08 01:20:00|70788.5|70768.5|70784.9|70774.9|70789.5|70775|70774|70757.2|610
1591579500000|2020-06-08 01:25:00|70784.8|70774.8|70797.2|70777.2|70797.6|70777.6|70768|70752.8|589
1591579800000|2020-06-08 01:30:00|70797.3|70777.3|70837.4|70827.4|70846.1|70831.8|70774.2|70758.8|702
1591580100000|2020-06-08 01:35:00|70837.2|70827.2|70846.1|70836.1|70855.8|70843.9|70832.6|70817|693
1591580400000|2020-06-08 01:40:00|70846|70836|70866.4|70846.4|70884.2|70868.8|70845.3|70825.3|690
1591580700000|2020-06-08 01:45:00|70866|70846|70853.2|70843.2|70881.8|70867.4|70846|70833.8|666
1591581000000|2020-06-08 01:50:00|70852.9|70842.9|70839.9|70829.9|70858.6|70843.6|70832.1|70818.7|555
1591581300000|2020-06-08 01:55:00|70840.1|70830.1|70819.8|70809.8|70843.6|70832.1|70810.2|70797.3|598
1591581600000|2020-06-08 02:00:00|70819.2|70809.2|70840.9|70830.9|70849.4|70839.4|70819.2|70809.2|603
1591581900000|2020-06-08 02:05:00|70841|70831|70848|70838|70851.1|70841.1|70831.8|70821.8|560
1591582200000|2020-06-08 02:10:00|70848.1|70838.1|70852.8|70842.8|70856.7|70846.7|70845.2|70835.2|536
1591582500000|2020-06-08 02:15:00|70852.7|70842.7|70835.6|70825.6|70852.7|70842.7|70832|70822|533
1591582800000|2020-06-08 02:20:00|70835.7|70825.7|70836.9|70826.9|70839.4|70829.4|70828.1|70818.1|474
1591583100000|2020-06-08 02:25:00|70836.8|70826.8|70845.3|70835.3|70851.3|70841.3|70832.7|70822.7|551
1591583400000|2020-06-08 02:30:00|70845.5|70835.5|70839.3|70829.3|70859.1|70849.1|70835.8|70825.8|544
1591583700000|2020-06-08 02:35:00|70839.2|70829.2|70854|70844|70857.4|70847.4|70837.8|70827.8|444
1591584000000|2020-06-08 02:40:00|70853.9|70843.9|70863.5|70853.5|70866.4|70856.4|70852.3|70842.3|456
1591584300000|2020-06-08 02:45:00|70863.6|70853.6|70817.4|70807.4|70869.8|70859.8|70812.3|70802.3|573
1591584600000|2020-06-08 02:50:00|70817.2|70807.2|70809.5|70799.5|70822.2|70812.2|70807.2|70797.2|547
1591584900000|2020-06-08 02:55:00|70809.4|70799.4|70819.1|70809.1|70833.7|70820|70809.4|70798.4|574
1591585200000|2020-06-08 03:00:00|70818.9|70808.9|70792.8|70782.8|70825.9|70813.4|70791.6|70779.3|580
1591585500000|2020-06-08 03:05:00|70792.9|70782.9|70797.7|70787.7|70811.1|70796.7|70787.2|70772.1|558
1591585800000|2020-06-08 03:10:00|70797.3|70787.3|70791.9|70781.9|70803.7|70791.5|70784.5|70774.5|523
1591586100000|2020-06-08 03:15:00|70791.7|70781.7|70784.3|70774.3|70795.2|70785.2|70779|70769|542
1591586400000|2020-06-08 03:20:00|70784.5|70774.5|70802.3|70792.3|70802.3|70792.3|70781.7|70771.7|477
1591586700000|2020-06-08 03:25:00|70802.2|70792.2|70813.2|70803.2|70813.9|70803.9|70801.8|70791.8|492
1591587000000|2020-06-08 03:30:00|70811.7|70801.7|70814.2|70804.2|70817.5|70807.5|70807.7|70797.7|463
1591587300000|2020-06-08 03:35:00|70814.1|70804.1|70807.8|70797.8|70819.7|70809.7|70807.5|70797.5|438
1591587600000|2020-06-08 03:40:00|70808|70798|70810|70800|70812.8|70802.8|70804|70794|438
1591587900000|2020-06-08 03:45:00|70810.1|70800.1|70816.3|70806.3|70817.3|70807.3|70808.4|70798.4|410
1591588200000|2020-06-08 03:50:00|70816.2|70806.2|70822.7|70812.7|70823.9|70813.9|70812.2|70802.2|411
1591588500000|2020-06-08 03:55:00|70822.6|70812.6|70824.8|70814.8|70826.7|70816.7|70818.1|70808.1|404
1591588800000|2020-06-08 04:00:00|70824.9|70814.9|70830.7|70820.7|70833.6|70823.6|70822.5|70812.5|429
1591589100000|2020-06-08 04:05:00|70830.8|70820.8|70830.1|70820.1|70834.4|70824.4|70824.7|70814.7|344
1591589400000|2020-06-08 04:10:00|70830.3|70820.3|70824.8|70814.8|70832.1|70822.1|70824.1|70814.1|428
1591589700000|2020-06-08 04:15:00|70824.7|70814.7|70823.5|70813.5|70828.8|70818.8|70817.5|70807.5|424
1591590000000|2020-06-08 04:20:00|70824|70814|70817.8|70807.8|70824|70814|70812|70802|379
1591590300000|2020-06-08 04:25:00|70817.7|70807.7|70823.7|70813.7|70825.2|70815.2|70816.8|70806.8|366
1591590600000|2020-06-08 04:30:00|70825.7|70815.7|70834.8|70824.8|70836.6|70826.6|70824.5|70814.5|406
1591590900000|2020-06-08 04:35:00|70835|70825|70832.2|70822.2|70840.5|70830.5|70826.9|70816.9|389
1591591200000|2020-06-08 04:40:00|70832.1|70822.1|70829.2|70819.2|70832.5|70822.5|70825.3|70815.3|342
1591591500000|2020-06-08 04:45:00|70829.4|70819.4|70828|70818|70830.9|70820.9|70822.7|70812.7|375
1591591800000|2020-06-08 04:50:00|70828.1|70818.1|70823.2|70813.2|70829.2|70819.2|70822.1|70812.1|334
1591592100000|2020-06-08 04:55:00|70823.1|70813.1|70821.1|70811.1|70827.7|70817.7|70820.4|70810.4|417
1591592400000|2020-06-08 05:00:00|70821.6|70811.6|70821.3|70811.3|70829.2|70819.2|70818.7|70808.7|379
1591592700000|2020-06-08 05:05:00|70821.1|70811.1|70831.6|70821.6|70835.4|70825.4|70821.1|70811.1|460
1591593000000|2020-06-08 05:10:00|70831.7|70821.7|70823.9|70813.9|70833.4|70823.4|70823.5|70813.5|393
1591593300000|2020-06-08 05:15:00|70824|70814|70813.1|70803.1|70827.3|70817.3|70810.3|70800.3|390
1591593600000|2020-06-08 05:20:00|70813.2|70803.2|70815.3|70805.3|70816.9|70806.9|70809.8|70799.8|411
1591593900000|2020-06-08 05:25:00|70815.8|70805.8|70819.7|70809.7|70824.1|70814.1|70814.6|70804.6|424
1591594200000|2020-06-08 05:30:00|70819.8|70809.8|70842.1|70832.1|70845.5|70835.5|70819.7|70809.7|463
1591594500000|2020-06-08 05:35:00|70841.6|70831.6|70837.5|70827.5|70851.1|70841.1|70835.5|70825.5|492
1591594800000|2020-06-08 05:40:00|70837.3|70827.3|70839.7|70829.7|70843.5|70833.5|70834.5|70824.5|461
1591595100000|2020-06-08 05:45:00|70839.6|70829.6|70843.7|70833.7|70849.6|70839.6|70838.6|70828.6|455
1591595400000|2020-06-08 05:50:00|70843.8|70833.8|70833.9|70823.9|70846.6|70836.6|70830.6|70820.6|491
1591595700000|2020-06-08 05:55:00|70833.7|70823.7|70836|70826|70839.8|70829.8|70833.2|70823.2|447
1591596000000|2020-06-08 06:00:00|70835.5|70825.5|70865.7|70855.7|70867.7|70857.7|70831.8|70821.8|626
1591596300000|2020-06-08 06:05:00|70865.8|70855.8|70868.3|70858.3|70881.9|70868.7|70865.8|70855.8|529
1591596600000|2020-06-08 06:10:00|70868.4|70858.4|70831.8|70821.8|70868.4|70858.4|70822.7|70812.7|549
1591596900000|2020-06-08 06:15:00|70831.4|70821.4|70804.4|70794.4|70837|70827|70804.4|70794.4|599
1591597200000|2020-06-08 06:20:00|70805.3|70795.3|70811.4|70801.4|70811.9|70801.9|70794.4|70784.4|527
1591597500000|2020-06-08 06:25:00|70811.5|70801.5|70802|70792|70816.8|70806.8|70800.6|70790.6|521
1591597800000|2020-06-08 06:30:00|70801.8|70791.8|70803.4|70793.4|70813.7|70803.7|70798.3|70788.3|471
1591598100000|2020-06-08 06:35:00|70803.2|70793.2|70797.7|70787.7|70807.2|70797.2|70794.7|70784.7|437
1591598400000|2020-06-08 06:40:00|70799.7|70789.7|70795.3|70785.3|70804.7|70794.7|70793.7|70783.7|404
1591598700000|2020-06-08 06:45:00|70795.1|70785.1|70766.7|70756.7|70796|70786|70764.2|70754.2|516
1591599000000|2020-06-08 06:50:00|70766.8|70756.8|70767.1|70757.1|70782.5|70772.5|70764.4|70754.4|456
1591599300000|2020-06-08 06:55:00|70766.7|70756.7|70745.3|70735.3|70777.5|70767.5|70736.4|70726.4|582
1591599600000|2020-06-08 07:00:00|70745.4|70735.4|70754|70744|70754.8|70744.8|70725.6|70715.6|611
1591599900000|2020-06-08 07:05:00|70753.8|70743.8|70731.4|70721.4|70755.9|70745.9|70731|70721|544
1591600200000|2020-06-08 07:10:00|70731|70721|70749.1|70739.1|70750.4|70740.4|70720.2|70710.2|553
1591600500000|2020-06-08 07:15:00|70749.7|70739.7|70741.2|70731.2|70758.8|70748.8|70737.7|70727.7|601
1591600800000|2020-06-08 07:20:00|70741.4|70731.4|70702.7|70692.7|70742.5|70732.5|70702.4|70692.4|591
1591601100000|2020-06-08 07:25:00|70702.8|70692.8|70695.6|70685.6|70724.6|70712.3|70695.2|70685.2|600
1591601400000|2020-06-08 07:30:00|70695.9|70685.9|70705.3|70695.3|70710.1|70700.1|70679.7|70665.9|652
1591601700000|2020-06-08 07:35:00|70705.6|70695.6|70697|70687|70711.2|70701.2|70690.9|70680.9|605
1591602000000|2020-06-08 07:40:00|70696.9|70686.9|70699.2|70689.2|70709.6|70699.6|70693.2|70683.2|554
1591602300000|2020-06-08 07:45:00|70699.7|70689.7|70709.8|70699.8|70710.2|70700.2|70698.2|70688.2|524
1591602600000|2020-06-08 07:50:00|70710.4|70700.4|70713.6|70703.6|70713.7|70703.7|70697.1|70687.1|493
1591602900000|2020-06-08 07:55:00|70713.2|70703.2|70731.8|70721.8|70740.5|70730.5|70711.8|70701.8|536
1591603200000|2020-06-08 08:00:00|70731.5|70721.5|70739.2|70729.2|70742.6|70732.6|70730.1|70720.1|486
1591603500000|2020-06-08 08:05:00|70739.3|70729.3|70739.2|70729.2|70748.2|70738.2|70730.2|70720.2|494
1591603800000|2020-06-08 08:10:00|70739.1|70729.1|70699.2|70689.2|70745.2|70735.2|70687.6|70677.6|606
1591604100000|2020-06-08 08:15:00|70699.4|70689.4|70695.9|70685.9|70708.3|70695.2|70688.1|70678.1|592
1591604400000|2020-06-08 08:20:00|70696|70686|70708.9|70698.9|70710.8|70699.7|70688.3|70678.3|581
1591604700000|2020-06-08 08:25:00|70710.1|70700.1|70695.8|70685.8|70717.1|70707.1|70694.5|70684.5|523
1591605000000|2020-06-08 08:30:00|70696.1|70686.1|70707.1|70697.1|70718.8|70708.8|70692.4|70682.4|529
1591605300000|2020-06-08 08:35:00|70707.2|70697.2|70694.6|70684.6|70724|70714|70694.6|70684.6|518
1591605600000|2020-06-08 08:40:00|70694.7|70684.7|70708.7|70698.7|70709.2|70699.2|70682.5|70672.5|525
1591605900000|2020-06-08 08:45:00|70708.5|70698.5|70681.3|70671.3|70708.5|70698.5|70673.9|70663.9|437
1591606200000|2020-06-08 08:50:00|70681.4|70671.4|70674.2|70664.2|70683.9|70673.9|70641.8|70630.8|561
1591606500000|2020-06-08 08:55:00|70674.1|70664.1|70677.2|70667.2|70680.1|70670.1|70656.2|70643.6|557
1591606800000|2020-06-08 09:00:00|70677.3|70667.3|70687.5|70677.5|70688.1|70678.1|70665.7|70655.7|483
1591607100000|2020-06-08 09:05:00|70686.3|70676.3|70691.7|70681.7|70692.7|70682.7|70660.8|70649.1|557
1591607400000|2020-06-08 09:10:00|70691|70681|70693.1|70683.1|70706.4|70692.5|70686.3|70676.3|522
1591607700000|2020-06-08 09:15:00|70691.7|70681.7|70696.8|70686.8|70697.1|70687.1|70679.1|70667.4|507
1591608000000|2020-06-08 09:20:00|70696.7|70686.7|70679.5|70669.5|70705.5|70695.5|70679.5|70669.5|430
1591608300000|2020-06-08 09:25:00|70680.1|70670.1|70681.7|70671.7|70684.1|70674.1|70669.6|70659.6|477
1591608600000|2020-06-08 09:30:00|70681.6|70671.6|70681.9|70671.9|70687|70677|70672|70662|442
1591608900000|2020-06-08 09:35:00|70680.3|70670.3|70691.6|70681.6|70696.4|70686.4|70678.6|70668.6|444
1591609200000|2020-06-08 09:40:00|70691.8|70681.8|70702.3|70692.3|70708.3|70698.3|70691.7|70681.7|477
1591609500000|2020-06-08 09:45:00|70702|70692|70688.8|70678.8|70702.3|70692.3|70676.4|70666.4|489
1591609800000|2020-06-08 09:50:00|70689.1|70679.1|70690.9|70680.9|70693|70683|70678.9|70668.9|484
1591610100000|2020-06-08 09:55:00|70691.1|70681.1|70668.7|70658.7|70695.9|70682.6|70658.2|70647.6|516
1591610400000|2020-06-08 10:00:00|70669.3|70659.3|70678.5|70658.5|70681.1|70665.2|70648.8|70628.8|652
1591610700000|2020-06-08 10:05:00|70679.1|70659.1|70676|70656|70682.8|70663.8|70668|70652.7|440
1591611000000|2020-06-08 10:10:00|70670.9|70660.9|70686.9|70666.9|70691.5|70673.2|70670.9|70655.9|417
1591611300000|2020-06-08 10:15:00|70686.8|70666.8|70687.5|70667.5|70691.8|70671.8|70676.7|70656.7|491
1591611600000|2020-06-08 10:20:00|70687.2|70667.2|70681.6|70661.6|70692.9|70672.9|70676.9|70656.9|506
1591611900000|2020-06-08 10:25:00|70681.7|70661.7|70689.1|70669.1|70695|70677.5|70678.3|70658.3|459
1591612200000|2020-06-08 10:30:00|70688.9|70668.9|70677.7|70657.7|70691|70671|70670|70653.5|460
1591612500000|2020-06-08 10:35:00|70677.8|70657.8|70700.7|70680.7|70709.8|70689.8|70675.1|70655.1|588
1591612800000|2020-06-08 10:40:00|70700.8|70680.8|70703.9|70693.9|70710|70694.5|70699.7|70680.3|473
1591613100000|2020-06-08 10:45:00|70703.8|70693.8|70706.9|70696.9|70718.8|70703.1|70700|70685|435
1591613400000|2020-06-08 10:50:00|70706.7|70696.7|70710.6|70690.6|70720.8|70705.9|70704.5|70689.1|453
1591613700000|2020-06-08 10:55:00|70710.5|70690.5|70705.5|70685.5|70713.4|70698.6|70696|70680.1|430
1591614000000|2020-06-08 11:00:00|70705.7|70685.7|70693.5|70673.5|70710.3|70694.5|70685.4|70670.4|515
1591614300000|2020-06-08 11:05:00|70693.1|70673.1|70697|70677|70700.5|70684.7|70682.4|70666.3|447
1591614600000|2020-06-08 11:10:00|70696.9|70676.9|70692.7|70672.7|70710.5|70695.4|70687.2|70672.2|494
1591614900000|2020-06-08 11:15:00|70693.2|70673.2|70686.3|70666.3|70693.3|70677.2|70673.2|70657.1|478
1591615200000|2020-06-08 11:20:00|70686.4|70666.4|70700.8|70680.8|70702.3|70682.5|70684.3|70664.3|423
1591615500000|2020-06-08 11:25:00|70701|70681|70701.6|70681.6|70704.4|70684.4|70691.2|70673.5|436
1591615800000|2020-06-08 11:30:00|70701.2|70681.2|70689.6|70669.6|70701.5|70681.8|70684|70667.7|462
1591616100000|2020-06-08 11:35:00|70689.5|70669.5|70705.7|70685.7|70705.7|70691.4|70688.7|70668.7|537
1591616400000|2020-06-08 11:40:00|70705.3|70685.3|70698|70678|70705.3|70690|70689.5|70669.5|522
1591616700000|2020-06-08 11:45:00|70698.4|70678.4|70688.2|70668.2|70699.1|70682.9|70683.1|70664.1|534
1591617000000|2020-06-08 11:50:00|70687.3|70667.3|70691.1|70671.1|70698.9|70681.6|70679.4|70663.4|478
1591617300000|2020-06-08 11:55:00|70691|70671|70672.8|70652.8|70692.4|70672.9|70672.6|70652.6|462
1591617600000|2020-06-08 12:00:00|70672.9|70652.9|70669.5|70649.5|70673.9|70653.9|70655.1|70639|534
1591617900000|2020-06-08 12:05:00|70669.3|70649.3|70673.7|70653.7|70674.4|70657.2|70663.7|70647.4|414
1591618200000|2020-06-08 12:10:00|70673.5|70653.5|70680.7|70660.7|70682.1|70666.9|70669.3|70652.6|391
1591618500000|2020-06-08 12:15:00|70681.1|70661.1|70662|70642|70681.6|70665.2|70656.6|70641.3|436
1591618800000|2020-06-08 12:20:00|70661.1|70641.1|70662.4|70642.4|70665.9|70649.3|70649|70634|517
1591619100000|2020-06-08 12:25:00|70662.5|70642.5|70665|70645|70673.7|70659.1|70656|70640.8|497
1591619400000|2020-06-08 12:30:00|70664.8|70644.8|70665.5|70645.5|70671.4|70654.7|70657.1|70641.9|389
1591619700000|2020-06-08 12:35:00|70665.4|70645.4|70664.3|70654.3|70672.3|70656.8|70657.1|70642.6|478
1591620000000|2020-06-08 12:40:00|70664.5|70654.5|70661.6|70641.6|70674.3|70659.4|70657.5|70640.4|442
1591620300000|2020-06-08 12:45:00|70661.7|70641.7|70648.9|70628.9|70663.7|70647.2|70641.2|70625.5|538
1591620600000|2020-06-08 12:50:00|70649|70629|70652.9|70632.9|70654.4|70639.5|70637.7|70621.4|462
1591620900000|2020-06-08 12:55:00|70653.4|70633.4|70671.2|70651.2|70677.2|70659.7|70635.7|70620.8|497
1591621200000|2020-06-08 13:00:00|70671.3|70651.3|70664.1|70644.1|70672.2|70653.7|70650|70635.4|547
1591621500000|2020-06-08 13:05:00|70664.2|70644.2|70654.7|70634.7|70670.8|70652.4|70643.5|70627.6|552
1591621800000|2020-06-08 13:10:00|70655.3|70635.3|70624|70604|70659.5|70644.3|70620.1|70600.3|470
1591622100000|2020-06-08 13:15:00|70623.9|70603.9|70639.4|70619.4|70643.4|70623.4|70620.4|70602.6|535
1591622400000|2020-06-08 13:20:00|70639.3|70619.3|70638.7|70618.7|70641.5|70624.6|70626.2|70610.3|582
1591622700000|2020-06-08 13:25:00|70638.5|70618.5|70651.8|70631.8|70654|70634.7|70632.1|70616.7|524
1591623000000|2020-06-08 13:30:00|70651.4|70631.4|70645.7|70625.7|70655.5|70635.5|70639.4|70619.4|652
1591623300000|2020-06-08 13:35:00|70645.8|70625.8|70655.9|70635.9|70660|70640.8|70643.9|70623.9|588
1591623600000|2020-06-08 13:40:00|70655.7|70635.7|70641.7|70621.7|70664.8|70644.8|70635.6|70619.5|654
1591623900000|2020-06-08 13:45:00|70641.8|70621.8|70641.6|70621.6|70655.2|70635.6|70637.1|70620.7|617
1591624200000|2020-06-08 13:50:00|70641.5|70621.5|70638.6|70618.6|70645.2|70625.2|70629.9|70609.9|621
1591624500000|2020-06-08 13:55:00|70638.8|70618.8|70628.7|70608.7|70640.1|70625|70614.6|70596.3|607
1591624800000|2020-06-08 14:00:00|70628.8|70608.8|70638|70618|70638|70618|70620.1|70602.6|619
1591625100000|2020-06-08 14:05:00|70638.2|70618.2|70632.1|70612.1|70639.7|70623|70628.8|70609|609
1591625400000|2020-06-08 14:10:00|70632.2|70612.2|70625.1|70605.1|70632.7|70613|70621|70601.2|557
1591625700000|2020-06-08 14:15:00|70625.2|70605.2|70631.7|70611.7|70631.9|70611.9|70624.2|70604.2|596
1591626000000|2020-06-08 14:20:00|70631.6|70611.6|70630.8|70610.8|70632.1|70616.5|70623.7|70606.2|587
1591626300000|2020-06-08 14:25:00|70631|70611|70638.4|70618.4|70646|70626|70626.5|70607.7|675
1591626600000|2020-06-08 14:30:00|70638.1|70618.1|70642.9|70622.9|70645.6|70628.1|70628.7|70613.5|657
1591626900000|2020-06-08 14:35:00|70642.7|70622.7|70646.3|70626.3|70654.1|70638|70640.2|70620.2|605
1591627200000|2020-06-08 14:40:00|70646.2|70626.2|70640.1|70620.1|70647.8|70627.8|70637|70618.7|569
1591627500000|2020-06-08 14:45:00|70640.3|70620.3|70618.4|70598.4|70641.3|70626.5|70613.4|70597.7|434
1591627800000|2020-06-08 14:50:00|70618.6|70598.6|70614.2|70594.2|70620.1|70604|70601|70582.1|577
1591628100000|2020-06-08 14:55:00|70614.3|70594.3|70617.1|70597.1|70621|70601|70604|70584|603
1591628400000|2020-06-08 15:00:00|70616.5|70596.5|70622|70602|70629.6|70614.5|70611.2|70594.3|583
1591628700000|2020-06-08 15:05:00|70621.6|70601.6|70626.1|70606.1|70633.2|70617.9|70616.8|70600.5|553
1591629000000|2020-06-08 15:10:00|70625.4|70605.4|70607.4|70587.4|70625.4|70609.7|70602.3|70585.6|536
1591629300000|2020-06-08 15:15:00|70602.7|70592.7|70617.4|70597.4|70620|70604|70596.3|70583.2|587
1591629600000|2020-06-08 15:20:00|70618.2|70598.2|70622.5|70602.5|70635|70619.5|70610.3|70595.5|572
1591629900000|2020-06-08 15:25:00|70617.7|70607.7|70620.2|70600.2|70624.1|70609.2|70611.4|70595.8|515
1591630200000|2020-06-08 15:30:00|70619.7|70599.7|70619.9|70599.9|70624.2|70609.9|70611.2|70595.5|468
1591630500000|2020-06-08 15:35:00|70619.6|70599.6|70620.2|70610.2|70631.7|70616.9|70614.7|70598.4|453
1591630800000|2020-06-08 15:40:00|70619.7|70609.7|70623.5|70603.5|70628.4|70612.3|70611.5|70596.9|510
1591631100000|2020-06-08 15:45:00|70623.8|70603.8|70598.4|70578.4|70624.8|70609.7|70590.4|70573.9|523
1591631400000|2020-06-08 15:50:00|70598.3|70578.3|70618.9|70598.9|70624|70609.2|70593|70577.9|623
1591631700000|2020-06-08 15:55:00|70618.2|70598.2|70619.9|70599.9|70619.9|70603.5|70606.4|70589.4|521
1591632000000|2020-06-08 16:00:00|70620.3|70600.3|70604.9|70584.9|70620.3|70600.3|70594.6|70579.1|521
1591632300000|2020-06-08 16:05:00|70605|70585|70603|70583|70606.7|70591.7|70593.5|70578.7|460
1591632600000|2020-06-08 16:10:00|70602.5|70582.5|70611.3|70591.3|70615.1|70600.9|70593.5|70579.4|549
1591632900000|2020-06-08 16:15:00|70605.6|70595.6|70611.7|70591.7|70614.2|70598.4|70599.3|70580.5|492
1591633200000|2020-06-08 16:20:00|70606.6|70596.6|70607.6|70597.6|70615.7|70601.7|70596.2|70582.4|517
1591633500000|2020-06-08 16:25:00|70612.5|70592.5|70607.1|70597.1|70615.4|70600.2|70601.9|70586.9|540
1591633800000|2020-06-08 16:30:00|70606.9|70596.9|70607.9|70587.9|70614.4|70599.4|70598.6|70583|482
1591634100000|2020-06-08 16:35:00|70608|70588|70621|70601|70622.1|70606.9|70603.8|70587.5|507
1591634400000|2020-06-08 16:40:00|70621.2|70601.2|70604.9|70584.9|70621.4|70607|70600.4|70584.8|473
1591634700000|2020-06-08 16:45:00|70605.1|70585.1|70602.5|70582.5|70608.7|70593.8|70594.3|70579.8|503
1591635000000|2020-06-08 16:50:00|70597.7|70587.7|70602.7|70582.7|70607.5|70592.1|70594.2|70579.5|386
1591635300000|2020-06-08 16:55:00|70602.4|70582.4|70598.8|70578.8|70604.2|70589.5|70592.3|70578.5|417
1591635600000|2020-06-08 17:00:00|70598.6|70578.6|70594.8|70584.8|70604.6|70589.5|70593.5|70578.6|398
1591635900000|2020-06-08 17:05:00|70594.7|70584.7|70599.3|70579.3|70601.7|70587.2|70593.2|70578.2|334
1591636200000|2020-06-08 17:10:00|70599.2|70579.2|70594.5|70574.5|70599.5|70584.9|70589.2|70574.4|316
1591636500000|2020-06-08 17:15:00|70594.4|70574.4|70585.6|70575.6|70594.7|70579.8|70585.3|70570.7|372
1591636800000|2020-06-08 17:20:00|70586|70576|70589.4|70569.4|70591.7|70576.3|70578.5|70563.9|445
1591637100000|2020-06-08 17:25:00|70589.2|70569.2|70584.5|70564.5|70589.2|70574|70579.3|70564.4|229
1591637400000|2020-06-08 17:30:00|70584.8|70564.8|70581.1|70571.1|70590.7|70575.7|70579.2|70564.5|311
1591637700000|2020-06-08 17:35:00|70586|70566|70585|70575|70588.9|70575|70575.4|70560.7|353
1591638000000|2020-06-08 17:40:00|70584.7|70574.7|70584.4|70564.4|70590.5|70575.4|70578.1|70563.6|379
1591638300000|2020-06-08 17:45:00|70584.5|70564.5|70583.1|70563.1|70585.1|70569.1|70573.6|70558.1|359
1591638600000|2020-06-08 17:50:00|70583.2|70563.2|70583.4|70563.4|70587.6|70570.9|70580|70561|369
1591638900000|2020-06-08 17:55:00|70583.3|70563.3|70570.5|70560.5|70583.7|70568|70569.3|70554.4|379
1591639200000|2020-06-08 18:00:00|70569.8|70559.8|70571|70551|70576.6|70560.9|70563.6|70548.7|392
1591639500000|2020-06-08 18:05:00|70570.9|70550.9|70572.6|70552.6|70574.1|70558.7|70565.6|70550.4|300
1591639800000|2020-06-08 18:10:00|70572.9|70552.9|70561.2|70551.2|70572.9|70557.1|70559.6|70544.6|274
1591640100000|2020-06-08 18:15:00|70561.3|70551.3|70570|70550|70572.2|70557.4|70560.4|70545|284
1591640400000|2020-06-08 18:20:00|70570.1|70550.1|70573|70553|70574.9|70559.7|70562.4|70547.3|403
1591640700000|2020-06-08 18:25:00|70573.2|70553.2|70574.8|70554.8|70579|70564.3|70563.1|70548.8|361
1591641000000|2020-06-08 18:30:00|70574.9|70554.9|70571|70551|70576.2|70561.2|70564.7|70548.7|357
1591641300000|2020-06-08 18:35:00|70571.1|70551.1|70564.9|70554.9|70575.8|70560.1|70563.5|70547.9|449
1591641600000|2020-06-08 18:40:00|70565|70555|70571.4|70551.4|70574.8|70559.6|70564.4|70549.4|361
1591641900000|2020-06-08 18:45:00|70570.3|70550.3|70566|70546|70571.1|70556.3|70560.4|70545.4|321
1591642200000|2020-06-08 18:50:00|70565.9|70545.9|70559.7|70549.7|70568.9|70554.2|70559.7|70544.4|307
1591642500000|2020-06-08 18:55:00|70559.6|70549.6|70558.8|70548.8|70565.1|70549.7|70557.8|70542.9|230
1591642800000|2020-06-08 19:00:00|70560|70550|70568.3|70548.3|70569.4|70553.4|70559.4|70544.7|361
1591643100000|2020-06-08 19:05:00|70568.2|70548.2|70566.2|70546.2|70568.2|70552.5|70560.5|70545.6|247
1591643400000|2020-06-08 19:10:00|70566.1|70546.1|70564.1|70544.1|70567.2|70552|70558.7|70543.5|231
1591643700000|2020-06-08 19:15:00|70564.2|70544.2|70563.7|70543.7|70565.8|70550.2|70558.2|70543.4|204
1591644000000|2020-06-08 19:20:00|70563.6|70543.6|70562.6|70542.6|70564|70548.3|70557.6|70542.3|242
1591644300000|2020-06-08 19:25:00|70562.7|70542.7|70567.4|70547.4|70568|70553.3|70557.2|70542|243
1591644600000|2020-06-08 19:30:00|70567.3|70547.3|70569.5|70549.5|70571.2|70553.2|70562.7|70545.3|291
1591644900000|2020-06-08 19:35:00|70569.8|70549.8|70567|70547|70569.8|70549.8|70565.9|70545.9|231
1591645200000|2020-06-08 19:40:00|70567.1|70547.1|70564.1|70544.1|70567.5|70550.4|70558.5|70542.8|306
1591645500000|2020-06-08 19:45:00|70564|70544|70561.6|70541.6|70566.2|70547.8|70557.2|70541.2|293
1591645800000|2020-06-08 19:50:00|70561.4|70541.4|70559.8|70539.8|70561.7|70546.7|70554|70538.9|297
1591646100000|2020-06-08 19:55:00|70559.9|70539.9|70557.3|70537.3|70560|70544.6|70550.2|70534.6|257
1591646400000|2020-06-08 20:00:00|70552.2|70542.2|70557.8|70537.8|70559.7|70544.2|70552|70536.6|222
1591646700000|2020-06-08 20:05:00|70557.6|70537.6|70557.4|70537.4|70558.9|70543.2|70553.1|70537.1|204
1591647000000|2020-06-08 20:10:00|70557.5|70537.5|70558.3|70538.3|70559.8|70540.5|70550.2|70535.2|267
1591647300000|2020-06-08 20:15:00|70558.2|70538.2|70558.5|70538.5|70559.5|70539.5|70557.8|70537.8|179
1591647600000|2020-06-08 20:20:00|70558.4|70538.4|70566.6|70546.6|70566.7|70546.7|70557.9|70537.9|198
1591647900000|2020-06-08 20:25:00|70566|70546|70566.3|70546.3|70567.5|70547.5|70565.1|70545.1|100
1591648200000|2020-06-08 20:30:00|70566.7|70546.7|70571.2|70551.2|70573.3|70553.3|70565.5|70545.5|153
1591648500000|2020-06-08 20:35:00|70571.3|70551.3|70571.2|70551.2|70572.1|70552.1|70569.3|70549.3|207
1591648800000|2020-06-08 20:40:00|70570.6|70550.6|70574.3|70554.3|70576.1|70556.1|70570.3|70550.3|181
1591649100000|2020-06-08 20:45:00|70577.6|70557.6|70578.5|70558.5|70579.2|70559.2|70571.5|70551.5|241
1591649400000|2020-06-08 20:50:00|70578.6|70558.6|70580.8|70560.8|70583.1|70563.1|70576.4|70556.4|251
1591649700000|2020-06-08 20:55:00|70582.5|70562.5|70576.1|70556.1|70587.7|70564.9|70575.2|70554.6|209
1591650000000|2020-06-08 21:00:00|70576|70556|70600.7|70553.2|70600.8|70560.7|70574.1|70546.1|68
1591650300000|2020-06-08 21:05:00|70591.8|70539.6|70660.9|70552.6|70660.9|70561.1|70575.7|70530.2|110
1591650600000|2020-06-08 21:10:00|70659.8|70557.6|70639.6|70554.6|70659.8|70562.4|70620.8|70548.3|98
1591650900000|2020-06-08 21:15:00|70630.6|70556.3|70625.1|70556.5|70652.6|70562.4|70622.8|70554|51
1591651200000|2020-06-08 21:20:00|70627.3|70558.9|70626|70557.4|70651.5|70562.4|70614.4|70553.2|49
1591651500000|2020-06-08 21:25:00|70624.5|70562.4|70636.2|70562|70645.3|70562.4|70623.4|70553.9|30
1591651800000|2020-06-08 21:30:00|70628.5|70561.9|70625.6|70559.4|70643.3|70567.1|70612.8|70542.6|88
1591652100000|2020-06-08 21:35:00|70615.3|70565.5|70624.1|70559.7|70649.9|70571.9|70611.7|70546|156
1591652400000|2020-06-08 21:40:00|70625.7|70557.8|70621.7|70559.1|70627.1|70572.7|70611.4|70548.3|82
1591652700000|2020-06-08 21:45:00|70621.2|70558.9|70627.4|70553.9|70631.5|70572.8|70610.7|70550.1|110
1591653000000|2020-06-08 21:50:00|70617.6|70550|70626.3|70561.8|70636.1|70569.1|70611|70550|122
1591653300000|2020-06-08 21:55:00|70626.5|70561|70603.5|70566.7|70626.5|70575.7|70603.5|70554.7|77
1591653600000|2020-06-08 22:00:00|70616|70557.5|70629.2|70559.8|70650.2|70569.9|70613.5|70550.8|119
1591653900000|2020-06-08 22:05:00|70627.1|70554.6|70620.2|70553.3|70633.9|70564.9|70616|70550.8|106
1591654200000|2020-06-08 22:10:00|70624.6|70562.2|70624|70554.9|70627.9|70563.3|70616|70553.7|109
1591654500000|2020-06-08 22:15:00|70623.9|70554.8|70616|70561.3|70630.6|70566|70616|70553.3|104
1591654800000|2020-06-08 22:20:00|70619.3|70555|70619.3|70555|70622.6|70566.2|70616|70554.4|133
1591655100000|2020-06-08 22:25:00|70620.2|70560.3|70624.9|70562.5|70625.1|70566.3|70616.9|70554.4|101
1591655400000|2020-06-08 22:30:00|70621|70561.3|70622.1|70555.9|70625.3|70563.7|70616|70553.7|86
1591655700000|2020-06-08 22:35:00|70619.1|70557.9|70617.9|70558|70625.3|70563.7|70616.5|70554.9|112
1591656000000|2020-06-08 22:40:00|70621.8|70561.3|70618.9|70557.1|70628.3|70564.3|70617.4|70553.8|104
1591656300000|2020-06-08 22:45:00|70620.7|70556.7|70619.9|70559.8|70625.7|70562.6|70616|70554.8|82
1591656600000|2020-06-08 22:50:00|70617.8|70557.6|70621.6|70556.4|70626.5|70561.3|70617.8|70550.8|100
1591656900000|2020-06-08 22:55:00|70622.4|70556|70623.8|70559.1|70625.8|70561.1|70616.6|70554.2|106
1591657200000|2020-06-08 23:00:00|70629.3|70550.9|70614.2|70558.8|70629.3|70561.2|70612.5|70550.9|180
1591657500000|2020-06-08 23:05:00|70611.1|70558.2|70595.9|70560.7|70618.8|70590.6|70585.5|70558.2|334
1591657800000|2020-06-08 23:10:00|70588.3|70568.3|70590.9|70557.7|70616.2|70577|70584.6|70555|239
1591658100000|2020-06-08 23:15:00|70590.8|70557.3|70598.1|70553.9|70606.2|70571.6|70581.7|70550.7|284
1591658400000|2020-06-08 23:20:00|70590.7|70552|70608.5|70554|70617.8|70578.4|70586.7|70547.5|358
1591658700000|2020-06-08 23:25:00|70608.6|70553.9|70612.1|70576.2|70625|70576.6|70608|70549.7|358
1591659000000|2020-06-08 23:30:00|70613|70575.9|70597.5|70577.5|70617.2|70586.1|70596|70574.4|426
1591659300000|2020-06-08 23:35:00|70596.9|70576.9|70597|70563|70598.6|70578.1|70586.5|70562.2|340
1591659600000|2020-06-08 23:40:00|70595.8|70562.8|70599.5|70579.5|70618.7|70580.5|70587.4|70559.5|158
1591659900000|2020-06-08 23:45:00|70600.5|70580.5|70605.1|70585.1|70617|70585.9|70593.5|70569.9|180
1591660200000|2020-06-08 23:50:00|70605|70585|70600.7|70580.7|70614.6|70586.7|70598.2|70576.1|204
1591660500000|2020-06-08 23:55:00|70600|70580|70605.7|70585.7|70611.4|70586.1|70592|70571.9|419
1591660800000|2020-06-09 00:00:00|70606.7|70586.7|70601.3|70581.3|70619.1|70599.1|70592.5|70572.5|504
1591661100000|2020-06-09 00:05:00|70601.8|70581.8|70582.7|70562.7|70601.8|70581.8|70575.7|70555.7|520
1591661400000|2020-06-09 00:10:00|70576.7|70556.7|70577.7|70557.7|70594.7|70574.7|70574|70554|465
1591661700000|2020-06-09 00:15:00|70577.9|70557.9|70598.7|70578.7|70600.5|70580.5|70577.7|70557.7|483
1591662000000|2020-06-09 00:20:00|70598.6|70578.6|70605.4|70585.4|70606.7|70586.7|70586.1|70566.1|512
1591662300000|2020-06-09 00:25:00|70607.1|70587.1|70594.2|70574.2|70607.4|70587.4|70592.7|70572.7|467
1591662600000|2020-06-09 00:30:00|70594.1|70574.1|70607.4|70587.4|70615.7|70595.7|70592.6|70572.6|487
1591662900000|2020-06-09 00:35:00|70607.3|70587.3|70632.7|70612.7|70633.3|70613.3|70604.8|70584.8|523
1591663200000|2020-06-09 00:40:00|70632.8|70612.8|70628.9|70608.9|70636.2|70616.2|70617.4|70597.4|526
1591663500000|2020-06-09 00:45:00|70628.6|70608.6|70623.2|70603.2|70634.9|70614.9|70619.8|70599.8|569
1591663800000|2020-06-09 00:50:00|70624.7|70604.7|70616.1|70596.1|70629.4|70609.4|70611.9|70591.9|412
1591664100000|2020-06-09 00:55:00|70616.5|70596.5|70619.7|70599.7|70626.4|70606.4|70614.6|70594.6|516
1591664400000|2020-06-09 01:00:00|70619.9|70599.9|70632.5|70612.5|70641.4|70621.4|70612.8|70592.8|666
1591664700000|2020-06-09 01:05:00|70632.2|70612.2|70626.2|70606.2|70632.8|70612.8|70612.8|70597.4|517
1591665000000|2020-06-09 01:10:00|70626.1|70606.1|70628.3|70608.3|70630.4|70610.4|70621.1|70601.1|554
1591665300000|2020-06-09 01:15:00|70628.8|70608.8|70678.5|70658.5|70684.5|70664.5|70622.9|70602.9|679
1591665600000|2020-06-09 01:20:00|70678.3|70658.3|70683.1|70663.1|70699.1|70683|70669.1|70653.7|644
1591665900000|2020-06-09 01:25:00|70683.2|70663.2|70663|70643|70685.9|70669.3|70661|70641.6|613
1591666200000|2020-06-09 01:30:00|70663.4|70643.4|70674.7|70654.7|70688.7|70672.5|70662.5|70643.4|671
1591666500000|2020-06-09 01:35:00|70674.2|70654.2|70705.7|70685.7|70705.7|70690.2|70667.2|70652|652
1591666800000|2020-06-09 01:40:00|70705.8|70685.8|70713.2|70693.2|70716.7|70698.8|70682.9|70667.8|646
1591667100000|2020-06-09 01:45:00|70713.4|70693.4|70721.4|70701.4|70732|70712|70702.4|70686.7|676
1591667400000|2020-06-09 01:50:00|70721.5|70701.5|70715.9|70695.9|70721.9|70705.2|70701.4|70686.5|615
1591667700000|2020-06-09 01:55:00|70714.3|70694.3|70692.5|70672.5|70714.6|70698.1|70687.1|70670.5|629
1591668000000|2020-06-09 02:00:00|70691.7|70671.7|70699.1|70689.1|70703.7|70689.1|70681.1|70666|607
1591668300000|2020-06-09 02:05:00|70698.7|70688.7|70736.7|70716.7|70737.4|70722.6|70697.6|70682.3|617
1591668600000|2020-06-09 02:10:00|70736.6|70716.6|70752.7|70732.7|70759.6|70744.5|70730.3|70715.5|666
1591668900000|2020-06-09 02:15:00|70752.8|70732.8|70731.7|70711.7|70759.1|70745.6|70720.3|70705.2|643
1591669200000|2020-06-09 02:20:00|70731.8|70711.8|70771.1|70761.1|70777|70762.1|70726.4|70711.2|651
1591669500000|2020-06-09 02:25:00|70772.7|70762.7|70749|70729|70779|70764.1|70742.5|70728.2|568
1591669800000|2020-06-09 02:30:00|70748|70728|70754.9|70734.9|70765.1|70749.6|70742.3|70726.2|580
1591670100000|2020-06-09 02:35:00|70754.7|70734.7|70770.7|70750.7|70778.5|70763.7|70754.4|70734.7|580
1591670400000|2020-06-09 02:40:00|70770.2|70750.2|70760.5|70740.5|70774.3|70759.4|70751.7|70735.7|587
1591670700000|2020-06-09 02:45:00|70760.6|70740.6|70762.3|70742.3|70766.7|70746.7|70738.4|70720.6|491
1591671000000|2020-06-09 02:50:00|70763|70743|70757.1|70737.1|70770.1|70753.7|70752.2|70736.9|473
1591671300000|2020-06-09 02:55:00|70757|70737|70746.6|70726.6|70760.5|70745.2|70739|70724.7|511
1591671600000|2020-06-09 03:00:00|70740.1|70730.1|70736.9|70716.9|70749.8|70734.7|70731.7|70716.9|540
1591671900000|2020-06-09 03:05:00|70737|70717|70739.9|70729.9|70745.7|70731.1|70725.7|70712.6|492
1591672200000|2020-06-09 03:10:00|70739.1|70729.1|70724.4|70714.4|70743.6|70730.7|70724.4|70709.1|440
1591672500000|2020-06-09 03:15:00|70725.3|70715.3|70726.3|70716.3|70731.6|70717.8|70720.1|70707.6|479
1591672800000|2020-06-09 03:20:00|70726.2|70716.2|70728.2|70708.2|70731.4|70716.4|70718.3|70704|439
1591673100000|2020-06-09 03:25:00|70722.2|70712.2|70717.3|70707.3|70730.1|70716|70714.1|70699.9|445
1591673400000|2020-06-09 03:30:00|70717.7|70707.7|70732.2|70722.2|70739.3|70724.2|70714.8|70699.9|485
1591673700000|2020-06-09 03:35:00|70732.4|70722.4|70748.8|70738.8|70753.8|70739.1|70731.5|70716.1|507
1591674000000|2020-06-09 03:40:00|70748.6|70738.6|70750.1|70730.1|70757.6|70742.8|70741.1|70725.8|461
1591674300000|2020-06-09 03:45:00|70750|70730|70751.4|70731.4|70757.4|70741.7|70742.6|70728.2|442
1591674600000|2020-06-09 03:50:00|70751.3|70731.3|70749.2|70729.2|70754.3|70737.9|70739.5|70725.1|434
1591674900000|2020-06-09 03:55:00|70749.7|70729.7|70750.7|70730.7|70755.5|70739|70742.8|70727.7|456
1591675200000|2020-06-09 04:00:00|70745.7|70735.7|70749.2|70729.2|70752.5|70736.8|70741.6|70725.3|397
1591675500000|2020-06-09 04:05:00|70749.3|70729.3|70761.7|70741.7|70763.7|70748.9|70744|70728.9|329
1591675800000|2020-06-09 04:10:00|70756.7|70746.7|70759.6|70749.6|70765.2|70750.9|70751.6|70736.5|412
1591676100000|2020-06-09 04:15:00|70760|70750|70777|70757|70778.7|70763.2|70756.7|70741.9|440
1591676400000|2020-06-09 04:20:00|70777.1|70757.1|70782.6|70762.6|70796.6|70779.2|70773.5|70757|498
1591676700000|2020-06-09 04:25:00|70782.5|70762.5|70780.4|70760.4|70786|70770.6|70772|70757|403
1591677000000|2020-06-09 04:30:00|70779.4|70759.4|70770.2|70750.2|70779.4|70763.9|70762.7|70748.7|413
1591677300000|2020-06-09 04:35:00|70770.1|70750.1|70764.3|70744.3|70770.1|70755.1|70756.6|70742.2|402
1591677600000|2020-06-09 04:40:00|70764.4|70744.4|70762.8|70742.8|70769.2|70754|70755.1|70740.2|350
1591677900000|2020-06-09 04:45:00|70762.7|70742.7|70770.6|70750.6|70770.9|70755.8|70749.8|70734.4|494
1591678200000|2020-06-09 04:50:00|70770.5|70750.5|70767.6|70747.6|70771.2|70755.4|70757.3|70742.5|531
1591678500000|2020-06-09 04:55:00|70767.7|70747.7|70767|70747|70768.5|70752.9|70756.5|70742.1|361
1591678800000|2020-06-09 05:00:00|70766.6|70746.6|70763.7|70753.7|70768.7|70753.9|70755.4|70741|431
1591679100000|2020-06-09 05:05:00|70763.8|70753.8|70761.9|70751.9|70770.7|70755.8|70754.1|70739.3|442
1591679400000|2020-06-09 05:10:00|70762|70752|70769.4|70759.4|70776.6|70761.8|70761.9|70746.8|390
1591679700000|2020-06-09 05:15:00|70774.2|70754.2|70768|70748|70788.2|70773.5|70761.2|70746.2|495
1591680000000|2020-06-09 05:20:00|70763|70753|70774.4|70754.4|70779.1|70763.9|70762.7|70747.7|447
1591680300000|2020-06-09 05:25:00|70774.3|70754.3|70772.7|70752.7|70776.2|70761|70763.8|70748.9|413
1591680600000|2020-06-09 05:30:00|70771.8|70751.8|70761|70741|70771.9|70757.2|70751.3|70736.3|438
1591680900000|2020-06-09 05:35:00|70761.2|70741.2|70749.3|70739.3|70763.4|70749.6|70747.5|70728.7|446
1591681200000|2020-06-09 05:40:00|70749.2|70739.2|70727.8|70717.8|70753.4|70739.7|70727.6|70712.4|456
1591681500000|2020-06-09 05:45:00|70728.2|70718.2|70721.3|70701.3|70742.2|70727.3|70715.1|70697.6|520
1591681800000|2020-06-09 05:50:00|70721.2|70701.2|70715.3|70695.3|70722.2|70705.8|70690.3|70673.6|580
1591682100000|2020-06-09 05:55:00|70715|70695|70701.7|70681.7|70717.7|70697.7|70696.4|70681.7|533
1591682400000|2020-06-09 06:00:00|70701.8|70681.8|70717.4|70697.4|70721.8|70706.9|70683.3|70666.3|554
1591682700000|2020-06-09 06:05:00|70718.3|70698.3|70715.2|70695.2|70723|70707.4|70706.1|70690.9|499
1591683000000|2020-06-09 06:10:00|70715.1|70695.1|70720.2|70710.2|70730.6|70715.2|70710|70695.1|555
1591683300000|2020-06-09 06:15:00|70720.3|70710.3|70732.6|70712.6|70750.2|70735.5|70719.9|70705.4|595
1591683600000|2020-06-09 06:20:00|70733|70713|70745.6|70725.6|70749.5|70734.6|70726.4|70713|514
1591683900000|2020-06-09 06:25:00|70745.5|70725.5|70747.5|70737.5|70748.4|70737.5|70726.2|70711|550
1591684200000|2020-06-09 06:30:00|70752.4|70732.4|70753.2|70743.2|70758.5|70743.5|70732.8|70720.5|573
1591684500000|2020-06-09 06:35:00|70753.1|70743.1|70733.1|70723.1|70753.1|70743.1|70732.5|70721.7|534
1591684800000|2020-06-09 06:40:00|70733.2|70723.2|70733.7|70723.7|70742.2|70727.5|70728.3|70714.1|467
1591685100000|2020-06-09 06:45:00|70733.6|70723.6|70745|70735|70752.9|70739.5|70733.6|70719.8|508
1591685400000|2020-06-09 06:50:00|70744.9|70734.9|70763.9|70743.9|70764.1|70747.9|70733.7|70719.7|506
1591685700000|2020-06-09 06:55:00|70763.7|70743.7|70751.6|70741.6|70776.3|70762.4|70749.9|70735.3|576
1591686000000|2020-06-09 07:00:00|70752.1|70742.1|70735.4|70725.4|70768.1|70748.8|70735.1|70724.7|593
1591686300000|2020-06-09 07:05:00|70736.7|70726.7|70766.1|70756.1|70791.3|70771.3|70736.4|70726|604
1591686600000|2020-06-09 07:10:00|70765.9|70755.9|70773.2|70763.2|70784.2|70768|70759.6|70744.5|586
1591686900000|2020-06-09 07:15:00|70773.3|70763.3|70797.6|70777.6|70798.7|70783.7|70761.7|70749.8|646
1591687200000|2020-06-09 07:20:00|70793.4|70783.4|70817.7|70797.7|70825.4|70805.4|70791.5|70776.9|644
1591687500000|2020-06-09 07:25:00|70817.8|70797.8|70813.2|70803.2|70825|70808.6|70797.2|70782.3|641
1591687800000|2020-06-09 07:30:00|70813.4|70803.4|70803.4|70793.4|70836.5|70819.4|70802|70787.6|613
1591688100000|2020-06-09 07:35:00|70803.7|70793.7|70829.9|70819.9|70834.8|70819.9|70803.1|70791.7|623
1591688400000|2020-06-09 07:40:00|70830.1|70820.1|70822.4|70812.4|70853.2|70835|70817.8|70803.9|628
1591688700000|2020-06-09 07:45:00|70821.2|70811.2|70834.7|70824.7|70848.2|70835.6|70813.5|70798.3|619
1591689000000|2020-06-09 07:50:00|70833.4|70823.4|70807.4|70787.4|70837.6|70824.9|70803.5|70787|618
1591689300000|2020-06-09 07:55:00|70808.7|70788.7|70801.9|70791.9|70813.8|70798.7|70792.4|70778.4|609
1591689600000|2020-06-09 08:00:00|70801.8|70791.8|70811.9|70801.9|70819.6|70804.6|70791.9|70779.8|545
1591689900000|2020-06-09 08:05:00|70812|70802|70848.6|70828.6|70856.8|70841.7|70810.9|70794.7|590
1591690200000|2020-06-09 08:10:00|70848.4|70828.4|70863.3|70853.3|70870.3|70856.7|70840.1|70826.2|553
1591690500000|2020-06-09 08:15:00|70863.4|70853.4|70899.2|70889.2|70909.9|70895.8|70859.1|70844.6|707
1591690800000|2020-06-09 08:20:00|70898.5|70888.5|70878.7|70868.7|70902|70888.5|70867.6|70852|632
1591691100000|2020-06-09 08:25:00|70878.5|70868.5|70882|70872|70895.9|70880.1|70869.7|70856|625
1591691400000|2020-06-09 08:30:00|70882.1|70872.1|70917|70907|70927.8|70913|70874.6|70863|639
1591691700000|2020-06-09 08:35:00|70916.8|70906.8|70886.5|70866.5|70919.3|70907.3|70876.7|70861.1|655
1591692000000|2020-06-09 08:40:00|70887.4|70867.4|70886.1|70876.1|70892.4|70878.1|70865.6|70849.2|577
1591692300000|2020-06-09 08:45:00|70886.8|70876.8|70861.5|70851.5|70894.6|70880|70860.7|70845.6|590
1591692600000|2020-06-09 08:50:00|70865.8|70845.8|70870.8|70850.8|70876.3|70861.6|70848.2|70833.3|604
1591692900000|2020-06-09 08:55:00|70870.9|70850.9|70877.6|70857.6|70888.8|70869.2|70863.6|70849|509
1591693200000|2020-06-09 09:00:00|70872|70862|70894.4|70874.4|70900.6|70886.9|70858|70842.8|614
1591693500000|2020-06-09 09:05:00|70894.3|70874.3|70889.5|70869.5|70904.1|70889.7|70884.3|70868.7|599
1591693800000|2020-06-09 09:10:00|70890.2|70870.2|70912|70892|70916.7|70898.1|70884.4|70868.4|605
1591694100000|2020-06-09 09:15:00|70907|70897|70908.6|70888.6|70918.5|70903.8|70899.9|70882.5|586
1591694400000|2020-06-09 09:20:00|70903.9|70893.9|70898.7|70878.7|70909.1|70894|70877.9|70863|560
1591694700000|2020-06-09 09:25:00|70898.8|70878.8|70866.2|70846.2|70900.4|70885|70861.6|70842.1|573
1591695000000|2020-06-09 09:30:00|70865.1|70845.1|70879.4|70859.4|70883.9|70867.1|70855.7|70841.2|535
1591695300000|2020-06-09 09:35:00|70879.1|70859.1|70878.9|70858.9|70882.9|70868.6|70865.1|70848.6|494
1591695600000|2020-06-09 09:40:00|70879|70859|70868.7|70858.7|70880.6|70866.1|70853.2|70839.9|517
1591695900000|2020-06-09 09:45:00|70869.1|70859.1|70885.4|70875.4|70894.2|70880.1|70862.2|70847.6|547
1591696200000|2020-06-09 09:50:00|70885.6|70875.6|70874.9|70854.9|70896.3|70881.4|70869.5|70854.3|538
1591696500000|2020-06-09 09:55:00|70875.1|70855.1|70869|70849|70875.6|70859.2|70861.5|70841.5|482
1591696800000|2020-06-09 10:00:00|70865.1|70855.1|70884.1|70864.1|70886.5|70866.5|70854.4|70836.5|564
1591697100000|2020-06-09 10:05:00|70883.9|70863.9|70875.2|70855.2|70886.6|70866.6|70869.9|70852.6|534
1591697400000|2020-06-09 10:10:00|70875|70855|70878.4|70858.4|70886.1|70866.1|70871.7|70854.8|490
1591697700000|2020-06-09 10:15:00|70878.7|70858.7|70881.9|70861.9|70892.8|70872.8|70875.5|70855.5|549
1591698000000|2020-06-09 10:20:00|70881.8|70861.8|70884.1|70874.1|70894.8|70880.3|70875.2|70859.4|504
1591698300000|2020-06-09 10:25:00|70889|70869|70902.6|70892.6|70913.4|70898.4|70884.1|70868.8|506
1591698600000|2020-06-09 10:30:00|70902.7|70892.7|70890.4|70870.4|70912|70897.1|70885.7|70869.4|555
1591698900000|2020-06-09 10:35:00|70890.3|70870.3|70879.4|70859.4|70890.3|70870.5|70873.1|70857.5|529
1591699200000|2020-06-09 10:40:00|70879.5|70859.5|70864.1|70844.1|70879.5|70865.8|70859|70843.4|545
1591699500000|2020-06-09 10:45:00|70864.3|70844.3|70883.2|70863.2|70887.8|70867.8|70853.8|70833.8|583
1591699800000|2020-06-09 10:50:00|70878.1|70868.1|70854.8|70834.8|70879.9|70868.1|70850.7|70834.8|571
1591700100000|2020-06-09 10:55:00|70854.6|70834.6|70863.9|70843.9|70869.2|70853.4|70847.5|70832.8|553
1591700400000|2020-06-09 11:00:00|70863.8|70843.8|70871.2|70851.2|70873.3|70857.9|70855.9|70840.3|557
1591700700000|2020-06-09 11:05:00|70871.1|70851.1|70864.4|70844.4|70871.1|70851.2|70847.6|70832.1|559
1591701000000|2020-06-09 11:10:00|70864.2|70844.2|70859.1|70839.1|70870.9|70850.9|70844.1|70826.7|509
1591701300000|2020-06-09 11:15:00|70859.3|70839.3|70870.5|70850.5|70874.9|70854.9|70854.8|70838.8|579
1591701600000|2020-06-09 11:20:00|70870.8|70850.8|70865|70845|70878.5|70863.1|70854.1|70838.3|641
1591701900000|2020-06-09 11:25:00|70865.4|70845.4|70857.8|70837.8|70867.8|70852.7|70852.2|70836.9|533
1591702200000|2020-06-09 11:30:00|70857.7|70837.7|70859.3|70839.3|70862.7|70843.9|70847.6|70830.2|488
1591702500000|2020-06-09 11:35:00|70858.9|70838.9|70849.6|70829.6|70858.9|70843.3|70841.4|70826.4|475
1591702800000|2020-06-09 11:40:00|70849.7|70829.7|70833.3|70813.3|70850|70832.3|70824.2|70809.2|554
1591703100000|2020-06-09 11:45:00|70833|70813|70831.9|70811.9|70837.9|70821.5|70819.5|70803.2|581
1591703400000|2020-06-09 11:50:00|70832|70812|70826.7|70806.7|70842.9|70824.8|70819.9|70803.7|571
1591703700000|2020-06-09 11:55:00|70826|70806|70828.6|70808.6|70837|70818.8|70812|70796.9|555
1591704000000|2020-06-09 12:00:00|70829.2|70809.2|70828.3|70808.3|70839|70820.7|70812.6|70797.1|578
1591704300000|2020-06-09 12:05:00|70827.9|70807.9|70821.6|70801.6|70829.1|70814.3|70814.2|70794.6|490
1591704600000|2020-06-09 12:10:00|70821.1|70801.1|70799.7|70779.7|70822.2|70802.2|70786.4|70771.3|606
1591704900000|2020-06-09 12:15:00|70799.3|70779.3|70793.1|70773.1|70803.5|70783.5|70781.4|70765.8|610
1591705200000|2020-06-09 12:20:00|70792.4|70772.4|70796.4|70776.4|70798|70782.1|70781.3|70766.4|543
1591705500000|2020-06-09 12:25:00|70795|70775|70790.8|70770.8|70795|70780.3|70779.5|70764.1|476
1591705800000|2020-06-09 12:30:00|70790.6|70770.6|70805.7|70785.7|70808.4|70792.8|70779.4|70764.2|485
1591706100000|2020-06-09 12:35:00|70805.4|70785.4|70808.2|70788.2|70810.8|70795.7|70795.9|70780.1|487
1591706400000|2020-06-09 12:40:00|70808.8|70788.8|70820.6|70800.6|70833.7|70818.6|70803.8|70788|646
1591706700000|2020-06-09 12:45:00|70820.8|70800.8|70811.1|70801.1|70824.8|70809.5|70803.7|70788.7|604
1591707000000|2020-06-09 12:50:00|70811|70801|70799.9|70789.9|70815.4|70801.1|70795.2|70780.4|531
1591707300000|2020-06-09 12:55:00|70806|70786|70793.5|70783.5|70807.7|70793.8|70790.4|70777.5|519
1591707600000|2020-06-09 13:00:00|70794.1|70784.1|70802.3|70782.3|70802.3|70787.7|70785.9|70770.6|479
1591707900000|2020-06-09 13:05:00|70801.9|70781.9|70793.5|70783.5|70804.8|70789.8|70789.6|70774.5|511
1591708200000|2020-06-09 13:10:00|70792.6|70782.6|70785.5|70775.5|70809.1|70794.8|70783.3|70767|532
1591708500000|2020-06-09 13:15:00|70786|70776|70785.9|70775.9|70800.9|70787.5|70780.9|70766.6|546
1591708800000|2020-06-09 13:20:00|70786|70776|70793.8|70773.8|70796.7|70782.5|70777|70762.1|558
1591709100000|2020-06-09 13:25:00|70793.4|70773.4|70794.8|70774.8|70797.2|70782|70780.5|70766.1|529
1591709400000|2020-06-09 13:30:00|70794.9|70774.9|70801.7|70781.7|70810.3|70795.9|70782.3|70767.8|618
1591709700000|2020-06-09 13:35:00|70802.1|70782.1|70791.5|70781.5|70802.1|70786.8|70773.5|70758.3|693
1591710000000|2020-06-09 13:40:00|70791.9|70781.9|70772.6|70762.6|70800.3|70787.9|70766.2|70753|641
1591710300000|2020-06-09 13:45:00|70772.7|70762.7|70779.5|70769.5|70786.2|70772.7|70767.6|70752.6|660
1591710600000|2020-06-09 13:50:00|70779.3|70769.3|70777.3|70767.3|70788.9|70774.8|70764.6|70749.1|633
1591710900000|2020-06-09 13:55:00|70777.6|70767.6|70757.4|70737.4|70788.3|70774.2|70732.4|70715.2|700
1591711200000|2020-06-09 14:00:00|70758.1|70738.1|70759.3|70739.3|70776|70760.9|70752.8|70735.1|680
1591711500000|2020-06-09 14:05:00|70759.4|70739.4|70757.4|70747.4|70765.3|70750.1|70742.7|70725.7|647
1591711800000|2020-06-09 14:10:00|70757.3|70747.3|70763.6|70743.6|70779.8|70764|70757.3|70741.7|652
1591712100000|2020-06-09 14:15:00|70763.8|70743.8|70745.2|70735.2|70771.5|70754.9|70743.7|70730.2|676
1591712400000|2020-06-09 14:20:00|70745.4|70735.4|70745.7|70735.7|70756.7|70742.4|70740.5|70727.5|529
1591712700000|2020-06-09 14:25:00|70745.6|70735.6|70738.1|70728.1|70754.7|70737.9|70732.8|70715.5|621
1591713000000|2020-06-09 14:30:00|70737.7|70727.7|70781|70761|70782.9|70768.2|70737.7|70724.2|643
1591713300000|2020-06-09 14:35:00|70775.9|70765.9|70789.6|70769.6|70790.6|70775.6|70773.9|70757.3|595
1591713600000|2020-06-09 14:40:00|70789.5|70769.5|70776.6|70756.6|70789.5|70774|70765.8|70750.8|560
1591713900000|2020-06-09 14:45:00|70776.5|70756.5|70764.4|70744.4|70776.7|70762|70757.4|70741.3|575
1591714200000|2020-06-09 14:50:00|70764.7|70744.7|70748.1|70738.1|70765.2|70749.1|70746.1|70730.5|600
1591714500000|2020-06-09 14:55:00|70748|70738|70755.7|70745.7|70761.7|70747.4|70744|70728|600
1591714800000|2020-06-09 15:00:00|70756|70746|70752.2|70732.2|70764.5|70749.4|70743.9|70728.5|621
1591715100000|2020-06-09 15:05:00|70752.3|70732.3|70754.4|70734.4|70760.4|70745.4|70744.6|70728.3|564
1591715400000|2020-06-09 15:10:00|70754.5|70734.5|70762.9|70752.9|70770.9|70755.9|70747.6|70732.9|567
1591715700000|2020-06-09 15:15:00|70763.1|70753.1|70779.3|70759.3|70784.3|70770.1|70762.9|70747|549
1591716000000|2020-06-09 15:20:00|70779.2|70759.2|70750.8|70730.8|70779.2|70759.2|70744.2|70729.5|533
1591716300000|2020-06-09 15:25:00|70750.4|70730.4|70765.8|70745.8|70768.1|70752.7|70739.2|70724.4|599
1591716600000|2020-06-09 15:30:00|70761.4|70751.4|70769.7|70749.7|70774.6|70759.7|70756.6|70741.4|582
1591716900000|2020-06-09 15:35:00|70768.9|70748.9|70768.4|70748.4|70778.2|70763|70761.9|70746.8|515
1591717200000|2020-06-09 15:40:00|70768.5|70748.5|70779.1|70769.1|70784.5|70770|70763.4|70748.5|488
1591717500000|2020-06-09 15:45:00|70779.2|70769.2|70781.5|70771.5|70795.5|70779.7|70774.9|70760|557
1591717800000|2020-06-09 15:50:00|70781.4|70771.4|70782.9|70772.9|70788.7|70773.4|70765.5|70750.5|555
1591718100000|2020-06-09 15:55:00|70782.8|70772.8|70771.5|70761.5|70791.8|70777.1|70768.9|70754.1|517
1591718400000|2020-06-09 16:00:00|70771.9|70761.9|70785.5|70765.5|70785.5|70770.7|70768.2|70753.9|469
1591718700000|2020-06-09 16:05:00|70785.4|70765.4|70782.3|70762.3|70786.4|70771.5|70774.4|70760.1|431
1591719000000|2020-06-09 16:10:00|70777.9|70767.9|70776.1|70766.1|70783.6|70768.3|70774.7|70759.3|425
1591719300000|2020-06-09 16:15:00|70776.2|70766.2|70779.9|70769.9|70796|70779.8|70775|70760.6|425
1591719600000|2020-06-09 16:20:00|70779.5|70769.5|70776.2|70766.2|70787.2|70770.6|70774.4|70760.9|440
1591719900000|2020-06-09 16:25:00|70776.4|70766.4|70774.9|70754.9|70782.3|70767.7|70770|70754.3|386
1591720200000|2020-06-09 16:30:00|70775.8|70755.8|70778.7|70768.7|70785.2|70770.6|70774.8|70754.8|426
1591720500000|2020-06-09 16:35:00|70783.7|70763.7|70776|70766|70785.2|70770.4|70774.7|70760|354
1591720800000|2020-06-09 16:40:00|70775.9|70765.9|70769.9|70759.9|70784.2|70769.5|70768.1|70753.8|385
1591721100000|2020-06-09 16:45:00|70770.4|70760.4|70770.5|70760.5|70775.9|70760.7|70760.8|70746.5|388
1591721400000|2020-06-09 16:50:00|70770.4|70760.4|70759.1|70749.1|70772.7|70761.2|70758.5|70743.5|421
1591721700000|2020-06-09 16:55:00|70764.1|70744.1|70776.4|70756.4|70777.2|70761.9|70759.8|70744|382
1591722000000|2020-06-09 17:00:00|70776.7|70756.7|70782.7|70772.7|70787.7|70773|70771.8|70756.6|468
1591722300000|2020-06-09 17:05:00|70782.6|70772.6|70783.8|70773.8|70793.5|70779.2|70782|70766.4|373
1591722600000|2020-06-09 17:10:00|70788.6|70768.6|70793.4|70783.4|70798.5|70783.7|70782.1|70766.6|389
1591722900000|2020-06-09 17:15:00|70793.3|70783.3|70797|70777|70802.8|70788|70791|70776.5|348
1591723200000|2020-06-09 17:20:00|70796.7|70776.7|70795.7|70775.7|70800.7|70785.6|70789.6|70773.9|456
1591723500000|2020-06-09 17:25:00|70796.2|70776.2|70790.6|70770.6|70796.5|70781.6|70786.1|70768.1|480
1591723800000|2020-06-09 17:30:00|70790.7|70770.7|70786.8|70766.8|70794.4|70778.8|70784.7|70765.3|395
1591724100000|2020-06-09 17:35:00|70786.7|70766.7|70790.5|70770.5|70791.8|70776.4|70779.7|70762.8|410
1591724400000|2020-06-09 17:40:00|70790.6|70770.6|70784|70774|70792.3|70776.8|70783.5|70768.8|318
1591724700000|2020-06-09 17:45:00|70783.9|70773.9|70789.1|70769.1|70792.7|70777.9|70783.7|70768|294
1591725000000|2020-06-09 17:50:00|70789.2|70769.2|70784.6|70774.6|70791.3|70776.3|70776.5|70761.3|338
1591725300000|2020-06-09 17:55:00|70784.1|70774.1|70792.7|70772.7|70798.4|70783.3|70778.1|70763.2|389
1591725600000|2020-06-09 18:00:00|70787.7|70777.7|70792.2|70772.2|70804.6|70790|70787|70772.2|455
1591725900000|2020-06-09 18:05:00|70792.1|70772.1|70794.7|70774.7|70799.1|70783.8|70787.2|70770.6|409
1591726200000|2020-06-09 18:10:00|70794.6|70774.6|70782.9|70762.9|70794.9|70778.8|70779.7|70762.8|439
1591726500000|2020-06-09 18:15:00|70782.8|70762.8|70790.1|70770.1|70790.3|70774.5|70777.2|70762.3|431
1591726800000|2020-06-09 18:20:00|70784.8|70774.8|70783.1|70763.1|70794.2|70779.2|70779.2|70762.9|434
1591727100000|2020-06-09 18:25:00|70783.4|70763.4|70791.9|70771.9|70792|70775.1|70775.2|70760.6|362
1591727400000|2020-06-09 18:30:00|70791.8|70771.8|70784.3|70764.3|70795.3|70776.9|70775.8|70759.4|417
1591727700000|2020-06-09 18:35:00|70784.2|70764.2|70787.1|70767.1|70792.9|70777.6|70779.3|70762.9|359
1591728000000|2020-06-09 18:40:00|70787.2|70767.2|70782.8|70762.8|70789.9|70773.5|70777.7|70762.3|342
1591728300000|2020-06-09 18:45:00|70783.4|70763.4|70783.3|70763.3|70790.1|70774|70775.7|70760.7|399
1591728600000|2020-06-09 18:50:00|70783.1|70763.1|70783.2|70763.2|70787.9|70770.7|70774.8|70759.6|415
1591728900000|2020-06-09 18:55:00|70783.4|70763.4|70780.8|70760.8|70788.6|70773.1|70775.4|70759.8|463
1591729200000|2020-06-09 19:00:00|70781.2|70761.2|70783.7|70763.7|70786.7|70768|70775.1|70758.6|425
1591729500000|2020-06-09 19:05:00|70783.8|70763.8|70784.1|70764.1|70788.1|70772.4|70778.4|70762.8|322
1591729800000|2020-06-09 19:10:00|70784.3|70764.3|70781.2|70761.2|70786.5|70769.6|70777.9|70761.1|326
1591730100000|2020-06-09 19:15:00|70781.3|70761.3|70790.3|70770.3|70791.8|70775.7|70776.5|70759.4|334
1591730400000|2020-06-09 19:20:00|70790.2|70770.2|70786.1|70766.1|70790.2|70773|70778.6|70762.7|332
1591730700000|2020-06-09 19:25:00|70786|70766|70781|70761|70786|70768.3|70776|70760.9|285
1591731000000|2020-06-09 19:30:00|70781.8|70761.8|70789.8|70769.8|70790.3|70771.4|70773.5|70758.1|345
1591731300000|2020-06-09 19:35:00|70790.3|70770.3|70788.3|70768.3|70791.9|70774|70783|70768|315
1591731600000|2020-06-09 19:40:00|70789|70769|70789.4|70769.4|70790|70773.7|70782.7|70767.1|215
1591731900000|2020-06-09 19:45:00|70789.5|70769.5|70793.1|70773.1|70793.7|70778|70786.8|70769.2|356
1591732200000|2020-06-09 19:50:00|70793|70773|70793.3|70773.3|70795.1|70779.8|70788.7|70773|287
1591732500000|2020-06-09 19:55:00|70793.4|70773.4|70794.4|70774.4|70795.2|70775.2|70785.6|70765.6|328
1591732800000|2020-06-09 20:00:00|70794.3|70774.3|70791.8|70771.8|70794.5|70779.1|70789.1|70771.4|212
1591733100000|2020-06-09 20:05:00|70791.7|70771.7|70793.7|70773.7|70794.6|70774.6|70791.4|70771.4|220
1591733400000|2020-06-09 20:10:00|70793.8|70773.8|70797.1|70777.1|70797.7|70777.7|70793.1|70773.1|227
1591733700000|2020-06-09 20:15:00|70797.2|70777.2|70794.1|70774.1|70798|70778|70793.3|70773.3|213
1591734000000|2020-06-09 20:20:00|70794.2|70774.2|70800.3|70780.3|70801|70781|70793.4|70773.4|212
1591734300000|2020-06-09 20:25:00|70800.2|70780.2|70800.8|70780.8|70801.1|70781.1|70799.5|70779.5|261
1591734600000|2020-06-09 20:30:00|70800.5|70780.5|70799.2|70779.2|70801.1|70781.1|70798.4|70778.4|271
1591734900000|2020-06-09 20:35:00|70799.6|70779.6|70800.7|70780.7|70801.8|70781.8|70798.9|70778.9|253
1591735200000|2020-06-09 20:40:00|70800.6|70780.6|70799.6|70779.6|70800.7|70780.7|70798.5|70778.5|279
1591735500000|2020-06-09 20:45:00|70799.3|70779.3|70799.8|70779.8|70802.1|70782.1|70798.9|70778.9|215
1591735800000|2020-06-09 20:50:00|70799.4|70779.4|70799.7|70779.7|70801|70781|70798|70778|172
1591736100000|2020-06-09 20:55:00|70799.9|70779.9|70795.1|70740.3|70812.6|70783.4|70787.5|70735.7|291
1591736400000|2020-06-09 21:00:00|70807|70740.7|70791.4|70749.9|70808.8|70749.9|70791.4|70734.6|52
1591736700000|2020-06-09 21:05:00|70796.7|70722.2|70804.5|70747.5|70811.3|70757|70793.8|70722.2|78
1591737000000|2020-06-09 21:10:00|70807.8|70747.8|70794.3|70756.9|70809.3|70763.7|70783.7|70746.6|103
1591737300000|2020-06-09 21:15:00|70799.5|70749.2|70795.8|70758|70811.4|70772.5|70788.2|70745.7|115
1591737600000|2020-06-09 21:20:00|70796.6|70751.8|70794.4|70758.9|70808.5|70770.9|70788.2|70745.2|120
1591737900000|2020-06-09 21:25:00|70795.6|70754.2|70795.4|70754.7|70800.5|70768.9|70788.2|70748.9|59
1591738200000|2020-06-09 21:30:00|70794.4|70756.9|70796.9|70756.4|70805.2|70768.6|70788.6|70750.7|85
1591738500000|2020-06-09 21:35:00|70797.9|70755.4|70795.5|70757.8|70800.3|70757.8|70795.2|70754.1|45
1591738800000|2020-06-09 21:40:00|70797.9|70755.9|70796.1|70757.8|70801|70757.8|70794.8|70751.6|47
1591739100000|2020-06-09 21:45:00|70797.5|70755|70801.3|70757.8|70802.9|70769|70788.7|70750.9|65
1591739400000|2020-06-09 21:50:00|70798.9|70755.3|70798|70757.7|70804.2|70764.4|70795.6|70751|92
1591739700000|2020-06-09 21:55:00|70797.6|70753.6|70798.8|70757.6|70803.1|70777.4|70789|70752.5|130
1591740000000|2020-06-09 22:00:00|70797|70757.7|70801.5|70755.2|70803.2|70766.2|70794.1|70752.9|149
1591740300000|2020-06-09 22:05:00|70801.4|70758.4|70797.5|70758.5|70801.5|70770.6|70789.4|70753.4|151
1591740600000|2020-06-09 22:10:00|70797.1|70759.8|70800.3|70754.8|70800.3|70764.8|70796.2|70754.6|98
1591740900000|2020-06-09 22:15:00|70800.2|70755|70797|70760|70800.4|70761.5|70793.7|70755|100
1591741200000|2020-06-09 22:20:00|70796.8|70760.1|70797.3|70757.9|70799.3|70767.7|70785.8|70756.2|99
1591741500000|2020-06-09 22:25:00|70797.5|70758|70797.5|70758.2|70799|70769.2|70787.5|70756.1|110
1591741800000|2020-06-09 22:30:00|70795|70761.9|70795.8|70761.1|70799.9|70769.7|70785.8|70757|265
1591742100000|2020-06-09 22:35:00|70795.4|70761.7|70793|70761.8|70798.2|70773.1|70785.7|70758.1|616
1591742400000|2020-06-09 22:40:00|70792.9|70761.6|70788.3|70768.3|70794.7|70770.7|70783.8|70760|500
1591742700000|2020-06-09 22:45:00|70787.6|70767.6|70785.6|70765.6|70789.1|70769.1|70783.2|70763.2|348
1591743000000|2020-06-09 22:50:00|70785.3|70765.3|70784.1|70764.1|70789.3|70769.3|70781.4|70761.4|383
1591743300000|2020-06-09 22:55:00|70784.2|70764.2|70780.7|70760.7|70791|70765.8|70780.1|70760.1|301
1591743600000|2020-06-09 23:00:00|70781.5|70761.5|70796.7|70776.7|70803.6|70783.6|70780.1|70760.1|380
1591743900000|2020-06-09 23:05:00|70796.8|70776.8|70796.6|70776.6|70799.4|70779.4|70794.9|70774.9|159
1591744200000|2020-06-09 23:10:00|70797|70777|70796.6|70776.6|70799.8|70779.8|70794.7|70774.7|222
1591744500000|2020-06-09 23:15:00|70797.2|70777.2|70799.5|70779.5|70799.8|70779.8|70795.4|70775.4|311
1591744800000|2020-06-09 23:20:00|70800|70780|70799.3|70779.3|70800|70780|70796.9|70776.9|203
1591745100000|2020-06-09 23:25:00|70800|70780|70801.8|70781.8|70803.9|70783.9|70797.4|70777.4|338
1591745400000|2020-06-09 23:30:00|70801.9|70781.9|70804.9|70784.9|70807.6|70787.6|70801.4|70781.4|293
1591745700000|2020-06-09 23:35:00|70804.2|70784.2|70800.7|70780.7|70807.4|70787.4|70797.4|70777.4|235
1591746000000|2020-06-09 23:40:00|70800.5|70780.5|70802.6|70782.6|70804.5|70784.5|70798.4|70778.4|294
1591746300000|2020-06-09 23:45:00|70802|70782|70803.2|70783.2|70806.6|70786.6|70802|70782|223
1591746600000|2020-06-09 23:50:00|70803.4|70783.4|70802.5|70782.5|70806.2|70786.2|70800.6|70780.6|324
1591746900000|2020-06-09 23:55:00|70802.1|70782.1|70803.2|70783.2|70804.4|70784.4|70798.2|70778.2|342
1591747200000|2020-06-10 00:00:00|70803.6|70783.6|70813.2|70793.2|70814.2|70794.2|70799.9|70779.9|424
1591747500000|2020-06-10 00:05:00|70813.3|70793.3|70819.1|70799.1|70838|70818|70812.6|70792.6|670
1591747800000|2020-06-10 00:10:00|70819.4|70799.4|70827.8|70807.8|70829.5|70809.5|70817.1|70797.1|565
1591748100000|2020-06-10 00:15:00|70828|70808|70807.8|70787.8|70829|70809|70807.4|70787.4|520
1591748400000|2020-06-10 00:20:00|70807.9|70787.9|70805.7|70785.7|70808.1|70788.1|70797.7|70777.7|411
1591748700000|2020-06-10 00:25:00|70805.6|70785.6|70811|70791|70813.4|70793.4|70805.6|70785.6|326
1591749000000|2020-06-10 00:30:00|70810.7|70790.7|70811.7|70791.7|70825.7|70805.7|70806.6|70786.6|464
1591749300000|2020-06-10 00:35:00|70811.5|70791.5|70807.8|70787.8|70811.8|70791.8|70806.1|70786.1|370
1591749600000|2020-06-10 00:40:00|70807.5|70787.5|70813.2|70793.2|70815.2|70795.2|70806.2|70786.2|427
1591749900000|2020-06-10 00:45:00|70813.1|70793.1|70806.6|70786.6|70813.1|70798.3|70804.3|70784.3|335
1591750200000|2020-06-10 00:50:00|70806.5|70786.5|70794.3|70774.3|70813.4|70793.4|70793.6|70773.6|527
1591750500000|2020-06-10 00:55:00|70795.5|70775.5|70803.6|70783.6|70812.3|70792.3|70792.4|70772.4|474
1591750800000|2020-06-10 01:00:00|70804.4|70784.4|70810|70790|70822.5|70802.5|70804.4|70784.4|585
1591751100000|2020-06-10 01:05:00|70809.5|70789.5|70791.3|70771.3|70810.1|70790.1|70788|70768|573
1591751400000|2020-06-10 01:10:00|70791.1|70771.1|70779.9|70759.9|70792.8|70772.8|70773.5|70753.5|613
1591751700000|2020-06-10 01:15:00|70779.3|70759.3|70781.8|70761.8|70783.1|70763.1|70772.3|70752.3|546
1591752000000|2020-06-10 01:20:00|70782.2|70762.2|70777.3|70767.3|70794.3|70778.7|70770.7|70753.7|526
1591752300000|2020-06-10 01:25:00|70777.2|70767.2|70771.4|70751.4|70786.9|70771.6|70765.9|70745.9|494
1591752600000|2020-06-10 01:30:00|70771.2|70751.2|70796.6|70776.6|70801.1|70781.1|70761.3|70746.4|593
1591752900000|2020-06-10 01:35:00|70798.1|70778.1|70820.1|70800.1|70825.1|70810.3|70793.6|70775.9|654
1591753200000|2020-06-10 01:40:00|70820|70800|70812.3|70802.3|70820.2|70805.4|70792.8|70777.4|564
1591753500000|2020-06-10 01:45:00|70815.1|70795.1|70788|70778|70821.8|70807.8|70779|70764.3|661
1591753800000|2020-06-10 01:50:00|70788.1|70778.1|70776|70766|70796.6|70779.9|70774|70759.8|642
1591754100000|2020-06-10 01:55:00|70775.8|70765.8|70763.8|70753.8|70780.1|70765.8|70756.7|70742.7|610
1591754400000|2020-06-10 02:00:00|70763.6|70753.6|70740.8|70730.8|70775.2|70764.6|70740.8|70729|614
1591754700000|2020-06-10 02:05:00|70745.3|70725.3|70751.2|70731.2|70753.7|70738.1|70731.4|70719.7|611
1591755000000|2020-06-10 02:10:00|70751.4|70731.4|70741|70731|70755.4|70740.8|70736|70722.7|536
1591755300000|2020-06-10 02:15:00|70740.8|70730.8|70707.8|70687.8|70741.3|70730.8|70695|70681.2|621
1591755600000|2020-06-10 02:20:00|70707.7|70687.7|70681|70671|70714|70699|70675.2|70663.1|654
1591755900000|2020-06-10 02:25:00|70681.1|70671.1|70700.7|70690.7|70707.5|70692.9|70664.2|70650.7|654
1591756200000|2020-06-10 02:30:00|70701.2|70691.2|70708.4|70688.4|70711.2|70696.4|70688.5|70674|566
1591756500000|2020-06-10 02:35:00|70707|70697|70714.9|70704.9|70724.5|70711.8|70701.8|70687.2|616
1591756800000|2020-06-10 02:40:00|70716|70706|70712|70702|70721.5|70707.8|70705.8|70691.2|485
1591757100000|2020-06-10 02:45:00|70711.6|70701.6|70704.7|70684.7|70716.8|70702.2|70692.9|70679.9|582
1591757400000|2020-06-10 02:50:00|70704.9|70684.9|70710.8|70690.8|70716.7|70700.2|70699|70683.6|502
1591757700000|2020-06-10 02:55:00|70711.8|70691.8|70707.4|70687.4|70711.8|70695.6|70686.5|70672.7|568
1591758000000|2020-06-10 03:00:00|70707|70687|70690.9|70680.9|70715.5|70700.3|70690.5|70677.7|564
1591758300000|2020-06-10 03:05:00|70690.7|70680.7|70716|70696|70716|70700.9|70690.1|70676.2|481
1591758600000|2020-06-10 03:10:00|70716.1|70696.1|70713.7|70693.7|70719|70703.7|70703.6|70688.8|576
1591758900000|2020-06-10 03:15:00|70713.6|70693.6|70705.1|70695.1|70715.5|70700.6|70703.6|70688.5|491
1591759200000|2020-06-10 03:20:00|70705.2|70695.2|70707.5|70697.5|70713.6|70698.9|70695.3|70680.2|486
1591759500000|2020-06-10 03:25:00|70707.6|70697.6|70700.7|70690.7|70719.2|70704|70700|70690|456
1591759800000|2020-06-10 03:30:00|70701.2|70691.2|70691.5|70681.5|70703.8|70692.7|70691.2|70677|484
1591760100000|2020-06-10 03:35:00|70691.6|70681.6|70686.9|70676.9|70698.3|70684.1|70671.5|70661.5|468
1591760400000|2020-06-10 03:40:00|70686.7|70676.7|70686.9|70676.9|70694.5|70683.3|70679.3|70669.3|507
1591760700000|2020-06-10 03:45:00|70687|70677|70688.1|70678.1|70699.6|70686.2|70686.1|70673.1|406
1591761000000|2020-06-10 03:50:00|70688|70678|70694.4|70684.4|70701.2|70691.2|70687.2|70677.2|427
1591761300000|2020-06-10 03:55:00|70694.3|70684.3|70693.3|70683.3|70699.5|70686|70683.4|70671.5|477
1591761600000|2020-06-10 04:00:00|70693.1|70683.1|70691.1|70681.1|70703.9|70691|70690.8|70676|462
1591761900000|2020-06-10 04:05:00|70689.9|70679.9|70704.5|70694.5|70716.8|70701.5|70689.4|70676.4|462
1591762200000|2020-06-10 04:10:00|70705.1|70695.1|70707|70687|70715.5|70701.6|70700.5|70687|484
1591762500000|2020-06-10 04:15:00|70706.9|70686.9|70704|70694|70709.5|70698.2|70701.2|70686.9|360
1591762800000|2020-06-10 04:20:00|70703.9|70693.9|70711.4|70701.4|70717.7|70704|70702.5|70692.4|377
1591763100000|2020-06-10 04:25:00|70711.8|70701.8|70704.8|70694.8|70713.5|70701.8|70702.8|70690.3|333
1591763400000|2020-06-10 04:30:00|70704.9|70694.9|70691.6|70681.6|70704.9|70694.9|70688.7|70674.1|509
1591763700000|2020-06-10 04:35:00|70692.2|70682.2|70698.4|70688.4|70704.1|70689.3|70692.2|70678.6|366
1591764000000|2020-06-10 04:40:00|70698.6|70688.6|70700.5|70690.5|70706.1|70691.2|70695.9|70681.1|428
1591764300000|2020-06-10 04:45:00|70700.4|70690.4|70695.6|70685.6|70707.5|70693.9|70692.9|70678.6|402
1591764600000|2020-06-10 04:50:00|70695.5|70685.5|70685.5|70675.5|70697.3|70685.9|70683.2|70671|374
1591764900000|2020-06-10 04:55:00|70685.4|70675.4|70684.8|70674.8|70695.3|70680|70683.6|70669.8|329
1591765200000|2020-06-10 05:00:00|70685.3|70675.3|70685.3|70665.3|70690.1|70675.6|70676.5|70663.4|425
1591765500000|2020-06-10 05:05:00|70685.6|70665.6|70669.2|70659.2|70687.6|70672.8|70668.9|70655.8|441
1591765800000|2020-06-10 05:10:00|70668.2|70658.2|70679.3|70669.3|70683.5|70669.6|70667.4|70657.4|359
1591766100000|2020-06-10 05:15:00|70679.4|70669.4|70669.5|70659.5|70686.9|70673.1|70668.4|70655|347
1591766400000|2020-06-10 05:20:00|70669.3|70659.3|70647.1|70627.1|70672.3|70659.4|70637.8|70622.7|633
1591766700000|2020-06-10 05:25:00|70647.6|70627.6|70646.6|70626.6|70658.6|70642.4|70636.4|70616.4|616
1591767000000|2020-06-10 05:30:00|70646.3|70626.3|70648|70628|70657.4|70641|70641.2|70625|570
1591767300000|2020-06-10 05:35:00|70648.1|70628.1|70633.4|70613.4|70649.2|70632.4|70627.4|70612.2|535
1591767600000|2020-06-10 05:40:00|70633.5|70613.5|70632.9|70612.9|70641|70625.8|70625|70609.7|563
1591767900000|2020-06-10 05:45:00|70633.3|70613.3|70648.7|70628.7|70651.6|70637.9|70626.1|70610.9|558
1591768200000|2020-06-10 05:50:00|70648.6|70628.6|70662.1|70642.1|70663.9|70648.8|70638.8|70622.3|558
1591768500000|2020-06-10 05:55:00|70662|70642|70660.1|70650.1|70677.8|70662.9|70647.9|70633.1|637
1591768800000|2020-06-10 06:00:00|70659.9|70649.9|70644.3|70634.3|70665.6|70651|70633.1|70618.2|636
1591769100000|2020-06-10 06:05:00|70644.4|70634.4|70648.7|70638.7|70662.3|70647.1|70644.1|70631.1|520
1591769400000|2020-06-10 06:10:00|70648.8|70638.8|70659.8|70649.8|70670.1|70655.2|70639.5|70625.2|525
1591769700000|2020-06-10 06:15:00|70659.5|70649.5|70653.8|70643.8|70667.2|70653.2|70633.2|70623.2|537
1591770000000|2020-06-10 06:20:00|70653.6|70643.6|70664.6|70644.6|70666.7|70652.7|70647.2|70634.4|526
1591770300000|2020-06-10 06:25:00|70659.4|70649.4|70676.4|70666.4|70682.1|70671|70656.6|70643.7|535
1591770600000|2020-06-10 06:30:00|70676.3|70666.3|70680|70670|70687.1|70673.4|70665.3|70654.2|538
1591770900000|2020-06-10 06:35:00|70679.5|70669.5|70697.6|70687.6|70697.6|70687.6|70676.4|70666.4|499
1591771200000|2020-06-10 06:40:00|70697.4|70687.4|70701.8|70691.8|70706.8|70695.5|70692.7|70679.6|530
1591771500000|2020-06-10 06:45:00|70702.1|70692.1|70685.1|70675.1|70703|70693|70675.4|70662.2|514
1591771800000|2020-06-10 06:50:00|70685.6|70675.6|70695.7|70685.7|70701.9|70691.9|70685.6|70674.6|499
1591772100000|2020-06-10 06:55:00|70694.7|70684.7|70699.4|70689.4|70701.3|70691.3|70685.9|70675.9|558
1591772400000|2020-06-10 07:00:00|70699.5|70689.5|70683.9|70673.9|70708.4|70694.2|70682.5|70672.5|612
1591772700000|2020-06-10 07:05:00|70683.7|70673.7|70663.6|70653.6|70683.8|70673.8|70661.5|70647.5|560
1591773000000|2020-06-10 07:10:00|70663.4|70653.4|70665.3|70655.3|70676|70666|70660.4|70647.9|576
1591773300000|2020-06-10 07:15:00|70665.4|70655.4|70658.3|70648.3|70669.9|70659.2|70649|70639|588
1591773600000|2020-06-10 07:20:00|70658.4|70648.4|70686.9|70676.9|70688.9|70678.9|70657.4|70647.4|576
1591773900000|2020-06-10 07:25:00|70687.1|70677.1|70676.4|70666.4|70688|70678|70675.7|70665.7|496
1591774200000|2020-06-10 07:30:00|70676.7|70666.7|70688.4|70678.4|70695.6|70685.6|70676.5|70666.5|571
1591774500000|2020-06-10 07:35:00|70689.2|70679.2|70691.9|70681.9|70697.5|70687.5|70688.1|70678.1|451
1591774800000|2020-06-10 07:40:00|70692|70682|70691.1|70681.1|70694.8|70684.8|70683.4|70673.4|483
1591775100000|2020-06-10 07:45:00|70691.3|70681.3|70687.6|70677.6|70702.1|70692.1|70687.4|70677.4|463
1591775400000|2020-06-10 07:50:00|70686.3|70676.3|70679.2|70669.2|70686.8|70676.8|70668.3|70658.3|462
1591775700000|2020-06-10 07:55:00|70679.1|70669.1|70684.1|70674.1|70706.3|70693.1|70678.7|70668.7|582
1591776000000|2020-06-10 08:00:00|70684.8|70674.8|70682.4|70672.4|70692.5|70682.5|70677.6|70662.9|549
1591776300000|2020-06-10 08:05:00|70682.5|70672.5|70678.3|70668.3|70690|70678.4|70676.5|70666.5|475
1591776600000|2020-06-10 08:10:00|70678.8|70668.8|70648.8|70638.8|70680.8|70670.8|70647.5|70633.5|566
1591776900000|2020-06-10 08:15:00|70648.2|70638.2|70643|70633|70654.8|70642.6|70641.1|70627.2|547
1591777200000|2020-06-10 08:20:00|70642.5|70632.5|70644.2|70634.2|70659.5|70649.5|70631.3|70615.8|540
1591777500000|2020-06-10 08:25:00|70645|70635|70643.1|70633.1|70646.1|70636.1|70629.3|70619.3|543
1591777800000|2020-06-10 08:30:00|70643.3|70633.3|70636.9|70626.9|70649.4|70639.4|70633.3|70622.2|486
1591778100000|2020-06-10 08:35:00|70637.7|70627.7|70606.6|70586.6|70639.2|70629.2|70606.6|70586.6|545
1591778400000|2020-06-10 08:40:00|70601.4|70591.4|70615.2|70605.2|70616.9|70606.9|70596.4|70585|537
1591778700000|2020-06-10 08:45:00|70615.1|70605.1|70607.5|70597.5|70623.8|70612.2|70605.1|70595.1|466
1591779000000|2020-06-10 08:50:00|70607.2|70597.2|70615.5|70605.5|70620.7|70610.7|70606.2|70594.4|460
1591779300000|2020-06-10 08:55:00|70615.6|70605.6|70628.3|70618.3|70629|70618.3|70615.6|70605.6|543
1591779600000|2020-06-10 09:00:00|70628.1|70618.1|70645.3|70635.3|70650.9|70636|70623.1|70613.1|560
1591779900000|2020-06-10 09:05:00|70645.1|70635.1|70634|70624|70646.6|70636.6|70631.5|70621.5|503
1591780200000|2020-06-10 09:10:00|70634.2|70624.2|70635|70625|70639.6|70627.5|70623.7|70613.7|430
1591780500000|2020-06-10 09:15:00|70636.5|70626.5|70638.4|70628.4|70643.4|70631.5|70628.4|70614.8|515
1591780800000|2020-06-10 09:20:00|70638.6|70628.6|70636.2|70626.2|70641.8|70630.2|70632.6|70620.7|473
1591781100000|2020-06-10 09:25:00|70636.1|70626.1|70643.9|70633.9|70648.7|70638.7|70635.5|70625.5|523
1591781400000|2020-06-10 09:30:00|70643.7|70633.7|70630|70620|70644.8|70634.8|70629|70614.9|483
1591781700000|2020-06-10 09:35:00|70630.1|70620.1|70640.4|70630.4|70645.3|70635.1|70629.9|70619.9|473
1591782000000|2020-06-10 09:40:00|70640.5|70630.5|70636.2|70626.2|70647.6|70637.6|70633.9|70623.8|431
1591782300000|2020-06-10 09:45:00|70636.8|70626.8|70643.2|70633.2|70652.7|70637.8|70633|70620.1|486
1591782600000|2020-06-10 09:50:00|70643.3|70633.3|70647.8|70637.8|70656.5|70643.1|70641.9|70627.4|462
1591782900000|2020-06-10 09:55:00|70648.3|70638.3|70637.5|70627.5|70662.2|70646.9|70631.3|70617.6|515
1591783200000|2020-06-10 10:00:00|70638.1|70628.1|70641.3|70621.3|70646.1|70630.8|70628|70613.2|478
1591783500000|2020-06-10 10:05:00|70641.1|70621.1|70630.2|70620.2|70643.3|70627|70628.6|70613.7|300
1591783800000|2020-06-10 10:10:00|70630.3|70620.3|70636.8|70626.8|70640.4|70626.9|70623.7|70609.6|375
1591784100000|2020-06-10 10:15:00|70640.4|70630.4|70638.5|70628.5|70649.3|70630.8|70624.9|70611.7|496
1591784400000|2020-06-10 10:20:00|70638.4|70628.4|70629.6|70619.6|70643.8|70628.7|70628|70611.9|399
1591784700000|2020-06-10 10:25:00|70629.7|70619.7|70630.4|70620.4|70636.3|70623.3|70625.2|70610.9|441
1591785000000|2020-06-10 10:30:00|70630.6|70620.6|70621.8|70611.8|70633.7|70620.6|70613|70598.2|416
1591785300000|2020-06-10 10:35:00|70621.9|70611.9|70621.6|70611.6|70629.4|70615.2|70611.9|70599|396
1591785600000|2020-06-10 10:40:00|70621.5|70611.5|70602.2|70592.2|70627.3|70612.9|70602|70588.9|399
1591785900000|2020-06-10 10:45:00|70602.1|70592.1|70611.2|70601.2|70616.5|70602.3|70596.6|70586.6|464
1591786200000|2020-06-10 10:50:00|70611.7|70601.7|70595.5|70585.5|70613.2|70603.2|70593.2|70578.9|398
1591786500000|2020-06-10 10:55:00|70593.6|70583.6|70587.3|70577.3|70605.1|70591.2|70584.5|70569.3|406
1591786800000|2020-06-10 11:00:00|70587.9|70577.9|70591.6|70571.6|70596.3|70581.1|70582.9|70569.3|394
1591787100000|2020-06-10 11:05:00|70591.7|70571.7|70576.5|70556.5|70592|70576.3|70567.8|70555.2|449
1591787400000|2020-06-10 11:10:00|70576.3|70556.3|70576.5|70556.5|70579.6|70566.3|70561.3|70545.8|530
1591787700000|2020-06-10 11:15:00|70570.9|70560.9|70562.8|70552.8|70580.7|70564.5|70561.9|70546.9|477
1591788000000|2020-06-10 11:20:00|70562.4|70552.4|70560.2|70550.2|70576.9|70561.1|70553.6|70543.6|611
1591788300000|2020-06-10 11:25:00|70560.4|70550.4|70571.1|70561.1|70581.5|70567.3|70552.1|70535.8|582
1591788600000|2020-06-10 11:30:00|70571.2|70561.2|70565.7|70555.7|70576.4|70562.5|70562|70548|464
1591788900000|2020-06-10 11:35:00|70566.3|70556.3|70540.1|70530.1|70571.6|70557.7|70540|70525.5|458
1591789200000|2020-06-10 11:40:00|70540.2|70530.2|70555.5|70535.5|70556.6|70542.3|70538.8|70525|428
1591789500000|2020-06-10 11:45:00|70555.6|70535.6|70545.7|70525.7|70555.9|70540.2|70537.2|70522.9|525
1591789800000|2020-06-10 11:50:00|70545.9|70525.9|70539.8|70529.8|70553.3|70537.3|70538.3|70523.5|466
1591790100000|2020-06-10 11:55:00|70539.5|70529.5|70554.1|70534.1|70554.6|70538.9|70529|70515.6|528
1591790400000|2020-06-10 12:00:00|70554|70534|70544.7|70534.7|70558.1|70543.3|70543.4|70529.4|577
1591790700000|2020-06-10 12:05:00|70550.5|70530.5|70539.9|70529.9|70556.9|70543.1|70535.1|70521.4|534
1591791000000|2020-06-10 12:10:00|70539.7|70529.7|70531.2|70521.2|70543.3|70530.6|70523.8|70511.4|574
1591791300000|2020-06-10 12:15:00|70531.1|70521.1|70530.9|70520.9|70541.2|70526.5|70526.4|70512.9|472
1591791600000|2020-06-10 12:20:00|70530.7|70520.7|70528.2|70518.2|70536.1|70522.9|70522.6|70512.6|404
1591791900000|2020-06-10 12:25:00|70528.3|70518.3|70551.4|70531.4|70551.5|70531.5|70523.5|70511.8|477
1591792200000|2020-06-10 12:30:00|70551.3|70531.3|70548.7|70528.7|70561.6|70541.6|70539.1|70519.7|593
1591792500000|2020-06-10 12:35:00|70543.1|70533.1|70545.5|70535.5|70557.4|70543|70539.5|70526.3|503
1591792800000|2020-06-10 12:40:00|70545.3|70535.3|70547.8|70537.8|70560|70545.3|70540.5|70526.9|587
1591793100000|2020-06-10 12:45:00|70548|70538|70548.6|70528.6|70558.2|70542.3|70540.6|70526.1|581
1591793400000|2020-06-10 12:50:00|70548.4|70528.4|70543.8|70533.8|70554.9|70540|70541.5|70523.1|558
1591793700000|2020-06-10 12:55:00|70543.6|70533.6|70544.1|70534.1|70553.3|70537.5|70535.3|70525|530
1591794000000|2020-06-10 13:00:00|70543.5|70533.5|70530.9|70520.9|70545|70534.3|70516.3|70504.6|631
1591794300000|2020-06-10 13:05:00|70530.8|70520.8|70534.4|70524.4|70535.6|70525.1|70525.1|70510.9|513
1591794600000|2020-06-10 13:10:00|70534.5|70524.5|70544.2|70534.2|70554|70539.8|70534.1|70524.1|530
1591794900000|2020-06-10 13:15:00|70544.1|70534.1|70554.1|70544.1|70554.3|70544.3|70542.2|70527.5|431
1591795200000|2020-06-10 13:20:00|70553.9|70543.9|70589.5|70569.5|70599.2|70584.6|70548.3|70533.2|572
1591795500000|2020-06-10 13:25:00|70589.3|70569.3|70574.1|70554.1|70593.1|70576.7|70565.3|70546.3|565
1591795800000|2020-06-10 13:30:00|70573.6|70553.6|70583.1|70573.1|70586.6|70573.3|70559.9|70543.9|635
1591796100000|2020-06-10 13:35:00|70588.3|70568.3|70597.7|70587.7|70602.4|70589.2|70581.3|70566.5|612
1591796400000|2020-06-10 13:40:00|70597.8|70587.8|70599.6|70589.6|70613.2|70600.6|70593.9|70579.2|643
1591796700000|2020-06-10 13:45:00|70599.3|70589.3|70573.7|70563.7|70607.4|70596.2|70573.7|70559.8|651
1591797000000|2020-06-10 13:50:00|70573.9|70563.9|70584.8|70574.8|70600.3|70583.9|70573.1|70556.2|633
1591797300000|2020-06-10 13:55:00|70584.9|70574.9|70560.9|70550.9|70590.4|70575.7|70551.2|70536.5|668
1591797600000|2020-06-10 14:00:00|70561.1|70551.1|70593.4|70573.4|70594.3|70574.7|70559.1|70544.3|621
1591797900000|2020-06-10 14:05:00|70593.3|70573.3|70576.4|70566.4|70600.3|70584.2|70575.9|70565.9|594
1591798200000|2020-06-10 14:10:00|70576.5|70566.5|70596|70586|70599.3|70588.2|70576.5|70563.3|588
1591798500000|2020-06-10 14:15:00|70595.9|70585.9|70575.8|70565.8|70598.6|70586|70568.1|70553.5|627
1591798800000|2020-06-10 14:20:00|70580.9|70560.9|70574.9|70564.9|70588.4|70574.6|70566.1|70551.3|607
1591799100000|2020-06-10 14:25:00|70575.1|70565.1|70569.1|70549.1|70581.3|70567.9|70560.2|70545.4|563
1591799400000|2020-06-10 14:30:00|70569.7|70549.7|70569.9|70559.9|70584.5|70569.5|70561.3|70546.6|600
1591799700000|2020-06-10 14:35:00|70570.1|70560.1|70573.3|70563.3|70575.9|70564.3|70561.7|70547.3|532
1591800000000|2020-06-10 14:40:00|70573.4|70563.4|70567.6|70557.6|70578|70563.5|70562.3|70549.8|553
1591800300000|2020-06-10 14:45:00|70573|70553|70580.1|70570.1|70587.7|70572.2|70556.9|70542.7|613
1591800600000|2020-06-10 14:50:00|70580|70570|70581.6|70561.6|70593.4|70579|70574.6|70560.3|621
1591800900000|2020-06-10 14:55:00|70576.1|70566.1|70586.8|70576.8|70592.6|70578|70572.9|70559.6|647
1591801200000|2020-06-10 15:00:00|70586.7|70576.7|70592.4|70582.4|70600.6|70585.3|70573.4|70558.2|646
1591801500000|2020-06-10 15:05:00|70592.2|70582.2|70573.7|70563.7|70598.2|70583|70571.3|70556.6|572
1591801800000|2020-06-10 15:10:00|70573.9|70563.9|70566.8|70556.8|70583.9|70570.9|70566.8|70553.2|529
1591802100000|2020-06-10 15:15:00|70567.1|70557.1|70561.9|70551.9|70575.4|70563.4|70560.7|70547.5|557
1591802400000|2020-06-10 15:20:00|70562|70552|70570.4|70560.4|70572.9|70560.6|70557.7|70544.1|551
1591802700000|2020-06-10 15:25:00|70570|70560|70562.9|70552.9|70574|70560.3|70557.6|70544.1|547
1591803000000|2020-06-10 15:30:00|70563.1|70553.1|70574.4|70564.4|70578.4|70564.4|70558.7|70543.3|541
1591803300000|2020-06-10 15:35:00|70574.7|70564.7|70567.7|70547.7|70580.8|70565.8|70561.2|70546.2|523
1591803600000|2020-06-10 15:40:00|70567.6|70547.6|70553|70533|70567.8|70552.9|70544.2|70533|500
1591803900000|2020-06-10 15:45:00|70547.5|70537.5|70547.8|70537.8|70561.2|70546.4|70542.4|70527.5|504
1591804200000|2020-06-10 15:50:00|70547.7|70537.7|70524.3|70514.3|70553.6|70538.6|70522.7|70512.4|490
1591804500000|2020-06-10 15:55:00|70524.2|70514.2|70533.7|70523.7|70537.6|70527.6|70522.4|70511.8|493
1591804800000|2020-06-10 16:00:00|70533.9|70523.9|70527|70517|70540.8|70526.5|70525.5|70511.9|458
1591805100000|2020-06-10 16:05:00|70526.9|70516.9|70539.9|70529.9|70545.9|70531.9|70526.9|70513.1|549
1591805400000|2020-06-10 16:10:00|70539.7|70529.7|70538.6|70528.6|70561.3|70546.9|70532.7|70518.9|469
1591805700000|2020-06-10 16:15:00|70537.9|70527.9|70517.8|70507.8|70544.8|70530|70517.7|70503.5|546
1591806000000|2020-06-10 16:20:00|70517.9|70507.9|70513.2|70503.2|70529.3|70514.3|70511.3|70497.8|461
1591806300000|2020-06-10 16:25:00|70513.4|70503.4|70519.6|70509.6|70523.1|70509.6|70511.7|70497.9|365
1591806600000|2020-06-10 16:30:00|70519.8|70509.8|70532.9|70522.9|70543.2|70528.7|70514|70499.2|463
1591806900000|2020-06-10 16:35:00|70532.7|70522.7|70523.6|70513.6|70543.6|70529.7|70523.3|70508.2|455
1591807200000|2020-06-10 16:40:00|70523.7|70513.7|70520.6|70510.6|70532.4|70517.3|70518.6|70505.6|414
1591807500000|2020-06-10 16:45:00|70521.8|70511.8|70512.8|70502.8|70528.1|70515.2|70509.9|70495|415
1591807800000|2020-06-10 16:50:00|70512.9|70502.9|70517.1|70507.1|70521.5|70507.5|70512.8|70499.1|309
1591808100000|2020-06-10 16:55:00|70517|70507|70520.6|70510.6|70521.2|70511.2|70514.6|70501.1|329
1591808400000|2020-06-10 17:00:00|70521.9|70511.9|70525.5|70505.5|70534.6|70518.9|70518.9|70504.4|424
1591808700000|2020-06-10 17:05:00|70525.6|70505.6|70515.8|70505.8|70527.8|70513.3|70515.3|70503.4|341
1591809000000|2020-06-10 17:10:00|70521|70501|70511.9|70501.9|70524|70510.3|70511.2|70497.5|434
1591809300000|2020-06-10 17:15:00|70512|70502|70514.5|70504.5|70520.9|70506.4|70511|70496.5|329
1591809600000|2020-06-10 17:20:00|70514.3|70504.3|70522.7|70512.7|70525.2|70515.2|70513.3|70498|402
1591809900000|2020-06-10 17:25:00|70522.5|70512.5|70516.3|70506.3|70525.5|70512.5|70512.3|70497.1|418
1591810200000|2020-06-10 17:30:00|70516.2|70506.2|70508.8|70498.8|70520.2|70506.2|70507.3|70493.6|415
1591810500000|2020-06-10 17:35:00|70509|70499|70506.8|70496.8|70514.1|70499.5|70504.5|70490.3|348
1591810800000|2020-06-10 17:40:00|70507.3|70497.3|70501.4|70491.4|70514.4|70500.3|70497.2|70482.3|421
1591811100000|2020-06-10 17:45:00|70501.3|70491.3|70503.7|70493.7|70508.9|70494.1|70495.5|70480.8|385
1591811400000|2020-06-10 17:50:00|70504|70494|70503.7|70483.7|70512.1|70496.3|70495.3|70481.1|450
1591811700000|2020-06-10 17:55:00|70504|70484|70555.1|70454.5|70555.1|70488.9|70497.3|70454.5|426
1591812000000|2020-06-10 18:00:00|70523.5|70482.4|70496.4|70476.4|70584.2|70553.2|70486.9|70466.9|723
1591812300000|2020-06-10 18:05:00|70496.1|70476.1|70439.2|70419.2|70496.1|70476.1|70439.2|70419.2|700
1591812600000|2020-06-10 18:10:00|70438.9|70418.9|70415.4|70395.4|70446.4|70426.4|70415.1|70395.1|704
1591812900000|2020-06-10 18:15:00|70415.7|70395.7|70423.4|70403.4|70439.3|70419.3|70406.1|70391.2|701
1591813200000|2020-06-10 18:20:00|70422.9|70402.9|70447|70427|70454.5|70434.5|70414.5|70396.9|669
1591813500000|2020-06-10 18:25:00|70447.3|70427.3|70429.2|70409.2|70450.6|70430.6|70421.2|70404.2|693
1591813800000|2020-06-10 18:30:00|70429.4|70409.4|70444.1|70424.1|70449.9|70429.9|70413.1|70393.1|691
1591814100000|2020-06-10 18:35:00|70444.2|70424.2|70480|70460|70487.2|70467.2|70436.8|70416.8|708
1591814400000|2020-06-10 18:40:00|70479.5|70459.5|70445.3|70425.3|70499|70479.8|70432.2|70413.6|765
1591814700000|2020-06-10 18:45:00|70445.1|70425.1|70458.2|70438.2|70469.2|70449.2|70442|70422|743
1591815000000|2020-06-10 18:50:00|70459.2|70439.2|70489.2|70469.2|70489.7|70469.7|70443.3|70423.3|778
1591815300000|2020-06-10 18:55:00|70489.1|70469.1|70509.4|70489.4|70528.2|70511|70485.3|70465.3|764
1591815600000|2020-06-10 19:00:00|70508.7|70488.7|70553.5|70533.5|70562.3|70542.3|70506.5|70486.5|771
1591815900000|2020-06-10 19:05:00|70553.6|70533.6|70516.9|70496.9|70564.6|70544.6|70513.4|70493.4|755
1591816200000|2020-06-10 19:10:00|70517.1|70497.1|70516.5|70496.5|70534.5|70514.5|70494.8|70474.8|714
1591816500000|2020-06-10 19:15:00|70516.2|70496.2|70522.8|70502.8|70537.2|70517.2|70514|70494|640
1591816800000|2020-06-10 19:20:00|70523.3|70503.3|70518.1|70498.1|70527.5|70508.6|70512|70492|597
1591817100000|2020-06-10 19:25:00|70517.5|70497.5|70481.1|70461.1|70517.5|70497.5|70479|70459|710
1591817400000|2020-06-10 19:30:00|70481.4|70461.4|70477.1|70457.1|70484.7|70464.7|70469.6|70449.6|566
1591817700000|2020-06-10 19:35:00|70477.2|70457.2|70486.8|70466.8|70502.2|70482.2|70476.8|70456.8|560
1591818000000|2020-06-10 19:40:00|70487.3|70467.3|70465.5|70445.5|70496|70476|70464.2|70444.2|545
1591818300000|2020-06-10 19:45:00|70465.2|70445.2|70511.1|70491.1|70542.5|70522.5|70463.9|70443.9|580
1591818600000|2020-06-10 19:50:00|70511.5|70491.5|70516.1|70496.1|70517.5|70497.5|70494.6|70474.6|548
1591818900000|2020-06-10 19:55:00|70516.2|70496.2|70518.2|70498.2|70521.6|70501.6|70514.8|70494.8|395
1591819200000|2020-06-10 20:00:00|70517.8|70497.8|70515.5|70495.5|70519|70499|70510.6|70490.6|272
1591819500000|2020-06-10 20:05:00|70515.4|70495.4|70519.2|70499.2|70519.9|70499.9|70512.9|70492.9|166
1591819800000|2020-06-10 20:10:00|70519|70499|70524.5|70504.5|70535.6|70515.6|70517.8|70497.8|248
1591820100000|2020-06-10 20:15:00|70523.5|70503.5|70527|70507|70527.6|70507.6|70523.2|70503.2|158
1591820400000|2020-06-10 20:20:00|70527.1|70507.1|70539.5|70519.5|70542|70522|70526.8|70506.8|208
1591820700000|2020-06-10 20:25:00|70538.6|70518.6|70544.9|70524.9|70546.5|70526.5|70538.3|70518.3|176
1591821000000|2020-06-10 20:30:00|70544.1|70524.1|70550.2|70530.2|70552.2|70532.2|70539.2|70519.2|267
1591821300000|2020-06-10 20:35:00|70550|70530|70548.7|70528.7|70552.5|70532.5|70548.2|70528.2|198
1591821600000|2020-06-10 20:40:00|70549.7|70529.7|70547.3|70527.3|70553.6|70533.6|70546.5|70526.5|167
1591821900000|2020-06-10 20:45:00|70546.1|70526.1|70549.7|70529.7|70555.2|70535.2|70546.1|70526.1|146
1591822200000|2020-06-10 20:50:00|70549.9|70529.9|70546.5|70526.5|70553.4|70533.4|70545.1|70525.1|157
1591822500000|2020-06-10 20:55:00|70550.7|70530.7|70552.9|70532.9|70553.6|70533.6|70544.4|70524.4|215
1591822800000|2020-06-10 21:00:00|70552.2|70532.2|70630.9|70515.3|70639.3|70532.2|70540.6|70487|52
1591823100000|2020-06-10 21:05:00|70621.5|70511.6|70595.2|70520.2|70637.8|70528.2|70583.5|70492.4|102
1591823400000|2020-06-10 21:10:00|70585.6|70505.5|70614.4|70517|70624.3|70531.3|70583.5|70496.1|94
1591823700000|2020-06-10 21:15:00|70596.8|70532.8|70589.5|70509.2|70614.4|70532.8|70581.9|70485.4|169
1591824000000|2020-06-10 21:20:00|70586.1|70507.4|70614.4|70517.1|70614.4|70525.3|70579.6|70503.7|130
1591824300000|2020-06-10 21:25:00|70593.7|70516.4|70600.4|70515.2|70614.4|70529.2|70582.4|70496.8|95
1591824600000|2020-06-10 21:30:00|70601.6|70515.6|70605.9|70510.8|70614.5|70523.8|70583.5|70502.6|103
1591824900000|2020-06-10 21:35:00|70613.4|70515.7|70606.8|70528.3|70614.6|70536.4|70583.5|70506.9|138
1591825200000|2020-06-10 21:40:00|70604.2|70526.1|70597|70523.1|70614.6|70536.4|70579.6|70503.3|116
1591825500000|2020-06-10 21:45:00|70596.2|70533.8|70559.7|70518.1|70611.3|70540.2|70553|70505.5|269
1591825800000|2020-06-10 21:50:00|70565.2|70515.2|70559.9|70517.8|70575.3|70530.4|70550.4|70506.9|218
1591826100000|2020-06-10 21:55:00|70563.9|70517.2|70560.8|70513.8|70588.9|70524.7|70551.8|70506.5|173
1591826400000|2020-06-10 22:00:00|70560.6|70515.8|70558.1|70425.6|70590.6|70527.1|70524.2|70414.7|344
1591826700000|2020-06-10 22:05:00|70557.5|70426.4|70550.1|70516.5|70574.5|70523.5|70539.4|70419.7|453
1591827000000|2020-06-10 22:10:00|70540.4|70520.4|70545.7|70525.7|70580.8|70527.3|70539.3|70511.4|272
1591827300000|2020-06-10 22:15:00|70544.5|70524.5|70547.9|70527.9|70549.3|70529.3|70538.8|70515.6|180
1591827600000|2020-06-10 22:20:00|70545.3|70525.3|70584.1|70531.8|70604.8|70542.3|70537.8|70514.4|276
1591827900000|2020-06-10 22:25:00|70584.3|70533.6|70581.8|70525.8|70587.9|70536.1|70576.8|70519.7|576
1591828200000|2020-06-10 22:30:00|70582|70526.4|70580.9|70528.9|70586|70532.5|70577.6|70525.1|580
1591828500000|2020-06-10 22:35:00|70581.1|70529.1|70577.5|70523.8|70588.4|70529.1|70575.3|70520.9|224
1591828800000|2020-06-10 22:40:00|70578.4|70525|70581.9|70527.3|70590.1|70529.3|70575.7|70520.2|477
1591829100000|2020-06-10 22:45:00|70581.6|70526.8|70586.9|70538.2|70588.1|70540.2|70576.5|70522.9|367
1591829400000|2020-06-10 22:50:00|70587.2|70538.5|70577.2|70535.9|70597.2|70546.3|70566.3|70532.5|352
1591829700000|2020-06-10 22:55:00|70576.3|70535.5|70574.1|70537.9|70579.6|70540.8|70572.1|70530.5|243
1591830000000|2020-06-10 23:00:00|70577|70537.8|70571.2|70514.3|70578.2|70537.8|70565.7|70509.4|254
1591830300000|2020-06-10 23:05:00|70571.1|70514.2|70565.5|70520.3|70572.9|70525.7|70564.7|70508.8|210
1591830600000|2020-06-10 23:10:00|70566.6|70517.1|70568.2|70527|70577.8|70528.6|70561.6|70515.5|327
1591830900000|2020-06-10 23:15:00|70570.2|70524.5|70570.8|70525.6|70574.7|70528.3|70561.5|70516.6|396
1591831200000|2020-06-10 23:20:00|70570.9|70525.2|70568.2|70528.6|70575.3|70531.5|70561.2|70513|545
1591831500000|2020-06-10 23:25:00|70569.2|70530.7|70563.5|70532.3|70571.2|70544.2|70559.5|70530.7|384
1591831800000|2020-06-10 23:30:00|70558.8|70538.8|70568.4|70537.1|70571.8|70547.5|70555.8|70531.4|626
1591832100000|2020-06-10 23:35:00|70562.5|70542.5|70578|70542.7|70592.8|70556.4|70560.7|70535|595
1591832400000|2020-06-10 23:40:00|70577.8|70538.5|70573.5|70537.4|70581.2|70552.7|70569.9|70537.3|494
1591832700000|2020-06-10 23:45:00|70573.2|70538.4|70576.5|70556.5|70582.4|70556.9|70569|70533.5|683
1591833000000|2020-06-10 23:50:00|70576.4|70556.4|70601.1|70581.1|70603.3|70583.3|70576.3|70556.3|502
1591833300000|2020-06-10 23:55:00|70601|70581|70629|70609|70635.4|70615.4|70600.7|70569.9|579
1591833600000|2020-06-11 00:00:00|70628.8|70608.8|70616.2|70596.2|70633.9|70613.9|70604.2|70584.2|633
1591833900000|2020-06-11 00:05:00|70616|70596|70597.9|70577.9|70625|70605|70597.1|70577.1|589
1591834200000|2020-06-11 00:10:00|70597.7|70577.7|70619|70599|70623.6|70603.6|70594.7|70574.7|574
1591834500000|2020-06-11 00:15:00|70620.3|70600.3|70600.2|70580.2|70623.1|70603.1|70596.2|70576.2|496
1591834800000|2020-06-11 00:20:00|70600.4|70580.4|70595.9|70575.9|70604.9|70584.9|70595.6|70575.6|375
1591835100000|2020-06-11 00:25:00|70596.1|70576.1|70587.6|70567.6|70597.5|70577.5|70583|70563|429
1591835400000|2020-06-11 00:30:00|70587.5|70567.5|70595.8|70575.8|70597.7|70577.7|70579.3|70559.3|449
1591835700000|2020-06-11 00:35:00|70596.1|70576.1|70611.2|70591.2|70611.9|70591.9|70592.3|70572.3|409
1591836000000|2020-06-11 00:40:00|70608.2|70588.2|70586.6|70566.6|70611.9|70591.9|70583.2|70563.2|548
1591836300000|2020-06-11 00:45:00|70586.3|70566.3|70576.8|70556.8|70604.6|70584.6|70574.5|70554.5|561
1591836600000|2020-06-11 00:50:00|70577.1|70557.1|70592.3|70572.3|70594.8|70574.8|70577.1|70557.1|448
1591836900000|2020-06-11 00:55:00|70592.1|70572.1|70576.3|70556.3|70592.5|70572.5|70568.1|70548.1|541
1591837200000|2020-06-11 01:00:00|70578.2|70558.2|70542.8|70522.8|70578.2|70558.2|70525.8|70508|654
1591837500000|2020-06-11 01:05:00|70542.2|70522.2|70538|70518|70545.4|70525.4|70520|70500|563
1591837800000|2020-06-11 01:10:00|70538.1|70518.1|70546.8|70526.8|70551.6|70531.6|70526.3|70506.3|474
1591838100000|2020-06-11 01:15:00|70548.8|70528.8|70566.4|70546.4|70571.7|70551.7|70545.4|70525.4|578
1591838400000|2020-06-11 01:20:00|70566.2|70546.2|70575.3|70555.3|70579.6|70563|70555.5|70540.6|530
1591838700000|2020-06-11 01:25:00|70575.5|70555.5|70586.1|70566.1|70587.9|70572.7|70564.9|70550.7|571
1591839000000|2020-06-11 01:30:00|70585.7|70565.7|70546.1|70526.1|70589.1|70574.1|70526.6|70506.6|674
1591839300000|2020-06-11 01:35:00|70546|70526|70539.7|70529.7|70550.3|70531.6|70514.7|70498.8|655
1591839600000|2020-06-11 01:40:00|70538.7|70528.7|70536.1|70526.1|70553.7|70539.2|70532.3|70517.4|679
1591839900000|2020-06-11 01:45:00|70536|70526|70570.7|70560.7|70583.1|70570.4|70533.6|70519.4|669
1591840200000|2020-06-11 01:50:00|70575.3|70555.3|70590.6|70570.6|70594.1|70579.7|70571.1|70555.3|675
1591840500000|2020-06-11 01:55:00|70590.5|70570.5|70558|70548|70593.3|70578.7|70554.3|70538.1|661
1591840800000|2020-06-11 02:00:00|70557.7|70547.7|70581|70571|70585.2|70571.1|70553.1|70541.4|593
1591841100000|2020-06-11 02:05:00|70580.8|70570.8|70602.7|70592.7|70610.9|70596.2|70569.5|70555.7|600
1591841400000|2020-06-11 02:10:00|70602.3|70592.3|70577.3|70567.3|70604.6|70592.3|70576.8|70566.8|586
1591841700000|2020-06-11 02:15:00|70577.2|70567.2|70589|70579|70593.1|70580.4|70573.9|70563.2|513
1591842000000|2020-06-11 02:20:00|70588.9|70578.9|70571.4|70561.4|70592|70578.9|70563.4|70548.8|510
1591842300000|2020-06-11 02:25:00|70571.5|70561.5|70568.1|70558.1|70576.4|70562.8|70564.3|70552.2|499
1591842600000|2020-06-11 02:30:00|70567.9|70557.9|70581.5|70571.5|70584.3|70574.3|70566.5|70552.1|496
1591842900000|2020-06-11 02:35:00|70581.4|70571.4|70559|70549|70582.6|70572.6|70558.8|70544|538
1591843200000|2020-06-11 02:40:00|70559.1|70549.1|70522.1|70512.1|70564.7|70550|70513.7|70499.1|564
1591843500000|2020-06-11 02:45:00|70522.4|70512.4|70535.7|70525.7|70536.4|70526.4|70514.1|70499.3|561
1591843800000|2020-06-11 02:50:00|70535.6|70525.6|70541.4|70531.4|70556.8|70544.5|70531.1|70517.7|531
1591844100000|2020-06-11 02:55:00|70541.2|70531.2|70533|70523|70555.6|70542.6|70531.3|70521.3|528
1591844400000|2020-06-11 03:00:00|70532.9|70522.9|70550.7|70540.7|70555.2|70541.2|70531.8|70521.8|552
1591844700000|2020-06-11 03:05:00|70550.6|70540.6|70565.5|70555.5|70570.3|70560.3|70548.8|70538.8|595
1591845000000|2020-06-11 03:10:00|70565.6|70555.6|70560.4|70550.4|70569.3|70559.3|70558.6|70548.6|434
1591845300000|2020-06-11 03:15:00|70560.2|70550.2|70560.3|70550.3|70565.6|70551|70553|70542.5|441
1591845600000|2020-06-11 03:20:00|70559.8|70549.8|70574.3|70564.3|70575.1|70565.1|70558.8|70548.8|474
1591845900000|2020-06-11 03:25:00|70574.2|70564.2|70597|70587|70597.8|70587.8|70572|70559.9|578
1591846200000|2020-06-11 03:30:00|70596.6|70586.6|70638|70618|70638.8|70623.4|70582.1|70568.4|633
1591846500000|2020-06-11 03:35:00|70637.7|70617.7|70614.4|70604.4|70640.8|70624.3|70611.6|70597.2|652
1591846800000|2020-06-11 03:40:00|70614.3|70604.3|70628.9|70618.9|70641.9|70627.7|70614.3|70600.8|623
1591847100000|2020-06-11 03:45:00|70629|70619|70655.1|70635.1|70664.2|70645.6|70625.9|70611|695
1591847400000|2020-06-11 03:50:00|70647.4|70637.4|70642.2|70632.2|70670.2|70655.2|70641.7|70627|677
1591847700000|2020-06-11 03:55:00|70642.3|70632.3|70682.1|70662.1|70687|70672.2|70639.1|70626.6|639
1591848000000|2020-06-11 04:00:00|70682.2|70662.2|70672.7|70662.7|70701.7|70686.2|70669.1|70653.9|683
1591848300000|2020-06-11 04:05:00|70672.9|70662.9|70695|70685|70707.4|70692.3|70662.6|70647.8|624
1591848600000|2020-06-11 04:10:00|70693.8|70683.8|70711.7|70691.7|70712|70696.9|70685.5|70670.9|643
1591848900000|2020-06-11 04:15:00|70711.8|70691.8|70688.6|70678.6|70711.8|70698.5|70682.1|70665.5|638
1591849200000|2020-06-11 04:20:00|70689|70679|70706.1|70696.1|70714.4|70703|70672.6|70661.8|607
1591849500000|2020-06-11 04:25:00|70706.5|70696.5|70690.4|70680.4|70715.6|70700.6|70690.4|70679.9|584
1591849800000|2020-06-11 04:30:00|70690.7|70680.7|70677|70667|70693.1|70680.9|70676.6|70663.1|521
1591850100000|2020-06-11 04:35:00|70677.3|70667.3|70675.7|70665.7|70688|70673.4|70670.3|70656.6|528
1591850400000|2020-06-11 04:40:00|70675.6|70665.6|70669.5|70659.5|70676.2|70666.2|70661.1|70646.4|515
1591850700000|2020-06-11 04:45:00|70669.6|70659.6|70677.5|70667.5|70682.7|70669.6|70666.1|70651.9|487
1591851000000|2020-06-11 04:50:00|70677.4|70667.4|70683.7|70673.7|70688.7|70675.3|70670.2|70660.2|518
1591851300000|2020-06-11 04:55:00|70684|70674|70679.1|70669.1|70694.6|70680.8|70674.2|70664.2|539
1591851600000|2020-06-11 05:00:00|70678.6|70668.6|70691.6|70681.6|70691.6|70681.6|70669.3|70655.2|576
1591851900000|2020-06-11 05:05:00|70691.8|70681.8|70709.5|70689.5|70715.8|70703.8|70684.9|70674.9|653
1591852200000|2020-06-11 05:10:00|70704.2|70694.2|70698.5|70688.5|70721.1|70706.4|70694|70679.3|637
1591852500000|2020-06-11 05:15:00|70698.4|70688.4|70735.6|70715.6|70735.6|70719.6|70694.9|70681|623
1591852800000|2020-06-11 05:20:00|70736.6|70716.6|70714.5|70694.5|70736.7|70722.6|70708.9|70694.5|607
1591853100000|2020-06-11 05:25:00|70708.9|70698.9|70687.2|70677.2|70716.2|70701.7|70684.3|70670.3|576
1591853400000|2020-06-11 05:30:00|70687.5|70677.5|70717.4|70707.4|70721.7|70707.4|70685.8|70672|571
1591853700000|2020-06-11 05:35:00|70717.3|70707.3|70698.8|70688.8|70727.6|70713|70696.4|70680|609
1591854000000|2020-06-11 05:40:00|70699.6|70689.6|70723.5|70713.5|70728.1|70715.8|70698.4|70684.9|591
1591854300000|2020-06-11 05:45:00|70723.9|70713.9|70706.6|70696.6|70723.9|70713.9|70705.5|70692|568
1591854600000|2020-06-11 05:50:00|70706.9|70696.9|70701.4|70691.4|70717.6|70703.2|70699.2|70686.6|506
1591854900000|2020-06-11 05:55:00|70700.8|70690.8|70696.1|70686.1|70703.5|70693.5|70691.4|70681.4|504
1591855200000|2020-06-11 06:00:00|70696.4|70686.4|70709.3|70699.3|70714.8|70701.3|70691.4|70681.4|630
1591855500000|2020-06-11 06:05:00|70709.7|70699.7|70707.5|70697.5|70709.7|70699.7|70691.8|70679.8|549
1591855800000|2020-06-11 06:10:00|70708.7|70698.7|70710.1|70700.1|70720.2|70708.2|70696.7|70683.3|610
1591856100000|2020-06-11 06:15:00|70709.9|70699.9|70694.6|70684.6|70720.2|70708|70685.7|70669.6|610
1591856400000|2020-06-11 06:20:00|70694.7|70684.7|70678.8|70668.8|70709|70696.7|70672.9|70662.3|594
1591856700000|2020-06-11 06:25:00|70678.5|70668.5|70697.7|70687.7|70707.3|70693|70676|70666|525
1591857000000|2020-06-11 06:30:00|70697.8|70687.8|70697.5|70677.5|70708.4|70693.3|70691|70677.5|550
1591857300000|2020-06-11 06:35:00|70697.7|70677.7|70673.7|70663.7|70697.7|70685.3|70673.7|70663.7|511
1591857600000|2020-06-11 06:40:00|70672.5|70662.5|70680.2|70670.2|70688.1|70673.1|70666.4|70651.3|530
1591857900000|2020-06-11 06:45:00|70680|70670|70675.8|70665.8|70701.6|70686.8|70675.8|70665.8|554
1591858200000|2020-06-11 06:50:00|70676.1|70666.1|70669.5|70659.5|70683|70673|70666.4|70656.4|494
1591858500000|2020-06-11 06:55:00|70669.1|70659.1|70663.9|70653.9|70671.1|70661.1|70650.2|70639.5|547
1591858800000|2020-06-11 07:00:00|70664|70654|70698.4|70688.4|70704.6|70693.1|70655.7|70645.7|663
1591859100000|2020-06-11 07:05:00|70697|70687|70725.3|70715.3|70730.8|70716.6|70696|70686|716
1591859400000|2020-06-11 07:10:00|70725.9|70715.9|70725.9|70715.9|70749.8|70735|70715.8|70703.1|670
1591859700000|2020-06-11 07:15:00|70726.6|70716.6|70711.4|70701.4|70735.8|70725.8|70710|70695.4|659
1591860000000|2020-06-11 07:20:00|70711.7|70701.7|70717.1|70707.1|70730.5|70717|70706.9|70696.9|651
1591860300000|2020-06-11 07:25:00|70717|70707|70690.7|70680.7|70717.6|70707.6|70689.6|70679.6|641
1591860600000|2020-06-11 07:30:00|70691.6|70681.6|70691|70681|70707.1|70694.7|70686.2|70676.2|597
1591860900000|2020-06-11 07:35:00|70691.1|70681.1|70702.3|70692.3|70703|70693|70687.5|70675.3|532
1591861200000|2020-06-11 07:40:00|70702.2|70692.2|70709|70699|70725.9|70715.9|70702.2|70692.2|605
1591861500000|2020-06-11 07:45:00|70708.8|70698.8|70729.5|70719.5|70742.9|70732.9|70706.4|70696.4|572
1591861800000|2020-06-11 07:50:00|70729.7|70719.7|70705.8|70695.8|70730.4|70720.4|70704.9|70694.9|556
1591862100000|2020-06-11 07:55:00|70706.4|70696.4|70717.6|70707.6|70724.1|70714.1|70697.9|70687|634
1591862400000|2020-06-11 08:00:00|70717.8|70707.8|70713|70703|70726.2|70716.2|70702.5|70692.5|641
1591862700000|2020-06-11 08:05:00|70712.8|70702.8|70710.7|70700.7|70718.5|70708.5|70701|70690.2|608
1591863000000|2020-06-11 08:10:00|70710.8|70700.8|70700.8|70690.8|70717.2|70707.2|70686.7|70673.3|587
1591863300000|2020-06-11 08:15:00|70701.4|70691.4|70694.6|70684.6|70704.3|70694.3|70675.2|70664.8|635
1591863600000|2020-06-11 08:20:00|70694.4|70684.4|70682|70672|70696.4|70686.4|70677.3|70667.3|622
1591863900000|2020-06-11 08:25:00|70681.9|70671.9|70683.2|70673.2|70689.6|70679.6|70667.8|70657.8|589
1591864200000|2020-06-11 08:30:00|70684.4|70674.4|70656.1|70646.1|70685.1|70675.1|70654|70643.2|544
1591864500000|2020-06-11 08:35:00|70654.9|70644.9|70647|70637|70655.3|70645.3|70633.8|70619|591
1591864800000|2020-06-11 08:40:00|70647.5|70637.5|70660.8|70650.8|70664.9|70654.9|70645.9|70635.9|556
1591865100000|2020-06-11 08:45:00|70660.1|70650.1|70654.3|70644.3|70670.7|70660.7|70648.9|70638.9|602
1591865400000|2020-06-11 08:50:00|70655.5|70645.5|70658.2|70648.2|70668.6|70658.6|70648.9|70638.9|603
1591865700000|2020-06-11 08:55:00|70658.3|70648.3|70641|70631|70663.4|70651.7|70639.5|70629.5|574
1591866000000|2020-06-11 09:00:00|70641.1|70631.1|70621.5|70611.5|70646.5|70634.5|70621.5|70609.5|615
1591866300000|2020-06-11 09:05:00|70622.2|70612.2|70636|70626|70642.1|70629.8|70622.2|70608.8|596
1591866600000|2020-06-11 09:10:00|70635.8|70625.8|70647.5|70627.5|70649.7|70636.2|70633.1|70620.8|535
1591866900000|2020-06-11 09:15:00|70642.2|70632.2|70607.6|70597.6|70643|70632.3|70600.5|70585|618
1591867200000|2020-06-11 09:20:00|70609.1|70599.1|70620.3|70610.3|70624.1|70614.1|70602.5|70588.4|563
1591867500000|2020-06-11 09:25:00|70620.2|70610.2|70622.5|70612.5|70626.8|70612.5|70601.7|70591.7|578
1591867800000|2020-06-11 09:30:00|70621.9|70611.9|70623.3|70613.3|70630.6|70619.9|70598.9|70588.9|628
1591868100000|2020-06-11 09:35:00|70623.4|70613.4|70622.9|70612.9|70626|70615.1|70602.4|70592.4|606
1591868400000|2020-06-11 09:40:00|70622.7|70612.7|70631.3|70621.3|70631.8|70621.8|70619.5|70607.6|514
1591868700000|2020-06-11 09:45:00|70631.1|70621.1|70650.5|70640.5|70660.2|70647.4|70630.4|70619.6|486
1591869000000|2020-06-11 09:50:00|70650.4|70640.4|70646.4|70636.4|70655|70645|70643|70628.7|410
1591869300000|2020-06-11 09:55:00|70646.7|70636.7|70636|70626|70654.8|70639.8|70635.7|70618.1|507
1591869600000|2020-06-11 10:00:00|70635.7|70625.7|70638.8|70628.8|70650|70635.5|70629.6|70612.7|487
1591869900000|2020-06-11 10:05:00|70638.7|70628.7|70645.7|70635.7|70659.7|70646.1|70636.6|70626|455
1591870200000|2020-06-11 10:10:00|70646.4|70636.4|70648.6|70638.6|70661.3|70646.5|70645.7|70630.6|441
1591870500000|2020-06-11 10:15:00|70648.7|70638.7|70645|70635|70655.3|70642.2|70643|70626.5|416
1591870800000|2020-06-11 10:20:00|70645.1|70635.1|70649|70639|70652.8|70640.8|70634.2|70624.2|455
1591871100000|2020-06-11 10:25:00|70648.9|70638.9|70652.9|70642.9|70655|70645|70644.7|70634.7|420
1591871400000|2020-06-11 10:30:00|70652.6|70642.6|70638|70628|70657.3|70644.4|70636.1|70626.1|434
1591871700000|2020-06-11 10:35:00|70638.1|70628.1|70648.3|70638.3|70652.4|70640.4|70637.9|70623.8|444
1591872000000|2020-06-11 10:40:00|70648.4|70638.4|70641.6|70631.6|70654.4|70641.4|70639.2|70626.6|466
1591872300000|2020-06-11 10:45:00|70641.7|70631.7|70635.7|70625.7|70648.9|70637.3|70634.6|70619.7|440
1591872600000|2020-06-11 10:50:00|70635.6|70625.6|70645.8|70635.8|70646|70636|70630|70615.5|408
1591872900000|2020-06-11 10:55:00|70646|70636|70656.3|70646.3|70663.2|70653.2|70642.5|70628.1|478
1591873200000|2020-06-11 11:00:00|70656.4|70646.4|70682.1|70662.1|70682.8|70666.6|70642.7|70627.8|583
1591873500000|2020-06-11 11:05:00|70681.9|70661.9|70695|70685|70706.2|70689.6|70669.8|70656.8|526
1591873800000|2020-06-11 11:10:00|70695.4|70685.4|70701.1|70681.1|70705.7|70692.7|70685.7|70671|555
1591874100000|2020-06-11 11:15:00|70701.2|70681.2|70714.7|70704.7|70719.5|70704.8|70686|70671.3|631
1591874400000|2020-06-11 11:20:00|70714.3|70704.3|70694.2|70674.2|70721.2|70704.6|70686.9|70672.4|556
1591874700000|2020-06-11 11:25:00|70694.5|70674.5|70688.4|70678.4|70705|70687.8|70679.9|70665.4|596
1591875000000|2020-06-11 11:30:00|70688.1|70678.1|70698.4|70688.4|70707.9|70690.5|70687.9|70672.8|566
1591875300000|2020-06-11 11:35:00|70698|70688|70696.1|70686.1|70701.1|70688|70682.8|70668|518
1591875600000|2020-06-11 11:40:00|70700.4|70680.4|70690.1|70680.1|70704.5|70686.1|70683.1|70663.1|599
1591875900000|2020-06-11 11:45:00|70689.5|70679.5|70700.5|70680.5|70704|70684|70678.4|70663.5|557
1591876200000|2020-06-11 11:50:00|70700.4|70680.4|70701.9|70691.9|70709.8|70695|70693.8|70678.5|597
1591876500000|2020-06-11 11:55:00|70702.1|70692.1|70701.8|70691.8|70708.3|70694.2|70688.9|70673.5|639
1591876800000|2020-06-11 12:00:00|70701.4|70691.4|70706.4|70686.4|70714|70699.4|70697.7|70682.6|647
1591877100000|2020-06-11 12:05:00|70701.3|70691.3|70699.7|70689.7|70708.6|70694.9|70693.3|70680.2|537
1591877400000|2020-06-11 12:10:00|70699.8|70689.8|70705.9|70685.9|70713.9|70698.8|70693.7|70678.9|629
1591877700000|2020-06-11 12:15:00|70706.2|70686.2|70717.5|70697.5|70719|70704.7|70699.1|70685.4|610
1591878000000|2020-06-11 12:20:00|70717.7|70697.7|70706.5|70696.5|70727.7|70714.3|70703.7|70688.4|648
1591878300000|2020-06-11 12:25:00|70704.9|70694.9|70680.3|70660.3|70711.5|70696.4|70669.8|70649.8|518
1591878600000|2020-06-11 12:30:00|70686.3|70648.2|70744|70724|70751.5|70731.5|70678.3|70648.2|661
1591878900000|2020-06-11 12:35:00|70744.4|70724.4|70734.3|70714.3|70754.5|70734.8|70728.5|70708.5|720
1591879200000|2020-06-11 12:40:00|70734.7|70714.7|70732|70712|70738.5|70719.6|70716.3|70698.3|537
1591879500000|2020-06-11 12:45:00|70733.3|70713.3|70721.6|70701.6|70743.9|70723.9|70712.2|70695.8|521
1591879800000|2020-06-11 12:50:00|70721.7|70701.7|70733.7|70723.7|70740|70726.4|70712.6|70698|559
1591880100000|2020-06-11 12:55:00|70733.4|70723.4|70711.9|70701.9|70737.4|70723.9|70704.6|70691.1|639
1591880400000|2020-06-11 13:00:00|70711|70701|70705.3|70695.3|70722.6|70709.3|70703.8|70687.3|640
1591880700000|2020-06-11 13:05:00|70705.1|70695.1|70694.2|70674.2|70709|70697.4|70685.6|70672.7|622
1591881000000|2020-06-11 13:10:00|70694.4|70674.4|70693.9|70673.9|70703.8|70692.6|70687.8|70673.6|585
1591881300000|2020-06-11 13:15:00|70693.3|70673.3|70684.2|70674.2|70705|70695|70683.7|70666.1|601
1591881600000|2020-06-11 13:20:00|70684.7|70674.7|70688.5|70668.5|70694.9|70680|70680.8|70666.2|519
1591881900000|2020-06-11 13:25:00|70683.5|70673.5|70679.9|70659.9|70687.9|70673.5|70652.7|70637.9|386
1591882200000|2020-06-11 13:30:00|70679.1|70659.1|70686|70666|70694.5|70679.8|70670.8|70654.9|421
1591882500000|2020-06-11 13:35:00|70686.2|70666.2|70719.4|70709.4|70720.2|70709.4|70670.3|70655.4|392
1591882800000|2020-06-11 13:40:00|70719.1|70709.1|70703.1|70693.1|70731.5|70717.5|70702.2|70692.2|418
1591883100000|2020-06-11 13:45:00|70704.4|70694.4|70708|70698|70708.9|70698.6|70695.2|70682.3|398
1591883400000|2020-06-11 13:50:00|70707.4|70697.4|70684.6|70664.6|70716.2|70702.2|70670.3|70657.8|393
1591883700000|2020-06-11 13:55:00|70684.9|70664.9|70665.1|70655.1|70687.3|70672.6|70665|70650.4|383
1591884000000|2020-06-11 14:00:00|70666.4|70646.4|70677.8|70667.8|70697.5|70682.2|70660.1|70646.4|355
1591884300000|2020-06-11 14:05:00|70677|70667|70678|70668|70692.1|70678.5|70660.7|70647.8|400
1591884600000|2020-06-11 14:10:00|70679.3|70669.3|70656.3|70646.3|70689.4|70672.1|70644.8|70631.6|564
1591884900000|2020-06-11 14:15:00|70656.4|70646.4|70659|70639|70678.9|70663.5|70652.5|70638.7|686
1591885200000|2020-06-11 14:20:00|70653.2|70643.2|70646.6|70636.6|70660.8|70647|70640.3|70625.7|640
1591885500000|2020-06-11 14:25:00|70646.1|70636.1|70668.8|70648.8|70678.3|70665.9|70646.1|70633.2|673
1591885800000|2020-06-11 14:30:00|70669.2|70649.2|70667|70657|70669.9|70657|70653.7|70637.7|651
1591886100000|2020-06-11 14:35:00|70666.8|70656.8|70668.9|70658.9|70674.2|70662.2|70654.4|70639.7|630
1591886400000|2020-06-11 14:40:00|70668.7|70658.7|70658|70648|70676.1|70661.5|70651|70641|675
1591886700000|2020-06-11 14:45:00|70658.7|70648.7|70666.7|70656.7|70669.4|70659.4|70651|70641|586
1591887000000|2020-06-11 14:50:00|70666.6|70656.6|70662.4|70652.4|70672.6|70662.6|70659.2|70644.7|641
1591887300000|2020-06-11 14:55:00|70663.2|70653.2|70655.2|70645.2|70676.3|70666.3|70646.8|70632.1|689
1591887600000|2020-06-11 15:00:00|70655.5|70645.5|70689.4|70679.4|70693.4|70682.2|70655.2|70645.2|691
1591887900000|2020-06-11 15:05:00|70689.3|70679.3|70684.5|70664.5|70691.2|70679.3|70669.5|70655.8|577
1591888200000|2020-06-11 15:10:00|70684.7|70664.7|70681.2|70671.2|70686.3|70675.6|70666.7|70653.7|634
1591888500000|2020-06-11 15:15:00|70681.4|70671.4|70642.1|70632.1|70681.8|70671.8|70634.2|70621|662
1591888800000|2020-06-11 15:20:00|70642.2|70632.2|70655.8|70645.8|70657.6|70647.6|70642|70632|561
1591889100000|2020-06-11 15:25:00|70655.7|70645.7|70672|70662|70684.7|70672.1|70655.7|70645.7|605
1591889400000|2020-06-11 15:30:00|70671.8|70661.8|70671.7|70661.7|70678.8|70665.3|70661.1|70649.9|610
1591889700000|2020-06-11 15:35:00|70671.9|70661.9|70691.5|70681.5|70694|70681.5|70667.4|70653.9|597
1591890000000|2020-06-11 15:40:00|70690.6|70680.6|70705.2|70695.2|70711|70697.6|70687.8|70677.8|644
1591890300000|2020-06-11 15:45:00|70704.1|70694.1|70740.3|70730.3|70740.3|70730.3|70703.1|70688.5|679
1591890600000|2020-06-11 15:50:00|70740.5|70730.5|70725.3|70715.3|70743.9|70733.9|70717|70704.5|672
1591890900000|2020-06-11 15:55:00|70724.7|70714.7|70703.9|70683.9|70731.9|70716.4|70695.3|70681.7|695
1591891200000|2020-06-11 16:00:00|70698.8|70688.8|70700.2|70680.2|70713.3|70698.3|70690|70673.1|671
1591891500000|2020-06-11 16:05:00|70700.3|70680.3|70700|70690|70706.3|70692.1|70690.8|70670.8|527
1591891800000|2020-06-11 16:10:00|70704.5|70684.5|70700|70680|70707.2|70692|70689.8|70675|513
1591892100000|2020-06-11 16:15:00|70699.9|70679.9|70709.7|70689.7|70720.8|70700.8|70693.8|70676.7|537
1591892400000|2020-06-11 16:20:00|70709.6|70689.6|70711.5|70691.5|70714.6|70694.6|70694.8|70678|537
1591892700000|2020-06-11 16:25:00|70711.6|70691.6|70731.5|70711.5|70741.7|70726.2|70711.6|70691.6|623
1591893000000|2020-06-11 16:30:00|70732.4|70712.4|70715.2|70695.2|70732.6|70712.6|70702.5|70686.5|547
1591893300000|2020-06-11 16:35:00|70715.3|70695.3|70705.9|70685.9|70717.3|70702.2|70691.6|70675.2|568
1591893600000|2020-06-11 16:40:00|70706.2|70686.2|70711.4|70691.4|70716.2|70700.8|70694.3|70678.5|578
1591893900000|2020-06-11 16:45:00|70711.3|70691.3|70714|70694|70715.6|70700.3|70694.6|70679.5|546
1591894200000|2020-06-11 16:50:00|70714.1|70694.1|70747.5|70727.5|70748.5|70734.2|70708.6|70693|597
1591894500000|2020-06-11 16:55:00|70747.4|70727.4|70751.7|70731.7|70753|70736.9|70730.6|70715.4|675
1591894800000|2020-06-11 17:00:00|70751.9|70731.9|70751.7|70731.7|70760.7|70746|70734.1|70717.4|678
1591895100000|2020-06-11 17:05:00|70751.6|70731.6|70774.1|70754.1|70781.7|70764.2|70751.5|70731.6|666
1591895400000|2020-06-11 17:10:00|70774.9|70754.9|70773.1|70753.1|70783.1|70764.5|70763.8|70748.2|590
1591895700000|2020-06-11 17:15:00|70773.3|70753.3|70783.4|70763.4|70784.7|70769|70766.3|70751.6|505
1591896000000|2020-06-11 17:20:00|70783.3|70763.3|70759|70739|70783.3|70767.6|70753.6|70737.6|546
1591896300000|2020-06-11 17:25:00|70758.7|70738.7|70785.1|70765.1|70788.9|70773|70753.9|70737.8|596
1591896600000|2020-06-11 17:30:00|70784.9|70764.9|70769.5|70749.5|70786.2|70771.7|70761.9|70741.9|616
1591896900000|2020-06-11 17:35:00|70768.1|70748.1|70776.3|70756.3|70782.8|70767.4|70767.7|70747.7|554
1591897200000|2020-06-11 17:40:00|70776.5|70756.5|70793.8|70773.8|70795.1|70779.7|70776.1|70756.1|489
1591897500000|2020-06-11 17:45:00|70793.9|70773.9|70800.4|70780.4|70809.2|70794.3|70780.7|70760.7|533
1591897800000|2020-06-11 17:50:00|70800.3|70780.3|70788.3|70768.3|70805.1|70788.9|70785.7|70765.7|472
1591898100000|2020-06-11 17:55:00|70788.2|70768.2|70796.3|70776.3|70802.5|70786.9|70775.2|70758.5|629
1591898400000|2020-06-11 18:00:00|70797|70777|70798.5|70778.5|70811|70791.8|70793.4|70774.9|557
1591898700000|2020-06-11 18:05:00|70798.4|70778.4|70801.3|70781.3|70806.2|70789.3|70781.7|70766.2|614
1591899000000|2020-06-11 18:10:00|70801.1|70781.1|70791.9|70771.9|70806.7|70790.5|70789.9|70769.9|547
1591899300000|2020-06-11 18:15:00|70791.8|70771.8|70780.7|70760.7|70791.8|70771.8|70771|70755.9|562
1591899600000|2020-06-11 18:20:00|70775.4|70765.4|70776|70756|70788.7|70768.7|70772.3|70752.3|453
1591899900000|2020-06-11 18:25:00|70776.1|70756.1|70781.7|70761.7|70785.4|70765.4|70774.4|70754.4|459
1591900200000|2020-06-11 18:30:00|70781.8|70761.8|70796.6|70776.6|70801.6|70782.7|70774.1|70757|522
1591900500000|2020-06-11 18:35:00|70796.7|70776.7|70803.9|70783.9|70807.1|70791.5|70796|70776|540
1591900800000|2020-06-11 18:40:00|70803.5|70783.5|70798.4|70778.4|70808.7|70789.5|70791.9|70773.2|626
1591901100000|2020-06-11 18:45:00|70798.6|70778.6|70807.4|70787.4|70810.4|70795.7|70788|70771.6|563
1591901400000|2020-06-11 18:50:00|70807.7|70787.7|70814.6|70794.6|70819.8|70803.1|70798.5|70780.5|551
1591901700000|2020-06-11 18:55:00|70815|70795|70824|70804|70841.8|70821.8|70810.5|70794|589
1591902000000|2020-06-11 19:00:00|70823.9|70803.9|70809.8|70789.8|70823.9|70803.9|70804.4|70786.1|536
1591902300000|2020-06-11 19:05:00|70810.1|70790.1|70819.3|70799.3|70824.9|70804.9|70804.7|70788.1|457
1591902600000|2020-06-11 19:10:00|70818.9|70798.9|70835.6|70815.6|70836.5|70816.5|70807.4|70787.4|530
1591902900000|2020-06-11 19:15:00|70835.5|70815.5|70821.1|70801.1|70844.3|70824.3|70820.8|70800.8|600
1591903200000|2020-06-11 19:20:00|70820.7|70800.7|70840.5|70820.5|70842.9|70822.9|70820.1|70800.1|623
1591903500000|2020-06-11 19:25:00|70840.4|70820.4|70830.6|70810.6|70845.1|70825.1|70826.8|70806.8|585
1591903800000|2020-06-11 19:30:00|70830.3|70810.3|70822|70802|70838.3|70818.3|70819.4|70799.4|613
1591904100000|2020-06-11 19:35:00|70821.7|70801.7|70821.6|70801.6|70830.9|70810.9|70815.9|70795.9|573
1591904400000|2020-06-11 19:40:00|70822.6|70802.6|70794.6|70774.6|70823.6|70803.6|70794.5|70774.5|550
1591904700000|2020-06-11 19:45:00|70794.8|70774.8|70785.8|70765.8|70800.2|70780.2|70783.4|70763.4|635
1591905000000|2020-06-11 19:50:00|70785.6|70765.6|70813.1|70793.1|70814|70794|70785.6|70765.6|475
1591905300000|2020-06-11 19:55:00|70813.3|70793.3|70815.3|70795.3|70815.7|70795.7|70803.1|70783.1|527
1591905600000|2020-06-11 20:00:00|70815.5|70795.5|70813.6|70793.6|70815.5|70795.5|70812.4|70792.4|347
1591905900000|2020-06-11 20:05:00|70813.5|70793.5|70824.9|70804.9|70829.3|70809.3|70813.2|70793.2|329
1591906200000|2020-06-11 20:10:00|70825|70805|70812.5|70792.5|70825.1|70805.1|70812|70792|266
1591906500000|2020-06-11 20:15:00|70812.7|70792.7|70813|70793|70813.5|70793.5|70811.5|70791.5|138
1591906800000|2020-06-11 20:20:00|70813.1|70793.1|70812.6|70792.6|70813.4|70793.4|70809.6|70789.6|154
1591907100000|2020-06-11 20:25:00|70812.7|70792.7|70811.7|70791.7|70813|70793|70810.8|70790.8|136
1591907400000|2020-06-11 20:30:00|70811.8|70791.8|70820.4|70800.4|70821.5|70801.5|70811.2|70791.2|265
1591907700000|2020-06-11 20:35:00|70820|70800|70815.1|70795.1|70820.9|70800.9|70813.8|70793.8|243
1591908000000|2020-06-11 20:40:00|70815.4|70795.4|70812.9|70792.9|70816.8|70796.8|70812.9|70792.9|214
1591908300000|2020-06-11 20:45:00|70813.6|70793.6|70813.7|70793.7|70815.9|70795.9|70812.4|70792.4|193
1591908600000|2020-06-11 20:50:00|70815.5|70795.5|70808.4|70788.4|70815.5|70795.5|70786.4|70749.6|338
1591908900000|2020-06-11 20:55:00|70808.5|70788.5|70837.7|70780.7|70844.8|70796.3|70802.4|70759.9|349
1591909200000|2020-06-11 21:00:00|70837.6|70758.5|70801.6|70727.5|70851.7|70761|70801.2|70716.1|262
1591909500000|2020-06-11 21:05:00|70800.8|70710.9|70835.4|70701.4|70854.4|70747.9|70795.4|70701.4|107
1591909800000|2020-06-11 21:10:00|70829.7|70699.6|70849.2|70715.2|70857.2|70754.8|70820|70699.6|148
1591910100000|2020-06-11 21:15:00|70828.7|70742.2|70835.5|70708.3|70849.8|70742.2|70820.2|70707.9|122
1591910400000|2020-06-11 21:20:00|70833.8|70716.5|70835.4|70737.1|70849.4|70746|70823.2|70707.7|120
1591910700000|2020-06-11 21:25:00|70834.6|70734.7|70846|70712|70847.5|70754.8|70828.4|70706.5|107
1591911000000|2020-06-11 21:30:00|70841.7|70708|70816.3|70731|70841.7|70758.6|70816.3|70705.3|85
1591911300000|2020-06-11 21:35:00|70832.9|70730.9|70827.7|70725.9|70846|70753.7|70816.4|70712|86
1591911600000|2020-06-11 21:40:00|70828.6|70729.4|70823|70735.9|70842.3|70758.9|70806.1|70711.2|137
1591911900000|2020-06-11 21:45:00|70815.3|70733.7|70833.5|70732.1|70850.4|70754.8|70815.3|70717.3|155
1591912200000|2020-06-11 21:50:00|70832.4|70725.4|70838.3|70736.8|70880.2|70763|70826.8|70711|42
1591912500000|2020-06-11 21:55:00|70842|70709.5|70838.2|70759.6|70873.4|70761.2|70838|70709.5|24
1591912800000|2020-06-11 22:00:00|70843|70761.9|70856.4|70722.5|70887|70761.9|70831.7|70710.4|113
1591913100000|2020-06-11 22:05:00|70849.9|70732.4|70852.7|70789.4|70860.3|70792.8|70836.9|70718.9|208
1591913400000|2020-06-11 22:10:00|70850.6|70789.7|70849.9|70759.3|70857.5|70790.8|70842.5|70726.5|224
1591913700000|2020-06-11 22:15:00|70849.6|70758.4|70844.9|70757|70859.6|70767.5|70842.4|70740.2|160
1591914000000|2020-06-11 22:20:00|70844.5|70757.2|70845.7|70752.5|70858.4|70769.8|70838.8|70741.4|140
1591914300000|2020-06-11 22:25:00|70848.5|70750.6|70848.9|70754.6|70854.6|70763.3|70807.9|70746.6|114
1591914600000|2020-06-11 22:30:00|70847.3|70755.4|70839.7|70777.8|70859|70789|70834.1|70739.9|196
1591914900000|2020-06-11 22:35:00|70843.9|70784.9|70819.4|70779.8|70855.3|70799.8|70814.4|70760.2|267
1591915200000|2020-06-11 22:40:00|70819.2|70777.1|70821.5|70778.1|70837.6|70790.1|70808.8|70763.2|173
1591915500000|2020-06-11 22:45:00|70820.9|70778.6|70806|70786|70823.6|70791.2|70803|70774.8|341
1591915800000|2020-06-11 22:50:00|70811.3|70781.2|70815.3|70773.5|70829.5|70794|70804.3|70769.9|500
1591916100000|2020-06-11 22:55:00|70815.5|70774.8|70794.6|70774.6|70822.9|70793.7|70794.2|70769.3|470
1591916400000|2020-06-11 23:00:00|70794.8|70774.8|70782|70750.2|70796.3|70776.3|70770.6|70738.4|436
1591916700000|2020-06-11 23:05:00|70777.4|70757.4|70785.1|70701.5|70807.5|70757.4|70772.9|70676.2|307
1591917000000|2020-06-11 23:10:00|70785|70703.8|70780.3|70710.9|70798|70716.4|70770.6|70685.8|257
1591917300000|2020-06-11 23:15:00|70779.7|70710.6|70792.1|70728.6|70802.9|70733.3|70779.7|70695.3|393
1591917600000|2020-06-11 23:20:00|70791.9|70730|70790.8|70760.5|70805.8|70766.8|70781.6|70717|333
1591917900000|2020-06-11 23:25:00|70790.4|70760.3|70799.3|70779.3|70823.7|70788.7|70782.8|70755.8|424
1591918200000|2020-06-11 23:30:00|70799.6|70779.6|70838.1|70788.1|70863.9|70797.1|70799.3|70772.3|314
1591918500000|2020-06-11 23:35:00|70837|70786.6|70819.9|70789.6|70848.2|70799.2|70802.8|70768.7|488
1591918800000|2020-06-11 23:40:00|70833.9|70797|70839.6|70792.2|70843.6|70797.6|70810.5|70784.4|367
1591919100000|2020-06-11 23:45:00|70839.1|70793.3|70821.8|70791.6|70841.4|70795.8|70821.8|70786.1|435
1591919400000|2020-06-11 23:50:00|70823.3|70790.5|70808.4|70788.4|70830.5|70799.9|70808.3|70783.9|344
1591919700000|2020-06-11 23:55:00|70808.3|70788.3|70813.9|70793.9|70817.3|70796.8|70807.8|70782.7|322
1591920000000|2020-06-12 00:00:00|70811.7|70791.7|70840|70806.6|70842.6|70814.5|70804.7|70784.7|577
1591920300000|2020-06-12 00:05:00|70831|70811|70854.1|70834.1|70855.4|70835.4|70830.5|70804.5|470
1591920600000|2020-06-12 00:10:00|70854.2|70834.2|70874.7|70854.7|70881.3|70861.3|70851.4|70831.4|458
1591920900000|2020-06-12 00:15:00|70874.8|70854.8|70870.6|70850.6|70880.8|70860.8|70861.5|70841.5|521
1591921200000|2020-06-12 00:20:00|70871.2|70851.2|70833.1|70813.1|70876.4|70856.4|70832.7|70812.7|513
1591921500000|2020-06-12 00:25:00|70833.3|70813.3|70820.8|70800.8|70836.3|70816.3|70817.9|70797.9|456
1591921800000|2020-06-12 00:30:00|70820.9|70800.9|70820.8|70800.8|70831.6|70811.6|70815.9|70795.9|534
1591922100000|2020-06-12 00:35:00|70819.1|70799.1|70822.7|70802.7|70833.5|70813.5|70818.1|70798.1|460
1591922400000|2020-06-12 00:40:00|70822.8|70802.8|70838.4|70818.4|70840.1|70820.1|70822.2|70802.2|393
1591922700000|2020-06-12 00:45:00|70838.6|70818.6|70844.1|70824.1|70849.8|70829.8|70838.1|70818.1|446
1591923000000|2020-06-12 00:50:00|70844.2|70824.2|70845.9|70825.9|70847.5|70827.5|70837.3|70817.3|418
1591923300000|2020-06-12 00:55:00|70845.8|70825.8|70847.3|70827.3|70855.6|70835.6|70842.2|70822.2|444
1591923600000|2020-06-12 01:00:00|70847.7|70827.7|70864.7|70844.7|70869.3|70849.3|70843.6|70823.6|634
1591923900000|2020-06-12 01:05:00|70864.8|70844.8|70855.4|70835.4|70870.8|70850.8|70848.8|70828.8|646
1591924200000|2020-06-12 01:10:00|70855.5|70835.5|70837|70817|70858.8|70838.8|70831.2|70811.2|599
1591924500000|2020-06-12 01:15:00|70837.2|70817.2|70834.1|70814.1|70842.2|70822.2|70803.2|70783.2|642
1591924800000|2020-06-12 01:20:00|70833.5|70813.5|70834.7|70814.7|70847.1|70827.1|70821.3|70801.3|658
1591925100000|2020-06-12 01:25:00|70834.5|70814.5|70806.2|70786.2|70840.7|70820.7|70805.3|70785.3|616
1591925400000|2020-06-12 01:30:00|70805.7|70785.7|70812.4|70792.4|70848|70830.9|70801.7|70785|698
1591925700000|2020-06-12 01:35:00|70812.3|70792.3|70800.6|70780.6|70822.1|70803.7|70795.2|70779.6|643
1591926000000|2020-06-12 01:40:00|70800.7|70780.7|70820.6|70800.6|70830.8|70814.4|70799.4|70779.4|656
1591926300000|2020-06-12 01:45:00|70820.4|70800.4|70828.4|70818.4|70834.6|70819.4|70804.2|70788.7|608
1591926600000|2020-06-12 01:50:00|70833.7|70813.7|70795|70775|70833.7|70817.8|70791.4|70774.8|632
1591926900000|2020-06-12 01:55:00|70794.9|70774.9|70797.2|70787.2|70813.5|70798.6|70784.7|70770|672
1591927200000|2020-06-12 02:00:00|70802.1|70782.1|70810.7|70800.7|70828.6|70814|70795.2|70781.9|619
1591927500000|2020-06-12 02:05:00|70815.8|70795.8|70825|70805|70825.6|70812.7|70802.2|70787|623
1591927800000|2020-06-12 02:10:00|70819.9|70809.9|70836.3|70816.3|70845.5|70830.5|70819.9|70804.6|645
1591928100000|2020-06-12 02:15:00|70836.1|70816.1|70825.5|70815.5|70846.5|70831.6|70822.8|70807.8|575
1591928400000|2020-06-12 02:20:00|70825.8|70815.8|70845.1|70825.1|70848.4|70833.7|70803.6|70789.2|653
1591928700000|2020-06-12 02:25:00|70844.8|70824.8|70830.2|70820.2|70849.7|70834.9|70825.8|70810.4|642
1591929000000|2020-06-12 02:30:00|70830.1|70820.1|70815.5|70805.5|70846.3|70831.4|70812.8|70797.3|612
1591929300000|2020-06-12 02:35:00|70815.7|70805.7|70828.9|70808.9|70836.4|70821.8|70812.1|70797.3|585
1591929600000|2020-06-12 02:40:00|70828.8|70808.8|70837|70827|70848|70833.1|70816.8|70802.6|573
1591929900000|2020-06-12 02:45:00|70836.9|70826.9|70832.9|70822.9|70846.7|70832|70831.8|70816.1|628
1591930200000|2020-06-12 02:50:00|70833.2|70823.2|70826.6|70806.6|70841.7|70823.5|70822.3|70805.9|490
1591930500000|2020-06-12 02:55:00|70826.7|70806.7|70835.9|70825.9|70848.4|70833.5|70821.4|70806.7|568
1591930800000|2020-06-12 03:00:00|70835.7|70825.7|70825.7|70815.7|70840.2|70825.7|70821.7|70805.3|627
1591931100000|2020-06-12 03:05:00|70829.6|70809.6|70817|70797|70836.2|70820.6|70812|70797|573
1591931400000|2020-06-12 03:10:00|70812|70802|70824|70804|70831.9|70815.9|70811.5|70796.4|606
1591931700000|2020-06-12 03:15:00|70824.1|70804.1|70834.2|70824.2|70840.8|70826.2|70817.3|70802.3|555
1591932000000|2020-06-12 03:20:00|70833.9|70823.9|70823.3|70813.3|70839.7|70826.9|70823.2|70807|522
1591932300000|2020-06-12 03:25:00|70823.4|70813.4|70826|70816|70833.3|70818.5|70816.6|70803.3|507
1591932600000|2020-06-12 03:30:00|70825.9|70815.9|70829.5|70809.5|70839.9|70825|70823.8|70809.5|494
1591932900000|2020-06-12 03:35:00|70829.4|70809.4|70821.3|70801.3|70833|70819.8|70813.7|70798.8|534
1591933200000|2020-06-12 03:40:00|70821.2|70801.2|70812.6|70802.6|70826|70811|70811.7|70797.2|504
1591933500000|2020-06-12 03:45:00|70817.6|70797.6|70803.3|70793.3|70824.2|70809.8|70802.2|70787.3|551
1591933800000|2020-06-12 03:50:00|70803|70793|70804.7|70784.7|70808.7|70794.8|70794.6|70779.9|466
1591934100000|2020-06-12 03:55:00|70804.6|70784.6|70815.5|70795.5|70815.6|70802.2|70798.7|70783.7|483
1591934400000|2020-06-12 04:00:00|70810.4|70800.4|70801.4|70781.4|70814.9|70802.2|70792.5|70775.9|512
1591934700000|2020-06-12 04:05:00|70801.2|70781.2|70788.5|70768.5|70803|70787.8|70781.7|70768.2|505
1591935000000|2020-06-12 04:10:00|70788.8|70768.8|70810.1|70800.1|70818.2|70801.6|70781.3|70766.3|545
1591935300000|2020-06-12 04:15:00|70810.2|70800.2|70809.2|70799.2|70818.1|70803.5|70807.4|70791.3|459
1591935600000|2020-06-12 04:20:00|70809.1|70799.1|70812.6|70802.6|70823.9|70809|70807.7|70792.8|482
1591935900000|2020-06-12 04:25:00|70811.7|70801.7|70814|70794|70822.1|70808.3|70805.4|70789.9|482
1591936200000|2020-06-12 04:30:00|70809.1|70799.1|70807.5|70797.5|70822.4|70808.2|70806.8|70792|444
1591936500000|2020-06-12 04:35:00|70812.6|70792.6|70811.3|70791.3|70816.4|70801.6|70805.2|70787.6|405
1591936800000|2020-06-12 04:40:00|70811.2|70791.2|70814.4|70794.4|70815.2|70800.9|70806|70790.8|363
1591937100000|2020-06-12 04:45:00|70814.2|70794.2|70814.3|70794.3|70824.2|70811|70807.9|70792.8|587
1591937400000|2020-06-12 04:50:00|70815.1|70795.1|70809.8|70789.8|70816.9|70802.2|70801|70786.2|517
1591937700000|2020-06-12 04:55:00|70809.9|70789.9|70802.6|70782.6|70814.1|70799.4|70795.2|70780.1|437
1591938000000|2020-06-12 05:00:00|70803|70783|70798.9|70778.9|70805.3|70789.7|70788.3|70773.5|466
1591938300000|2020-06-12 05:05:00|70798.8|70778.8|70798.4|70788.4|70803.2|70790.2|70785.4|70770.4|419
1591938600000|2020-06-12 05:10:00|70798.6|70788.6|70794.1|70784.1|70803.3|70788.7|70788.8|70774.4|498
1591938900000|2020-06-12 05:15:00|70794.2|70784.2|70797.3|70787.3|70810|70795.2|70794.1|70780|457
1591939200000|2020-06-12 05:20:00|70797.2|70787.2|70780.9|70770.9|70807.2|70792.5|70779.3|70764.2|463
1591939500000|2020-06-12 05:25:00|70781.1|70771.1|70792.6|70772.6|70793.1|70777.7|70778|70763.4|451
1591939800000|2020-06-12 05:30:00|70792.8|70772.8|70790.3|70780.3|70802.3|70786.6|70786.9|70772.6|534
1591940100000|2020-06-12 05:35:00|70790.4|70780.4|70781.7|70771.7|70792.3|70780.4|70778|70762|536
1591940400000|2020-06-12 05:40:00|70781.6|70771.6|70789.3|70779.3|70795.9|70781.7|70781.1|70766.4|485
1591940700000|2020-06-12 05:45:00|70789.4|70779.4|70783.4|70773.4|70796.6|70781.8|70783.1|70767.8|467
1591941000000|2020-06-12 05:50:00|70783.3|70773.3|70772.4|70762.4|70794.8|70780.1|70769.8|70755.9|551
1591941300000|2020-06-12 05:55:00|70772.5|70762.5|70757.4|70747.4|70785.3|70770.3|70756.6|70741.3|550
1591941600000|2020-06-12 06:00:00|70758.2|70748.2|70777.9|70757.9|70782.4|70767.2|70758.2|70744.4|549
1591941900000|2020-06-12 06:05:00|70777.6|70757.6|70780|70760|70790.6|70775.7|70761.8|70747.5|563
1591942200000|2020-06-12 06:10:00|70779.9|70759.9|70797.3|70787.3|70802|70787.3|70771|70755.3|582
1591942500000|2020-06-12 06:15:00|70797.2|70787.2|70802.8|70782.8|70802.9|70789.1|70785.5|70770.9|591
1591942800000|2020-06-12 06:20:00|70802.6|70782.6|70810.1|70800.1|70814.3|70804.3|70797.9|70782.5|570
1591943100000|2020-06-12 06:25:00|70810.3|70800.3|70787.2|70777.2|70810.3|70800.3|70785.6|70775.6|526
1591943400000|2020-06-12 06:30:00|70787.6|70777.6|70779.4|70769.4|70792.3|70782.3|70771.5|70761.5|575
1591943700000|2020-06-12 06:35:00|70779.1|70769.1|70784.4|70774.4|70789.3|70779.3|70778.7|70768.7|548
1591944000000|2020-06-12 06:40:00|70784.5|70774.5|70788.2|70778.2|70793.8|70783.8|70780.9|70770.9|497
1591944300000|2020-06-12 06:45:00|70788.1|70778.1|70782.6|70772.6|70795.9|70785.9|70779.5|70769.5|517
1591944600000|2020-06-12 06:50:00|70782.5|70772.5|70786.8|70776.8|70786.8|70776.8|70772.7|70762.7|510
1591944900000|2020-06-12 06:55:00|70786.7|70776.7|70775.6|70765.6|70791.5|70781.5|70774.3|70764.3|566
1591945200000|2020-06-12 07:00:00|70774.9|70764.9|70784.3|70774.3|70798.6|70788.6|70771.6|70761.6|614
1591945500000|2020-06-12 07:05:00|70784.4|70774.4|70790|70780|70798.3|70788.3|70784.4|70774.4|604
1591945800000|2020-06-12 07:10:00|70791.9|70781.9|70769.1|70759.1|70793|70783|70750.5|70740.5|678
1591946100000|2020-06-12 07:15:00|70769.4|70759.4|70760.2|70750.2|70771.3|70761.3|70752.3|70742.3|622
1591946400000|2020-06-12 07:20:00|70760|70750|70758.7|70748.7|70768.8|70758.8|70746.3|70736.3|652
1591946700000|2020-06-12 07:25:00|70758.8|70748.8|70763.1|70753.1|70767|70757|70754.5|70744.5|574
1591947000000|2020-06-12 07:30:00|70762.9|70752.9|70756.8|70746.8|70771.8|70761.8|70753.5|70743.5|571
1591947300000|2020-06-12 07:35:00|70756.9|70746.9|70768.8|70758.8|70773.2|70763.2|70756.3|70746.3|569
1591947600000|2020-06-12 07:40:00|70768.7|70758.7|70769.3|70759.3|70779.6|70769.6|70758.8|70748.8|594
1591947900000|2020-06-12 07:45:00|70769.5|70759.5|70751.6|70741.6|70773.4|70763.4|70750.7|70740.7|605
1591948200000|2020-06-12 07:50:00|70751.4|70741.4|70744.8|70734.8|70764.3|70754.3|70744.8|70734.8|595
1591948500000|2020-06-12 07:55:00|70743.9|70733.9|70742.8|70732.8|70747.9|70737.9|70735.6|70725.6|584
1591948800000|2020-06-12 08:00:00|70742.9|70732.9|70735.4|70725.4|70749.6|70739.6|70728.2|70718.2|616
1591949100000|2020-06-12 08:05:00|70734.8|70724.8|70716.7|70706.7|70740.1|70730.1|70712.8|70702.8|550
1591949400000|2020-06-12 08:10:00|70716.9|70706.9|70730.2|70720.2|70731|70721|70701.5|70691.5|547
1591949700000|2020-06-12 08:15:00|70730.1|70720.1|70718.7|70708.7|70733.1|70723.1|70717.1|70707.1|459
1591950000000|2020-06-12 08:20:00|70719.9|70709.9|70727.6|70717.6|70729|70719|70714.7|70704.7|483
1591950300000|2020-06-12 08:25:00|70728|70718|70720|70710|70728.9|70718.9|70711.4|70701.4|529
1591950600000|2020-06-12 08:30:00|70720.6|70710.6|70708|70698|70722|70712|70702.7|70692.7|483
1591950900000|2020-06-12 08:35:00|70707.8|70697.8|70707.7|70697.7|70717.1|70707.1|70704.3|70694.3|395
1591951200000|2020-06-12 08:40:00|70707.6|70697.6|70711.5|70701.5|70715.5|70705.5|70700.9|70690.9|401
1591951500000|2020-06-12 08:45:00|70711.8|70701.8|70689.3|70679.3|70711.9|70701.9|70688.3|70678.3|478
1591951800000|2020-06-12 08:50:00|70689.4|70679.4|70721.9|70711.9|70724.9|70714.9|70689.3|70679.3|461
1591952100000|2020-06-12 08:55:00|70722.2|70712.2|70731.6|70721.6|70733.1|70723.1|70717.2|70707.2|444
1591952400000|2020-06-12 09:00:00|70731.4|70721.4|70725.7|70715.7|70732|70722|70723|70713|506
1591952700000|2020-06-12 09:05:00|70725|70715|70742.3|70732.3|70744.6|70734.6|70720.5|70710.5|497
1591953000000|2020-06-12 09:10:00|70742.4|70732.4|70744.7|70734.7|70748.3|70738.3|70737.2|70727.2|449
1591953300000|2020-06-12 09:15:00|70744.9|70734.9|70755.5|70745.5|70757.9|70747.9|70741.1|70731.1|497
1591953600000|2020-06-12 09:20:00|70755.6|70745.6|70742.6|70732.6|70755.7|70745.7|70740.8|70730.8|503
1591953900000|2020-06-12 09:25:00|70742.5|70732.5|70736.4|70726.4|70749.9|70739.9|70735.5|70725.5|459
1591954200000|2020-06-12 09:30:00|70736|70726|70741.7|70731.7|70744.2|70734.2|70731.6|70721.6|405
1591954500000|2020-06-12 09:35:00|70741.5|70731.5|70736.8|70726.8|70747|70737|70734.3|70724.3|444
1591954800000|2020-06-12 09:40:00|70736.7|70726.7|70729.9|70719.9|70737.4|70727.4|70719.3|70709.3|482
1591955100000|2020-06-12 09:45:00|70729.4|70719.4|70739.1|70729.1|70749.1|70739.1|70724.4|70714.4|462
1591955400000|2020-06-12 09:50:00|70739|70729|70721.9|70711.9|70740.6|70730.6|70719.9|70709.9|483
1591955700000|2020-06-12 09:55:00|70721.4|70711.4|70715.4|70705.4|70723.6|70713.6|70715.3|70705.3|432
1591956000000|2020-06-12 10:00:00|70715.3|70705.3|70723.2|70713.2|70723.8|70713.8|70711.5|70701.5|412
1591956300000|2020-06-12 10:05:00|70723|70713|70744|70734|70750.7|70740.7|70720.7|70710.7|430
1591956600000|2020-06-12 10:10:00|70743.9|70733.9|70734.5|70724.5|70749.3|70735.7|70730.2|70720.2|534
1591956900000|2020-06-12 10:15:00|70734.7|70724.7|70739.4|70729.4|70747.5|70732.4|70725.7|70715.7|539
1591957200000|2020-06-12 10:20:00|70739.1|70729.1|70742.7|70732.7|70746.4|70736.4|70733|70721.4|529
1591957500000|2020-06-12 10:25:00|70742.8|70732.8|70740.2|70730.2|70743.9|70733.9|70732|70722|478
1591957800000|2020-06-12 10:30:00|70740.4|70730.4|70762.1|70752.1|70765.9|70755.9|70740|70730|534
1591958100000|2020-06-12 10:35:00|70761.8|70751.8|70770.2|70760.2|70777.8|70767.8|70761.8|70751.7|476
1591958400000|2020-06-12 10:40:00|70770.1|70760.1|70762|70742|70775.8|70765.8|70760.8|70742|567
1591958700000|2020-06-12 10:45:00|70762.1|70742.1|70764.6|70754.6|70771.5|70761.5|70755.1|70742.1|493
1591959000000|2020-06-12 10:50:00|70764.9|70754.9|70754|70744|70775.4|70765.4|70751.2|70741.2|566
1591959300000|2020-06-12 10:55:00|70755.4|70745.4|70750|70740|70759.9|70747.4|70744.2|70734.2|513
1591959600000|2020-06-12 11:00:00|70750.1|70740.1|70746.9|70736.9|70759|70749|70744.6|70734.6|576
1591959900000|2020-06-12 11:05:00|70746.8|70736.8|70754.2|70744.2|70759.9|70745.5|70746.6|70736.1|441
1591960200000|2020-06-12 11:10:00|70754.3|70744.3|70736.9|70726.9|70755.1|70745.1|70732.4|70722.4|531
1591960500000|2020-06-12 11:15:00|70736.7|70726.7|70738|70728|70740|70729.9|70729.6|70713.6|498
1591960800000|2020-06-12 11:20:00|70738.2|70728.2|70727.1|70717.1|70740.4|70730.4|70726.2|70713.2|451
1591961100000|2020-06-12 11:25:00|70727|70717|70723.5|70713.5|70737|70722.9|70721.4|70707|556
1591961400000|2020-06-12 11:30:00|70723.3|70713.3|70716.8|70706.8|70724.8|70714.8|70714.5|70704.5|439
1591961700000|2020-06-12 11:35:00|70716.7|70706.7|70724|70714|70728|70718|70716.2|70706.2|418
1591962000000|2020-06-12 11:40:00|70723.9|70713.9|70727.9|70717.9|70731.5|70721.5|70717.4|70707.4|499
1591962300000|2020-06-12 11:45:00|70727.4|70717.4|70739.2|70729.2|70740.1|70730.1|70724.4|70709.3|489
1591962600000|2020-06-12 11:50:00|70739.1|70729.1|70733.4|70723.4|70746.3|70736.3|70729.6|70719.6|541
1591962900000|2020-06-12 11:55:00|70733.3|70723.3|70730.5|70720.5|70739.4|70729.4|70725.8|70715.8|499
1591963200000|2020-06-12 12:00:00|70730.9|70720.9|70728.4|70718.4|70735.8|70725.8|70726.7|70716.7|562
1591963500000|2020-06-12 12:05:00|70728.7|70718.7|70736.1|70726.1|70737.9|70727.9|70726.1|70716.1|527
1591963800000|2020-06-12 12:10:00|70735.9|70725.9|70729.5|70719.5|70738.4|70728.4|70727.6|70717.6|566
1591964100000|2020-06-12 12:15:00|70729.7|70719.7|70726.7|70716.7|70742.8|70732.8|70725.8|70715.8|519
1591964400000|2020-06-12 12:20:00|70726.8|70716.8|70719.4|70709.4|70732.3|70722.3|70718.5|70708.5|424
1591964700000|2020-06-12 12:25:00|70719.5|70709.5|70735.3|70725.3|70735.8|70725.8|70717.9|70707.9|498
1591965000000|2020-06-12 12:30:00|70735.5|70725.5|70733|70723|70737.5|70727.5|70724.4|70714.4|470
1591965300000|2020-06-12 12:35:00|70732.9|70722.9|70720.2|70710.2|70746|70736|70719.2|70709.2|545
1591965600000|2020-06-12 12:40:00|70720|70710|70706.3|70696.3|70724.2|70714.2|70706.2|70696.2|505
1591965900000|2020-06-12 12:45:00|70706.2|70696.2|70720.1|70710.1|70725.5|70715.5|70705.6|70695.6|571
1591966200000|2020-06-12 12:50:00|70719.7|70709.7|70711.3|70701.3|70730.1|70720.1|70708.3|70698.3|475
1591966500000|2020-06-12 12:55:00|70711.4|70701.4|70707.4|70697.4|70717.9|70707.9|70699.8|70689.8|521
1591966800000|2020-06-12 13:00:00|70706.8|70696.8|70719|70709|70722.3|70712.3|70700.1|70690.1|548
1591967100000|2020-06-12 13:05:00|70718.9|70708.9|70703.6|70693.6|70723|70713|70699.2|70689.2|479
1591967400000|2020-06-12 13:10:00|70703.5|70693.5|70701.4|70691.4|70714.1|70704.1|70699.8|70689.8|485
1591967700000|2020-06-12 13:15:00|70701.8|70691.8|70696.6|70686.6|70708.7|70698.7|70696.6|70686.6|502
1591968000000|2020-06-12 13:20:00|70697|70687|70684.7|70674.7|70697.1|70687.1|70684.7|70674.7|531
1591968300000|2020-06-12 13:25:00|70684.6|70674.6|70688.9|70678.9|70693.6|70683.6|70673.5|70663.5|337
1591968600000|2020-06-12 13:30:00|70688.8|70678.8|70711.4|70701.4|70718.2|70708.2|70688.8|70678.8|379
1591968900000|2020-06-12 13:35:00|70710.3|70700.3|70717.1|70707.1|70730.1|70720.1|70707.7|70697.7|377
1591969200000|2020-06-12 13:40:00|70716.8|70706.8|70690.6|70680.6|70717.3|70707.3|70686.4|70676.4|367
1591969500000|2020-06-12 13:45:00|70690.2|70680.2|70728.3|70718.3|70730|70720|70689.8|70679.8|393
1591969800000|2020-06-12 13:50:00|70728.9|70718.9|70741.6|70731.6|70746.4|70736.4|70724.2|70714.2|632
1591970100000|2020-06-12 13:55:00|70741.5|70731.5|70734.7|70724.7|70743.9|70731.6|70729.2|70718.1|526
1591970400000|2020-06-12 14:00:00|70734.8|70724.8|70735.6|70725.6|70742.9|70732.9|70729.8|70715.6|548
1591970700000|2020-06-12 14:05:00|70735.5|70725.5|70720.6|70710.6|70739.7|70729.7|70720.3|70706.1|596
1591971000000|2020-06-12 14:10:00|70720.5|70710.5|70734|70724|70737.7|70724.2|70716.9|70706.5|633
1591971300000|2020-06-12 14:15:00|70739.8|70719.8|70743.4|70733.4|70747|70733.4|70722.1|70710.1|593
1591971600000|2020-06-12 14:20:00|70743.3|70733.3|70741.2|70731.2|70749.9|70736.2|70734.7|70720.7|577
1591971900000|2020-06-12 14:25:00|70742.3|70732.3|70774.9|70764.9|70783.2|70767.7|70742.3|70732.3|643
1591972200000|2020-06-12 14:30:00|70774.8|70764.8|70781.8|70771.8|70788.5|70774.3|70771.3|70759.6|647
1591972500000|2020-06-12 14:35:00|70782|70772|70802.2|70792.2|70804.3|70794.3|70781.3|70770|688
1591972800000|2020-06-12 14:40:00|70802.1|70792.1|70801.7|70791.7|70807.4|70797.4|70787.8|70777.4|661
1591973100000|2020-06-12 14:45:00|70801.3|70791.3|70792.3|70782.3|70806.3|70796.3|70780.7|70770.7|677
1591973400000|2020-06-12 14:50:00|70792.4|70782.4|70828.6|70818.6|70839.3|70829.3|70792.2|70782.2|645
1591973700000|2020-06-12 14:55:00|70829|70819|70834.7|70824.7|70852.9|70834.1|70809.7|70799.7|718
1591974000000|2020-06-12 15:00:00|70834.5|70824.5|70862.9|70852.9|70866.1|70852.9|70819|70809|666
1591974300000|2020-06-12 15:05:00|70862.7|70852.7|70818.7|70808.7|70865.7|70853.3|70817.3|70800|702
1591974600000|2020-06-12 15:10:00|70818.4|70808.4|70851|70841|70853.6|70843.6|70811.6|70791.6|727
1591974900000|2020-06-12 15:15:00|70851.3|70841.3|70851.5|70841.5|70852.2|70842.2|70826.9|70816.9|680
1591975200000|2020-06-12 15:20:00|70851.6|70841.6|70847.3|70837.3|70853.1|70842|70825.4|70815.4|722
1591975500000|2020-06-12 15:25:00|70848|70838|70823.4|70813.4|70850.6|70838.6|70812.5|70802.5|694
1591975800000|2020-06-12 15:30:00|70823.3|70813.3|70805.2|70795.2|70837.1|70827.1|70796|70776|712
1591976100000|2020-06-12 15:35:00|70806|70796|70785.5|70775.5|70815.8|70805.8|70778.1|70768.1|687
1591976400000|2020-06-12 15:40:00|70785.6|70775.6|70827.6|70807.6|70833.4|70813.4|70785.3|70771.5|688
1591976700000|2020-06-12 15:45:00|70826.7|70806.7|70791.1|70781.1|70827.9|70812.3|70781.3|70766.9|684
1591977000000|2020-06-12 15:50:00|70791.9|70781.9|70785.3|70775.3|70796.7|70783.2|70782.7|70769.3|707
1591977300000|2020-06-12 15:55:00|70785.2|70775.2|70780.9|70770.9|70792.2|70782.1|70771.5|70761.5|628
1591977600000|2020-06-12 16:00:00|70780.7|70770.7|70781.7|70771.7|70797.5|70787.5|70777.8|70767.8|634
1591977900000|2020-06-12 16:05:00|70781.9|70771.9|70765.7|70755.7|70781.9|70771.9|70760.7|70750.7|559
1591978200000|2020-06-12 16:10:00|70765.8|70755.8|70770.9|70760.9|70776.8|70766.8|70762.1|70752.1|642
1591978500000|2020-06-12 16:15:00|70770.7|70760.7|70768.5|70758.5|70778.8|70767.6|70766|70753.2|646
1591978800000|2020-06-12 16:20:00|70768.2|70758.2|70789.3|70779.3|70791|70781|70766.9|70752.5|601
1591979100000|2020-06-12 16:25:00|70789.2|70779.2|70773.5|70763.5|70794|70784|70765.9|70748.1|618
1591979400000|2020-06-12 16:30:00|70773.7|70763.7|70795.6|70785.6|70798.8|70785.6|70769.5|70757.1|647
1591979700000|2020-06-12 16:35:00|70795.4|70785.4|70790.1|70780.1|70800.2|70786.5|70786.1|70774|623
1591980000000|2020-06-12 16:40:00|70789.9|70779.9|70788.8|70778.8|70797.7|70782.8|70776.7|70766.7|592
1591980300000|2020-06-12 16:45:00|70788.9|70778.9|70799.6|70789.6|70810.5|70798.4|70788.9|70778.9|561
1591980600000|2020-06-12 16:50:00|70799.5|70789.5|70791|70781|70799.5|70789.5|70789.2|70777.8|576
1591980900000|2020-06-12 16:55:00|70791.4|70781.4|70803.6|70793.6|70806.5|70796.5|70791.4|70781.4|584
1591981200000|2020-06-12 17:00:00|70803.1|70793.1|70816.2|70806.2|70816.6|70806.6|70800.5|70790.5|591
1591981500000|2020-06-12 17:05:00|70816.1|70806.1|70814.9|70804.9|70818.9|70807.5|70802.9|70792.9|543
1591981800000|2020-06-12 17:10:00|70815|70805|70824.4|70814.4|70824.5|70814.5|70814.9|70804.9|537
1591982100000|2020-06-12 17:15:00|70824.5|70814.5|70834.1|70824.1|70838.4|70828.4|70822.4|70812.4|626
1591982400000|2020-06-12 17:20:00|70834.3|70824.3|70847.1|70837.1|70851.3|70841.3|70822.8|70812.8|590
1591982700000|2020-06-12 17:25:00|70847.2|70837.2|70847.8|70837.8|70852.3|70841.5|70840.4|70830.4|627
1591983000000|2020-06-12 17:30:00|70847.6|70837.6|70863.3|70853.3|70864.1|70854.1|70842.5|70832.5|618
1591983300000|2020-06-12 17:35:00|70863.6|70853.6|70871.6|70861.6|70878.9|70868.9|70861.3|70851.3|600
1591983600000|2020-06-12 17:40:00|70871.7|70861.7|70872.9|70862.9|70880.2|70865.8|70861|70851|676
1591983900000|2020-06-12 17:45:00|70873|70863|70874.9|70864.9|70882.5|70872.5|70869.5|70859.5|601
1591984200000|2020-06-12 17:50:00|70874|70864|70867.9|70857.9|70878.9|70866.5|70861.2|70848.9|649
1591984500000|2020-06-12 17:55:00|70867.7|70857.7|70851.5|70841.5|70870.4|70857.7|70845.2|70832.1|637
1591984800000|2020-06-12 18:00:00|70851.3|70841.3|70849.4|70839.4|70856.3|70846.3|70837|70827|597
1591985100000|2020-06-12 18:05:00|70849.3|70839.3|70854.8|70844.8|70859.9|70849.2|70841.1|70831.1|604
1591985400000|2020-06-12 18:10:00|70854.7|70844.7|70838.4|70828.4|70854.7|70844.7|70828.9|70818.9|615
1591985700000|2020-06-12 18:15:00|70838.3|70828.3|70843.2|70833.2|70848.2|70835.6|70834.2|70824.2|608
1591986000000|2020-06-12 18:20:00|70843.3|70833.3|70842.9|70832.9|70859|70845.1|70840.6|70830.6|628
1591986300000|2020-06-12 18:25:00|70842.6|70832.6|70837.7|70827.7|70844.1|70833.2|70830.7|70816.9|644
1591986600000|2020-06-12 18:30:00|70837.8|70827.8|70822.7|70812.7|70841.8|70831.8|70818.5|70806.5|649
1591986900000|2020-06-12 18:35:00|70822.5|70812.5|70835.7|70825.7|70841|70827.1|70818.5|70803.5|651
1591987200000|2020-06-12 18:40:00|70840.4|70820.4|70836.9|70826.9|70842.7|70832.7|70834.1|70819.1|677
1591987500000|2020-06-12 18:45:00|70837.1|70827.1|70832.1|70812.1|70841|70827.3|70822.6|70808.4|646
1591987800000|2020-06-12 18:50:00|70832.2|70812.2|70828.6|70808.6|70840.8|70829.1|70824.6|70808.3|620
1591988100000|2020-06-12 18:55:00|70828.8|70808.8|70822.5|70812.5|70837.3|70821.9|70822.5|70807.5|663
1591988400000|2020-06-12 19:00:00|70822.7|70812.7|70808.2|70788.2|70827.1|70812.8|70807.9|70787.9|670
1591988700000|2020-06-12 19:05:00|70808|70788|70794.7|70774.7|70810.5|70790.5|70791.3|70771.3|601
1591989000000|2020-06-12 19:10:00|70794.9|70774.9|70785.9|70765.9|70795.7|70776.6|70776.6|70760|593
1591989300000|2020-06-12 19:15:00|70786.1|70766.1|70789.2|70769.2|70797.3|70782.1|70784.6|70764.6|576
1591989600000|2020-06-12 19:20:00|70789.3|70769.3|70794.8|70774.8|70796.3|70777.4|70787.2|70768.8|552
1591989900000|2020-06-12 19:25:00|70794.6|70774.6|70801.5|70781.5|70806|70791.3|70789.2|70774.3|520
1591990200000|2020-06-12 19:30:00|70801.9|70781.9|70800.6|70780.6|70803.5|70785.3|70794.4|70776.8|615
1591990500000|2020-06-12 19:35:00|70800.4|70780.4|70796.7|70776.7|70800.7|70780.7|70795.5|70775.5|607
1591990800000|2020-06-12 19:40:00|70796.3|70776.3|70787.3|70767.3|70797.2|70777.2|70786.7|70766.7|609
1591991100000|2020-06-12 19:45:00|70787.2|70767.2|70777.5|70757.5|70787.3|70767.3|70777|70757|489
1591991400000|2020-06-12 19:50:00|70775.7|70755.7|70777.5|70757.5|70780|70760|70774.4|70754.4|562
1591991700000|2020-06-12 19:55:00|70777.2|70757.2|70777.7|70757.7|70779.5|70759.5|70774.7|70754.7|499
1591992000000|2020-06-12 20:00:00|70777.5|70757.5|70779.9|70759.9|70780.9|70760.9|70775.9|70755.9|298
1591992300000|2020-06-12 20:05:00|70779.8|70759.8|70768.4|70748.4|70780.8|70760.8|70762.6|70742.6|291
1591992600000|2020-06-12 20:10:00|70768.6|70748.6|70767.8|70747.8|70771.9|70751.9|70764.6|70744.6|619
1591992900000|2020-06-12 20:15:00|70767.6|70747.6|70769|70749|70770.4|70750.4|70766.3|70746.3|123
1591993200000|2020-06-12 20:20:00|70769.2|70749.2|70768.9|70748.9|70770|70750|70767.7|70747.7|90
1591993500000|2020-06-12 20:25:00|70769.6|70749.6|70761.7|70741.7|70770.4|70750.4|70759.6|70739.6|148
1591993800000|2020-06-12 20:30:00|70761.9|70741.9|70762.8|70742.8|70763|70743|70761.1|70741.1|99
1591994100000|2020-06-12 20:35:00|70762.9|70742.9|70762.5|70742.5|70763.4|70743.4|70762.4|70742.4|82
1591994400000|2020-06-12 20:40:00|70762.6|70742.6|70763.5|70743.5|70764|70744|70759.9|70739.9|141
1591994700000|2020-06-12 20:45:00|70763.4|70743.4|70767.6|70747.6|70769.5|70749.5|70759.8|70739.8|185
1591995000000|2020-06-12 20:50:00|70766.5|70746.5|70761.2|70741.2|70767.5|70747.5|70749|70729|187
1591995300000|2020-06-12 20:55:00|70762.6|70742.6|70770.5|70750.5|70773.3|70753.3|70762.3|70742.3|88
1592164800000|2020-06-14 20:00:00|70880.5|70858.5|70868.6|70846.6|70881.2|70859.2|70868.6|70846.6|8
1592165100000|2020-06-14 20:05:00|70867.6|70845.6|70872.3|70850.3|70880.5|70858.5|70863.9|70841.9|32
1592165700000|2020-06-14 20:15:00|70868.5|70846.5|70865.9|70843.9|70871.1|70849.1|70863.9|70841.9|6
1592166000000|2020-06-14 20:20:00|70865.5|70843.5|70870.7|70848.7|70871.4|70849.4|70865.5|70843.5|7
1592166300000|2020-06-14 20:25:00|70870.4|70848.4|70871|70849|70880.3|70858.3|70866.7|70811.9|25
1592166600000|2020-06-14 20:30:00|70871.1|70849.1|70867.4|70845.4|70879.9|70857.9|70861.2|70839.2|19
1592166900000|2020-06-14 20:35:00|70867.7|70845.7|70870.9|70848.9|70871.3|70849.3|70859.9|70837.9|30
1592167200000|2020-06-14 20:40:00|70871.1|70849.1|70870.4|70848.4|70871.1|70849.1|70870.4|70848.4|10
1592167500000|2020-06-14 20:45:00|70872.4|70850.4|70870.1|70848.1|70872.4|70850.4|70870.1|70848.1|16
1592167800000|2020-06-14 20:50:00|70872.4|70850.4|70870.3|70848.3|70872.4|70850.4|70870.1|70848.1|19
1592168100000|2020-06-14 20:55:00|70872.4|70850.4|70872.4|70850.4|70878.7|70856.7|70864.1|70842.1|58
1592168400000|2020-06-14 21:00:00|70876.2|70854.2|70874.4|70852.4|70876.2|70854.2|70865.5|70843.5|74
1592168700000|2020-06-14 21:05:00|70875.7|70853.7|70867.3|70845.3|70888.8|70854.7|70858.2|70801.7|82
1592169000000|2020-06-14 21:10:00|70869|70847|70868.5|70846.5|70877.1|70855.1|70860.8|70838.8|156
1592169300000|2020-06-14 21:15:00|70868.6|70846.6|70866.6|70844.6|70875.4|70853.4|70863.8|70841.8|148
1592169600000|2020-06-14 21:20:00|70864.9|70842.9|70841.5|70819.5|70880|70846.8|70835.9|70794|183
1592169900000|2020-06-14 21:25:00|70867.2|70804.4|70840.2|70818.2|70867.2|70822.5|70833.6|70804.4|57
1592170200000|2020-06-14 21:30:00|70842.7|70820.7|70880.6|70802.1|70894|70820.7|70842.7|70793.9|161
1592170500000|2020-06-14 21:35:00|70880|70802|70837.9|70815.9|70889.5|70828.2|70834.7|70790.6|197
1592170800000|2020-06-14 21:40:00|70838.2|70816.2|70838.8|70816.8|70844.2|70822.2|70836|70814|128
1592171100000|2020-06-14 21:45:00|70839|70817|70837.8|70815.8|70839.6|70817.6|70836.9|70814.9|82
1592171400000|2020-06-14 21:50:00|70839.3|70817.3|70839.3|70817.3|70840.4|70818.4|70836.2|70814.2|111
1592171700000|2020-06-14 21:55:00|70838.3|70816.3|70837.9|70815.9|70874.8|70817.9|70834.3|70802.6|111
1592172000000|2020-06-14 22:00:00|70837.7|70815.7|70882.4|70803.5|70895.7|70837.8|70835.7|70789.2|178
1592172300000|2020-06-14 22:05:00|70889.1|70801.4|70893.7|70873.7|70897.3|70874.1|70876.1|70798.8|342
1592172600000|2020-06-14 22:10:00|70890.3|70870.3|70911.1|70850.6|70929.9|70889.1|70886.5|70839|400
1592172900000|2020-06-14 22:15:00|70909.5|70850.1|70906.7|70850.7|70911.3|70864.2|70899.7|70846.4|200
1592173200000|2020-06-14 22:20:00|70907.9|70851.3|70904.8|70850.7|70910.4|70863.8|70899.6|70847.8|142
1592173500000|2020-06-14 22:25:00|70901.9|70850.1|70872.3|70852.3|70908.3|70859.1|70869.4|70842|259
1592173800000|2020-06-14 22:30:00|70872|70852|70872.3|70852.3|70884.3|70859|70870.2|70841.9|411
1592174100000|2020-06-14 22:35:00|70872.4|70852.4|70876.2|70856.2|70878.2|70858.2|70869.8|70849.8|378
1592174400000|2020-06-14 22:40:00|70876.5|70856.5|70875.1|70855.1|70882.7|70861.1|70874.3|70846.1|367
1592174700000|2020-06-14 22:45:00|70875.3|70855.3|70872.8|70852.8|70878.3|70858.3|70872.4|70852.4|302
1592175000000|2020-06-14 22:50:00|70872.3|70852.3|70871.3|70851.3|70881.6|70861.6|70866.9|70841.5|387
1592175300000|2020-06-14 22:55:00|70872.4|70852.4|70867.6|70847.6|70879.4|70859.4|70863.4|70837.5|519
1592175600000|2020-06-14 23:00:00|70866|70846|70864.6|70844.6|70874.2|70852.8|70861|70834.9|534
1592175900000|2020-06-14 23:05:00|70864.2|70844.2|70864.7|70844.7|70872.1|70852.1|70863.9|70843.9|444
1592176200000|2020-06-14 23:10:00|70865.1|70845.1|70864.3|70844.3|70869.5|70849.5|70862.3|70842.3|510
1592176500000|2020-06-14 23:15:00|70865.3|70845.3|70865.9|70845.9|70870.3|70848.3|70861.3|70838.2|544
1592176800000|2020-06-14 23:20:00|70864.2|70844.2|70866.4|70846.4|70874.5|70854.5|70863.1|70843.1|608
1592177100000|2020-06-14 23:25:00|70866.3|70846.3|70876.8|70856.8|70878.4|70858.4|70864.6|70844.6|607
1592177400000|2020-06-14 23:30:00|70876.7|70856.7|70877.1|70857.1|70880.4|70860.4|70868.8|70848.8|278
1592177700000|2020-06-14 23:35:00|70877.2|70857.2|70877.9|70857.9|70888.7|70864.3|70875.4|70851.8|327
1592178000000|2020-06-14 23:40:00|70877.7|70857.7|70881.4|70861.4|70884|70864|70874.6|70854.6|330
1592178300000|2020-06-14 23:45:00|70881.3|70861.3|70886.4|70866.4|70887.6|70867.6|70876.5|70856.5|300
1592178600000|2020-06-14 23:50:00|70885.5|70865.5|70892.5|70872.5|70895.4|70875.4|70881.3|70861.3|406
1592178900000|2020-06-14 23:55:00|70894.8|70874.8|70901.7|70881.7|70909.9|70889.9|70891.8|70871.8|450
1592179200000|2020-06-15 00:00:00|70903.6|70883.6|70908.2|70888.2|70913.9|70893.9|70898.9|70878.9|595
1592179500000|2020-06-15 00:05:00|70908.1|70888.1|70882.7|70862.7|70908.3|70888.3|70877.2|70857.2|516
1592179800000|2020-06-15 00:10:00|70882.3|70862.3|70893.2|70873.2|70893.2|70873.2|70872.9|70856|523
1592180100000|2020-06-15 00:15:00|70892.8|70872.8|70915.2|70895.2|70919.7|70899.7|70891.2|70871.2|586
1592180400000|2020-06-15 00:20:00|70916.1|70896.1|70915.1|70895.1|70917|70897|70909.4|70889.4|551
1592180700000|2020-06-15 00:25:00|70915|70895|70895.1|70875.1|70915.5|70895.5|70892.8|70872.8|487
1592181000000|2020-06-15 00:30:00|70894.7|70874.7|70875.7|70855.7|70896.4|70876.4|70863.4|70843.4|608
1592181300000|2020-06-15 00:35:00|70875.6|70855.6|70873.8|70853.8|70879.5|70859.5|70867.5|70847.5|509
1592181600000|2020-06-15 00:40:00|70874|70854|70895.4|70875.4|70903.3|70883.3|70867.9|70850|554
1592181900000|2020-06-15 00:45:00|70895.5|70875.5|70880.3|70860.3|70896.9|70880.3|70872.6|70855.4|533
1592182200000|2020-06-15 00:50:00|70880.2|70860.2|70887.5|70867.5|70907.5|70892.9|70873.7|70858.8|533
1592182500000|2020-06-15 00:55:00|70885.4|70865.4|70888.2|70868.2|70907.7|70889.3|70883.7|70865.4|544
1592182800000|2020-06-15 01:00:00|70888.4|70868.4|70877.2|70867.2|70895.2|70881.3|70875|70859.8|576
1592183100000|2020-06-15 01:05:00|70877.3|70867.3|70879|70869|70890.3|70876.2|70869.1|70857|495
1592183400000|2020-06-15 01:10:00|70879.3|70869.3|70905.3|70885.3|70908.4|70888.4|70878.2|70863.3|549
1592183700000|2020-06-15 01:15:00|70905.1|70885.1|70897.6|70887.6|70908.1|70893.6|70889.4|70869.4|643
1592184000000|2020-06-15 01:20:00|70898.5|70888.5|70876.1|70866.1|70899.1|70889.1|70872.3|70860.5|584
1592184300000|2020-06-15 01:25:00|70876.5|70866.5|70886.3|70876.3|70891.3|70881.3|70873.7|70860.9|600
1592184600000|2020-06-15 01:30:00|70886.5|70876.5|70880.8|70870.8|70887.5|70877.5|70864.5|70854.5|644
1592184900000|2020-06-15 01:35:00|70879.7|70869.7|70879.7|70869.7|70886.6|70876.6|70872.6|70862.6|586
1592185200000|2020-06-15 01:40:00|70879.8|70869.8|70844.1|70834.1|70891.9|70881.9|70842.1|70832.1|624
1592185500000|2020-06-15 01:45:00|70844.2|70834.2|70843.4|70833.4|70850.4|70840.4|70835.7|70825.7|605
1592185800000|2020-06-15 01:50:00|70842.9|70832.9|70855.7|70845.7|70856.9|70846.9|70838.7|70828.7|578
1592186100000|2020-06-15 01:55:00|70855.9|70845.9|70874|70854|70879.6|70859.6|70855.2|70844.4|554
1592186400000|2020-06-15 02:00:00|70874.8|70854.8|70885.7|70875.7|70888.9|70878.9|70865.6|70853.7|668
1592186700000|2020-06-15 02:05:00|70885.4|70875.4|70873.8|70863.8|70896.6|70886.6|70868.7|70858.7|606
1592187000000|2020-06-15 02:10:00|70873.7|70863.7|70865|70855|70873.8|70863.8|70856.7|70846.7|537
1592187300000|2020-06-15 02:15:00|70864.8|70854.8|70842.6|70832.6|70876.4|70866.4|70841.8|70831.8|601
1592187600000|2020-06-15 02:20:00|70842.5|70832.5|70848.7|70838.7|70848.7|70838.7|70830.1|70820.1|562
1592187900000|2020-06-15 02:25:00|70848.6|70838.6|70849.6|70839.6|70858|70848|70847.3|70837.3|562
1592188200000|2020-06-15 02:30:00|70850.3|70840.3|70874|70864|70874.5|70864.5|70850.3|70840.3|608
1592188500000|2020-06-15 02:35:00|70872.3|70862.3|70860.8|70850.8|70875|70865|70859.7|70849.7|555
1592188800000|2020-06-15 02:40:00|70860.7|70850.7|70853.5|70843.5|70864|70854|70849.3|70839.3|544
1592189100000|2020-06-15 02:45:00|70853.6|70843.6|70860.6|70850.6|70864|70854|70845.2|70835.2|561
1592189400000|2020-06-15 02:50:00|70860.5|70850.5|70859.4|70849.4|70869.2|70859.2|70856.5|70846.5|551
1592189700000|2020-06-15 02:55:00|70859.2|70849.2|70863.5|70853.5|70869.5|70859.5|70858.5|70848.5|574
1592190000000|2020-06-15 03:00:00|70863.4|70853.4|70867.2|70857.2|70877.5|70867.5|70857.7|70847.7|580
1592190300000|2020-06-15 03:05:00|70867.4|70857.4|70858.1|70848.1|70872.1|70862.1|70856.1|70846.1|530
1592190600000|2020-06-15 03:10:00|70857.9|70847.9|70866|70856|70866|70856|70856.9|70846.9|484
1592190900000|2020-06-15 03:15:00|70865.9|70855.9|70851.8|70841.8|70868.3|70858.3|70850.4|70840.4|523
1592191200000|2020-06-15 03:20:00|70851.9|70841.9|70848.8|70838.8|70852|70842|70842.5|70832.5|409
1592191500000|2020-06-15 03:25:00|70848.9|70838.9|70852.8|70842.8|70853.5|70843.5|70845.4|70835.4|425
1592191800000|2020-06-15 03:30:00|70852.6|70842.6|70857.3|70847.3|70860.4|70850.4|70850.7|70840.7|448
1592192100000|2020-06-15 03:35:00|70857.1|70847.1|70854.4|70844.4|70861.5|70851.5|70851.7|70841.7|391
1592192400000|2020-06-15 03:40:00|70854.7|70844.7|70855.7|70845.7|70862.8|70852.8|70849.5|70839.5|413
1592192700000|2020-06-15 03:45:00|70855.8|70845.8|70857.1|70847.1|70859.3|70849.3|70851.6|70841.6|428
1592193000000|2020-06-15 03:50:00|70856.8|70846.8|70850|70840|70863.4|70853.4|70849.5|70839.5|412
1592193300000|2020-06-15 03:55:00|70849.7|70839.7|70833.8|70823.8|70852.7|70842.7|70828.2|70818.2|393
1592193600000|2020-06-15 04:00:00|70833.6|70823.6|70831.6|70821.6|70838.2|70828.2|70821.1|70811.1|460
1592193900000|2020-06-15 04:05:00|70831.7|70821.7|70834.8|70824.8|70838.3|70828.3|70829|70819|417
1592194200000|2020-06-15 04:10:00|70834.7|70824.7|70818.7|70808.7|70834.9|70824.9|70815.3|70805.3|434
1592194500000|2020-06-15 04:15:00|70820.1|70810.1|70813.3|70803.3|70820.1|70810.1|70806.3|70796.3|417
1592194800000|2020-06-15 04:20:00|70813.5|70803.5|70826.8|70816.8|70826.8|70816.8|70813.5|70803.5|389
1592195100000|2020-06-15 04:25:00|70826.7|70816.7|70827.9|70817.9|70831.3|70821.3|70821.5|70811.5|316
1592195400000|2020-06-15 04:30:00|70828.2|70818.2|70825.5|70815.5|70829.8|70819.8|70819.4|70809.4|363
1592195700000|2020-06-15 04:35:00|70825.4|70815.4|70825.2|70815.2|70827.1|70817.1|70818.2|70808.2|403
1592196000000|2020-06-15 04:40:00|70825.3|70815.3|70836.8|70826.8|70840.3|70830.3|70823.3|70813.3|365
1592196300000|2020-06-15 04:45:00|70836.2|70826.2|70843.4|70833.4|70848|70838|70835.3|70825.3|479
1592196600000|2020-06-15 04:50:00|70843.5|70833.5|70836.9|70826.9|70844.5|70834.5|70828.8|70818.8|454
1592196900000|2020-06-15 04:55:00|70836.5|70826.5|70837.7|70827.7|70843.1|70833.1|70830.8|70820.8|494
1592197200000|2020-06-15 05:00:00|70836.9|70826.9|70871.9|70861.9|70874.2|70864.2|70836.7|70826.7|604
1592197500000|2020-06-15 05:05:00|70871.8|70861.8|70880.6|70870.6|70882|70872|70865.2|70855.2|569
1592197800000|2020-06-15 05:10:00|70880.5|70870.5|70866.9|70856.9|70880.6|70870.6|70862.8|70852.8|589
1592198100000|2020-06-15 05:15:00|70866.6|70856.6|70881.8|70871.8|70882.2|70872.2|70865.8|70855.8|599
1592198400000|2020-06-15 05:20:00|70881.6|70871.6|70887.2|70877.2|70890.9|70880.9|70875.6|70865.6|620
1592198700000|2020-06-15 05:25:00|70886.4|70876.4|70894.8|70884.8|70899.8|70889.8|70882.1|70872.1|592
1592199000000|2020-06-15 05:30:00|70894.9|70884.9|70901|70891|70905.1|70895.1|70892.9|70882.9|607
1592199300000|2020-06-15 05:35:00|70900.9|70890.9|70920.9|70910.9|70926.9|70916.9|70900.4|70890.4|656
1592199600000|2020-06-15 05:40:00|70921.9|70911.9|70920.5|70910.5|70934.8|70924.8|70913.6|70903.6|667
1592199900000|2020-06-15 05:45:00|70920.4|70910.4|70924.6|70914.6|70926.5|70916.5|70906.2|70896.2|642
1592200200000|2020-06-15 05:50:00|70924.7|70914.7|70934.9|70924.9|70947.7|70937.7|70922.3|70912.3|656
1592200500000|2020-06-15 05:55:00|70935|70925|70915.9|70905.9|70942.4|70932.4|70915.4|70905.4|667
1592200800000|2020-06-15 06:00:00|70915.3|70905.3|70953.4|70943.4|70953.9|70943.9|70912.2|70902.2|690
1592201100000|2020-06-15 06:05:00|70953.8|70943.8|70944.8|70934.8|70968.3|70958.3|70944.1|70934.1|657
1592201400000|2020-06-15 06:10:00|70943.6|70933.6|70952|70942|70959.3|70949.3|70941.3|70931.3|647
1592201700000|2020-06-15 06:15:00|70951.8|70941.8|70941.6|70931.6|70955.5|70945.5|70933.7|70923.7|633
1592202000000|2020-06-15 06:20:00|70940.7|70930.7|70949.5|70939.5|70955.4|70945.4|70935.9|70925.9|594
1592202300000|2020-06-15 06:25:00|70948.7|70938.7|70955.5|70945.5|70968.1|70958.1|70947.2|70937.2|643
1592202600000|2020-06-15 06:30:00|70954.6|70944.6|70935.3|70925.3|70958|70948|70933.6|70923.6|616
1592202900000|2020-06-15 06:35:00|70935.5|70925.5|70950.4|70940.4|70952.6|70942.6|70935.5|70925.5|526
1592203200000|2020-06-15 06:40:00|70950.1|70940.1|70960.9|70950.9|70968.5|70958.5|70950.1|70940.1|563
1592203500000|2020-06-15 06:45:00|70960.8|70950.8|70946|70936|70964.5|70954.5|70944.6|70934.6|583
1592203800000|2020-06-15 06:50:00|70946.1|70936.1|70949.7|70939.7|70957.2|70947.2|70942.3|70932.3|546
1592204100000|2020-06-15 06:55:00|70949.4|70939.4|70951|70941|70962.6|70952.6|70943.9|70933.9|594
1592204400000|2020-06-15 07:00:00|70951.2|70941.2|70952.2|70942.2|70966.4|70956.4|70946.9|70936.9|634
1592204700000|2020-06-15 07:05:00|70953.3|70943.3|70975.7|70965.7|70978.2|70968.2|70948.2|70938.2|633
1592205000000|2020-06-15 07:10:00|70975.6|70965.6|70966.3|70956.3|70978.9|70968.9|70955.8|70945.8|587
1592205300000|2020-06-15 07:15:00|70966.6|70956.6|70956.2|70946.2|70968.1|70958.1|70953.5|70943.5|509
1592205600000|2020-06-15 07:20:00|70956.1|70946.1|70930.7|70920.7|70961.4|70951.4|70928.9|70918.9|599
1592205900000|2020-06-15 07:25:00|70930.5|70920.5|70937.7|70927.7|70940.8|70930.8|70929.8|70919.8|596
1592206200000|2020-06-15 07:30:00|70938.5|70928.5|70952|70942|70958.2|70948.2|70936.9|70926.9|653
1592206500000|2020-06-15 07:35:00|70951.7|70941.7|70933.1|70923.1|70953.5|70943.5|70932.1|70922.1|531
1592206800000|2020-06-15 07:40:00|70932.8|70922.8|70938.7|70928.7|70941.8|70931.8|70922.6|70912.6|549
1592207100000|2020-06-15 07:45:00|70938.8|70928.8|70940.4|70930.4|70945.8|70935.8|70931.6|70921.6|598
1592207400000|2020-06-15 07:50:00|70941.5|70931.5|70935.4|70925.4|70951.7|70941.7|70935.1|70925.1|454
1592207700000|2020-06-15 07:55:00|70935.3|70925.3|70937.4|70927.4|70939|70929|70920.4|70910.4|593
1592208000000|2020-06-15 08:00:00|70937.6|70927.6|70926.2|70916.2|70947|70932.7|70915.1|70903.8|620
1592208300000|2020-06-15 08:05:00|70926.4|70916.4|70940.2|70930.2|70947.4|70937.4|70922|70912|605
1592208600000|2020-06-15 08:10:00|70940.4|70930.4|70937.6|70927.6|70944.3|70934.3|70930.6|70920.6|613
1592208900000|2020-06-15 08:15:00|70937.5|70927.5|70947|70937|70963.3|70953.3|70934.8|70924.8|628
1592209200000|2020-06-15 08:20:00|70947.1|70937.1|70949.8|70939.8|70960.3|70950.3|70941.7|70931.7|584
1592209500000|2020-06-15 08:25:00|70949.7|70939.7|70928.8|70918.8|70953.6|70943.6|70921.6|70911.6|567
1592209800000|2020-06-15 08:30:00|70928.9|70918.9|70917.6|70907.6|70937|70927|70916.4|70906.4|544
1592210100000|2020-06-15 08:35:00|70917.5|70907.5|70915.3|70905.3|70921.4|70911.4|70902.4|70892.4|580
1592210400000|2020-06-15 08:40:00|70915.2|70905.2|70911.4|70901.4|70917.4|70907.4|70903.2|70893.2|504
1592210700000|2020-06-15 08:45:00|70911.5|70901.5|70907.4|70897.4|70916.5|70906.5|70898.9|70888.9|529
1592211000000|2020-06-15 08:50:00|70907.3|70897.3|70909.7|70899.7|70913.6|70903.6|70900.6|70890.6|523
1592211300000|2020-06-15 08:55:00|70909.4|70899.4|70905.4|70895.4|70917.8|70907.8|70900.7|70890.7|534
1592211600000|2020-06-15 09:00:00|70905.2|70895.2|70914.3|70904.3|70915.2|70905.2|70895.8|70885.8|530
1592211900000|2020-06-15 09:05:00|70913.5|70903.5|70927.5|70917.5|70930.9|70920.9|70913.5|70903.5|543
1592212200000|2020-06-15 09:10:00|70927|70917|70919.6|70909.6|70927|70917|70908.3|70898.3|507
1592212500000|2020-06-15 09:15:00|70919.5|70909.5|70913.1|70903.1|70920.4|70910.4|70910.1|70900.1|558
1592212800000|2020-06-15 09:20:00|70913.5|70903.5|70921.9|70911.9|70923.2|70913.2|70910.8|70900.8|504
1592213100000|2020-06-15 09:25:00|70922.2|70912.2|70923.6|70913.6|70927.8|70917.8|70917.7|70907.7|504
1592213400000|2020-06-15 09:30:00|70923.3|70913.3|70933|70923|70940.3|70930.3|70923.3|70913.3|511
1592213700000|2020-06-15 09:35:00|70932.9|70922.9|70935.4|70925.4|70941.4|70931.4|70929.1|70919.1|502
1592214000000|2020-06-15 09:40:00|70935.3|70925.3|70937.8|70927.8|70943.3|70933.3|70932|70922|469
1592214300000|2020-06-15 09:45:00|70937.9|70927.9|70932.1|70922.1|70941.9|70931.9|70928.9|70918.9|476
1592214600000|2020-06-15 09:50:00|70931|70921|70922.7|70912.7|70931.7|70921.7|70916.8|70906.8|491
1592214900000|2020-06-15 09:55:00|70922.4|70912.4|70922.1|70912.1|70928.5|70918.5|70919.8|70909.8|421
1592215200000|2020-06-15 10:00:00|70921.8|70911.8|70927.5|70917.5|70929.1|70919.1|70919.7|70909.7|470
1592215500000|2020-06-15 10:05:00|70927.6|70917.6|70927.3|70917.3|70935.1|70925.1|70926.6|70916.6|409
1592215800000|2020-06-15 10:10:00|70927.6|70917.6|70912.8|70902.8|70929.5|70919.5|70911.3|70901.3|460
1592216100000|2020-06-15 10:15:00|70912.5|70902.5|70919.6|70909.6|70921.1|70911.1|70905.7|70895.7|469
1592216400000|2020-06-15 10:20:00|70919.2|70909.2|70932.2|70922.2|70932.3|70922.3|70915.1|70905.1|504
1592216700000|2020-06-15 10:25:00|70932|70922|70937.4|70927.4|70939.4|70929.4|70926.2|70916.2|454
1592217000000|2020-06-15 10:30:00|70936.9|70926.9|70939|70929|70947.4|70937.4|70932.6|70922.6|538
1592217300000|2020-06-15 10:35:00|70939.3|70929.3|70937.8|70927.8|70942.2|70932.2|70934.3|70924.3|424
1592217600000|2020-06-15 10:40:00|70937.7|70927.7|70933.5|70923.5|70938|70928|70930.3|70920.3|471
1592217900000|2020-06-15 10:45:00|70933.4|70923.4|70938|70928|70938.4|70928.4|70925.7|70915.7|502
1592218200000|2020-06-15 10:50:00|70937.9|70927.9|70936.1|70926.1|70939.2|70929.2|70932|70922|529
1592218500000|2020-06-15 10:55:00|70936.3|70926.3|70935.6|70925.6|70937.6|70927.6|70925.1|70915.1|462
1592218800000|2020-06-15 11:00:00|70935.4|70925.4|70936.9|70926.9|70939.4|70929.4|70928.4|70918.4|534
1592219100000|2020-06-15 11:05:00|70936.8|70926.8|70929.4|70919.4|70938.8|70928.8|70924.8|70914.8|473
1592219400000|2020-06-15 11:10:00|70929.5|70919.5|70936.1|70926.1|70938.6|70928.6|70925.3|70915.3|440
1592219700000|2020-06-15 11:15:00|70935.6|70925.6|70933.4|70923.4|70939.6|70929.6|70931.8|70921.8|428
1592220000000|2020-06-15 11:20:00|70932.6|70922.6|70920.3|70910.3|70937.4|70927.4|70919|70909|504
1592220300000|2020-06-15 11:25:00|70920.2|70910.2|70918.9|70908.9|70921.5|70911.5|70906.8|70896.8|498
1592220600000|2020-06-15 11:30:00|70918.7|70908.7|70918.8|70908.8|70925.1|70915.1|70917.6|70907.6|577
1592220900000|2020-06-15 11:35:00|70918.9|70908.9|70914.4|70904.4|70922.6|70912.6|70910.2|70900.2|475
1592221200000|2020-06-15 11:40:00|70914.5|70904.5|70905.6|70895.6|70914.5|70904.5|70903.9|70893.9|395
1592221500000|2020-06-15 11:45:00|70905.8|70895.8|70888.3|70878.3|70905.9|70895.9|70883.9|70873.9|585
1592221800000|2020-06-15 11:50:00|70888.4|70878.4|70896.9|70886.9|70898.8|70888.8|70880.8|70870.8|585
1592222100000|2020-06-15 11:55:00|70896.8|70886.8|70900.4|70890.4|70906.2|70896.2|70890.1|70880.1|640
1592222400000|2020-06-15 12:00:00|70899.6|70889.6|70887.7|70877.7|70899.6|70889.6|70873.1|70863.1|644
1592222700000|2020-06-15 12:05:00|70886.8|70876.8|70889.8|70879.8|70890.3|70880.3|70867.8|70857.8|612
1592223000000|2020-06-15 12:10:00|70890|70880|70885.3|70875.3|70896.6|70886.6|70877.5|70867.5|647
1592223300000|2020-06-15 12:15:00|70884.8|70874.8|70877.1|70867.1|70889.6|70879.6|70867.3|70857.3|616
1592223600000|2020-06-15 12:20:00|70876.9|70866.9|70889.5|70879.5|70895.4|70885.4|70872.4|70862.4|640
1592223900000|2020-06-15 12:25:00|70889.4|70879.4|70891.3|70871.3|70900.4|70890.4|70877.7|70867.7|605
1592224200000|2020-06-15 12:30:00|70890.9|70870.9|70886.8|70876.8|70892.1|70879.2|70875|70860|619
1592224500000|2020-06-15 12:35:00|70887|70877|70885.7|70875.7|70894|70884|70881.9|70871.9|642
1592224800000|2020-06-15 12:40:00|70885.3|70875.3|70900.3|70880.3|70909.4|70894.6|70885.3|70875.3|609
1592225100000|2020-06-15 12:45:00|70900|70880|70877.3|70857.3|70900.4|70885.4|70873.6|70857.3|621
1592225400000|2020-06-15 12:50:00|70877.8|70857.8|70889.1|70869.1|70890.7|70874.7|70875.6|70857|575
1592225700000|2020-06-15 12:55:00|70889|70869|70881.4|70871.4|70889|70872.4|70872|70857.4|564
1592226000000|2020-06-15 13:00:00|70885.7|70865.7|70903.6|70883.6|70910.9|70895.1|70879.4|70862.2|634
1592226300000|2020-06-15 13:05:00|70899|70889|70909.7|70899.7|70914.3|70900|70892.6|70877.2|563
1592226600000|2020-06-15 13:10:00|70910.1|70900.1|70918.3|70908.3|70922.1|70908.4|70909.5|70895|551
1592226900000|2020-06-15 13:15:00|70918.4|70908.4|70904.6|70894.6|70920.2|70908.7|70901.3|70886|528
1592227200000|2020-06-15 13:20:00|70907.7|70897.7|70918.7|70898.7|70918.7|70904.2|70905.6|70891.7|515
1592227500000|2020-06-15 13:25:00|70918.5|70898.5|70916.2|70896.2|70926.2|70908.8|70907.2|70892.8|391
1592227800000|2020-06-15 13:30:00|70916.3|70896.3|70915.6|70895.6|70918.3|70901|70897.3|70877.3|395
1592228100000|2020-06-15 13:35:00|70915.4|70895.4|70902.9|70882.9|70917|70900.2|70877|70862.3|410
1592228400000|2020-06-15 13:40:00|70901.5|70881.5|70880.6|70870.6|70907.5|70892.1|70857.3|70843.5|416
1592228700000|2020-06-15 13:45:00|70880.4|70870.4|70890.5|70870.5|70897.5|70883.3|70876.4|70860.9|537
1592229000000|2020-06-15 13:50:00|70890.9|70870.9|70872|70852|70895.2|70879.4|70855.4|70840.2|710
1592229300000|2020-06-15 13:55:00|70871.7|70851.7|70847.1|70827.1|70874.4|70857.4|70843.5|70823.5|673
1592229600000|2020-06-15 14:00:00|70846.4|70826.4|70840.6|70820.6|70851|70833.1|70831.3|70815.9|695
1592229900000|2020-06-15 14:05:00|70836.3|70826.3|70838.9|70828.9|70846.3|70831.6|70833.1|70817.3|593
1592230200000|2020-06-15 14:10:00|70838.8|70828.8|70848.4|70828.4|70853.4|70838.8|70838.8|70823.7|617
1592230500000|2020-06-15 14:15:00|70848.5|70828.5|70847.1|70837.1|70858.2|70843.3|70842.9|70827.5|623
1592230800000|2020-06-15 14:20:00|70847.3|70837.3|70853.3|70843.3|70857.9|70843.3|70842.2|70826.5|658
1592231100000|2020-06-15 14:25:00|70858.1|70838.1|70855|70845|70869|70853.4|70847.1|70831.5|607
1592231400000|2020-06-15 14:30:00|70855.1|70845.1|70844.9|70834.9|70861.7|70846.5|70843.5|70828.6|577
1592231700000|2020-06-15 14:35:00|70849.7|70829.7|70854.5|70834.5|70855.1|70839.3|70833.4|70818.2|647
1592232000000|2020-06-15 14:40:00|70854.2|70834.2|70837.9|70827.9|70858.8|70843.5|70833.9|70818.2|655
1592232300000|2020-06-15 14:45:00|70842.9|70822.9|70828.6|70818.6|70845.7|70831.6|70822.8|70806.2|590
1592232600000|2020-06-15 14:50:00|70828.5|70818.5|70819.7|70809.7|70840.4|70824.6|70819|70803.9|595
1592232900000|2020-06-15 14:55:00|70827.9|70807.9|70836.7|70816.7|70839.3|70824.4|70821.5|70805.6|640
1592233200000|2020-06-15 15:00:00|70836.8|70816.8|70832.5|70812.5|70838.9|70824.9|70825.5|70811|631
1592233500000|2020-06-15 15:05:00|70826.9|70816.9|70837|70817|70845.5|70830.6|70825.7|70810.6|627
1592233800000|2020-06-15 15:10:00|70831.7|70821.7|70829.7|70819.7|70844.1|70827.5|70825.5|70810.6|582
1592234100000|2020-06-15 15:15:00|70830.1|70820.1|70851.8|70831.8|70855.7|70840.2|70829.8|70816.7|694
1592234400000|2020-06-15 15:20:00|70850.8|70830.8|70840.9|70820.9|70863.3|70848.4|70833.3|70818.3|627
1592234700000|2020-06-15 15:25:00|70841|70821|70847.5|70827.5|70857.3|70841.4|70835.5|70819|662
1592235000000|2020-06-15 15:30:00|70847.3|70827.3|70844.1|70834.1|70851.7|70836.6|70834.1|70818.4|658
1592235300000|2020-06-15 15:35:00|70848.7|70828.7|70846.7|70826.7|70854.7|70839.4|70836.5|70821.7|631
1592235600000|2020-06-15 15:40:00|70846.9|70826.9|70860.1|70840.1|70860.3|70842.6|70838.2|70823.1|643
1592235900000|2020-06-15 15:45:00|70859.9|70839.9|70852.4|70842.4|70869.9|70854.8|70851.9|70835.4|574
1592236200000|2020-06-15 15:50:00|70857.2|70837.2|70861.6|70841.6|70863.7|70848.7|70845.6|70830.3|617
1592236500000|2020-06-15 15:55:00|70861.5|70841.5|70841.5|70831.5|70863.3|70848.8|70837.5|70822.7|559
1592236800000|2020-06-15 16:00:00|70842|70832|70832.1|70822.1|70849.8|70833.3|70826.6|70811.9|561
1592237100000|2020-06-15 16:05:00|70831.8|70821.8|70819.7|70809.7|70841|70827.2|70818.5|70803.6|558
1592237400000|2020-06-15 16:10:00|70819.8|70809.8|70819.2|70799.2|70827.7|70813.1|70812.3|70798|523
1592237700000|2020-06-15 16:15:00|70819.1|70799.1|70789.1|70779.1|70819.9|70805|70783.2|70767.3|539
1592238000000|2020-06-15 16:20:00|70789.2|70779.2|70793.7|70773.7|70798.3|70784.4|70785.8|70770.7|559
1592238300000|2020-06-15 16:25:00|70793.6|70773.6|70790.3|70770.3|70794.2|70779.1|70775.1|70760.7|490
1592238600000|2020-06-15 16:30:00|70790.1|70770.1|70805.2|70785.2|70806.9|70791|70788.4|70770.1|551
1592238900000|2020-06-15 16:35:00|70805.1|70785.1|70805.7|70785.7|70812.4|70797.3|70793|70778.1|498
1592239200000|2020-06-15 16:40:00|70805.9|70785.9|70794.9|70784.9|70813.9|70793.9|70792.5|70776.9|507
1592239500000|2020-06-15 16:45:00|70800|70780|70793.5|70773.5|70801.2|70785.6|70786.6|70771.1|494
1592239800000|2020-06-15 16:50:00|70793.6|70773.6|70793.6|70773.6|70800.9|70784.5|70786.5|70770.3|475
1592240100000|2020-06-15 16:55:00|70793.8|70773.8|70796.7|70776.7|70800|70784.8|70789.5|70773.4|450
1592240400000|2020-06-15 17:00:00|70796.6|70776.6|70795.2|70775.2|70798.9|70782.4|70789.2|70772|447
1592240700000|2020-06-15 17:05:00|70795.1|70775.1|70796.7|70776.7|70797.3|70782.2|70788.5|70773.4|391
1592241000000|2020-06-15 17:10:00|70796.2|70776.2|70792|70782|70797.8|70782.4|70784.8|70769.2|422
1592241300000|2020-06-15 17:15:00|70791.9|70781.9|70798.1|70778.1|70798.3|70783.3|70779.5|70764.6|428
1592241600000|2020-06-15 17:20:00|70798.5|70778.5|70810.9|70790.9|70811|70795.2|70788.5|70773.2|436
1592241900000|2020-06-15 17:25:00|70810.7|70790.7|70787.1|70767.1|70811.1|70792.4|70776.8|70760.5|474
1592242200000|2020-06-15 17:30:00|70787|70767|70779.4|70759.4|70790.4|70773.4|70774.3|70757.4|441
1592242500000|2020-06-15 17:35:00|70779.3|70759.3|70769.3|70749.3|70781.1|70765.5|70761.8|70745.8|489
1592242800000|2020-06-15 17:40:00|70769.2|70749.2|70770.9|70750.9|70773.8|70759.3|70760.4|70744.4|414
1592243100000|2020-06-15 17:45:00|70770.8|70750.8|70770.8|70750.8|70772.8|70756.1|70765.1|70748.9|389
1592243400000|2020-06-15 17:50:00|70770.6|70750.6|70745.9|70725.9|70770.9|70750.9|70745.4|70725.4|504
1592243700000|2020-06-15 17:55:00|70746|70726|70759.7|70739.7|70761.1|70744.3|70743.2|70724.3|493
1592244000000|2020-06-15 18:00:00|70758.9|70738.9|70713.8|70693.8|70758.9|70738.9|70709.1|70690.1|670
1592244300000|2020-06-15 18:05:00|70713.9|70693.9|70740.1|70720.1|70740.6|70720.6|70712.1|70692.1|684
1592244600000|2020-06-15 18:10:00|70740|70720|70728.1|70708.1|70750.8|70730.8|70725.1|70705.1|638
1592244900000|2020-06-15 18:15:00|70728.2|70708.2|70721.1|70701.1|70728.2|70710|70704.1|70685|616
1592245200000|2020-06-15 18:20:00|70720.4|70700.4|70723.3|70703.3|70733.9|70716|70717.5|70697.5|608
1592245500000|2020-06-15 18:25:00|70722.9|70702.9|70708.1|70688.1|70724.5|70704.5|70701.1|70686|610
1592245800000|2020-06-15 18:30:00|70708|70688|70713.4|70693.4|70714.1|70694.1|70691|70675.2|598
1592246100000|2020-06-15 18:35:00|70712.7|70692.7|70732|70712|70732.8|70712.8|70705|70685|648
1592246400000|2020-06-15 18:40:00|70731.9|70711.9|70728.5|70708.5|70734.4|70719.7|70719.1|70704.9|607
1592246700000|2020-06-15 18:45:00|70728.4|70708.4|70725|70705|70730.2|70712|70716.5|70699.5|515
1592247000000|2020-06-15 18:50:00|70725.1|70705.1|70729.5|70709.5|70731.4|70715.3|70717.5|70701.4|510
1592247300000|2020-06-15 18:55:00|70724.1|70714.1|70730.2|70710.2|70734.5|70714.5|70717.5|70699.3|532
1592247600000|2020-06-15 19:00:00|70730.3|70710.3|70720|70700|70732.1|70712.1|70709.3|70691.8|625
1592247900000|2020-06-15 19:05:00|70719.2|70699.2|70721.4|70701.4|70725.8|70705.8|70716.8|70696.8|590
1592248200000|2020-06-15 19:10:00|70721.7|70701.7|70718.8|70698.8|70722.2|70702.2|70712.2|70692.2|498
1592248500000|2020-06-15 19:15:00|70718.9|70698.9|70715.3|70695.3|70721|70701|70713.1|70693.1|524
1592248800000|2020-06-15 19:20:00|70715.6|70695.6|70722.2|70702.2|70724.3|70704.3|70713.7|70693.7|551
1592249100000|2020-06-15 19:25:00|70722.3|70702.3|70741.4|70721.4|70742.5|70722.5|70717.4|70697.4|589
1592249400000|2020-06-15 19:30:00|70742|70722|70743.8|70723.8|70749.9|70729.9|70739.9|70719.9|563
1592249700000|2020-06-15 19:35:00|70745|70725|70752.3|70732.3|70754.3|70734.3|70743.4|70723.4|611
1592250000000|2020-06-15 19:40:00|70751.9|70731.9|70744.9|70724.9|70754.6|70734.6|70743.8|70723.8|508
1592250300000|2020-06-15 19:45:00|70744.8|70724.8|70738.7|70718.7|70746.2|70726.2|70735.1|70715.1|564
1592250600000|2020-06-15 19:50:00|70738.6|70718.6|70738.5|70718.5|70739|70719|70730.5|70710.5|584
1592250900000|2020-06-15 19:55:00|70737.8|70717.8|70739.3|70719.3|70739.9|70719.9|70730.4|70710.4|549
1592251200000|2020-06-15 20:00:00|70739.1|70719.1|70738.6|70718.6|70740.5|70720.5|70735.7|70715.7|305
1592251500000|2020-06-15 20:05:00|70738.7|70718.7|70738.6|70718.6|70739.5|70719.5|70737.5|70717.5|161
1592251800000|2020-06-15 20:10:00|70738.7|70718.7|70737.8|70717.8|70739.1|70719.1|70734.7|70714.7|193
1592252100000|2020-06-15 20:15:00|70737.9|70717.9|70741.6|70721.6|70743.4|70723.4|70737.6|70717.6|298
1592252400000|2020-06-15 20:20:00|70741.8|70721.8|70742.6|70722.6|70745|70725|70740.9|70720.9|183
1592252700000|2020-06-15 20:25:00|70742.5|70722.5|70741.7|70721.7|70743.7|70723.7|70741.2|70721.2|144
1592253000000|2020-06-15 20:30:00|70741.8|70721.8|70742.1|70722.1|70743.2|70723.2|70740.8|70720.8|280
1592253300000|2020-06-15 20:35:00|70741.9|70721.9|70743.9|70723.9|70744.2|70724.2|70741.9|70721.9|151
1592253600000|2020-06-15 20:40:00|70743|70723|70742.9|70722.9|70744.1|70724.1|70742.2|70722.2|135
1592253900000|2020-06-15 20:45:00|70743|70723|70744.2|70711.9|70767.4|70739|70735.6|70704.3|369
1592254200000|2020-06-15 20:50:00|70745.3|70712.7|70747.3|70715.4|70752.5|70724|70736.2|70696.3|194
1592254500000|2020-06-15 20:55:00|70750|70713.9|70745.7|70693.4|70758.8|70716.1|70740.7|70693.4|233
1592254800000|2020-06-15 21:00:00|70744.8|70701.9|70753.1|70697|70753.1|70702.2|70744.7|70692.6|43
1592255100000|2020-06-15 21:05:00|70765.6|70668.4|70773.6|70664.6|70795.7|70697.6|70740.2|70647.9|85
1592255400000|2020-06-15 21:10:00|70788.4|70654.4|70794|70660|70794|70699.3|70767.2|70648.2|158
1592255700000|2020-06-15 21:15:00|70790|70656|70778.7|70655.9|70796.2|70664.6|70773.6|70652|76
1592256000000|2020-06-15 21:20:00|70792.8|70658.8|70784.6|70655.1|70795.6|70664.2|70773.1|70651.1|85
1592256300000|2020-06-15 21:25:00|70793.5|70659.5|70777.1|70660.1|70796.8|70664.6|70773.6|70652|58
1592256600000|2020-06-15 21:30:00|70780.3|70655.9|70783.4|70663.1|70790.9|70665.7|70769.1|70646|87
1592256900000|2020-06-15 21:35:00|70780|70662.5|70774.2|70663.9|70788.3|70668.1|70767.4|70653.1|76
1592257200000|2020-06-15 21:40:00|70773.3|70664|70787.7|70661.3|70793.3|70667.7|70766.6|70655.5|181
1592257500000|2020-06-15 21:45:00|70786.5|70661.2|70771.1|70659.6|70791.5|70678.6|70761.8|70657.6|230
1592257800000|2020-06-15 21:50:00|70768.1|70662.5|70776.8|70666.1|70785.7|70670.5|70760.5|70649.9|143
1592258100000|2020-06-15 21:55:00|70779.5|70665.4|70779.3|70663.1|70783.1|70668.4|70762.9|70657.8|121
1592258400000|2020-06-15 22:00:00|70752.2|70665.7|70745.3|70656|70765.8|70701.1|70721.4|70652.3|604
1592258700000|2020-06-15 22:05:00|70744.9|70655.9|70738.6|70663.2|70764.4|70698|70727.4|70644.6|436
1592259000000|2020-06-15 22:10:00|70734.5|70656|70741.3|70664.6|70751.3|70668.5|70723.2|70640.7|404
1592259300000|2020-06-15 22:15:00|70738.8|70663.4|70726.6|70673.5|70750|70677.6|70718.8|70642.8|400
1592259600000|2020-06-15 22:20:00|70727.8|70676.6|70727.7|70666.6|70765.6|70680.4|70699.4|70656.7|396
1592259900000|2020-06-15 22:25:00|70727.4|70666.9|70712.2|70665.7|70734.3|70674.2|70707.3|70660.6|401
1592260200000|2020-06-15 22:30:00|70715.3|70666.1|70680.8|70660.8|70716.4|70668.4|70671.7|70641.7|387
1592260500000|2020-06-15 22:35:00|70680.5|70660.5|70685.6|70665.6|70685.8|70665.8|70679.7|70659.7|291
1592260800000|2020-06-15 22:40:00|70685.5|70665.5|70674.8|70654.8|70685.7|70665.7|70672.7|70646.9|247
1592261100000|2020-06-15 22:45:00|70675.4|70655.4|70680|70660|70684.6|70663.5|70673.2|70649.2|207
1592261400000|2020-06-15 22:50:00|70680.2|70660.2|70682|70662|70683.5|70662.7|70673.8|70648|199
1592261700000|2020-06-15 22:55:00|70681.2|70661.2|70684.1|70664.1|70687|70664.2|70675.7|70651.1|165
1592262000000|2020-06-15 23:00:00|70684.6|70664.6|70691|70671|70698.8|70678.8|70680.3|70660.3|253
1592262300000|2020-06-15 23:05:00|70690.8|70670.8|70698.4|70664|70698.8|70673.9|70681|70658.5|369
1592262600000|2020-06-15 23:10:00|70696.8|70665.2|70691.5|70671.5|70700.4|70675.3|70680.1|70652.8|332
1592262900000|2020-06-15 23:15:00|70691|70671|70685.1|70665.1|70696.9|70673.3|70683.3|70663.3|232
1592263200000|2020-06-15 23:20:00|70685.2|70665.2|70686.5|70666.5|70696.4|70676.4|70684.3|70664.3|253
1592263500000|2020-06-15 23:25:00|70685.8|70665.8|70691.3|70671.3|70694.8|70674.8|70685.8|70665.8|370
1592263800000|2020-06-15 23:30:00|70691.1|70671.1|70688.9|70668.9|70691.7|70671.7|70687.4|70667.4|307
1592264100000|2020-06-15 23:35:00|70689|70669|70678.6|70658.6|70692.1|70672.1|70671.7|70651.7|434
1592264400000|2020-06-15 23:40:00|70678.5|70658.5|70680.9|70660.9|70683.2|70663.2|70676.7|70656.7|330
1592264700000|2020-06-15 23:45:00|70680.8|70660.8|70666.1|70646.1|70682|70662|70666.1|70646.1|377
1592265000000|2020-06-15 23:50:00|70667.1|70647.1|70682.1|70662.1|70682.1|70662.1|70663.1|70643.1|373
1592265300000|2020-06-15 23:55:00|70681.5|70661.5|70679.4|70659.4|70683.6|70663.6|70678.4|70658.4|458
1592265600000|2020-06-16 00:00:00|70679.7|70659.7|70663.6|70643.6|70681.9|70661.9|70645.5|70625.5|536
1592265900000|2020-06-16 00:05:00|70663.5|70643.5|70674.8|70654.8|70675.9|70655.9|70660|70640|449
1592266200000|2020-06-16 00:10:00|70674.5|70654.5|70665.3|70645.3|70674.6|70654.6|70663.8|70643.8|553
1592266500000|2020-06-16 00:15:00|70665.1|70645.1|70664.2|70644.2|70673.4|70653.4|70663.2|70643.2|390
1592266800000|2020-06-16 00:20:00|70664.3|70644.3|70669.5|70649.5|70673.7|70653.7|70662.4|70642.4|442
1592267100000|2020-06-16 00:25:00|70669.3|70649.3|70673.9|70653.9|70674.4|70654.4|70669.3|70649.3|337
1592267400000|2020-06-16 00:30:00|70673.8|70653.8|70655.5|70635.5|70674|70654|70655.5|70635.5|531
1592267700000|2020-06-16 00:35:00|70656.1|70636.1|70684.5|70664.5|70685.2|70665.2|70651.3|70631.3|529
1592268000000|2020-06-16 00:40:00|70684.3|70664.3|70682.9|70662.9|70688|70668|70673.4|70656.8|445
1592268300000|2020-06-16 00:45:00|70682.8|70662.8|70687|70667|70696.8|70676.8|70682.8|70662.8|485
1592268600000|2020-06-16 00:50:00|70687.1|70667.1|70677.1|70657.1|70692.5|70672.5|70677.1|70657.1|411
1592268900000|2020-06-16 00:55:00|70677.4|70657.4|70677.3|70657.3|70687.8|70667.8|70666.3|70646.3|528
1592269200000|2020-06-16 01:00:00|70676.8|70656.8|70658.9|70638.9|70676.8|70656.8|70652.1|70632.1|588
1592269500000|2020-06-16 01:05:00|70658.8|70638.8|70662.1|70642.1|70672|70655.1|70655.6|70635.6|510
1592269800000|2020-06-16 01:10:00|70661.9|70641.9|70667.2|70647.2|70681.3|70661.3|70654.2|70634.9|504
1592270100000|2020-06-16 01:15:00|70667.4|70647.4|70677.4|70657.4|70685.1|70665.1|70654.3|70634.3|542
1592270400000|2020-06-16 01:20:00|70677.6|70657.6|70704|70684|70704.2|70690.4|70672.3|70657.6|548
1592270700000|2020-06-16 01:25:00|70704.2|70684.2|70703.2|70683.2|70720.8|70701.4|70689.5|70676.2|573
1592271000000|2020-06-16 01:30:00|70702.2|70682.2|70727.1|70707.1|70731.7|70716.6|70687.7|70672.5|630
1592271300000|2020-06-16 01:35:00|70720.5|70710.5|70738.6|70728.6|70742.5|70730.7|70706.1|70691.5|653
1592271600000|2020-06-16 01:40:00|70738.4|70728.4|70744.1|70734.1|70760|70749.7|70728.4|70714.1|627
1592271900000|2020-06-16 01:45:00|70743.8|70733.8|70739.5|70729.5|70752.5|70740.1|70731.4|70721.4|598
1592272200000|2020-06-16 01:50:00|70739.3|70729.3|70748.8|70728.8|70750.8|70735.9|70728.1|70713.3|547
1592272500000|2020-06-16 01:55:00|70748.4|70728.4|70734.9|70724.9|70751.4|70736.9|70733.9|70719.2|558
1592272800000|2020-06-16 02:00:00|70735.1|70725.1|70718|70708|70735.5|70725.5|70713.5|70698.8|603
1592273100000|2020-06-16 02:05:00|70717.7|70707.7|70705.1|70695.1|70721.1|70708.8|70704.6|70693.4|540
1592273400000|2020-06-16 02:10:00|70705|70695|70713.7|70703.7|70724.3|70709.7|70701.1|70691.1|549
1592273700000|2020-06-16 02:15:00|70713.5|70703.5|70700.1|70690.1|70719.1|70708.6|70698.4|70688.4|546
1592274000000|2020-06-16 02:20:00|70700.3|70690.3|70723.7|70713.7|70727.8|70714.7|70699.8|70689.8|546
1592274300000|2020-06-16 02:25:00|70723.1|70713.1|70729.1|70719.1|70735.2|70721.9|70719.7|70709.7|486
1592274600000|2020-06-16 02:30:00|70725.1|70715.1|70664.5|70644.5|70732.8|70718.1|70663.6|70643.9|719
1592274900000|2020-06-16 02:35:00|70664.2|70644.2|70637.8|70617.8|70664.2|70645.5|70609.6|70589.6|678
1592275200000|2020-06-16 02:40:00|70637.5|70617.5|70645.9|70635.9|70653.3|70640.2|70621.4|70601.7|627
1592275500000|2020-06-16 02:45:00|70645.7|70635.7|70645.2|70625.2|70651.1|70635.7|70628.7|70613.6|573
1592275800000|2020-06-16 02:50:00|70644.8|70624.8|70649.2|70639.2|70657.4|70642.3|70628.8|70614.1|618
1592276100000|2020-06-16 02:55:00|70649.1|70639.1|70646.3|70636.3|70670.3|70657.7|70643.1|70627.8|580
1592276400000|2020-06-16 03:00:00|70646.6|70636.6|70658.9|70648.9|70663.8|70649.7|70638.9|70621.2|516
1592276700000|2020-06-16 03:05:00|70664.6|70644.6|70661.2|70651.2|70671.9|70657|70645.2|70630.8|519
1592277000000|2020-06-16 03:10:00|70661.4|70651.4|70666.8|70656.8|70677.8|70664.8|70660.2|70646.2|503
1592277300000|2020-06-16 03:15:00|70666.6|70656.6|70656.4|70646.4|70675.2|70664.5|70656.4|70646.4|506
1592277600000|2020-06-16 03:20:00|70655.7|70645.7|70659.4|70649.4|70667.4|70653.3|70650.5|70637.9|593
1592277900000|2020-06-16 03:25:00|70659.5|70649.5|70651.4|70641.4|70662.6|70652.5|70648.2|70635.8|577
1592278200000|2020-06-16 03:30:00|70652.4|70642.4|70647.4|70637.4|70659.8|70647.7|70643.5|70630.3|560
1592278500000|2020-06-16 03:35:00|70647.5|70637.5|70646.4|70636.4|70658.4|70645.3|70645.8|70631.8|461
1592278800000|2020-06-16 03:40:00|70651.3|70631.3|70644|70634|70651.3|70637.4|70637.4|70627.4|426
1592279100000|2020-06-16 03:45:00|70643.6|70633.6|70630.3|70620.3|70644|70634|70627.3|70617.3|484
1592279400000|2020-06-16 03:50:00|70630.2|70620.2|70646.1|70636.1|70646.7|70636.7|70627.9|70614.4|464
1592279700000|2020-06-16 03:55:00|70646|70636|70659.2|70649.2|70668.3|70658.3|70641.9|70631.9|530
1592280000000|2020-06-16 04:00:00|70659.1|70649.1|70658.7|70648.7|70667.8|70653.6|70650|70636.8|586
1592280300000|2020-06-16 04:05:00|70658.8|70648.8|70652.7|70642.7|70659.7|70649.1|70648.6|70636.7|435
1592280600000|2020-06-16 04:10:00|70652.5|70642.5|70646.8|70636.8|70663.9|70649.7|70645|70631.2|454
1592280900000|2020-06-16 04:15:00|70651.6|70631.6|70648.9|70628.9|70653.3|70641|70639.9|70625|449
1592281200000|2020-06-16 04:20:00|70649.1|70629.1|70651.2|70641.2|70657.1|70645.7|70645.1|70629.1|411
1592281500000|2020-06-16 04:25:00|70651.3|70641.3|70650.1|70640.1|70656.9|70642.8|70646.2|70631.5|383
1592281800000|2020-06-16 04:30:00|70650|70640|70659.8|70639.8|70659.9|70645.5|70647.7|70634.8|355
1592282100000|2020-06-16 04:35:00|70659.9|70639.9|70663.5|70653.5|70668.4|70653.5|70652.4|70637.5|395
1592282400000|2020-06-16 04:40:00|70663.4|70653.4|70664.1|70654.1|70669.2|70655.7|70657.9|70643.7|406
1592282700000|2020-06-16 04:45:00|70664|70654|70661.4|70651.4|70670.9|70658.7|70661.3|70650.7|360
1592283000000|2020-06-16 04:50:00|70661.1|70651.1|70667.2|70647.2|70671.6|70657.3|70657.5|70642|388
1592283300000|2020-06-16 04:55:00|70667.1|70647.1|70669.4|70659.4|70673.4|70660.6|70660.8|70645.8|425
1592283600000|2020-06-16 05:00:00|70669.9|70659.9|70653.9|70643.9|70674.3|70659.9|70651.4|70636.2|413
1592283900000|2020-06-16 05:05:00|70654.2|70644.2|70649|70639|70660.7|70647|70643.3|70631.4|525
1592284200000|2020-06-16 05:10:00|70648.9|70638.9|70657.9|70637.9|70658.4|70643.7|70646.1|70631.3|461
1592284500000|2020-06-16 05:15:00|70658|70638|70652.6|70642.6|70659.1|70644.8|70647.9|70632.7|471
1592284800000|2020-06-16 05:20:00|70652.7|70642.7|70639.7|70629.7|70652.9|70642.8|70639.7|70626.7|499
1592285100000|2020-06-16 05:25:00|70640.5|70630.5|70637.4|70627.4|70648.7|70633.8|70633.7|70619.2|407
1592285400000|2020-06-16 05:30:00|70637.2|70627.2|70642.7|70622.7|70650.1|70634.5|70636.4|70621.9|489
1592285700000|2020-06-16 05:35:00|70642.5|70622.5|70638.1|70618.1|70646.2|70631.4|70633.4|70618.1|451
1592286000000|2020-06-16 05:40:00|70634.7|70624.7|70643|70623|70643.5|70628.6|70626.9|70613.1|521
1592286300000|2020-06-16 05:45:00|70642.9|70622.9|70638.9|70628.9|70654.5|70641.2|70638|70622.8|470
1592286600000|2020-06-16 05:50:00|70638.8|70628.8|70641.6|70631.6|70654|70639.2|70638.4|70628.4|487
1592286900000|2020-06-16 05:55:00|70641.5|70631.5|70636.6|70626.6|70646.5|70634.3|70636.3|70624|481
1592287200000|2020-06-16 06:00:00|70636.4|70626.4|70652.4|70632.4|70662.7|70647.9|70631.4|70617.7|541
1592287500000|2020-06-16 06:05:00|70652.6|70632.6|70665.1|70645.1|70665.8|70650.2|70644.9|70630.8|545
1592287800000|2020-06-16 06:10:00|70665|70645|70666.7|70656.7|70675.2|70660.7|70651.9|70637.7|569
1592288100000|2020-06-16 06:15:00|70666.9|70656.9|70661.1|70651.1|70674.1|70659.5|70661.1|70646.5|528
1592288400000|2020-06-16 06:20:00|70660.9|70650.9|70661.5|70651.5|70673|70658.9|70659.3|70644|512
1592288700000|2020-06-16 06:25:00|70661.4|70651.4|70677.3|70667.3|70679.8|70669.8|70659.9|70649.9|402
1592289000000|2020-06-16 06:30:00|70677.4|70667.4|70680.8|70670.8|70684.6|70673.7|70672.7|70662.7|515
1592289300000|2020-06-16 06:35:00|70680.9|70670.9|70742.2|70722.2|70747.4|70727.4|70680.9|70670.9|673
1592289600000|2020-06-16 06:40:00|70744.1|70724.1|70711.8|70691.8|70745.9|70725.9|70704.6|70687.4|714
1592289900000|2020-06-16 06:45:00|70712|70692|70712.2|70702.2|70717.5|70703|70693.4|70678.9|607
1592290200000|2020-06-16 06:50:00|70711.9|70701.9|70715.7|70705.7|70730.6|70717.6|70705.5|70691.1|598
1592290500000|2020-06-16 06:55:00|70714.3|70704.3|70705.7|70695.7|70723.7|70713.1|70705.3|70690.8|621
1592290800000|2020-06-16 07:00:00|70710.5|70690.5|70704.5|70694.5|70730.9|70718|70699.5|70687.2|635
1592291100000|2020-06-16 07:05:00|70704.6|70694.6|70709.3|70699.3|70716.4|70702.8|70701.2|70688.5|618
1592291400000|2020-06-16 07:10:00|70708.6|70698.6|70713|70703|70715.5|70703.1|70696|70682.2|616
1592291700000|2020-06-16 07:15:00|70712.9|70702.9|70720.4|70710.4|70728.9|70718.9|70712.5|70702.5|636
1592292000000|2020-06-16 07:20:00|70720.3|70710.3|70719.7|70709.7|70723.7|70713.7|70713.1|70702.8|598
1592292300000|2020-06-16 07:25:00|70719.8|70709.8|70728|70718|70731.6|70721.6|70718.7|70708.7|590
1592292600000|2020-06-16 07:30:00|70728.8|70718.8|70766.3|70756.3|70787.6|70773.9|70727|70713.4|698
1592292900000|2020-06-16 07:35:00|70767.6|70757.6|70762.8|70752.8|70771.5|70759.9|70758|70744.3|600
1592293200000|2020-06-16 07:40:00|70762.6|70752.6|70775.4|70765.4|70788.9|70775.3|70760.3|70745.5|596
1592293500000|2020-06-16 07:45:00|70775.3|70765.3|70779.9|70769.9|70792.4|70777.9|70765.8|70754|580
1592293800000|2020-06-16 07:50:00|70779|70769|70775.3|70765.3|70788.6|70774.4|70765.8|70755.8|587
1592294100000|2020-06-16 07:55:00|70774.8|70764.8|70782.1|70772.1|70796.1|70780.9|70770.9|70760.9|579
1592294400000|2020-06-16 08:00:00|70781.8|70771.8|70789|70779|70808.7|70796.3|70778.1|70766.2|697
1592294700000|2020-06-16 08:05:00|70788.9|70778.9|70795.7|70785.7|70804.2|70794.2|70779.7|70769.7|641
1592295000000|2020-06-16 08:10:00|70796|70786|70778.1|70768.1|70798.2|70788.2|70776.4|70766.4|614
1592295300000|2020-06-16 08:15:00|70778.4|70768.4|70777.5|70767.5|70782.3|70772.3|70768.4|70756.5|566
1592295600000|2020-06-16 08:20:00|70777.7|70767.7|70793.4|70783.4|70793.4|70783.4|70774.5|70764.5|614
1592295900000|2020-06-16 08:25:00|70793.3|70783.3|70764.8|70754.8|70794|70784|70761.2|70746.1|626
1592296200000|2020-06-16 08:30:00|70765.2|70755.2|70757.9|70747.9|70775.7|70761.7|70756.3|70744.2|551
1592296500000|2020-06-16 08:35:00|70758|70748|70746.5|70736.5|70767.4|70754.6|70741.8|70731.8|559
1592296800000|2020-06-16 08:40:00|70748.1|70738.1|70735.4|70725.4|70748.1|70738.1|70733.1|70721|499
1592297100000|2020-06-16 08:45:00|70734.7|70724.7|70740.7|70730.7|70752.5|70738.3|70731.1|70720.3|465
1592297400000|2020-06-16 08:50:00|70740.6|70730.6|70727.1|70717.1|70745.1|70732|70714.2|70697.9|546
1592297700000|2020-06-16 08:55:00|70727.2|70717.2|70732.5|70722.5|70737.7|70723.3|70720.9|70705.7|472
1592298000000|2020-06-16 09:00:00|70733.2|70723.2|70725.8|70715.8|70737.7|70723.2|70722.6|70709.8|465
1592298300000|2020-06-16 09:05:00|70725.9|70715.9|70717.8|70707.8|70732.1|70721.3|70716.3|70702.4|419
1592298600000|2020-06-16 09:10:00|70717.9|70707.9|70731|70721|70736.9|70723|70717.9|70705.1|460
1592298900000|2020-06-16 09:15:00|70730.8|70720.8|70741.4|70721.4|70742.5|70728.5|70724.4|70710|470
1592299200000|2020-06-16 09:20:00|70741.5|70721.5|70735.4|70715.4|70749.7|70729.7|70730.2|70714.1|555
1592299500000|2020-06-16 09:25:00|70735.6|70715.6|70732.6|70712.6|70739.5|70721.7|70725.4|70709.7|548
1592299800000|2020-06-16 09:30:00|70732.7|70712.7|70728.7|70708.7|70732.7|70716.7|70718.6|70701|524
1592300100000|2020-06-16 09:35:00|70728.8|70708.8|70740.1|70720.1|70743.3|70726.3|70726.2|70707.3|524
1592300400000|2020-06-16 09:40:00|70739.7|70719.7|70732.9|70712.9|70739.7|70723.6|70726.9|70706.9|577
1592300700000|2020-06-16 09:45:00|70733.5|70713.5|70706|70696|70740.9|70724.2|70705|70690|549
1592301000000|2020-06-16 09:50:00|70705.8|70695.8|70698.1|70688.1|70712.6|70699.6|70694.9|70683.3|414
1592301300000|2020-06-16 09:55:00|70698.3|70688.3|70703.4|70693.4|70711|70695.9|70692.4|70675.8|526
1592301600000|2020-06-16 10:00:00|70703.6|70693.6|70727.2|70707.2|70730.8|70714.8|70702.6|70686.5|488
1592301900000|2020-06-16 10:05:00|70727.3|70707.3|70723.7|70703.7|70731.8|70716.5|70714|70698.3|497
1592302200000|2020-06-16 10:10:00|70724.2|70704.2|70707.7|70697.7|70729.3|70712.5|70707.1|70692.7|474
1592302500000|2020-06-16 10:15:00|70707.5|70697.5|70707.8|70687.8|70716.9|70698.5|70699.2|70682.6|496
1592302800000|2020-06-16 10:20:00|70707.1|70687.1|70715.1|70695.1|70721.6|70704.5|70700|70685.4|496
1592303100000|2020-06-16 10:25:00|70709.1|70699.1|70692.4|70672.4|70719.6|70704.3|70685|70669.9|611
1592303400000|2020-06-16 10:30:00|70684.4|70674.4|70698.1|70678.1|70700.2|70683.3|70664.4|70649.2|659
1592303700000|2020-06-16 10:35:00|70698.3|70678.3|70699.2|70689.2|70705.7|70690.8|70689.4|70674.3|539
1592304000000|2020-06-16 10:40:00|70699.3|70689.3|70708.9|70698.9|70716|70702.1|70695.8|70681.2|408
1592304300000|2020-06-16 10:45:00|70708.6|70698.6|70711.2|70701.2|70716.2|70701.9|70699.8|70685.3|519
1592304600000|2020-06-16 10:50:00|70710.9|70700.9|70698.6|70688.6|70719.8|70705.7|70694.1|70680.3|498
1592304900000|2020-06-16 10:55:00|70698.2|70688.2|70697.8|70687.8|70705.6|70690.7|70690.4|70675.2|396
1592305200000|2020-06-16 11:00:00|70694.9|70684.9|70700.3|70680.3|70708.6|70692.5|70690.5|70675|466
1592305500000|2020-06-16 11:05:00|70700.4|70680.4|70703.4|70693.4|70707.6|70693.4|70683.4|70667.4|543
1592305800000|2020-06-16 11:10:00|70703|70693|70719|70709|70727.6|70712.6|70701.9|70687|568
1592306100000|2020-06-16 11:15:00|70719.3|70709.3|70702.8|70692.8|70725.4|70709.8|70702.8|70686.8|519
1592306400000|2020-06-16 11:20:00|70702.9|70692.9|70705.2|70685.2|70713.9|70697.8|70697.1|70682|485
1592306700000|2020-06-16 11:25:00|70704.2|70684.2|70701.9|70691.9|70716.8|70701.7|70700.3|70684.2|452
1592307000000|2020-06-16 11:30:00|70702|70692|70702.6|70692.6|70717.6|70702.5|70699.6|70684.4|535
1592307300000|2020-06-16 11:35:00|70707.7|70687.7|70716.4|70696.4|70725.5|70710|70702.4|70687.7|579
1592307600000|2020-06-16 11:40:00|70716.2|70696.2|70731.3|70711.3|70731.3|70716.6|70712.4|70694.5|500
1592307900000|2020-06-16 11:45:00|70731.6|70711.6|70730.5|70710.5|70736.6|70721.6|70720.1|70705.3|434
1592308200000|2020-06-16 11:50:00|70730.6|70710.6|70714.2|70694.2|70730.7|70715.9|70708.8|70693.9|451
1592308500000|2020-06-16 11:55:00|70714|70694|70702.6|70692.6|70718|70703.1|70698.3|70683.7|485
1592308800000|2020-06-16 12:00:00|70702.7|70692.7|70710.4|70700.4|70719.8|70704.8|70698|70683.1|547
1592309100000|2020-06-16 12:05:00|70710.7|70700.7|70701.6|70691.6|70720.7|70705.9|70701.2|70686.5|494
1592309400000|2020-06-16 12:10:00|70701.8|70691.8|70692.9|70672.9|70708.5|70693.6|70684.1|70670.3|532
1592309700000|2020-06-16 12:15:00|70693|70673|70714.1|70694.1|70717.4|70702.5|70679.7|70666.9|541
1592310000000|2020-06-16 12:20:00|70714.3|70694.3|70694.3|70674.3|70714.4|70696.7|70682|70668.4|595
1592310300000|2020-06-16 12:25:00|70694.8|70674.8|70682|70662|70700.6|70685.8|70677.2|70657.2|516
1592310600000|2020-06-16 12:30:00|70683.2|70663.2|70695.8|70675.8|70704.1|70684.1|70668.4|70648.4|693
1592310900000|2020-06-16 12:35:00|70695.5|70675.5|70681.7|70671.7|70709.2|70692.2|70681.7|70667.1|724
1592311200000|2020-06-16 12:40:00|70686.7|70666.7|70703.1|70683.1|70704.7|70689.4|70680|70662.5|705
1592311500000|2020-06-16 12:45:00|70703.2|70683.2|70723.1|70703.1|70732.7|70716.7|70698.9|70682.4|688
1592311800000|2020-06-16 12:50:00|70723|70703|70725.5|70705.5|70725.8|70711.5|70708.1|70692.5|686
1592312100000|2020-06-16 12:55:00|70726|70706|70734.6|70724.6|70740.9|70724.8|70707.2|70691.1|675
1592312400000|2020-06-16 13:00:00|70739.2|70719.2|70748.3|70738.3|70755.4|70739.8|70719.9|70704.4|756
1592312700000|2020-06-16 13:05:00|70748|70738|70765.8|70745.8|70765.9|70751|70746.5|70731|647
1592313000000|2020-06-16 13:10:00|70765.7|70745.7|70793.9|70773.9|70799.1|70781.7|70760.5|70745.5|658
1592313300000|2020-06-16 13:15:00|70795.3|70775.3|70781.8|70761.8|70806.7|70791.1|70777.1|70758.2|687
1592313600000|2020-06-16 13:20:00|70782.2|70762.2|70766.6|70746.6|70791.5|70773.4|70758.9|70742.7|685
1592313900000|2020-06-16 13:25:00|70766.7|70746.7|70773.7|70753.7|70786|70771.2|70766.7|70746.7|681
1592314200000|2020-06-16 13:30:00|70774|70754|70783.4|70763.4|70788.3|70772.1|70761.3|70746|412
1592314500000|2020-06-16 13:35:00|70783.3|70763.3|70781.1|70761.1|70800.7|70783.9|70770.4|70753.3|416
1592314800000|2020-06-16 13:40:00|70775.5|70765.5|70759.2|70739.2|70789.8|70774.1|70758|70739.2|404
1592315100000|2020-06-16 13:45:00|70759.1|70739.1|70761.7|70741.7|70765.4|70750.3|70742.9|70727.5|408
1592315400000|2020-06-16 13:50:00|70761.9|70741.9|70775.7|70765.7|70789.2|70771.8|70753.8|70738.8|394
1592315700000|2020-06-16 13:55:00|70776|70766|70759.8|70739.8|70781|70766|70754.7|70736.1|397
1592316000000|2020-06-16 14:00:00|70760|70740|70773.1|70753.1|70779.3|70761.8|70753.9|70737.3|418
1592316300000|2020-06-16 14:05:00|70772.9|70752.9|70766.6|70746.6|70774.4|70758.4|70740.9|70720.9|715
1592316600000|2020-06-16 14:10:00|70766.4|70746.4|70775.8|70755.8|70788.4|70772.7|70756.4|70737.6|711
1592316900000|2020-06-16 14:15:00|70775.7|70755.7|70794.1|70774.1|70797.9|70781.1|70770.8|70754.2|666
1592317200000|2020-06-16 14:20:00|70794.4|70774.4|70758.3|70738.3|70801.5|70784.2|70751|70734.4|724
1592317500000|2020-06-16 14:25:00|70758.2|70738.2|70761.2|70741.2|70761.2|70743.9|70742.9|70722.9|654
1592317800000|2020-06-16 14:30:00|70761.1|70741.1|70775.4|70765.4|70782.3|70766.3|70757.4|70737.9|651
1592318100000|2020-06-16 14:35:00|70775.7|70765.7|70787.9|70767.9|70806.4|70786.4|70765.1|70745.1|694
1592318400000|2020-06-16 14:40:00|70788.2|70768.2|70796.5|70776.5|70812.3|70792.3|70787.4|70767.4|741
1592318700000|2020-06-16 14:45:00|70796.4|70776.4|70781.3|70761.3|70804.9|70784.9|70778.2|70758.2|724
1592319000000|2020-06-16 14:50:00|70781.1|70761.1|70877.8|70857.8|70877.8|70857.8|70773.1|70757.2|751
1592319300000|2020-06-16 14:55:00|70879.3|70859.3|70894.4|70874.4|70907.4|70887.4|70861.9|70841.9|800
1592319600000|2020-06-16 15:00:00|70893.9|70873.9|70864.3|70844.3|70915.6|70895.6|70861.8|70841.8|801
1592319900000|2020-06-16 15:05:00|70862.8|70842.8|70852.1|70832.1|70872.6|70852.6|70834.5|70814.5|805
1592320200000|2020-06-16 15:10:00|70852|70832|70861.4|70841.4|70880.6|70860.6|70849|70831|790
1592320500000|2020-06-16 15:15:00|70861.1|70841.1|70852.1|70832.1|70861.1|70841.1|70832.9|70812.9|769
1592320800000|2020-06-16 15:20:00|70852.8|70832.8|70851.7|70831.7|70867.3|70847.3|70838.2|70818.2|763
1592321100000|2020-06-16 15:25:00|70851.9|70831.9|70842.5|70832.5|70862.4|70847.2|70836.6|70821.5|719
1592321400000|2020-06-16 15:30:00|70847.4|70827.4|70844.7|70824.7|70862.2|70846.7|70839.1|70821.5|704
1592321700000|2020-06-16 15:35:00|70843|70823|70852|70832|70861.8|70846.3|70835.5|70817.7|705
1592322000000|2020-06-16 15:40:00|70852.1|70832.1|70860.5|70840.5|70867.4|70852|70843.7|70828.3|694
1592322300000|2020-06-16 15:45:00|70860.9|70840.9|70828|70818|70863.3|70848.2|70827.4|70812.5|645
1592322600000|2020-06-16 15:50:00|70827.8|70817.8|70829.7|70809.7|70837.1|70821.7|70819.5|70804.3|563
1592322900000|2020-06-16 15:55:00|70829.8|70809.8|70855.6|70835.6|70859.4|70839.4|70822.9|70806.9|645
1592323200000|2020-06-16 16:00:00|70855.4|70835.4|70848.3|70838.3|70874.9|70859|70840.5|70824.9|682
1592323500000|2020-06-16 16:05:00|70853.2|70833.2|70845.7|70825.7|70860.5|70845.5|70840.5|70824.4|645
1592323800000|2020-06-16 16:10:00|70845.6|70825.6|70826.7|70806.7|70846.3|70831.4|70822.9|70806.4|626
1592324100000|2020-06-16 16:15:00|70826.6|70806.6|70837.1|70817.1|70842.3|70827.5|70819.2|70803.9|597
1592324400000|2020-06-16 16:20:00|70836.9|70816.9|70833.7|70813.7|70838.7|70823.8|70824.9|70809.9|598
1592324700000|2020-06-16 16:25:00|70834|70814|70828|70808|70836.5|70820.7|70816.5|70801.6|504
1592325000000|2020-06-16 16:30:00|70828.4|70808.4|70820.7|70800.7|70834.5|70818.9|70817.8|70799.6|556
1592325300000|2020-06-16 16:35:00|70820.6|70800.6|70808.2|70788.2|70821.2|70801.2|70800.4|70785.1|464
1592325600000|2020-06-16 16:40:00|70808.1|70788.1|70797.5|70787.5|70810.9|70796.3|70796|70781.4|463
1592325900000|2020-06-16 16:45:00|70797.4|70787.4|70811.9|70791.9|70812.7|70797.4|70797.4|70782|474
1592326200000|2020-06-16 16:50:00|70812.1|70792.1|70808.8|70798.8|70814.5|70800.1|70797.7|70782.9|425
1592326500000|2020-06-16 16:55:00|70808.7|70798.7|70822.9|70802.9|70823|70807.7|70802.9|70787.8|523
1592326800000|2020-06-16 17:00:00|70822.7|70802.7|70830.3|70810.3|70830.8|70815.4|70815.7|70800.2|461
1592327100000|2020-06-16 17:05:00|70830.4|70810.4|70818.2|70798.2|70833.1|70817.1|70812.3|70792.3|523
1592327400000|2020-06-16 17:10:00|70818.1|70798.1|70821.9|70811.9|70828.7|70812.3|70811.3|70794.9|497
1592327700000|2020-06-16 17:15:00|70821.6|70811.6|70844.6|70824.6|70845.3|70830.2|70821.1|70805.8|532
1592328000000|2020-06-16 17:20:00|70844.5|70824.5|70842|70822|70847.7|70832.7|70837.8|70820.9|454
1592328300000|2020-06-16 17:25:00|70842.9|70822.9|70831.5|70811.5|70845.8|70830.8|70821.4|70806.2|567
1592328600000|2020-06-16 17:30:00|70831.2|70811.2|70819.9|70799.9|70831.6|70816.8|70814.5|70799.3|470
1592328900000|2020-06-16 17:35:00|70819.8|70799.8|70848.6|70828.6|70850.4|70834.2|70814.9|70799.8|454
1592329200000|2020-06-16 17:40:00|70848.5|70828.5|70841.6|70821.6|70850.9|70836|70832.4|70817.8|435
1592329500000|2020-06-16 17:45:00|70841.7|70821.7|70836.4|70826.4|70841.7|70826.7|70829.6|70814.5|481
1592329800000|2020-06-16 17:50:00|70836.7|70826.7|70853.7|70843.7|70859.7|70844.5|70834|70819.1|445
1592330100000|2020-06-16 17:55:00|70853.2|70843.2|70845.9|70825.9|70858.9|70843.7|70839.3|70824.5|493
1592330400000|2020-06-16 18:00:00|70845.7|70825.7|70844.8|70824.8|70847.8|70833.1|70828.8|70814.2|560
1592330700000|2020-06-16 18:05:00|70844.5|70824.5|70834.4|70824.4|70846.1|70831|70834.4|70819.2|454
1592331000000|2020-06-16 18:10:00|70834.1|70824.1|70833.5|70823.5|70847.6|70832.9|70831|70816.2|437
1592331300000|2020-06-16 18:15:00|70833|70823|70838.9|70828.9|70845.2|70829.3|70829.3|70814.8|514
1592331600000|2020-06-16 18:20:00|70839|70829|70849.2|70829.2|70860.7|70845.6|70836.7|70821.9|551
1592331900000|2020-06-16 18:25:00|70849.3|70829.3|70851.7|70831.7|70855.1|70837.5|70841.8|70824.2|585
1592332200000|2020-06-16 18:30:00|70852.1|70832.1|70852.1|70832.1|70854.6|70834.6|70830.6|70810.6|577
1592332500000|2020-06-16 18:35:00|70851.9|70831.9|70851.5|70831.5|70855|70839|70844.5|70829.5|509
1592332800000|2020-06-16 18:40:00|70851.4|70831.4|70854.5|70834.5|70857.6|70842.7|70844.9|70829.5|494
1592333100000|2020-06-16 18:45:00|70853.7|70833.7|70845.3|70835.3|70858.3|70842.7|70844.8|70829.5|446
1592333400000|2020-06-16 18:50:00|70845.4|70835.4|70851.7|70831.7|70856.4|70840.8|70843.3|70827.6|421
1592333700000|2020-06-16 18:55:00|70851.3|70831.3|70839.3|70819.3|70854.4|70839.4|70838|70818|518
1592334000000|2020-06-16 19:00:00|70839|70819|70826|70806|70846.3|70826.3|70825.5|70805.5|548
1592334300000|2020-06-16 19:05:00|70825.9|70805.9|70842.6|70822.6|70844.6|70824.6|70824.2|70804.2|560
1592334600000|2020-06-16 19:10:00|70842.5|70822.5|70845.9|70825.9|70847.8|70827.8|70839.8|70819.8|524
1592334900000|2020-06-16 19:15:00|70845.7|70825.7|70857.2|70837.2|70857.5|70837.5|70843.3|70823.3|562
1592335200000|2020-06-16 19:20:00|70857.1|70837.1|70848.4|70828.4|70857.1|70837.1|70844.8|70824.8|541
1592335500000|2020-06-16 19:25:00|70848.7|70828.7|70859.4|70839.4|70859.9|70839.9|70841.1|70821.1|536
1592335800000|2020-06-16 19:30:00|70859.5|70839.5|70848.8|70828.8|70869.6|70849.6|70846.7|70826.7|404
1592336100000|2020-06-16 19:35:00|70849|70829|70852.4|70832.4|70856.7|70836.7|70848.4|70828.4|426
1592336400000|2020-06-16 19:40:00|70852.3|70832.3|70854.5|70834.5|70855.8|70835.8|70851.2|70831.2|447
1592336700000|2020-06-16 19:45:00|70854.4|70834.4|70852.2|70832.2|70855.9|70835.9|70850.9|70830.9|447
1592337000000|2020-06-16 19:50:00|70852.1|70832.1|70851|70831|70855.6|70835.6|70850.1|70830.1|539
1592337300000|2020-06-16 19:55:00|70851.3|70831.3|70845.6|70825.6|70852.5|70837.5|70845.6|70825.6|500
1592337600000|2020-06-16 20:00:00|70846.1|70826.1|70844.6|70824.6|70850.5|70830.5|70843.9|70823.9|185
1592337900000|2020-06-16 20:05:00|70844.7|70824.7|70845.4|70825.4|70846.4|70826.4|70843.7|70823.7|141
1592338200000|2020-06-16 20:10:00|70845.5|70825.5|70827.2|70807.2|70846.1|70826.1|70819.5|70799.5|260
1592338500000|2020-06-16 20:15:00|70827|70807|70828.8|70808.8|70831.1|70811.1|70826.3|70806.3|203
1592338800000|2020-06-16 20:20:00|70828.6|70808.6|70829.1|70809.1|70829.8|70809.8|70827.9|70807.9|155
1592339100000|2020-06-16 20:25:00|70829|70809|70843.5|70823.5|70844.2|70824.2|70828.1|70808.1|211
1592339400000|2020-06-16 20:30:00|70843.4|70823.4|70842.4|70822.4|70844.6|70824.6|70841.8|70821.8|289
1592339700000|2020-06-16 20:35:00|70842.5|70822.5|70841.7|70821.7|70843.9|70823.9|70839.5|70819.5|132
1592340000000|2020-06-16 20:40:00|70843|70823|70841.9|70821.9|70843.2|70823.2|70837.5|70817.5|98
1592340300000|2020-06-16 20:45:00|70837|70817|70840.4|70820.4|70847.5|70827.5|70836.5|70816.5|133
1592340600000|2020-06-16 20:50:00|70839.6|70819.6|70844.3|70824.3|70845.6|70825.6|70839|70819|151
1592340900000|2020-06-16 20:55:00|70845.3|70825.3|70842.4|70801.3|70848.7|70827.4|70839.1|70792|281
1592341200000|2020-06-16 21:00:00|70844.6|70803.6|70851.4|70793|70851.4|70803.6|70844.5|70793|45
1592341500000|2020-06-16 21:05:00|70858.2|70790.9|70846.2|70782.6|70862.1|70801.3|70840.1|70777.4|168
1592341800000|2020-06-16 21:10:00|70847.5|70787.9|70845.7|70797.5|70855.6|70802.7|70841.9|70774.3|243
1592342100000|2020-06-16 21:15:00|70845.9|70800|70837.2|70817.2|70849.8|70818.2|70837.1|70788.6|142
1592342400000|2020-06-16 21:20:00|70846.3|70811.7|70837.1|70817.1|70850.6|70817.7|70837.1|70800.1|117
1592342700000|2020-06-16 21:25:00|70837.6|70817.6|70845.4|70808.1|70846.9|70818.4|70837.1|70807.1|119
1592343000000|2020-06-16 21:30:00|70843.4|70810.8|70844|70795.3|70846|70816.5|70835.5|70793.3|200
1592343300000|2020-06-16 21:35:00|70843.5|70797.2|70843.6|70798.8|70844.4|70811.1|70831.1|70791.1|172
1592343600000|2020-06-16 21:40:00|70843.7|70799.3|70843.4|70801.6|70844.2|70805.9|70836.8|70797.9|157
1592343900000|2020-06-16 21:45:00|70841.3|70803.4|70840.2|70804.2|70844.2|70806.9|70837.4|70799.1|162
1592344200000|2020-06-16 21:50:00|70841.1|70803.6|70841.5|70800.1|70844.2|70804.2|70839|70795.1|123
1592344500000|2020-06-16 21:55:00|70842.6|70797.5|70843.4|70800.1|70845|70803.3|70837.7|70787.9|195
1592344800000|2020-06-16 22:00:00|70838.6|70805.7|70842.5|70801.9|70844.9|70812.7|70827.6|70795.3|188
1592345100000|2020-06-16 22:05:00|70842.1|70801.6|70842.8|70800.9|70842.8|70807|70826.3|70800.2|127
1592345400000|2020-06-16 22:10:00|70837.1|70802|70838.8|70806|70842.8|70809.3|70827.9|70800.2|99
1592345700000|2020-06-16 22:15:00|70838.7|70805.9|70830.6|70810.6|70842|70813.3|70828.1|70800.3|170
1592346000000|2020-06-16 22:20:00|70829.7|70809.7|70830.8|70810.8|70840.3|70816|70828.5|70804|229
1592346300000|2020-06-16 22:25:00|70830.9|70810.9|70826.9|70806.9|70837.6|70811.5|70825.7|70803.1|192
1592346600000|2020-06-16 22:30:00|70826.8|70806.8|70828.1|70808.1|70832.3|70812.3|70824.7|70804.7|311
1592346900000|2020-06-16 22:35:00|70826.3|70806.3|70822.9|70802.9|70827.8|70807.8|70821.8|70801.8|270
1592347200000|2020-06-16 22:40:00|70822.3|70802.3|70823.1|70803.1|70827.8|70807.8|70821.1|70801.1|316
1592347500000|2020-06-16 22:45:00|70823|70803|70822.7|70802.7|70825.4|70805.4|70821.5|70801.5|284
1592347800000|2020-06-16 22:50:00|70822.4|70802.4|70830.5|70810.5|70836.8|70816.8|70821.8|70801.8|295
1592348100000|2020-06-16 22:55:00|70829.8|70809.8|70857.4|70817.9|70862.6|70824.8|70829.7|70808.7|290
1592348400000|2020-06-16 23:00:00|70867.1|70809.4|70855.2|70817.6|70867.1|70821.9|70851.2|70809.4|391
1592348700000|2020-06-16 23:05:00|70855.8|70817.1|70850.9|70814.3|70857.6|70826|70846|70811.8|359
1592349000000|2020-06-16 23:10:00|70849.4|70813.7|70850|70816.8|70857.6|70824.5|70838.3|70812.3|425
1592349300000|2020-06-16 23:15:00|70849.6|70816.4|70847.3|70816.2|70854.3|70825.4|70840.3|70813.1|434
1592349600000|2020-06-16 23:20:00|70847.5|70816.1|70845.1|70814.3|70850.4|70823.1|70837.9|70811.9|421
1592349900000|2020-06-16 23:25:00|70844.9|70814.1|70842.5|70822.5|70848.7|70822.8|70838.3|70810.5|391
1592350200000|2020-06-16 23:30:00|70843|70823|70840.7|70820.7|70848.9|70824|70839.4|70811.9|287
1592350500000|2020-06-16 23:35:00|70840.5|70820.5|70842.9|70822.9|70850.5|70824.1|70838.9|70811.9|248
1592350800000|2020-06-16 23:40:00|70842.6|70822.6|70819.1|70799.1|70850.3|70823.8|70816|70796|362
1592351100000|2020-06-16 23:45:00|70818.7|70798.7|70822.3|70802.3|70827.1|70807.1|70817.2|70797.2|315
1592351400000|2020-06-16 23:50:00|70821.7|70801.7|70822.1|70802.1|70823.4|70803.4|70819.9|70799.9|282
1592351700000|2020-06-16 23:55:00|70822.2|70802.2|70822.5|70802.5|70823.6|70803.6|70819.5|70799.5|324
1592352000000|2020-06-17 00:00:00|70825.7|70805.7|70813.3|70793.3|70825.9|70805.9|70803|70783|532
1592352300000|2020-06-17 00:05:00|70813.6|70793.6|70814.2|70794.2|70817.7|70797.7|70812.8|70792.8|531
1592352600000|2020-06-17 00:10:00|70814.1|70794.1|70813.3|70793.3|70821.4|70801.4|70809.4|70789.4|485
1592352900000|2020-06-17 00:15:00|70813|70793|70851|70831|70855.3|70835.3|70812.7|70792.7|623
1592353200000|2020-06-17 00:20:00|70851.6|70831.6|70848.5|70828.5|70860.4|70840.4|70843.1|70823.1|531
1592353500000|2020-06-17 00:25:00|70848.2|70828.2|70841.2|70821.2|70850.4|70830.4|70840|70820|541
1592353800000|2020-06-17 00:30:00|70841|70821|70817.6|70797.6|70843|70823|70816.8|70796.8|494
1592354100000|2020-06-17 00:35:00|70817.7|70797.7|70818.3|70798.3|70831.3|70811.3|70817.1|70797.1|490
1592354400000|2020-06-17 00:40:00|70818|70798|70809.8|70789.8|70823.9|70803.9|70804.9|70784.9|480
1592354700000|2020-06-17 00:45:00|70810|70790|70793.6|70773.6|70814.5|70794.5|70793|70773|477
1592355000000|2020-06-17 00:50:00|70793.5|70773.5|70818.2|70798.2|70818.2|70798.2|70791.7|70771.7|528
1592355300000|2020-06-17 00:55:00|70818.7|70798.7|70818|70798|70819|70799|70804.2|70784.2|408
1592355600000|2020-06-17 01:00:00|70817.6|70797.6|70806.7|70786.7|70817.7|70797.7|70788|70768|542
1592355900000|2020-06-17 01:05:00|70806.8|70786.8|70809.9|70789.9|70818.7|70798.7|70798|70780.1|509
1592356200000|2020-06-17 01:10:00|70810|70790|70819.6|70799.6|70820.4|70800.4|70800.6|70780.6|486
1592356500000|2020-06-17 01:15:00|70820|70800|70808.3|70788.3|70830|70810|70806.4|70786.4|508
1592356800000|2020-06-17 01:20:00|70808.5|70788.5|70806.8|70796.8|70816.2|70801.2|70802.6|70786.3|529
1592357100000|2020-06-17 01:25:00|70806.7|70796.7|70816.7|70806.7|70821.3|70807.2|70796.5|70782.6|581
1592357400000|2020-06-17 01:30:00|70821.8|70801.8|70829.2|70819.2|70852.4|70837.4|70811.2|70793.4|651
1592357700000|2020-06-17 01:35:00|70828.9|70818.9|70845.4|70825.4|70845.9|70830.6|70815.2|70802|628
1592358000000|2020-06-17 01:40:00|70844.8|70824.8|70836.7|70826.7|70852.6|70838|70832.8|70819|667
1592358300000|2020-06-17 01:45:00|70837|70827|70855.4|70845.4|70859.3|70849.3|70834.3|70820.4|652
1592358600000|2020-06-17 01:50:00|70853.6|70843.6|70850.6|70840.6|70868.5|70854.7|70847.4|70834.2|670
1592358900000|2020-06-17 01:55:00|70851.5|70841.5|70861.5|70851.5|70865.3|70852.9|70848.5|70834.7|602
1592359200000|2020-06-17 02:00:00|70861.4|70851.4|70869.1|70859.1|70873.7|70862.7|70858.3|70848.3|590
1592359500000|2020-06-17 02:05:00|70868.6|70858.6|70872.7|70862.7|70877.2|70866.6|70866|70856|567
1592359800000|2020-06-17 02:10:00|70872.8|70862.8|70869|70859|70881.5|70871.5|70859.3|70844.9|587
1592360100000|2020-06-17 02:15:00|70868.9|70858.9|70874.4|70864.4|70879.3|70869.3|70866.9|70856.9|539
1592360400000|2020-06-17 02:20:00|70874.3|70864.3|70882.4|70872.4|70883.9|70873.9|70867.5|70857.5|550
1592360700000|2020-06-17 02:25:00|70882.5|70872.5|70892.1|70882.1|70892.1|70882.1|70879.1|70869.1|527
1592361000000|2020-06-17 02:30:00|70891.9|70881.9|70902.4|70892.4|70910.5|70900.5|70890.3|70880.3|625
1592361300000|2020-06-17 02:35:00|70902.5|70892.5|70890.9|70880.9|70907.3|70897.3|70886.5|70876.5|597
1592361600000|2020-06-17 02:40:00|70891|70881|70900.4|70890.4|70901.7|70891.7|70883.2|70873.2|555
1592361900000|2020-06-17 02:45:00|70900.7|70890.7|70901.2|70891.2|70910.6|70900.6|70894.1|70884.1|544
1592362200000|2020-06-17 02:50:00|70901|70891|70891|70881|70901.2|70891.2|70887|70877|530
1592362500000|2020-06-17 02:55:00|70891.1|70881.1|70889.8|70879.8|70892.8|70882.8|70880.3|70870.3|490
1592362800000|2020-06-17 03:00:00|70889.4|70879.4|70883.7|70873.7|70898.6|70888.6|70878.4|70868.4|583
1592363100000|2020-06-17 03:05:00|70885.4|70875.4|70892.2|70882.2|70893.5|70883.5|70881.4|70871.4|475
1592363400000|2020-06-17 03:10:00|70892.1|70882.1|70894.3|70884.3|70895.9|70885.9|70888.4|70878.4|433
1592363700000|2020-06-17 03:15:00|70894.4|70884.4|70891.8|70881.8|70898.6|70888.6|70884.9|70874.9|436
1592364000000|2020-06-17 03:20:00|70891.7|70881.7|70883.1|70873.1|70899.9|70885.3|70883.1|70873.1|426
1592364300000|2020-06-17 03:25:00|70883.2|70873.2|70880.8|70870.8|70888.8|70877|70877.2|70865.8|458
1592364600000|2020-06-17 03:30:00|70880.7|70870.7|70866.3|70856.3|70883.5|70873.5|70863.3|70853.3|508
1592364900000|2020-06-17 03:35:00|70866.4|70856.4|70872.8|70862.8|70878.3|70868.3|70863.8|70853.8|457
1592365200000|2020-06-17 03:40:00|70872.3|70862.3|70874.5|70864.5|70880.1|70868.4|70871.5|70859.6|438
1592365500000|2020-06-17 03:45:00|70874.6|70864.6|70876.5|70866.5|70880.3|70870.3|70873.8|70863.8|413
1592365800000|2020-06-17 03:50:00|70876.6|70866.6|70878|70868|70879.9|70869.9|70875.7|70865.7|365
1592366100000|2020-06-17 03:55:00|70878.1|70868.1|70867.4|70857.4|70878.1|70868.1|70867|70857|378
1592366400000|2020-06-17 04:00:00|70867.3|70857.3|70842.5|70832.5|70867.3|70857.3|70840.9|70830.9|426
1592366700000|2020-06-17 04:05:00|70842.7|70832.7|70844.1|70834.1|70850|70840|70837.4|70827.4|429
1592367000000|2020-06-17 04:10:00|70844.4|70834.4|70846.4|70836.4|70851.2|70841.2|70843.8|70833.8|419
1592367300000|2020-06-17 04:15:00|70846.5|70836.5|70847.5|70837.5|70850.1|70840.1|70844.8|70834.8|354
1592367600000|2020-06-17 04:20:00|70847.6|70837.6|70842.2|70832.2|70850.6|70838.6|70841.3|70830.1|354
1592367900000|2020-06-17 04:25:00|70842.1|70832.1|70837.5|70827.5|70842.4|70832.4|70834.6|70820.8|418
1592368200000|2020-06-17 04:30:00|70837.7|70827.7|70841.7|70831.7|70848.4|70835|70836.9|70825.2|433
1592368500000|2020-06-17 04:35:00|70841.8|70831.8|70839.9|70829.9|70842.2|70832.2|70837.4|70827.4|351
1592368800000|2020-06-17 04:40:00|70839.8|70829.8|70842.2|70832.2|70852.8|70840.8|70837.5|70827.5|437
1592369100000|2020-06-17 04:45:00|70842|70832|70853.4|70843.4|70857.4|70844|70840.7|70826.5|380
1592369400000|2020-06-17 04:50:00|70853.5|70843.5|70850.1|70840.1|70858.5|70846.3|70849.7|70838.5|326
1592369700000|2020-06-17 04:55:00|70850.2|70840.2|70846.1|70836.1|70852.7|70841.7|70843.6|70832.6|396
1592370000000|2020-06-17 05:00:00|70846.5|70836.5|70828.8|70818.8|70851.1|70839.9|70828.4|70818.4|494
1592370300000|2020-06-17 05:05:00|70828.6|70818.6|70857.6|70847.6|70871.4|70857.3|70828.6|70816.9|568
1592370600000|2020-06-17 05:10:00|70858.2|70848.2|70854.9|70844.9|70865.5|70854.6|70853.6|70842.4|532
1592370900000|2020-06-17 05:15:00|70854.8|70844.8|70847.8|70837.8|70861.8|70849.4|70845.3|70835.3|410
1592371200000|2020-06-17 05:20:00|70847.5|70837.5|70843.2|70833.2|70847.9|70837.9|70842.3|70832.3|471
1592371500000|2020-06-17 05:25:00|70843.1|70833.1|70840.1|70830.1|70849.3|70839.3|70838.4|70828.4|492
1592371800000|2020-06-17 05:30:00|70840.2|70830.2|70840.4|70830.4|70849.3|70837.9|70833.4|70823.4|536
1592372100000|2020-06-17 05:35:00|70840.6|70830.6|70834.1|70824.1|70849.7|70839.7|70833.2|70823.2|490
1592372400000|2020-06-17 05:40:00|70834.2|70824.2|70844.7|70834.7|70851|70839.5|70833.2|70821.5|484
1592372700000|2020-06-17 05:45:00|70844.6|70834.6|70841.6|70831.6|70852|70840.8|70840|70828.3|460
1592373000000|2020-06-17 05:50:00|70841.7|70831.7|70824.3|70814.3|70846|70831.7|70823.4|70813.4|456
1592373300000|2020-06-17 05:55:00|70824.2|70814.2|70822.4|70812.4|70833|70823|70820|70810|493
1592373600000|2020-06-17 06:00:00|70822.3|70812.3|70815.9|70805.9|70832.4|70819.5|70811.2|70799.8|529
1592373900000|2020-06-17 06:05:00|70816.2|70806.2|70809.5|70799.5|70823.2|70813.2|70804.4|70794.4|526
1592374200000|2020-06-17 06:10:00|70809.6|70799.6|70795.6|70785.6|70812.5|70802.5|70789.1|70778.8|581
1592374500000|2020-06-17 06:15:00|70795.7|70785.7|70801.6|70791.6|70806.2|70795.1|70793.2|70783.2|550
1592374800000|2020-06-17 06:20:00|70801.7|70791.7|70787.6|70777.6|70802.6|70792.6|70784.6|70771.6|498
1592375100000|2020-06-17 06:25:00|70787.4|70777.4|70803.7|70793.7|70805|70795|70783.3|70773.3|506
1592375400000|2020-06-17 06:30:00|70803.8|70793.8|70809.3|70799.3|70823.2|70811.8|70795.2|70785.2|491
1592375700000|2020-06-17 06:35:00|70810.1|70800.1|70811.7|70801.7|70819.9|70808.1|70809.1|70798.4|466
1592376000000|2020-06-17 06:40:00|70811.5|70801.5|70816.4|70806.4|70818.6|70808.6|70807.5|70797.5|465
1592376300000|2020-06-17 06:45:00|70816.7|70806.7|70827|70817|70827.7|70817.7|70811.7|70801.7|481
1592376600000|2020-06-17 06:50:00|70826.9|70816.9|70822.8|70812.8|70829.6|70819.6|70817.3|70802.2|452
1592376900000|2020-06-17 06:55:00|70824|70814|70831.4|70821.4|70834.2|70824.2|70815.9|70805.9|495
1592377200000|2020-06-17 07:00:00|70831.5|70821.5|70819.3|70809.3|70832.6|70822.6|70818.7|70808.7|571
1592377500000|2020-06-17 07:05:00|70819.4|70809.4|70833.9|70823.9|70834.2|70824.2|70810.7|70800.7|549
1592377800000|2020-06-17 07:10:00|70833.8|70823.8|70839.3|70829.3|70839.6|70829.6|70824.9|70814.3|594
1592378100000|2020-06-17 07:15:00|70839.2|70829.2|70838.4|70828.4|70847.1|70837.1|70835|70825|563
1592378400000|2020-06-17 07:20:00|70837.9|70827.9|70842.4|70832.4|70846.2|70836.2|70836.9|70824.9|509
1592378700000|2020-06-17 07:25:00|70842.2|70832.2|70827.5|70817.5|70843.2|70833.2|70824.3|70814.3|515
1592379000000|2020-06-17 07:30:00|70827|70817|70821.6|70811.6|70830|70820|70819.3|70806.5|504
1592379300000|2020-06-17 07:35:00|70821.8|70811.8|70812.3|70802.3|70826.5|70813.6|70812.1|70802.1|548
1592379600000|2020-06-17 07:40:00|70812.2|70802.2|70814.4|70804.4|70819.6|70809.6|70802.9|70787.7|508
1592379900000|2020-06-17 07:45:00|70814.5|70804.5|70813.6|70803.6|70825.6|70815.6|70811.2|70801.2|496
1592380200000|2020-06-17 07:50:00|70812.2|70802.2|70820.2|70810.2|70823.8|70813.8|70809.4|70799.4|456
1592380500000|2020-06-17 07:55:00|70820.3|70810.3|70837.2|70827.2|70839.8|70829.8|70820.2|70810.2|533
1592380800000|2020-06-17 08:00:00|70837.1|70827.1|70832.9|70822.9|70842.6|70832.6|70826.9|70814.4|565
1592381100000|2020-06-17 08:05:00|70832.8|70822.8|70823.9|70813.9|70838.1|70828.1|70820.8|70810.8|541
1592381400000|2020-06-17 08:10:00|70824|70814|70833.3|70823.3|70839.6|70829.6|70821.2|70811.2|540
1592381700000|2020-06-17 08:15:00|70833.2|70823.2|70803.4|70793.4|70835.4|70825.4|70791.5|70780|595
1592382000000|2020-06-17 08:20:00|70803.5|70793.5|70812.7|70802.7|70813.2|70803.2|70798.6|70787.6|593
1592382300000|2020-06-17 08:25:00|70817.6|70797.6|70805.1|70795.1|70817.7|70806.7|70804.2|70794.2|566
1592382600000|2020-06-17 08:30:00|70805.2|70795.2|70805.2|70795.2|70808.8|70798.8|70795.4|70785.4|543
1592382900000|2020-06-17 08:35:00|70805.3|70795.3|70823.5|70813.5|70828.5|70818.4|70804.2|70794.2|499
1592383200000|2020-06-17 08:40:00|70823.4|70813.4|70817.4|70807.4|70834.4|70824.4|70816.1|70806.1|498
1592383500000|2020-06-17 08:45:00|70816.9|70806.9|70811.8|70801.8|70818.5|70808.5|70803.8|70793.8|447
1592383800000|2020-06-17 08:50:00|70811.6|70801.6|70817.1|70807.1|70817.7|70807.7|70805.2|70795.2|485
1592384100000|2020-06-17 08:55:00|70817.2|70807.2|70821|70811|70828.4|70814.5|70813.3|70803.3|460
1592384400000|2020-06-17 09:00:00|70821.1|70811.1|70816.9|70806.9|70829.9|70819.9|70816.1|70801.6|525
1592384700000|2020-06-17 09:05:00|70816.7|70806.7|70822.4|70812.4|70829|70815.1|70816.7|70804.2|572
1592385000000|2020-06-17 09:10:00|70821.9|70811.9|70826.3|70816.3|70833.6|70822.7|70819.5|70807.6|525
1592385300000|2020-06-17 09:15:00|70826.2|70816.2|70832.3|70822.3|70837.1|70826.8|70824.9|70812.7|575
1592385600000|2020-06-17 09:20:00|70832.6|70822.6|70831.7|70821.7|70837.2|70824.8|70830.3|70816.7|448
1592385900000|2020-06-17 09:25:00|70831.8|70821.8|70825.9|70815.9|70832.9|70822.9|70823.7|70813.7|431
1592386200000|2020-06-17 09:30:00|70826.1|70816.1|70824.6|70814.6|70838.1|70828.1|70823.1|70813.1|513
1592386500000|2020-06-17 09:35:00|70825|70815|70840.5|70830.5|70846|70832.7|70824.1|70814.1|497
1592386800000|2020-06-17 09:40:00|70840.6|70830.6|70839.8|70829.8|70849.6|70838.5|70833.6|70822.3|528
1592387100000|2020-06-17 09:45:00|70838.8|70828.8|70845.5|70835.5|70862.4|70847|70834.2|70822.6|590
1592387400000|2020-06-17 09:50:00|70845.9|70835.9|70838.2|70828.2|70851.1|70838.1|70835.6|70823.2|587
1592387700000|2020-06-17 09:55:00|70838.1|70828.1|70856.4|70836.4|70862.5|70842.5|70837.6|70822.8|559
1592388000000|2020-06-17 10:00:00|70856.3|70836.3|70838.5|70828.5|70856.3|70840.6|70834.7|70815.8|530
1592388300000|2020-06-17 10:05:00|70838.4|70828.4|70849.3|70839.3|70861.9|70847.3|70838.4|70826.9|496
1592388600000|2020-06-17 10:10:00|70849.2|70839.2|70855|70835|70863.6|70845|70845.6|70830.3|493
1592388900000|2020-06-17 10:15:00|70849.8|70839.8|70849.6|70839.6|70859.9|70847.1|70845.2|70831.1|435
1592389200000|2020-06-17 10:20:00|70849.7|70839.7|70856.7|70836.7|70863.9|70851|70849|70835.8|469
1592389500000|2020-06-17 10:25:00|70857|70837|70831.3|70821.3|70861.2|70847.6|70819.1|70805|581
1592389800000|2020-06-17 10:30:00|70831.1|70821.1|70808|70798|70831.2|70821.2|70803.1|70787.9|588
1592390100000|2020-06-17 10:35:00|70813.3|70793.3|70800.3|70790.3|70814.1|70799.5|70791.3|70777.3|627
1592390400000|2020-06-17 10:40:00|70800|70790|70811.8|70791.8|70814.2|70799.2|70795.2|70781.4|592
1592390700000|2020-06-17 10:45:00|70811.7|70791.7|70803.7|70793.7|70817.2|70800.6|70800|70785.5|514
1592391000000|2020-06-17 10:50:00|70803.8|70793.8|70810.6|70800.6|70816|70802.9|70798|70783|532
1592391300000|2020-06-17 10:55:00|70810.4|70800.4|70797.4|70777.4|70817.3|70802.5|70792.6|70777.4|500
1592391600000|2020-06-17 11:00:00|70797.5|70777.5|70786|70776|70798.1|70784.1|70773.3|70756.1|550
1592391900000|2020-06-17 11:05:00|70786.3|70776.3|70792.9|70772.9|70805.5|70791.7|70780.9|70764.4|603
1592392200000|2020-06-17 11:10:00|70792.8|70772.8|70777|70767|70792.8|70777.3|70767.2|70752.1|556
1592392500000|2020-06-17 11:15:00|70778.1|70768.1|70788.3|70778.3|70796.3|70781.3|70776.3|70760.9|555
1592392800000|2020-06-17 11:20:00|70788.8|70778.8|70799.3|70789.3|70809.7|70796.3|70784.1|70771.1|548
1592393100000|2020-06-17 11:25:00|70799|70789|70795|70785|70807|70790.7|70789|70777.4|522
1592393400000|2020-06-17 11:30:00|70795.3|70785.3|70798.5|70788.5|70801.7|70788.9|70787.2|70773.4|514
1592393700000|2020-06-17 11:35:00|70798.4|70788.4|70805.9|70785.9|70809.2|70797.5|70792.8|70779.6|422
1592394000000|2020-06-17 11:40:00|70806|70786|70810.8|70800.8|70817.9|70803.9|70799.5|70784.6|500
1592394300000|2020-06-17 11:45:00|70811.1|70801.1|70802.1|70792.1|70821.7|70807.1|70800.9|70787.6|472
1592394600000|2020-06-17 11:50:00|70801.8|70791.8|70804|70794|70810.2|70797.2|70798.9|70784.3|425
1592394900000|2020-06-17 11:55:00|70804.1|70794.1|70812.7|70792.7|70834.2|70816.9|70802.3|70789.4|587
1592395200000|2020-06-17 12:00:00|70811.5|70791.5|70794.2|70774.2|70819.2|70806.1|70785|70770|694
1592395500000|2020-06-17 12:05:00|70795.6|70775.6|70799.1|70789.1|70809|70793.9|70780|70765|581
1592395800000|2020-06-17 12:10:00|70804|70784|70794.9|70784.9|70804|70790.2|70788.1|70772.7|532
1592396100000|2020-06-17 12:15:00|70791.6|70781.6|70788.8|70778.8|70806.1|70790.7|70779.4|70764.5|599
1592396400000|2020-06-17 12:20:00|70794.1|70774.1|70797|70787|70801.8|70788.8|70786.3|70771.6|586
1592396700000|2020-06-17 12:25:00|70797.1|70787.1|70815.3|70795.3|70820.2|70805.1|70793.3|70778.4|591
1592397000000|2020-06-17 12:30:00|70814.5|70794.5|70817.2|70807.2|70817.9|70807.9|70801|70781|546
1592397300000|2020-06-17 12:35:00|70817.5|70807.5|70815.7|70805.7|70824.4|70811.6|70812.5|70800.2|550
1592397600000|2020-06-17 12:40:00|70815.9|70805.9|70810.1|70800.1|70822.2|70807.5|70807.6|70794|554
1592397900000|2020-06-17 12:45:00|70810.4|70800.4|70812.9|70802.9|70818.8|70804.3|70800.3|70786.8|541
1592398200000|2020-06-17 12:50:00|70813.2|70803.2|70817.6|70807.6|70821.2|70809.2|70808.1|70793.2|544
1592398500000|2020-06-17 12:55:00|70817.5|70807.5|70804.4|70794.4|70837.5|70821.9|70803.5|70788.7|566
1592398800000|2020-06-17 13:00:00|70804.3|70794.3|70821.6|70801.6|70832|70816.5|70801.2|70791.2|590
1592399100000|2020-06-17 13:05:00|70822|70802|70814.1|70804.1|70824.8|70804.8|70802.8|70785.9|602
1592399400000|2020-06-17 13:10:00|70814.2|70804.2|70811.9|70791.9|70819.3|70804.2|70801.6|70787|560
1592399700000|2020-06-17 13:15:00|70806.2|70796.2|70800|70780|70813.8|70799.3|70793.9|70778.4|551
1592400000000|2020-06-17 13:20:00|70799.9|70779.9|70780|70760|70800.8|70780.8|70775.1|70760|550
1592400300000|2020-06-17 13:25:00|70778.4|70758.4|70773.9|70763.9|70782.4|70767.7|70772.1|70757.4|427
1592400600000|2020-06-17 13:30:00|70773.7|70763.7|70798.6|70778.6|70799.1|70783.6|70767.6|70752.8|425
1592400900000|2020-06-17 13:35:00|70798.7|70778.7|70805.1|70795.1|70811.4|70796.2|70787.7|70773.3|387
1592401200000|2020-06-17 13:40:00|70804.9|70794.9|70807.4|70797.4|70820.8|70805.6|70797.8|70785.7|381
1592401500000|2020-06-17 13:45:00|70807.1|70797.1|70794.4|70784.4|70818.9|70805.2|70793.4|70778.2|380
1592401800000|2020-06-17 13:50:00|70794.1|70784.1|70802.6|70792.6|70809.6|70796.2|70787|70773.8|387
1592402100000|2020-06-17 13:55:00|70802.5|70792.5|70804.5|70784.5|70830|70811.8|70801|70781|407
1592402400000|2020-06-17 14:00:00|70803.4|70783.4|70813.4|70793.4|70819.3|70799.3|70790.8|70776.2|411
1592402700000|2020-06-17 14:05:00|70813.2|70793.2|70810.1|70790.1|70815.2|70800|70801.7|70781.7|436
1592403000000|2020-06-17 14:10:00|70805.3|70795.3|70821.7|70801.7|70824.7|70810.2|70805.3|70791.3|636
1592403300000|2020-06-17 14:15:00|70821.9|70801.9|70839.3|70819.3|70854.1|70834.1|70799.9|70784.9|734
1592403600000|2020-06-17 14:20:00|70839.4|70819.4|70816.6|70796.6|70848.3|70828.3|70801.5|70781.5|760
1592403900000|2020-06-17 14:25:00|70817|70797|70821.2|70801.2|70833.5|70813.5|70815.7|70796|713
1592404200000|2020-06-17 14:30:00|70821.5|70801.5|70809.1|70789.1|70830.2|70810.2|70806.5|70787.4|717
1592404500000|2020-06-17 14:35:00|70809|70789|70805.4|70785.4|70817|70800.4|70795.2|70780.2|649
1592404800000|2020-06-17 14:40:00|70805.2|70785.2|70786.1|70776.1|70806.2|70791.1|70785|70770|596
1592405100000|2020-06-17 14:45:00|70790.7|70770.7|70788.5|70768.5|70796.2|70779.2|70783.5|70767.5|608
1592405400000|2020-06-17 14:50:00|70788.1|70768.1|70783.3|70763.3|70792.9|70772.9|70780|70763.1|604
1592405700000|2020-06-17 14:55:00|70783.5|70763.5|70801.7|70791.7|70805.7|70792.6|70777.6|70761.6|680
1592406000000|2020-06-17 15:00:00|70806|70796|70803.4|70783.4|70821.8|70801.8|70791.8|70777.7|678
1592406300000|2020-06-17 15:05:00|70803.6|70783.6|70801.8|70781.8|70806.5|70787.6|70790.1|70774|574
1592406600000|2020-06-17 15:10:00|70801.9|70781.9|70799.2|70779.2|70808.7|70790.7|70783.6|70768.3|585
1592406900000|2020-06-17 15:15:00|70799.5|70779.5|70810.6|70790.6|70811.7|70791.7|70793.7|70778.5|564
1592407200000|2020-06-17 15:20:00|70810.5|70790.5|70813.3|70793.3|70820.5|70800.6|70802.2|70787.6|499
1592407500000|2020-06-17 15:25:00|70813.4|70793.4|70822.8|70802.8|70825.6|70810.7|70807|70791.7|576
1592407800000|2020-06-17 15:30:00|70822.6|70802.6|70841.7|70821.7|70842.3|70827.1|70816.3|70801.6|555
1592408100000|2020-06-17 15:35:00|70842.2|70822.2|70825.4|70815.4|70843.3|70827.6|70824.9|70806|522
1592408400000|2020-06-17 15:40:00|70830.2|70810.2|70820.7|70800.7|70830.3|70810.3|70815.2|70800.1|547
1592408700000|2020-06-17 15:45:00|70821|70801|70815.2|70795.2|70825.6|70810.6|70814.7|70794.7|494
1592409000000|2020-06-17 15:50:00|70815.1|70795.1|70816.4|70796.4|70822.4|70807.4|70808.2|70793.1|543
1592409300000|2020-06-17 15:55:00|70816.2|70796.2|70816.7|70796.7|70822.4|70807.5|70804.6|70790.6|452
1592409600000|2020-06-17 16:00:00|70817.2|70797.2|70813.9|70803.9|70820.9|70805.9|70811|70795.7|404
1592409900000|2020-06-17 16:05:00|70813.6|70803.6|70815.1|70795.1|70819.2|70804.5|70809.7|70794.9|432
1592410200000|2020-06-17 16:10:00|70815.2|70795.2|70819.5|70809.5|70826.1|70811.3|70809.4|70794.8|480
1592410500000|2020-06-17 16:15:00|70819.3|70809.3|70813.2|70803.2|70825.9|70811.8|70811.2|70796.7|476
1592410800000|2020-06-17 16:20:00|70813.4|70803.4|70797.4|70777.4|70820.6|70805.5|70792.5|70776.8|526
1592411100000|2020-06-17 16:25:00|70797.3|70777.3|70813.7|70793.7|70815.1|70800.8|70791.9|70776.6|391
1592411400000|2020-06-17 16:30:00|70813.8|70793.8|70799.8|70789.8|70817.1|70802.4|70794.6|70778.2|499
1592411700000|2020-06-17 16:35:00|70799.9|70789.9|70802|70792|70813.6|70797.9|70798.6|70783.8|461
1592412000000|2020-06-17 16:40:00|70805.8|70785.8|70799.9|70779.9|70809.3|70794|70795.1|70779|402
1592412300000|2020-06-17 16:45:00|70799.8|70779.8|70798.7|70778.7|70804.2|70789.1|70788.4|70772.2|436
1592412600000|2020-06-17 16:50:00|70798.8|70778.8|70801.2|70781.2|70802.8|70786.9|70791.5|70776.7|481
1592412900000|2020-06-17 16:55:00|70796.2|70786.2|70783.6|70763.6|70807|70791.4|70778.6|70763.5|515
1592413200000|2020-06-17 17:00:00|70783.8|70763.8|70776.1|70756.1|70785.6|70770.3|70770.1|70754.6|418
1592413500000|2020-06-17 17:05:00|70775.4|70755.4|70776|70756|70780.8|70765.7|70769.1|70753.3|464
1592413800000|2020-06-17 17:10:00|70776.6|70756.6|70766.7|70756.7|70776.6|70758.6|70762.9|70747.7|371
1592414100000|2020-06-17 17:15:00|70766.3|70756.3|70768.8|70748.8|70770|70756.3|70760.8|70746.1|366
1592414400000|2020-06-17 17:20:00|70763.3|70753.3|70763.8|70743.8|70767.9|70753.3|70754.5|70740.4|372
1592414700000|2020-06-17 17:25:00|70763.9|70743.9|70760.6|70750.6|70765.9|70750.6|70755.5|70740.7|401
1592415000000|2020-06-17 17:30:00|70760.1|70750.1|70767.8|70747.8|70769.7|70754.4|70757.2|70741.6|351
1592415300000|2020-06-17 17:35:00|70767.9|70747.9|70715.6|70695.6|70774.1|70758.2|70713.6|70693.6|555
1592415600000|2020-06-17 17:40:00|70715.7|70695.7|70707.9|70687.9|70722.3|70703.2|70700.9|70680.9|437
1592415900000|2020-06-17 17:45:00|70708|70688|70700.3|70690.3|70713.8|70698.7|70698.9|70684.5|301
1592416200000|2020-06-17 17:50:00|70700.4|70690.4|70711.6|70701.6|70717.7|70701.9|70698.4|70684.3|337
1592416500000|2020-06-17 17:55:00|70716.6|70696.6|70713.1|70693.1|70723.5|70708.8|70703.6|70687.8|370
1592416800000|2020-06-17 18:00:00|70708.4|70698.4|70720.5|70700.5|70725.7|70710.8|70708.4|70692.9|417
1592417100000|2020-06-17 18:05:00|70720|70700|70715.7|70695.7|70720.7|70704.9|70708.3|70692.9|311
1592417400000|2020-06-17 18:10:00|70715.9|70695.9|70719.1|70699.1|70720.8|70706.5|70709.7|70694.3|354
1592417700000|2020-06-17 18:15:00|70718.9|70698.9|70720.4|70700.4|70722|70706.2|70706.9|70691.3|484
1592418000000|2020-06-17 18:20:00|70720.5|70700.5|70717.8|70697.8|70720.9|70705|70712.8|70694.7|475
1592418300000|2020-06-17 18:25:00|70718|70698|70720|70700|70731|70712.4|70714.2|70697.5|490
1592418600000|2020-06-17 18:30:00|70720.3|70700.3|70720.6|70700.6|70728.5|70708.5|70714|70699.1|443
1592418900000|2020-06-17 18:35:00|70720.5|70700.5|70724.8|70704.8|70726.3|70710.1|70715.1|70698.9|392
1592419200000|2020-06-17 18:40:00|70724.9|70704.9|70730.9|70710.9|70731.5|70716.1|70719.2|70703.9|462
1592419500000|2020-06-17 18:45:00|70730.5|70710.5|70737.8|70727.8|70742.8|70727.8|70725.4|70710.5|392
1592419800000|2020-06-17 18:50:00|70742.5|70722.5|70744.5|70724.5|70748.2|70732.8|70732.5|70716.8|407
1592420100000|2020-06-17 18:55:00|70744.3|70724.3|70753|70743|70758.2|70743.4|70736.2|70720.4|495
1592420400000|2020-06-17 19:00:00|70753.2|70743.2|70751.6|70731.6|70760.9|70743.2|70750.3|70730.3|549
1592420700000|2020-06-17 19:05:00|70751.7|70731.7|70754.8|70734.8|70757|70741.7|70746.1|70726.1|487
1592421000000|2020-06-17 19:10:00|70754.9|70734.9|70758.4|70738.4|70759.6|70739.6|70745.7|70727.4|512
1592421300000|2020-06-17 19:15:00|70758.3|70738.3|70762.1|70742.1|70767.2|70747.2|70752.3|70736.8|513
1592421600000|2020-06-17 19:20:00|70762|70742|70767.1|70747.1|70770|70750|70756.1|70736.1|586
1592421900000|2020-06-17 19:25:00|70766.9|70746.9|70764|70744|70769.7|70752.1|70761.2|70741.2|496
1592422200000|2020-06-17 19:30:00|70763.9|70743.9|70763.2|70743.2|70766.9|70751.6|70759.3|70742.7|539
1592422500000|2020-06-17 19:35:00|70763.3|70743.3|70761.8|70741.8|70763.8|70748.1|70756.5|70741.5|455
1592422800000|2020-06-17 19:40:00|70761.9|70741.9|70768.3|70748.3|70779|70759|70756.7|70741.5|495
1592423100000|2020-06-17 19:45:00|70768.2|70748.2|70770.3|70750.3|70771.1|70751.1|70760.3|70742.3|517
1592423400000|2020-06-17 19:50:00|70770.5|70750.5|70771.4|70751.4|70773.8|70753.8|70764.8|70744.8|575
1592423700000|2020-06-17 19:55:00|70771.2|70751.2|70755.5|70735.5|70776.9|70756.9|70755.3|70735.3|446
1592424000000|2020-06-17 20:00:00|70755.7|70735.7|70775.8|70755.8|70778.4|70758.4|70753.6|70733.6|357
1592424300000|2020-06-17 20:05:00|70775.7|70755.7|70774.4|70754.4|70776.7|70756.7|70773.5|70753.5|245
1592424600000|2020-06-17 20:10:00|70774.9|70754.9|70762|70742|70776.2|70756.2|70757.4|70737.4|301
1592424900000|2020-06-17 20:15:00|70761.7|70741.7|70769.5|70749.5|70770.4|70750.4|70761.1|70741.1|224
1592425200000|2020-06-17 20:20:00|70769.1|70749.1|70770.1|70750.1|70770.9|70750.9|70766.5|70746.5|149
1592425500000|2020-06-17 20:25:00|70770|70750|70768.5|70748.5|70771.6|70751.6|70763.3|70743.3|156
1592425800000|2020-06-17 20:30:00|70768|70748|70770.3|70750.3|70771.3|70751.3|70763.2|70743.2|219
1592426100000|2020-06-17 20:35:00|70770.4|70750.4|70789.6|70769.6|70793.6|70773.6|70767.7|70747.7|225
1592426400000|2020-06-17 20:40:00|70789.2|70769.2|70791|70771|70792.2|70772.2|70787.6|70767.6|201
1592426700000|2020-06-17 20:45:00|70789|70769|70788.2|70768.2|70793.1|70773.1|70787.2|70767.2|170
1592427000000|2020-06-17 20:50:00|70786.9|70766.9|70781.8|70761.8|70794.8|70769.6|70781.8|70761.8|161
1592427300000|2020-06-17 20:55:00|70781|70761|70789.7|70720.3|70793.4|70761.7|70764.5|70719.1|311
1592427600000|2020-06-17 21:00:00|70797.5|70719.6|70824.1|70749|70824.1|70749|70795.5|70714.8|57
1592427900000|2020-06-17 21:05:00|70834.7|70745.4|70807.4|70756.9|70834.7|70759.6|70804.1|70728|91
1592428200000|2020-06-17 21:10:00|70811.4|70752.1|70815.4|70737.3|70817.2|70760|70803.6|70734|101
1592428500000|2020-06-17 21:15:00|70812.5|70744.5|70807.9|70753.8|70818.9|70759.4|70802.4|70730.8|99
1592428800000|2020-06-17 21:20:00|70806.9|70754.7|70803.4|70758.1|70819.1|70759.7|70801.9|70727.1|94
1592429100000|2020-06-17 21:25:00|70803.9|70757.7|70806.1|70752|70814|70758.7|70802.5|70734.8|97
1592429400000|2020-06-17 21:30:00|70806.8|70750.6|70803.9|70754.5|70813.5|70760.4|70802|70750.6|126
1592429700000|2020-06-17 21:35:00|70801.8|70755.7|70802.2|70759.3|70809.3|70760.3|70801.3|70750|101
1592430000000|2020-06-17 21:40:00|70804.1|70750.9|70807.4|70758.6|70810.1|70760.2|70802.2|70747|129
1592430300000|2020-06-17 21:45:00|70808.6|70755.7|70800.4|70721.8|70823.1|70759.9|70795.4|70720.8|157
1592430600000|2020-06-17 21:50:00|70800.7|70721.9|70799.9|70742.4|70806|70744.9|70792.5|70717.2|284
1592430900000|2020-06-17 21:55:00|70802.1|70740.7|70799.5|70741.9|70805.3|70746.9|70796.5|70733.3|210
1592431200000|2020-06-17 22:00:00|70800.9|70738.3|70797.2|70745.7|70800.9|70761|70792|70738.3|374
1592431500000|2020-06-17 22:05:00|70799.1|70745.8|70801.1|70750.2|70809.4|70751.7|70795.5|70741.3|187
1592431800000|2020-06-17 22:10:00|70800|70750.8|70800.2|70749.6|70802.7|70752.9|70796.7|70744.1|114
1592432100000|2020-06-17 22:15:00|70797.6|70749.8|70796.2|70751.7|70802.5|70753.6|70795.4|70746.7|133
1592432400000|2020-06-17 22:20:00|70797.3|70750.9|70781.5|70728.7|70801.4|70752.4|70777.9|70726|249
1592432700000|2020-06-17 22:25:00|70782|70728.5|70774.6|70734.4|70789|70735|70769.3|70727.1|273
1592433000000|2020-06-17 22:30:00|70773.9|70733.8|70770.5|70726.3|70779.3|70736.4|70766|70721.7|352
1592433300000|2020-06-17 22:35:00|70770.4|70726.4|70769.2|70726.2|70775.4|70731.1|70764.5|70723.3|258
1592433600000|2020-06-17 22:40:00|70769.1|70725.1|70773.9|70721|70779.8|70729.5|70766.6|70706.1|256
1592433900000|2020-06-17 22:45:00|70774.8|70720.4|70772.8|70726.8|70780.4|70734|70767.1|70719.7|325
1592434200000|2020-06-17 22:50:00|70772.6|70727.1|70765.1|70729.7|70773.6|70733.6|70763.1|70726.6|198
1592434500000|2020-06-17 22:55:00|70765.7|70729.8|70763.7|70728.3|70770|70738.7|70756.2|70725.6|208
1592434800000|2020-06-17 23:00:00|70764.9|70734|70762.4|70742.4|70773.8|70746.5|70744.1|70722.5|389
1592435100000|2020-06-17 23:05:00|70762.5|70742.5|70765.1|70745.1|70766.9|70746.9|70760.4|70740.4|294
1592435400000|2020-06-17 23:10:00|70765|70745|70776.4|70756.4|70777.3|70757.3|70764.3|70744.3|314
1592435700000|2020-06-17 23:15:00|70776.5|70756.5|70783.8|70763.8|70786.5|70766.5|70775.3|70755.3|318
1592436000000|2020-06-17 23:20:00|70784.7|70764.7|70792.6|70762.1|70792.9|70770.5|70780.5|70760.5|410
1592436300000|2020-06-17 23:25:00|70787.3|70767.3|70785.9|70765.9|70794.4|70769.3|70784|70762|270
1592436600000|2020-06-17 23:30:00|70785.8|70765.8|70786.9|70766.9|70791.5|70771.5|70785.8|70765.8|273
1592436900000|2020-06-17 23:35:00|70787.4|70767.4|70786.3|70766.3|70791|70771|70784.7|70764.7|369
1592437200000|2020-06-17 23:40:00|70786.5|70766.5|70790.6|70770.6|70792.4|70772.4|70786.3|70766.3|291
1592437500000|2020-06-17 23:45:00|70790.3|70770.3|70793.3|70773.3|70794.9|70774.9|70788.2|70768.2|283
1592437800000|2020-06-17 23:50:00|70793.4|70773.4|70793.3|70773.3|70800.7|70780.7|70791.2|70771.2|301
1592438100000|2020-06-17 23:55:00|70794|70774|70790|70770|70794.3|70774.3|70786.1|70766.1|312
1592438400000|2020-06-18 00:00:00|70789.9|70769.9|70797.2|70777.2|70798.1|70778.1|70789.9|70769.9|466
1592438700000|2020-06-18 00:05:00|70796.8|70776.8|70800.5|70780.5|70805.4|70785.4|70794.8|70774.8|471
1592439000000|2020-06-18 00:10:00|70801.1|70781.1|70804.6|70784.6|70805.7|70785.7|70800.9|70780.9|537
1592439300000|2020-06-18 00:15:00|70804.5|70784.5|70803.9|70783.9|70812|70792|70802.4|70782.4|560
1592439600000|2020-06-18 00:20:00|70803.8|70783.8|70807.2|70787.2|70810.5|70790.5|70800.9|70780.9|496
1592439900000|2020-06-18 00:25:00|70804.9|70784.9|70806.1|70786.1|70807.6|70787.6|70793.2|70773.2|544
1592440200000|2020-06-18 00:30:00|70806|70786|70814.5|70794.5|70827.3|70807.3|70805.3|70785.3|452
1592440500000|2020-06-18 00:35:00|70814.7|70794.7|70810.6|70790.6|70817.2|70799.7|70809.4|70790.1|309
1592440800000|2020-06-18 00:40:00|70810.7|70790.7|70820.5|70800.5|70824.2|70804.2|70810.7|70790.7|431
1592441100000|2020-06-18 00:45:00|70820.4|70800.4|70816|70796|70825.1|70809.7|70815.1|70795.1|471
1592441400000|2020-06-18 00:50:00|70816.9|70796.9|70816.4|70796.4|70820.5|70801.1|70811.1|70794.1|431
1592441700000|2020-06-18 00:55:00|70813.8|70793.8|70820.2|70800.2|70821.9|70806.1|70813.8|70793.8|397
1592442000000|2020-06-18 01:00:00|70820.1|70800.1|70811|70791|70820.4|70800.4|70804.6|70785.8|492
1592442300000|2020-06-18 01:05:00|70811.1|70791.1|70814.4|70794.4|70817.8|70797.8|70802.8|70786|443
1592442600000|2020-06-18 01:10:00|70814.1|70794.1|70811.4|70791.4|70819.9|70799.9|70810.8|70790.8|427
1592442900000|2020-06-18 01:15:00|70811.7|70791.7|70819.5|70799.5|70821.4|70801.4|70803.2|70783.2|563
1592443200000|2020-06-18 01:20:00|70814.6|70804.6|70862|70842|70870.4|70854.8|70814.6|70800.3|651
1592443500000|2020-06-18 01:25:00|70862.7|70842.7|70849.2|70829.2|70862.7|70846|70842.7|70824.4|529
1592443800000|2020-06-18 01:30:00|70849.4|70829.4|70874.7|70864.7|70887.5|70869.1|70848.1|70828.1|721
1592444100000|2020-06-18 01:35:00|70874.9|70864.9|70854.4|70844.4|70881.6|70866.8|70852.3|70838.2|684
1592444400000|2020-06-18 01:40:00|70855|70845|70849|70829|70875|70861.3|70839.6|70825.6|707
1592444700000|2020-06-18 01:45:00|70848.9|70828.9|70843.8|70823.8|70853.1|70839.9|70824.2|70809.7|638
1592445000000|2020-06-18 01:50:00|70839.1|70829.1|70855.4|70835.4|70865.4|70851.2|70837.6|70822.4|625
1592445300000|2020-06-18 01:55:00|70850.5|70840.5|70840.9|70820.9|70860.8|70844.6|70829.7|70814.6|634
1592445600000|2020-06-18 02:00:00|70840.2|70820.2|70840.4|70820.4|70851.6|70837.6|70827.9|70814.3|630
1592445900000|2020-06-18 02:05:00|70840|70820|70828.3|70818.3|70842.6|70829.2|70825.6|70810.1|633
1592446200000|2020-06-18 02:10:00|70828.4|70818.4|70836.3|70826.3|70846.3|70834.7|70827.7|70813.4|562
1592446500000|2020-06-18 02:15:00|70836.5|70826.5|70818.2|70808.2|70843.4|70828.8|70817|70802.2|615
1592446800000|2020-06-18 02:20:00|70818.1|70808.1|70821.5|70811.5|70829.7|70815.3|70816.7|70803.9|526
1592447100000|2020-06-18 02:25:00|70821.6|70811.6|70816.7|70796.7|70832.2|70819.2|70806.9|70796.6|544
1592447400000|2020-06-18 02:30:00|70811.3|70801.3|70803.1|70793.1|70823.7|70809.8|70790.4|70776.4|535
1592447700000|2020-06-18 02:35:00|70803.2|70793.2|70818.6|70808.6|70823.3|70808.6|70803.2|70789.2|459
1592448000000|2020-06-18 02:40:00|70818.4|70808.4|70811.7|70801.7|70819.7|70809.7|70797.8|70784.2|547
1592448300000|2020-06-18 02:45:00|70811.4|70801.4|70810.1|70800.1|70813.3|70803.3|70797.6|70783.4|534
1592448600000|2020-06-18 02:50:00|70810|70800|70823.8|70813.8|70829.2|70819.2|70807.8|70797.8|611
1592448900000|2020-06-18 02:55:00|70823.9|70813.9|70812.8|70802.8|70825.5|70815.5|70812.8|70802.8|533
1592449200000|2020-06-18 03:00:00|70811.8|70801.8|70814.8|70804.8|70817.3|70807.2|70807|70795.5|559
1592449500000|2020-06-18 03:05:00|70814.9|70804.9|70803.9|70793.9|70816.2|70806.2|70803.4|70790.8|439
1592449800000|2020-06-18 03:10:00|70804.4|70794.4|70787.4|70777.4|70805.2|70794.6|70775.4|70764.8|592
1592450100000|2020-06-18 03:15:00|70787.8|70777.8|70779.1|70769.1|70794.3|70782.9|70776.3|70766.3|544
1592450400000|2020-06-18 03:20:00|70778.8|70768.8|70770|70760|70780.7|70768.9|70764.5|70751.1|570
1592450700000|2020-06-18 03:25:00|70769.9|70759.9|70768.3|70758.3|70776.2|70766.2|70763.5|70753.4|505
1592451000000|2020-06-18 03:30:00|70768.4|70758.4|70746.8|70726.8|70770.5|70760.1|70741.1|70726.1|466
1592451300000|2020-06-18 03:35:00|70745.6|70725.6|70741.5|70731.5|70751.7|70736.9|70732.4|70720.7|516
1592451600000|2020-06-18 03:40:00|70740.8|70730.8|70725.2|70715.2|70749.7|70735.2|70724|70709.3|523
1592451900000|2020-06-18 03:45:00|70725.3|70715.3|70729.3|70719.3|70738.9|70724.6|70716|70700.7|528
1592452200000|2020-06-18 03:50:00|70729.5|70719.5|70719.7|70709.7|70738.8|70727.3|70717.5|70707.5|456
1592452500000|2020-06-18 03:55:00|70719.6|70709.6|70694.4|70684.4|70719.6|70709.6|70694.3|70681.7|484
1592452800000|2020-06-18 04:00:00|70694.6|70684.6|70673.4|70663.4|70694.9|70684.9|70649.1|70633.4|537
1592453100000|2020-06-18 04:05:00|70673.3|70663.3|70685|70675|70689.7|70676.4|70666.4|70651.8|450
1592453400000|2020-06-18 04:10:00|70685.1|70675.1|70677.7|70667.7|70690.4|70676.9|70673.1|70661.9|385
1592453700000|2020-06-18 04:15:00|70677.9|70667.9|70671.9|70661.9|70682.7|70672.7|70670.7|70654.3|426
1592454000000|2020-06-18 04:20:00|70672.3|70662.3|70683.1|70673.1|70688.8|70674.7|70665.2|70650.9|429
1592454300000|2020-06-18 04:25:00|70682.9|70672.9|70666.9|70656.9|70688.9|70674.1|70665.9|70654.4|469
1592454600000|2020-06-18 04:30:00|70666.7|70656.7|70683.5|70673.5|70687.4|70674.5|70666.7|70653.7|420
1592454900000|2020-06-18 04:35:00|70683.6|70673.6|70685.5|70675.5|70690.5|70676.1|70677|70662.4|445
1592455200000|2020-06-18 04:40:00|70685.1|70675.1|70670.3|70660.3|70688.7|70675.1|70670.1|70655.7|459
1592455500000|2020-06-18 04:45:00|70670|70660|70665.6|70655.6|70681.6|70667.6|70665|70652|416
1592455800000|2020-06-18 04:50:00|70665|70655|70646.2|70636.2|70665.1|70655.1|70645|70630|480
1592456100000|2020-06-18 04:55:00|70647.2|70637.2|70656.5|70646.5|70662|70648.4|70642.5|70632.5|422
1592456400000|2020-06-18 05:00:00|70656.3|70646.3|70645.2|70635.2|70662.2|70647.1|70644|70629.7|516
1592456700000|2020-06-18 05:05:00|70645.6|70635.6|70647.6|70637.6|70658.7|70643.9|70642.7|70631.1|426
1592457000000|2020-06-18 05:10:00|70647|70637|70632.3|70622.3|70653.6|70643.6|70631.9|70617.1|401
1592457300000|2020-06-18 05:15:00|70632.2|70622.2|70641.4|70631.4|70642.1|70632.1|70622.6|70611.2|446
1592457600000|2020-06-18 05:20:00|70641.3|70631.3|70659.6|70649.6|70664.7|70650.9|70639.4|70624.6|502
1592457900000|2020-06-18 05:25:00|70659.7|70649.7|70664.5|70654.5|70674.4|70661.6|70657.1|70646.6|467
1592458200000|2020-06-18 05:30:00|70664.6|70654.6|70662.9|70652.9|70669.3|70654.9|70656.3|70642.6|463
1592458500000|2020-06-18 05:35:00|70662.4|70652.4|70666.5|70656.5|70681.8|70668|70662.3|70652|515
1592458800000|2020-06-18 05:40:00|70666.8|70656.8|70682.1|70672.1|70682.5|70672.1|70661|70646.5|481
1592459100000|2020-06-18 05:45:00|70684.6|70674.6|70692.1|70682.1|70694.2|70684.2|70676.6|70663|445
1592459400000|2020-06-18 05:50:00|70691.9|70681.9|70686.1|70676.1|70691.9|70681.9|70678.7|70664.3|525
1592459700000|2020-06-18 05:55:00|70685.8|70675.8|70696.6|70676.6|70709.1|70693.3|70683.4|70673.4|480
1592460000000|2020-06-18 06:00:00|70696.9|70676.9|70693.8|70683.8|70704.5|70692.3|70676.9|70662.2|604
1592460300000|2020-06-18 06:05:00|70693.7|70683.7|70714.4|70704.4|70714.5|70704.5|70688.6|70674|560
1592460600000|2020-06-18 06:10:00|70713.6|70703.6|70707.1|70697.1|70716.7|70705|70700.3|70688.2|579
1592460900000|2020-06-18 06:15:00|70706.9|70696.9|70693.9|70683.9|70714.7|70703.5|70693.9|70681.4|506
1592461200000|2020-06-18 06:20:00|70698.4|70678.4|70700.1|70690.1|70701.3|70690.3|70682|70667.8|523
1592461500000|2020-06-18 06:25:00|70700.3|70690.3|70681.9|70671.9|70705.1|70690.3|70681.9|70669|525
1592461800000|2020-06-18 06:30:00|70681.8|70671.8|70678.1|70668.1|70686.9|70672.4|70668.9|70654|580
1592462100000|2020-06-18 06:35:00|70678.6|70668.6|70680.5|70670.5|70692.1|70678.1|70668.2|70656.6|544
1592462400000|2020-06-18 06:40:00|70680.6|70670.6|70692|70682|70694.5|70684.5|70679.2|70664.4|453
1592462700000|2020-06-18 06:45:00|70692.1|70682.1|70695.1|70685.1|70697|70687|70677.9|70667.9|466
1592463000000|2020-06-18 06:50:00|70695|70685|70696.8|70686.8|70701|70691|70691.1|70678.6|462
1592463300000|2020-06-18 06:55:00|70695.6|70685.6|70676|70666|70695.6|70685.6|70669.9|70655.6|505
1592463600000|2020-06-18 07:00:00|70675.8|70665.8|70687.9|70677.9|70707.2|70691.7|70672.9|70662.9|591
1592463900000|2020-06-18 07:05:00|70687.8|70677.8|70680|70670|70696.6|70686.6|70679.4|70669.4|503
1592464200000|2020-06-18 07:10:00|70680.4|70670.4|70671.1|70661.1|70692.1|70682.1|70670.2|70657.7|561
1592464500000|2020-06-18 07:15:00|70670.6|70660.6|70687.7|70677.7|70687.7|70677.7|70664.1|70654.1|599
1592464800000|2020-06-18 07:20:00|70688.2|70678.2|70717|70707|70721.9|70708.3|70685.7|70674.1|584
1592465100000|2020-06-18 07:25:00|70716.8|70706.8|70707.2|70697.2|70722.8|70711|70695.9|70679.8|584
1592465400000|2020-06-18 07:30:00|70707.3|70697.3|70712.8|70702.8|70713|70703|70697.8|70685.3|546
1592465700000|2020-06-18 07:35:00|70712.4|70702.4|70681|70671|70712.4|70702.4|70680.7|70665.8|567
1592466000000|2020-06-18 07:40:00|70681.4|70671.4|70679.4|70669.4|70687.8|70674.4|70670.1|70657.7|585
1592466300000|2020-06-18 07:45:00|70679.9|70669.9|70690.4|70680.4|70690.9|70680.9|70676.7|70662.4|526
1592466600000|2020-06-18 07:50:00|70691|70681|70688.3|70678.3|70696.5|70681.3|70682.6|70667.5|539
1592466900000|2020-06-18 07:55:00|70688.4|70678.4|70695.7|70685.7|70706.4|70692.4|70685|70675|525
1592467200000|2020-06-18 08:00:00|70695.5|70685.5|70697.7|70687.7|70710.6|70696.6|70688.2|70672.8|568
1592467500000|2020-06-18 08:05:00|70697.9|70687.9|70697|70687|70710.9|70696.4|70687.2|70671.9|605
1592467800000|2020-06-18 08:10:00|70697.1|70687.1|70705.7|70695.7|70721|70707.2|70696.2|70686.2|550
1592468100000|2020-06-18 08:15:00|70705.6|70695.6|70715.6|70705.6|70725.7|70713.2|70703|70693|501
1592468400000|2020-06-18 08:20:00|70715.5|70705.5|70716.5|70706.5|70725.7|70711.1|70706.9|70696.9|490
1592468700000|2020-06-18 08:25:00|70717.1|70707.1|70730.8|70710.8|70739|70723.7|70714.9|70699.8|559
1592469000000|2020-06-18 08:30:00|70730.2|70710.2|70697.3|70687.3|70731.4|70716.1|70694|70679.2|639
1592469300000|2020-06-18 08:35:00|70697.4|70687.4|70691.1|70681.1|70702.3|70688.7|70676.6|70659.8|694
1592469600000|2020-06-18 08:40:00|70693.6|70683.6|70694.8|70684.8|70707.9|70695.5|70689.7|70676.3|605
1592469900000|2020-06-18 08:45:00|70694.7|70684.7|70694.3|70684.3|70702.2|70687.3|70687.4|70674.5|536
1592470200000|2020-06-18 08:50:00|70693.9|70683.9|70705.6|70695.6|70710.1|70696.3|70693.1|70678.3|587
1592470500000|2020-06-18 08:55:00|70706.1|70696.1|70719|70709|70721.7|70711.2|70705.3|70692.7|593
1592470800000|2020-06-18 09:00:00|70718.9|70708.9|70728.1|70718.1|70729.7|70718.4|70714.8|70702.1|540
1592471100000|2020-06-18 09:05:00|70728.2|70718.2|70735|70725|70741.3|70728.1|70720.6|70710.6|542
1592471400000|2020-06-18 09:10:00|70735.1|70725.1|70718.9|70708.9|70737.9|70725.8|70717.3|70703.6|519
1592471700000|2020-06-18 09:15:00|70718.7|70708.7|70702.1|70692.1|70722.6|70709.3|70698.5|70683.7|508
1592472000000|2020-06-18 09:20:00|70701.9|70691.9|70715.5|70705.5|70721|70705.9|70700.8|70690.8|502
1592472300000|2020-06-18 09:25:00|70715.9|70705.9|70721.7|70711.7|70731.3|70716.9|70715.1|70702.4|487
1592472600000|2020-06-18 09:30:00|70722|70712|70725|70715|70733.5|70719.8|70701.8|70685.9|593
1592472900000|2020-06-18 09:35:00|70725.2|70715.2|70734.6|70724.6|70749.1|70736.5|70722.7|70712.7|566
1592473200000|2020-06-18 09:40:00|70736.5|70726.5|70735.4|70725.4|70742.3|70729.4|70725.7|70711|508
1592473500000|2020-06-18 09:45:00|70735.6|70725.6|70727.2|70717.2|70743.1|70730.3|70726.3|70711.4|538
1592473800000|2020-06-18 09:50:00|70727.5|70717.5|70744.5|70724.5|70747.2|70733.4|70724.1|70710.5|483
1592474100000|2020-06-18 09:55:00|70741.5|70721.5|70710|70690|70743.3|70727.6|70707.7|70687.7|549
1592474400000|2020-06-18 10:00:00|70710.3|70690.3|70735.1|70715.1|70736.6|70716.6|70707.5|70687.5|542
1592474700000|2020-06-18 10:05:00|70734.9|70714.9|70741.4|70721.4|70741.7|70724.7|70730.8|70713.3|472
1592475000000|2020-06-18 10:10:00|70741.3|70721.3|70747|70727|70755.9|70736.7|70740.1|70720.1|452
1592475300000|2020-06-18 10:15:00|70746.5|70726.5|70749.9|70729.9|70756.8|70740.3|70738.7|70723.7|451
1592475600000|2020-06-18 10:20:00|70750|70730|70751.5|70731.5|70755.9|70738.1|70741.3|70725.7|428
1592475900000|2020-06-18 10:25:00|70751.4|70731.4|70743.5|70723.5|70752.1|70737.1|70738.9|70722.7|468
1592476200000|2020-06-18 10:30:00|70743.1|70723.1|70746.4|70736.4|70754|70738|70738.8|70723|423
1592476500000|2020-06-18 10:35:00|70746.3|70736.3|70756|70736|70764.7|70746|70746.2|70731.3|457
1592476800000|2020-06-18 10:40:00|70756.1|70736.1|70742|70732|70758|70742.1|70738.4|70724.2|490
1592477100000|2020-06-18 10:45:00|70746.4|70726.4|70744.3|70734.3|70753.9|70739.1|70734.5|70719.3|463
1592477400000|2020-06-18 10:50:00|70743.8|70733.8|70755.4|70735.4|70766.3|70749.1|70743.1|70728.3|492
1592477700000|2020-06-18 10:55:00|70755.3|70735.3|70752.2|70732.2|70757.7|70741.1|70744.3|70727.8|431
1592478000000|2020-06-18 11:00:00|70752.3|70732.3|70756.3|70736.3|70764.4|70748.8|70738.5|70721.7|660
1592478300000|2020-06-18 11:05:00|70756.4|70736.4|70762.5|70742.5|70766|70748.7|70751.4|70736.3|651
1592478600000|2020-06-18 11:10:00|70762.4|70742.4|70775.9|70755.9|70779.5|70759.5|70760.3|70740.3|608
1592478900000|2020-06-18 11:15:00|70775.6|70755.6|70769.5|70749.5|70778.6|70762.3|70759.1|70743.2|644
1592479200000|2020-06-18 11:20:00|70768.7|70748.7|70774.8|70754.8|70776.7|70760.6|70764|70748.2|594
1592479500000|2020-06-18 11:25:00|70775|70755|70769.2|70749.2|70778.2|70762.2|70765.9|70747.5|489
1592479800000|2020-06-18 11:30:00|70768.6|70748.6|70772.7|70752.7|70772.7|70752.7|70756.5|70741.3|495
1592480100000|2020-06-18 11:35:00|70772|70752|70767.4|70747.4|70783|70765.1|70767|70747|593
1592480400000|2020-06-18 11:40:00|70767|70747|70768.9|70748.9|70773.2|70753.2|70763.9|70743.9|435
1592480700000|2020-06-18 11:45:00|70768.8|70748.8|70773.1|70753.1|70784.2|70764.2|70765|70745|565
1592481000000|2020-06-18 11:50:00|70772.8|70752.8|70772|70752|70775.8|70760.3|70766.7|70747.7|514
1592481300000|2020-06-18 11:55:00|70771.8|70751.8|70769.8|70749.8|70779.1|70759.1|70763.8|70748.8|488
1592481600000|2020-06-18 12:00:00|70769.7|70749.7|70794.4|70774.4|70803.5|70789.2|70769.3|70749.3|677
1592481900000|2020-06-18 12:05:00|70795.8|70775.8|70798.6|70778.6|70803.5|70786.5|70787.3|70772.4|634
1592482200000|2020-06-18 12:10:00|70798.4|70778.4|70790.6|70780.6|70804.2|70790.7|70789.9|70774.1|567
1592482500000|2020-06-18 12:15:00|70796|70776|70778.6|70768.6|70799.2|70783.7|70778.4|70763.1|572
1592482800000|2020-06-18 12:20:00|70778.7|70768.7|70783.5|70773.5|70801.4|70786.3|70778.4|70760.7|526
1592483100000|2020-06-18 12:25:00|70783.6|70773.6|70782.2|70762.2|70789|70773.6|70774.7|70756.7|485
1592483400000|2020-06-18 12:30:00|70782.6|70762.6|70789.5|70769.5|70796.5|70783.4|70782.2|70762.2|646
1592483700000|2020-06-18 12:35:00|70789.4|70769.4|70771.4|70751.4|70793.8|70778.6|70762.7|70748|652
1592484000000|2020-06-18 12:40:00|70771.5|70751.5|70789.3|70769.3|70799.6|70780.6|70766.7|70750.6|552
1592484300000|2020-06-18 12:45:00|70789.7|70769.7|70799.5|70779.5|70800.7|70784.1|70783.8|70763.8|592
1592484600000|2020-06-18 12:50:00|70799.4|70779.4|70801|70781|70803.2|70787.8|70785.3|70770.1|536
1592484900000|2020-06-18 12:55:00|70800.6|70780.6|70805.2|70785.2|70806.9|70791.6|70794.3|70778.7|583
1592485200000|2020-06-18 13:00:00|70800.7|70790.7|70791.1|70781.1|70802.4|70792.2|70780.2|70763.6|557
1592485500000|2020-06-18 13:05:00|70790.3|70780.3|70811.9|70801.9|70818.4|70802.4|70787.4|70772.2|542
1592485800000|2020-06-18 13:10:00|70811.5|70801.5|70813.9|70803.9|70820.5|70805.3|70807.2|70793.1|402
1592486100000|2020-06-18 13:15:00|70814|70804|70815.2|70805.2|70822.1|70808.5|70812.5|70799.3|375
1592486400000|2020-06-18 13:20:00|70815.1|70805.1|70826.5|70816.5|70840.6|70830.6|70814|70801.4|527
1592486700000|2020-06-18 13:25:00|70826.4|70816.4|70820|70810|70833.7|70818.5|70810.9|70796.6|445
1592487000000|2020-06-18 13:30:00|70819.5|70809.5|70805.3|70795.3|70821.4|70811.4|70800.1|70788.4|397
1592487300000|2020-06-18 13:35:00|70805.4|70795.4|70799.4|70789.4|70815.6|70801.3|70799.1|70787.8|334
1592487600000|2020-06-18 13:40:00|70800|70790|70796.8|70786.8|70802.9|70792.9|70792.4|70782.4|329
1592487900000|2020-06-18 13:45:00|70796.3|70786.3|70805.3|70795.3|70806.4|70796.4|70795.9|70784.7|331
1592488200000|2020-06-18 13:50:00|70805.1|70795.1|70828.8|70818.8|70830.1|70820.1|70803|70793|326
1592488500000|2020-06-18 13:55:00|70830.1|70820.1|70828.1|70808.1|70843|70829|70821.8|70807.1|373
1592488800000|2020-06-18 14:00:00|70828|70808|70822.8|70812.8|70830.8|70817.1|70817.5|70802.7|613
1592489100000|2020-06-18 14:05:00|70822.5|70812.5|70813.3|70793.3|70825.6|70814.1|70801.9|70788.2|618
1592489400000|2020-06-18 14:10:00|70813.5|70793.5|70792.9|70782.9|70813.5|70798.8|70791.9|70776.6|595
1592489700000|2020-06-18 14:15:00|70793|70783|70801|70781|70806.9|70789|70792|70778.1|597
1592490000000|2020-06-18 14:20:00|70801.1|70781.1|70819.9|70809.9|70826|70811.5|70792.2|70777.4|565
1592490300000|2020-06-18 14:25:00|70820|70810|70807.7|70797.7|70826.7|70816.7|70801|70785.9|631
1592490600000|2020-06-18 14:30:00|70806.4|70796.4|70820.8|70800.8|70825.5|70810.6|70806.2|70791.4|630
1592490900000|2020-06-18 14:35:00|70820|70800|70805|70795|70822.9|70802.9|70794.3|70779.8|641
1592491200000|2020-06-18 14:40:00|70804.9|70794.9|70791.8|70771.8|70807.4|70795|70783.3|70767.8|612
1592491500000|2020-06-18 14:45:00|70792.2|70772.2|70788.5|70778.5|70795.6|70784.4|70785.3|70771.4|539
1592491800000|2020-06-18 14:50:00|70788.3|70778.3|70801.7|70791.7|70807.3|70792.7|70787.8|70773.5|596
1592492100000|2020-06-18 14:55:00|70801.8|70791.8|70791.8|70771.8|70815.2|70797.8|70781|70767.9|642
1592492400000|2020-06-18 15:00:00|70791.7|70771.7|70783.9|70773.9|70796.1|70781.6|70783.2|70768.5|543
1592492700000|2020-06-18 15:05:00|70783.7|70773.7|70787|70767|70796.6|70782|70775.6|70760.8|553
1592493000000|2020-06-18 15:10:00|70786.9|70766.9|70772.6|70762.6|70787.4|70773.5|70770.8|70757.1|496
1592493300000|2020-06-18 15:15:00|70772.3|70762.3|70774.9|70764.9|70784.5|70771.7|70768.4|70756.8|539
1592493600000|2020-06-18 15:20:00|70774.8|70764.8|70795.1|70785.1|70800.3|70785.2|70774.4|70761.7|582
1592493900000|2020-06-18 15:25:00|70795.4|70785.4|70793.7|70783.7|70805.6|70792.1|70791.3|70777.3|609
1592494200000|2020-06-18 15:30:00|70793.9|70783.9|70796.4|70786.4|70802.7|70787.7|70779.9|70769.9|612
1592494500000|2020-06-18 15:35:00|70796.8|70786.8|70823.7|70803.7|70825.3|70809.8|70793.2|70780.2|584
1592494800000|2020-06-18 15:40:00|70821.3|70801.3|70823.9|70803.9|70825.2|70809.8|70805.1|70790.1|534
1592495100000|2020-06-18 15:45:00|70823.8|70803.8|70808|70798|70825|70809.7|70807.4|70792.2|515
1592495400000|2020-06-18 15:50:00|70812.9|70792.9|70830|70810|70831.4|70811.4|70808.5|70792.9|556
1592495700000|2020-06-18 15:55:00|70830.2|70810.2|70840.1|70820.1|70841.7|70828|70822.4|70806.8|526
1592496000000|2020-06-18 16:00:00|70835.1|70825.1|70824.9|70804.9|70839|70825.5|70820.6|70803.3|536
1592496300000|2020-06-18 16:05:00|70825.7|70805.7|70819.9|70799.9|70828.7|70813.8|70814.9|70799.3|488
1592496600000|2020-06-18 16:10:00|70819.8|70799.8|70805.4|70795.4|70820.6|70805|70804.5|70789.5|474
1592496900000|2020-06-18 16:15:00|70806|70796|70820.7|70800.7|70823.7|70809.7|70805.4|70790.3|501
1592497200000|2020-06-18 16:20:00|70820.8|70800.8|70810.1|70800.1|70821.2|70806.9|70809.2|70794.8|413
1592497500000|2020-06-18 16:25:00|70815.2|70795.2|70814.3|70794.3|70816|70801.4|70806.2|70791.7|496
1592497800000|2020-06-18 16:30:00|70814.2|70794.2|70819.3|70799.3|70823.7|70807.8|70808.5|70793.2|462
1592498100000|2020-06-18 16:35:00|70819.9|70799.9|70839.5|70819.5|70842.1|70826.8|70814.9|70799.9|538
1592498400000|2020-06-18 16:40:00|70834.1|70824.1|70842.8|70822.8|70849.7|70833.7|70831.4|70816.6|525
1592498700000|2020-06-18 16:45:00|70843.1|70823.1|70834|70824|70845.9|70831|70832.2|70817.4|504
1592499000000|2020-06-18 16:50:00|70833.8|70823.8|70834.5|70824.5|70843.4|70829.2|70832.3|70817.2|405
1592499300000|2020-06-18 16:55:00|70834.4|70824.4|70848.4|70828.4|70851.7|70837.5|70834.2|70820.2|475
1592499600000|2020-06-18 17:00:00|70848.2|70828.2|70845|70835|70856.9|70842.9|70842.7|70827.5|518
1592499900000|2020-06-18 17:05:00|70845.1|70835.1|70840.8|70830.8|70853.9|70838.5|70839.2|70824.1|492
1592500200000|2020-06-18 17:10:00|70841|70831|70835.4|70825.4|70845.2|70831.2|70832.4|70817.4|405
1592500500000|2020-06-18 17:15:00|70835.5|70825.5|70839.9|70829.9|70846.3|70833.5|70833.8|70819.1|450
1592500800000|2020-06-18 17:20:00|70839.8|70829.8|70846.1|70836.1|70846.2|70836.2|70835.2|70820.7|366
1592501100000|2020-06-18 17:25:00|70846.2|70836.2|70847.5|70837.5|70864|70850.2|70843.9|70830.3|450
1592501400000|2020-06-18 17:30:00|70847.4|70837.4|70849|70829|70857.1|70842.6|70846.6|70828.5|435
1592501700000|2020-06-18 17:35:00|70848.9|70828.9|70844.7|70824.7|70852.8|70836.6|70838.9|70824.4|350
1592502000000|2020-06-18 17:40:00|70844.4|70824.4|70825.5|70815.5|70846.5|70831.6|70825.5|70811.2|354
1592502300000|2020-06-18 17:45:00|70825.7|70815.7|70835.1|70815.1|70843.4|70825.4|70824.9|70810|378
1592502600000|2020-06-18 17:50:00|70836.6|70816.6|70839.3|70819.3|70840.4|70825.4|70830.4|70815.6|367
1592502900000|2020-06-18 17:55:00|70839.4|70819.4|70837.7|70817.7|70840.5|70829.3|70829.7|70814.3|439
1592503200000|2020-06-18 18:00:00|70832.5|70822.5|70840.4|70820.4|70840.7|70824.8|70828.5|70814|453
1592503500000|2020-06-18 18:05:00|70840.5|70820.5|70850|70830|70850.2|70835.2|70835.4|70819.4|481
1592503800000|2020-06-18 18:10:00|70849.7|70829.7|70852.2|70832.2|70855.7|70840.6|70844|70826.6|428
1592504100000|2020-06-18 18:15:00|70852.1|70832.1|70846|70826|70855.5|70839.9|70839.7|70824.6|428
1592504400000|2020-06-18 18:20:00|70845.9|70825.9|70836.4|70826.4|70849.6|70834.5|70836.2|70822|403
1592504700000|2020-06-18 18:25:00|70836.9|70826.9|70837.3|70827.3|70839.9|70828|70829.6|70814.7|374
1592505000000|2020-06-18 18:30:00|70841.5|70821.5|70849.8|70829.8|70852.2|70836.8|70835.7|70821|515
1592505300000|2020-06-18 18:35:00|70849.6|70829.6|70851.2|70831.2|70851.4|70836.9|70840.1|70823|377
1592505600000|2020-06-18 18:40:00|70851.7|70831.7|70848.7|70838.7|70855.9|70840.7|70845|70829.9|350
1592505900000|2020-06-18 18:45:00|70853.7|70833.7|70855.6|70835.6|70855.7|70840.1|70845|70829.2|318
1592506200000|2020-06-18 18:50:00|70855.7|70835.7|70847.9|70827.9|70855.8|70839.4|70846.1|70827.5|299
1592506500000|2020-06-18 18:55:00|70847.8|70827.8|70852.7|70832.7|70852.8|70837.7|70842.8|70827.7|352
1592506800000|2020-06-18 19:00:00|70852.4|70832.4|70853|70843|70860.2|70844.8|70850.1|70832.3|379
1592507100000|2020-06-18 19:05:00|70852.6|70842.6|70852.6|70842.6|70859.9|70845.5|70851|70836.4|390
1592507400000|2020-06-18 19:10:00|70852.7|70842.7|70850.6|70840.6|70856.8|70842.7|70848.3|70832.6|431
1592507700000|2020-06-18 19:15:00|70850.3|70840.3|70842.8|70822.8|70855.4|70840.4|70837.4|70821.7|441
1592508000000|2020-06-18 19:20:00|70842.5|70822.5|70839.7|70819.7|70846.7|70828.6|70833.2|70817.3|445
1592508300000|2020-06-18 19:25:00|70839.6|70819.6|70839.9|70819.9|70844.6|70828.5|70834.4|70819.3|442
1592508600000|2020-06-18 19:30:00|70839.8|70819.8|70830|70810|70839.8|70824.7|70823.8|70808.4|407
1592508900000|2020-06-18 19:35:00|70830.3|70810.3|70823.9|70813.9|70836.6|70822.3|70823.9|70807.9|369
1592509200000|2020-06-18 19:40:00|70828.4|70808.4|70836.2|70816.2|70837.2|70817.2|70822.7|70808.1|351
1592509500000|2020-06-18 19:45:00|70836.5|70816.5|70834.3|70814.3|70836.5|70816.5|70830.5|70810.5|281
1592509800000|2020-06-18 19:50:00|70834|70814|70830.4|70810.4|70837.2|70819.9|70827.3|70807.3|442
1592510100000|2020-06-18 19:55:00|70830.2|70810.2|70840.9|70820.9|70843.6|70823.6|70825.4|70809.9|417
1592510400000|2020-06-18 20:00:00|70841.1|70821.1|70843.3|70823.3|70845.3|70825.3|70841.1|70821.1|269
1592510700000|2020-06-18 20:05:00|70843.4|70823.4|70842.6|70822.6|70843.4|70823.4|70841.9|70821.9|230
1592511000000|2020-06-18 20:10:00|70842.5|70822.5|70837.4|70817.4|70843.2|70823.2|70835.6|70815.6|265
1592511300000|2020-06-18 20:15:00|70837.5|70817.5|70838.7|70818.7|70839.5|70819.5|70837.4|70817.4|203
1592511600000|2020-06-18 20:20:00|70838.9|70818.9|70838.3|70818.3|70839.2|70819.2|70836.7|70816.7|140
1592511900000|2020-06-18 20:25:00|70838.2|70818.2|70838.2|70818.2|70838.9|70818.9|70836.5|70816.5|99
1592512200000|2020-06-18 20:30:00|70838.3|70818.3|70837.6|70817.6|70838.7|70818.7|70836.6|70816.6|174
1592512500000|2020-06-18 20:35:00|70837.3|70817.3|70842|70822|70843.8|70823.8|70836.2|70816.2|249
1592512800000|2020-06-18 20:40:00|70842.1|70822.1|70841.5|70821.5|70842.7|70822.7|70840.7|70820.7|407
1592513100000|2020-06-18 20:45:00|70841.6|70821.6|70841.3|70821.3|70842.8|70822.8|70840.8|70820.8|483
1592513400000|2020-06-18 20:50:00|70841.1|70821.1|70841.6|70821.6|70843.4|70823.4|70840.3|70820.3|308
1592513700000|2020-06-18 20:55:00|70841.4|70821.4|70830.3|70793|70842.5|70822.5|70828.2|70793|328
1592514000000|2020-06-18 21:00:00|70835.3|70792.2|70839.9|70794.7|70843.4|70811.1|70831.1|70783|47
1592514300000|2020-06-18 21:05:00|70840|70789.3|70838.7|70796.8|70861|70812.9|70835|70759.3|92
1592514600000|2020-06-18 21:10:00|70841.2|70793.4|70838.9|70801.6|70844.5|70803.1|70838.9|70793.4|59
1592514900000|2020-06-18 21:15:00|70846|70796.8|70839|70803.7|70847|70804.8|70838.8|70793.1|62
1592515200000|2020-06-18 21:20:00|70840.4|70796.9|70842.3|70784.1|70847.4|70802.3|70838.8|70784.1|90
1592515500000|2020-06-18 21:25:00|70844.7|70791.3|70843.3|70800.6|70847|70801.6|70839|70789.1|117
1592515800000|2020-06-18 21:30:00|70843.2|70800.2|70840.2|70801.6|70845.4|70802.9|70834.8|70795.4|124
1592516100000|2020-06-18 21:35:00|70840.8|70801.5|70837.1|70801.4|70843.6|70803.1|70834.8|70794.3|136
1592516400000|2020-06-18 21:40:00|70839.3|70801.6|70857|70803.8|70860.1|70811.3|70834.8|70793.1|648
1592516700000|2020-06-18 21:45:00|70858.7|70801.7|70858.2|70805.2|70860|70809.4|70855.8|70799.2|714
1592517000000|2020-06-18 21:50:00|70857.7|70805|70857.6|70804.1|70860.2|70808.7|70851.7|70796.2|207
1592517300000|2020-06-18 21:55:00|70857.9|70803.9|70857|70806.4|70859|70809.8|70855.1|70800.6|632
1592517600000|2020-06-18 22:00:00|70854.9|70801|70851.6|70799.4|70859.9|70808.5|70849.4|70787.8|462
1592517900000|2020-06-18 22:05:00|70852.2|70798.6|70856.7|70802.8|70856.9|70808.8|70847.2|70795|221
1592518200000|2020-06-18 22:10:00|70847.6|70799|70847.5|70806.8|70857.3|70812.8|70842.9|70797|330
1592518500000|2020-06-18 22:15:00|70846.8|70812.2|70848.6|70810.4|70856.5|70819.3|70838.2|70802.9|202
1592518800000|2020-06-18 22:20:00|70848.7|70810.2|70848.3|70811.5|70856|70817.5|70837.5|70805.8|144
1592519100000|2020-06-18 22:25:00|70847.4|70811.4|70850.5|70809.4|70854.8|70813|70842.7|70806.6|191
1592519400000|2020-06-18 22:30:00|70848.9|70808.9|70851.3|70809.1|70853.7|70813.3|70843.5|70807.1|148
1592519700000|2020-06-18 22:35:00|70856|70807.4|70851.2|70809.7|70859.2|70812.8|70846.2|70804.2|200
1592520000000|2020-06-18 22:40:00|70850.4|70808.6|70848|70809.6|70855|70819.6|70839.6|70805.8|389
1592520300000|2020-06-18 22:45:00|70847.1|70809.7|70846.7|70809.4|70850.9|70818|70835.9|70805|383
1592520600000|2020-06-18 22:50:00|70849.7|70807.5|70842.4|70809.1|70849.9|70816.8|70835.1|70805.8|402
1592520900000|2020-06-18 22:55:00|70843.8|70807.7|70833.6|70813.6|70851.3|70816.1|70832.1|70804|243
1592521200000|2020-06-18 23:00:00|70834.4|70814.4|70835.1|70815.1|70835.7|70815.7|70829.3|70809.3|323
1592521500000|2020-06-18 23:05:00|70835.4|70815.4|70842.4|70822.4|70848.9|70823.2|70833.1|70811.9|287
1592521800000|2020-06-18 23:10:00|70842.3|70822.3|70849.5|70814.4|70849.5|70823.9|70840.6|70814|265
1592522100000|2020-06-18 23:15:00|70848.2|70818|70815.8|70795.8|70848.9|70824.7|70811|70784.1|387
1592522400000|2020-06-18 23:20:00|70815.7|70795.7|70818.8|70798.8|70833.8|70805.9|70811.4|70791.4|367
1592522700000|2020-06-18 23:25:00|70818.5|70798.5|70815.6|70795.6|70819.3|70799.3|70814.4|70794.4|213
1592523000000|2020-06-18 23:30:00|70815.7|70795.7|70794.5|70760.8|70817.7|70797.7|70793.2|70759.3|323
1592523300000|2020-06-18 23:35:00|70794.3|70760.5|70801.3|70781.3|70807.8|70783.8|70793.7|70760.5|304
1592523600000|2020-06-18 23:40:00|70801.2|70781.2|70800.9|70780.9|70805.9|70782.3|70798.8|70775.8|355
1592523900000|2020-06-18 23:45:00|70800.2|70780.2|70792.3|70772.3|70803.8|70780.6|70791.7|70767.8|240
1592524200000|2020-06-18 23:50:00|70792.5|70772.5|70805.6|70785.6|70808.2|70788.2|70791.9|70766.4|276
1592524500000|2020-06-18 23:55:00|70806.1|70786.1|70812|70792|70813.2|70793.2|70803.3|70783.3|299
1592524800000|2020-06-19 00:00:00|70812.1|70792.1|70816.7|70796.7|70838.6|70818.6|70812.1|70788.5|459
1592525100000|2020-06-19 00:05:00|70816.8|70796.8|70825.4|70805.4|70826.4|70806.4|70814.9|70794.9|351
1592525400000|2020-06-19 00:10:00|70825.3|70805.3|70827|70807|70828.8|70808.8|70822.5|70802.5|383
1592525700000|2020-06-19 00:15:00|70827.6|70807.6|70827.1|70807.1|70830|70811.1|70820.3|70802.9|407
1592526000000|2020-06-19 00:20:00|70827.4|70807.4|70826.9|70806.9|70828.9|70808.9|70824.5|70804.5|529
1592526300000|2020-06-19 00:25:00|70827|70807|70839.4|70819.4|70839.7|70819.7|70825.3|70805.3|381
1592526600000|2020-06-19 00:30:00|70839.3|70819.3|70832.9|70812.9|70841|70821|70830.4|70810.4|371
1592526900000|2020-06-19 00:35:00|70832.4|70812.4|70847.6|70827.6|70851.6|70831.6|70827.3|70807.3|384
1592527200000|2020-06-19 00:40:00|70848.8|70828.8|70840.6|70820.6|70850.1|70830.1|70839.7|70819.7|361
1592527500000|2020-06-19 00:45:00|70840.5|70820.5|70846|70826|70850.4|70830.4|70836.8|70816.8|452
1592527800000|2020-06-19 00:50:00|70845.9|70825.9|70823.4|70803.4|70845.9|70825.9|70823.4|70803.4|488
1592528100000|2020-06-19 00:55:00|70824.2|70804.2|70836.6|70816.6|70838.3|70818.3|70814.6|70797.7|443
1592528400000|2020-06-19 01:00:00|70836.8|70816.8|70832.7|70822.7|70842.9|70826.5|70820.9|70804.5|546
1592528700000|2020-06-19 01:05:00|70832.5|70822.5|70840.3|70820.3|70847.2|70831.8|70828.6|70813.7|479
1592529000000|2020-06-19 01:10:00|70840.2|70820.2|70832.5|70812.5|70845.8|70828.8|70828.3|70808.3|500
1592529300000|2020-06-19 01:15:00|70833.9|70813.9|70831|70811|70837.4|70817.4|70818.2|70798.2|551
1592529600000|2020-06-19 01:20:00|70827.1|70817.1|70808.7|70798.7|70830.6|70817.1|70808.6|70795.2|528
1592529900000|2020-06-19 01:25:00|70808.8|70798.8|70824.5|70804.5|70826.1|70811|70801.5|70786.5|526
1592530200000|2020-06-19 01:30:00|70824.6|70804.6|70813.4|70803.4|70825.3|70810.5|70800.2|70787.3|626
1592530500000|2020-06-19 01:35:00|70813.3|70803.3|70815.4|70805.4|70822.4|70810|70806.5|70792.7|547
1592530800000|2020-06-19 01:40:00|70817.2|70807.2|70822.4|70812.4|70823.8|70813|70813.5|70799.6|531
1592531100000|2020-06-19 01:45:00|70822.3|70812.3|70786.9|70776.9|70822.7|70812.7|70786.2|70776.2|581
1592531400000|2020-06-19 01:50:00|70787.4|70777.4|70782.7|70772.7|70804.3|70789.6|70780.6|70770.6|561
1592531700000|2020-06-19 01:55:00|70782.5|70772.5|70802.2|70792.2|70805|70795|70781.6|70771.6|551
1592532000000|2020-06-19 02:00:00|70801.9|70791.9|70800.4|70790.4|70813.6|70803.6|70799.4|70784.3|568
1592532300000|2020-06-19 02:05:00|70800.7|70790.7|70803.6|70793.6|70804.8|70794.8|70789.2|70779.2|516
1592532600000|2020-06-19 02:10:00|70803.5|70793.5|70792.3|70782.3|70806.8|70796.8|70789.3|70777.7|426
1592532900000|2020-06-19 02:15:00|70792.2|70782.2|70792.6|70782.6|70797.6|70787.6|70786.6|70776.6|531
1592533200000|2020-06-19 02:20:00|70793.1|70783.1|70802.4|70792.4|70803.8|70793.8|70788.7|70778.7|461
1592533500000|2020-06-19 02:25:00|70802.3|70792.3|70811.7|70801.7|70818.6|70808.6|70801.6|70791.6|482
1592533800000|2020-06-19 02:30:00|70811.5|70801.5|70824.8|70814.8|70835.4|70821.6|70810|70800|518
1592534100000|2020-06-19 02:35:00|70823.2|70813.2|70823.3|70813.3|70829.4|70817.4|70819.1|70809|406
1592534400000|2020-06-19 02:40:00|70823.1|70813.1|70820.8|70810.8|70832.2|70822.2|70820.5|70810.5|453
1592534700000|2020-06-19 02:45:00|70820.9|70810.9|70812.5|70802.5|70823.9|70813.9|70811.9|70801.9|425
1592535000000|2020-06-19 02:50:00|70812.6|70802.6|70805.1|70795.1|70813.6|70803.6|70801.5|70791.5|469
1592535300000|2020-06-19 02:55:00|70805.7|70795.7|70801.1|70791.1|70809.5|70799.5|70800.8|70790.8|444
1592535600000|2020-06-19 03:00:00|70801.4|70791.4|70806.3|70796.3|70810.5|70800.5|70801.4|70791.4|450
1592535900000|2020-06-19 03:05:00|70806.4|70796.4|70802.4|70792.4|70808.4|70798.4|70800.7|70790.7|410
1592536200000|2020-06-19 03:10:00|70802.5|70792.5|70805.2|70795.2|70809.1|70799.1|70799.6|70789.6|420
1592536500000|2020-06-19 03:15:00|70805.1|70795.1|70798.6|70788.6|70805.2|70795.2|70791.1|70777|455
1592536800000|2020-06-19 03:20:00|70798.5|70788.5|70806|70796|70807.4|70797.4|70797.7|70787.7|413
1592537100000|2020-06-19 03:25:00|70805.9|70795.9|70804.5|70794.5|70813.9|70803.9|70804.5|70794.5|436
1592537400000|2020-06-19 03:30:00|70804.3|70794.3|70809.1|70799.1|70810.3|70800.3|70803.5|70793.5|329
1592537700000|2020-06-19 03:35:00|70809.2|70799.2|70800.1|70790.1|70814.2|70804.2|70798.8|70788.8|384
1592538000000|2020-06-19 03:40:00|70800.2|70790.2|70795.8|70785.8|70800.2|70790.2|70791.3|70781.3|427
1592538300000|2020-06-19 03:45:00|70795.9|70785.9|70799|70789|70804.8|70794.8|70792.2|70782.2|446
1592538600000|2020-06-19 03:50:00|70799.6|70789.6|70800.6|70790.6|70806.8|70793.1|70796|70786|386
1592538900000|2020-06-19 03:55:00|70800.8|70790.8|70778.1|70768.1|70801.1|70791.1|70777.9|70767.9|457
1592539200000|2020-06-19 04:00:00|70778|70768|70776.7|70766.7|70782|70772|70772.8|70762.8|404
1592539500000|2020-06-19 04:05:00|70776.8|70766.8|70780.9|70770.9|70782.4|70772.4|70776.7|70766.7|372
1592539800000|2020-06-19 04:10:00|70780.8|70770.8|70786.5|70776.5|70787.3|70777.3|70779|70769|361
1592540100000|2020-06-19 04:15:00|70786.6|70776.6|70783.5|70773.5|70788.5|70778.5|70780.6|70770.6|404
1592540400000|2020-06-19 04:20:00|70784|70774|70785.9|70775.9|70786.7|70776.7|70783.5|70773.5|294
1592540700000|2020-06-19 04:25:00|70786.1|70776.1|70795.4|70785.4|70796.1|70786.1|70785.5|70775.5|343
1592541000000|2020-06-19 04:30:00|70795.5|70785.5|70785|70775|70796.1|70786.1|70782.9|70772.9|353
1592541300000|2020-06-19 04:35:00|70785.1|70775.1|70786.1|70776.1|70793.3|70783.3|70784.8|70774.8|425
1592541600000|2020-06-19 04:40:00|70786|70776|70785.4|70775.4|70787.4|70777.4|70782.3|70772.3|333
1592541900000|2020-06-19 04:45:00|70785.3|70775.3|70789.2|70779.2|70789.2|70779.2|70782.7|70772.7|246
1592542200000|2020-06-19 04:50:00|70789.4|70779.4|70801.4|70791.4|70801.7|70791.7|70788.7|70778.7|295
1592542500000|2020-06-19 04:55:00|70801.2|70791.2|70812|70802|70813.7|70803.7|70801.1|70791.1|391
1592542800000|2020-06-19 05:00:00|70811.8|70801.8|70809.4|70799.4|70815.1|70805.1|70806.1|70796.1|371
1592543100000|2020-06-19 05:05:00|70809.3|70799.3|70809.6|70799.6|70813.2|70803.2|70808|70798|354
1592543400000|2020-06-19 05:10:00|70809.5|70799.5|70809.5|70799.5|70810.7|70800.7|70807|70797|226
1592543700000|2020-06-19 05:15:00|70809.4|70799.4|70813.2|70803.2|70814.1|70804.1|70807.4|70797.4|288
1592544000000|2020-06-19 05:20:00|70813.3|70803.3|70807.4|70797.4|70814.5|70804.5|70802.8|70792.8|329
1592544300000|2020-06-19 05:25:00|70807.5|70797.5|70802.2|70792.2|70807.5|70797.5|70801.6|70791.6|275
1592544600000|2020-06-19 05:30:00|70802|70792|70808.2|70798.2|70809.2|70799.2|70801.5|70791.5|425
1592544900000|2020-06-19 05:35:00|70808.3|70798.3|70809.5|70799.5|70815|70805|70805.6|70795.6|355
1592545200000|2020-06-19 05:40:00|70809.3|70799.3|70811.6|70801.6|70814.3|70804.3|70808.6|70798.6|293
1592545500000|2020-06-19 05:45:00|70811.5|70801.5|70817.5|70807.5|70817.8|70807.8|70808.7|70798.7|324
1592545800000|2020-06-19 05:50:00|70817.1|70807.1|70796.8|70786.8|70818.6|70808.6|70796.5|70786.5|379
1592546100000|2020-06-19 05:55:00|70796.6|70786.6|70808.9|70798.9|70811.6|70801.6|70796.4|70786.4|371
1592546400000|2020-06-19 06:00:00|70808|70798|70799.8|70789.8|70809.3|70799.3|70798.3|70788.3|500
1592546700000|2020-06-19 06:05:00|70800.1|70790.1|70793.5|70783.5|70801.4|70791.4|70792.7|70782.7|425
1592547000000|2020-06-19 06:10:00|70793.7|70783.7|70788.6|70778.6|70795.6|70785.6|70782.4|70771.8|499
1592547300000|2020-06-19 06:15:00|70788.7|70778.7|70790.2|70780.2|70798.5|70785.6|70786.2|70776.2|476
1592547600000|2020-06-19 06:20:00|70790.1|70780.1|70799|70789|70799.1|70789.1|70785.4|70775.4|434
1592547900000|2020-06-19 06:25:00|70798.9|70788.9|70787.2|70777.2|70799|70789|70776.8|70766.8|439
1592548200000|2020-06-19 06:30:00|70787.4|70777.4|70749.4|70729.4|70798|70788|70749.1|70729.1|459
1592548500000|2020-06-19 06:35:00|70752.5|70732.5|70735|70725|70755.6|70738.5|70729|70710|669
1592548800000|2020-06-19 06:40:00|70734.9|70724.9|70747.2|70737.2|70749.5|70738.6|70731.3|70721.3|507
1592549100000|2020-06-19 06:45:00|70746.8|70736.8|70719.1|70709.1|70756.8|70746.8|70715.7|70705.7|574
1592549400000|2020-06-19 06:50:00|70719|70709|70705.3|70695.3|70723.4|70709.8|70694.3|70679.7|627
1592549700000|2020-06-19 06:55:00|70704.3|70694.3|70690.2|70680.2|70705.2|70695.2|70671.2|70661.2|732
1592550000000|2020-06-19 07:00:00|70690|70680|70713.4|70703.4|70719.7|70709.7|70688.1|70677|596
1592550300000|2020-06-19 07:05:00|70713.3|70703.3|70701.8|70691.8|70717.7|70703.9|70692.5|70678.8|540
1592550600000|2020-06-19 07:10:00|70702|70692|70722.9|70712.9|70725.7|70712.9|70701.9|70691.9|574
1592550900000|2020-06-19 07:15:00|70723|70713|70728.4|70718.4|70738.7|70726.5|70720.9|70710.9|465
1592551200000|2020-06-19 07:20:00|70728.3|70718.3|70733.9|70723.9|70739.4|70729.4|70720.1|70710.1|490
1592551500000|2020-06-19 07:25:00|70734|70724|70749.3|70739.3|70750|70740|70731.6|70721.6|607
1592551800000|2020-06-19 07:30:00|70749.4|70739.4|70743.3|70733.3|70761.8|70749.9|70743.3|70731.8|519
1592552100000|2020-06-19 07:35:00|70741.6|70731.6|70750.3|70740.3|70751.2|70741.2|70741.6|70731.6|374
1592552400000|2020-06-19 07:40:00|70750.5|70740.5|70752.7|70742.7|70757.8|70747.8|70745.9|70735.9|447
1592552700000|2020-06-19 07:45:00|70752.6|70742.6|70756.5|70746.5|70761.4|70751.4|70749|70738.7|392
1592553000000|2020-06-19 07:50:00|70755.6|70745.6|70769|70759|70770.6|70760.6|70753.6|70740.7|438
1592553300000|2020-06-19 07:55:00|70769.4|70759.4|70731.3|70721.3|70775.4|70765.4|70731.2|70721.2|642
1592553600000|2020-06-19 08:00:00|70731.2|70721.2|70743.1|70733.1|70754|70744|70731.2|70721.2|557
1592553900000|2020-06-19 08:05:00|70743.3|70733.3|70789.9|70779.9|70795.5|70780.2|70743.2|70732.7|570
1592554200000|2020-06-19 08:10:00|70789.5|70779.5|70768.6|70758.6|70793.9|70782.2|70768.6|70753.1|564
1592554500000|2020-06-19 08:15:00|70768.9|70758.9|70767.8|70757.8|70772.7|70760.3|70757.5|70746|431
1592554800000|2020-06-19 08:20:00|70767.6|70757.6|70759.9|70749.9|70767.6|70757.6|70746.6|70733.1|516
1592555100000|2020-06-19 08:25:00|70759.8|70749.8|70739.8|70729.8|70759.8|70749.8|70733.2|70718.9|512
1592555400000|2020-06-19 08:30:00|70739.1|70729.1|70734.3|70714.3|70744.2|70730.7|70729.2|70714.3|433
1592555700000|2020-06-19 08:35:00|70734.2|70714.2|70736.8|70726.8|70748.9|70733.7|70722.8|70710.6|483
1592556000000|2020-06-19 08:40:00|70737|70727|70728.9|70718.9|70737.4|70727.4|70719.7|70709.7|475
1592556300000|2020-06-19 08:45:00|70727.7|70717.7|70719.8|70709.8|70739.8|70725.2|70714.9|70701.7|526
1592556600000|2020-06-19 08:50:00|70719.7|70709.7|70723.7|70713.7|70728.7|70718.7|70717.9|70705.1|494
1592556900000|2020-06-19 08:55:00|70722.3|70712.3|70711.8|70701.8|70727.8|70717.5|70708.8|70694.9|450
1592557200000|2020-06-19 09:00:00|70711.6|70701.6|70697.3|70687.3|70713.9|70702.2|70695.3|70680.9|444
1592557500000|2020-06-19 09:05:00|70697|70687|70697.9|70687.9|70711.7|70696.4|70693.1|70680.8|448
1592557800000|2020-06-19 09:10:00|70698|70688|70703|70693|70707|70697|70695.1|70685.1|439
1592558100000|2020-06-19 09:15:00|70703.8|70693.8|70694.1|70684.1|70703.8|70693.8|70693.5|70681.6|406
1592558400000|2020-06-19 09:20:00|70694.2|70684.2|70692|70672|70700.2|70689.2|70685.8|70671.8|385
1592558700000|2020-06-19 09:25:00|70687.5|70677.5|70687|70677|70699|70685.7|70686|70676|416
1592559000000|2020-06-19 09:30:00|70686.9|70676.9|70694.6|70684.6|70699.5|70686.2|70682.3|70667.9|452
1592559300000|2020-06-19 09:35:00|70694.3|70684.3|70697.4|70687.4|70697.9|70687.9|70685.6|70675.6|411
1592559600000|2020-06-19 09:40:00|70696.9|70686.9|70699.8|70689.8|70702.2|70692.2|70693.3|70683.3|344
1592559900000|2020-06-19 09:45:00|70699.7|70689.7|70703.9|70693.9|70705.4|70695.4|70698.5|70688.5|368
1592560200000|2020-06-19 09:50:00|70703.8|70693.8|70715.9|70705.9|70719|70709|70696.5|70686.5|496
1592560500000|2020-06-19 09:55:00|70714.7|70704.7|70714.6|70704.6|70726.5|70712.3|70713.8|70698.5|415
1592560800000|2020-06-19 10:00:00|70714.3|70704.3|70716.6|70706.6|70730.8|70715.9|70713.6|70699.3|405
1592561100000|2020-06-19 10:05:00|70716.5|70706.5|70719.2|70709.2|70725.7|70710.1|70713|70698.5|394
1592561400000|2020-06-19 10:10:00|70719.1|70709.1|70723.3|70713.3|70730.3|70715.3|70715.2|70696.9|393
1592561700000|2020-06-19 10:15:00|70723.2|70713.2|70728.3|70718.3|70733.7|70718.8|70719.9|70704.4|419
1592562000000|2020-06-19 10:20:00|70728.1|70718.1|70729.8|70719.8|70735.5|70721.7|70720.8|70708|354
1592562300000|2020-06-19 10:25:00|70729.7|70719.7|70735.4|70725.4|70741.1|70726|70722.5|70708|454
1592562600000|2020-06-19 10:30:00|70734.1|70724.1|70733.1|70723.1|70736.3|70726.3|70730.6|70720.6|298
1592562900000|2020-06-19 10:35:00|70732.6|70722.6|70740.4|70730.4|70746.4|70734.2|70726.5|70716.5|435
1592563200000|2020-06-19 10:40:00|70740.5|70730.5|70731.7|70721.7|70745.7|70731.5|70730.5|70717|326
1592563500000|2020-06-19 10:45:00|70731.6|70721.6|70728.8|70718.8|70737|70722|70723.9|70709.9|345
1592563800000|2020-06-19 10:50:00|70728.7|70718.7|70735.6|70715.6|70740.1|70725.8|70723.7|70713.5|361
1592564100000|2020-06-19 10:55:00|70731.1|70721.1|70725.7|70715.7|70732.7|70721.7|70725.2|70711|316
1592564400000|2020-06-19 11:00:00|70725.8|70715.8|70726.1|70716.1|70730.2|70720.2|70723.9|70710|341
1592564700000|2020-06-19 11:05:00|70726|70716|70732|70712|70732|70719.2|70724.1|70709.9|258
1592565000000|2020-06-19 11:10:00|70726.5|70716.5|70733|70723|70738|70728|70726.5|70716.5|374
1592565300000|2020-06-19 11:15:00|70732.9|70722.9|70730.6|70720.6|70745|70731.1|70728.9|70715.5|337
1592565600000|2020-06-19 11:20:00|70730.5|70720.5|70733|70723|70740.2|70726|70730|70718.2|329
1592565900000|2020-06-19 11:25:00|70732.7|70722.7|70731|70721|70740.5|70725.6|70730.4|70715.7|369
1592566200000|2020-06-19 11:30:00|70731.1|70721.1|70733.8|70723.8|70737.2|70725.6|70728.7|70715.2|362
1592566500000|2020-06-19 11:35:00|70733.5|70723.5|70729.1|70719.1|70734.2|70723.7|70719.1|70708.2|365
1592566800000|2020-06-19 11:40:00|70729.2|70719.2|70729.6|70709.6|70735.1|70722.1|70723.9|70708.5|403
1592567100000|2020-06-19 11:45:00|70729.5|70709.5|70722.8|70712.8|70733.1|70718.2|70719.9|70707.8|371
1592567400000|2020-06-19 11:50:00|70722.9|70712.9|70716.6|70706.6|70723.5|70713.1|70714.1|70700.3|363
1592567700000|2020-06-19 11:55:00|70717.2|70707.2|70697.4|70687.4|70720.3|70710.3|70696.3|70686.3|458
1592568000000|2020-06-19 12:00:00|70697.5|70687.5|70690.7|70680.7|70699.3|70689.3|70686.5|70671.3|463
1592568300000|2020-06-19 12:05:00|70690.8|70680.8|70686.3|70676.3|70698.6|70685.1|70684.2|70674.2|437
1592568600000|2020-06-19 12:10:00|70686.4|70676.4|70696.4|70686.4|70711.4|70694.4|70684.2|70669.2|550
1592568900000|2020-06-19 12:15:00|70696.7|70686.7|70688.3|70678.3|70700.7|70686.7|70684.7|70670.6|519
1592569200000|2020-06-19 12:20:00|70688.2|70678.2|70672.1|70652.1|70690.3|70678.2|70666.1|70650.2|621
1592569500000|2020-06-19 12:25:00|70672.2|70652.2|70674|70664|70685|70665|70668.6|70651.5|556
1592569800000|2020-06-19 12:30:00|70674.2|70664.2|70675.2|70655.2|70682.2|70665.9|70652.6|70635.7|664
1592570100000|2020-06-19 12:35:00|70675.5|70655.5|70672.3|70652.3|70675.5|70657.2|70649|70632.3|623
1592570400000|2020-06-19 12:40:00|70673.3|70653.3|70671.7|70651.7|70676.8|70661.5|70662.4|70645.4|573
1592570700000|2020-06-19 12:45:00|70671.8|70651.8|70663.1|70653.1|70679.3|70664.1|70661.1|70646.6|596
1592571000000|2020-06-19 12:50:00|70663.3|70653.3|70668.9|70648.9|70682.9|70666.3|70662.1|70646.7|569
1592571300000|2020-06-19 12:55:00|70669.5|70649.5|70669.9|70659.9|70676|70661.2|70659.6|70644.9|543
1592571600000|2020-06-19 13:00:00|70674.9|70654.9|70660.3|70650.3|70687.9|70667.9|70656.6|70641.4|649
1592571900000|2020-06-19 13:05:00|70660.8|70650.8|70683|70663|70683.6|70668.8|70657.4|70645|597
1592572200000|2020-06-19 13:10:00|70683.4|70663.4|70682.2|70672.2|70690.7|70675.3|70671.4|70657|551
1592572500000|2020-06-19 13:15:00|70682.8|70672.8|70677.5|70657.5|70693.3|70677|70669.9|70655.2|567
1592572800000|2020-06-19 13:20:00|70677.3|70657.3|70680.4|70670.4|70691.8|70676.8|70671.7|70657.3|546
1592573100000|2020-06-19 13:25:00|70680|70670|70681.6|70661.6|70683.4|70670.5|70670.9|70657.8|579
1592573400000|2020-06-19 13:30:00|70676.6|70666.6|70684.8|70674.8|70691.9|70676.2|70675.7|70660.8|396
1592573700000|2020-06-19 13:35:00|70684.9|70674.9|70687.5|70677.5|70701.6|70688.4|70680.7|70665.8|364
1592574000000|2020-06-19 13:40:00|70693.2|70673.2|70688.9|70678.9|70699.6|70685.2|70683|70667.6|356
1592574300000|2020-06-19 13:45:00|70688.8|70678.8|70693.1|70683.1|70697.4|70683.8|70682.4|70668.2|326
1592574600000|2020-06-19 13:50:00|70693.2|70683.2|70678.5|70668.5|70697.5|70683.2|70677.3|70662.1|334
1592574900000|2020-06-19 13:55:00|70678.7|70668.7|70687.6|70667.6|70696.5|70676.5|70677.3|70660.7|314
1592575200000|2020-06-19 14:00:00|70681.2|70671.2|70675|70665|70687|70671.2|70673.3|70657.2|333
1592575500000|2020-06-19 14:05:00|70679.7|70659.7|70673.7|70653.7|70688.1|70671.1|70672.7|70653.3|392
1592575800000|2020-06-19 14:10:00|70673.6|70653.6|70666.7|70646.7|70678.8|70659.1|70659.2|70643.7|474
1592576100000|2020-06-19 14:15:00|70666.6|70646.6|70661.1|70641.1|70669.9|70653.4|70656.4|70638.9|573
1592576400000|2020-06-19 14:20:00|70661.4|70641.4|70682.1|70662.1|70687.7|70667.7|70656.2|70638.6|545
1592576700000|2020-06-19 14:25:00|70682.3|70662.3|70685|70665|70685.3|70669|70674|70655.3|501
1592577000000|2020-06-19 14:30:00|70684.8|70664.8|70691.8|70671.8|70700|70680|70683.2|70663.4|598
1592577300000|2020-06-19 14:35:00|70691.9|70671.9|70694|70674|70698.7|70682.5|70687.4|70667.4|497
1592577600000|2020-06-19 14:40:00|70694.1|70674.1|70713.4|70693.4|70713.8|70693.8|70691.6|70672.1|584
1592577900000|2020-06-19 14:45:00|70713.5|70693.5|70712.7|70692.7|70724.1|70704.1|70704.2|70684.2|669
1592578200000|2020-06-19 14:50:00|70713.1|70693.1|70711.3|70691.3|70725.2|70705.2|70705.2|70690|647
1592578500000|2020-06-19 14:55:00|70710.9|70690.9|70728.7|70708.7|70730.4|70711.6|70704.7|70687.6|760
1592578800000|2020-06-19 15:00:00|70729|70709|70702.7|70682.7|70736.7|70717.4|70701.8|70681.8|731
1592579100000|2020-06-19 15:05:00|70702.6|70682.6|70714.6|70694.6|70721.8|70702.7|70697.4|70681.5|646
1592579400000|2020-06-19 15:10:00|70714.8|70694.8|70698.6|70678.6|70720.4|70703.6|70693.1|70673.1|568
1592579700000|2020-06-19 15:15:00|70698.4|70678.4|70723.3|70703.3|70724.8|70704.8|70694|70678|643
1592580000000|2020-06-19 15:20:00|70723.1|70703.1|70724|70704|70730|70710.9|70708.7|70693.5|653
1592580300000|2020-06-19 15:25:00|70724.2|70704.2|70729.5|70709.5|70732|70716.7|70714.5|70699|546
1592580600000|2020-06-19 15:30:00|70729.7|70709.7|70739.7|70719.7|70744.5|70727.3|70714.9|70699.5|537
1592580900000|2020-06-19 15:35:00|70734.8|70724.8|70752.1|70732.1|70754.1|70734.7|70732.2|70716.5|525
1592581200000|2020-06-19 15:40:00|70752|70732|70750.9|70740.9|70771.9|70755.8|70745.4|70728.6|583
1592581500000|2020-06-19 15:45:00|70751|70741|70744.8|70724.8|70756.6|70741|70739.8|70723.7|578
1592581800000|2020-06-19 15:50:00|70744.7|70724.7|70750.7|70730.7|70752.2|70732.4|70742.4|70723.5|541
1592582100000|2020-06-19 15:55:00|70751.7|70731.7|70761.5|70741.5|70768.9|70748.9|70751.7|70731.7|547
1592582400000|2020-06-19 16:00:00|70760.6|70740.6|70767.9|70747.9|70770.9|70755.2|70755.2|70737.4|535
1592582700000|2020-06-19 16:05:00|70767.8|70747.8|70772.3|70752.3|70774.5|70758.4|70763.8|70747.1|443
1592583000000|2020-06-19 16:10:00|70772.5|70752.5|70777.5|70757.5|70777.5|70758.4|70753.4|70736.2|558
1592583300000|2020-06-19 16:15:00|70777.9|70757.9|70781.9|70761.9|70788|70768|70768.4|70748.4|664
1592583600000|2020-06-19 16:20:00|70782.3|70762.3|70788.3|70768.3|70790.1|70771|70769.8|70749.8|703
1592583900000|2020-06-19 16:25:00|70788.2|70768.2|70769.7|70749.7|70788.2|70770.2|70769.1|70749.1|687
1592584200000|2020-06-19 16:30:00|70769.8|70749.8|70768.6|70748.6|70771.8|70751.8|70760.7|70740.7|602
1592584500000|2020-06-19 16:35:00|70768.2|70748.2|70765|70745|70769.2|70749.2|70762|70742|638
1592584800000|2020-06-19 16:40:00|70765.1|70745.1|70758.7|70738.7|70769.9|70754.8|70754.3|70734.6|539
1592585100000|2020-06-19 16:45:00|70758.8|70738.8|70739.2|70719.2|70762.8|70742.8|70738.6|70718.6|639
1592585400000|2020-06-19 16:50:00|70738.5|70718.5|70744.3|70724.3|70745.5|70725.5|70729.8|70712.2|508
1592585700000|2020-06-19 16:55:00|70744.4|70724.4|70738.4|70718.4|70747.6|70727.6|70727.9|70712.6|463
1592586000000|2020-06-19 17:00:00|70738.7|70718.7|70752.4|70732.4|70755.1|70735.1|70738.4|70718.4|438
1592586300000|2020-06-19 17:05:00|70752.3|70732.3|70753.9|70733.9|70756.1|70738.4|70748.4|70730.7|507
1592586600000|2020-06-19 17:10:00|70753.6|70733.6|70753.5|70733.5|70755.3|70735.3|70748.7|70728.7|589
1592586900000|2020-06-19 17:15:00|70753.3|70733.3|70747.8|70727.8|70759.5|70739.5|70747.8|70727.8|537
1592587200000|2020-06-19 17:20:00|70747.5|70727.5|70759.5|70739.5|70760.2|70740.2|70747.1|70727.1|511
1592587500000|2020-06-19 17:25:00|70759.4|70739.4|70762.5|70742.5|70763.4|70743.4|70753.8|70733.8|499
1592587800000|2020-06-19 17:30:00|70762.6|70742.6|70766.7|70746.7|70771.1|70754.5|70761.5|70742.4|551
1592588100000|2020-06-19 17:35:00|70766.6|70746.6|70759.8|70739.8|70766.9|70749.9|70758.8|70738.8|428
1592588400000|2020-06-19 17:40:00|70759.1|70739.1|70762.8|70742.8|70765.2|70745.2|70759.1|70739.1|445
1592588700000|2020-06-19 17:45:00|70762.7|70742.7|70765.4|70745.4|70770.3|70753.2|70755|70735|510
1592589000000|2020-06-19 17:50:00|70765.3|70745.3|70770.7|70750.7|70771.9|70751.9|70764.2|70744.2|522
1592589300000|2020-06-19 17:55:00|70770.4|70750.4|70786|70766|70786.8|70770.3|70768.3|70748.3|520
1592589600000|2020-06-19 18:00:00|70786.1|70766.1|70777.3|70757.3|70786.1|70766.1|70775|70755|635
1592589900000|2020-06-19 18:05:00|70777.4|70757.4|70785.1|70765.1|70786.9|70766.9|70776|70756|515
1592590200000|2020-06-19 18:10:00|70784.8|70764.8|70801|70781|70802.2|70783.5|70784.4|70764.8|526
1592590500000|2020-06-19 18:15:00|70800.9|70780.9|70798.7|70778.7|70802.3|70782.3|70791.8|70775.8|496
1592590800000|2020-06-19 18:20:00|70798.5|70778.5|70792.3|70772.3|70799|70779|70788.2|70771.4|524
1592591100000|2020-06-19 18:25:00|70791.6|70771.6|70795.4|70775.4|70796.4|70776.5|70786|70767.2|511
1592591400000|2020-06-19 18:30:00|70795.3|70775.3|70779.9|70759.9|70798.5|70778.5|70779|70759|521
1592591700000|2020-06-19 18:35:00|70779.8|70759.8|70772.7|70752.7|70780.2|70760.2|70769.9|70749.9|431
1592592000000|2020-06-19 18:40:00|70772.6|70752.6|70768.7|70748.7|70776|70756|70766.7|70746.7|495
1592592300000|2020-06-19 18:45:00|70769|70749|70776.9|70756.9|70777.3|70757.3|70767.7|70747.7|473
1592592600000|2020-06-19 18:50:00|70776.6|70756.6|70764.7|70744.7|70776.6|70756.6|70762.3|70742.3|436
1592592900000|2020-06-19 18:55:00|70766|70746|70769.4|70749.4|70769.7|70749.7|70765.2|70745.2|468
1592593200000|2020-06-19 19:00:00|70769.3|70749.3|70770.3|70750.3|70780.9|70760.9|70768.9|70748.9|557
1592593500000|2020-06-19 19:05:00|70770.2|70750.2|70780.3|70760.3|70782.9|70762.9|70769.8|70749.8|497
1592593800000|2020-06-19 19:10:00|70780.6|70760.6|70774.1|70754.1|70781.1|70761.1|70773.3|70753.3|502
1592594100000|2020-06-19 19:15:00|70774.2|70754.2|70769|70749|70774.4|70754.4|70766.8|70746.8|514
1592594400000|2020-06-19 19:20:00|70768.8|70748.8|70765.1|70745.1|70772.4|70752.4|70761.8|70741.8|502
1592594700000|2020-06-19 19:25:00|70765.4|70745.4|70768.7|70748.7|70769.2|70753.8|70763.3|70743.6|401
1592595000000|2020-06-19 19:30:00|70769.1|70749.1|70773.8|70753.8|70778.3|70760.9|70767.2|70747.2|469
1592595300000|2020-06-19 19:35:00|70774.2|70754.2|70781.5|70761.5|70782|70762.6|70772.1|70754|408
1592595600000|2020-06-19 19:40:00|70781.6|70761.6|70784|70764|70788.1|70772|70780.9|70761.5|480
1592595900000|2020-06-19 19:45:00|70783.7|70763.7|70800.3|70780.3|70802|70782|70780.6|70762.8|520
1592596200000|2020-06-19 19:50:00|70800.5|70780.5|70793|70773|70800.5|70781.4|70791.2|70771.2|495
1592596500000|2020-06-19 19:55:00|70793.1|70773.1|70797.5|70777.5|70801|70781|70792.3|70772.3|507
1592596800000|2020-06-19 20:00:00|70797.3|70777.3|70801.3|70781.3|70804.9|70784.9|70796.3|70776.3|438
1592597100000|2020-06-19 20:05:00|70801.4|70781.4|70788.2|70768.2|70803|70783|70786.2|70766.2|370
1592597400000|2020-06-19 20:10:00|70788.6|70768.6|70796.1|70776.1|70796.9|70776.9|70787.3|70767.3|464
1592597700000|2020-06-19 20:15:00|70796|70776|70794|70774|70796.3|70776.3|70792.4|70772.4|321
1592598000000|2020-06-19 20:20:00|70794.3|70774.3|70794.7|70774.7|70795.7|70775.7|70792.5|70772.5|327
1592598300000|2020-06-19 20:25:00|70794.3|70774.3|70794.6|70774.6|70800.3|70780.3|70794|70774|233
1592598600000|2020-06-19 20:30:00|70794.5|70774.5|70800.3|70780.3|70801.9|70781.9|70793.7|70773.7|307
1592598900000|2020-06-19 20:35:00|70800.4|70780.4|70800.8|70780.8|70804.1|70784.1|70798|70778|446
1592599200000|2020-06-19 20:40:00|70800.7|70780.7|70801.9|70781.9|70804.2|70784.2|70800.3|70780.3|419
1592599500000|2020-06-19 20:45:00|70801.4|70781.4|70804|70784|70807.4|70787.4|70800|70780|266
1592599800000|2020-06-19 20:50:00|70805.9|70785.9|70806.6|70786.6|70808.5|70788.5|70803.9|70783.9|176
1592600100000|2020-06-19 20:55:00|70807|70787|70828.8|70694.8|70846.7|70787.8|70798.2|70667.7|213
1592769600000|2020-06-21 20:00:00|70849.1|70747.6|70849.6|70747.4|70849.6|70747.6|70801.8|70738.2|13
1592769900000|2020-06-21 20:05:00|70781|70759|70801.8|70738.2|70849.6|70761.6|70781|70737.5|17
1592770200000|2020-06-21 20:10:00|70781|70759|70801.8|70738.2|70802.5|70759|70781|70737.5|7
1592770500000|2020-06-21 20:15:00|70802.5|70737.5|70806.1|70784.1|70814|70792|70781|70737.5|15
1592770800000|2020-06-21 20:20:00|70803.4|70781.4|70810.4|70788.4|70817.6|70795.6|70803.4|70781.4|54
1592771100000|2020-06-21 20:25:00|70810.7|70788.7|70806.5|70784.5|70819|70797|70802.5|70780.5|48
1592771400000|2020-06-21 20:30:00|70803.4|70781.4|70807.6|70785.6|70813|70791|70803.4|70781.4|34
1592771700000|2020-06-21 20:35:00|70806.6|70784.6|70810.7|70788.7|70812.2|70790.2|70804.4|70782.4|21
1592772000000|2020-06-21 20:40:00|70810.9|70788.9|70810.7|70788.7|70811.7|70789.7|70810.6|70788.6|9
1592772300000|2020-06-21 20:45:00|70810.8|70788.8|70810.8|70788.8|70810.8|70788.8|70810.8|70788.8|1
1592772600000|2020-06-21 20:50:00|70811|70789|70811.5|70789.5|70817.7|70795.7|70807.7|70785.7|11
1592772900000|2020-06-21 20:55:00|70817.1|70795.1|70814.8|70792.8|70818.4|70796.4|70811|70789|26
1592773200000|2020-06-21 21:00:00|70816.8|70794.8|70815|70793|70817.3|70795.3|70808.1|70786.1|22
1592773500000|2020-06-21 21:05:00|70808.1|70786.1|70808.1|70786.1|70819|70797|70808.1|70786.1|36
1592773800000|2020-06-21 21:10:00|70814.5|70792.5|70810.1|70788.1|70815.3|70793.3|70808.1|70786.1|17
1592774100000|2020-06-21 21:15:00|70806.4|70784.4|70814.4|70792.4|70814.4|70792.4|70806.4|70784.4|10
1592774400000|2020-06-21 21:20:00|70814.7|70792.7|70814.7|70792.7|70814.7|70792.7|70814.7|70792.7|1
1592775000000|2020-06-21 21:30:00|70814.5|70792.5|70816.5|70794.5|70818|70796|70807.2|70785.2|32
1592775300000|2020-06-21 21:35:00|70816.7|70794.7|70815|70793|70817.9|70795.9|70815|70793|12
1592775600000|2020-06-21 21:40:00|70812.9|70790.9|70816.7|70794.7|70817.1|70795.1|70812.9|70790.9|9
1592775900000|2020-06-21 21:45:00|70816.4|70794.4|70817.7|70795.7|70819|70797|70804.2|70782.2|25
1592776200000|2020-06-21 21:50:00|70817.6|70795.6|70807.2|70785.2|70817.6|70795.6|70807.2|70785.2|10
1592776500000|2020-06-21 21:55:00|70816.7|70794.7|70831.8|70809.8|70831.8|70809.8|70800.7|70778.7|49
1592776800000|2020-06-21 22:00:00|70806.1|70784.1|70812.9|70790.9|70824.2|70802.2|70805.2|70783.2|151
1592777100000|2020-06-21 22:05:00|70804.2|70782.2|70809.4|70787.4|70818.3|70796.3|70804.2|70782.2|168
1592777400000|2020-06-21 22:10:00|70811.8|70789.8|70814.3|70792.3|70822.9|70800.9|70805.3|70783.3|117
1592777700000|2020-06-21 22:15:00|70806.6|70784.6|70804|70782|70815.3|70793.3|70789.3|70767.3|116
1592778000000|2020-06-21 22:20:00|70803.5|70781.5|70796.1|70774.1|70807.6|70785.6|70786.6|70764.6|209
1592778300000|2020-06-21 22:25:00|70795.3|70773.3|70793.2|70771.2|70806|70784|70790.5|70768.5|38
1592778600000|2020-06-21 22:30:00|70802.1|70780.1|70789.8|70767.8|70802.9|70780.9|70789.8|70767.8|35
1592778900000|2020-06-21 22:35:00|70795.2|70773.2|70791.9|70769.9|70795.2|70773.2|70787.5|70765.5|30
1592779200000|2020-06-21 22:40:00|70791.6|70769.6|70784.2|70762.2|70792.1|70770.1|70784|70762|47
1592779500000|2020-06-21 22:45:00|70783.7|70761.7|70787.3|70765.3|70789.4|70767.4|70783.5|70761.5|46
1592779800000|2020-06-21 22:50:00|70789.6|70767.6|70788.5|70766.5|70795.2|70773.2|70785.1|70763.1|73
1592780100000|2020-06-21 22:55:00|70787.6|70765.6|70795.8|70773.8|70797.3|70775.3|70787.6|70765.6|51
1592780400000|2020-06-21 23:00:00|70805.9|70783.9|70796.7|70774.7|70809.4|70787.4|70789.7|70767.7|216
1592780700000|2020-06-21 23:05:00|70796.6|70774.6|70794.8|70772.8|70798.8|70776.8|70789.7|70767.7|120
1592781000000|2020-06-21 23:10:00|70794.5|70772.5|70804.3|70782.3|70804.3|70782.3|70791.6|70769.6|149
1592781300000|2020-06-21 23:15:00|70801.1|70779.1|70811.6|70789.6|70811.7|70789.7|70801.1|70779.1|184
1592781600000|2020-06-21 23:20:00|70811.2|70789.2|70808.4|70786.4|70811.9|70789.9|70798.1|70776.1|138
1592781900000|2020-06-21 23:25:00|70808.5|70786.5|70811.5|70789.5|70811.9|70789.9|70805|70783|33
1592782200000|2020-06-21 23:30:00|70811.7|70789.7|70807|70785|70811.8|70789.8|70799.9|70777.9|143
1592782500000|2020-06-21 23:35:00|70807.1|70785.1|70808.8|70786.8|70812.4|70790.4|70804.6|70782.6|179
1592782800000|2020-06-21 23:40:00|70808.7|70786.7|70808.4|70786.4|70817.8|70795.8|70804.9|70782.9|170
1592783100000|2020-06-21 23:45:00|70808.3|70786.3|70807.4|70785.4|70810.3|70788.3|70805.9|70783.9|114
1592783400000|2020-06-21 23:50:00|70807.9|70785.9|70796.8|70774.8|70809.7|70787.7|70795.6|70773.6|185
1592783700000|2020-06-21 23:55:00|70796.5|70774.5|70799.4|70779.4|70802.6|70782.6|70785.9|70765.9|254
1592784000000|2020-06-22 00:00:00|70799.3|70779.3|70797.5|70777.5|70825.2|70805.2|70797.1|70777.1|505
1592784300000|2020-06-22 00:05:00|70793.3|70773.3|70797.9|70777.9|70800.4|70780.4|70781.9|70761.9|466
1592784600000|2020-06-22 00:10:00|70798|70778|70814.7|70794.7|70818.2|70798.2|70797.5|70777.5|494
1592784900000|2020-06-22 00:15:00|70815|70795|70789.1|70769.1|70815.4|70795.4|70784.2|70764.2|425
1592785200000|2020-06-22 00:20:00|70788.9|70768.9|70793|70773|70796.1|70776.1|70777.7|70757.7|450
1592785500000|2020-06-22 00:25:00|70793.1|70773.1|70794.3|70774.3|70797.7|70777.7|70786.2|70766.2|357
1592785800000|2020-06-22 00:30:00|70789.9|70769.9|70805.2|70785.2|70806.1|70786.1|70786.2|70766.2|479
1592786100000|2020-06-22 00:35:00|70805.3|70785.3|70798.4|70778.4|70808|70788|70793.1|70773.1|475
1592786400000|2020-06-22 00:40:00|70798.7|70778.7|70799.3|70779.3|70800.7|70780.7|70785.6|70765.6|392
1592786700000|2020-06-22 00:45:00|70799.4|70779.4|70793.7|70773.7|70799.4|70779.4|70781.2|70766|490
1592787000000|2020-06-22 00:50:00|70793.5|70773.5|70796.3|70776.3|70796.5|70776.5|70776.3|70756.3|517
1592787300000|2020-06-22 00:55:00|70796.2|70776.2|70800.7|70780.7|70802.1|70782.3|70777.2|70757.2|529
1592787600000|2020-06-22 01:00:00|70800.3|70780.3|70780.3|70760.3|70801.4|70782|70770.6|70755.5|532
1592787900000|2020-06-22 01:05:00|70780.7|70760.7|70773.9|70753.9|70786.4|70766.4|70764.6|70748.5|506
1592788200000|2020-06-22 01:10:00|70773.8|70753.8|70776.8|70756.8|70782.7|70762.7|70763.9|70745.4|523
1592788500000|2020-06-22 01:15:00|70776.9|70756.9|70774.2|70754.2|70789.5|70769.5|70769|70749|514
1592788800000|2020-06-22 01:20:00|70774.4|70754.4|70768|70758|70774.5|70759|70754.4|70739.3|507
1592789100000|2020-06-22 01:25:00|70768.1|70758.1|70781.3|70761.3|70781.9|70767.1|70765.9|70751.4|495
1592789400000|2020-06-22 01:30:00|70780.4|70760.4|70762.5|70752.5|70793.3|70781.1|70756.5|70741.4|595
1592789700000|2020-06-22 01:35:00|70768|70748|70757.7|70747.7|70768.2|70754.6|70751.7|70738.2|587
1592790000000|2020-06-22 01:40:00|70758|70748|70760.6|70750.6|70769.5|70755|70751.2|70737.3|553
1592790300000|2020-06-22 01:45:00|70760.3|70750.3|70754|70744|70762|70750.7|70746.4|70731.6|516
1592790600000|2020-06-22 01:50:00|70753.8|70743.8|70770.1|70760.1|70774.6|70763|70752.4|70737.2|554
1592790900000|2020-06-22 01:55:00|70770.3|70760.3|70783.1|70773.1|70790|70778.1|70765.8|70755.8|562
1592791200000|2020-06-22 02:00:00|70782.5|70772.5|70770.4|70760.4|70786.2|70776.2|70770.1|70757.7|525
1592791500000|2020-06-22 02:05:00|70772|70762|70764.1|70754.1|70774.4|70763|70756.7|70746.7|495
1592791800000|2020-06-22 02:10:00|70764.2|70754.2|70765.4|70755.4|70773.5|70763.5|70763.7|70751|498
1592792100000|2020-06-22 02:15:00|70765.2|70755.2|70764.5|70754.5|70774.9|70764.9|70762.5|70752.5|489
1592792400000|2020-06-22 02:20:00|70764.3|70754.3|70753.9|70743.9|70769.3|70754.8|70752|70741.6|487
1592792700000|2020-06-22 02:25:00|70754.1|70744.1|70753.4|70743.4|70760.6|70750.6|70746.7|70735.9|558
1592793000000|2020-06-22 02:30:00|70753.3|70743.3|70745.7|70735.7|70760.6|70750.6|70745.3|70733.7|484
1592793300000|2020-06-22 02:35:00|70745.8|70735.8|70723|70713|70745.9|70735.9|70718.8|70707.5|539
1592793600000|2020-06-22 02:40:00|70722.7|70712.7|70729.9|70719.9|70731.8|70721.8|70719.4|70709.4|491
1592793900000|2020-06-22 02:45:00|70729.7|70719.7|70734.6|70724.6|70735.7|70725.7|70725.1|70715.1|469
1592794200000|2020-06-22 02:50:00|70734.5|70724.5|70740.9|70730.9|70741.6|70731.6|70731|70721|390
1592794500000|2020-06-22 02:55:00|70741|70731|70738.4|70728.4|70743|70733|70732.6|70722.6|503
1592794800000|2020-06-22 03:00:00|70738.3|70728.3|70750.9|70740.9|70754.1|70744.1|70738.3|70728.3|485
1592795100000|2020-06-22 03:05:00|70751|70741|70745.8|70735.8|70752.2|70741.3|70744.7|70731|371
1592795400000|2020-06-22 03:10:00|70745.7|70735.7|70740.5|70730.5|70750.7|70739.6|70739.6|70729.6|419
1592795700000|2020-06-22 03:15:00|70740.9|70730.9|70742.1|70732.1|70746.9|70735.6|70738.6|70726.9|432
1592796000000|2020-06-22 03:20:00|70741.8|70731.8|70735.6|70725.6|70744|70734|70732.1|70722.1|413
1592796300000|2020-06-22 03:25:00|70735.5|70725.5|70731.7|70721.7|70738.8|70728.8|70730.8|70720.8|386
1592796600000|2020-06-22 03:30:00|70731.8|70721.8|70734.5|70724.5|70738.3|70728.3|70724.2|70714.2|404
1592796900000|2020-06-22 03:35:00|70734.6|70724.6|70739|70729|70741.3|70731.3|70732.6|70722.6|305
1592797200000|2020-06-22 03:40:00|70738.8|70728.8|70740.1|70730.1|70740.9|70730.9|70736.6|70726.6|286
1592797500000|2020-06-22 03:45:00|70740.2|70730.2|70745.4|70735.4|70747|70737|70739.1|70729.1|263
1592797800000|2020-06-22 03:50:00|70745.7|70735.7|70739.8|70729.8|70749.8|70739.8|70739.3|70729.3|362
1592798100000|2020-06-22 03:55:00|70739.9|70729.9|70721|70711|70745.6|70735.6|70719.2|70709.2|503
1592798400000|2020-06-22 04:00:00|70721.4|70711.4|70718.8|70708.8|70726.7|70716.7|70711.2|70701.2|416
1592798700000|2020-06-22 04:05:00|70719.3|70709.3|70716|70706|70725.7|70715.7|70714.1|70704.1|368
1592799000000|2020-06-22 04:10:00|70715.8|70705.8|70703.9|70693.9|70715.8|70705.8|70702.3|70692.3|350
1592799300000|2020-06-22 04:15:00|70704.2|70694.2|70700.7|70690.7|70710.4|70700.4|70699.8|70688.7|356
1592799600000|2020-06-22 04:20:00|70701|70691|70713.7|70703.7|70714.3|70704.3|70696.9|70686.9|459
1592799900000|2020-06-22 04:25:00|70714.1|70704.1|70710.3|70700.3|70715.2|70704.9|70705.7|70695.2|337
1592800200000|2020-06-22 04:30:00|70710.4|70700.4|70702.4|70692.4|70712|70702|70702|70692|314
1592800500000|2020-06-22 04:35:00|70702.6|70692.6|70708.5|70698.5|70708.5|70698.5|70699.1|70689.1|355
1592800800000|2020-06-22 04:40:00|70708.4|70698.4|70713.1|70703.1|70716.9|70706.9|70705.8|70695.8|321
1592801100000|2020-06-22 04:45:00|70712.7|70702.7|70717.4|70707.4|70719.4|70709.4|70709|70698.8|400
1592801400000|2020-06-22 04:50:00|70718.1|70708.1|70714.7|70704.7|70718.9|70708.4|70710|70698.7|419
1592801700000|2020-06-22 04:55:00|70714.9|70704.9|70710.8|70700.8|70716.2|70706.2|70705|70695|346
1592802000000|2020-06-22 05:00:00|70712.4|70702.4|70716.3|70706.3|70723.9|70713.9|70711.8|70701.8|381
1592802300000|2020-06-22 05:05:00|70716.4|70706.4|70725.1|70715.1|70726.2|70716.2|70708.6|70698.6|363
1592802600000|2020-06-22 05:10:00|70724.7|70714.7|70724.6|70704.6|70728.7|70716.4|70716.5|70701.1|489
1592802900000|2020-06-22 05:15:00|70724.7|70704.7|70712.6|70702.6|70725.3|70711|70709.8|70699.8|410
1592803200000|2020-06-22 05:20:00|70712.7|70702.7|70716.6|70706.6|70717.2|70707.2|70709.2|70695.5|417
1592803500000|2020-06-22 05:25:00|70716.3|70706.3|70711.7|70701.7|70717.6|70707|70709.4|70695.3|302
1592803800000|2020-06-22 05:30:00|70711.5|70701.5|70712.9|70702.9|70723.7|70710|70710.9|70700.9|382
1592804100000|2020-06-22 05:35:00|70713.1|70703.1|70719.6|70709.6|70721|70711|70711.9|70700.5|414
1592804400000|2020-06-22 05:40:00|70719.5|70709.5|70724.6|70714.6|70731.6|70717.2|70717.4|70705.7|387
1592804700000|2020-06-22 05:45:00|70724.5|70714.5|70740.9|70730.9|70746|70732|70723.5|70713.5|422
1592805000000|2020-06-22 05:50:00|70740.8|70730.8|70744.9|70734.9|70749.8|70739.8|70738.9|70728.9|390
1592805300000|2020-06-22 05:55:00|70745.5|70735.5|70748.2|70738.2|70751.6|70741.6|70741.8|70731.8|431
1592805600000|2020-06-22 06:00:00|70748.3|70738.3|70750.8|70740.8|70761.4|70751.4|70744.6|70734.6|505
1592805900000|2020-06-22 06:05:00|70750.9|70740.9|70743.6|70733.6|70760.4|70746.5|70735.4|70725.4|433
1592806200000|2020-06-22 06:10:00|70743.7|70733.7|70751.3|70741.3|70755.9|70745.7|70735.6|70725.6|446
1592806500000|2020-06-22 06:15:00|70751.6|70741.6|70740.4|70730.4|70754.4|70741.7|70739.5|70729.5|476
1592806800000|2020-06-22 06:20:00|70740.2|70730.2|70741.8|70731.8|70746.6|70736.6|70737.2|70724.4|487
1592807100000|2020-06-22 06:25:00|70742|70732|70743.6|70723.6|70745.8|70732|70731.5|70716.5|482
1592807400000|2020-06-22 06:30:00|70738.5|70728.5|70745.4|70735.4|70751|70737.9|70735.3|70721.7|515
1592807700000|2020-06-22 06:35:00|70745.2|70735.2|70733.1|70723.1|70751.4|70738.7|70733.1|70720.9|394
1592808000000|2020-06-22 06:40:00|70733.5|70723.5|70728.2|70718.2|70741.8|70727.4|70725.5|70711.9|416
1592808300000|2020-06-22 06:45:00|70728.1|70718.1|70732.2|70722.2|70737.5|70722.6|70726.7|70712.3|414
1592808600000|2020-06-22 06:50:00|70732.1|70722.1|70734.9|70714.9|70741.8|70726.8|70728.3|70713.8|484
1592808900000|2020-06-22 06:55:00|70727.6|70717.6|70742.4|70732.4|70747.1|70734.3|70725|70712.3|561
1592809200000|2020-06-22 07:00:00|70742.5|70732.5|70739|70729|70750.3|70739.2|70736.2|70721.4|533
1592809500000|2020-06-22 07:05:00|70739.1|70729.1|70737.6|70727.6|70747.4|70733.6|70731.7|70721.7|484
1592809800000|2020-06-22 07:10:00|70737.7|70727.7|70730|70720|70745|70730.1|70727.2|70713.2|573
1592810100000|2020-06-22 07:15:00|70729.9|70719.9|70732.9|70722.9|70736.8|70723.5|70724.5|70710.9|444
1592810400000|2020-06-22 07:20:00|70733|70723|70735.7|70715.7|70742.6|70728.1|70726.2|70712.6|573
1592810700000|2020-06-22 07:25:00|70730.3|70720.3|70701|70691|70733.3|70720.8|70694.5|70680.3|636
1592811000000|2020-06-22 07:30:00|70700.9|70690.9|70701.2|70691.2|70714.4|70698.8|70697|70683.9|578
1592811300000|2020-06-22 07:35:00|70700.8|70690.8|70710.8|70700.8|70718.2|70704.8|70696.7|70679|565
1592811600000|2020-06-22 07:40:00|70710|70700|70718.9|70708.9|70724|70709.1|70707.4|70693.8|574
1592811900000|2020-06-22 07:45:00|70718.8|70708.8|70718.6|70708.6|70724.9|70712.2|70706.6|70692.6|592
1592812200000|2020-06-22 07:50:00|70718.5|70708.5|70703.9|70693.9|70727.3|70712.3|70698.8|70684|564
1592812500000|2020-06-22 07:55:00|70704|70694|70707.1|70697.1|70717.6|70704.8|70703.2|70689.9|531
1592812800000|2020-06-22 08:00:00|70707|70697|70721.7|70701.7|70732.3|70714.2|70703.7|70688.6|530
1592813100000|2020-06-22 08:05:00|70721.9|70701.9|70724.6|70714.6|70732.9|70718.1|70712.7|70698.7|508
1592813400000|2020-06-22 08:10:00|70724.5|70714.5|70730.5|70720.5|70737.5|70723.8|70724.4|70710.2|432
1592813700000|2020-06-22 08:15:00|70730.6|70720.6|70727|70717|70733.4|70721.3|70724.9|70712.8|397
1592814000000|2020-06-22 08:20:00|70726.9|70716.9|70721.8|70711.8|70731.6|70718.3|70721|70707.8|364
1592814300000|2020-06-22 08:25:00|70721.7|70711.7|70727.7|70707.7|70729.2|70715.6|70719.6|70707|381
1592814600000|2020-06-22 08:30:00|70727.6|70707.6|70712.8|70702.8|70728.6|70714.7|70710.7|70697.8|463
1592814900000|2020-06-22 08:35:00|70712.7|70702.7|70697.3|70687.3|70717.2|70702.7|70696.5|70681.1|474
1592815200000|2020-06-22 08:40:00|70697.2|70687.2|70690.6|70680.6|70703.4|70689.3|70684.2|70670.4|505
1592815500000|2020-06-22 08:45:00|70695.6|70675.6|70691.2|70681.2|70699.8|70686.3|70684.6|70669.4|419
1592815800000|2020-06-22 08:50:00|70691.3|70681.3|70703.5|70693.5|70710.3|70695.9|70687.4|70676.5|414
1592816100000|2020-06-22 08:55:00|70703.4|70693.4|70705.8|70685.8|70716.7|70702.3|70703.4|70685.7|423
1592816400000|2020-06-22 09:00:00|70701.2|70691.2|70693.4|70683.4|70708.8|70694.4|70686.2|70671.3|505
1592816700000|2020-06-22 09:05:00|70698.6|70678.6|70708.7|70688.7|70709.7|70694.6|70690.8|70676.4|467
1592817000000|2020-06-22 09:10:00|70709|70689|70712.2|70692.2|70714.4|70700.3|70704.5|70688.8|432
1592817300000|2020-06-22 09:15:00|70707.2|70697.2|70707.8|70687.8|70712.8|70697.4|70690.8|70675.8|422
1592817600000|2020-06-22 09:20:00|70708|70688|70708|70688|70712.7|70696.5|70696.8|70681.7|454
1592817900000|2020-06-22 09:25:00|70707.7|70687.7|70702.6|70692.6|70717.9|70702.8|70697.7|70682.6|449
1592818200000|2020-06-22 09:30:00|70707.5|70687.5|70714.6|70704.6|70716.2|70705.9|70701.7|70687.5|479
1592818500000|2020-06-22 09:35:00|70714.7|70704.7|70720.2|70700.2|70721.1|70706.3|70708.2|70693.5|507
1592818800000|2020-06-22 09:40:00|70716|70706|70722.7|70712.7|70728.6|70713.9|70713.8|70699.2|450
1592819100000|2020-06-22 09:45:00|70722.8|70712.8|70715.4|70705.4|70728.3|70712.9|70714.3|70699.8|465
1592819400000|2020-06-22 09:50:00|70715.5|70705.5|70717.5|70707.5|70723.1|70708.4|70710.1|70694.9|450
1592819700000|2020-06-22 09:55:00|70717.7|70707.7|70691|70671|70726.8|70712.1|70683.6|70668.8|497
1592820000000|2020-06-22 10:00:00|70690.6|70670.6|70698.3|70678.3|70699.2|70681.8|70682.2|70664.4|568
1592820300000|2020-06-22 10:05:00|70698.1|70678.1|70693.2|70673.2|70700.4|70682.4|70687.9|70672.9|375
1592820600000|2020-06-22 10:10:00|70693.3|70673.3|70695.3|70675.3|70707.3|70689.3|70686.6|70671.3|366
1592820900000|2020-06-22 10:15:00|70695.2|70675.2|70699.2|70679.2|70711.1|70696|70688.5|70668.5|412
1592821200000|2020-06-22 10:20:00|70699.6|70679.6|70711.7|70691.7|70712|70692|70696.6|70678.6|404
1592821500000|2020-06-22 10:25:00|70711.9|70691.9|70713.7|70703.7|70718.8|70703.7|70703.4|70688.9|372
1592821800000|2020-06-22 10:30:00|70713.6|70703.6|70708.5|70698.5|70719.4|70704.4|70704.8|70689.9|378
1592822100000|2020-06-22 10:35:00|70708.3|70698.3|70704.2|70694.2|70719.6|70703.6|70704.2|70689.5|440
1592822400000|2020-06-22 10:40:00|70704.3|70694.3|70691.2|70681.2|70708.8|70695.2|70686.9|70673.2|487
1592822700000|2020-06-22 10:45:00|70696.1|70676.1|70697.1|70687.1|70702.9|70690.5|70688.4|70673|393
1592823000000|2020-06-22 10:50:00|70697.2|70687.2|70709.5|70689.5|70712.7|70697.6|70690.8|70676|448
1592823300000|2020-06-22 10:55:00|70709.2|70689.2|70713.7|70693.7|70713.8|70698.3|70702.9|70686.7|471
1592823600000|2020-06-22 11:00:00|70713.3|70693.3|70713.3|70693.3|70718.1|70700.6|70704.1|70688.7|469
1592823900000|2020-06-22 11:05:00|70713.4|70693.4|70712.7|70692.7|70718|70703.1|70706.8|70690.8|455
1592824200000|2020-06-22 11:10:00|70712.1|70692.1|70706.1|70696.1|70719|70704.3|70704.2|70690.1|421
1592824500000|2020-06-22 11:15:00|70706.2|70696.2|70709.2|70699.2|70714.1|70700.7|70701.3|70685.8|454
1592824800000|2020-06-22 11:20:00|70709.1|70699.1|70712.2|70702.2|70719.2|70704|70706.8|70692.2|381
1592825100000|2020-06-22 11:25:00|70712.1|70702.1|70709.5|70699.5|70718.1|70703.6|70707.4|70693|372
1592825400000|2020-06-22 11:30:00|70709.3|70699.3|70714.5|70694.5|70715.5|70700.4|70706.8|70692.4|300
1592825700000|2020-06-22 11:35:00|70714.2|70694.2|70704.7|70684.7|70715|70700.7|70699.4|70684.3|268
1592826000000|2020-06-22 11:40:00|70704.9|70684.9|70703|70683|70707.7|70692.5|70692.2|70677.2|390
1592826300000|2020-06-22 11:45:00|70702.7|70682.7|70697.3|70677.3|70703.2|70687.1|70688.9|70674.5|320
1592826600000|2020-06-22 11:50:00|70697.1|70677.1|70690.7|70670.7|70697.1|70681.6|70685.6|70670.3|367
1592826900000|2020-06-22 11:55:00|70691.2|70671.2|70681|70671|70697.6|70682.2|70680.5|70665.8|466
1592827200000|2020-06-22 12:00:00|70680.9|70670.9|70683.8|70673.8|70692.3|70677.5|70677.3|70662|477
1592827500000|2020-06-22 12:05:00|70683.9|70673.9|70694.6|70684.6|70697.1|70684.6|70683.5|70668.4|391
1592827800000|2020-06-22 12:10:00|70694.5|70684.5|70691.7|70671.7|70699.3|70684.5|70682.2|70667.1|459
1592828100000|2020-06-22 12:15:00|70686.5|70676.5|70691.4|70681.4|70697.4|70682.9|70684.2|70669.4|393
1592828400000|2020-06-22 12:20:00|70691|70681|70705|70685|70711.5|70696.7|70689.4|70674.6|445
1592828700000|2020-06-22 12:25:00|70705.1|70685.1|70708.3|70688.3|70713.6|70696.9|70701.9|70684.3|382
1592829000000|2020-06-22 12:30:00|70708.9|70688.9|70691.6|70681.6|70708.9|70693|70691.6|70676.8|471
1592829300000|2020-06-22 12:35:00|70696.3|70676.3|70681.8|70671.8|70696.3|70681|70680.9|70665.6|485
1592829600000|2020-06-22 12:40:00|70686.8|70666.8|70690.2|70670.2|70696.7|70683.2|70679.1|70663.8|525
1592829900000|2020-06-22 12:45:00|70690.1|70670.1|70690.4|70680.4|70696.4|70681.8|70681.8|70667.4|430
1592830200000|2020-06-22 12:50:00|70690.3|70680.3|70683.5|70663.5|70695.6|70680.9|70678.3|70663|459
1592830500000|2020-06-22 12:55:00|70683.3|70663.3|70684.9|70664.9|70689.3|70674.1|70665|70650.3|541
1592830800000|2020-06-22 13:00:00|70684.8|70664.8|70671|70661|70684.8|70667.7|70662.3|70647.2|497
1592831100000|2020-06-22 13:05:00|70671.4|70661.4|70662.5|70652.5|70677.3|70662.2|70661.7|70646.7|450
1592831400000|2020-06-22 13:10:00|70667.4|70647.4|70658.5|70638.5|70667.4|70652|70650.9|70637|468
1592831700000|2020-06-22 13:15:00|70658.4|70638.4|70661.3|70641.3|70666.7|70651.3|70652.3|70637.2|393
1592832000000|2020-06-22 13:20:00|70661.4|70641.4|70661.4|70641.4|70663.9|70648.3|70652.2|70636.9|365
1592832300000|2020-06-22 13:25:00|70661.3|70641.3|70658.5|70638.5|70661.8|70646.2|70652.1|70637|379
1592832600000|2020-06-22 13:30:00|70658.6|70638.6|70668.3|70658.3|70676.3|70661.3|70653.3|70636.1|631
1592832900000|2020-06-22 13:35:00|70668.1|70658.1|70668.2|70648.2|70674.9|70660|70654.7|70639.1|613
1592833200000|2020-06-22 13:40:00|70668.1|70648.1|70661.8|70641.8|70670.4|70655.6|70650.8|70637.3|585
1592833500000|2020-06-22 13:45:00|70661.9|70641.9|70641.1|70621.1|70663.2|70648.6|70624|70608.2|664
1592833800000|2020-06-22 13:50:00|70640.9|70620.9|70615.6|70595.6|70647|70631|70611.9|70591.9|694
1592834100000|2020-06-22 13:55:00|70615.1|70595.1|70613.5|70593.5|70620.1|70604.3|70606.4|70589.6|739
1592834400000|2020-06-22 14:00:00|70614.1|70594.1|70606.5|70586.5|70631|70615|70605.5|70585.5|789
1592834700000|2020-06-22 14:05:00|70606.6|70586.6|70598.4|70578.4|70614.9|70594.9|70590|70575.1|765
1592835000000|2020-06-22 14:10:00|70598.3|70578.3|70588.2|70568.2|70603.4|70587|70579.1|70563.4|660
1592835300000|2020-06-22 14:15:00|70588.3|70568.3|70592|70572|70600.3|70585.8|70583.6|70566.2|652
1592835600000|2020-06-22 14:20:00|70591.2|70571.2|70574.4|70554.4|70592.9|70576.9|70568.5|70549.1|825
1592835900000|2020-06-22 14:25:00|70574.3|70554.3|70589.7|70569.7|70590.3|70575|70570.4|70551.5|669
1592836200000|2020-06-22 14:30:00|70589.1|70569.1|70598.1|70578.1|70601.9|70583.9|70578.5|70563.6|717
1592836500000|2020-06-22 14:35:00|70598|70578|70578.7|70568.7|70602.9|70586.9|70576.2|70561.3|669
1592836800000|2020-06-22 14:40:00|70578.9|70568.9|70594.5|70574.5|70599.5|70583.5|70578.8|70565.9|704
1592837100000|2020-06-22 14:45:00|70594.4|70574.4|70605.9|70585.9|70606.4|70592.1|70584.6|70567.9|752
1592837400000|2020-06-22 14:50:00|70601.1|70591.1|70608.7|70588.7|70620.8|70605.7|70598.8|70583.8|701
1592837700000|2020-06-22 14:55:00|70609|70589|70622.1|70612.1|70632.6|70615.2|70604.5|70588.9|838
1592838000000|2020-06-22 15:00:00|70621.8|70611.8|70626.1|70606.1|70629.1|70614|70615.8|70600.1|721
1592838300000|2020-06-22 15:05:00|70626.4|70606.4|70608.9|70588.9|70626.5|70610.5|70603.9|70586|629
1592838600000|2020-06-22 15:10:00|70609.3|70589.3|70601.4|70581.4|70612|70595|70594.1|70574.1|675
1592838900000|2020-06-22 15:15:00|70601.3|70581.3|70605.7|70595.7|70611.4|70595.7|70586.9|70571.5|596
1592839200000|2020-06-22 15:20:00|70605.8|70595.8|70600.7|70580.7|70613.8|70598|70595|70580.4|619
1592839500000|2020-06-22 15:25:00|70594.9|70584.9|70598|70578|70604|70588|70592.5|70575|531
1592839800000|2020-06-22 15:30:00|70598.1|70578.1|70600.2|70580.2|70604.2|70588.5|70593.4|70573.4|650
1592840100000|2020-06-22 15:35:00|70600.1|70580.1|70594.6|70574.6|70602.7|70583.7|70587.7|70571.9|609
1592840400000|2020-06-22 15:40:00|70594.5|70574.5|70586.6|70566.6|70596.2|70581.6|70581.5|70566.5|664
1592840700000|2020-06-22 15:45:00|70586.5|70566.5|70584.1|70564.1|70590.9|70574.4|70577|70561.7|582
1592841000000|2020-06-22 15:50:00|70584.2|70564.2|70585.2|70565.2|70587.2|70571.2|70576.1|70556.5|675
1592841300000|2020-06-22 15:55:00|70585.3|70565.3|70589.9|70569.9|70590.5|70571.1|70575.4|70559|664
1592841600000|2020-06-22 16:00:00|70589.5|70569.5|70586.4|70566.4|70598|70582.7|70585.2|70565.2|656
1592841900000|2020-06-22 16:05:00|70586.5|70566.5|70573.9|70553.9|70588.6|70569.9|70566.6|70551.3|685
1592842200000|2020-06-22 16:10:00|70568.9|70558.9|70578.6|70558.6|70582|70567|70568.5|70553.1|586
1592842500000|2020-06-22 16:15:00|70578.7|70558.7|70567.9|70547.9|70579.5|70563.8|70562.3|70546.6|526
1592842800000|2020-06-22 16:20:00|70567.7|70547.7|70578|70558|70578.7|70560|70562.8|70547.6|550
1592843100000|2020-06-22 16:25:00|70578.1|70558.1|70582.9|70562.9|70584.2|70568.5|70574.2|70556.5|369
1592843400000|2020-06-22 16:30:00|70583|70563|70584.5|70564.5|70587.2|70567.2|70574.1|70558.3|457
1592843700000|2020-06-22 16:35:00|70584.7|70564.7|70587.8|70567.8|70589.2|70571.9|70579.6|70564.2|443
1592844000000|2020-06-22 16:40:00|70583.4|70573.4|70581.4|70561.4|70589.4|70573.6|70574.7|70560.2|424
1592844300000|2020-06-22 16:45:00|70581.3|70561.3|70568.8|70558.8|70583.7|70567.3|70567.9|70552.6|548
1592844600000|2020-06-22 16:50:00|70568.9|70558.9|70573.9|70553.9|70574.2|70559.2|70566.4|70551.5|391
1592844900000|2020-06-22 16:55:00|70569|70559|70574.4|70554.4|70579.7|70563.8|70569|70553.4|417
1592845200000|2020-06-22 17:00:00|70574.5|70554.5|70576.1|70556.1|70580.4|70564.2|70569.8|70553.2|443
1592845500000|2020-06-22 17:05:00|70576.2|70556.2|70576.4|70556.4|70580.9|70564.6|70569.8|70553.9|428
1592845800000|2020-06-22 17:10:00|70576.2|70556.2|70578.4|70558.4|70579.9|70559.9|70575.4|70555.4|387
1592846100000|2020-06-22 17:15:00|70578.2|70558.2|70576.9|70556.9|70578.3|70562.9|70568.6|70552.8|450
1592846400000|2020-06-22 17:20:00|70577|70557|70584.3|70564.3|70585.9|70569.5|70570.5|70555.7|359
1592846700000|2020-06-22 17:25:00|70584|70564|70579.8|70559.8|70584.2|70568.5|70574.4|70558.1|497
1592847000000|2020-06-22 17:30:00|70579.9|70559.9|70579.1|70559.1|70582|70564.6|70572.2|70556.7|499
1592847300000|2020-06-22 17:35:00|70579.2|70559.2|70581.4|70561.4|70584.8|70568.1|70572.9|70555.3|533
1592847600000|2020-06-22 17:40:00|70581.3|70561.3|70577.8|70557.8|70581.5|70565.6|70573.1|70557.2|455
1592847900000|2020-06-22 17:45:00|70577.5|70557.5|70582.6|70562.6|70587.5|70572.5|70572.4|70557.1|436
1592848200000|2020-06-22 17:50:00|70582.7|70562.7|70586.1|70566.1|70586.7|70570.9|70577.1|70561.8|369
1592848500000|2020-06-22 17:55:00|70586|70566|70589|70569|70593.5|70577.4|70582|70564.8|401
1592848800000|2020-06-22 18:00:00|70589.1|70569.1|70591.3|70571.3|70597.7|70577.7|70583.7|70566.7|529
1592849100000|2020-06-22 18:05:00|70591.4|70571.4|70581.7|70561.7|70591.7|70575.4|70580.8|70560.8|339
1592849400000|2020-06-22 18:10:00|70581.6|70561.6|70579.7|70559.7|70583.5|70567.7|70574|70559.4|410
1592849700000|2020-06-22 18:15:00|70579.9|70559.9|70584.4|70564.4|70585.1|70566.3|70575.2|70557.1|371
1592850000000|2020-06-22 18:20:00|70584.6|70564.6|70580.9|70560.9|70584.7|70566.2|70576.2|70560.6|356
1592850300000|2020-06-22 18:25:00|70580.8|70560.8|70579.2|70559.2|70581.6|70561.6|70577.7|70557.7|325
1592850600000|2020-06-22 18:30:00|70579.3|70559.3|70578.7|70558.7|70583.8|70567.2|70573.9|70557.9|380
1592850900000|2020-06-22 18:35:00|70578|70558|70574.7|70554.7|70578.4|70561.7|70571.7|70552.5|407
1592851200000|2020-06-22 18:40:00|70574.4|70554.4|70576.8|70556.8|70579.1|70561.1|70569|70553.2|463
1592851500000|2020-06-22 18:45:00|70576.9|70556.9|70579|70559|70580.9|70561.9|70571.7|70554.2|452
1592851800000|2020-06-22 18:50:00|70578.8|70558.8|70580.9|70560.9|70583.3|70563.3|70578.7|70558.7|367
1592852100000|2020-06-22 18:55:00|70580.8|70560.8|70575.9|70555.9|70581.4|70561.4|70575.8|70555.8|535
1592852400000|2020-06-22 19:00:00|70576.1|70556.1|70580.8|70560.8|70587.7|70567.7|70575.1|70555.1|496
1592852700000|2020-06-22 19:05:00|70580.9|70560.9|70583.6|70563.6|70585.1|70568.5|70576.3|70560.8|447
1592853000000|2020-06-22 19:10:00|70583.7|70563.7|70592|70572|70592.3|70572.3|70578|70561.1|507
1592853300000|2020-06-22 19:15:00|70591.7|70571.7|70595.7|70575.7|70599.1|70579.1|70589.1|70569.1|594
1592853600000|2020-06-22 19:20:00|70596.7|70576.7|70605.3|70585.3|70608.1|70588.1|70592|70576.7|656
1592853900000|2020-06-22 19:25:00|70605.4|70585.4|70595.1|70575.1|70605.8|70585.8|70593.7|70573.7|622
1592854200000|2020-06-22 19:30:00|70594.8|70574.8|70587.1|70567.1|70598.1|70578.1|70586|70566|516
1592854500000|2020-06-22 19:35:00|70587.2|70567.2|70591.4|70571.4|70595|70575|70581.5|70566.3|479
1592854800000|2020-06-22 19:40:00|70591.5|70571.5|70587|70567|70592.4|70572.4|70586.7|70566.7|413
1592855100000|2020-06-22 19:45:00|70587.1|70567.1|70592.1|70572.1|70592.8|70572.8|70583.1|70563.1|529
1592855400000|2020-06-22 19:50:00|70592.2|70572.2|70592.2|70572.2|70594.9|70578.8|70588.2|70571.4|376
1592855700000|2020-06-22 19:55:00|70591.9|70571.9|70587.6|70567.6|70592.4|70574.5|70583.7|70567.1|393
1592856000000|2020-06-22 20:00:00|70587.2|70567.2|70589.1|70569.1|70590.1|70570.1|70586.3|70566.3|330
1592856300000|2020-06-22 20:05:00|70589.2|70569.2|70589.8|70569.8|70590|70570|70588.4|70568.4|255
1592856600000|2020-06-22 20:10:00|70589.7|70569.7|70600|70580|70601.8|70581.8|70588.8|70568.8|273
1592856900000|2020-06-22 20:15:00|70599.9|70579.9|70593.8|70573.8|70600.4|70580.4|70593.6|70573.6|215
1592857200000|2020-06-22 20:20:00|70593.1|70573.1|70594.3|70574.3|70595.4|70575.4|70592.7|70572.7|162
1592857500000|2020-06-22 20:25:00|70594.2|70574.2|70592.4|70572.4|70596.4|70576.4|70591.6|70571.6|243
1592857800000|2020-06-22 20:30:00|70592.3|70572.3|70591.8|70571.8|70593.5|70573.5|70590|70570|474
1592858100000|2020-06-22 20:35:00|70591.6|70571.6|70591|70571|70593.4|70573.4|70590.4|70570.4|310
1592858400000|2020-06-22 20:40:00|70590.5|70570.5|70588.1|70568.1|70592.4|70572.4|70585.1|70565.1|213
1592858700000|2020-06-22 20:45:00|70587.9|70567.9|70589.1|70569.1|70589.6|70569.6|70585.9|70565.9|170
1592859000000|2020-06-22 20:50:00|70589.6|70569.6|70586.8|70566.8|70590.2|70570.2|70586.8|70566.8|132
1592859300000|2020-06-22 20:55:00|70587.7|70567.7|70592.8|70572.8|70603.3|70577.1|70586.5|70562.4|251
1592859600000|2020-06-22 21:00:00|70592.1|70572.1|70603.4|70548.8|70603.5|70572.2|70590.3|70548.8|43
1592859900000|2020-06-22 21:05:00|70604|70541.9|70601.5|70548|70611.3|70556.1|70601.4|70523.1|45
1592860200000|2020-06-22 21:10:00|70605.6|70548.6|70605.2|70546.2|70609.2|70551.6|70601.5|70544.1|46
1592860500000|2020-06-22 21:15:00|70604.6|70554.6|70601.7|70559.1|70606.6|70562.5|70595.6|70544.8|61
1592860800000|2020-06-22 21:20:00|70601|70556.5|70596.2|70559.7|70628|70564|70594.1|70551.3|84
1592861100000|2020-06-22 21:25:00|70597.3|70560.1|70601.6|70555.6|70618.4|70561.7|70597.3|70546|120
1592861400000|2020-06-22 21:30:00|70602.2|70558.1|70599.1|70565.9|70614.3|70566|70599.1|70546.4|149
1592861700000|2020-06-22 21:35:00|70601.1|70564.2|70602.9|70553.2|70619.3|70564.2|70597.1|70546.3|158
1592862000000|2020-06-22 21:40:00|70603.6|70553.6|70600.1|70562|70612.7|70562|70595.3|70551.7|132
1592862300000|2020-06-22 21:45:00|70599.2|70560.3|70601.1|70556|70615.4|70562|70594.4|70545.9|150
1592862600000|2020-06-22 21:50:00|70600.2|70557.4|70597.9|70551.1|70610.7|70561.5|70593.3|70537.4|141
1592862900000|2020-06-22 21:55:00|70599.1|70553.3|70600.5|70561|70606.4|70562.2|70593|70541.2|136
1592863200000|2020-06-22 22:00:00|70600.4|70557.4|70602.4|70552.7|70612.4|70560.6|70593.7|70545|239
1592863500000|2020-06-22 22:05:00|70602.6|70552.6|70602.3|70551.1|70609.6|70576.6|70593.2|70548.1|282
1592863800000|2020-06-22 22:10:00|70602.7|70554.8|70593.4|70561.3|70608.9|70566.3|70592.7|70550.6|305
1592864100000|2020-06-22 22:15:00|70593.5|70561.2|70588|70568|70595.7|70569.1|70586.7|70560|223
1592864400000|2020-06-22 22:20:00|70587.5|70567.5|70591.7|70560.4|70594.4|70569.9|70586.6|70560.3|191
1592864700000|2020-06-22 22:25:00|70591.6|70560|70579.7|70559.7|70594.2|70572.9|70578.9|70558|251
1592865000000|2020-06-22 22:30:00|70580|70560|70577.4|70557.4|70581.9|70561.9|70577.2|70557.2|313
1592865300000|2020-06-22 22:35:00|70577.6|70557.6|70578.2|70558.2|70581|70561|70577|70557|208
1592865600000|2020-06-22 22:40:00|70578.4|70558.4|70585.1|70565.1|70601.1|70567.9|70578|70558|278
1592865900000|2020-06-22 22:45:00|70585|70565|70573.9|70553.9|70592.2|70566.9|70572.8|70552.8|293
1592866200000|2020-06-22 22:50:00|70574.2|70554.2|70573|70553|70576.5|70556.5|70572.7|70552.7|243
1592866500000|2020-06-22 22:55:00|70573.2|70553.2|70575.8|70555.8|70578.5|70558.5|70572.2|70552.2|372
1592866800000|2020-06-22 23:00:00|70576.4|70556.4|70588.8|70568.8|70589.4|70569.4|70572.7|70552.7|521
1592867100000|2020-06-22 23:05:00|70589|70569|70583.9|70563.9|70590.2|70570.2|70577.2|70557.2|346
1592867400000|2020-06-22 23:10:00|70584.1|70564.1|70583.4|70563.4|70585.5|70565.5|70582.3|70562.3|251
1592867700000|2020-06-22 23:15:00|70583.2|70563.2|70585.4|70565.4|70591.5|70571.5|70582.6|70562.6|367
1592868000000|2020-06-22 23:20:00|70586.2|70566.2|70583.9|70563.9|70592.6|70572.6|70580.1|70560.1|459
1592868300000|2020-06-22 23:25:00|70584|70564|70586.1|70566.1|70590.1|70570.1|70579.5|70559.5|345
1592868600000|2020-06-22 23:30:00|70586|70566|70584.3|70564.3|70587.1|70567.1|70582.4|70562.4|338
1592868900000|2020-06-22 23:35:00|70584.7|70564.7|70587.6|70567.6|70592.5|70572.5|70582.6|70562.6|384
1592869200000|2020-06-22 23:40:00|70587.5|70567.5|70583.2|70563.2|70591.5|70571.5|70581.8|70561.8|355
1592869500000|2020-06-22 23:45:00|70583.3|70563.3|70581.5|70561.5|70583.5|70563.5|70577.7|70557.7|310
1592869800000|2020-06-22 23:50:00|70581.2|70561.2|70574.4|70554.4|70582.5|70562.5|70572.9|70552.9|318
1592870100000|2020-06-22 23:55:00|70575|70555|70583.1|70563.1|70584.2|70564.2|70571.9|70551.9|327
1592870400000|2020-06-23 00:00:00|70583.4|70563.4|70585.7|70565.7|70587.8|70567.8|70580.4|70560.4|525
1592870700000|2020-06-23 00:05:00|70586.1|70566.1|70602.5|70582.5|70608.3|70588.3|70585.7|70565.7|504
1592871000000|2020-06-23 00:10:00|70602.4|70582.4|70599.5|70579.5|70610.3|70590.3|70599.5|70579.5|477
1592871300000|2020-06-23 00:15:00|70599.4|70579.4|70600.8|70580.8|70605.7|70585.7|70597.9|70577.9|512
1592871600000|2020-06-23 00:20:00|70601|70581|70593|70573|70603.4|70583.4|70591|70571|492
1592871900000|2020-06-23 00:25:00|70593.4|70573.4|70597.6|70577.6|70597.8|70577.8|70592.7|70572.7|401
1592872200000|2020-06-23 00:30:00|70597.4|70577.4|70601|70581|70601.2|70581.2|70592.2|70572.2|541
1592872500000|2020-06-23 00:35:00|70600.6|70580.6|70616.8|70596.8|70626.6|70606.6|70599.9|70579.9|544
1592872800000|2020-06-23 00:40:00|70616.6|70596.6|70607.3|70587.3|70622.2|70602.2|70604.6|70584.6|586
1592873100000|2020-06-23 00:45:00|70607.4|70587.4|70600.9|70580.9|70607.5|70587.5|70592.3|70572.3|541
1592873400000|2020-06-23 00:50:00|70600.7|70580.7|70605.1|70585.1|70607.2|70587.2|70595.5|70580.3|530
1592873700000|2020-06-23 00:55:00|70604.8|70584.8|70614.8|70594.8|70621.3|70601.3|70602.1|70582.1|563
1592874000000|2020-06-23 01:00:00|70615.2|70595.2|70610.9|70590.9|70619.6|70601.1|70604.9|70584.9|608
1592874300000|2020-06-23 01:05:00|70611|70591|70651.1|70631.1|70657.6|70637.6|70605.3|70590.3|714
1592874600000|2020-06-23 01:10:00|70651|70631|70808|70788|70808.8|70788.8|70649.9|70629.9|948
1592874900000|2020-06-23 01:15:00|70807.1|70787.1|70847|70827|70892|70872|70797.2|70754.7|1076
1592875200000|2020-06-23 01:20:00|70847.6|70827.6|70829.3|70809.3|70852.6|70832.6|70803.1|70783.1|1016
1592875500000|2020-06-23 01:25:00|70829.5|70809.5|70856.3|70836.3|70859.2|70840.5|70818.6|70798.6|1029
1592875800000|2020-06-23 01:30:00|70855.9|70835.9|70817.5|70797.5|70866.6|70848.7|70813|70793|1020
1592876100000|2020-06-23 01:35:00|70817.6|70797.6|70826.7|70806.7|70829.5|70809.5|70806.2|70786.2|996
1592876400000|2020-06-23 01:40:00|70825.6|70805.6|70837.2|70817.2|70839.3|70820.6|70814.8|70794.8|1005
1592876700000|2020-06-23 01:45:00|70838.2|70818.2|70820.1|70800.1|70845.2|70825.2|70812.3|70793|956
1592877000000|2020-06-23 01:50:00|70819.6|70799.6|70780.9|70760.9|70824.2|70804.2|70778.7|70758.7|977
1592877300000|2020-06-23 01:55:00|70780.7|70760.7|70719.9|70699.9|70795.1|70777.7|70717.2|70697.2|1021
1592877600000|2020-06-23 02:00:00|70717.2|70697.2|70683.3|70663.3|70719.3|70699.3|70641.8|70621|1107
1592877900000|2020-06-23 02:05:00|70684|70664|70680.6|70660.6|70706.2|70686.2|70669|70649|991
1592878200000|2020-06-23 02:10:00|70675.2|70665.2|70682.6|70662.6|70701.6|70685.4|70667|70650.8|948
1592878500000|2020-06-23 02:15:00|70682.9|70662.9|70688.1|70668.1|70688.1|70670|70675.3|70656.8|852
1592878800000|2020-06-23 02:20:00|70688|70668|70678.6|70658.6|70715.9|70696.5|70669.6|70651.8|916
1592879100000|2020-06-23 02:25:00|70678.4|70658.4|70692.5|70672.5|70696.4|70680.5|70666.9|70649.9|905
1592879400000|2020-06-23 02:30:00|70692.3|70672.3|70672.3|70662.3|70698.3|70683|70666.6|70651.9|876
1592879700000|2020-06-23 02:35:00|70678.8|70658.8|70681.5|70661.5|70688|70672.5|70663.5|70648.4|808
1592880000000|2020-06-23 02:40:00|70681.4|70661.4|70692.9|70682.9|70706.7|70691.1|70676.3|70661.3|717
1592880300000|2020-06-23 02:45:00|70693.2|70683.2|70684.1|70664.1|70705.7|70689.2|70678.6|70663.1|690
1592880600000|2020-06-23 02:50:00|70684.2|70664.2|70702.7|70682.7|70704.8|70690|70676.9|70661.8|813
1592880900000|2020-06-23 02:55:00|70702.8|70682.8|70685.8|70665.8|70704.6|70689.9|70680.3|70665|700
1592881200000|2020-06-23 03:00:00|70686|70666|70701.5|70681.5|70713.2|70698|70677.7|70662.7|706
1592881500000|2020-06-23 03:05:00|70701.3|70681.3|70696.1|70676.1|70708.1|70691.7|70690.4|70675.1|639
1592881800000|2020-06-23 03:10:00|70696.5|70676.5|70689.7|70669.7|70708.1|70690.9|70682.9|70667.9|685
1592882100000|2020-06-23 03:15:00|70689.8|70669.8|70689.6|70679.6|70697.4|70682.1|70675.2|70660.4|619
1592882400000|2020-06-23 03:20:00|70689.7|70679.7|70690.2|70680.2|70705|70691|70686.1|70671.2|659
1592882700000|2020-06-23 03:25:00|70690.1|70680.1|70691|70681|70703.2|70688.5|70685.5|70672.3|505
1592883000000|2020-06-23 03:30:00|70691.2|70681.2|70690.2|70680.2|70700.2|70686.1|70683.8|70668.9|586
1592883300000|2020-06-23 03:35:00|70689.7|70679.7|70722.8|70702.8|70726.3|70706.3|70689.1|70674.1|621
1592883600000|2020-06-23 03:40:00|70722.6|70702.6|70718.9|70698.9|70728.9|70713.5|70713|70697.1|670
1592883900000|2020-06-23 03:45:00|70719|70699|70705|70695|70719.6|70704.6|70704.5|70689.3|573
1592884200000|2020-06-23 03:50:00|70704.9|70694.9|70706.8|70686.8|70712.6|70697.7|70697.1|70682.6|507
1592884500000|2020-06-23 03:55:00|70706.6|70686.6|70711.7|70701.7|70717.3|70703|70700.2|70685.1|482
1592884800000|2020-06-23 04:00:00|70711.6|70701.6|70722.9|70702.9|70728.6|70714.9|70711.6|70696.5|588
1592885100000|2020-06-23 04:05:00|70717.9|70707.9|70726|70716|70734.9|70719.8|70714|70699.8|602
1592885400000|2020-06-23 04:10:00|70731.3|70711.3|70722.1|70702.1|70731.4|70715.7|70711.5|70696.6|460
1592885700000|2020-06-23 04:15:00|70722|70702|70730.1|70710.1|70731.4|70716.3|70712.4|70697.5|475
1592886000000|2020-06-23 04:20:00|70729.5|70709.5|70717.8|70707.8|70730.9|70715.8|70715.9|70702.2|431
1592886300000|2020-06-23 04:25:00|70717.9|70707.9|70719.8|70699.8|70725|70710.5|70712.7|70697.6|477
1592886600000|2020-06-23 04:30:00|70719.7|70699.7|70717.1|70707.1|70724.4|70709.6|70712.6|70698|438
1592886900000|2020-06-23 04:35:00|70717.4|70707.4|70726.8|70706.8|70729|70713.7|70715.6|70702|423
1592887200000|2020-06-23 04:40:00|70726.9|70706.9|70724.2|70704.2|70730.2|70715.2|70717.1|70702.3|388
1592887500000|2020-06-23 04:45:00|70724.1|70704.1|70718.6|70698.6|70725.8|70711|70713.3|70698.3|432
1592887800000|2020-06-23 04:50:00|70718.8|70698.8|70721.3|70701.3|70722.1|70708.6|70710.8|70695|456
1592888100000|2020-06-23 04:55:00|70721.6|70701.6|70720.9|70700.9|70722|70706.6|70710.1|70694.9|403
1592888400000|2020-06-23 05:00:00|70721|70701|70715.5|70695.5|70721|70706.2|70708.1|70694|427
1592888700000|2020-06-23 05:05:00|70715.6|70695.6|70706.6|70686.6|70716.1|70701.9|70699.1|70684.8|467
1592889000000|2020-06-23 05:10:00|70706.9|70686.9|70705.7|70695.7|70713.2|70698.6|70700.8|70685.8|421
1592889300000|2020-06-23 05:15:00|70705.8|70695.8|70716.6|70696.6|70717.2|70702.3|70701.9|70687|483
1592889600000|2020-06-23 05:20:00|70716.3|70696.3|70721.6|70701.6|70723.2|70708.1|70707.5|70691.5|524
1592889900000|2020-06-23 05:25:00|70722|70702|70713.7|70693.7|70722|70705.3|70708.9|70693.5|422
1592890200000|2020-06-23 05:30:00|70713.8|70693.8|70709.1|70689.1|70714.3|70699.2|70703.1|70688.6|450
1592890500000|2020-06-23 05:35:00|70709.2|70689.2|70704.7|70694.7|70712.6|70697.4|70703.6|70686.3|450
1592890800000|2020-06-23 05:40:00|70704.8|70694.8|70734.5|70714.5|70740.3|70724.1|70702.3|70687.4|568
1592891100000|2020-06-23 05:45:00|70734.7|70714.7|70732.3|70712.3|70741.1|70725.4|70721.9|70707.4|736
1592891400000|2020-06-23 05:50:00|70732.5|70712.5|70738|70718|70743.3|70728.2|70731.4|70712.5|594
1592891700000|2020-06-23 05:55:00|70732.8|70722.8|70732|70722|70739.7|70725.1|70726.8|70711.6|621
1592892000000|2020-06-23 06:00:00|70731.6|70721.6|70731.2|70721.2|70741.1|70725|70715.7|70701.3|727
1592892300000|2020-06-23 06:05:00|70731.3|70721.3|70717.2|70707.2|70736.7|70721.6|70701.6|70684.8|735
1592892600000|2020-06-23 06:10:00|70716.8|70706.8|70717.7|70707.7|70725.2|70710.7|70707.7|70692.2|655
1592892900000|2020-06-23 06:15:00|70717.6|70707.6|70727|70717|70738.5|70723.6|70715.7|70700.8|656
1592893200000|2020-06-23 06:20:00|70726.9|70716.9|70724.4|70714.4|70733.8|70719.2|70720.6|70707.1|572
1592893500000|2020-06-23 06:25:00|70724.9|70714.9|70729|70719|70735.9|70721.4|70723.5|70708.3|551
1592893800000|2020-06-23 06:30:00|70729.3|70719.3|70721.3|70711.3|70737.2|70722.1|70717.4|70705.4|676
1592894100000|2020-06-23 06:35:00|70721.4|70711.4|70711.5|70701.5|70723.8|70711.5|70707|70693|656
1592894400000|2020-06-23 06:40:00|70711.4|70701.4|70712.7|70702.7|70722.2|70708|70703.2|70688.5|562
1592894700000|2020-06-23 06:45:00|70712.6|70702.6|70702.5|70692.5|70720.9|70706.9|70702.4|70687|621
1592895000000|2020-06-23 06:50:00|70702.4|70692.4|70697.4|70687.4|70711.3|70696.2|70692.8|70678.1|606
1592895300000|2020-06-23 06:55:00|70697.2|70687.2|70689.4|70679.4|70702.1|70687.3|70685|70670.2|639
1592895600000|2020-06-23 07:00:00|70689.2|70679.2|70682.4|70662.4|70702.3|70688.5|70675|70660.5|747
1592895900000|2020-06-23 07:05:00|70682.3|70662.3|70676.9|70666.9|70691.5|70677.7|70673.1|70659.2|753
1592896200000|2020-06-23 07:10:00|70676.4|70666.4|70673.4|70663.4|70687.8|70672.9|70671.6|70656.6|685
1592896500000|2020-06-23 07:15:00|70673.6|70663.6|70646.4|70626.4|70674.7|70663.6|70638.7|70618.7|892
1592896800000|2020-06-23 07:20:00|70647.8|70627.8|70637.2|70627.2|70651.8|70634.3|70637|70617.5|773
1592897100000|2020-06-23 07:25:00|70637.5|70627.5|70645.5|70625.5|70650.8|70635.6|70636.9|70620.1|555
1592897400000|2020-06-23 07:30:00|70645.9|70625.9|70644.3|70634.3|70655.1|70635.4|70630.5|70615.5|707
1592897700000|2020-06-23 07:35:00|70644.4|70634.4|70661.9|70651.9|70669.9|70654.8|70642.7|70629|726
1592898000000|2020-06-23 07:40:00|70661.7|70651.7|70643.1|70633.1|70666.5|70651.7|70639.3|70628.9|658
1592898300000|2020-06-23 07:45:00|70643.2|70633.2|70628.7|70618.7|70651.9|70636.9|70626.8|70615.1|691
1592898600000|2020-06-23 07:50:00|70629.1|70619.1|70603.6|70593.6|70636.1|70622|70601|70584.1|776
1592898900000|2020-06-23 07:55:00|70603.4|70593.4|70612.3|70592.3|70625.2|70606.1|70603.1|70586.3|759
1592899200000|2020-06-23 08:00:00|70611.8|70591.8|70609.6|70599.6|70623.9|70605.7|70608.5|70589.3|679
1592899500000|2020-06-23 08:05:00|70609.9|70599.9|70613.4|70603.4|70624.2|70609.3|70607.8|70594|656
1592899800000|2020-06-23 08:10:00|70619|70599|70626.2|70616.2|70635.6|70621.2|70606.5|70591.6|680
1592900100000|2020-06-23 08:15:00|70626.3|70616.3|70626.3|70616.3|70643.4|70627.5|70621|70606.8|653
1592900400000|2020-06-23 08:20:00|70631.1|70611.1|70611.2|70601.2|70636.9|70622.6|70610.2|70593.8|658
1592900700000|2020-06-23 08:25:00|70611.1|70601.1|70604.1|70594.1|70615.7|70601.3|70603.3|70588|642
1592901000000|2020-06-23 08:30:00|70604.2|70594.2|70614.9|70594.9|70619.4|70604.4|70598.2|70579.6|763
1592901300000|2020-06-23 08:35:00|70614.7|70594.7|70603.3|70593.3|70615.8|70600.5|70600.9|70586|660
1592901600000|2020-06-23 08:40:00|70603.1|70593.1|70606.5|70596.5|70615.5|70601.3|70597|70581.7|579
1592901900000|2020-06-23 08:45:00|70606.6|70596.6|70624.2|70614.2|70629.1|70614.9|70606.6|70591.4|553
1592902200000|2020-06-23 08:50:00|70624.1|70614.1|70615.3|70595.3|70633|70618.5|70604|70588.7|578
1592902500000|2020-06-23 08:55:00|70615.2|70595.2|70615.4|70605.4|70621.8|70607.7|70606.6|70592|593
1592902800000|2020-06-23 09:00:00|70615|70605|70615.8|70595.8|70625.9|70611|70609.8|70594|582
1592903100000|2020-06-23 09:05:00|70615.9|70595.9|70613.2|70603.2|70622.6|70607.7|70604.3|70590.4|532
1592903400000|2020-06-23 09:10:00|70613.1|70603.1|70630.5|70620.5|70638.6|70624.7|70611.2|70596.3|563
1592903700000|2020-06-23 09:15:00|70630.6|70620.6|70624.6|70614.6|70642.2|70627.4|70622.2|70605.9|518
1592904000000|2020-06-23 09:20:00|70624.5|70614.5|70630.9|70620.9|70643.3|70628.7|70623.4|70611.2|559
1592904300000|2020-06-23 09:25:00|70630.6|70620.6|70635.5|70625.5|70643.2|70628.4|70630.2|70615.3|445
1592904600000|2020-06-23 09:30:00|70635.4|70625.4|70640.6|70620.6|70640.9|70626.3|70627.7|70612.2|471
1592904900000|2020-06-23 09:35:00|70640.5|70620.5|70631.6|70621.6|70640.7|70626|70626.3|70611.6|574
1592905200000|2020-06-23 09:40:00|70631.9|70621.9|70638.1|70628.1|70646.1|70631.4|70630.4|70615.7|604
1592905500000|2020-06-23 09:45:00|70638|70628|70635.9|70625.9|70647.9|70633.5|70635.7|70621.1|615
1592905800000|2020-06-23 09:50:00|70636.1|70626.1|70635.3|70625.3|70643.6|70629.3|70632|70617.9|486
1592906100000|2020-06-23 09:55:00|70635.2|70625.2|70638.3|70618.3|70641.6|70627.5|70629.7|70614.3|451
1592906400000|2020-06-23 10:00:00|70638.6|70618.6|70640.6|70620.6|70643.6|70628.6|70630|70616.8|475
1592906700000|2020-06-23 10:05:00|70640.7|70620.7|70632.3|70622.3|70642.6|70628.1|70630.2|70615.8|428
1592907000000|2020-06-23 10:10:00|70632.5|70622.5|70624.2|70614.2|70637.7|70622.5|70623.4|70609.1|388
1592907300000|2020-06-23 10:15:00|70624|70614|70616.9|70596.9|70628.9|70614.5|70615.5|70596.5|530
1592907600000|2020-06-23 10:20:00|70616.8|70596.8|70616.5|70596.5|70621.6|70606.3|70609.5|70594.1|488
1592907900000|2020-06-23 10:25:00|70616.6|70596.6|70621.2|70601.2|70626.7|70611.2|70611.9|70594.7|456
1592908200000|2020-06-23 10:30:00|70621.1|70601.1|70613.6|70593.6|70621.3|70605.8|70604.2|70587.4|550
1592908500000|2020-06-23 10:35:00|70613.5|70593.5|70620.7|70600.7|70623.5|70607.9|70610.2|70592.7|521
1592908800000|2020-06-23 10:40:00|70620.6|70600.6|70616.4|70596.4|70627.7|70612.2|70610.5|70592.6|530
1592909100000|2020-06-23 10:45:00|70616|70596|70606.6|70596.6|70619.4|70603.4|70604.5|70588.9|497
1592909400000|2020-06-23 10:50:00|70606.8|70596.8|70601.6|70591.6|70613.2|70599.2|70593.5|70578.4|587
1592909700000|2020-06-23 10:55:00|70601.7|70591.7|70603.8|70583.8|70609.7|70596.5|70592|70576.2|467
1592910000000|2020-06-23 11:00:00|70604.1|70584.1|70611.6|70591.6|70614.7|70599|70600.4|70584|627
1592910300000|2020-06-23 11:05:00|70606.6|70596.6|70618.3|70598.3|70618.7|70604|70605.2|70589.4|463
1592910600000|2020-06-23 11:10:00|70618.7|70598.7|70616|70596|70620|70604.8|70607|70592.4|456
1592910900000|2020-06-23 11:15:00|70616.2|70596.2|70604.3|70594.3|70616.4|70600.9|70598.9|70583.9|532
1592911200000|2020-06-23 11:20:00|70609.5|70589.5|70607.9|70587.9|70611.6|70596.3|70601.1|70585.8|503
1592911500000|2020-06-23 11:25:00|70607.8|70587.8|70602|70582|70607.8|70588.9|70595|70579.9|546
1592911800000|2020-06-23 11:30:00|70602.1|70582.1|70596.1|70576.1|70604.7|70589.2|70591.9|70575|443
1592912100000|2020-06-23 11:35:00|70596.3|70576.3|70594.6|70574.6|70600.5|70585.2|70586.5|70570.8|575
1592912400000|2020-06-23 11:40:00|70593.5|70573.5|70574.6|70564.6|70596|70581.3|70573.8|70558.6|537
1592912700000|2020-06-23 11:45:00|70579.8|70559.8|70583.7|70563.7|70588.1|70572.9|70572.6|70557|683
1592913000000|2020-06-23 11:50:00|70583.8|70563.8|70578.9|70558.9|70586|70566|70570.4|70553.3|548
1592913300000|2020-06-23 11:55:00|70578.7|70558.7|70578.7|70558.7|70583.7|70567.4|70568.2|70553.1|650
1592913600000|2020-06-23 12:00:00|70578.4|70558.4|70572.9|70562.9|70581.2|70565.1|70567.9|70553.9|618
1592913900000|2020-06-23 12:05:00|70572.7|70562.7|70564.7|70554.7|70581.5|70566.1|70564|70549.1|603
1592914200000|2020-06-23 12:10:00|70564.6|70554.6|70570.6|70550.6|70575.2|70559.9|70560.4|70545.4|667
1592914500000|2020-06-23 12:15:00|70570.8|70550.8|70552|70542|70570.9|70555.8|70551.9|70536.9|596
1592914800000|2020-06-23 12:20:00|70552.5|70542.5|70562.7|70552.7|70573.4|70556.9|70552.5|70538.1|627
1592915100000|2020-06-23 12:25:00|70567.9|70547.9|70561.4|70551.4|70571.7|70556.8|70556.4|70541.4|597
1592915400000|2020-06-23 12:30:00|70561.3|70551.3|70563.6|70553.6|70574.5|70558.7|70560.9|70545|604
1592915700000|2020-06-23 12:35:00|70568.3|70548.3|70553.5|70533.5|70568.7|70553.6|70543.5|70526.8|672
1592916000000|2020-06-23 12:40:00|70553.3|70533.3|70540|70530|70559.2|70543.9|70537.9|70522.8|555
1592916300000|2020-06-23 12:45:00|70539.9|70529.9|70533.4|70513.4|70550.5|70535.7|70529.9|70513.4|668
1592916600000|2020-06-23 12:50:00|70533.2|70513.2|70528|70518|70540.7|70525.9|70525.9|70511|647
1592916900000|2020-06-23 12:55:00|70528.2|70518.2|70539.9|70519.9|70547.4|70531.6|70525.7|70510.9|638
1592917200000|2020-06-23 13:00:00|70535.6|70525.6|70543.9|70523.9|70549.1|70533|70532.1|70513.2|621
1592917500000|2020-06-23 13:05:00|70543.1|70523.1|70540.6|70520.6|70545.6|70530.4|70529|70511.9|786
1592917800000|2020-06-23 13:10:00|70540.4|70520.4|70538.2|70528.2|70545.5|70530|70529.3|70514.2|655
1592918100000|2020-06-23 13:15:00|70538.5|70528.5|70547|70527|70549.1|70533.7|70534|70518.9|592
1592918400000|2020-06-23 13:20:00|70546.8|70526.8|70543.5|70533.5|70554|70537.8|70538.5|70523.9|676
1592918700000|2020-06-23 13:25:00|70543.1|70533.1|70548.7|70538.7|70557.5|70542.5|70538|70524|600
1592919000000|2020-06-23 13:30:00|70548.4|70538.4|70550.3|70540.3|70559.8|70544.3|70547.2|70532.5|691
1592919300000|2020-06-23 13:35:00|70550.4|70540.4|70537.1|70527.1|70556.4|70540.7|70536.7|70521.9|669
1592919600000|2020-06-23 13:40:00|70537.2|70527.2|70541.8|70521.8|70545.1|70529.7|70536.1|70516.9|633
1592919900000|2020-06-23 13:45:00|70541.6|70521.6|70546.4|70526.4|70547.5|70532.8|70532.8|70517.6|651
1592920200000|2020-06-23 13:50:00|70546.1|70526.1|70547.8|70537.8|70559|70543.9|70539.1|70524.4|741
1592920500000|2020-06-23 13:55:00|70547.9|70537.9|70549.9|70529.9|70553.2|70537.9|70540.7|70525.2|683
1592920800000|2020-06-23 14:00:00|70550.3|70530.3|70556.1|70536.1|70559.1|70542.4|70541.4|70526.8|790
1592921100000|2020-06-23 14:05:00|70556|70536|70544|70524|70562.8|70547.7|70543.2|70523.9|701
1592921400000|2020-06-23 14:10:00|70544.1|70524.1|70528.3|70508.3|70545.5|70528.4|70519.8|70503.9|687
1592921700000|2020-06-23 14:15:00|70528.2|70508.2|70526.3|70506.3|70531.1|70516.2|70516.3|70501.3|679
1592922000000|2020-06-23 14:20:00|70521.6|70511.6|70527.8|70507.8|70535|70520|70519.9|70504.6|716
1592922300000|2020-06-23 14:25:00|70527.9|70507.9|70533.3|70513.3|70534.3|70518.9|70517.7|70502.7|624
1592922600000|2020-06-23 14:30:00|70533.4|70513.4|70528.6|70508.6|70538|70521.8|70526.7|70507.9|657
1592922900000|2020-06-23 14:35:00|70528.4|70508.4|70531.3|70511.3|70535|70519.9|70526.3|70507|580
1592923200000|2020-06-23 14:40:00|70531|70511|70541.9|70521.9|70543.8|70528.4|70522|70506.7|682
1592923500000|2020-06-23 14:45:00|70541.8|70521.8|70539.1|70519.1|70544.1|70527.2|70528.5|70512.8|730
1592923800000|2020-06-23 14:50:00|70539.2|70519.2|70534.3|70514.3|70544.7|70528.7|70530.6|70510.6|617
1592924100000|2020-06-23 14:55:00|70534.4|70514.4|70544.6|70524.6|70546.8|70531.4|70530.1|70514.3|675
1592924400000|2020-06-23 15:00:00|70544.3|70524.3|70533.2|70513.2|70549.2|70531.4|70528.4|70513|763
1592924700000|2020-06-23 15:05:00|70533|70513|70533.1|70513.1|70542.5|70526.6|70528.5|70512|644
1592925000000|2020-06-23 15:10:00|70527.6|70517.6|70534.4|70514.4|70537.7|70522.1|70527.2|70511|569
1592925300000|2020-06-23 15:15:00|70534.2|70514.2|70531.8|70511.8|70537.1|70521.3|70524.3|70508.9|560
1592925600000|2020-06-23 15:20:00|70526.6|70516.6|70532|70512|70540.7|70524.7|70525.8|70510.5|558
1592925900000|2020-06-23 15:25:00|70531.7|70511.7|70535.3|70525.3|70549.7|70533.5|70528|70511.4|653
1592926200000|2020-06-23 15:30:00|70535.6|70525.6|70550.4|70530.4|70552.2|70537.1|70534.6|70518.5|643
1592926500000|2020-06-23 15:35:00|70550.3|70530.3|70558.1|70538.1|70561.8|70546.2|70544.7|70527.9|703
1592926800000|2020-06-23 15:40:00|70558.2|70538.2|70542.3|70532.3|70558.3|70540.7|70542.3|70528|562
1592927100000|2020-06-23 15:45:00|70546.8|70526.8|70547.1|70527.1|70551.1|70536.5|70539|70521.5|657
1592927400000|2020-06-23 15:50:00|70546.9|70526.9|70566.2|70546.2|70576.3|70560.3|70543.9|70526.5|752
1592927700000|2020-06-23 15:55:00|70566.5|70546.5|70562.2|70542.2|70572.6|70555.8|70558|70542.1|650
1592928000000|2020-06-23 16:00:00|70562.3|70542.3|70570.4|70550.4|70571|70555.3|70555|70539.6|485
1592928300000|2020-06-23 16:05:00|70565.9|70555.9|70572.1|70552.1|70572.1|70555.9|70564|70547.6|390
1592928600000|2020-06-23 16:10:00|70572|70552|70567.4|70547.4|70575|70559.7|70562.4|70546.9|456
1592928900000|2020-06-23 16:15:00|70567.3|70547.3|70577.8|70557.8|70578.7|70561.5|70559.6|70544|502
1592929200000|2020-06-23 16:20:00|70577.7|70557.7|70575.5|70555.5|70579.5|70562.9|70570.6|70553.6|401
1592929500000|2020-06-23 16:25:00|70575.4|70555.4|70575.3|70555.3|70578.1|70562|70570.2|70555.2|389
1592929800000|2020-06-23 16:30:00|70575.7|70555.7|70577.8|70557.8|70582.9|70567.5|70571.4|70554.4|472
1592930100000|2020-06-23 16:35:00|70574.3|70554.3|70574|70554|70576.2|70561|70565.3|70550|571
1592930400000|2020-06-23 16:40:00|70574.1|70554.1|70580.5|70560.5|70580.5|70564.9|70568.1|70551.9|523
1592930700000|2020-06-23 16:45:00|70579.9|70559.9|70576|70556|70584.1|70567.2|70571.8|70555.1|535
1592931000000|2020-06-23 16:50:00|70575.9|70555.9|70581.3|70571.3|70588.2|70571.5|70568.6|70552|426
1592931300000|2020-06-23 16:55:00|70581.5|70571.5|70586.9|70566.9|70588.9|70573.4|70579.9|70565|443
1592931600000|2020-06-23 17:00:00|70586.8|70566.8|70590.5|70570.5|70594.5|70579.2|70581.2|70566.3|395
1592931900000|2020-06-23 17:05:00|70590.4|70570.4|70587.6|70567.6|70591.8|70576.5|70582.2|70567.1|367
1592932200000|2020-06-23 17:10:00|70587.7|70567.7|70591.7|70571.7|70593.8|70578.7|70585.9|70567.6|331
1592932500000|2020-06-23 17:15:00|70591.6|70571.6|70589.6|70569.6|70593|70578.2|70584.5|70569.3|291
1592932800000|2020-06-23 17:20:00|70589.7|70569.7|70586.5|70566.5|70589.7|70574.3|70581.5|70565.6|343
1592933100000|2020-06-23 17:25:00|70586.8|70566.8|70585.1|70565.1|70586.8|70569.2|70576.5|70561.6|383
1592933400000|2020-06-23 17:30:00|70584.7|70564.7|70585|70565|70587|70571.2|70577.4|70562.4|438
1592933700000|2020-06-23 17:35:00|70585.1|70565.1|70583.4|70563.4|70585.1|70568.7|70574.9|70561|365
1592934000000|2020-06-23 17:40:00|70583.6|70563.6|70584.9|70564.9|70588|70573.5|70577.9|70561.9|401
1592934300000|2020-06-23 17:45:00|70585|70565|70578.2|70558.2|70585.4|70569.6|70572.5|70557.3|388
1592934600000|2020-06-23 17:50:00|70577.9|70557.9|70581.4|70561.4|70586.1|70571.1|70573.3|70557.5|475
1592934900000|2020-06-23 17:55:00|70581.5|70561.5|70581.4|70561.4|70583.6|70568.4|70572.8|70557.9|378
1592935200000|2020-06-23 18:00:00|70581.6|70561.6|70587.8|70567.8|70592.5|70576.4|70577.7|70560.9|468
1592935500000|2020-06-23 18:05:00|70587.9|70567.9|70588.6|70568.6|70594|70577.1|70582.8|70566.8|410
1592935800000|2020-06-23 18:10:00|70588.4|70568.4|70587.3|70567.3|70589.1|70573.8|70582.3|70566.5|328
1592936100000|2020-06-23 18:15:00|70587.2|70567.2|70591.6|70571.6|70593.6|70576.6|70581.2|70566.1|366
1592936400000|2020-06-23 18:20:00|70591.5|70571.5|70592.3|70572.3|70593.3|70577.4|70584.7|70570|321
1592936700000|2020-06-23 18:25:00|70592.2|70572.2|70586.6|70576.6|70592.2|70577.2|70585.3|70569.8|318
1592937000000|2020-06-23 18:30:00|70586.4|70576.4|70585.5|70565.5|70591.6|70576.6|70581|70565.5|353
1592937300000|2020-06-23 18:35:00|70585.7|70565.7|70586.6|70566.6|70586.8|70571.7|70578.2|70563.1|522
1592937600000|2020-06-23 18:40:00|70586.4|70566.4|70583.6|70573.6|70589.3|70574.4|70581.4|70566.2|245
1592937900000|2020-06-23 18:45:00|70583.5|70573.5|70597|70577|70597.2|70581.3|70583.5|70567.3|335
1592938200000|2020-06-23 18:50:00|70596.9|70576.9|70591.8|70581.8|70602.1|70586.7|70591.2|70576.2|519
1592938500000|2020-06-23 18:55:00|70592|70582|70596|70576|70597.8|70582.3|70590.2|70575.2|575
1592938800000|2020-06-23 19:00:00|70596.2|70576.2|70604.3|70584.3|70607.8|70587.8|70596.1|70576.1|642
1592939100000|2020-06-23 19:05:00|70603.9|70583.9|70604.4|70584.4|70606.9|70591.8|70600.9|70583|572
1592939400000|2020-06-23 19:10:00|70604.2|70584.2|70590.6|70570.6|70604.2|70584.2|70585.3|70568.6|541
1592939700000|2020-06-23 19:15:00|70590.5|70570.5|70585|70565|70591|70575.2|70580.3|70563.7|534
1592940000000|2020-06-23 19:20:00|70585.1|70565.1|70588|70568|70589.1|70570.3|70576.5|70561.4|462
1592940300000|2020-06-23 19:25:00|70587.7|70567.7|70588.8|70568.8|70590.7|70575.1|70582.5|70566.8|500
1592940600000|2020-06-23 19:30:00|70588.7|70568.7|70597.1|70577.1|70600.5|70584.7|70583.3|70568|448
1592940900000|2020-06-23 19:35:00|70597|70577|70595.4|70575.4|70597.5|70580.6|70589.8|70574.7|484
1592941200000|2020-06-23 19:40:00|70595.6|70575.6|70599.4|70579.4|70600.4|70585.2|70590.6|70575.5|411
1592941500000|2020-06-23 19:45:00|70599|70579|70600.1|70580.1|70600.4|70584.9|70594.6|70578.7|387
1592941800000|2020-06-23 19:50:00|70600|70580|70611.1|70591.1|70622.3|70602.3|70596|70580|713
1592942100000|2020-06-23 19:55:00|70611|70591|70618.1|70598.1|70621.6|70603.5|70603.4|70587.7|628
1592942400000|2020-06-23 20:00:00|70617.8|70597.8|70622.9|70602.9|70625.1|70605.1|70617.8|70597.8|353
1592942700000|2020-06-23 20:05:00|70622.7|70602.7|70603.1|70583.1|70622.7|70602.7|70600.4|70580.4|423
1592943000000|2020-06-23 20:10:00|70603.2|70583.2|70603.8|70583.8|70603.9|70583.9|70601.9|70581.9|393
1592943300000|2020-06-23 20:15:00|70603.6|70583.6|70603|70583|70604.4|70584.4|70602.1|70582.1|311
1592943600000|2020-06-23 20:20:00|70602.9|70582.9|70604|70584|70604.7|70584.7|70602.6|70582.6|314
1592943900000|2020-06-23 20:25:00|70603.9|70583.9|70605|70585|70605|70585|70602.8|70582.8|200
1592944200000|2020-06-23 20:30:00|70605.1|70585.1|70604.2|70584.2|70605.1|70585.1|70602.9|70582.9|318
1592944500000|2020-06-23 20:35:00|70604.1|70584.1|70604.4|70584.4|70605.1|70585.1|70603.2|70583.2|314
1592944800000|2020-06-23 20:40:00|70604.5|70584.5|70605.1|70585.1|70605.4|70585.4|70603.2|70583.2|331
1592945100000|2020-06-23 20:45:00|70604.6|70584.6|70609.7|70589.7|70612|70592|70604.6|70584.6|220
1592945400000|2020-06-23 20:50:00|70609.4|70589.4|70615.7|70595.7|70619.6|70599.6|70608.1|70588.1|194
1592945700000|2020-06-23 20:55:00|70616.5|70596.5|70628.5|70589.1|70635.4|70607.2|70613.1|70585.4|339
1592946000000|2020-06-23 21:00:00|70632.2|70585.1|70619.3|70599.3|70643|70599.3|70615.3|70556.6|57
1592946300000|2020-06-23 21:05:00|70628.6|70580.3|70628.3|70590.9|70638.9|70599.6|70615.8|70575.7|116
1592946600000|2020-06-23 21:10:00|70629|70591.2|70619.1|70599.1|70632.5|70599.1|70613.4|70584.3|94
1592946900000|2020-06-23 21:15:00|70619.7|70599.7|70632.4|70586.4|70635.7|70599.7|70615.9|70579.1|101
1592947200000|2020-06-23 21:20:00|70628.5|70588|70623.6|70587.9|70636.1|70596.5|70615.9|70578.1|94
1592947500000|2020-06-23 21:25:00|70621.9|70591.3|70634.5|70584.6|70635.5|70596.5|70615.9|70581|107
1592947800000|2020-06-23 21:30:00|70629|70585.3|70629.3|70591.9|70640|70595.6|70615.4|70583.5|141
1592948100000|2020-06-23 21:35:00|70615.4|70595.4|70632.6|70583.1|70641.3|70595.9|70615.4|70583.1|117
1592948400000|2020-06-23 21:40:00|70636.2|70590.2|70627.1|70586.4|70636.2|70596.3|70616.3|70574.4|159
1592948700000|2020-06-23 21:45:00|70629.6|70586.8|70621.9|70588.1|70636.4|70595.5|70614.6|70582.9|125
1592949000000|2020-06-23 21:50:00|70631.7|70585.7|70620.7|70589.7|70634.1|70595.5|70614.5|70582.2|120
1592949300000|2020-06-23 21:55:00|70622.5|70587.3|70617.7|70597.7|70629.9|70603.4|70612.9|70582|166
1592949600000|2020-06-23 22:00:00|70624.1|70593.8|70619.7|70599.7|70629.1|70602.6|70616.7|70590.3|186
1592949900000|2020-06-23 22:05:00|70619.5|70599.5|70623.2|70603.2|70625.7|70603.2|70612.9|70592.9|208
1592950200000|2020-06-23 22:10:00|70621.2|70601.2|70620.9|70600.9|70627|70602.7|70619.8|70593.5|161
1592950500000|2020-06-23 22:15:00|70619.9|70599.9|70622.2|70602.2|70626.8|70602.9|70619.7|70593.2|123
1592950800000|2020-06-23 22:20:00|70621.4|70601.4|70615.6|70595.6|70623.1|70603.1|70615.3|70595.3|169
1592951100000|2020-06-23 22:25:00|70616.1|70596.1|70616.5|70596.5|70617.8|70597.8|70613.9|70593.9|193
1592951400000|2020-06-23 22:30:00|70616.1|70596.1|70616.4|70596.4|70617.4|70597.4|70614|70594|262
1592951700000|2020-06-23 22:35:00|70616.6|70596.6|70617.6|70597.6|70618|70598|70614.3|70594.3|232
1592952000000|2020-06-23 22:40:00|70618|70598|70617.4|70597.4|70618.8|70598.8|70614|70594|211
1592952300000|2020-06-23 22:45:00|70617|70597|70615.6|70595.6|70619.9|70599.9|70612.8|70592.8|186
1592952600000|2020-06-23 22:50:00|70616.2|70596.2|70615.4|70595.4|70618.3|70598.3|70613.5|70593.5|236
1592952900000|2020-06-23 22:55:00|70615.2|70595.2|70615.8|70595.8|70618.2|70598.2|70613|70593|241
1592953200000|2020-06-23 23:00:00|70614.9|70594.9|70616.4|70596.4|70618.9|70598.9|70612.7|70592.7|366
1592953500000|2020-06-23 23:05:00|70617.1|70597.1|70615.9|70595.9|70617.7|70597.7|70613.1|70593.1|287
1592953800000|2020-06-23 23:10:00|70615.7|70595.7|70615|70595|70617.4|70597.4|70612.1|70592.1|320
1592954100000|2020-06-23 23:15:00|70614.3|70594.3|70615.5|70595.5|70616.4|70596.4|70613.1|70593.1|256
1592954400000|2020-06-23 23:20:00|70615.8|70595.8|70613.1|70593.1|70616.7|70596.7|70611.6|70591.6|260
1592954700000|2020-06-23 23:25:00|70611.7|70591.7|70612.6|70592.6|70614.7|70594.7|70610.5|70590.5|343
1592955000000|2020-06-23 23:30:00|70613.5|70593.5|70613.3|70593.3|70615.1|70595.1|70599.2|70579.2|367
1592955300000|2020-06-23 23:35:00|70612.9|70592.9|70617.9|70597.9|70619.2|70599.2|70611.6|70591.6|227
1592955600000|2020-06-23 23:40:00|70618|70598|70613.6|70593.6|70619.4|70599.4|70610.5|70590.5|256
1592955900000|2020-06-23 23:45:00|70613|70593|70613.1|70593.1|70614|70594|70610.8|70590.8|232
1592956200000|2020-06-23 23:50:00|70612.8|70592.8|70612.8|70592.8|70613.8|70593.8|70609.9|70589.9|272
1592956500000|2020-06-23 23:55:00|70613.3|70593.3|70613.6|70593.6|70623.5|70603.5|70612.7|70592.7|330
1592956800000|2020-06-24 00:00:00|70614.4|70594.4|70587|70567|70617.1|70597.1|70585.5|70565.5|589
1592957100000|2020-06-24 00:05:00|70587.1|70567.1|70581.5|70561.5|70593.4|70573.4|70574.5|70554.5|592
1592957400000|2020-06-24 00:10:00|70581.6|70561.6|70580.8|70560.8|70589.1|70569.1|70579.9|70559.9|361
1592957700000|2020-06-24 00:15:00|70580.9|70560.9|70581.7|70561.7|70590.1|70570.1|70580.7|70560.7|353
1592958000000|2020-06-24 00:20:00|70581.6|70561.6|70578.6|70558.6|70586.5|70566.5|70573.3|70557.3|425
1592958300000|2020-06-24 00:25:00|70578.5|70558.5|70585.9|70565.9|70587.4|70567.4|70578.4|70558.4|461
1592958600000|2020-06-24 00:30:00|70586|70566|70589|70569|70600.9|70580.9|70585.2|70565.2|472
1592958900000|2020-06-24 00:35:00|70588.8|70568.8|70581.8|70561.8|70589.6|70569.6|70580.8|70560.8|388
1592959200000|2020-06-24 00:40:00|70581.7|70561.7|70592.3|70572.3|70594.4|70574.4|70580.7|70560.7|445
1592959500000|2020-06-24 00:45:00|70592.2|70572.2|70596.2|70576.2|70598.1|70578.1|70588.7|70568.7|397
1592959800000|2020-06-24 00:50:00|70595.8|70575.8|70575.1|70555.1|70595.8|70578.5|70552.8|70532.8|712
1592960100000|2020-06-24 00:55:00|70575|70555|70571.7|70551.7|70575|70555|70560.9|70540.9|591
1592960400000|2020-06-24 01:00:00|70571.3|70551.3|70575.6|70555.6|70582|70562|70563.7|70543.7|635
1592960700000|2020-06-24 01:05:00|70575.5|70555.5|70576.7|70556.7|70581|70561|70561.1|70541.1|590
1592961000000|2020-06-24 01:10:00|70576.6|70556.6|70552.2|70532.2|70577.4|70557.4|70541.5|70521.5|619
1592961300000|2020-06-24 01:15:00|70552.8|70532.8|70540.3|70520.3|70556.3|70536.3|70535.5|70515.5|660
1592961600000|2020-06-24 01:20:00|70540.2|70520.2|70514.4|70494.4|70540.2|70524.1|70507.5|70489|686
1592961900000|2020-06-24 01:25:00|70514.3|70494.3|70526.6|70516.6|70532.5|70517.6|70511.1|70493.5|608
1592962200000|2020-06-24 01:30:00|70527|70517|70523|70503|70545.4|70530.5|70507.6|70491.5|819
1592962500000|2020-06-24 01:35:00|70523.1|70503.1|70488.7|70478.7|70523.3|70508|70482.5|70467.6|814
1592962800000|2020-06-24 01:40:00|70488.1|70478.1|70493.2|70473.2|70498.2|70484.3|70459.9|70445|790
1592963100000|2020-06-24 01:45:00|70488.6|70478.6|70506.1|70496.1|70516.5|70502.2|70488.6|70474.1|872
1592963400000|2020-06-24 01:50:00|70506.2|70496.2|70524.5|70504.5|70534.7|70519.3|70504.6|70489.7|783
1592963700000|2020-06-24 01:55:00|70524.6|70504.6|70552.7|70532.7|70555.1|70538.4|70516.4|70502|753
1592964000000|2020-06-24 02:00:00|70552.5|70532.5|70567.4|70547.4|70579.3|70561.8|70542.1|70523.6|926
1592964300000|2020-06-24 02:05:00|70567.5|70547.5|70556.3|70546.3|70567.8|70552.3|70542.8|70526.9|829
1592964600000|2020-06-24 02:10:00|70555.7|70545.7|70552.9|70542.9|70560.8|70546.2|70542.1|70528.4|694
1592964900000|2020-06-24 02:15:00|70553|70543|70574.5|70554.5|70582.8|70568|70549.9|70533.6|730
1592965200000|2020-06-24 02:20:00|70574.7|70554.7|70562|70552|70581|70566.3|70559.3|70545.8|675
1592965500000|2020-06-24 02:25:00|70562.1|70552.1|70561.5|70541.5|70571.3|70557.3|70551.2|70539.1|588
1592965800000|2020-06-24 02:30:00|70556.3|70546.3|70546.9|70536.9|70567.2|70552.2|70541.7|70527.2|726
1592966100000|2020-06-24 02:35:00|70547.3|70537.3|70564.6|70554.6|70569.9|70556.8|70545.8|70532.3|602
1592966400000|2020-06-24 02:40:00|70569.8|70549.8|70584.6|70574.6|70594.8|70580|70563.4|70548.5|715
1592966700000|2020-06-24 02:45:00|70585.4|70575.4|70584.1|70564.1|70601.9|70587.5|70577.8|70563|665
1592967000000|2020-06-24 02:50:00|70584|70564|70609|70589|70618.6|70598.6|70580|70563.5|724
1592967300000|2020-06-24 02:55:00|70609.1|70589.1|70635.4|70615.4|70636.1|70620.8|70601.3|70587.7|687
1592967600000|2020-06-24 03:00:00|70635.6|70615.6|70616.1|70606.1|70640.8|70621.8|70610.5|70595.1|724
1592967900000|2020-06-24 03:05:00|70616.2|70606.2|70597.1|70587.1|70620.8|70606.3|70577.2|70562.5|746
1592968200000|2020-06-24 03:10:00|70597.2|70587.2|70592.1|70572.1|70606|70591|70584.4|70569.3|604
1592968500000|2020-06-24 03:15:00|70587.1|70577.1|70594.5|70584.5|70600.9|70586.4|70577.8|70563.8|553
1592968800000|2020-06-24 03:20:00|70594.6|70584.6|70601.5|70591.5|70611.5|70597.4|70586.2|70574.4|537
1592969100000|2020-06-24 03:25:00|70601.6|70591.6|70604|70594|70608.1|70594.1|70597.4|70582.4|517
1592969400000|2020-06-24 03:30:00|70603.8|70593.8|70619.2|70609.2|70633.4|70618.4|70601.8|70586.7|646
1592969700000|2020-06-24 03:35:00|70619.1|70609.1|70621.9|70601.9|70626.4|70611.9|70615.3|70601.3|529
1592970000000|2020-06-24 03:40:00|70622|70602|70622.4|70612.4|70634.2|70619|70614.1|70600.2|560
1592970300000|2020-06-24 03:45:00|70622.3|70612.3|70626.3|70606.3|70630.4|70616.5|70616.9|70603.1|550
1592970600000|2020-06-24 03:50:00|70626.2|70606.2|70636.5|70616.5|70646.5|70631.8|70618.2|70603.6|514
1592970900000|2020-06-24 03:55:00|70636.4|70616.4|70646.7|70626.7|70650|70632.8|70625.1|70608.5|520
1592971200000|2020-06-24 04:00:00|70642|70632|70655.7|70635.7|70666|70650.8|70639.9|70624.6|630
1592971500000|2020-06-24 04:05:00|70655.6|70635.6|70645.9|70625.9|70656.8|70640.2|70640.9|70625.8|486
1592971800000|2020-06-24 04:10:00|70645.7|70625.7|70640.8|70630.8|70647.1|70633.3|70632.6|70618.1|369
1592972100000|2020-06-24 04:15:00|70640.2|70630.2|70649.4|70629.4|70649.7|70634.8|70635.5|70621.6|370
1592972400000|2020-06-24 04:20:00|70649.3|70629.3|70645.8|70635.8|70653.2|70642.7|70640.7|70625.6|445
1592972700000|2020-06-24 04:25:00|70646|70636|70639.6|70619.6|70654.5|70640|70633.5|70619.3|472
1592973000000|2020-06-24 04:30:00|70639.5|70619.5|70631.9|70621.9|70639.5|70628.1|70627|70612.4|479
1592973300000|2020-06-24 04:35:00|70632|70622|70638.7|70618.7|70639.4|70626|70627.3|70612.6|599
1592973600000|2020-06-24 04:40:00|70638.6|70618.6|70634.6|70624.6|70639.8|70627.1|70629.5|70614.2|412
1592973900000|2020-06-24 04:45:00|70634.4|70624.4|70636.4|70616.4|70639.7|70625.5|70630.8|70615.1|370
1592974200000|2020-06-24 04:50:00|70636.3|70616.3|70623.5|70613.5|70636.9|70622.1|70622.6|70609.1|391
1592974500000|2020-06-24 04:55:00|70623.7|70613.7|70626.8|70616.8|70631.9|70618|70620.5|70605.8|449
1592974800000|2020-06-24 05:00:00|70626.5|70616.5|70633.8|70623.8|70640.9|70626.8|70620.5|70607.6|498
1592975100000|2020-06-24 05:05:00|70634.4|70624.4|70635.7|70615.7|70639.4|70625.5|70629.5|70615|402
1592975400000|2020-06-24 05:10:00|70635.8|70615.8|70637.5|70627.5|70646.9|70631.9|70630.4|70615.5|459
1592975700000|2020-06-24 05:15:00|70642.7|70622.7|70645.2|70625.2|70648.8|70633.9|70636.3|70621.4|469
1592976000000|2020-06-24 05:20:00|70645.3|70625.3|70641.7|70631.7|70647.3|70632.6|70637|70621.9|395
1592976300000|2020-06-24 05:25:00|70641.9|70631.9|70640.2|70620.2|70647.2|70632.6|70634.8|70620.2|492
1592976600000|2020-06-24 05:30:00|70640.1|70620.1|70618.1|70598.1|70640.5|70626.4|70612.9|70597.6|471
1592976900000|2020-06-24 05:35:00|70617.7|70597.7|70596.1|70586.1|70619.3|70604.3|70595.4|70582.5|599
1592977200000|2020-06-24 05:40:00|70596|70586|70594.8|70584.8|70601|70586.3|70587|70572.6|552
1592977500000|2020-06-24 05:45:00|70599.8|70579.8|70593|70583|70606.4|70591.9|70586.8|70571.8|502
1592977800000|2020-06-24 05:50:00|70593.1|70583.1|70607.4|70597.4|70611.7|70598.4|70590.1|70576|456
1592978100000|2020-06-24 05:55:00|70607|70597|70609.4|70599.4|70615.3|70600.7|70605.2|70590.4|475
1592978400000|2020-06-24 06:00:00|70609.7|70599.7|70626.7|70606.7|70628.3|70614|70609.3|70596.7|730
1592978700000|2020-06-24 06:05:00|70626.8|70606.8|70618.5|70598.5|70629.5|70614.6|70608.9|70593.9|610
1592979000000|2020-06-24 06:10:00|70618.7|70598.7|70619.4|70609.4|70626.2|70612|70611.6|70598.1|516
1592979300000|2020-06-24 06:15:00|70619.6|70609.6|70601.4|70591.4|70622|70609.7|70596.6|70581.7|624
1592979600000|2020-06-24 06:20:00|70601.5|70591.5|70613|70603|70625.3|70612.2|70599.7|70584.9|568
1592979900000|2020-06-24 06:25:00|70613.1|70603.1|70602.2|70592.2|70618.1|70605.1|70600.7|70587.6|510
1592980200000|2020-06-24 06:30:00|70602|70592|70600|70590|70614.5|70599.4|70595.8|70581.6|581
1592980500000|2020-06-24 06:35:00|70599.9|70589.9|70615.5|70595.5|70622.9|70607.8|70597.7|70583.2|559
1592980800000|2020-06-24 06:40:00|70615.6|70595.6|70609.7|70589.7|70616.2|70601.3|70601.1|70586.2|506
1592981100000|2020-06-24 06:45:00|70604.3|70594.3|70597.6|70587.6|70612.9|70600.2|70596.7|70581.5|555
1592981400000|2020-06-24 06:50:00|70597.7|70587.7|70599.5|70589.5|70605.1|70590.2|70595.5|70580|417
1592981700000|2020-06-24 06:55:00|70599.7|70589.7|70596.5|70586.5|70609.6|70596.1|70596.1|70582.6|481
1592982000000|2020-06-24 07:00:00|70596|70586|70613.1|70603.1|70617.8|70606.8|70595|70580.7|644
1592982300000|2020-06-24 07:05:00|70613|70603|70606.9|70596.9|70619.6|70605.7|70603.7|70590.4|704
1592982600000|2020-06-24 07:10:00|70607.5|70597.5|70611.6|70601.6|70617.5|70602.8|70604.1|70591.5|603
1592982900000|2020-06-24 07:15:00|70616.5|70596.5|70624.4|70614.4|70627.3|70614.6|70600.7|70588.1|614
1592983200000|2020-06-24 07:20:00|70629.5|70609.5|70627.1|70607.1|70635.1|70621|70621.7|70606.4|636
1592983500000|2020-06-24 07:25:00|70625.9|70605.9|70643.3|70633.3|70650|70635.7|70620.2|70604.4|690
1592983800000|2020-06-24 07:30:00|70642.8|70632.8|70630|70620|70651.6|70636.8|70623.3|70609|725
1592984100000|2020-06-24 07:35:00|70635|70615|70670.8|70650.8|70673.9|70659|70630.2|70615|728
1592984400000|2020-06-24 07:40:00|70665.7|70655.7|70679.8|70659.8|70682|70666.5|70658.5|70642|800
1592984700000|2020-06-24 07:45:00|70679.5|70659.5|70657.2|70647.2|70683.4|70668.9|70656.7|70641.7|690
1592985000000|2020-06-24 07:50:00|70656.7|70646.7|70657.1|70647.1|70666.8|70652.2|70648.9|70634.4|678
1592985300000|2020-06-24 07:55:00|70656.7|70646.7|70662|70642|70662.2|70648.6|70647.4|70632|532
1592985600000|2020-06-24 08:00:00|70662.4|70642.4|70649.1|70639.1|70673.9|70657.9|70648.8|70633.8|628
1592985900000|2020-06-24 08:05:00|70649|70639|70691.5|70681.5|70700.4|70685.4|70649|70634.3|748
1592986200000|2020-06-24 08:10:00|70691.6|70681.6|70704.9|70694.9|70719.3|70703.7|70686.6|70670.9|707
1592986500000|2020-06-24 08:15:00|70704.8|70694.8|70697.8|70677.8|70711.8|70697.9|70689.9|70675.9|711
1592986800000|2020-06-24 08:20:00|70698.5|70678.5|70681.5|70671.5|70707.3|70692.1|70681.1|70668|699
1592987100000|2020-06-24 08:25:00|70680.5|70670.5|70670.4|70660.4|70688.3|70674.1|70663.8|70647.3|721
1592987400000|2020-06-24 08:30:00|70670.5|70660.5|70664.8|70654.8|70680.2|70665|70664|70649.3|605
1592987700000|2020-06-24 08:35:00|70664.9|70654.9|70671.9|70661.9|70686.2|70671|70664.5|70650.8|554
1592988000000|2020-06-24 08:40:00|70671.8|70661.8|70657.4|70647.4|70682.3|70667.5|70656.8|70641.9|636
1592988300000|2020-06-24 08:45:00|70657.3|70647.3|70659.5|70639.5|70665.8|70651.3|70651.5|70637.4|624
1592988600000|2020-06-24 08:50:00|70659.7|70639.7|70655.9|70645.9|70664.4|70649.8|70649.4|70634.6|579
1592988900000|2020-06-24 08:55:00|70656.8|70646.8|70651.1|70641.1|70663.2|70648.2|70643.3|70628.3|566
1592989200000|2020-06-24 09:00:00|70656.3|70636.3|70652.5|70642.5|70659.2|70644.4|70640.8|70626.2|584
1592989500000|2020-06-24 09:05:00|70652.6|70642.6|70654.3|70644.3|70659|70646.8|70648.6|70632.9|429
1592989800000|2020-06-24 09:10:00|70654.4|70644.4|70677.3|70657.3|70701.6|70682.4|70654.4|70641.1|783
1592990100000|2020-06-24 09:15:00|70675.9|70655.9|70699.6|70679.6|70702.6|70683.8|70663.1|70646.6|862
1592990400000|2020-06-24 09:20:00|70697.5|70677.5|70669.1|70649.1|70698.7|70682.3|70661.5|70648.8|729
1592990700000|2020-06-24 09:25:00|70669.2|70649.2|70658.1|70638.1|70670.7|70655.6|70647.8|70632.4|590
1592991000000|2020-06-24 09:30:00|70658|70638|70645.6|70635.6|70666.7|70651.6|70645.4|70630.5|603
1592991300000|2020-06-24 09:35:00|70645.5|70635.5|70656.3|70636.3|70659.5|70645.7|70640.1|70625.8|654
1592991600000|2020-06-24 09:40:00|70656.5|70636.5|70656|70636|70659.9|70644.5|70645|70628.7|642
1592991900000|2020-06-24 09:45:00|70655.5|70635.5|70644.1|70634.1|70655.9|70640.5|70635.8|70621.8|530
1592992200000|2020-06-24 09:50:00|70644|70634|70641.7|70621.7|70651.8|70636.9|70636.6|70621.5|561
1592992500000|2020-06-24 09:55:00|70641.8|70621.8|70637.5|70617.5|70643.8|70627.9|70624.4|70604.4|571
1592992800000|2020-06-24 10:00:00|70637.4|70617.4|70629.4|70609.4|70638|70620.9|70618.4|70598.4|607
1592993100000|2020-06-24 10:05:00|70628.9|70608.9|70631.1|70611.1|70632.7|70615.3|70619.2|70601.3|559
1592993400000|2020-06-24 10:10:00|70631|70611|70646.8|70626.8|70648.8|70633.4|70630.7|70610.7|475
1592993700000|2020-06-24 10:15:00|70645.9|70625.9|70641.4|70621.4|70649.2|70633.3|70637.6|70620|541
1592994000000|2020-06-24 10:20:00|70641.6|70621.6|70641.8|70621.8|70646.8|70629.1|70631.2|70616.2|582
1592994300000|2020-06-24 10:25:00|70641.9|70621.9|70625.5|70615.5|70648.5|70633.7|70622.2|70607.4|619
1592994600000|2020-06-24 10:30:00|70626|70616|70615.3|70605.3|70633.7|70616.4|70607.7|70593.1|648
1592994900000|2020-06-24 10:35:00|70615.2|70605.2|70624.4|70604.4|70626.9|70611.8|70613.3|70598|422
1592995200000|2020-06-24 10:40:00|70624.3|70604.3|70628.9|70608.9|70631.5|70614.3|70614.9|70598.2|497
1592995500000|2020-06-24 10:45:00|70629|70609|70624.2|70604.2|70631.2|70614|70621.5|70603.7|490
1592995800000|2020-06-24 10:50:00|70624.3|70604.3|70634.4|70614.4|70635.3|70618.4|70622.8|70603.9|561
1592996100000|2020-06-24 10:55:00|70634.1|70614.1|70631|70611|70634.2|70615.5|70623.7|70603.7|512
1592996400000|2020-06-24 11:00:00|70630.7|70610.7|70618.9|70598.9|70633.9|70617.7|70610.8|70595.6|541
1592996700000|2020-06-24 11:05:00|70619.2|70599.2|70629.5|70609.5|70629.5|70614.4|70613.5|70598.6|430
1592997000000|2020-06-24 11:10:00|70629.6|70609.6|70625|70605|70630.9|70616|70618.2|70602.2|417
1592997300000|2020-06-24 11:15:00|70625.2|70605.2|70617.4|70597.4|70625.3|70609.7|70610.4|70595.2|514
1592997600000|2020-06-24 11:20:00|70617.7|70597.7|70634.8|70614.8|70634.8|70617.8|70615.1|70597.3|559
1592997900000|2020-06-24 11:25:00|70634.7|70614.7|70632.2|70622.2|70644|70628.7|70631.2|70614.3|481
1592998200000|2020-06-24 11:30:00|70637.2|70617.2|70637.7|70627.7|70646.9|70631.8|70631.5|70616.5|490
1592998500000|2020-06-24 11:35:00|70637.6|70627.6|70642|70622|70644.5|70629.3|70629.8|70614.4|445
1592998800000|2020-06-24 11:40:00|70636.8|70626.8|70634.3|70614.3|70645.8|70630.2|70628|70612.7|555
1592999100000|2020-06-24 11:45:00|70634.1|70614.1|70616.4|70596.4|70636.7|70619.8|70613.6|70596.4|597
1592999400000|2020-06-24 11:50:00|70616.3|70596.3|70631.7|70611.7|70631.8|70616.1|70609.2|70594.1|531
1592999700000|2020-06-24 11:55:00|70626.3|70616.3|70640|70630|70645.4|70630.3|70620.6|70605.3|515
1593000000000|2020-06-24 12:00:00|70640.3|70630.3|70650.6|70630.6|70652.4|70635.5|70636.7|70620.9|581
1593000300000|2020-06-24 12:05:00|70651.4|70631.4|70656.7|70636.7|70657.5|70641.9|70641.8|70625.7|618
1593000600000|2020-06-24 12:10:00|70656.9|70636.9|70648.5|70628.5|70661.8|70645.9|70635.7|70621.5|668
1593000900000|2020-06-24 12:15:00|70648.6|70628.6|70649.9|70629.9|70656.5|70640.8|70643.9|70627.4|663
1593001200000|2020-06-24 12:20:00|70649.7|70629.7|70636.9|70616.9|70651.2|70633.3|70634.1|70614.1|706
1593001500000|2020-06-24 12:25:00|70636.6|70616.6|70630.8|70610.8|70639.2|70621.2|70614.4|70596.7|744
1593001800000|2020-06-24 12:30:00|70630.7|70610.7|70655|70645|70662.7|70647.6|70629.9|70610.7|727
1593002100000|2020-06-24 12:35:00|70654.9|70644.9|70662.5|70652.5|70672.7|70654.6|70652.7|70637.3|720
1593002400000|2020-06-24 12:40:00|70661.9|70651.9|70683.4|70663.4|70684.6|70669|70661.6|70646.2|678
1593002700000|2020-06-24 12:45:00|70683.1|70663.1|70693.9|70673.9|70710.8|70690.8|70677.5|70662.2|679
1593003000000|2020-06-24 12:50:00|70693.6|70673.6|70683|70663|70694.8|70679.9|70672.6|70656.9|716
1593003300000|2020-06-24 12:55:00|70683.1|70663.1|70689.7|70669.7|70689.7|70670.6|70674.2|70658|582
1593003600000|2020-06-24 13:00:00|70689.8|70669.8|70677.8|70657.8|70691.8|70675.1|70671.9|70654.3|780
1593003900000|2020-06-24 13:05:00|70677.7|70657.7|70671.4|70661.4|70679.2|70664|70664.1|70646.7|707
1593004200000|2020-06-24 13:10:00|70676.4|70656.4|70672.3|70652.3|70678.8|70663.9|70655|70640.4|682
1593004500000|2020-06-24 13:15:00|70672.1|70652.1|70685.3|70665.3|70687|70669.9|70667.7|70650.4|743
1593004800000|2020-06-24 13:20:00|70684.8|70664.8|70682.9|70672.9|70692.5|70675.8|70675.4|70660.3|721
1593005100000|2020-06-24 13:25:00|70682.8|70672.8|70689.3|70669.3|70694.4|70679.1|70678.1|70662.8|703
1593005400000|2020-06-24 13:30:00|70683.9|70673.9|70686.2|70666.2|70691.5|70675.6|70677|70661.4|866
1593005700000|2020-06-24 13:35:00|70686.1|70666.1|70667.8|70647.8|70686.1|70670.7|70657.7|70640.2|823
1593006000000|2020-06-24 13:40:00|70667.6|70647.6|70658.2|70638.2|70669.1|70653.2|70655.8|70635.8|763
1593006300000|2020-06-24 13:45:00|70658.9|70638.9|70671.7|70651.7|70672.5|70652.5|70653.6|70636.6|806
1593006600000|2020-06-24 13:50:00|70671.8|70651.8|70690.1|70670.1|70693.6|70673.6|70660.7|70644.5|801
1593006900000|2020-06-24 13:55:00|70690.5|70670.5|70704.6|70684.6|70710.5|70691.7|70681.5|70661.5|821
1593007200000|2020-06-24 14:00:00|70704.8|70684.8|70708.6|70688.6|70714.3|70698.4|70697.8|70682.8|838
1593007500000|2020-06-24 14:05:00|70709|70689|70708.6|70688.6|70714|70695.1|70700|70682.7|851
1593007800000|2020-06-24 14:10:00|70708.9|70688.9|70688.5|70668.5|70710.4|70690.8|70672.3|70656.8|853
1593008100000|2020-06-24 14:15:00|70688|70668|70685.8|70665.8|70697.7|70680.9|70680.4|70660.4|852
1593008400000|2020-06-24 14:20:00|70686.5|70666.5|70679.3|70659.3|70692.6|70672.6|70676.2|70656.2|797
1593008700000|2020-06-24 14:25:00|70679.2|70659.2|70670.8|70650.8|70683.2|70666.1|70668.1|70650.7|744
1593009000000|2020-06-24 14:30:00|70670.5|70650.5|70703.8|70683.8|70715.5|70695.5|70667.4|70647.4|904
1593009300000|2020-06-24 14:35:00|70704.3|70684.3|70692.7|70672.7|70710.9|70690.9|70691|70671|1031
1593009600000|2020-06-24 14:40:00|70692.4|70672.4|70691|70671|70699|70679|70686.9|70666.9|907
1593009900000|2020-06-24 14:45:00|70691.2|70671.2|70699.8|70679.8|70707.7|70687.7|70688.3|70668.3|837
1593010200000|2020-06-24 14:50:00|70699.7|70679.7|70695.3|70675.3|70707.9|70693|70687.9|70670.2|919
1593010500000|2020-06-24 14:55:00|70695.7|70675.7|70688.8|70678.8|70702.7|70685.1|70684.9|70666.3|912
1593010800000|2020-06-24 15:00:00|70688.9|70678.9|70697.8|70677.8|70714.3|70698.3|70688.9|70674.9|876
1593011100000|2020-06-24 15:05:00|70697.2|70677.2|70721.7|70701.7|70723|70707.9|70692.9|70675.2|764
1593011400000|2020-06-24 15:10:00|70716.2|70706.2|70741.6|70721.6|70746.4|70728.1|70713.6|70698.7|815
1593011700000|2020-06-24 15:15:00|70741.3|70721.3|70744.5|70724.5|70747.8|70727.8|70731.5|70717|803
1593012000000|2020-06-24 15:20:00|70744.3|70724.3|70738.4|70718.4|70751.5|70731.5|70725.6|70709.3|709
1593012300000|2020-06-24 15:25:00|70738.7|70718.7|70726.6|70706.6|70741.2|70722.6|70720.5|70702.3|750
1593012600000|2020-06-24 15:30:00|70726.3|70706.3|70728.6|70708.6|70735|70715|70714.1|70695.9|853
1593012900000|2020-06-24 15:35:00|70728.5|70708.5|70742.7|70722.7|70743.8|70723.8|70722|70702|859
1593013200000|2020-06-24 15:40:00|70742.9|70722.9|70743.1|70723.1|70748.3|70730.7|70728.9|70713|831
1593013500000|2020-06-24 15:45:00|70743|70723|70742.5|70722.5|70746.1|70726.1|70724.1|70708.5|945
1593013800000|2020-06-24 15:50:00|70742.9|70722.9|70752.9|70732.9|70756.3|70736.3|70742.6|70722.6|778
1593014100000|2020-06-24 15:55:00|70753|70733|70750.2|70730.2|70761.1|70741.1|70747.3|70727.3|767
1593014400000|2020-06-24 16:00:00|70750.3|70730.3|70747.1|70727.1|70760|70740|70741.5|70721.5|778
1593014700000|2020-06-24 16:05:00|70747|70727|70743.7|70723.7|70753.1|70733.1|70734.8|70719.5|732
1593015000000|2020-06-24 16:10:00|70743.5|70723.5|70737.9|70717.9|70750.5|70733|70737|70717|729
1593015300000|2020-06-24 16:15:00|70738.1|70718.1|70723.2|70703.2|70742.7|70726|70720.4|70702|719
1593015600000|2020-06-24 16:20:00|70723.5|70703.5|70728.7|70708.7|70731.1|70711.3|70715.2|70699.1|637
1593015900000|2020-06-24 16:25:00|70728.6|70708.6|70737.7|70717.7|70743.7|70723.7|70726.4|70706.4|618
1593016200000|2020-06-24 16:30:00|70737.6|70717.6|70748.5|70728.5|70750.4|70730.4|70737.3|70717.3|631
1593016500000|2020-06-24 16:35:00|70748.4|70728.4|70747.1|70727.1|70749.3|70732|70742|70723.5|633
1593016800000|2020-06-24 16:40:00|70747.2|70727.2|70731.9|70711.9|70750|70730|70724.1|70708|664
1593017100000|2020-06-24 16:45:00|70732|70712|70731.5|70711.5|70733.2|70715.6|70725.6|70706.7|637
1593017400000|2020-06-24 16:50:00|70731.2|70711.2|70726.8|70706.8|70737.7|70718.3|70725.8|70705.8|655
1593017700000|2020-06-24 16:55:00|70726.9|70706.9|70718.5|70698.5|70728|70712.8|70709.8|70694.5|537
1593018000000|2020-06-24 17:00:00|70719.1|70699.1|70723.3|70703.3|70725.4|70708.8|70710.9|70695.3|573
1593018300000|2020-06-24 17:05:00|70723.2|70703.2|70736|70716|70738.8|70720.6|70714|70697.9|699
1593018600000|2020-06-24 17:10:00|70736.6|70716.6|70737.2|70717.2|70740.2|70720.2|70727.2|70708.4|789
1593018900000|2020-06-24 17:15:00|70737.1|70717.1|70732.8|70712.8|70738.7|70718.7|70721.1|70701.1|754
1593019200000|2020-06-24 17:20:00|70732.9|70712.9|70747.1|70727.1|70747.1|70727.1|70732.8|70712.8|698
1593019500000|2020-06-24 17:25:00|70747.5|70727.5|70752.6|70732.6|70754.2|70736.9|70739.5|70724.1|622
1593019800000|2020-06-24 17:30:00|70752.9|70732.9|70771.3|70751.3|70771.9|70751.9|70747.8|70732.7|625
1593020100000|2020-06-24 17:35:00|70771.4|70751.4|70807.1|70787.1|70812.7|70792.7|70770.7|70750.7|635
1593020400000|2020-06-24 17:40:00|70806.9|70786.9|70811.1|70791.1|70815.6|70796.4|70800|70781.2|620
1593020700000|2020-06-24 17:45:00|70811|70791|70798.9|70778.9|70811.8|70794|70798.7|70778.7|610
1593021000000|2020-06-24 17:50:00|70799|70779|70809.3|70789.3|70812.3|70792.3|70799|70779|559
1593021300000|2020-06-24 17:55:00|70809.5|70789.5|70812|70792|70822.3|70803.8|70802.7|70786.9|610
1593021600000|2020-06-24 18:00:00|70812.1|70792.1|70822.2|70812.2|70831.6|70816.6|70812.1|70792.1|759
1593021900000|2020-06-24 18:05:00|70822.4|70812.4|70817.6|70797.6|70825.6|70812.4|70809.7|70793.8|671
1593022200000|2020-06-24 18:10:00|70817.5|70797.5|70825.3|70805.3|70826.2|70807.9|70817.5|70797.5|534
1593022500000|2020-06-24 18:15:00|70825.2|70805.2|70823|70803|70826|70808.5|70817.2|70798.1|645
1593022800000|2020-06-24 18:20:00|70824|70804|70828.9|70808.9|70832.9|70815.3|70816.9|70801.1|540
1593023100000|2020-06-24 18:25:00|70829|70809|70819.7|70799.7|70829.4|70810.1|70813.4|70796.6|660
1593023400000|2020-06-24 18:30:00|70820.4|70800.4|70816.8|70796.8|70824.3|70804.3|70813.8|70794.9|608
1593023700000|2020-06-24 18:35:00|70816.9|70796.9|70812.6|70792.6|70823.2|70803.2|70812.2|70792.2|684
1593024000000|2020-06-24 18:40:00|70812.8|70792.8|70823.7|70803.7|70824.1|70806.2|70808.1|70788.1|726
1593024300000|2020-06-24 18:45:00|70823.6|70803.6|70823.9|70803.9|70829.1|70811.2|70820.8|70802.9|490
1593024600000|2020-06-24 18:50:00|70824|70804|70832.9|70812.9|70834.5|70814.5|70824|70804|483
1593024900000|2020-06-24 18:55:00|70832.8|70812.8|70838.6|70818.6|70839.8|70819.8|70828|70808|542
1593025200000|2020-06-24 19:00:00|70838.5|70818.5|70830.9|70810.9|70838.6|70818.6|70825.5|70805.5|558
1593025500000|2020-06-24 19:05:00|70831|70811|70832.3|70812.3|70835.9|70820.8|70828.4|70808.4|511
1593025800000|2020-06-24 19:10:00|70832.1|70812.1|70831.5|70811.5|70835.6|70815.6|70827.2|70807.2|542
1593026100000|2020-06-24 19:15:00|70831.9|70811.9|70824.2|70804.2|70835.1|70815.1|70823.6|70803.6|615
1593026400000|2020-06-24 19:20:00|70824|70804|70825.2|70805.2|70830.6|70810.6|70822.3|70802.3|517
1593026700000|2020-06-24 19:25:00|70824.6|70804.6|70819.3|70799.3|70824.6|70804.6|70815.1|70795.1|602
1593027000000|2020-06-24 19:30:00|70819.2|70799.2|70813.8|70793.8|70820.4|70800.4|70810.6|70790.6|508
1593027300000|2020-06-24 19:35:00|70814.4|70794.4|70814.5|70794.5|70816|70800.4|70809.3|70789.3|424
1593027600000|2020-06-24 19:40:00|70814.4|70794.4|70811.1|70791.1|70815.2|70799.8|70807|70790.4|529
1593027900000|2020-06-24 19:45:00|70811.2|70791.2|70807.7|70797.7|70823.5|70803.5|70807.4|70789.9|559
1593028200000|2020-06-24 19:50:00|70812.6|70792.6|70825.5|70805.5|70828.2|70812.5|70812.6|70792.6|645
1593028500000|2020-06-24 19:55:00|70825.2|70805.2|70834.4|70814.4|70835.1|70815.1|70819.7|70803|517
1593028800000|2020-06-24 20:00:00|70834.3|70814.3|70834.8|70814.8|70835.9|70815.9|70833.7|70813.7|306
1593029100000|2020-06-24 20:05:00|70834.9|70814.9|70841.6|70821.6|70842.1|70822.1|70834.7|70814.7|339
1593029400000|2020-06-24 20:10:00|70841.5|70821.5|70840.1|70820.1|70841.9|70821.9|70839.4|70819.4|342
1593029700000|2020-06-24 20:15:00|70839.9|70819.9|70838|70818|70841|70821.8|70831.8|70817.3|243
1593030000000|2020-06-24 20:20:00|70838.1|70818.1|70834.1|70814.1|70839|70819|70834|70814|184
1593030300000|2020-06-24 20:25:00|70834.2|70814.2|70832.1|70812.1|70834.4|70814.4|70831.9|70811.9|119
1593030600000|2020-06-24 20:30:00|70832|70812|70831.1|70811.1|70833.1|70813.1|70830.3|70810.3|278
1593030900000|2020-06-24 20:35:00|70831.2|70811.2|70833.8|70813.8|70834.7|70814.7|70830.4|70810.4|248
1593031200000|2020-06-24 20:40:00|70833.7|70813.7|70834|70814|70834.9|70814.9|70832.8|70812.8|255
1593031500000|2020-06-24 20:45:00|70833.9|70813.9|70832.1|70812.1|70834.8|70814.8|70831.1|70811.1|207
1593031800000|2020-06-24 20:50:00|70832.2|70812.2|70829.9|70809.9|70832.2|70812.2|70827.5|70807.5|296
1593032100000|2020-06-24 20:55:00|70829.5|70809.5|70825.9|70759.8|70832.7|70812.7|70798.1|70757.1|295
1593032400000|2020-06-24 21:00:00|70829.6|70756.6|70847.4|70771.7|70848.9|70773.1|70829.4|70744.9|101
1593032700000|2020-06-24 21:05:00|70835.9|70779.9|70843.6|70780.3|70862.2|70783.3|70827.6|70736.1|73
1593033000000|2020-06-24 21:10:00|70843.7|70762.7|70839.7|70767.8|70862.2|70781.7|70821.9|70750.5|109
1593033300000|2020-06-24 21:15:00|70841.9|70773.2|70829.2|70774.3|70848.2|70780.1|70823.3|70760.3|163
1593033600000|2020-06-24 21:20:00|70830.2|70773.4|70857.7|70777.4|70857.7|70781.4|70820.3|70762.3|133
1593033900000|2020-06-24 21:25:00|70847.5|70778.4|70848.7|70770.3|70859.1|70779.5|70820.3|70767.3|143
1593034200000|2020-06-24 21:30:00|70841.7|70779.3|70840|70769.1|70851.5|70782.3|70827.2|70756.9|167
1593034500000|2020-06-24 21:35:00|70842.4|70774.7|70831.2|70778.1|70848.4|70782.2|70831.2|70762.5|189
1593034800000|2020-06-24 21:40:00|70834.6|70773|70842.5|70770.2|70849.3|70780|70829|70759.6|182
1593035100000|2020-06-24 21:45:00|70843|70774.8|70837.6|70777.3|70852.6|70783.5|70828.6|70759.2|157
1593035400000|2020-06-24 21:50:00|70837.5|70758.1|70840.6|70770.5|70850.8|70786|70828.8|70756.6|183
1593035700000|2020-06-24 21:55:00|70840|70768.8|70837.4|70770.6|70849.7|70783.4|70831.2|70752.7|138
1593036000000|2020-06-24 22:00:00|70836.9|70775.3|70830.1|70754.2|70843.1|70775.3|70826.7|70751.2|352
1593036300000|2020-06-24 22:05:00|70830.2|70753.1|70834|70774.1|70838.9|70785.9|70828.9|70753.1|564
1593036600000|2020-06-24 22:10:00|70833|70780.7|70831.3|70778.5|70839.8|70788.1|70827.9|70765.5|369
1593036900000|2020-06-24 22:15:00|70832.7|70775.3|70821.8|70772.6|70837.7|70782.6|70812.4|70765.1|235
1593037200000|2020-06-24 22:20:00|70819|70773|70827.6|70778.6|70836.9|70786.7|70814.7|70769.1|221
1593037500000|2020-06-24 22:25:00|70826.3|70778.5|70827.3|70779.9|70836.6|70787.2|70824|70775.5|148
1593037800000|2020-06-24 22:30:00|70830.8|70784.1|70827.1|70778.6|70836.2|70787|70820.1|70774.6|195
1593038100000|2020-06-24 22:35:00|70826.3|70778.1|70831.5|70784.1|70835.5|70787.7|70818.4|70767.7|132
1593038400000|2020-06-24 22:40:00|70831.8|70783.6|70834.5|70779.9|70838.1|70791.9|70820.3|70774.8|190
1593038700000|2020-06-24 22:45:00|70835.1|70779.7|70827.6|70789|70838.1|70789.1|70821.5|70778.5|190
1593039000000|2020-06-24 22:50:00|70828.3|70788.9|70822.4|70782.6|70830.8|70788.9|70821.1|70780.9|96
1593039300000|2020-06-24 22:55:00|70822.8|70783|70830|70787.1|70832.9|70791.1|70820.6|70778.8|124
1593039600000|2020-06-24 23:00:00|70819.7|70789.4|70827|70786|70832.7|70791.9|70811.9|70770.4|247
1593039900000|2020-06-24 23:05:00|70823.5|70785.9|70824.2|70775.1|70829.2|70791.8|70811.8|70772.3|331
1593040200000|2020-06-24 23:10:00|70824.4|70775.7|70825.3|70783.6|70829.5|70788.7|70817.3|70775.1|254
1593040500000|2020-06-24 23:15:00|70825.4|70784|70818.7|70785.6|70828|70794.2|70814.2|70774.9|282
1593040800000|2020-06-24 23:20:00|70819.3|70786.1|70813.9|70774.6|70828.5|70789.6|70813.1|70753.6|500
1593041100000|2020-06-24 23:25:00|70815.9|70774.2|70812.9|70778.3|70819.4|70780.2|70810.7|70768.3|627
1593041400000|2020-06-24 23:30:00|70814.6|70779|70814.2|70774.4|70818|70780.8|70807.3|70766.1|614
1593041700000|2020-06-24 23:35:00|70814|70774.1|70811.8|70775.5|70815.8|70783.6|70802.6|70769.5|439
1593042000000|2020-06-24 23:40:00|70812.6|70779.7|70807.6|70787.6|70817|70789.6|70802.5|70771.4|616
1593042300000|2020-06-24 23:45:00|70807.9|70787.9|70804.8|70784.8|70817.5|70790.9|70801.3|70780.3|397
1593042600000|2020-06-24 23:50:00|70805.6|70785.6|70806.8|70786.8|70815|70790.1|70803.6|70781|309
1593042900000|2020-06-24 23:55:00|70807|70787|70821.1|70801.1|70822.1|70802.1|70801.6|70781.6|428
1593043200000|2020-06-25 00:00:00|70819.3|70799.3|70793.8|70773.8|70823.6|70803.6|70793.5|70773.5|714
1593043500000|2020-06-25 00:05:00|70794.1|70774.1|70805|70785|70805.8|70785.8|70777.7|70753.4|535
1593043800000|2020-06-25 00:10:00|70804.9|70784.9|70814.8|70794.8|70816|70796|70803.4|70783.4|307
1593044100000|2020-06-25 00:15:00|70814.6|70794.6|70790.2|70770.2|70814.9|70794.9|70788.8|70768.8|499
1593044400000|2020-06-25 00:20:00|70790.5|70770.5|70783.5|70763.5|70792.7|70772.7|70783|70763|327
1593044700000|2020-06-25 00:25:00|70783.6|70763.6|70782.5|70762.5|70784.5|70764.5|70779.8|70759.8|435
1593045000000|2020-06-25 00:30:00|70782.6|70762.6|70785|70765|70786.4|70766.4|70779|70759|471
1593045300000|2020-06-25 00:35:00|70785.2|70765.2|70780.3|70760.3|70786.4|70766.4|70778.6|70758.6|431
1593045600000|2020-06-25 00:40:00|70780.2|70760.2|70790.4|70770.4|70791.8|70771.8|70775.2|70755.2|391
1593045900000|2020-06-25 00:45:00|70790.6|70770.6|70786.2|70766.2|70790.6|70770.6|70773|70753|484
1593046200000|2020-06-25 00:50:00|70786.3|70766.3|70785.2|70765.2|70789.4|70769.4|70776.2|70756.2|577
1593046500000|2020-06-25 00:55:00|70784.9|70764.9|70782.1|70762.1|70784.9|70764.9|70769.3|70749.3|565
1593046800000|2020-06-25 01:00:00|70782|70762|70770.6|70750.6|70782.3|70762.3|70764.3|70744.3|558
1593047100000|2020-06-25 01:05:00|70770.5|70750.5|70770.6|70750.6|70779.2|70759.2|70769|70749|534
1593047400000|2020-06-25 01:10:00|70770.9|70750.9|70781|70761|70782.9|70762.9|70770.2|70750.2|424
1593047700000|2020-06-25 01:15:00|70781.1|70761.1|70775.2|70755.2|70782.3|70762.3|70770.8|70750.8|487
1593048000000|2020-06-25 01:20:00|70775.1|70755.1|70765.2|70745.2|70781.9|70761.9|70764.2|70744.2|535
1593048300000|2020-06-25 01:25:00|70765|70745|70769.6|70749.6|70778.5|70758.5|70764.1|70744.1|600
1593048600000|2020-06-25 01:30:00|70769.7|70749.7|70780.7|70760.7|70784|70764|70766.2|70746.2|734
1593048900000|2020-06-25 01:35:00|70780.2|70760.2|70781.5|70761.5|70790.5|70771.3|70777.9|70757.9|611
1593049200000|2020-06-25 01:40:00|70781.8|70761.8|70788.3|70768.3|70797.3|70779.3|70777.8|70761.8|706
1593049500000|2020-06-25 01:45:00|70788.2|70768.2|70785.9|70765.9|70790.9|70774.8|70772.9|70756.2|642
1593049800000|2020-06-25 01:50:00|70786.2|70766.2|70779.7|70759.7|70786.5|70766.5|70772.3|70756.2|582
1593050100000|2020-06-25 01:55:00|70779.6|70759.6|70786.1|70766.1|70788.3|70772.4|70776.4|70756.4|722
1593050400000|2020-06-25 02:00:00|70785.8|70765.8|70795.7|70775.7|70795.9|70777.7|70777.1|70760.2|662
1593050700000|2020-06-25 02:05:00|70796.7|70776.7|70798.1|70778.1|70803.3|70787.1|70786.4|70766.4|641
1593051000000|2020-06-25 02:10:00|70796.4|70776.4|70813.3|70793.3|70815.2|70799.4|70796.4|70776.4|719
1593051300000|2020-06-25 02:15:00|70813.7|70793.7|70813.3|70793.3|70814.1|70797.7|70798.8|70780.1|726
1593051600000|2020-06-25 02:20:00|70813.5|70793.5|70820.9|70800.9|70825.7|70805.7|70809.6|70793.4|596
1593051900000|2020-06-25 02:25:00|70821|70801|70815.4|70795.4|70829.8|70813.9|70809.1|70789.1|614
1593052200000|2020-06-25 02:30:00|70815.5|70795.5|70826.7|70806.7|70827.3|70807.3|70808.9|70791.7|556
1593052500000|2020-06-25 02:35:00|70826.6|70806.6|70826.5|70806.5|70832.4|70815.5|70821.9|70801.9|628
1593052800000|2020-06-25 02:40:00|70826.7|70806.7|70824.9|70804.9|70827.8|70808.2|70817.9|70797.9|509
1593053100000|2020-06-25 02:45:00|70824.8|70804.8|70825|70805|70829.9|70811.5|70821.5|70803.3|496
1593053400000|2020-06-25 02:50:00|70824.7|70804.7|70822|70802|70828.9|70812.5|70818.1|70800.4|449
1593053700000|2020-06-25 02:55:00|70821.9|70801.9|70812.9|70792.9|70823.5|70808.5|70812.7|70792.7|553
1593054000000|2020-06-25 03:00:00|70812.8|70792.8|70802.3|70782.3|70815.8|70798.1|70797.2|70781.9|532
1593054300000|2020-06-25 03:05:00|70802.7|70782.7|70799.1|70779.1|70804.2|70786.6|70787.2|70772.8|609
1593054600000|2020-06-25 03:10:00|70799.3|70779.3|70790.3|70770.3|70799.7|70779.7|70784.5|70768.2|410
1593054900000|2020-06-25 03:15:00|70790.2|70770.2|70793.2|70773.2|70795.7|70778.7|70787.1|70768.8|503
1593055200000|2020-06-25 03:20:00|70793.4|70773.4|70803.7|70783.7|70804.7|70788.3|70792.3|70772.3|517
1593055500000|2020-06-25 03:25:00|70803.9|70783.9|70802.9|70782.9|70805.8|70789.1|70795.9|70780.2|435
1593055800000|2020-06-25 03:30:00|70803|70783|70812.7|70792.7|70813.1|70794.7|70799.1|70780.2|600
1593056100000|2020-06-25 03:35:00|70812.8|70792.8|70815.7|70795.7|70821.9|70804.4|70809.4|70790.9|537
1593056400000|2020-06-25 03:40:00|70816|70796|70816.4|70796.4|70818.6|70803.2|70806.9|70790.5|461
1593056700000|2020-06-25 03:45:00|70816.7|70796.7|70851.6|70831.6|70854.1|70838.2|70805.1|70787.7|716
1593057000000|2020-06-25 03:50:00|70851.7|70831.7|70837.6|70817.6|70851.7|70832.3|70827|70812.1|546
1593057300000|2020-06-25 03:55:00|70837.5|70817.5|70834.1|70814.1|70843.5|70826.6|70828.8|70812.9|572
1593057600000|2020-06-25 04:00:00|70834|70814|70837.3|70817.3|70844.8|70824.8|70829.7|70811.7|605
1593057900000|2020-06-25 04:05:00|70837.8|70817.8|70838.1|70818.1|70839.8|70823.6|70829.6|70813.3|520
1593058200000|2020-06-25 04:10:00|70838.2|70818.2|70839.1|70819.1|70841.9|70823.6|70831.5|70816.8|459
1593058500000|2020-06-25 04:15:00|70839.3|70819.3|70844|70824|70845.9|70829.8|70834.1|70818.8|402
1593058800000|2020-06-25 04:20:00|70843.2|70823.2|70841.4|70821.4|70844.2|70827.4|70832.7|70816.2|415
1593059100000|2020-06-25 04:25:00|70841.8|70821.8|70845.5|70825.5|70846|70829.5|70836|70821.8|279
1593059400000|2020-06-25 04:30:00|70845.6|70825.6|70845.8|70825.8|70849.7|70832.9|70837.8|70822.9|359
1593059700000|2020-06-25 04:35:00|70846.6|70826.6|70851.6|70831.6|70851.8|70836.6|70839.9|70824.9|474
1593060000000|2020-06-25 04:40:00|70851.3|70831.3|70846.3|70826.3|70853.5|70837.1|70846|70826|366
1593060300000|2020-06-25 04:45:00|70846.4|70826.4|70853|70833|70853.3|70836.4|70838.3|70823.6|490
1593060600000|2020-06-25 04:50:00|70852.9|70832.9|70847.6|70827.6|70854.9|70834.9|70846.8|70826.8|400
1593060900000|2020-06-25 04:55:00|70847.8|70827.8|70842.9|70822.9|70849.4|70829.4|70837.4|70821.6|453
1593061200000|2020-06-25 05:00:00|70842.8|70822.8|70843.5|70823.5|70843.9|70828.6|70837.1|70822|419
1593061500000|2020-06-25 05:05:00|70843.3|70823.3|70828.8|70818.8|70846.9|70832.1|70828.8|70814.3|491
1593061800000|2020-06-25 05:10:00|70828.9|70818.9|70839|70819|70841.6|70826.4|70828.9|70813.6|406
1593062100000|2020-06-25 05:15:00|70838.6|70818.6|70840|70820|70840.4|70826.1|70829.1|70812.3|376
1593062400000|2020-06-25 05:20:00|70840.1|70820.1|70831.6|70811.6|70840.3|70823.4|70829.7|70811.1|428
1593062700000|2020-06-25 05:25:00|70831.9|70811.9|70825.9|70805.9|70831.9|70816.5|70817.1|70801.2|497
1593063000000|2020-06-25 05:30:00|70826.2|70806.2|70811.6|70791.6|70829.5|70813.9|70804.6|70789.9|457
1593063300000|2020-06-25 05:35:00|70811.7|70791.7|70811.7|70791.7|70820.1|70804.6|70802.5|70787.3|616
1593063600000|2020-06-25 05:40:00|70811.8|70791.8|70821.4|70801.4|70821.4|70804.9|70806.8|70791.1|541
1593063900000|2020-06-25 05:45:00|70821.2|70801.2|70825.5|70805.5|70825.5|70806|70814.9|70799.1|404
1593064200000|2020-06-25 05:50:00|70825.8|70805.8|70828.4|70808.4|70828.6|70813|70808.6|70794.1|491
1593064500000|2020-06-25 05:55:00|70828.5|70808.5|70830.2|70810.2|70832.8|70812.8|70827.5|70807.5|472
1593064800000|2020-06-25 06:00:00|70829.8|70809.8|70822.1|70802.1|70830.7|70813.3|70808.9|70794|597
1593065100000|2020-06-25 06:05:00|70822|70802|70832.7|70812.7|70835.6|70820.5|70816.6|70800.5|612
1593065400000|2020-06-25 06:10:00|70832.6|70812.6|70834.4|70814.4|70835.5|70818.1|70822.6|70805.9|546
1593065700000|2020-06-25 06:15:00|70834.3|70814.3|70848.4|70828.4|70848.5|70830.6|70831.7|70812.9|526
1593066000000|2020-06-25 06:20:00|70848.3|70828.3|70849.6|70839.6|70856|70841.2|70841.1|70823.6|532
1593066300000|2020-06-25 06:25:00|70854.4|70834.4|70852.5|70832.5|70854.4|70839.6|70846.2|70830.8|477
1593066600000|2020-06-25 06:30:00|70853|70833|70851.4|70831.4|70856.4|70839.6|70843.9|70828.1|508
1593066900000|2020-06-25 06:35:00|70851.5|70831.5|70843.4|70823.4|70856.5|70839.8|70837.3|70822.2|445
1593067200000|2020-06-25 06:40:00|70843.2|70823.2|70849.9|70829.9|70851.5|70834.7|70836.5|70820.5|450
1593067500000|2020-06-25 06:45:00|70850|70830|70856.2|70836.2|70857.1|70840.6|70843.8|70828.3|494
1593067800000|2020-06-25 06:50:00|70856.1|70836.1|70859.2|70839.2|70860.8|70844.8|70851.3|70835.4|380
1593068100000|2020-06-25 06:55:00|70859.4|70839.4|70866.4|70846.4|70883.5|70863.5|70855|70839.1|627
1593068400000|2020-06-25 07:00:00|70865.5|70845.5|70864|70844|70871.1|70856|70852.2|70837|669
1593068700000|2020-06-25 07:05:00|70863.9|70843.9|70885.3|70865.3|70885.7|70870.3|70860|70843.9|610
1593069000000|2020-06-25 07:10:00|70886|70866|70896.1|70876.1|70900|70883.1|70878.3|70863.3|809
1593069300000|2020-06-25 07:15:00|70896.4|70876.4|70890.3|70880.3|70899.6|70888.6|70885.7|70871.9|728
1593069600000|2020-06-25 07:20:00|70890|70880|70884|70874|70891.1|70881.1|70879.1|70869.1|687
1593069900000|2020-06-25 07:25:00|70883.9|70873.9|70869.6|70859.6|70887.3|70877.3|70868.5|70850.5|764
1593070200000|2020-06-25 07:30:00|70869.7|70859.7|70850.3|70840.3|70872.3|70862.3|70850.2|70840.2|669
1593070500000|2020-06-25 07:35:00|70850.4|70840.4|70857.1|70847.1|70869.3|70859.3|70850.4|70840.4|706
1593070800000|2020-06-25 07:40:00|70858.1|70848.1|70863.2|70853.2|70864.2|70854.2|70851.9|70840.8|704
1593071100000|2020-06-25 07:45:00|70862.8|70852.8|70869.8|70859.8|70870.7|70860.7|70858.5|70848.5|708
1593071400000|2020-06-25 07:50:00|70870|70860|70878.9|70868.9|70880.1|70870.1|70868.8|70858.8|576
1593071700000|2020-06-25 07:55:00|70879|70869|70889.4|70879.4|70894.5|70884.5|70871.5|70861.5|635
1593072000000|2020-06-25 08:00:00|70889.3|70879.3|70877|70867|70891|70881|70872.8|70862.8|724
1593072300000|2020-06-25 08:05:00|70876.9|70866.9|70855|70845|70879.5|70869.5|70843.8|70833.8|835
1593072600000|2020-06-25 08:10:00|70854.8|70844.8|70839.6|70829.6|70858.8|70848.8|70837.3|70822.6|756
1593072900000|2020-06-25 08:15:00|70839.9|70829.9|70842.6|70832.6|70853.6|70838.2|70836.3|70821.9|672
1593073200000|2020-06-25 08:20:00|70842.5|70832.5|70838.7|70828.7|70848.5|70833.8|70834.5|70824.5|650
1593073500000|2020-06-25 08:25:00|70838.8|70828.8|70850.1|70840.1|70850.4|70840.4|70838.1|70828.1|623
1593073800000|2020-06-25 08:30:00|70850.2|70840.2|70847.8|70837.8|70853.2|70840.5|70841.9|70829.4|642
1593074100000|2020-06-25 08:35:00|70847.7|70837.7|70860.2|70850.2|70865.2|70855.2|70842.6|70832.6|557
1593074400000|2020-06-25 08:40:00|70860.3|70850.3|70848.9|70838.9|70861.7|70851.7|70847.5|70837.5|693
1593074700000|2020-06-25 08:45:00|70849|70839|70845.9|70835.9|70853.5|70843.5|70842.2|70829.3|590
1593075000000|2020-06-25 08:50:00|70845.8|70835.8|70837.9|70827.9|70847.5|70836.1|70835.8|70825.8|623
1593075300000|2020-06-25 08:55:00|70838.8|70828.8|70860.6|70850.6|70864.5|70853.5|70835.5|70822.6|679
1593075600000|2020-06-25 09:00:00|70860.4|70850.4|70851.7|70841.7|70863.1|70853.1|70848.5|70838.5|643
1593075900000|2020-06-25 09:05:00|70851.9|70841.9|70855.9|70845.9|70862.5|70849.8|70850.1|70838.5|609
1593076200000|2020-06-25 09:10:00|70855.8|70845.8|70847.9|70837.9|70858.8|70848.8|70842.1|70832.1|592
1593076500000|2020-06-25 09:15:00|70847.8|70837.8|70842|70832|70854.4|70840.3|70835.8|70822.6|598
1593076800000|2020-06-25 09:20:00|70842.5|70832.5|70837.7|70827.7|70848.5|70835.2|70829.7|70819|571
1593077100000|2020-06-25 09:25:00|70837.4|70827.4|70815.9|70805.9|70838.2|70828.2|70812.6|70802.6|552
1593077400000|2020-06-25 09:30:00|70815|70805|70808|70798|70818.4|70808.4|70806.9|70796.9|572
1593077700000|2020-06-25 09:35:00|70808.1|70798.1|70811|70801|70819.2|70809.2|70805.8|70795.8|528
1593078000000|2020-06-25 09:40:00|70810.2|70800.2|70830.5|70820.5|70833.7|70823.7|70806.7|70796.7|640
1593078300000|2020-06-25 09:45:00|70830.4|70820.4|70823.6|70813.6|70834.8|70824.8|70821.7|70811.7|648
1593078600000|2020-06-25 09:50:00|70823.5|70813.5|70825.9|70815.9|70832.7|70822.7|70819.1|70809.1|606
1593078900000|2020-06-25 09:55:00|70826|70816|70832.7|70812.7|70835.4|70820.4|70822.3|70806.4|500
1593079200000|2020-06-25 10:00:00|70832.3|70812.3|70821.3|70811.3|70832.5|70816.2|70817.7|70803.7|452
1593079500000|2020-06-25 10:05:00|70821.2|70811.2|70832.9|70812.9|70834.4|70817.7|70819.1|70803.3|520
1593079800000|2020-06-25 10:10:00|70832.8|70812.8|70844.8|70824.8|70845.6|70825.6|70832.4|70812.4|589
1593080100000|2020-06-25 10:15:00|70845.3|70825.3|70838.3|70828.3|70845.6|70829.4|70829.6|70814.4|539
1593080400000|2020-06-25 10:20:00|70838.7|70828.7|70822.2|70812.2|70842.5|70828.9|70816.8|70805.6|597
1593080700000|2020-06-25 10:25:00|70822.1|70812.1|70820.9|70810.9|70831.5|70817.9|70817.7|70807.7|506
1593081000000|2020-06-25 10:30:00|70821|70811|70830.9|70820.9|70833.2|70823.2|70820.9|70808.6|556
1593081300000|2020-06-25 10:35:00|70831|70821|70815.4|70805.4|70836.8|70826.8|70804.5|70794.5|688
1593081600000|2020-06-25 10:40:00|70814.9|70804.9|70824.9|70814.9|70835.2|70825.2|70812.7|70799.8|630
1593081900000|2020-06-25 10:45:00|70824.8|70814.8|70827.9|70817.9|70832.8|70822.8|70819.9|70809.1|499
1593082200000|2020-06-25 10:50:00|70828|70818|70827.7|70817.7|70832.4|70822.4|70822.8|70812.8|600
1593082500000|2020-06-25 10:55:00|70827.6|70817.6|70828.3|70818.3|70834.2|70824.2|70824.3|70813.6|595
1593082800000|2020-06-25 11:00:00|70828.2|70818.2|70828.7|70818.7|70835.8|70825.8|70824.1|70814|669
1593083100000|2020-06-25 11:05:00|70828.6|70818.6|70828.1|70818.1|70836.6|70823.9|70824.3|70814.3|509
1593083400000|2020-06-25 11:10:00|70828.3|70818.3|70831.9|70821.9|70833.9|70823.9|70824.2|70814.2|558
1593083700000|2020-06-25 11:15:00|70831.7|70821.7|70844.4|70834.4|70848.1|70838.1|70831.2|70821.2|631
1593084000000|2020-06-25 11:20:00|70844.5|70834.5|70849.3|70839.3|70852.1|70842.1|70837.3|70827.3|724
1593084300000|2020-06-25 11:25:00|70849.2|70839.2|70846.2|70836.2|70851.4|70841.4|70843.4|70828.6|644
1593084600000|2020-06-25 11:30:00|70845.9|70835.9|70850.9|70840.9|70852.2|70842.2|70843.7|70828.9|629
1593084900000|2020-06-25 11:35:00|70850.6|70840.6|70855.8|70845.8|70857.8|70847.8|70849.5|70839.5|631
1593085200000|2020-06-25 11:40:00|70855.5|70845.5|70875.5|70865.5|70875.6|70865.6|70855.3|70845.3|688
1593085500000|2020-06-25 11:45:00|70875.2|70865.2|70877.9|70867.9|70887.2|70877.2|70875.2|70865.2|800
1593085800000|2020-06-25 11:50:00|70877.4|70867.4|70879.6|70869.6|70887.3|70877.3|70876.9|70866.9|698
1593086100000|2020-06-25 11:55:00|70879.9|70869.9|70881|70871|70884.2|70874.2|70871.6|70861.6|625
1593086400000|2020-06-25 12:00:00|70880.9|70870.9|70881|70871|70882.5|70872.5|70873|70863|681
1593086700000|2020-06-25 12:05:00|70881.1|70871.1|70867|70857|70882.8|70872.8|70865|70855|657
1593087000000|2020-06-25 12:10:00|70867.4|70857.4|70868.5|70858.5|70872|70862|70862.5|70852.5|722
1593087300000|2020-06-25 12:15:00|70868.4|70858.4|70872.2|70862.2|70872.6|70862.6|70864.1|70854.1|686
1593087600000|2020-06-25 12:20:00|70872.7|70862.7|70866.4|70856.4|70872.7|70862.7|70864.6|70854.6|570
1593087900000|2020-06-25 12:25:00|70866.1|70856.1|70870.3|70850.3|70874.7|70859.4|70860.8|70843|511
1593088200000|2020-06-25 12:30:00|70870.2|70850.2|70864.8|70854.8|70880|70865.2|70862|70844.5|813
1593088500000|2020-06-25 12:35:00|70865|70855|70859.7|70849.7|70865.2|70855.2|70843.4|70830.6|892
1593088800000|2020-06-25 12:40:00|70859.8|70849.8|70861.5|70851.5|70872.7|70859.3|70859.7|70845|800
1593089100000|2020-06-25 12:45:00|70861.6|70851.6|70855.9|70845.9|70870.2|70860.2|70853.7|70842.9|705
1593089400000|2020-06-25 12:50:00|70856|70846|70851.4|70841.4|70862|70852|70846.5|70834.3|811
1593089700000|2020-06-25 12:55:00|70851.5|70841.5|70840.3|70830.3|70853.1|70843.1|70839.3|70829.3|714
1593090000000|2020-06-25 13:00:00|70839.9|70829.9|70825.9|70815.9|70843.8|70833.8|70825.2|70811.3|793
1593090300000|2020-06-25 13:05:00|70825.1|70815.1|70829.6|70819.6|70834.3|70820.5|70819.3|70809.2|653
1593090600000|2020-06-25 13:10:00|70829.5|70819.5|70822.5|70812.5|70833.7|70819.9|70813.3|70802.6|720
1593090900000|2020-06-25 13:15:00|70822.4|70812.4|70825|70815|70827|70817|70820.2|70810.2|560
1593091200000|2020-06-25 13:20:00|70825.1|70815.1|70839.2|70829.2|70842.4|70832.4|70825|70815|620
1593091500000|2020-06-25 13:25:00|70839.3|70829.3|70842.6|70822.6|70848.6|70837.7|70834.4|70820.3|570
1593091800000|2020-06-25 13:30:00|70842.7|70822.7|70838.9|70828.9|70849.3|70834.6|70833.1|70818.5|790
1593092100000|2020-06-25 13:35:00|70838.8|70828.8|70842.9|70832.9|70853.2|70843.2|70834.3|70820.6|859
1593092400000|2020-06-25 13:40:00|70842.7|70832.7|70859.4|70849.4|70868.9|70852.2|70841.6|70831.6|887
1593092700000|2020-06-25 13:45:00|70858|70848|70858.8|70848.8|70862.6|70852.1|70849.9|70838.2|772
1593093000000|2020-06-25 13:50:00|70859|70849|70847.2|70827.2|70864.5|70854.5|70838.4|70823.7|823
1593093300000|2020-06-25 13:55:00|70847.1|70827.1|70828.6|70818.6|70847.5|70833.2|70828|70816.6|822
1593093600000|2020-06-25 14:00:00|70828.5|70818.5|70821.5|70811.5|70839.1|70824|70815.7|70805.7|835
1593093900000|2020-06-25 14:05:00|70822.3|70812.3|70825.7|70815.7|70833.5|70823.5|70819|70809|790
1593094200000|2020-06-25 14:10:00|70825.4|70815.4|70817.1|70807.1|70826.9|70816.9|70814.5|70804.5|866
1593094500000|2020-06-25 14:15:00|70817.3|70807.3|70809.3|70799.3|70817.9|70807.9|70806.3|70796.3|701
1593094800000|2020-06-25 14:20:00|70809.4|70799.4|70798.7|70788.7|70810|70800|70793.3|70783.3|673
1593095100000|2020-06-25 14:25:00|70798.5|70788.5|70794.7|70784.7|70800.4|70790.4|70791.8|70781.8|685
1593095400000|2020-06-25 14:30:00|70794.5|70784.5|70800.5|70790.5|70801.3|70791.3|70791.4|70781.4|596
1593095700000|2020-06-25 14:35:00|70800.1|70790.1|70795.1|70785.1|70800.1|70790.1|70791.5|70781.5|627
1593096000000|2020-06-25 14:40:00|70794.9|70784.9|70796.4|70786.4|70801.9|70791.9|70793.6|70783.6|586
1593096300000|2020-06-25 14:45:00|70796.6|70786.6|70799.1|70789.1|70802.6|70792.6|70788.6|70778.6|589
1593096600000|2020-06-25 14:50:00|70799.2|70789.2|70803.4|70793.4|70810.5|70800.5|70791.8|70781.8|706
1593096900000|2020-06-25 14:55:00|70803.8|70793.8|70806.3|70796.3|70815.1|70805.1|70799.9|70789.9|725
1593097200000|2020-06-25 15:00:00|70806.6|70796.6|70808|70798|70813.4|70803.4|70803.2|70793.2|610
1593097500000|2020-06-25 15:05:00|70808.1|70798.1|70810.2|70800.2|70819.6|70809.6|70808.1|70798.1|598
1593097800000|2020-06-25 15:10:00|70810.3|70800.3|70804.2|70794.2|70817.4|70807.4|70800.1|70790.1|663
1593098100000|2020-06-25 15:15:00|70804.4|70794.4|70806.5|70796.5|70812.8|70802.8|70803.3|70793.3|557
1593098400000|2020-06-25 15:20:00|70806.8|70796.8|70808.7|70798.7|70816.3|70806.3|70805.9|70795.9|560
1593098700000|2020-06-25 15:25:00|70809.1|70799.1|70813.5|70803.5|70817.1|70807.1|70808.1|70798.1|534
1593099000000|2020-06-25 15:30:00|70813.7|70803.7|70838.9|70828.9|70840.4|70830.4|70809.8|70799.8|760
1593099300000|2020-06-25 15:35:00|70839|70829|70836.7|70826.7|70851.6|70836.8|70836.6|70824.6|768
1593099600000|2020-06-25 15:40:00|70837.1|70827.1|70841.2|70821.2|70846.1|70834.8|70836.5|70821.1|797
1593099900000|2020-06-25 15:45:00|70841.3|70821.3|70824.6|70814.6|70842.2|70827.8|70824.6|70810.3|670
1593100200000|2020-06-25 15:50:00|70824.5|70814.5|70830.1|70810.1|70830.5|70815.9|70819.5|70805.5|592
1593100500000|2020-06-25 15:55:00|70829.9|70809.9|70829.9|70809.9|70832.5|70817.7|70818.4|70803.5|648
1593100800000|2020-06-25 16:00:00|70830.2|70810.2|70816.1|70806.1|70830.4|70815.1|70811.6|70796.7|631
1593101100000|2020-06-25 16:05:00|70816.2|70806.2|70818|70808|70824.7|70809.8|70812.2|70797.9|645
1593101400000|2020-06-25 16:10:00|70817.8|70807.8|70835.2|70825.2|70841.4|70827.2|70813.9|70803.9|714
1593101700000|2020-06-25 16:15:00|70834.6|70824.6|70809.2|70799.2|70846.5|70831.7|70801.4|70786.3|777
1593102000000|2020-06-25 16:20:00|70809.3|70799.3|70816|70806|70821.1|70806.3|70805.9|70795.9|639
1593102300000|2020-06-25 16:25:00|70815.8|70805.8|70817.8|70807.8|70824.3|70808.1|70814|70802.1|505
1593102600000|2020-06-25 16:30:00|70822.6|70802.6|70826.8|70806.8|70827.9|70812.7|70813.1|70798.3|714
1593102900000|2020-06-25 16:35:00|70827.4|70807.4|70821.8|70811.8|70830.1|70814.2|70818|70804.2|568
1593103200000|2020-06-25 16:40:00|70821.7|70811.7|70816.5|70806.5|70826.1|70812.2|70811.8|70796.8|552
1593103500000|2020-06-25 16:45:00|70816.2|70806.2|70828.7|70808.7|70829.2|70813.8|70815.5|70802.2|597
1593103800000|2020-06-25 16:50:00|70828.9|70808.9|70824|70814|70832.2|70818|70821.8|70807.7|533
1593104100000|2020-06-25 16:55:00|70823.9|70813.9|70830|70810|70832|70818.2|70822.2|70807.5|549
1593104400000|2020-06-25 17:00:00|70830.2|70810.2|70833.5|70813.5|70839.9|70825.1|70822.8|70808.2|632
1593104700000|2020-06-25 17:05:00|70833.6|70813.6|70832|70822|70840.7|70825.9|70826.7|70811.9|607
1593105000000|2020-06-25 17:10:00|70832.1|70822.1|70829.9|70819.9|70840.9|70825.5|70827.4|70812.7|470
1593105300000|2020-06-25 17:15:00|70829.8|70819.8|70832.8|70812.8|70835.2|70820.3|70824.1|70809.1|490
1593105600000|2020-06-25 17:20:00|70832.6|70812.6|70830.4|70820.4|70835.1|70821.5|70823.2|70810.2|479
1593105900000|2020-06-25 17:25:00|70830.3|70820.3|70822.6|70812.6|70837.8|70822.5|70820.1|70805.6|509
1593106200000|2020-06-25 17:30:00|70822.7|70812.7|70839|70829|70843.8|70829.4|70822.6|70808.3|566
1593106500000|2020-06-25 17:35:00|70838.8|70828.8|70840|70820|70843.7|70831.8|70830.5|70816.7|623
1593106800000|2020-06-25 17:40:00|70834.9|70824.9|70835|70825|70840.5|70826|70830.1|70815.6|505
1593107100000|2020-06-25 17:45:00|70835.1|70825.1|70834|70824|70839.8|70825.2|70830.4|70818.6|479
1593107400000|2020-06-25 17:50:00|70834.1|70824.1|70840.8|70820.8|70840.9|70827.3|70831.2|70817.8|428
1593107700000|2020-06-25 17:55:00|70840.7|70820.7|70831.8|70811.8|70841|70827.5|70826.6|70811.8|556
1593108000000|2020-06-25 18:00:00|70831.9|70811.9|70839.7|70819.7|70840.7|70829.3|70827|70811.9|612
1593108300000|2020-06-25 18:05:00|70839.6|70819.6|70834.2|70824.2|70840|70825|70831|70816.1|414
1593108600000|2020-06-25 18:10:00|70834.3|70824.3|70831.7|70821.7|70837.8|70824.3|70827.8|70813.8|477
1593108900000|2020-06-25 18:15:00|70831.9|70821.9|70835.3|70825.3|70842|70826.9|70831|70815.8|489
1593109200000|2020-06-25 18:20:00|70835.4|70825.4|70849|70829|70850.6|70835.9|70834.9|70820.6|605
1593109500000|2020-06-25 18:25:00|70849.2|70829.2|70844.9|70824.9|70849.5|70833.8|70836.2|70820|603
1593109800000|2020-06-25 18:30:00|70844.8|70824.8|70844.9|70834.9|70850.4|70835|70834.8|70819.6|527
1593110100000|2020-06-25 18:35:00|70845.1|70835.1|70846.1|70826.1|70851.9|70835.2|70841|70825.8|566
1593110400000|2020-06-25 18:40:00|70846.5|70826.5|70844.1|70824.1|70846.9|70831.2|70835.4|70820.5|531
1593110700000|2020-06-25 18:45:00|70844.6|70824.6|70840.2|70820.2|70845.7|70830.4|70832.7|70817.5|543
1593111000000|2020-06-25 18:50:00|70840.1|70820.1|70842.1|70822.1|70843.1|70827.7|70832.5|70817.7|496
1593111300000|2020-06-25 18:55:00|70842.2|70822.2|70846.2|70826.2|70846.3|70829.8|70832.3|70815|541
1593111600000|2020-06-25 19:00:00|70846|70826|70830.3|70810.3|70848.8|70828.8|70830|70810|623
1593111900000|2020-06-25 19:05:00|70830.6|70810.6|70827.4|70807.4|70832.2|70812.2|70819.8|70799.8|638
1593112200000|2020-06-25 19:10:00|70827.3|70807.3|70824.5|70814.5|70833.1|70818|70824.5|70807|508
1593112500000|2020-06-25 19:15:00|70825|70815|70820.5|70800.5|70829.5|70815.4|70811|70791|605
1593112800000|2020-06-25 19:20:00|70820.3|70800.3|70810.6|70790.6|70821|70801|70806.8|70786.8|567
1593113100000|2020-06-25 19:25:00|70810.7|70790.7|70810.5|70790.5|70811.3|70791.3|70808.8|70788.8|479
1593113400000|2020-06-25 19:30:00|70810.4|70790.4|70809.4|70789.4|70816.8|70796.8|70808.4|70788.4|547
1593113700000|2020-06-25 19:35:00|70809.5|70789.5|70813|70793|70813.9|70793.9|70808.9|70788.9|474
1593114000000|2020-06-25 19:40:00|70812.9|70792.9|70815.3|70795.3|70817.5|70797.5|70812.7|70792.7|518
1593114300000|2020-06-25 19:45:00|70815.4|70795.4|70820.3|70800.3|70822.4|70802.4|70814.7|70794.7|573
1593114600000|2020-06-25 19:50:00|70819.5|70799.5|70811.1|70791.1|70819.5|70799.5|70811.1|70791.1|564
1593114900000|2020-06-25 19:55:00|70811.2|70791.2|70819.6|70799.6|70823.6|70803.6|70810.8|70790.8|490
1593115200000|2020-06-25 20:00:00|70819|70799|70819.7|70799.7|70820.1|70800.1|70818.1|70798.1|175
1593115500000|2020-06-25 20:05:00|70819.6|70799.6|70820.2|70800.2|70820.5|70800.5|70818.8|70798.8|110
1593115800000|2020-06-25 20:10:00|70820.1|70800.1|70827.9|70807.9|70829.4|70809.4|70818.5|70798.5|184
1593116100000|2020-06-25 20:15:00|70827.8|70807.8|70828|70808|70828.6|70808.6|70827|70807|97
1593116400000|2020-06-25 20:20:00|70827.5|70807.5|70827.7|70807.7|70828.7|70808.7|70826.7|70806.7|96
1593116700000|2020-06-25 20:25:00|70828.3|70808.3|70826.8|70806.8|70828.7|70808.7|70826.3|70806.3|119
1593117000000|2020-06-25 20:30:00|70826.2|70806.2|70816.9|70796.9|70828.4|70808.4|70815.1|70795.1|281
1593117300000|2020-06-25 20:35:00|70817|70797|70820.6|70800.6|70821.1|70801.1|70816|70796|239
1593117600000|2020-06-25 20:40:00|70820.4|70800.4|70821.7|70801.7|70823.2|70803.2|70818.7|70798.7|142
1593117900000|2020-06-25 20:45:00|70821.8|70801.8|70821.7|70801.7|70823.2|70803.2|70818.6|70798.6|165
1593118200000|2020-06-25 20:50:00|70821.6|70801.6|70820.5|70800.5|70823.2|70803.2|70819.6|70799.6|181
1593118500000|2020-06-25 20:55:00|70820.4|70800.4|70837|70817|70837.3|70817.3|70819.8|70799.8|297
1593118800000|2020-06-25 21:00:00|70846.1|70794.9|70882.4|70778.9|70882.4|70806.5|70840.7|70778.9|30
1593119100000|2020-06-25 21:05:00|70882.6|70781.6|70868.5|70791.9|70890.5|70806|70863.8|70773.7|109
1593119400000|2020-06-25 21:10:00|70869.2|70791.7|70866.4|70792.6|70874.9|70804.6|70866.4|70786.4|86
1593119700000|2020-06-25 21:15:00|70874.8|70802.9|70873.9|70780.5|70875.4|70804.6|70866.4|70778.6|117
1593120000000|2020-06-25 21:20:00|70871|70785.6|70868.7|70790.7|70882.7|70800.3|70866.4|70779.5|133
1593120300000|2020-06-25 21:25:00|70868.3|70792.4|70866.4|70802.9|70888.1|70802.9|70866.4|70780.9|88
1593120600000|2020-06-25 21:30:00|70874.4|70790.2|70871|70784.4|70886.2|70802.8|70862.1|70775|105
1593120900000|2020-06-25 21:35:00|70873.2|70780.6|70872.2|70782.1|70881.6|70802.8|70862.6|70777.9|104
1593121200000|2020-06-25 21:40:00|70867.3|70802.8|70867.3|70789.7|70886|70802.9|70861.8|70774.6|88
1593121500000|2020-06-25 21:45:00|70870.7|70784.8|70869.7|70785.7|70887.4|70797.8|70863.7|70780.9|113
1593121800000|2020-06-25 21:50:00|70867.3|70789.7|70876.8|70782.5|70886|70800.9|70863|70778.6|88
1593122100000|2020-06-25 21:55:00|70872.3|70786.3|70868.1|70788.7|70886|70799.8|70867.7|70774.8|90
1593122400000|2020-06-25 22:00:00|70869.5|70792.6|70875|70806.4|70882|70814.7|70867.7|70781.7|450
1593122700000|2020-06-25 22:05:00|70873.5|70806.3|70864.8|70809.8|70884.7|70824|70859.9|70792.2|396
1593123000000|2020-06-25 22:10:00|70864.5|70810.8|70857|70796.8|70870.5|70824|70854.4|70787.1|379
1593123300000|2020-06-25 22:15:00|70862|70799|70842.9|70801|70867.4|70818.2|70840.9|70795.4|331
1593123600000|2020-06-25 22:20:00|70844.2|70801.6|70838|70797.9|70850.6|70819|70834.2|70794|324
1593123900000|2020-06-25 22:25:00|70838.1|70798.2|70837.2|70806.5|70848.7|70820.2|70825.8|70794.6|398
1593124200000|2020-06-25 22:30:00|70837|70805.3|70839.7|70803.6|70841.3|70812.5|70830.5|70792.7|259
1593124500000|2020-06-25 22:35:00|70840.1|70803.2|70835.6|70801.7|70846.2|70811.8|70829.4|70796.2|186
1593124800000|2020-06-25 22:40:00|70836|70800.2|70838.7|70799.4|70845.7|70810.9|70829.2|70793|171
1593125100000|2020-06-25 22:45:00|70837.8|70797.6|70843|70797|70843.5|70808|70827.6|70790.9|138
1593125400000|2020-06-25 22:50:00|70842.2|70794.5|70837|70806.6|70842.7|70812.2|70826.4|70790|181
1593125700000|2020-06-25 22:55:00|70837.3|70806|70826.1|70806.1|70841.2|70812.9|70825.1|70789.8|227
1593126000000|2020-06-25 23:00:00|70827.9|70807.9|70832.2|70799|70839.9|70807.9|70822.9|70792.3|162
1593126300000|2020-06-25 23:05:00|70829.8|70796.7|70828.8|70795.1|70835.8|70805.7|70821.3|70790.3|234
1593126600000|2020-06-25 23:10:00|70828.4|70794.6|70832.2|70789.4|70833.7|70803.2|70820.9|70788.9|193
1593126900000|2020-06-25 23:15:00|70831.7|70790.7|70829|70795.1|70834.5|70801.8|70820.7|70786.4|250
1593127200000|2020-06-25 23:20:00|70828.7|70795.2|70828.3|70792.6|70837.5|70804.9|70820.9|70787.2|238
1593127500000|2020-06-25 23:25:00|70829.1|70791.2|70825.8|70794.3|70831.9|70802.5|70819|70787.3|225
1593127800000|2020-06-25 23:30:00|70820.3|70800.3|70811.4|70791.4|70829.4|70800.3|70808.7|70787|302
1593128100000|2020-06-25 23:35:00|70811.1|70791.1|70805.9|70785.9|70813.9|70793.9|70803.7|70783.7|225
1593128400000|2020-06-25 23:40:00|70806|70786|70805.5|70785.5|70807.9|70787.9|70804.1|70784.1|199
1593128700000|2020-06-25 23:45:00|70805.9|70785.9|70806.3|70786.3|70813.8|70793.8|70804|70784|227
1593129000000|2020-06-25 23:50:00|70806.5|70786.5|70817|70797|70818.9|70798.9|70805.4|70785.4|229
1593129300000|2020-06-25 23:55:00|70816.9|70796.9|70816.4|70796.4|70819|70799|70815.3|70795.3|303
1593129600000|2020-06-26 00:00:00|70816.7|70796.7|70818|70798|70821.3|70801.3|70811.4|70791.4|559
1593129900000|2020-06-26 00:05:00|70818.1|70798.1|70809.9|70789.9|70818.8|70798.8|70804.3|70784.3|573
1593130200000|2020-06-26 00:10:00|70809.7|70789.7|70810.3|70790.3|70812.7|70792.7|70809.2|70789.2|375
1593130500000|2020-06-26 00:15:00|70810.1|70790.1|70814.4|70794.4|70815.7|70795.7|70809.9|70789.9|365
1593130800000|2020-06-26 00:20:00|70814.6|70794.6|70808|70788|70815.2|70795.2|70807.2|70787.2|383
1593131100000|2020-06-26 00:25:00|70807.9|70787.9|70808|70788|70812.5|70792.5|70804.9|70784.9|647
1593131400000|2020-06-26 00:30:00|70806.8|70786.8|70817.8|70797.8|70821.3|70801.3|70806.4|70786.4|676
1593131700000|2020-06-26 00:35:00|70817.6|70797.6|70825.5|70805.5|70832.1|70812.1|70817.5|70797.5|614
1593132000000|2020-06-26 00:40:00|70825.4|70805.4|70817.7|70797.7|70825.4|70805.4|70816.4|70796.4|497
1593132300000|2020-06-26 00:45:00|70817.3|70797.3|70820.1|70800.1|70821|70801|70812.6|70792.6|471
1593132600000|2020-06-26 00:50:00|70820|70800|70848.6|70828.6|70851.2|70831.2|70817.5|70797.5|584
1593132900000|2020-06-26 00:55:00|70848.5|70828.5|70813.8|70793.8|70848.5|70828.5|70811.5|70791.5|639
1593133200000|2020-06-26 01:00:00|70812.9|70792.9|70815.6|70795.6|70821.1|70801.1|70809.2|70789.2|519
1593133500000|2020-06-26 01:05:00|70815.7|70795.7|70804.8|70784.8|70819.1|70799.1|70800.1|70783.2|531
1593133800000|2020-06-26 01:10:00|70804.9|70784.9|70795.7|70775.7|70805|70787.1|70794.8|70774.8|387
1593134100000|2020-06-26 01:15:00|70795.6|70775.6|70799.9|70779.9|70801.4|70781.7|70781.4|70766.4|411
1593134400000|2020-06-26 01:20:00|70800.3|70780.3|70790|70780|70800.3|70784.4|70789.5|70777.7|354
1593134700000|2020-06-26 01:25:00|70790.1|70780.1|70792.2|70772.2|70794.5|70784.5|70782.7|70771.9|412
1593135000000|2020-06-26 01:30:00|70792.3|70772.3|70805.2|70785.2|70808|70797.6|70783.4|70767.9|599
1593135300000|2020-06-26 01:35:00|70805.1|70785.1|70796.8|70786.8|70806.8|70796.8|70795.3|70781.2|577
1593135600000|2020-06-26 01:40:00|70796.9|70786.9|70796.9|70786.9|70804.1|70794|70790.8|70777.2|494
1593135900000|2020-06-26 01:45:00|70797.1|70787.1|70780.2|70770.2|70798.7|70788.7|70779.6|70769.6|385
1593136200000|2020-06-26 01:50:00|70780.3|70770.3|70771.9|70761.9|70784.3|70774.3|70767.8|70757.8|407
1593136500000|2020-06-26 01:55:00|70771.8|70761.8|70772.4|70762.4|70778.6|70766.3|70767.7|70754.6|546
1593136800000|2020-06-26 02:00:00|70773.4|70763.4|70771.6|70761.6|70781.4|70767.1|70765.6|70752.6|509
1593137100000|2020-06-26 02:05:00|70771.5|70761.5|70768.5|70758.5|70774.2|70762.7|70762.7|70752.7|408
1593137400000|2020-06-26 02:10:00|70768.4|70758.4|70767.9|70757.9|70775|70765|70765.5|70755.5|474
1593137700000|2020-06-26 02:15:00|70768.1|70758.1|70773.2|70763.2|70774.8|70764|70764.5|70754.5|497
1593138000000|2020-06-26 02:20:00|70773.1|70763.1|70771.3|70761.3|70776.4|70766.4|70766.6|70756.6|399
1593138300000|2020-06-26 02:25:00|70771.2|70761.2|70770.8|70760.8|70773.7|70762.8|70764.4|70753.7|468
1593138600000|2020-06-26 02:30:00|70771|70761|70768.8|70758.8|70773.5|70763.5|70766.6|70756.6|384
1593138900000|2020-06-26 02:35:00|70768.9|70758.9|70773.7|70763.7|70777.1|70767.1|70768.6|70758.6|379
1593139200000|2020-06-26 02:40:00|70773.2|70763.2|70776.9|70766.9|70777.9|70767.9|70764.6|70754.6|412
1593139500000|2020-06-26 02:45:00|70776.8|70766.8|70777|70767|70777.3|70767.3|70767.5|70757.5|402
1593139800000|2020-06-26 02:50:00|70777.1|70767.1|70779.1|70769.1|70782.7|70772.7|70776|70766|368
1593140100000|2020-06-26 02:55:00|70779.2|70769.2|70791.3|70781.3|70792.6|70782.6|70779|70769|354
1593140400000|2020-06-26 03:00:00|70791.5|70781.5|70785.3|70775.3|70791.5|70781.5|70781.3|70771.3|401
1593140700000|2020-06-26 03:05:00|70785.4|70775.4|70784.7|70774.7|70788.1|70778.1|70775.5|70765.5|340
1593141000000|2020-06-26 03:10:00|70784.4|70774.4|70789.9|70779.9|70790.7|70780.7|70781.7|70771.7|426
1593141300000|2020-06-26 03:15:00|70789.8|70779.8|70793.4|70783.4|70795.9|70785.9|70785.4|70775.4|374
1593141600000|2020-06-26 03:20:00|70793.6|70783.6|70783.2|70773.2|70793.6|70783.6|70781.4|70768.3|392
1593141900000|2020-06-26 03:25:00|70783.1|70773.1|70785.2|70775.2|70789.2|70779.2|70782.1|70772.1|374
1593142200000|2020-06-26 03:30:00|70785.3|70775.3|70778.1|70768.1|70792|70782|70778.1|70768.1|393
1593142500000|2020-06-26 03:35:00|70778.3|70768.3|70776.4|70766.4|70780.5|70770.5|70774.5|70764.5|346
1593142800000|2020-06-26 03:40:00|70776.3|70766.3|70777|70767|70778|70768|70772.3|70762.3|291
1593143100000|2020-06-26 03:45:00|70776.8|70766.8|70767.8|70757.8|70776.9|70766.9|70767.7|70757.7|408
1593143400000|2020-06-26 03:50:00|70767.9|70757.9|70772|70762|70778|70768|70766.4|70756.4|407
1593143700000|2020-06-26 03:55:00|70771.9|70761.9|70766.5|70756.5|70772.2|70762.2|70765.6|70755.6|319
1593144000000|2020-06-26 04:00:00|70766.9|70756.9|70768.1|70758.1|70771|70761|70765.1|70755.1|308
1593144300000|2020-06-26 04:05:00|70768.2|70758.2|70770|70760|70770.9|70760.9|70766.2|70756.2|329
1593144600000|2020-06-26 04:10:00|70769.9|70759.9|70779.2|70769.2|70779.4|70769.4|70769.9|70759.9|291
1593144900000|2020-06-26 04:15:00|70779.3|70769.3|70771.3|70761.3|70779.3|70769.3|70771.2|70761.2|341
1593145200000|2020-06-26 04:20:00|70771.5|70761.5|70772.9|70762.9|70777|70767|70770.1|70760.1|371
1593145500000|2020-06-26 04:25:00|70772.5|70762.5|70774.9|70764.9|70775|70765|70770.9|70760.9|373
1593145800000|2020-06-26 04:30:00|70773.8|70763.8|70779.7|70769.7|70780.1|70770.1|70772.6|70762.6|388
1593146100000|2020-06-26 04:35:00|70779.8|70769.8|70772.7|70762.7|70780|70770|70771.6|70761.6|273
1593146400000|2020-06-26 04:40:00|70772.9|70762.9|70779.8|70769.8|70780.5|70770.5|70772.9|70762.9|301
1593146700000|2020-06-26 04:45:00|70779.9|70769.9|70782.1|70772.1|70786.5|70776.5|70775.1|70765.1|380
1593147000000|2020-06-26 04:50:00|70782|70772|70781.5|70771.5|70786.5|70776.5|70781|70771|368
1593147300000|2020-06-26 04:55:00|70781.7|70771.7|70793.2|70783.2|70796.9|70786.9|70781.6|70771.6|407
1593147600000|2020-06-26 05:00:00|70793|70783|70792.4|70782.4|70800.3|70790.3|70786.4|70776.4|444
1593147900000|2020-06-26 05:05:00|70792.3|70782.3|70800|70790|70800.8|70790.8|70791.6|70781.6|372
1593148200000|2020-06-26 05:10:00|70800.1|70790.1|70806.1|70796.1|70810.5|70800.5|70799.4|70789.4|415
1593148500000|2020-06-26 05:15:00|70805.9|70795.9|70804.7|70794.7|70810.4|70800.4|70804.5|70794.5|455
1593148800000|2020-06-26 05:20:00|70805|70795|70805.1|70795.1|70806.3|70796.3|70804.2|70794.2|263
1593149100000|2020-06-26 05:25:00|70805.2|70795.2|70798.3|70788.3|70806.1|70796.1|70792.9|70782.9|380
1593149400000|2020-06-26 05:30:00|70798.1|70788.1|70799|70789|70799.3|70789.3|70795.5|70785.5|228
1593149700000|2020-06-26 05:35:00|70798.8|70788.8|70803.5|70793.5|70806|70796|70798.3|70788.3|350
1593150000000|2020-06-26 05:40:00|70803.6|70793.6|70808.5|70798.5|70809.6|70799.6|70801.2|70791.2|381
1593150300000|2020-06-26 05:45:00|70808.4|70798.4|70804.8|70794.8|70810.8|70800.8|70802.3|70792.3|403
1593150600000|2020-06-26 05:50:00|70804.7|70794.7|70808.6|70798.6|70812.5|70802.5|70802.4|70792.4|376
1593150900000|2020-06-26 05:55:00|70808.2|70798.2|70815.6|70805.6|70820.4|70810.4|70808.2|70798.2|472
1593151200000|2020-06-26 06:00:00|70815.8|70805.8|70822.5|70812.5|70827.3|70817.3|70815.2|70803.8|464
1593151500000|2020-06-26 06:05:00|70822|70812|70822.7|70812.7|70824.6|70814.6|70817.9|70807.9|384
1593151800000|2020-06-26 06:10:00|70822.8|70812.8|70822.8|70812.8|70830.6|70820.6|70818.4|70808.4|443
1593152100000|2020-06-26 06:15:00|70822.7|70812.7|70828|70818|70832.4|70822.4|70818.5|70808.5|404
1593152400000|2020-06-26 06:20:00|70827.9|70817.9|70830|70820|70833.9|70823.9|70827.6|70817.6|401
1593152700000|2020-06-26 06:25:00|70830.1|70820.1|70837.3|70827.3|70839.5|70829.5|70830.1|70820.1|431
1593153000000|2020-06-26 06:30:00|70838|70828|70833.1|70823.1|70838.1|70828.1|70831.8|70821.8|373
1593153300000|2020-06-26 06:35:00|70832.9|70822.9|70839.4|70829.4|70841.7|70831.7|70830.9|70820.9|410
1593153600000|2020-06-26 06:40:00|70839.1|70829.1|70836.5|70826.5|70840.5|70830.5|70836.2|70826.2|380
1593153900000|2020-06-26 06:45:00|70836.7|70826.7|70835.3|70825.3|70836.7|70826.7|70831.2|70821.2|321
1593154200000|2020-06-26 06:50:00|70835.4|70825.4|70843.6|70833.6|70847.1|70837.1|70835.1|70825.1|423
1593154500000|2020-06-26 06:55:00|70843.2|70833.2|70846.3|70836.3|70854|70844|70842.9|70832.9|468
1593154800000|2020-06-26 07:00:00|70846.1|70836.1|70835|70825|70848.2|70838.2|70834.4|70824.4|570
1593155100000|2020-06-26 07:05:00|70835.4|70825.4|70841.3|70831.3|70841.5|70831.5|70831.9|70821.9|459
1593155400000|2020-06-26 07:10:00|70841.2|70831.2|70847.1|70837.1|70854.4|70844.4|70838|70828|511
1593155700000|2020-06-26 07:15:00|70847|70837|70854.4|70844.4|70854.6|70844.6|70845|70835|461
1593156000000|2020-06-26 07:20:00|70854.7|70844.7|70850.9|70840.9|70858.5|70848.5|70849|70839|525
1593156300000|2020-06-26 07:25:00|70850.8|70840.8|70837.2|70827.2|70851.7|70841.7|70836.7|70826.7|533
1593156600000|2020-06-26 07:30:00|70837.3|70827.3|70839.7|70829.7|70841|70831|70832.5|70822.5|510
1593156900000|2020-06-26 07:35:00|70839.8|70829.8|70843.4|70833.4|70845.3|70835.3|70836.9|70826.9|435
1593157200000|2020-06-26 07:40:00|70843.3|70833.3|70841.7|70831.7|70847.1|70837.1|70840|70830|534
1593157500000|2020-06-26 07:45:00|70841.6|70831.6|70835.3|70825.3|70841.6|70831.6|70831.3|70821.3|456
1593157800000|2020-06-26 07:50:00|70835.4|70825.4|70838|70828|70841.7|70831.7|70832.8|70822.8|492
1593158100000|2020-06-26 07:55:00|70837.6|70827.6|70848.2|70838.2|70849.7|70839.7|70836|70826|544
1593158400000|2020-06-26 08:00:00|70848.1|70838.1|70867.1|70857.1|70868.3|70858.3|70848|70838|567
1593158700000|2020-06-26 08:05:00|70867|70857|70868.7|70858.7|70871.6|70861.6|70858.7|70848.7|590
1593159000000|2020-06-26 08:10:00|70867.9|70857.9|70869.9|70859.9|70879.3|70869.3|70864.1|70854.1|567
1593159300000|2020-06-26 08:15:00|70869.7|70859.7|70871|70861|70879.4|70869.4|70867.6|70857.6|534
1593159600000|2020-06-26 08:20:00|70870.8|70860.8|70862.7|70852.7|70870.8|70860.8|70856.6|70846.6|492
1593159900000|2020-06-26 08:25:00|70862.8|70852.8|70865.1|70855.1|70870|70860|70861.2|70851.2|462
1593160200000|2020-06-26 08:30:00|70865.5|70855.5|70864.6|70854.6|70868.6|70858.6|70858|70848|455
1593160500000|2020-06-26 08:35:00|70864.5|70854.5|70859.2|70849.2|70865|70855|70858.9|70848.9|346
1593160800000|2020-06-26 08:40:00|70859.4|70849.4|70848|70838|70866.3|70856.3|70847.1|70837.1|431
1593161100000|2020-06-26 08:45:00|70847.5|70837.5|70842|70832|70847.9|70837.9|70835.9|70825.9|582
1593161400000|2020-06-26 08:50:00|70842.2|70832.2|70857.4|70847.4|70859.8|70849.8|70841.4|70831.4|481
1593161700000|2020-06-26 08:55:00|70857.3|70847.3|70848.8|70838.8|70857.4|70847.4|70844.5|70834.5|458
1593162000000|2020-06-26 09:00:00|70849.8|70839.8|70856.4|70846.4|70857.7|70847.7|70847.4|70837.4|435
1593162300000|2020-06-26 09:05:00|70856.5|70846.5|70855.4|70845.4|70858.3|70848.3|70851.1|70841.1|393
1593162600000|2020-06-26 09:10:00|70855.5|70845.5|70854.8|70844.8|70856.5|70846.5|70851.3|70841.3|301
1593162900000|2020-06-26 09:15:00|70854.6|70844.6|70853.5|70843.5|70855.6|70845.6|70850.6|70840.6|339
1593163200000|2020-06-26 09:20:00|70853.7|70843.7|70854.1|70844.1|70854.4|70844.4|70850.3|70840.3|310
1593163500000|2020-06-26 09:25:00|70853.9|70843.9|70860.5|70850.5|70862|70852|70853.9|70843.9|356
1593163800000|2020-06-26 09:30:00|70860.2|70850.2|70857.3|70847.3|70864.7|70854.7|70855.9|70845.9|442
1593164100000|2020-06-26 09:35:00|70857.6|70847.6|70856.1|70846.1|70860.9|70850.9|70855.9|70845.9|355
1593164400000|2020-06-26 09:40:00|70856|70846|70858.8|70848.8|70863.3|70853.3|70855.8|70845.8|397
1593164700000|2020-06-26 09:45:00|70858.7|70848.7|70868.1|70858.1|70868.9|70858.9|70858.3|70848.3|393
1593165000000|2020-06-26 09:50:00|70868.2|70858.2|70872.6|70862.6|70873.7|70863.7|70861.3|70851.3|536
1593165300000|2020-06-26 09:55:00|70872.5|70862.5|70862.8|70852.8|70873.3|70863.3|70862.7|70852.7|242
1593165600000|2020-06-26 10:00:00|70862.2|70852.2|70867|70857|70875.5|70862.5|70858.8|70843.7|487
1593165900000|2020-06-26 10:05:00|70866.7|70856.7|70869.4|70859.4|70873.4|70859.9|70860.6|70849.4|419
1593166200000|2020-06-26 10:10:00|70869.5|70859.5|70872.4|70862.4|70876.1|70862.4|70866.8|70853.8|342
1593166500000|2020-06-26 10:15:00|70872.1|70862.1|70872.4|70862.4|70874.5|70863.7|70868.6|70854.2|370
1593166800000|2020-06-26 10:20:00|70872.5|70862.5|70867.4|70857.4|70873.6|70863.6|70865.1|70852.4|328
1593167100000|2020-06-26 10:25:00|70867.3|70857.3|70860.2|70850.2|70869.7|70859.7|70856.7|70846.7|435
1593167400000|2020-06-26 10:30:00|70860.3|70850.3|70862.5|70852.5|70864.6|70854.6|70859.7|70849.7|284
1593167700000|2020-06-26 10:35:00|70862.6|70852.6|70851.5|70841.5|70863.4|70853.4|70850.6|70840.6|341
1593168000000|2020-06-26 10:40:00|70851.6|70841.6|70842.6|70832.6|70851.6|70841.6|70841.9|70831.9|422
1593168300000|2020-06-26 10:45:00|70842.7|70832.7|70846.5|70836.5|70847.2|70837.2|70841.5|70831.5|437
1593168600000|2020-06-26 10:50:00|70846.6|70836.6|70848.4|70838.4|70848.8|70838.8|70839.7|70829.7|390
1593168900000|2020-06-26 10:55:00|70848.3|70838.3|70846.1|70836.1|70849.2|70839.2|70843.7|70833.7|409
1593169200000|2020-06-26 11:00:00|70847|70837|70844.6|70834.6|70849.5|70839.5|70842.5|70832.5|410
1593169500000|2020-06-26 11:05:00|70844.5|70834.5|70828.7|70818.7|70844.6|70834.6|70828.5|70818.5|432
1593169800000|2020-06-26 11:10:00|70828.9|70818.9|70842.9|70832.9|70843|70833|70828.7|70818.7|504
1593170100000|2020-06-26 11:15:00|70842.6|70832.6|70849.4|70839.4|70849.5|70839.5|70840.9|70830.9|482
1593170400000|2020-06-26 11:20:00|70848.7|70838.7|70850.8|70840.8|70852.7|70842.7|70845.3|70835.3|449
1593170700000|2020-06-26 11:25:00|70851.1|70841.1|70853.7|70843.7|70857.7|70847.7|70850.4|70840.4|410
1593171000000|2020-06-26 11:30:00|70854.1|70844.1|70864.1|70854.1|70866.9|70856.9|70853.1|70843.1|471
1593171300000|2020-06-26 11:35:00|70864|70854|70864|70854|70866.7|70856.7|70860.7|70850.7|554
1593171600000|2020-06-26 11:40:00|70863.9|70853.9|70869.9|70859.9|70871.6|70861.6|70859.1|70849.1|475
1593171900000|2020-06-26 11:45:00|70869.7|70859.7|70867.8|70857.8|70870.8|70860.8|70862.2|70852.2|634
1593172200000|2020-06-26 11:50:00|70867.7|70857.7|70869|70859|70871|70861|70867.4|70857.4|498
1593172500000|2020-06-26 11:55:00|70868.9|70858.9|70874.7|70864.7|70875.6|70865.6|70864.4|70854.4|588
1593172800000|2020-06-26 12:00:00|70874|70864|70866.2|70856.2|70874.3|70864.3|70862|70852|616
1593173100000|2020-06-26 12:05:00|70866.3|70856.3|70867.7|70857.7|70871.6|70860.6|70864.4|70849.7|610
1593173400000|2020-06-26 12:10:00|70867.8|70857.8|70858.5|70848.5|70871.3|70861.3|70855.9|70840.8|658
1593173700000|2020-06-26 12:15:00|70858.6|70848.6|70848.7|70838.7|70864.2|70849.9|70848.2|70833.9|564
1593174000000|2020-06-26 12:20:00|70848.8|70838.8|70852|70832|70857.3|70843.4|70842.6|70826.5|767
1593174300000|2020-06-26 12:25:00|70851.6|70831.6|70869|70838.5|70872.3|70843.6|70847.9|70826.1|784
1593174600000|2020-06-26 12:30:00|70862.8|70842.8|70853.2|70833.2|70871|70843.5|70845.3|70825.3|825
1593174900000|2020-06-26 12:35:00|70852|70832|70853.9|70833.9|70857.5|70837.5|70849.8|70829.8|764
1593175200000|2020-06-26 12:40:00|70854.1|70834.1|70849.2|70839.2|70856.4|70841.6|70845.5|70830.6|682
1593175500000|2020-06-26 12:45:00|70849.1|70839.1|70850.2|70840.2|70852.7|70842.7|70848.1|70838.1|655
1593175800000|2020-06-26 12:50:00|70850.3|70840.3|70852.3|70842.3|70857.3|70842.7|70848.7|70834.8|701
1593176100000|2020-06-26 12:55:00|70852.4|70842.4|70855.6|70835.6|70861.4|70851.4|70849.3|70832.7|754
1593176400000|2020-06-26 13:00:00|70855.7|70835.7|70865.9|70845.9|70867.9|70849.3|70848.9|70835.7|746
1593176700000|2020-06-26 13:05:00|70866.3|70846.3|70862.9|70842.9|70867.8|70855.2|70855|70839.5|607
1593177000000|2020-06-26 13:10:00|70862.8|70842.8|70860.5|70840.5|70868|70852.5|70854.5|70839|657
1593177300000|2020-06-26 13:15:00|70860.4|70840.4|70860.1|70840.1|70861.9|70847.7|70854|70837.3|509
1593177600000|2020-06-26 13:20:00|70860.3|70840.3|70864.9|70844.9|70865|70849.8|70855.3|70838|487
1593177900000|2020-06-26 13:25:00|70865.1|70845.1|70873.7|70853.7|70873.9|70854.6|70859.6|70843.1|615
1593178200000|2020-06-26 13:30:00|70873.9|70853.9|70879.2|70859.2|70882.6|70867.7|70856.9|70840.1|879
1593178500000|2020-06-26 13:35:00|70878.9|70858.9|70876.1|70856.1|70880.2|70864.6|70863.6|70848.8|819
1593178800000|2020-06-26 13:40:00|70876|70856|70885.7|70865.7|70887.8|70873.2|70874|70855.4|737
1593179100000|2020-06-26 13:45:00|70885.9|70865.9|70887.9|70867.9|70895|70877.6|70879.9|70865.1|694
1593179400000|2020-06-26 13:50:00|70887.7|70867.7|70885.9|70865.9|70891.5|70876.6|70878.6|70863.5|679
1593179700000|2020-06-26 13:55:00|70885.7|70865.7|70882.3|70862.3|70889.9|70872.9|70877.8|70857.8|704
1593180000000|2020-06-26 14:00:00|70882.8|70862.8|70884.6|70864.6|70887.9|70867.9|70872.3|70852.3|868
1593180300000|2020-06-26 14:05:00|70884.9|70864.9|70879.3|70859.3|70887.5|70867.5|70878.3|70858.3|672
1593180600000|2020-06-26 14:10:00|70879.2|70859.2|70877.2|70857.2|70882|70862|70871.3|70856.1|664
1593180900000|2020-06-26 14:15:00|70877.3|70857.3|70877|70857|70880.7|70863.9|70871.7|70856.2|651
1593181200000|2020-06-26 14:20:00|70871.3|70861.3|70880.2|70860.2|70886|70866|70871.3|70857.3|768
1593181500000|2020-06-26 14:25:00|70879.6|70859.6|70880.8|70860.8|70883.8|70863.8|70879.6|70859.6|663
1593181800000|2020-06-26 14:30:00|70880.6|70860.6|70888.8|70878.8|70889.6|70879.6|70875|70857.6|767
1593182100000|2020-06-26 14:35:00|70887.7|70877.7|70887.8|70877.8|70894.6|70883.2|70881|70865.7|768
1593182400000|2020-06-26 14:40:00|70888.2|70878.2|70882.8|70872.8|70902.2|70892.2|70882.2|70872.2|621
1593182700000|2020-06-26 14:45:00|70883.2|70873.2|70884.4|70874.4|70889.9|70879.9|70877.4|70863.8|727
1593183000000|2020-06-26 14:50:00|70884.3|70874.3|70889.6|70879.6|70906.3|70893.5|70878.5|70865.2|734
1593183300000|2020-06-26 14:55:00|70889.4|70879.4|70888.4|70878.4|70905.2|70893.6|70888.3|70872.6|757
1593183600000|2020-06-26 15:00:00|70887.7|70877.7|70884.6|70874.6|70898|70883.2|70877.9|70862.7|720
1593183900000|2020-06-26 15:05:00|70884.8|70874.8|70882|70862|70892.2|70876.1|70872.1|70857.2|563
1593184200000|2020-06-26 15:10:00|70882.1|70862.1|70879|70869|70892.7|70878.2|70875.8|70861|610
1593184500000|2020-06-26 15:15:00|70878.9|70868.9|70898.5|70878.5|70898.6|70885.5|70878.1|70865|598
1593184800000|2020-06-26 15:20:00|70898.7|70878.7|70893|70883|70902.7|70890.9|70892.2|70878.5|638
1593185100000|2020-06-26 15:25:00|70893.1|70883.1|70889.5|70879.5|70901.2|70886.1|70885.3|70872.3|738
1593185400000|2020-06-26 15:30:00|70889.2|70879.2|70901.9|70891.9|70904.7|70892.3|70884.4|70874.4|647
1593185700000|2020-06-26 15:35:00|70901.6|70891.6|70891.8|70881.8|70904.5|70892|70885.5|70871.9|751
1593186000000|2020-06-26 15:40:00|70891.9|70881.9|70896.8|70886.8|70899.6|70887.2|70889.4|70878.3|618
1593186300000|2020-06-26 15:45:00|70896.9|70886.9|70885.9|70865.9|70901.4|70887|70879.5|70865.2|718
1593186600000|2020-06-26 15:50:00|70885.8|70865.8|70871.2|70861.2|70886.4|70870|70867.2|70852.3|743
1593186900000|2020-06-26 15:55:00|70871.3|70861.3|70865.3|70855.3|70884.5|70869.4|70864.6|70850.2|644
1593187200000|2020-06-26 16:00:00|70865.4|70855.4|70868.9|70858.9|70876.6|70866.6|70863|70850.2|601
1593187500000|2020-06-26 16:05:00|70869.1|70859.1|70892.2|70882.2|70899.2|70883.5|70867.2|70854.2|674
1593187800000|2020-06-26 16:10:00|70891.8|70881.8|70867.2|70857.2|70896.4|70884.3|70864.5|70846.6|693
1593188100000|2020-06-26 16:15:00|70867.5|70857.5|70873.5|70853.5|70878.7|70864.3|70864.6|70851.1|651
1593188400000|2020-06-26 16:20:00|70873.6|70853.6|70857.8|70847.8|70881.4|70866.7|70856.5|70843.4|710
1593188700000|2020-06-26 16:25:00|70857.6|70847.6|70859.3|70849.3|70866.4|70851.9|70854.5|70844.5|636
1593189000000|2020-06-26 16:30:00|70859.2|70849.2|70854.5|70844.5|70865.5|70850.5|70851.8|70837.3|554
1593189300000|2020-06-26 16:35:00|70854.6|70844.6|70854.5|70844.5|70859.8|70849.8|70852.7|70842.7|573
1593189600000|2020-06-26 16:40:00|70854.4|70844.4|70859.2|70849.2|70862.1|70852|70854.3|70841|509
1593189900000|2020-06-26 16:45:00|70859.4|70849.4|70858|70848|70866.9|70856.9|70854|70840.9|493
1593190200000|2020-06-26 16:50:00|70857.8|70847.8|70851.9|70841.9|70863.7|70849.1|70851.4|70836.5|489
1593190500000|2020-06-26 16:55:00|70856.7|70836.7|70850|70840|70856.9|70842.7|70842.8|70831.4|522
1593190800000|2020-06-26 17:00:00|70849.9|70839.9|70853.1|70843.1|70855|70845|70846.3|70836.3|509
1593191100000|2020-06-26 17:05:00|70853|70843|70850.4|70840.4|70853|70843|70845.7|70835.7|485
1593191400000|2020-06-26 17:10:00|70850.3|70840.3|70855.7|70845.7|70858.5|70848.5|70847|70837|466
1593191700000|2020-06-26 17:15:00|70855.9|70845.9|70854.1|70844.1|70858.1|70848.1|70850.5|70840.5|508
1593192000000|2020-06-26 17:20:00|70854.4|70844.4|70859.4|70849.4|70864|70852.6|70850.2|70837.4|488
1593192300000|2020-06-26 17:25:00|70859.3|70849.3|70857.9|70847.9|70869.1|70854.4|70857.8|70843.8|486
1593192600000|2020-06-26 17:30:00|70858|70848|70852.6|70842.6|70858|70848|70852.6|70842.6|451
1593192900000|2020-06-26 17:35:00|70852.7|70842.7|70854.3|70844.3|70858.8|70848.8|70849|70839|563
1593193200000|2020-06-26 17:40:00|70854.4|70844.4|70856.3|70846.3|70856.8|70846.8|70853.2|70843.2|327
1593193500000|2020-06-26 17:45:00|70856.4|70846.4|70859.4|70849.4|70861.4|70851.4|70855.6|70845.6|329
1593193800000|2020-06-26 17:50:00|70858.5|70848.5|70856.6|70846.6|70859.2|70849.2|70854.4|70844.4|378
1593194100000|2020-06-26 17:55:00|70856.4|70846.4|70862.4|70852.4|70863.1|70853.1|70855.6|70845.6|436
1593194400000|2020-06-26 18:00:00|70862.5|70852.5|70858.7|70848.7|70869.4|70859.4|70857.9|70847.9|501
1593194700000|2020-06-26 18:05:00|70858.6|70848.6|70860.9|70850.9|70862.2|70852.2|70854.4|70844.4|453
1593195000000|2020-06-26 18:10:00|70860.8|70850.8|70865.9|70855.9|70870.6|70855.9|70857.1|70842.1|431
1593195300000|2020-06-26 18:15:00|70865.8|70855.8|70863.4|70853.4|70871.2|70856|70863.1|70849.4|327
1593195600000|2020-06-26 18:20:00|70863.3|70853.3|70856.4|70846.4|70869.4|70855.8|70856|70841.8|450
1593195900000|2020-06-26 18:25:00|70856.3|70846.3|70866.2|70856.2|70871.2|70857|70855.3|70845.3|452
1593196200000|2020-06-26 18:30:00|70866.1|70856.1|70867.3|70857.3|70872.1|70860.7|70860.9|70850.9|379
1593196500000|2020-06-26 18:35:00|70867.5|70857.5|70868.3|70858.3|70873.5|70859.2|70867.1|70852.7|326
1593196800000|2020-06-26 18:40:00|70868.2|70858.2|70867.4|70857.4|70872.8|70859|70866.8|70852.6|288
1593197100000|2020-06-26 18:45:00|70867.7|70857.7|70868.5|70858.5|70880.3|70866.6|70867|70852.1|406
1593197400000|2020-06-26 18:50:00|70869|70859|70865.8|70855.8|70873.4|70859|70863.2|70852.3|396
1593197700000|2020-06-26 18:55:00|70865.7|70855.7|70866.7|70856.7|70874.1|70861.5|70865.7|70851.9|420
1593198000000|2020-06-26 19:00:00|70866.6|70856.6|70863|70853|70872.1|70857.6|70860.2|70845.5|453
1593198300000|2020-06-26 19:05:00|70865|70855|70867.5|70857.5|70877|70862.4|70865|70852.5|399
1593198600000|2020-06-26 19:10:00|70867.4|70857.4|70870.5|70860.5|70872.4|70862.4|70866.6|70856.6|462
1593198900000|2020-06-26 19:15:00|70870.6|70860.6|70863.4|70853.4|70872.1|70862.1|70863.3|70848.3|571
1593199200000|2020-06-26 19:20:00|70868.7|70848.7|70859.8|70849.8|70869.6|70853.3|70857.8|70843|652
1593199500000|2020-06-26 19:25:00|70859.7|70849.7|70862.4|70842.4|70867.3|70851.6|70857|70840.7|594
1593199800000|2020-06-26 19:30:00|70862.3|70842.3|70856|70846|70862.8|70846.7|70856|70840.5|543
1593200100000|2020-06-26 19:35:00|70855.8|70845.8|70860.7|70850.7|70867.3|70852.2|70855.8|70841.1|623
1593200400000|2020-06-26 19:40:00|70860.6|70850.6|70863.2|70843.2|70874.8|70854.8|70858.4|70840.3|532
1593200700000|2020-06-26 19:45:00|70861.3|70841.3|70862.2|70852.2|70866.4|70852.4|70856.9|70839.7|406
1593201000000|2020-06-26 19:50:00|70862|70852|70862.5|70852.5|70867.9|70853.1|70861|70846.3|528
1593201300000|2020-06-26 19:55:00|70862.7|70852.7|70867.1|70847.1|70870.9|70855.8|70860.6|70846.1|557
1593201600000|2020-06-26 20:00:00|70867.3|70847.3|70859.5|70839.5|70867.4|70847.4|70859.5|70839.5|390
1593201900000|2020-06-26 20:05:00|70859.8|70839.8|70855.8|70835.8|70864.9|70844.9|70854.2|70834.2|356
1593202200000|2020-06-26 20:10:00|70855.4|70835.4|70863.2|70843.2|70868.3|70848.3|70853.9|70833.9|244
1593202500000|2020-06-26 20:15:00|70863.3|70843.3|70863.4|70843.4|70864.4|70844.4|70862.8|70842.8|140
1593202800000|2020-06-26 20:20:00|70863.5|70843.5|70864.1|70844.1|70867|70847|70863.1|70843.1|96
1593203100000|2020-06-26 20:25:00|70864.3|70844.3|70863.6|70843.6|70866.8|70846.8|70863.6|70843.6|137
1593203400000|2020-06-26 20:30:00|70864.3|70844.3|70870.3|70850.3|70871.5|70851.5|70864.2|70844.2|243
1593203700000|2020-06-26 20:35:00|70870.4|70850.4|70870|70850|70870.9|70850.9|70868.8|70848.8|125
1593204000000|2020-06-26 20:40:00|70870.2|70850.2|70868.8|70848.8|70870.9|70850.9|70868.4|70848.4|135
1593204300000|2020-06-26 20:45:00|70868.9|70848.9|70870.2|70850.2|70870.8|70850.8|70868.4|70848.4|153
1593204600000|2020-06-26 20:50:00|70870|70850|70885.2|70865.2|70890.5|70870.5|70870|70850|450
1593204900000|2020-06-26 20:55:00|70884.8|70864.8|70881.9|70861.9|70914.7|70870.2|70878.7|70831.2|462
1593374400000|2020-06-28 20:00:00|70918.3|70839.2|70918.3|70839.2|70924.5|70842.3|70913.7|70825.4|10
1593374700000|2020-06-28 20:05:00|70924.5|70825.4|70913.7|70847.1|70924.5|70847.1|70913.7|70825.4|9
1593375000000|2020-06-28 20:10:00|70918.3|70839.2|70918.3|70839.2|70924.5|70842.3|70913.7|70825.4|21
1593375300000|2020-06-28 20:15:00|70913.7|70842.3|70918.3|70839.2|70924.5|70842.3|70913.7|70825.4|12
1593375600000|2020-06-28 20:20:00|70924.5|70825.4|70918.3|70839.2|70924.5|70842.3|70913.7|70825.4|10
1593375900000|2020-06-28 20:25:00|70913.7|70842.3|70918.3|70839.2|70924.5|70842.3|70913.7|70825.4|10
1593376200000|2020-06-28 20:30:00|70913.7|70842.3|70918.3|70839.2|70924.5|70842.3|70913.7|70825.4|11
1593376500000|2020-06-28 20:35:00|70924.5|70825.4|70913.7|70842.3|70924.5|70842.3|70913.7|70825.4|10
1593376800000|2020-06-28 20:40:00|70915.1|70841.5|70915.5|70839.9|70924.5|70842.3|70913.7|70825.4|12
1593377100000|2020-06-28 20:45:00|70913.7|70842.3|70915.6|70839.8|70923.3|70842.3|70913.7|70839.2|10
1593377400000|2020-06-28 20:50:00|70923.3|70840.7|70918.3|70839.2|70924.5|70842.3|70913.7|70825.4|19
1593377700000|2020-06-28 20:55:00|70913.7|70842.3|70879.4|70857.4|70923.3|70860.3|70869.5|70839.2|53
1593378000000|2020-06-28 21:00:00|70880.2|70858.2|70878.3|70856.3|70888.8|70866.8|70868.9|70846.9|42
1593378300000|2020-06-28 21:05:00|70881.6|70859.6|70876.4|70854.4|70912.7|70865|70868.8|70838.6|59
1593378600000|2020-06-28 21:10:00|70874.1|70852.1|70888.1|70866.1|70911.7|70868|70868.8|70838.8|107
1593378900000|2020-06-28 21:15:00|70886.8|70864.8|70887.8|70865.8|70894|70872|70885.4|70863.4|60
1593379200000|2020-06-28 21:20:00|70889.6|70867.6|70887.8|70865.8|70917.3|70871.1|70886|70839.2|60
1593379500000|2020-06-28 21:25:00|70887.6|70865.6|70903.4|70833|70917.3|70870.2|70877.6|70821.4|133
1593379800000|2020-06-28 21:30:00|70903.9|70832.9|70904.5|70832.7|70907|70835.2|70900.6|70831.6|112
1593380100000|2020-06-28 21:35:00|70900.5|70833.9|70901|70835|70910.5|70837|70900.5|70833.6|40
1593380400000|2020-06-28 21:40:00|70900.9|70834|70903|70834.5|70915.2|70836.5|70900.5|70824.5|69
1593380700000|2020-06-28 21:45:00|70910.6|70831.8|70901.2|70834.5|70916.9|70836|70901.1|70831.8|87
1593381000000|2020-06-28 21:50:00|70901.1|70835|70901.1|70834.5|70906.4|70835.9|70901.1|70833.7|44
1593381300000|2020-06-28 21:55:00|70901.6|70834.3|70912.9|70829|70918|70837.9|70901.1|70822.5|145
1593381600000|2020-06-28 22:00:00|70901.5|70831.2|70906.6|70840.3|70916.3|70841.2|70900.6|70824.2|754
1593381900000|2020-06-28 22:05:00|70914.4|70843|70906.4|70839.6|70915.3|70843|70896.2|70828.8|295
1593382200000|2020-06-28 22:10:00|70905.7|70839.1|70901.6|70839.4|70910.7|70841.3|70897.6|70830.6|827
1593382500000|2020-06-28 22:15:00|70901.1|70834.4|70887.4|70845.9|70901.1|70861.6|70876.6|70833.5|546
1593382800000|2020-06-28 22:20:00|70888.9|70845.1|70887.9|70847.3|70898.3|70864.4|70868.9|70838.3|370
1593383100000|2020-06-28 22:25:00|70886.9|70848.2|70884.9|70847.1|70894.2|70858.5|70875.2|70838.8|606
1593383400000|2020-06-28 22:30:00|70885|70847.3|70884.1|70847.2|70896.9|70857.4|70876.7|70838.3|902
1593383700000|2020-06-28 22:35:00|70883.2|70847.1|70885.5|70844.9|70892.6|70857.1|70876.2|70843.6|959
1593384000000|2020-06-28 22:40:00|70886.2|70845|70885.7|70848.6|70893|70858.9|70876.3|70842.7|912
1593384300000|2020-06-28 22:45:00|70884.2|70848.1|70889.7|70845.1|70891.4|70858.5|70874.9|70841.5|982
1593384600000|2020-06-28 22:50:00|70888.4|70846.1|70886.3|70846.5|70892.2|70853.8|70873.8|70839.5|945
1593384900000|2020-06-28 22:55:00|70885.2|70849.7|70882.4|70848.1|70891.1|70856.7|70874.3|70842.8|923
1593385200000|2020-06-28 23:00:00|70875.3|70855.3|70876.1|70856.1|70897.7|70858.2|70871.4|70841|695
1593385500000|2020-06-28 23:05:00|70875.8|70855.8|70871.1|70851.1|70892.1|70859.4|70867.7|70838.8|531
1593385800000|2020-06-28 23:10:00|70876.8|70844|70868.2|70848.2|70878.2|70853|70864.3|70842.5|203
1593386100000|2020-06-28 23:15:00|70869.3|70849.3|70867.9|70847.9|70876.4|70849.6|70864.6|70840.3|229
1593386400000|2020-06-28 23:20:00|70866.2|70846.2|70865.5|70845.5|70874.6|70849.5|70864.6|70839.2|206
1593386700000|2020-06-28 23:25:00|70865.1|70845.1|70867.9|70847.9|70874.2|70848.6|70864.9|70838.3|203
1593387000000|2020-06-28 23:30:00|70867.7|70847.7|70865.2|70845.2|70873|70849.1|70863.9|70839.3|145
1593387300000|2020-06-28 23:35:00|70865.3|70845.3|70866.5|70846.5|70872.8|70848.2|70862.9|70838.1|187
1593387600000|2020-06-28 23:40:00|70866.1|70846.1|70863.2|70843.2|70872.1|70846.8|70860.9|70837.8|188
1593387900000|2020-06-28 23:45:00|70863.7|70843.7|70864.7|70844.7|70874.8|70848.3|70860.2|70837.6|234
1593388200000|2020-06-28 23:50:00|70864.6|70844.6|70867.2|70847.2|70874.4|70850.3|70861.5|70836|205
1593388500000|2020-06-28 23:55:00|70866.5|70846.5|70869|70849|70876.4|70850.9|70866.4|70845.5|188
1593388800000|2020-06-29 00:00:00|70869.2|70849.2|70864.2|70844.2|70877.4|70857.4|70861.7|70841.7|470
1593389100000|2020-06-29 00:05:00|70864|70844|70864.8|70825.4|70870|70846.3|70852.7|70820.4|395
1593389400000|2020-06-29 00:10:00|70867.2|70826.8|70855.7|70835.7|70868.7|70836|70844.5|70812.1|453
1593389700000|2020-06-29 00:15:00|70855.3|70835.3|70857.5|70837.5|70863.4|70843.4|70851.2|70831.2|423
1593390000000|2020-06-29 00:20:00|70857.3|70837.3|70856.6|70836.6|70859.8|70839.8|70856|70836|353
1593390300000|2020-06-29 00:25:00|70856.7|70836.7|70839.1|70819.1|70857.7|70837.7|70836.2|70816.2|396
1593390600000|2020-06-29 00:30:00|70838.9|70818.9|70835.8|70815.8|70849.4|70829.4|70827.6|70807.6|557
1593390900000|2020-06-29 00:35:00|70836.3|70816.3|70842|70822|70842|70822|70831.8|70811.8|531
1593391200000|2020-06-29 00:40:00|70841.8|70821.8|70831.6|70811.6|70842.9|70822.9|70829.1|70809.1|434
1593391500000|2020-06-29 00:45:00|70831.7|70811.7|70827.2|70807.2|70835.8|70820.3|70822|70806.3|438
1593391800000|2020-06-29 00:50:00|70827.3|70807.3|70820.6|70800.6|70827.4|70810.8|70812|70796.2|505
1593392100000|2020-06-29 00:55:00|70818.8|70798.8|70819|70799|70830.2|70810.2|70818|70798|525
1593392400000|2020-06-29 01:00:00|70818.5|70798.5|70817.5|70797.5|70827.8|70808.2|70806.4|70792|691
1593392700000|2020-06-29 01:05:00|70817.6|70797.6|70821.1|70801.1|70828.8|70813.6|70807.2|70792.7|540
1593393000000|2020-06-29 01:10:00|70821.7|70801.7|70814.1|70794.1|70823.9|70803.9|70809.7|70792.9|594
1593393300000|2020-06-29 01:15:00|70813.9|70793.9|70798.7|70778.7|70817.9|70797.9|70786.9|70766.9|750
1593393600000|2020-06-29 01:20:00|70794.1|70784.1|70805.5|70795.5|70807.9|70797.9|70788.8|70776.4|604
1593393900000|2020-06-29 01:25:00|70805.9|70795.9|70791.2|70781.2|70808.3|70798.3|70786.8|70773.4|691
1593394200000|2020-06-29 01:30:00|70791.4|70781.4|70777.1|70767.1|70794.1|70781.8|70773.4|70761.4|776
1593394500000|2020-06-29 01:35:00|70777.2|70767.2|70763.3|70753.3|70780.9|70770.9|70763.1|70753.1|604
1593394800000|2020-06-29 01:40:00|70763.1|70753.1|70773.1|70763.1|70775.9|70765.9|70758.5|70748.5|631
1593395100000|2020-06-29 01:45:00|70772.6|70762.6|70756.1|70746.1|70772.6|70762.6|70754.5|70744.5|653
1593395400000|2020-06-29 01:50:00|70755.9|70745.9|70747.2|70737.2|70761.2|70751.2|70744.1|70734.1|549
1593395700000|2020-06-29 01:55:00|70747.3|70737.3|70753.6|70743.6|70757.8|70747.8|70747.3|70737.3|563
1593396000000|2020-06-29 02:00:00|70753.5|70743.5|70760.7|70750.7|70762.6|70752.6|70748.5|70738.5|537
1593396300000|2020-06-29 02:05:00|70760.6|70750.6|70761.2|70751.2|70766.8|70756.8|70760.3|70750.3|458
1593396600000|2020-06-29 02:10:00|70761.3|70751.3|70740|70730|70761.6|70751.6|70739.3|70729.3|497
1593396900000|2020-06-29 02:15:00|70740.2|70730.2|70742.8|70732.8|70748.4|70738.4|70739.2|70729.2|521
1593397200000|2020-06-29 02:20:00|70742.7|70732.7|70756.3|70746.3|70756.7|70746.7|70742.6|70732.6|432
1593397500000|2020-06-29 02:25:00|70756|70746|70756.2|70746.2|70759.6|70749.6|70753.5|70743.5|513
1593397800000|2020-06-29 02:30:00|70756.4|70746.4|70774.8|70764.8|70777.7|70767.7|70756.1|70746.1|571
1593398100000|2020-06-29 02:35:00|70775.2|70765.2|70765.8|70755.8|70778.8|70768.8|70765.7|70755.7|547
1593398400000|2020-06-29 02:40:00|70765.6|70755.6|70758.6|70748.6|70765.9|70755.9|70757.7|70747.7|472
1593398700000|2020-06-29 02:45:00|70757.7|70747.7|70760.2|70750.2|70763.7|70753.7|70756.6|70746.6|434
1593399000000|2020-06-29 02:50:00|70760.1|70750.1|70761.2|70751.2|70761.6|70751.6|70751.1|70741.1|487
1593399300000|2020-06-29 02:55:00|70761.1|70751.1|70754.2|70744.2|70764.2|70754.2|70749.5|70739.5|506
1593399600000|2020-06-29 03:00:00|70754.1|70744.1|70760.3|70750.3|70763.2|70753.2|70750.7|70740.7|478
1593399900000|2020-06-29 03:05:00|70760.4|70750.4|70760.3|70750.3|70765.8|70755.8|70758.5|70748.5|471
1593400200000|2020-06-29 03:10:00|70760.2|70750.2|70769.3|70759.3|70771.9|70761.9|70759.3|70749.3|449
1593400500000|2020-06-29 03:15:00|70769.2|70759.2|70760.8|70750.8|70773.9|70763.9|70758.2|70748.2|489
1593400800000|2020-06-29 03:20:00|70760.7|70750.7|70760.4|70750.4|70763.3|70753.3|70757|70747|433
1593401100000|2020-06-29 03:25:00|70760.6|70750.6|70763.6|70753.6|70764.8|70754.8|70758.5|70748.5|381
1593401400000|2020-06-29 03:30:00|70763.5|70753.5|70760.8|70750.8|70767.6|70757.6|70758.6|70748.6|520
1593401700000|2020-06-29 03:35:00|70760.9|70750.9|70763.1|70753.1|70767.2|70757.2|70758.9|70748.9|373
1593402000000|2020-06-29 03:40:00|70763.2|70753.2|70773.2|70763.2|70773.3|70763.3|70763|70753|361
1593402300000|2020-06-29 03:45:00|70773|70763|70771.7|70761.7|70775|70765|70765.6|70755.6|482
1593402600000|2020-06-29 03:50:00|70771.8|70761.8|70771.9|70761.9|70772.8|70762.8|70766.8|70756.8|370
1593402900000|2020-06-29 03:55:00|70771.8|70761.8|70772.1|70762.1|70772.7|70762.7|70767.8|70757.8|363
1593403200000|2020-06-29 04:00:00|70772|70762|70771.5|70761.5|70775.8|70765.8|70771.1|70761.1|405
1593403500000|2020-06-29 04:05:00|70771.3|70761.3|70778.3|70768.3|70778.5|70768.5|70767.1|70757.1|445
1593403800000|2020-06-29 04:10:00|70778.1|70768.1|70778.9|70768.9|70781.1|70771.1|70774.9|70764.9|339
1593404100000|2020-06-29 04:15:00|70778.6|70768.6|70775.1|70765.1|70781.7|70771.7|70773.2|70763.2|376
1593404400000|2020-06-29 04:20:00|70775|70765|70765.9|70755.9|70775.2|70765.2|70764.7|70750.1|393
1593404700000|2020-06-29 04:25:00|70766.2|70756.2|70765.3|70755.3|70767.6|70757.6|70764.3|70754.3|296
1593405000000|2020-06-29 04:30:00|70765.2|70755.2|70757.9|70747.9|70765.3|70755.3|70756.8|70746.8|401
1593405300000|2020-06-29 04:35:00|70757.8|70747.8|70763.1|70753.1|70763.4|70753.4|70756.5|70746.5|414
1593405600000|2020-06-29 04:40:00|70762.9|70752.9|70757.7|70747.7|70766.9|70756.9|70756.8|70746.8|456
1593405900000|2020-06-29 04:45:00|70758.3|70748.3|70758.8|70748.8|70763.7|70753.7|70757.7|70747.7|412
1593406200000|2020-06-29 04:50:00|70758.7|70748.7|70760.1|70750.1|70764.3|70754.3|70756.3|70746.3|377
1593406500000|2020-06-29 04:55:00|70760|70750|70753.3|70743.3|70760.9|70750.9|70745.9|70735.9|418
1593406800000|2020-06-29 05:00:00|70753.4|70743.4|70752.7|70742.7|70753.5|70743.5|70745.5|70735.5|518
1593407100000|2020-06-29 05:05:00|70752.9|70742.9|70735.3|70725.3|70752.9|70742.9|70734.2|70724.2|511
1593407400000|2020-06-29 05:10:00|70735.2|70725.2|70725.4|70715.4|70735.6|70725.6|70724.9|70710|548
1593407700000|2020-06-29 05:15:00|70725.6|70715.6|70732.8|70722.8|70733.6|70723.6|70724.8|70714.8|504
1593408000000|2020-06-29 05:20:00|70732.4|70722.4|70737.1|70727.1|70741.6|70731.6|70726.9|70716.9|460
1593408300000|2020-06-29 05:25:00|70736.9|70726.9|70727.2|70717.2|70738.4|70728.4|70727.1|70717.1|450
1593408600000|2020-06-29 05:30:00|70727.1|70717.1|70728.9|70718.9|70732.1|70722.1|70723.7|70713.7|545
1593408900000|2020-06-29 05:35:00|70729|70719|70712.8|70702.8|70729.1|70719.1|70712|70702|552
1593409200000|2020-06-29 05:40:00|70712.7|70702.7|70711.5|70701.5|70716.5|70706.5|70710.1|70700.1|517
1593409500000|2020-06-29 05:45:00|70711.4|70701.4|70722|70712|70724.3|70714.3|70703.9|70693.9|521
1593409800000|2020-06-29 05:50:00|70722.1|70712.1|70724.2|70714.2|70734.6|70724.6|70714.1|70704.1|567
1593410100000|2020-06-29 05:55:00|70724|70714|70727.1|70717.1|70731.3|70721.3|70718.2|70708.2|522
1593410400000|2020-06-29 06:00:00|70726.2|70716.2|70726|70716|70737.9|70727.9|70723.8|70713.8|632
1593410700000|2020-06-29 06:05:00|70726.2|70716.2|70718.5|70708.5|70738|70728|70715.9|70705.9|567
1593411000000|2020-06-29 06:10:00|70718.6|70708.6|70726.5|70716.5|70731.4|70721.4|70712.2|70702.2|672
1593411300000|2020-06-29 06:15:00|70726.6|70716.6|70720.7|70710.7|70739.2|70729.2|70718.3|70708.3|621
1593411600000|2020-06-29 06:20:00|70720.6|70710.6|70710.7|70700.7|70731.4|70718.4|70707.3|70693.4|616
1593411900000|2020-06-29 06:25:00|70710.5|70700.5|70706.3|70696.3|70712.1|70702.1|70699.1|70686.9|545
1593412200000|2020-06-29 06:30:00|70706.5|70696.5|70712.8|70702.8|70717.9|70706.7|70702.3|70692.3|667
1593412500000|2020-06-29 06:35:00|70712.7|70702.7|70701.7|70691.7|70723.2|70709.1|70697.5|70687.5|591
1593412800000|2020-06-29 06:40:00|70701.8|70691.8|70709.8|70699.8|70712.1|70702.1|70693.5|70683.5|518
1593413100000|2020-06-29 06:45:00|70709.9|70699.9|70701.7|70691.7|70713.2|70699.9|70700.8|70690.8|520
1593413400000|2020-06-29 06:50:00|70701.5|70691.5|70713.5|70703.5|70714.6|70704.6|70699|70689|575
1593413700000|2020-06-29 06:55:00|70713.8|70703.8|70723.6|70713.6|70724.6|70714.6|70713|70703|714
1593414000000|2020-06-29 07:00:00|70723.5|70713.5|70735.9|70725.9|70740|70729.8|70719.9|70709.9|706
1593414300000|2020-06-29 07:05:00|70735.8|70725.8|70733.4|70723.4|70740.2|70727.6|70729.3|70717.2|705
1593414600000|2020-06-29 07:10:00|70733.2|70723.2|70728.8|70718.8|70733.2|70723.2|70719.9|70703.1|637
1593414900000|2020-06-29 07:15:00|70728.5|70718.5|70726.7|70716.7|70740.1|70727.2|70724.8|70710.1|713
1593415200000|2020-06-29 07:20:00|70728.3|70718.3|70727.7|70717.7|70731|70720|70713.1|70698.5|686
1593415500000|2020-06-29 07:25:00|70727.8|70717.8|70744|70734|70751.7|70736.9|70725.8|70711.2|628
1593415800000|2020-06-29 07:30:00|70743.9|70733.9|70749.7|70739.7|70754.3|70744.2|70740.9|70730.9|628
1593416100000|2020-06-29 07:35:00|70749.8|70739.8|70747.6|70737.6|70752.8|70740.4|70739.9|70728.7|559
1593416400000|2020-06-29 07:40:00|70747.3|70737.3|70742.6|70732.6|70756.8|70742.5|70742.5|70732.5|582
1593416700000|2020-06-29 07:45:00|70742.8|70732.8|70745.1|70735.1|70748.1|70738.1|70733.5|70723.5|567
1593417000000|2020-06-29 07:50:00|70744.9|70734.9|70740.6|70730.6|70745.9|70735|70738.4|70725.9|549
1593417300000|2020-06-29 07:55:00|70740.5|70730.5|70749.1|70739.1|70749.8|70739.8|70739.5|70729.5|474
1593417600000|2020-06-29 08:00:00|70748.8|70738.8|70756.5|70746.5|70756.7|70746.7|70747.5|70736.6|634
1593417900000|2020-06-29 08:05:00|70756.6|70746.6|70764.5|70754.5|70774.7|70761.1|70754.6|70744.6|629
1593418200000|2020-06-29 08:10:00|70764.6|70754.6|70773.9|70763.9|70776.9|70766.9|70761.4|70751.4|597
1593418500000|2020-06-29 08:15:00|70774|70764|70767|70757|70777.5|70767.4|70762.2|70752.2|560
1593418800000|2020-06-29 08:20:00|70767.2|70757.2|70762.8|70752.8|70768.2|70758|70758.6|70747.9|549
1593419100000|2020-06-29 08:25:00|70762.9|70752.9|70740.5|70730.5|70766.7|70756.7|70739.7|70724.9|574
1593419400000|2020-06-29 08:30:00|70741.4|70731.4|70741|70731|70753.8|70739.1|70738.3|70724|437
1593419700000|2020-06-29 08:35:00|70740.9|70730.9|70746|70736|70751.3|70737.7|70734.9|70722.5|484
1593420000000|2020-06-29 08:40:00|70746.1|70736.1|70751.6|70741.6|70762.6|70748.5|70743.4|70733.4|516
1593420300000|2020-06-29 08:45:00|70751.5|70741.5|70743.9|70733.9|70755.3|70742.1|70743.2|70729.8|394
1593420600000|2020-06-29 08:50:00|70744|70734|70748|70738|70749.5|70739.2|70742|70728.1|350
1593420900000|2020-06-29 08:55:00|70747.9|70737.9|70745|70735|70753.2|70738.4|70740.3|70730.3|425
1593421200000|2020-06-29 09:00:00|70745.3|70735.3|70740.2|70730.2|70750.2|70735.9|70739|70724.4|391
1593421500000|2020-06-29 09:05:00|70740.5|70730.5|70737.7|70727.7|70752.9|70739|70737.3|70723.1|456
1593421800000|2020-06-29 09:10:00|70738.8|70728.8|70738.6|70728.6|70741.2|70731.2|70734.5|70724.5|420
1593422100000|2020-06-29 09:15:00|70738.5|70728.5|70737.2|70727.2|70744.8|70732.1|70735.8|70721.7|393
1593422400000|2020-06-29 09:20:00|70737.1|70727.1|70743.3|70733.3|70745.1|70733.8|70737.1|70721.6|363
1593422700000|2020-06-29 09:25:00|70743.4|70733.4|70746.7|70736.7|70753.7|70738.8|70742.8|70728.3|374
1593423000000|2020-06-29 09:30:00|70747.5|70737.5|70735.5|70725.5|70761.4|70745.3|70735.2|70721.7|517
1593423300000|2020-06-29 09:35:00|70735.6|70725.6|70734.7|70724.7|70743.1|70728.9|70731.9|70717.7|413
1593423600000|2020-06-29 09:40:00|70734.6|70724.6|70733.7|70723.7|70739.8|70725.9|70730.9|70716.9|441
1593423900000|2020-06-29 09:45:00|70733.6|70723.6|70729.8|70719.8|70738.4|70723.7|70728.5|70715.7|462
1593424200000|2020-06-29 09:50:00|70729.9|70719.9|70741.6|70721.6|70744.2|70730.6|70727.3|70716.4|444
1593424500000|2020-06-29 09:55:00|70741.7|70721.7|70743.3|70733.3|70751.7|70736.9|70735.5|70721|432
1593424800000|2020-06-29 10:00:00|70743.2|70733.2|70749.3|70729.3|70754.5|70740.7|70733.8|70719.4|575
1593425100000|2020-06-29 10:05:00|70749.4|70729.4|70728.9|70718.9|70749.4|70729.4|70727.5|70712.9|458
1593425400000|2020-06-29 10:10:00|70729.4|70719.4|70736.6|70716.6|70740.2|70725.1|70726.5|70712.2|447
1593425700000|2020-06-29 10:15:00|70736.8|70716.8|70724.6|70714.6|70738|70723.7|70722.7|70709.7|393
1593426000000|2020-06-29 10:20:00|70724.7|70714.7|70718|70708|70729.8|70714.9|70717|70702.3|404
1593426300000|2020-06-29 10:25:00|70718.1|70708.1|70712.4|70702.4|70723.4|70708.9|70708.1|70693|280
1593426600000|2020-06-29 10:30:00|70712.5|70702.5|70722.1|70702.1|70722.1|70709.3|70710.9|70696.2|488
1593426900000|2020-06-29 10:35:00|70722|70702|70721.5|70711.5|70726.9|70712|70706|70689.6|516
1593427200000|2020-06-29 10:40:00|70720.7|70710.7|70726.3|70716.3|70726.9|70716.9|70715.3|70701.5|467
1593427500000|2020-06-29 10:45:00|70726|70716|70710.8|70700.8|70730|70716|70708.4|70693.2|481
1593427800000|2020-06-29 10:50:00|70710.7|70700.7|70703.4|70693.4|70715.9|70701.8|70695.8|70681.1|425
1593428100000|2020-06-29 10:55:00|70703.5|70693.5|70702.9|70692.9|70710.5|70695.7|70701.4|70688.3|332
1593428400000|2020-06-29 11:00:00|70702.2|70692.2|70715.1|70705.1|70729.8|70713.9|70700.8|70686.5|487
1593428700000|2020-06-29 11:05:00|70714.4|70704.4|70727.8|70707.8|70727.8|70713.1|70712.5|70698.2|433
1593429000000|2020-06-29 11:10:00|70728.3|70708.3|70726.6|70706.6|70733.4|70717.3|70724.9|70706.2|450
1593429300000|2020-06-29 11:15:00|70726.7|70706.7|70733.3|70713.3|70735.6|70720|70723.2|70706.3|446
1593429600000|2020-06-29 11:20:00|70733.2|70713.2|70727.7|70717.7|70737.7|70722.7|70726.5|70711.3|459
1593429900000|2020-06-29 11:25:00|70727.6|70717.6|70720|70700|70735.1|70720.1|70710.8|70696|557
1593430200000|2020-06-29 11:30:00|70720.1|70700.1|70710.8|70700.8|70720.8|70706.2|70709.2|70693.1|634
1593430500000|2020-06-29 11:35:00|70710.6|70700.6|70711.6|70701.6|70717.2|70702.3|70707|70691.6|451
1593430800000|2020-06-29 11:40:00|70711.7|70701.7|70725.2|70705.2|70725.6|70710.6|70707.8|70693.2|394
1593431100000|2020-06-29 11:45:00|70725.1|70705.1|70724.2|70714.2|70725.5|70714.9|70718|70703.6|346
1593431400000|2020-06-29 11:50:00|70724.3|70714.3|70711.9|70701.9|70727.8|70717.8|70710.9|70696.4|471
1593431700000|2020-06-29 11:55:00|70712.1|70702.1|70716.6|70706.6|70723.2|70708.7|70711.2|70698.3|419
1593432000000|2020-06-29 12:00:00|70716.2|70706.2|70711|70701|70723.5|70708.5|70707.9|70696.5|425
1593432300000|2020-06-29 12:05:00|70710.8|70700.8|70709.6|70699.6|70716|70701.8|70706.5|70692.8|411
1593432600000|2020-06-29 12:10:00|70709.5|70699.5|70725.3|70705.3|70729.9|70713.1|70709|70697.8|509
1593432900000|2020-06-29 12:15:00|70719.3|70709.3|70720.6|70700.6|70726.3|70711.3|70714.2|70699.7|378
1593433200000|2020-06-29 12:20:00|70720.7|70700.7|70730.7|70720.7|70735.9|70721.2|70714.7|70700.4|571
1593433500000|2020-06-29 12:25:00|70730.8|70720.8|70731.4|70721.4|70739.4|70724.8|70728.4|70714.7|448
1593433800000|2020-06-29 12:30:00|70731.5|70721.5|70738.8|70728.8|70739.7|70729.7|70727.5|70717.4|506
1593434100000|2020-06-29 12:35:00|70738.5|70728.5|70743.4|70733.4|70750.2|70737.8|70737.9|70727.7|507
1593434400000|2020-06-29 12:40:00|70743.3|70733.3|70738.9|70728.9|70748.9|70738.7|70738|70723.3|409
1593434700000|2020-06-29 12:45:00|70739.9|70729.9|70732|70722|70742.6|70729.9|70731.9|70719.8|560
1593435000000|2020-06-29 12:50:00|70732.1|70722.1|70737.1|70727.1|70742.3|70728.3|70727.5|70714|438
1593435300000|2020-06-29 12:55:00|70738.2|70728.2|70736.2|70726.2|70742.4|70729.6|70731|70717.8|460
1593435600000|2020-06-29 13:00:00|70736.1|70726.1|70740.4|70730.4|70740.8|70730.8|70733|70719|518
1593435900000|2020-06-29 13:05:00|70740.5|70730.5|70741.9|70731.9|70749.4|70737.8|70738.8|70727.2|454
1593436200000|2020-06-29 13:10:00|70742|70732|70747.4|70737.4|70754.5|70742.7|70740|70730|406
1593436500000|2020-06-29 13:15:00|70747.9|70737.9|70751.3|70741.3|70752.5|70742.5|70746.5|70736.5|362
1593436800000|2020-06-29 13:20:00|70751.1|70741.1|70752.2|70742.2|70756.7|70746.7|70748.4|70733.6|470
1593437100000|2020-06-29 13:25:00|70751.9|70741.9|70751.4|70741.4|70757.3|70743.8|70748.2|70736.3|439
1593437400000|2020-06-29 13:30:00|70751.5|70741.5|70774.8|70764.8|70776.3|70766.3|70749|70739|603
1593437700000|2020-06-29 13:35:00|70774.9|70764.9|70780.1|70770.1|70785.2|70771.4|70770.6|70754.7|712
1593438000000|2020-06-29 13:40:00|70780.2|70770.2|70796.5|70786.5|70804.7|70790.1|70780|70767.5|693
1593438300000|2020-06-29 13:45:00|70796.1|70786.1|70793.4|70783.4|70802.2|70788.9|70788.7|70774.7|671
1593438600000|2020-06-29 13:50:00|70793.2|70783.2|70797.7|70787.7|70808.1|70796.6|70791.7|70781.7|726
1593438900000|2020-06-29 13:55:00|70798.1|70788.1|70793.3|70783.3|70808.4|70794.3|70793.2|70779|532
1593439200000|2020-06-29 14:00:00|70794.2|70784.2|70812.3|70802.3|70817.5|70802.5|70790.7|70774.9|626
1593439500000|2020-06-29 14:05:00|70812.4|70802.4|70826.1|70816.1|70829.3|70819.3|70812.2|70799.2|707
1593439800000|2020-06-29 14:10:00|70826.2|70816.2|70811.5|70801.5|70835.9|70823.1|70806.1|70790.5|709
1593440100000|2020-06-29 14:15:00|70811.1|70801.1|70808.2|70798.2|70818.5|70804.9|70794.8|70779.9|707
1593440400000|2020-06-29 14:20:00|70808.5|70798.5|70814.5|70804.5|70821.9|70807.7|70807.4|70793.3|665
1593440700000|2020-06-29 14:25:00|70814.8|70804.8|70812.5|70802.5|70822.5|70807.9|70808.3|70794.1|652
1593441000000|2020-06-29 14:30:00|70812.4|70802.4|70808.3|70798.3|70818.2|70802.9|70805.5|70791.9|722
1593441300000|2020-06-29 14:35:00|70808.2|70798.2|70805.1|70785.1|70817.2|70807.2|70798.5|70784.2|736
1593441600000|2020-06-29 14:40:00|70800|70790|70788.3|70768.3|70806.3|70791.5|70782|70766.6|800
1593441900000|2020-06-29 14:45:00|70788.4|70768.4|70785.5|70775.5|70793.7|70779|70775.8|70762|693
1593442200000|2020-06-29 14:50:00|70785.6|70775.6|70785|70775|70792|70777.7|70776.7|70763.3|680
1593442500000|2020-06-29 14:55:00|70784.5|70774.5|70779.5|70769.5|70799.8|70785.6|70778.5|70764.6|691
1593442800000|2020-06-29 15:00:00|70779.3|70769.3|70787.8|70767.8|70788.5|70773.5|70773.9|70763.2|677
1593443100000|2020-06-29 15:05:00|70787.7|70767.7|70789.7|70779.7|70796.8|70781.7|70783.6|70767.7|578
1593443400000|2020-06-29 15:10:00|70789.8|70779.8|70795.8|70785.8|70802.7|70787.9|70789.7|70776.4|618
1593443700000|2020-06-29 15:15:00|70795.9|70785.9|70781.3|70771.3|70801.3|70786.3|70781.1|70766.2|695
1593444000000|2020-06-29 15:20:00|70786.3|70766.3|70788.6|70768.6|70792.6|70777.1|70780.7|70766|611
1593444300000|2020-06-29 15:25:00|70788.8|70768.8|70787.5|70777.5|70793|70778|70782.6|70765.8|598
1593444600000|2020-06-29 15:30:00|70792.4|70772.4|70793.1|70783.1|70799.2|70784.1|70786.1|70771|638
1593444900000|2020-06-29 15:35:00|70793.2|70783.2|70792.7|70772.7|70799.9|70784.3|70786.2|70770.8|636
1593445200000|2020-06-29 15:40:00|70793.4|70773.4|70792.5|70772.5|70795.1|70779.4|70784.2|70769.4|674
1593445500000|2020-06-29 15:45:00|70792.6|70772.6|70787.5|70777.5|70797.2|70782.6|70786.8|70771.7|510
1593445800000|2020-06-29 15:50:00|70787.7|70777.7|70788.2|70778.2|70795.7|70780.7|70786|70771|627
1593446100000|2020-06-29 15:55:00|70793.2|70773.2|70790.7|70780.7|70801.2|70786.4|70787.4|70773|793
1593446400000|2020-06-29 16:00:00|70790.4|70780.4|70798.3|70778.3|70799.3|70784.4|70788.6|70773.7|565
1593446700000|2020-06-29 16:05:00|70798.2|70778.2|70795.4|70775.4|70807.4|70791|70790.1|70775.3|696
1593447000000|2020-06-29 16:10:00|70795.3|70775.3|70794.2|70774.2|70797|70781.4|70786.9|70771.7|407
1593447300000|2020-06-29 16:15:00|70794.3|70774.3|70788.2|70768.2|70794.4|70778.9|70778|70762.1|453
1593447600000|2020-06-29 16:20:00|70788.4|70768.4|70802.6|70782.6|70802.6|70787.9|70781.1|70766|493
1593447900000|2020-06-29 16:25:00|70802.3|70782.3|70800.8|70780.8|70802.3|70787.4|70792|70777|463
1593448200000|2020-06-29 16:30:00|70801|70781|70811.4|70791.4|70812.5|70798.1|70794.1|70779.2|419
1593448500000|2020-06-29 16:35:00|70811.5|70791.5|70811.1|70791.1|70814.3|70799.4|70798.3|70783.2|460
1593448800000|2020-06-29 16:40:00|70810.9|70790.9|70809.9|70789.9|70816.9|70801.6|70803.5|70788.8|394
1593449100000|2020-06-29 16:45:00|70810|70790|70801.2|70781.2|70810.8|70795.4|70795.7|70780.4|327
1593449400000|2020-06-29 16:50:00|70801|70781|70806.6|70786.6|70807.7|70792.3|70796.1|70780.7|423
1593449700000|2020-06-29 16:55:00|70806.7|70786.7|70809.6|70789.6|70816.2|70800.5|70800.7|70784.9|496
1593450000000|2020-06-29 17:00:00|70809.4|70789.4|70810.2|70790.2|70811.3|70795.4|70800.4|70785.2|423
1593450300000|2020-06-29 17:05:00|70810.3|70790.3|70811.3|70791.3|70812.8|70797.5|70804.3|70789.7|458
1593450600000|2020-06-29 17:10:00|70812.1|70792.1|70797.6|70787.6|70813.9|70799.5|70795.9|70780.7|410
1593450900000|2020-06-29 17:15:00|70797.3|70787.3|70802.3|70782.3|70803|70788|70790.3|70774.5|391
1593451200000|2020-06-29 17:20:00|70802.2|70782.2|70800.3|70780.3|70802.7|70786.4|70791.7|70775.6|439
1593451500000|2020-06-29 17:25:00|70800.2|70780.2|70790|70770|70800.4|70784.2|70786.8|70769.9|400
1593451800000|2020-06-29 17:30:00|70790.1|70770.1|70792.3|70772.3|70793.6|70778.4|70783.8|70768.9|335
1593452100000|2020-06-29 17:35:00|70792.2|70772.2|70790.6|70770.6|70793.6|70779|70781.8|70766|310
1593452400000|2020-06-29 17:40:00|70790.5|70770.5|70788.3|70778.3|70794.2|70779.2|70786.1|70770.4|341
1593452700000|2020-06-29 17:45:00|70788.4|70778.4|70791.9|70771.9|70796.1|70780.8|70786.7|70771.3|558
1593453000000|2020-06-29 17:50:00|70792|70772|70791.8|70781.8|70797.8|70783.1|70786.1|70771.3|437
1593453300000|2020-06-29 17:55:00|70791.9|70781.9|70793|70783|70802.4|70787|70790.7|70775.1|446
1593453600000|2020-06-29 18:00:00|70793.1|70783.1|70790|70780|70798.7|70783.3|70788.2|70772.4|554
1593453900000|2020-06-29 18:05:00|70789.8|70779.8|70792.5|70772.5|70798.2|70781.1|70787|70771.8|511
1593454200000|2020-06-29 18:10:00|70792.8|70772.8|70784.6|70774.6|70793.4|70778.2|70784.4|70769.3|438
1593454500000|2020-06-29 18:15:00|70784.3|70774.3|70789.1|70769.1|70790.4|70775.1|70783.8|70768.5|232
1593454800000|2020-06-29 18:20:00|70788.9|70768.9|70788.7|70778.7|70794.3|70778.9|70784.3|70768.9|298
1593455100000|2020-06-29 18:25:00|70788.9|70778.9|70790|70780|70795.8|70780.5|70788.3|70773.4|302
1593455400000|2020-06-29 18:30:00|70790.1|70780.1|70792.6|70782.6|70798.1|70783.3|70789.7|70774.7|321
1593455700000|2020-06-29 18:35:00|70792.4|70782.4|70794.1|70774.1|70797.8|70782.5|70787.1|70771.7|286
1593456000000|2020-06-29 18:40:00|70794|70774|70786.9|70776.9|70795|70779.5|70786.5|70770.9|303
1593456300000|2020-06-29 18:45:00|70787|70777|70792.5|70772.5|70794|70778.4|70786.4|70771.3|370
1593456600000|2020-06-29 18:50:00|70792.6|70772.6|70789.9|70769.9|70793.4|70777.9|70785.6|70769.7|391
1593456900000|2020-06-29 18:55:00|70790.1|70770.1|70790.5|70770.5|70793.6|70776.6|70786.5|70770|422
1593457200000|2020-06-29 19:00:00|70791.1|70771.1|70802.1|70782.1|70804.4|70784.4|70790.5|70770.5|516
1593457500000|2020-06-29 19:05:00|70802.5|70782.5|70805.4|70785.4|70806.3|70791.1|70796.5|70781.9|438
1593457800000|2020-06-29 19:10:00|70805.7|70785.7|70805|70785|70807.6|70791.7|70800.1|70784.3|331
1593458100000|2020-06-29 19:15:00|70804.9|70784.9|70802.2|70782.2|70806.6|70792|70797.4|70779|369
1593458400000|2020-06-29 19:20:00|70802.3|70782.3|70800.9|70780.9|70802.4|70786.1|70794.4|70778.1|434
1593458700000|2020-06-29 19:25:00|70801|70781|70801.1|70781.1|70803.8|70783.8|70799.9|70779.9|310
1593459000000|2020-06-29 19:30:00|70800.6|70780.6|70800|70780|70801.6|70786.6|70795|70779|354
1593459300000|2020-06-29 19:35:00|70799.9|70779.9|70800.4|70780.4|70801.2|70785.7|70795.5|70779.8|330
1593459600000|2020-06-29 19:40:00|70801.2|70781.2|70800.7|70780.7|70803|70785.5|70795.3|70780.1|356
1593459900000|2020-06-29 19:45:00|70800.5|70780.5|70801.4|70781.4|70802.5|70786.1|70795.4|70779.7|468
1593460200000|2020-06-29 19:50:00|70801.3|70781.3|70799.2|70779.2|70801.8|70784.6|70793.6|70778.7|529
1593460500000|2020-06-29 19:55:00|70799.1|70779.1|70789.6|70779.6|70799.2|70781.1|70789.6|70772.6|403
1593460800000|2020-06-29 20:00:00|70795|70775|70792.6|70772.6|70796.3|70776.3|70791.8|70771.8|224
1593461100000|2020-06-29 20:05:00|70792.5|70772.5|70789.7|70769.7|70792.8|70772.8|70788.3|70768.3|191
1593461400000|2020-06-29 20:10:00|70789.5|70769.5|70791.4|70771.4|70793.4|70773.4|70788.8|70768.8|211
1593461700000|2020-06-29 20:15:00|70791.3|70771.3|70789.6|70769.6|70791.3|70771.3|70787.8|70767.8|125
1593462000000|2020-06-29 20:20:00|70789.8|70769.8|70789.5|70769.5|70789.9|70769.9|70788.7|70768.7|132
1593462300000|2020-06-29 20:25:00|70789.6|70769.6|70789.8|70769.8|70790.9|70770.9|70789.2|70769.2|168
1593462600000|2020-06-29 20:30:00|70789.9|70769.9|70788.8|70768.8|70790.9|70770.9|70787.1|70767.1|225
1593462900000|2020-06-29 20:35:00|70788.7|70768.7|70788.2|70768.2|70788.9|70768.9|70786.7|70766.7|176
1593463200000|2020-06-29 20:40:00|70787.9|70767.9|70781.1|70761.1|70790.9|70770.9|70781.1|70761.1|228
1593463500000|2020-06-29 20:45:00|70781.4|70761.4|70781.1|70761.1|70783.6|70763.6|70779.5|70759.5|156
1593463800000|2020-06-29 20:50:00|70781.3|70761.3|70780.5|70760.5|70781.9|70761.9|70779.3|70759.3|196
1593464100000|2020-06-29 20:55:00|70779.8|70759.8|70774|70754|70783.2|70763.2|70774|70754|232
1593464400000|2020-06-29 21:00:00|70772.8|70752.8|70819.2|70744.8|70823.3|70775.9|70772.1|70741.9|73
1593464700000|2020-06-29 21:05:00|70827.3|70740.4|70831.1|70748.7|70839.7|70797.8|70810.7|70724|254
1593465000000|2020-06-29 21:10:00|70824.3|70749.3|70804.7|70784.7|70841.2|70786.5|70800.6|70745.2|302
1593465300000|2020-06-29 21:15:00|70809.5|70762.9|70813.7|70750.3|70842.1|70789.3|70798.3|70733.9|221
1593465600000|2020-06-29 21:20:00|70813.4|70748.8|70825|70749.2|70836.5|70754.8|70812.3|70741.7|111
1593465900000|2020-06-29 21:25:00|70811.6|70742.2|70825.2|70750.7|70825.4|70770.2|70780|70740.2|338
1593466200000|2020-06-29 21:30:00|70824.2|70746.3|70819.8|70762.7|70830.8|70766.2|70802.7|70740.4|211
1593466500000|2020-06-29 21:35:00|70817|70764.8|70817.8|70755.7|70824.4|70768.1|70807.6|70748.9|149
1593466800000|2020-06-29 21:40:00|70819.3|70756.4|70813.6|70753.7|70824.8|70766.1|70807.6|70750.6|128
1593467100000|2020-06-29 21:45:00|70811.2|70756.6|70813.2|70760.5|70822|70767|70807.9|70752.1|419
1593467400000|2020-06-29 21:50:00|70812.9|70761.2|70819.4|70765.1|70821|70767.4|70807.7|70749.3|172
1593467700000|2020-06-29 21:55:00|70815.4|70758.7|70809.2|70744.9|70824.7|70790.2|70796.9|70738.1|317
1593468000000|2020-06-29 22:00:00|70804.3|70746.2|70779|70735.5|70810.5|70749.8|70778.4|70733.2|334
1593468300000|2020-06-29 22:05:00|70779.1|70736.6|70770.2|70738.1|70780.2|70747.3|70759.2|70729.4|285
1593468600000|2020-06-29 22:10:00|70770.4|70738.4|70770.3|70738.1|70775.2|70745.9|70761.8|70735.1|298
1593468900000|2020-06-29 22:15:00|70768.3|70738.5|70759.8|70739.8|70770.6|70744.8|70759.8|70735.8|229
1593469200000|2020-06-29 22:20:00|70759.9|70739.9|70760|70740|70766.1|70746.1|70759.5|70739.5|325
1593469500000|2020-06-29 22:25:00|70760.6|70740.6|70759.8|70739.8|70766.1|70746.1|70758.3|70738.3|374
1593469800000|2020-06-29 22:30:00|70760.6|70740.6|70760.2|70740.2|70765.5|70745.5|70758.7|70738.7|418
1593470100000|2020-06-29 22:35:00|70760.5|70740.5|70760.5|70740.5|70765.1|70745.1|70758.9|70738.9|264
1593470400000|2020-06-29 22:40:00|70760.6|70740.6|70768.7|70748.7|70786.8|70755|70758.8|70738.8|445
1593470700000|2020-06-29 22:45:00|70769.5|70749.5|70766.4|70746.4|70774|70754|70761.2|70741.2|317
1593471000000|2020-06-29 22:50:00|70766.3|70746.3|70773.2|70753.2|70774.8|70754.8|70765.3|70745.3|365
1593471300000|2020-06-29 22:55:00|70772.6|70752.6|70772|70752|70773.4|70753.4|70770.1|70750.1|162
1593471600000|2020-06-29 23:00:00|70772.4|70752.4|70802.9|70759.7|70802.9|70761.8|70770.8|70750.8|216
1593471900000|2020-06-29 23:05:00|70805.2|70758.5|70781.3|70761.3|70805.2|70769.4|70777.3|70757.3|373
1593472200000|2020-06-29 23:10:00|70781.4|70761.4|70781.9|70761.9|70785.3|70765.3|70780.9|70760.9|239
1593472500000|2020-06-29 23:15:00|70782|70762|70769.9|70749.9|70789.5|70769.5|70768.7|70748.7|477
1593472800000|2020-06-29 23:20:00|70769.3|70749.3|70764.3|70744.3|70771.2|70751.2|70763.7|70743.7|259
1593473100000|2020-06-29 23:25:00|70764.2|70744.2|70765.4|70745.4|70768.7|70748.7|70763.5|70743.5|209
1593473400000|2020-06-29 23:30:00|70765.2|70745.2|70763.1|70743.1|70768.6|70748.6|70755.5|70735.5|373
1593473700000|2020-06-29 23:35:00|70763.3|70743.3|70760.7|70740.7|70765.1|70745.1|70758.2|70738.2|298
1593474000000|2020-06-29 23:40:00|70762.6|70742.6|70759.9|70739.9|70763.9|70743.9|70756.8|70736.8|489
1593474300000|2020-06-29 23:45:00|70760.2|70740.2|70759.9|70739.9|70764.1|70744.1|70757.5|70737.5|304
1593474600000|2020-06-29 23:50:00|70759.5|70739.5|70761|70741|70768.3|70748.3|70758.2|70738.2|390
1593474900000|2020-06-29 23:55:00|70761.3|70741.3|70765.8|70745.8|70766.9|70746.9|70758.9|70738.9|479
1593475200000|2020-06-30 00:00:00|70765.4|70745.4|70769.1|70749.1|70771.2|70751.2|70762.4|70742.4|528
1593475500000|2020-06-30 00:05:00|70769.2|70749.2|70759.5|70739.5|70777.1|70757.1|70759.3|70739.3|504
1593475800000|2020-06-30 00:10:00|70760.4|70740.4|70755.6|70735.6|70762.4|70742.4|70745.3|70725.3|410
1593476100000|2020-06-30 00:15:00|70755.7|70735.7|70754.7|70734.7|70756.3|70736.3|70748.7|70728.7|411
1593476400000|2020-06-30 00:20:00|70754.4|70734.4|70755.2|70735.2|70755.9|70735.9|70747.5|70727.5|465
1593476700000|2020-06-30 00:25:00|70752.1|70732.1|70749.2|70729.2|70752.2|70732.2|70738.7|70718.7|524
1593477000000|2020-06-30 00:30:00|70749.4|70729.4|70763.6|70743.6|70765.5|70745.5|70747.5|70727.5|327
1593477300000|2020-06-30 00:35:00|70763.5|70743.5|70768.1|70748.1|70773|70753|70753.7|70733.7|437
1593477600000|2020-06-30 00:40:00|70768.3|70748.3|70757.8|70737.8|70775.2|70755.2|70755.1|70735.1|359
1593477900000|2020-06-30 00:45:00|70757.7|70737.7|70765.5|70745.5|70771.6|70751.6|70755.5|70735.5|425
1593478200000|2020-06-30 00:50:00|70765.4|70745.4|70764.4|70744.4|70782.8|70762.8|70763.4|70743.4|595
1593478500000|2020-06-30 00:55:00|70764.3|70744.3|70767.9|70747.9|70779.6|70759.6|70753.4|70733.4|626
1593478800000|2020-06-30 01:00:00|70768.5|70748.5|70747.1|70727.1|70768.7|70748.7|70744|70724|615
1593479100000|2020-06-30 01:05:00|70747.4|70727.4|70751.6|70731.6|70754.7|70738|70745.5|70725.5|434
1593479400000|2020-06-30 01:10:00|70751.9|70731.9|70734.5|70714.5|70752.8|70737.5|70731.8|70711.8|558
1593479700000|2020-06-30 01:15:00|70735|70715|70739.7|70719.7|70743|70723|70734.9|70714.9|438
1593480000000|2020-06-30 01:20:00|70739.9|70719.9|70723.8|70713.8|70740|70724.9|70720.2|70705.3|544
1593480300000|2020-06-30 01:25:00|70721.9|70711.9|70728.6|70708.6|70730.5|70715.5|70712.2|70697.6|504
1593480600000|2020-06-30 01:30:00|70728.7|70708.7|70731.4|70711.4|70744|70728|70722.8|70705.5|661
1593480900000|2020-06-30 01:35:00|70731.3|70711.3|70707.6|70687.6|70731.6|70716.8|70696.2|70680.6|574
1593481200000|2020-06-30 01:40:00|70707.8|70687.8|70685.8|70665.8|70708.9|70692.8|70674.8|70660.4|714
1593481500000|2020-06-30 01:45:00|70685.7|70665.7|70675.5|70665.5|70690.9|70675.6|70658.6|70643.4|587
1593481800000|2020-06-30 01:50:00|70675|70665|70664.1|70654.1|70681.6|70666.4|70662.3|70647|511
1593482100000|2020-06-30 01:55:00|70664.4|70654.4|70645.6|70625.6|70674.4|70659.5|70640.9|70620.9|574
1593482400000|2020-06-30 02:00:00|70641.8|70631.8|70654.1|70634.1|70658.6|70643.6|70634.3|70618.5|597
1593482700000|2020-06-30 02:05:00|70649.3|70639.3|70671.8|70651.8|70674.1|70660.1|70645.2|70630.8|629
1593483000000|2020-06-30 02:10:00|70671.9|70651.9|70657.4|70647.4|70671.9|70656.8|70654.3|70639.9|537
1593483300000|2020-06-30 02:15:00|70657.3|70647.3|70664.3|70654.3|70669.3|70654.4|70654.3|70639.5|455
1593483600000|2020-06-30 02:20:00|70664.5|70654.5|70665.2|70645.2|70669.5|70654.5|70656.1|70642.4|425
1593483900000|2020-06-30 02:25:00|70665.7|70645.7|70665.8|70655.8|70671|70656.5|70660|70645.2|391
1593484200000|2020-06-30 02:30:00|70665.6|70655.6|70680.8|70670.8|70689.3|70674.5|70665.4|70652.6|585
1593484500000|2020-06-30 02:35:00|70681.3|70671.3|70685|70675|70695.7|70680.9|70679.4|70666|529
1593484800000|2020-06-30 02:40:00|70684.2|70674.2|70684.9|70674.9|70698.6|70684.1|70683.3|70668.2|528
1593485100000|2020-06-30 02:45:00|70684.6|70674.6|70674.1|70664.1|70687.4|70677.4|70673.9|70659.4|440
1593485400000|2020-06-30 02:50:00|70674.2|70664.2|70653.7|70643.7|70674.3|70664.3|70653.4|70638.8|469
1593485700000|2020-06-30 02:55:00|70653.8|70643.8|70668.9|70658.9|70676.7|70665.6|70652.1|70637.6|654
1593486000000|2020-06-30 03:00:00|70668.8|70658.8|70672.7|70652.7|70681.2|70669|70664|70648.3|532
1593486300000|2020-06-30 03:05:00|70672.8|70652.8|70670.7|70650.7|70675.6|70660.2|70660.6|70645.6|399
1593486600000|2020-06-30 03:10:00|70670.6|70650.6|70668.2|70648.2|70671.6|70657|70660.6|70644.4|448
1593486900000|2020-06-30 03:15:00|70668|70648|70659.6|70639.6|70668.1|70651.6|70648.7|70632.7|506
1593487200000|2020-06-30 03:20:00|70659.5|70639.5|70654.4|70644.4|70664.3|70647.5|70651.1|70635.6|462
1593487500000|2020-06-30 03:25:00|70654.5|70644.5|70649|70629|70657|70644.5|70640.2|70625.3|444
1593487800000|2020-06-30 03:30:00|70648.9|70628.9|70646.2|70636.2|70652.1|70638.7|70640|70626.5|367
1593488100000|2020-06-30 03:35:00|70646|70636|70657.3|70647.3|70665.2|70648.9|70644.8|70629.9|391
1593488400000|2020-06-30 03:40:00|70657.2|70647.2|70658.3|70648.3|70667.6|70653.5|70654.3|70641.6|447
1593488700000|2020-06-30 03:45:00|70658.2|70648.2|70663|70653|70672.6|70657.9|70657.5|70643.3|438
1593489000000|2020-06-30 03:50:00|70663.2|70653.2|70662.6|70652.6|70668.4|70653.5|70657.4|70642.7|289
1593489300000|2020-06-30 03:55:00|70662.5|70652.5|70654.9|70644.9|70671.7|70657|70654.4|70639.8|473
1593489600000|2020-06-30 04:00:00|70655|70645|70664.3|70654.3|70668.1|70656.4|70649.3|70635.9|413
1593489900000|2020-06-30 04:05:00|70664.2|70654.2|70668.6|70648.6|70668.6|70654.5|70658.2|70643.8|400
1593490200000|2020-06-30 04:10:00|70668.4|70648.4|70671.3|70661.3|70676.8|70663.6|70663|70648|397
1593490500000|2020-06-30 04:15:00|70671.1|70661.1|70677.4|70657.4|70678.6|70665.3|70670|70656.1|289
1593490800000|2020-06-30 04:20:00|70677.5|70657.5|70671.9|70661.9|70677.6|70664.6|70668.7|70653.3|254
1593491100000|2020-06-30 04:25:00|70672|70662|70671.8|70661.8|70681.1|70667.5|70668.6|70653.8|346
1593491400000|2020-06-30 04:30:00|70671.7|70661.7|70671.6|70661.6|70682|70667.6|70669.5|70655|386
1593491700000|2020-06-30 04:35:00|70671.3|70661.3|70676.2|70666.2|70683.1|70668.3|70669.3|70654.7|331
1593492000000|2020-06-30 04:40:00|70676.1|70666.1|70679.2|70659.2|70681.6|70667.7|70672.6|70658|364
1593492300000|2020-06-30 04:45:00|70679.3|70659.3|70673.3|70663.3|70682|70667.1|70672.2|70657.5|330
1593492600000|2020-06-30 04:50:00|70673.4|70663.4|70676.6|70666.6|70682.6|70668.7|70673.3|70658.7|303
1593492900000|2020-06-30 04:55:00|70676.7|70666.7|70670.6|70660.6|70681.8|70666.9|70669.7|70655|278
1593493200000|2020-06-30 05:00:00|70671.6|70661.6|70672.1|70662.1|70681.5|70667.1|70671.1|70656.3|404
1593493500000|2020-06-30 05:05:00|70673.4|70663.4|70679.9|70669.9|70686.7|70672.4|70673.4|70660.9|357
1593493800000|2020-06-30 05:10:00|70680|70670|70678.4|70668.4|70690.8|70676.2|70678.3|70664.8|303
1593494100000|2020-06-30 05:15:00|70678.3|70668.3|70677.4|70667.4|70684.1|70669.1|70676.9|70663.2|223
1593494400000|2020-06-30 05:20:00|70677.5|70667.5|70682.6|70662.6|70683|70668.4|70673|70658.9|220
1593494700000|2020-06-30 05:25:00|70682.8|70662.8|70678.7|70668.7|70686.6|70674.2|70676.7|70661.7|314
1593495000000|2020-06-30 05:30:00|70679|70669|70681.2|70671.2|70688.9|70675.8|70677.3|70663.3|432
1593495300000|2020-06-30 05:35:00|70681.1|70671.1|70707|70687|70711.3|70691.3|70679.7|70664.8|501
1593495600000|2020-06-30 05:40:00|70707.1|70687.1|70697.9|70677.9|70714.2|70699.5|70687.6|70672.3|692
1593495900000|2020-06-30 05:45:00|70697.7|70677.7|70696.4|70686.4|70703.2|70688.8|70691.7|70676.4|514
1593496200000|2020-06-30 05:50:00|70696.3|70686.3|70696.1|70686.1|70707.9|70691.8|70692.7|70679.4|463
1593496500000|2020-06-30 05:55:00|70701.1|70681.1|70698.9|70688.9|70709.1|70695|70695.3|70680.2|528
1593496800000|2020-06-30 06:00:00|70704.1|70684.1|70699.7|70689.7|70710|70695.9|70695.6|70682.7|559
1593497100000|2020-06-30 06:05:00|70699.8|70689.8|70714.3|70704.3|70718.5|70704.3|70697.3|70683.6|596
1593497400000|2020-06-30 06:10:00|70714.2|70704.2|70711.2|70701.2|70722.1|70708.5|70708.9|70694.2|598
1593497700000|2020-06-30 06:15:00|70711.3|70701.3|70716.8|70706.8|70729.8|70715.2|70708.6|70693.6|508
1593498000000|2020-06-30 06:20:00|70716.9|70706.9|70703.3|70693.3|70722|70707.2|70701.3|70686.5|496
1593498300000|2020-06-30 06:25:00|70708.4|70688.4|70710.1|70700.1|70716.8|70701.9|70704|70687.9|383
1593498600000|2020-06-30 06:30:00|70710.4|70700.4|70717.5|70707.5|70730.3|70715.6|70710.2|70695.4|568
1593498900000|2020-06-30 06:35:00|70717.6|70707.6|70721.2|70711.2|70727.8|70715.4|70714.8|70700.2|598
1593499200000|2020-06-30 06:40:00|70721.1|70711.1|70714|70704|70726.2|70711.7|70713.3|70700.2|488
1593499500000|2020-06-30 06:45:00|70713.5|70703.5|70716.3|70706.3|70724.9|70710.7|70710.5|70697.9|587
1593499800000|2020-06-30 06:50:00|70716.2|70706.2|70711.9|70701.9|70721.1|70707.6|70706.4|70693.8|544
1593500100000|2020-06-30 06:55:00|70711.1|70701.1|70691.9|70681.9|70716.7|70702.5|70684.9|70672.5|608
1593500400000|2020-06-30 07:00:00|70691.7|70681.7|70711.9|70701.9|70718.1|70703.2|70690.9|70676.1|667
1593500700000|2020-06-30 07:05:00|70711|70701|70714.9|70704.9|70720.4|70706|70705.5|70691.1|744
1593501000000|2020-06-30 07:10:00|70714.8|70704.8|70724.7|70714.7|70734.9|70721.4|70710|70697.2|742
1593501300000|2020-06-30 07:15:00|70724.6|70714.6|70715.6|70705.6|70730.1|70716.6|70715.4|70701.9|635
1593501600000|2020-06-30 07:20:00|70715.7|70705.7|70702.9|70692.9|70722.8|70707.8|70701.1|70688.4|623
1593501900000|2020-06-30 07:25:00|70702.8|70692.8|70713.6|70703.6|70727.6|70713.4|70700.8|70685.9|624
1593502200000|2020-06-30 07:30:00|70714.3|70704.3|70719.6|70699.6|70723.3|70712.5|70712.4|70698.2|530
1593502500000|2020-06-30 07:35:00|70719.8|70699.8|70723.5|70713.5|70731.4|70716.7|70713.8|70699.7|616
1593502800000|2020-06-30 07:40:00|70723.4|70713.4|70704.9|70694.9|70728|70713.6|70704.6|70690.4|540
1593503100000|2020-06-30 07:45:00|70705|70695|70711.6|70701.6|70717.6|70703.1|70703.3|70688.3|512
1593503400000|2020-06-30 07:50:00|70711.7|70701.7|70706.9|70686.9|70717.7|70703|70702.3|70686.9|574
1593503700000|2020-06-30 07:55:00|70702.3|70692.3|70696.8|70686.8|70708.4|70693.7|70694.2|70679.9|608
1593504000000|2020-06-30 08:00:00|70696.7|70686.7|70701.6|70691.6|70707|70694|70692.9|70678.5|561
1593504300000|2020-06-30 08:05:00|70702.3|70692.3|70719.9|70709.9|70725.8|70710.5|70700.1|70686.8|516
1593504600000|2020-06-30 08:10:00|70719.7|70709.7|70732|70722|70736.1|70724|70719.5|70707|538
1593504900000|2020-06-30 08:15:00|70731.9|70721.9|70744.7|70734.7|70750|70735.1|70731.9|70718.2|548
1593505200000|2020-06-30 08:20:00|70744.6|70734.6|70760.3|70750.3|70766.1|70751.8|70743.4|70728.5|611
1593505500000|2020-06-30 08:25:00|70760.4|70750.4|70755.5|70745.5|70771.9|70756.9|70753.5|70738.7|589
1593505800000|2020-06-30 08:30:00|70760.8|70740.8|70770.9|70760.9|70773.7|70760.9|70756.6|70740.8|694
1593506100000|2020-06-30 08:35:00|70770.1|70760.1|70763.6|70753.6|70774.7|70760.5|70757.6|70747.6|624
1593506400000|2020-06-30 08:40:00|70764.3|70754.3|70767.9|70757.9|70780.2|70769.2|70761|70746.6|648
1593506700000|2020-06-30 08:45:00|70768|70758|70769.9|70759.9|70777.3|70762.2|70763.4|70749|535
1593507000000|2020-06-30 08:50:00|70769.7|70759.7|70762.9|70752.9|70778.3|70763|70761.7|70747.9|555
1593507300000|2020-06-30 08:55:00|70762.8|70752.8|70763.4|70753.4|70774.4|70759.6|70759.8|70745.5|575
1593507600000|2020-06-30 09:00:00|70763.6|70753.6|70784|70764|70784.4|70769.7|70762|70747.1|647
1593507900000|2020-06-30 09:05:00|70783.9|70763.9|70776.2|70766.2|70785.3|70770.8|70770.6|70758.5|517
1593508200000|2020-06-30 09:10:00|70776.3|70766.3|70798.7|70788.7|70804.3|70789.2|70775.8|70762.8|501
1593508500000|2020-06-30 09:15:00|70803.8|70783.8|70804|70784|70812|70795.4|70786.1|70771|500
1593508800000|2020-06-30 09:20:00|70798.4|70788.4|70799.6|70779.6|70804.4|70791.5|70786.4|70771.1|542
1593509100000|2020-06-30 09:25:00|70799.5|70779.5|70800.7|70780.7|70800.8|70785.4|70786.9|70771.9|423
1593509400000|2020-06-30 09:30:00|70795.2|70785.2|70795|70775|70800.7|70786.2|70782.3|70767.9|482
1593509700000|2020-06-30 09:35:00|70795.2|70775.2|70788.7|70778.7|70803.4|70786.3|70786.9|70771.8|395
1593510000000|2020-06-30 09:40:00|70788.8|70778.8|70797.3|70777.3|70797.6|70784.1|70788.2|70774|348
1593510300000|2020-06-30 09:45:00|70797.6|70777.6|70799.1|70789.1|70801.6|70789.3|70780.9|70764.5|418
1593510600000|2020-06-30 09:50:00|70799|70789|70800.9|70780.9|70802.2|70791.2|70791.6|70777.3|412
1593510900000|2020-06-30 09:55:00|70800.3|70780.3|70790.4|70770.4|70802.3|70786.3|70779.5|70766.2|410
1593511200000|2020-06-30 10:00:00|70790.5|70770.5|70777.3|70767.3|70790.5|70776.3|70775.2|70760.7|538
1593511500000|2020-06-30 10:05:00|70777.4|70767.4|70775.7|70765.7|70784.6|70770.3|70775.7|70758.3|368
1593511800000|2020-06-30 10:10:00|70775.4|70765.4|70771.8|70761.8|70782.2|70767.8|70765.1|70749.5|493
1593512100000|2020-06-30 10:15:00|70772|70762|70769.7|70749.7|70781.8|70767.2|70764.8|70749.6|482
1593512400000|2020-06-30 10:20:00|70764.8|70754.8|70762.9|70752.9|70771.8|70755.8|70757.8|70743|327
1593512700000|2020-06-30 10:25:00|70763|70753|70767.2|70747.2|70771.9|70756.5|70758.3|70743.1|557
1593513000000|2020-06-30 10:30:00|70762.8|70752.8|70772.5|70752.5|70774.7|70758.4|70761.1|70746.5|589
1593513300000|2020-06-30 10:35:00|70772.7|70752.7|70765.9|70745.9|70777.7|70762.8|70765.1|70745.1|581
1593513600000|2020-06-30 10:40:00|70766|70746|70765.8|70745.8|70774.5|70754.5|70760.2|70743.4|523
1593513900000|2020-06-30 10:45:00|70765.9|70745.9|70758.7|70738.7|70773.7|70754.3|70758.6|70738.6|572
1593514200000|2020-06-30 10:50:00|70759.2|70739.2|70762.8|70742.8|70763.2|70744.3|70748.7|70731.8|515
1593514500000|2020-06-30 10:55:00|70762.6|70742.6|70759.3|70739.3|70765.9|70748.8|70755.6|70738.4|464
1593514800000|2020-06-30 11:00:00|70759.6|70739.6|70752.8|70732.8|70761|70742.8|70747|70731.4|404
1593515100000|2020-06-30 11:05:00|70752.7|70732.7|70760.7|70740.7|70765.9|70746.5|70752.5|70732.5|545
1593515400000|2020-06-30 11:10:00|70760.5|70740.5|70758.3|70738.3|70765|70749.7|70750.8|70735.1|525
1593515700000|2020-06-30 11:15:00|70758.4|70738.4|70760.5|70740.5|70761|70745.2|70753.5|70738.1|334
1593516000000|2020-06-30 11:20:00|70760.4|70740.4|70763.5|70743.5|70763.8|70748.3|70753.2|70738.1|322
1593516300000|2020-06-30 11:25:00|70763.4|70743.4|70758.8|70748.8|70764.2|70749.1|70753|70738.1|390
1593516600000|2020-06-30 11:30:00|70763.3|70743.3|70753.3|70733.3|70764.4|70749.2|70743.5|70728.7|580
1593516900000|2020-06-30 11:35:00|70753.4|70733.4|70761.7|70741.7|70762.1|70746.9|70747.7|70732.3|487
1593517200000|2020-06-30 11:40:00|70761.6|70741.6|70762.7|70742.7|70766.9|70752.2|70757.4|70740.3|479
1593517500000|2020-06-30 11:45:00|70762.8|70742.8|70767.2|70747.2|70769|70753.8|70754.9|70739|533
1593517800000|2020-06-30 11:50:00|70767.3|70747.3|70775.1|70755.1|70775.4|70760.7|70759.4|70743.2|485
1593518100000|2020-06-30 11:55:00|70775|70755|70774.7|70754.7|70783.7|70768.5|70763.6|70749.1|505
1593518400000|2020-06-30 12:00:00|70774.4|70754.4|70778.4|70758.4|70780.1|70765|70767.3|70751.6|447
1593518700000|2020-06-30 12:05:00|70778.2|70758.2|70772.9|70762.9|70779.9|70765.2|70772.5|70757.6|353
1593519000000|2020-06-30 12:10:00|70773|70763|70772.3|70752.3|70779.2|70764.3|70771.3|70752.2|391
1593519300000|2020-06-30 12:15:00|70772.2|70752.2|70774.7|70754.7|70775.1|70759.5|70765.4|70750.7|398
1593519600000|2020-06-30 12:20:00|70775|70755|70773.8|70763.8|70779.6|70764.2|70766.9|70752.9|393
1593519900000|2020-06-30 12:25:00|70773.3|70763.3|70779.5|70769.5|70784.6|70769.5|70770.9|70755.7|283
1593520200000|2020-06-30 12:30:00|70785|70765|70778.9|70768.9|70787.3|70772.4|70777.5|70761.8|397
1593520500000|2020-06-30 12:35:00|70779|70769|70778.2|70758.2|70785.3|70769.8|70773.1|70757.8|382
1593520800000|2020-06-30 12:40:00|70778.6|70758.6|70769.7|70749.7|70779|70764.1|70765|70749.7|449
1593521100000|2020-06-30 12:45:00|70770.3|70750.3|70758.6|70748.6|70770.5|70755.5|70756.5|70741.1|437
1593521400000|2020-06-30 12:50:00|70758|70748|70743.1|70733.1|70768.4|70752.9|70743.1|70728.5|541
1593521700000|2020-06-30 12:55:00|70747.9|70727.9|70739.8|70719.8|70751.9|70736.6|70733|70717.8|529
1593522000000|2020-06-30 13:00:00|70739.9|70719.9|70739.2|70719.2|70742.8|70725.9|70731.9|70716.5|483
1593522300000|2020-06-30 13:05:00|70739.8|70719.8|70738.6|70728.6|70744.7|70728.9|70730.7|70715.4|563
1593522600000|2020-06-30 13:10:00|70738.5|70728.5|70753.6|70733.6|70755.7|70740.7|70737.5|70722.7|570
1593522900000|2020-06-30 13:15:00|70753.5|70733.5|70750|70730|70754.5|70739.4|70739.6|70724.3|506
1593523200000|2020-06-30 13:20:00|70749.9|70729.9|70735|70715|70751.6|70736.4|70729.4|70713.9|584
1593523500000|2020-06-30 13:25:00|70735.1|70715.1|70732.3|70712.3|70740|70724.6|70726.8|70711.4|478
1593523800000|2020-06-30 13:30:00|70732.4|70712.4|70737.9|70717.9|70738.1|70723.1|70723.5|70708.5|698
1593524100000|2020-06-30 13:35:00|70738|70718|70727.3|70707.3|70738.1|70723.3|70717.6|70702.6|576
1593524400000|2020-06-30 13:40:00|70727.2|70707.2|70735.5|70715.5|70736.9|70720.7|70720.1|70704.7|544
1593524700000|2020-06-30 13:45:00|70735.6|70715.6|70729.5|70719.5|70737.9|70721.1|70720.1|70705.1|615
1593525000000|2020-06-30 13:50:00|70734.4|70714.4|70724.1|70704.1|70739.7|70722.6|70718.6|70703.4|622
1593525300000|2020-06-30 13:55:00|70724.2|70704.2|70726.8|70706.8|70732.8|70717.6|70717.4|70702.4|625
1593525600000|2020-06-30 14:00:00|70727.7|70707.7|70712.8|70692.8|70729.7|70709.7|70712.3|70692.3|708
1593525900000|2020-06-30 14:05:00|70712.9|70692.9|70699.6|70679.6|70714.1|70695.9|70692.9|70677.3|679
1593526200000|2020-06-30 14:10:00|70699.5|70679.5|70699.2|70679.2|70703.7|70686.1|70689.8|70669.8|699
1593526500000|2020-06-30 14:15:00|70699|70679|70715.7|70695.7|70715.7|70695.7|70689.5|70674|715
1593526800000|2020-06-30 14:20:00|70715.9|70695.9|70695.4|70675.4|70718.8|70698.8|70695.1|70675.1|686
1593527100000|2020-06-30 14:25:00|70695.5|70675.5|70694.3|70674.3|70703.2|70683.8|70687.8|70670.4|634
1593527400000|2020-06-30 14:30:00|70694.1|70674.1|70687.8|70667.8|70698.8|70678.8|70678.3|70662.8|684
1593527700000|2020-06-30 14:35:00|70687.9|70667.9|70680.3|70660.3|70692.3|70676.5|70673.5|70653.5|687
1593528000000|2020-06-30 14:40:00|70680|70660|70673.3|70653.3|70684.1|70669.6|70666.3|70646.3|758
1593528300000|2020-06-30 14:45:00|70673.2|70653.2|70684.2|70664.2|70684.9|70664.9|70659.7|70639.7|865
1593528600000|2020-06-30 14:50:00|70684.1|70664.1|70670|70650|70684.1|70664.1|70657.2|70640.6|807
1593528900000|2020-06-30 14:55:00|70669.7|70649.7|70688.9|70668.9|70694.9|70679.7|70662.2|70646|928
1593529200000|2020-06-30 15:00:00|70688.8|70668.8|70689.3|70669.3|70697.6|70681.6|70677.5|70661.2|751
1593529500000|2020-06-30 15:05:00|70689.7|70669.7|70675.1|70655.1|70692.7|70672.7|70674.6|70654.6|645
1593529800000|2020-06-30 15:10:00|70675.2|70655.2|70661.5|70641.5|70685.8|70665.8|70660.4|70640.4|750
1593530100000|2020-06-30 15:15:00|70661.4|70641.4|70659.8|70639.8|70662.3|70643.5|70649.7|70634.2|777
1593530400000|2020-06-30 15:20:00|70659.9|70639.9|70667.8|70647.8|70668.2|70648.2|70648.4|70632.6|684
1593530700000|2020-06-30 15:25:00|70668.1|70648.1|70680.8|70660.8|70683.3|70663.3|70664.5|70644.5|703
1593531000000|2020-06-30 15:30:00|70680.1|70660.1|70695.4|70675.4|70695.5|70675.5|70679.7|70659.7|687
1593531300000|2020-06-30 15:35:00|70695.2|70675.2|70679|70659|70701.2|70682.5|70673.8|70653.8|605
1593531600000|2020-06-30 15:40:00|70679.1|70659.1|70691|70671|70693|70675.3|70675.3|70655.3|685
1593531900000|2020-06-30 15:45:00|70690.6|70670.6|70695|70675|70695.8|70677.4|70686.1|70669.6|537
1593532200000|2020-06-30 15:50:00|70694.8|70674.8|70697.8|70677.8|70698.7|70681.9|70690.6|70672.3|598
1593532500000|2020-06-30 15:55:00|70697.7|70677.7|70701.6|70681.6|70708|70688|70694|70674|652
1593532800000|2020-06-30 16:00:00|70702.2|70682.2|70694.7|70674.7|70702.9|70682.9|70692.2|70672.2|520
1593533100000|2020-06-30 16:05:00|70694.8|70674.8|70686.5|70666.5|70696.1|70679.8|70681.4|70663.7|441
1593533400000|2020-06-30 16:10:00|70686.6|70666.6|70700.2|70680.2|70700.5|70680.5|70681.1|70664.7|523
1593533700000|2020-06-30 16:15:00|70700.4|70680.4|70707.6|70687.6|70707.8|70689.7|70695.6|70676.8|521
1593534000000|2020-06-30 16:20:00|70707.4|70687.4|70703|70683|70710.2|70690.2|70698.1|70680.2|531
1593534300000|2020-06-30 16:25:00|70702.9|70682.9|70701|70681|70703|70687.2|70688.3|70673.4|469
1593534600000|2020-06-30 16:30:00|70700.9|70680.9|70707.2|70687.2|70708.6|70692.2|70695.2|70679.4|561
1593534900000|2020-06-30 16:35:00|70707.1|70687.1|70692.2|70672.2|70709|70689|70684.9|70668.3|624
1593535200000|2020-06-30 16:40:00|70692.3|70672.3|70688.7|70668.7|70697.2|70680.3|70683.3|70668|527
1593535500000|2020-06-30 16:45:00|70688.9|70668.9|70689.1|70669.1|70693.8|70677.9|70681.9|70667.1|566
1593535800000|2020-06-30 16:50:00|70689.2|70669.2|70688.6|70668.6|70689.8|70674.6|70680.7|70665.6|513
1593536100000|2020-06-30 16:55:00|70688.7|70668.7|70698.1|70678.1|70701.5|70685.3|70682.3|70666.5|568
1593536400000|2020-06-30 17:00:00|70697.9|70677.9|70701.2|70681.2|70701.9|70687.3|70692|70675.5|488
1593536700000|2020-06-30 17:05:00|70701.1|70681.1|70703|70683|70708.8|70692.7|70696.4|70678.9|458
1593537000000|2020-06-30 17:10:00|70703.3|70683.3|70703.6|70683.6|70706.3|70691.4|70700.7|70682.2|334
1593537300000|2020-06-30 17:15:00|70703.7|70683.7|70707.1|70687.1|70707.8|70692.2|70696.7|70681.2|406
1593537600000|2020-06-30 17:20:00|70706.9|70686.9|70713.8|70693.8|70714.3|70696.9|70701.6|70685.3|459
1593537900000|2020-06-30 17:25:00|70714.2|70694.2|70701.5|70681.5|70714.5|70699.7|70694.8|70679.3|547
1593538200000|2020-06-30 17:30:00|70701.7|70681.7|70708|70688|70711.5|70695.3|70696.9|70681.2|465
1593538500000|2020-06-30 17:35:00|70708.1|70688.1|70716.1|70696.1|70721.6|70703.5|70708|70688|418
1593538800000|2020-06-30 17:40:00|70716.3|70696.3|70718.3|70698.3|70718.7|70703|70709|70693.8|361
1593539100000|2020-06-30 17:45:00|70718.1|70698.1|70718.6|70698.6|70721.1|70705.7|70705.5|70690.4|517
1593539400000|2020-06-30 17:50:00|70718.5|70698.5|70723.3|70703.3|70725.3|70708.6|70716.1|70698.5|496
1593539700000|2020-06-30 17:55:00|70723.4|70703.4|70729.4|70709.4|70730.8|70715|70715.7|70700.1|567
1593540000000|2020-06-30 18:00:00|70729.7|70709.7|70723.7|70703.7|70732.1|70716.1|70717.6|70702.7|521
1593540300000|2020-06-30 18:05:00|70723.8|70703.8|70724.4|70704.4|70726.8|70711.4|70718.4|70702.3|434
1593540600000|2020-06-30 18:10:00|70724.5|70704.5|70725.1|70705.1|70726.3|70710.9|70717.6|70702.2|410
1593540900000|2020-06-30 18:15:00|70725.3|70705.3|70730.3|70710.3|70730.7|70713.5|70721|70703|489
1593541200000|2020-06-30 18:20:00|70730.2|70710.2|70721.8|70711.8|70730.4|70715.1|70719.7|70704.2|460
1593541500000|2020-06-30 18:25:00|70721.5|70711.5|70720.2|70700.2|70729|70713.8|70715.9|70700.2|468
1593541800000|2020-06-30 18:30:00|70720.3|70700.3|70714.3|70694.3|70721.2|70701.2|70709|70692.7|417
1593542100000|2020-06-30 18:35:00|70714.4|70694.4|70705.5|70685.5|70715.6|70699.1|70699.3|70684.5|398
1593542400000|2020-06-30 18:40:00|70705.6|70685.6|70700.2|70680.2|70708|70692|70696.1|70679|368
1593542700000|2020-06-30 18:45:00|70700.1|70680.1|70702.2|70682.2|70707.9|70692.2|70696.1|70679.9|405
1593543000000|2020-06-30 18:50:00|70702.1|70682.1|70700.9|70680.9|70705.7|70690.5|70695|70679.5|279
1593543300000|2020-06-30 18:55:00|70700.7|70680.7|70707.5|70687.5|70707.5|70691.4|70691.3|70676.9|456
1593543600000|2020-06-30 19:00:00|70707.8|70687.8|70708.9|70688.9|70713.1|70693.1|70700.3|70681.1|579
1593543900000|2020-06-30 19:05:00|70708.7|70688.7|70710.5|70690.5|70712.7|70695.6|70702.8|70687.9|417
1593544200000|2020-06-30 19:10:00|70710.6|70690.6|70702.5|70682.5|70711|70695.8|70700.5|70681.7|446
1593544500000|2020-06-30 19:15:00|70702.3|70682.3|70707.1|70687.1|70709.2|70690.8|70699.4|70682.2|446
1593544800000|2020-06-30 19:20:00|70707|70687|70709.8|70689.8|70711|70693.8|70700.1|70683.9|344
1593545100000|2020-06-30 19:25:00|70709.6|70689.6|70711.9|70691.9|70720.7|70700.7|70709.4|70689.4|425
1593545400000|2020-06-30 19:30:00|70712.2|70692.2|70700.5|70680.5|70716.2|70696.2|70699.9|70679.9|573
1593545700000|2020-06-30 19:35:00|70702.8|70682.8|70699|70679|70702.8|70682.8|70693.4|70673.4|392
1593546000000|2020-06-30 19:40:00|70699.4|70679.4|70711.2|70691.2|70714.1|70694.1|70698.8|70678.8|573
1593546300000|2020-06-30 19:45:00|70711|70691|70720.3|70700.3|70721.8|70701.8|70710.9|70690.9|590
1593546600000|2020-06-30 19:50:00|70720.4|70700.4|70711|70691|70720.4|70700.4|70709.5|70689.5|604
1593546900000|2020-06-30 19:55:00|70710.8|70690.8|70715.4|70695.4|70720.6|70700.6|70710|70690|616
1593547200000|2020-06-30 20:00:00|70715|70695|70717.5|70697.5|70717.6|70697.6|70714.1|70694.1|314
1593547500000|2020-06-30 20:05:00|70717.4|70697.4|70715.2|70695.2|70719.9|70699.9|70715|70695|320
1593547800000|2020-06-30 20:10:00|70715.5|70695.5|70712.4|70692.4|70716.3|70700.2|70710.2|70691.5|265
1593548100000|2020-06-30 20:15:00|70712.3|70692.3|70715.9|70695.9|70716.9|70696.9|70710.8|70690.8|209
1593548400000|2020-06-30 20:20:00|70715.8|70695.8|70717.7|70697.7|70717.9|70697.9|70715.6|70695.6|230
1593548700000|2020-06-30 20:25:00|70717.8|70697.8|70717.8|70697.8|70719.3|70699.3|70716.8|70696.8|205
1593549000000|2020-06-30 20:30:00|70716.6|70696.6|70715|70695|70717.2|70697.2|70714|70694|296
1593549300000|2020-06-30 20:35:00|70714.9|70694.9|70717.8|70697.8|70719.2|70699.2|70714.7|70694.7|265
1593549600000|2020-06-30 20:40:00|70718.2|70698.2|70722.5|70702.5|70724.7|70704.7|70717.3|70697.3|291
1593549900000|2020-06-30 20:45:00|70721.6|70701.6|70721.6|70701.6|70723.2|70703.2|70714.7|70694.7|157
1593550200000|2020-06-30 20:50:00|70719.8|70699.8|70717.4|70697.4|70721.7|70701.7|70715|70695|140
1593550500000|2020-06-30 20:55:00|70717.8|70697.8|70717.9|70682.3|70721.5|70701.5|70710.9|70681.8|271
1593550800000|2020-06-30 21:00:00|70725.2|70681.2|70721.6|70681.9|70728.9|70683|70719.9|70671.8|47
1593551100000|2020-06-30 21:05:00|70738.7|70661|70726.9|70675.5|70740.1|70683.7|70716.5|70658.4|85
1593551400000|2020-06-30 21:10:00|70727|70674.9|70725|70680|70746.5|70683.5|70718.8|70660.5|85
1593551700000|2020-06-30 21:15:00|70724.2|70677.8|70721.3|70679.6|70733.4|70683.3|70716.1|70647.5|58
1593552000000|2020-06-30 21:20:00|70725.5|70680.5|70722.8|70673.8|70731.8|70680.5|70722.1|70656.6|145
1593552300000|2020-06-30 21:25:00|70723.1|70673|70724.5|70669.8|70730.2|70675.7|70723.1|70649.4|104
1593552600000|2020-06-30 21:30:00|70721.5|70676.6|70726.7|70678.1|70730.7|70689.6|70709.6|70671.3|177
1593552900000|2020-06-30 21:35:00|70724.4|70680.4|70717.7|70685.5|70730.5|70690.3|70709.7|70669.9|104
1593553200000|2020-06-30 21:40:00|70724.3|70683.7|70722.8|70680.9|70727.8|70690.3|70710.3|70679.1|109
1593553500000|2020-06-30 21:45:00|70720.3|70679.2|70716.5|70683.3|70724.3|70690.3|70709.6|70676.4|119
1593553800000|2020-06-30 21:50:00|70716.6|70683.2|70719.1|70682.3|70725.2|70690.5|70709.5|70674.4|126
1593554100000|2020-06-30 21:55:00|70720.7|70682.1|70719|70683.4|70724.3|70690.3|70709.8|70673.8|88
1593554400000|2020-06-30 22:00:00|70715.2|70695.2|70713|70679|70722.1|70696.7|70711.2|70679|361
1593554700000|2020-06-30 22:05:00|70714.2|70683.3|70709.6|70689.6|70718.5|70692.5|70706.8|70678.8|211
1593555000000|2020-06-30 22:10:00|70709.4|70689.4|70709|70689|70718.3|70693.7|70706.3|70682.4|235
1593555300000|2020-06-30 22:15:00|70709.5|70689.5|70715.5|70695.5|70718.9|70698.9|70707.7|70687.7|502
1593555600000|2020-06-30 22:20:00|70715.1|70695.1|70714.3|70694.3|70717.7|70697.7|70711.8|70691.8|288
1593555900000|2020-06-30 22:25:00|70714.4|70694.4|70713.7|70693.7|70716.8|70696.8|70711.1|70691.1|181
1593556200000|2020-06-30 22:30:00|70713.8|70693.8|70712.8|70692.8|70714.8|70694.8|70704.9|70684.9|237
1593556500000|2020-06-30 22:35:00|70713.1|70693.1|70713.5|70693.5|70717.4|70695.8|70707.7|70687|265
1593556800000|2020-06-30 22:40:00|70713.7|70693.7|70716.7|70681.8|70721.5|70695.3|70706.6|70681.2|229
1593557100000|2020-06-30 22:45:00|70717.3|70683|70714.1|70694.1|70721.6|70694.7|70704.7|70682.9|191
1593557400000|2020-06-30 22:50:00|70714.2|70694.2|70713.2|70693.2|70715.4|70695.4|70709.1|70689.1|191
1593557700000|2020-06-30 22:55:00|70713.4|70693.4|70710.6|70690.6|70719.8|70697.1|70710.2|70688.1|200
1593558000000|2020-06-30 23:00:00|70710.7|70690.7|70717.3|70697.3|70717.5|70697.5|70707.7|70687.7|307
1593558300000|2020-06-30 23:05:00|70717.4|70697.4|70711.2|70691.2|70717.4|70697.4|70707|70687|259
1593558600000|2020-06-30 23:10:00|70711.1|70691.1|70712.2|70692.2|70714.8|70694.8|70709.2|70689.2|187
1593558900000|2020-06-30 23:15:00|70712.6|70692.6|70715.6|70695.6|70716.2|70696.2|70709.8|70689.8|217
1593559200000|2020-06-30 23:20:00|70714.8|70694.8|70712.6|70692.6|70715.8|70695.8|70710.8|70690.8|271
1593559500000|2020-06-30 23:25:00|70713|70693|70715.6|70695.6|70715.6|70695.6|70710.8|70690.8|295
1593559800000|2020-06-30 23:30:00|70714.5|70694.5|70713.8|70693.8|70715.6|70695.6|70712.7|70692.7|358
1593560100000|2020-06-30 23:35:00|70713.9|70693.9|70711|70691|70715.4|70695.4|70707.8|70687.8|262
1593560400000|2020-06-30 23:40:00|70710.9|70690.9|70709.4|70689.4|70714.3|70694.3|70707.6|70687.6|200
1593560700000|2020-06-30 23:45:00|70709.7|70689.7|70705.7|70685.7|70715|70692.5|70704|70683.4|247
1593561000000|2020-06-30 23:50:00|70706.4|70686.4|70710.4|70690.4|70712.1|70692.1|70703.5|70683.5|276
1593561300000|2020-06-30 23:55:00|70711.3|70691.3|70710.8|70690.8|70712.6|70692.6|70706.6|70686.6|266
1593561600000|2020-07-01 00:00:00|70711|70691|70711.9|70691.9|70722|70702|70702.3|70682.3|555
1593561900000|2020-07-01 00:05:00|70711.4|70691.4|70711.1|70691.1|70712|70692|70709.3|70689.3|285
1593562200000|2020-07-01 00:10:00|70710.2|70690.2|70713.6|70693.6|70715.8|70695.8|70707.5|70687.5|555
1593562500000|2020-07-01 00:15:00|70713.5|70693.5|70720.2|70700.2|70720.8|70700.8|70710.3|70690.3|508
1593562800000|2020-07-01 00:20:00|70720.1|70700.1|70742|70722|70744.8|70724.8|70718.5|70698.5|596
1593563100000|2020-07-01 00:25:00|70742.2|70722.2|70728.5|70708.5|70743.3|70723.3|70727.8|70707.8|448
1593563400000|2020-07-01 00:30:00|70728.7|70708.7|70717.9|70697.9|70730.3|70710.3|70716.3|70696.3|400
1593563700000|2020-07-01 00:35:00|70717.5|70697.5|70717|70697|70719.2|70699.2|70710.9|70690.9|451
1593564000000|2020-07-01 00:40:00|70717.1|70697.1|70707|70687|70718.6|70698.6|70702.4|70682.4|280
1593564300000|2020-07-01 00:45:00|70707.5|70687.5|70706.2|70686.2|70709|70689|70704.6|70684.6|282
1593564600000|2020-07-01 00:50:00|70706.4|70686.4|70710|70690|70710.4|70690.4|70702.1|70682.1|360
1593564900000|2020-07-01 00:55:00|70710.1|70690.1|70696.1|70676.1|70711.4|70691.4|70694.1|70674.1|550
1593565200000|2020-07-01 01:00:00|70696.2|70676.2|70682.9|70662.9|70698.8|70678.8|70682|70662|482
1593565500000|2020-07-01 01:05:00|70683.1|70663.1|70667.6|70647.6|70684.3|70668.4|70665.5|70645.5|548
1593565800000|2020-07-01 01:10:00|70667.5|70647.5|70668.2|70648.2|70679.5|70659.5|70666.5|70646.5|450
1593566100000|2020-07-01 01:15:00|70668.1|70648.1|70673.6|70653.6|70674|70654|70660.6|70640.6|495
1593566400000|2020-07-01 01:20:00|70673.2|70653.2|70679.1|70659.1|70682.3|70666.5|70662.1|70646.6|592
1593566700000|2020-07-01 01:25:00|70679.3|70659.3|70676.9|70656.9|70679.3|70662.9|70669.8|70654.8|494
1593567000000|2020-07-01 01:30:00|70676.7|70656.7|70667.9|70647.9|70684.8|70669.8|70661.8|70646.6|579
1593567300000|2020-07-01 01:35:00|70667.2|70647.2|70669.6|70649.6|70670.1|70654.4|70651.8|70636|509
1593567600000|2020-07-01 01:40:00|70669.5|70649.5|70652.4|70632.4|70671.4|70656.4|70649.9|70629.9|458
1593567900000|2020-07-01 01:45:00|70652.9|70632.9|70643.2|70623.2|70652.9|70632.9|70633.9|70617.5|589
1593568200000|2020-07-01 01:50:00|70642.9|70622.9|70625.6|70605.6|70643.6|70623.6|70621.6|70605.3|481
1593568500000|2020-07-01 01:55:00|70625.3|70605.3|70605.6|70595.6|70626.3|70610.7|70592.8|70574.9|636
1593568800000|2020-07-01 02:00:00|70605.5|70595.5|70622.5|70602.5|70624.2|70607.3|70601.8|70587|518
1593569100000|2020-07-01 02:05:00|70623.5|70603.5|70637.4|70617.4|70638.8|70618.8|70611.6|70593.9|479
1593569400000|2020-07-01 02:10:00|70637.2|70617.2|70643.6|70623.6|70647.2|70629.9|70626.6|70610.9|523
1593569700000|2020-07-01 02:15:00|70643.7|70623.7|70630.5|70620.5|70645|70628.1|70630.4|70616.2|504
1593570000000|2020-07-01 02:20:00|70631.1|70621.1|70644.7|70624.7|70645.7|70626.5|70629.8|70613.7|414
1593570300000|2020-07-01 02:25:00|70644.8|70624.8|70630.4|70620.4|70644.8|70628.2|70629.7|70615.2|492
1593570600000|2020-07-01 02:30:00|70630.2|70620.2|70641.5|70621.5|70643.8|70627.2|70629.2|70613.8|556
1593570900000|2020-07-01 02:35:00|70641.4|70621.4|70637.9|70617.9|70642.8|70626.4|70629.1|70613.6|434
1593571200000|2020-07-01 02:40:00|70638|70618|70626.1|70606.1|70638.1|70620|70620.7|70605|510
1593571500000|2020-07-01 02:45:00|70625.8|70605.8|70609.7|70599.7|70627.2|70612.1|70609.7|70595.2|571
1593571800000|2020-07-01 02:50:00|70609.8|70599.8|70618.3|70598.3|70629.9|70614.6|70609.5|70593.8|522
1593572100000|2020-07-01 02:55:00|70620.1|70600.1|70628.1|70608.1|70632.6|70617.7|70618.4|70600.1|513
1593572400000|2020-07-01 03:00:00|70623.9|70613.9|70627.6|70617.6|70634.6|70620.6|70620.7|70606.1|480
1593572700000|2020-07-01 03:05:00|70627.5|70617.5|70636.7|70626.7|70642.7|70627.5|70620.7|70605.7|398
1593573000000|2020-07-01 03:10:00|70635.7|70625.7|70639|70619|70640.3|70625.7|70628.1|70613.1|432
1593573300000|2020-07-01 03:15:00|70638.7|70618.7|70642|70622|70643.2|70628.3|70632.8|70617.2|379
1593573600000|2020-07-01 03:20:00|70641.9|70621.9|70656.9|70636.9|70657.1|70642|70637.2|70621.4|342
1593573900000|2020-07-01 03:25:00|70652.7|70642.7|70656|70646|70670.1|70653.4|70646.9|70631.3|474
1593574200000|2020-07-01 03:30:00|70655.6|70645.6|70653.5|70633.5|70661|70646.4|70651|70633.4|348
1593574500000|2020-07-01 03:35:00|70653.7|70633.7|70657.1|70637.1|70660.6|70640.8|70649.2|70631|274
1593574800000|2020-07-01 03:40:00|70656.8|70636.8|70660.2|70640.2|70661.8|70643|70649.8|70635|348
1593575100000|2020-07-01 03:45:00|70660.3|70640.3|70660.6|70640.6|70665.7|70650.3|70653.5|70637.8|386
1593575400000|2020-07-01 03:50:00|70660.7|70640.7|70663.2|70643.2|70663.2|70647.5|70650.5|70635.2|263
1593575700000|2020-07-01 03:55:00|70663.1|70643.1|70668.7|70648.7|70673.2|70658|70658.7|70642.2|354
1593576000000|2020-07-01 04:00:00|70668.3|70648.3|70667.4|70647.4|70668.6|70653.9|70657.7|70643|319
1593576300000|2020-07-01 04:05:00|70667.7|70647.7|70667.7|70657.7|70674.2|70659.3|70662.1|70646.3|361
1593576600000|2020-07-01 04:10:00|70667.8|70657.8|70667.9|70647.9|70677.9|70663|70663.1|70646.1|336
1593576900000|2020-07-01 04:15:00|70667.8|70647.8|70664.7|70644.7|70667.9|70651.5|70659|70644.1|245
1593577200000|2020-07-01 04:20:00|70664.4|70644.4|70661|70641|70665.2|70650.1|70653.2|70637.8|253
1593577500000|2020-07-01 04:25:00|70661.1|70641.1|70665.3|70645.3|70666.2|70650.7|70659.5|70640.9|275
1593577800000|2020-07-01 04:30:00|70665.2|70645.2|70656.9|70646.9|70665.3|70649|70655.9|70641.4|298
1593578100000|2020-07-01 04:35:00|70661.6|70641.6|70667|70647|70672|70656.4|70657.6|70640.7|402
1593578400000|2020-07-01 04:40:00|70667.1|70647.1|70674.1|70654.1|70677.8|70663.1|70663.9|70646.8|488
1593578700000|2020-07-01 04:45:00|70674.2|70654.2|70687.6|70667.6|70688.8|70673.7|70670.3|70654.2|496
1593579000000|2020-07-01 04:50:00|70687.5|70667.5|70691.3|70671.3|70696.6|70681.8|70681.1|70666.5|580
1593579300000|2020-07-01 04:55:00|70691.4|70671.4|70707.4|70687.4|70708.7|70693|70686.6|70670.9|575
1593579600000|2020-07-01 05:00:00|70707|70687|70691|70681|70709.6|70694.2|70690.6|70680.6|553
1593579900000|2020-07-01 05:05:00|70690.9|70680.9|70700.2|70690.2|70705.4|70690.3|70688.6|70673.4|453
1593580200000|2020-07-01 05:10:00|70700.1|70690.1|70717.9|70707.9|70723.4|70708.5|70700.1|70685.2|492
1593580500000|2020-07-01 05:15:00|70718|70708|70726.7|70716.7|70739|70722.9|70707.1|70691.7|619
1593580800000|2020-07-01 05:20:00|70727.1|70717.1|70734.5|70724.5|70743.1|70728.6|70726.9|70712.2|500
1593581100000|2020-07-01 05:25:00|70739.7|70719.7|70745.1|70725.1|70745.2|70730.4|70729|70714.6|476
1593581400000|2020-07-01 05:30:00|70745.6|70725.6|70734.6|70724.6|70746.5|70731.3|70730.7|70715|532
1593581700000|2020-07-01 05:35:00|70734.4|70724.4|70734.3|70724.3|70740.8|70726.5|70727|70712.3|519
1593582000000|2020-07-01 05:40:00|70734.1|70724.1|70745.8|70725.8|70748.2|70733.7|70723.3|70708.4|582
1593582300000|2020-07-01 05:45:00|70745.7|70725.7|70756.6|70736.6|70757.2|70741.3|70737.3|70721.9|576
1593582600000|2020-07-01 05:50:00|70751.6|70741.6|70753|70733|70774.7|70759.5|70744.7|70729.8|634
1593582900000|2020-07-01 05:55:00|70752.9|70732.9|70738.9|70718.9|70753.1|70734.1|70733.4|70717.5|605
1593583200000|2020-07-01 06:00:00|70739.1|70719.1|70751.5|70731.5|70761|70746.2|70734.5|70718.9|682
1593583500000|2020-07-01 06:05:00|70751.6|70731.6|70725.7|70705.7|70751.7|70737.2|70719.9|70705.1|599
1593583800000|2020-07-01 06:10:00|70725.6|70705.6|70717|70697|70727.9|70712.6|70708.3|70693.3|534
1593584100000|2020-07-01 06:15:00|70716.8|70696.8|70736.2|70716.2|70738.1|70718.8|70706.9|70691.8|521
1593584400000|2020-07-01 06:20:00|70731|70721|70721.6|70701.6|70735.1|70721|70716.5|70701.5|425
1593584700000|2020-07-01 06:25:00|70721.5|70701.5|70710.9|70690.9|70728.9|70713.6|70710.1|70690.1|512
1593585000000|2020-07-01 06:30:00|70711|70691|70719.7|70699.7|70720|70704.5|70700.2|70685.6|554
1593585300000|2020-07-01 06:35:00|70719|70699|70710.8|70700.8|70721.1|70706.2|70708.9|70694.5|446
1593585600000|2020-07-01 06:40:00|70715.8|70695.8|70706.5|70696.5|70718.5|70703.4|70703.7|70688.8|440
1593585900000|2020-07-01 06:45:00|70706.6|70696.6|70712.5|70702.5|70720.7|70706.3|70703.1|70688.2|451
1593586200000|2020-07-01 06:50:00|70717.6|70697.6|70718.7|70698.7|70721.9|70707.6|70711.3|70696.4|344
1593586500000|2020-07-01 06:55:00|70718.3|70698.3|70702.6|70692.6|70718.5|70702.5|70699.4|70682.5|548
1593586800000|2020-07-01 07:00:00|70702.8|70692.8|70715.4|70695.4|70718|70702.4|70701.2|70686.6|483
1593587100000|2020-07-01 07:05:00|70715.3|70695.3|70707.4|70687.4|70715.4|70699.9|70702|70686.8|428
1593587400000|2020-07-01 07:10:00|70707.3|70687.3|70681.8|70661.8|70707.5|70690.7|70677.8|70661.8|693
1593587700000|2020-07-01 07:15:00|70681.4|70661.4|70695.8|70675.8|70699.3|70683.6|70681.3|70661.3|561
1593588000000|2020-07-01 07:20:00|70695.9|70675.9|70690.4|70670.4|70695.9|70680.9|70678.7|70663.5|471
1593588300000|2020-07-01 07:25:00|70690.7|70670.7|70689.2|70669.2|70695.5|70680.3|70685.1|70669.1|457
1593588600000|2020-07-01 07:30:00|70689|70669|70658.7|70648.7|70689|70672.7|70658.7|70642.6|476
1593588900000|2020-07-01 07:35:00|70658.8|70648.8|70673.6|70653.6|70674.1|70657.7|70657.5|70641.6|504
1593589200000|2020-07-01 07:40:00|70674.2|70654.2|70673.5|70653.5|70687.4|70670.7|70667.2|70651.1|503
1593589500000|2020-07-01 07:45:00|70673.6|70653.6|70679.3|70659.3|70683.7|70667.9|70667.8|70653.1|605
1593589800000|2020-07-01 07:50:00|70679.2|70659.2|70664.2|70644.2|70680|70663.5|70660.3|70644|480
1593590100000|2020-07-01 07:55:00|70664.3|70644.3|70649.9|70639.9|70668.1|70650.8|70643|70628.3|521
1593590400000|2020-07-01 08:00:00|70649.7|70639.7|70643.6|70633.6|70659.5|70644.4|70634.2|70614.2|579
1593590700000|2020-07-01 08:05:00|70643.5|70633.5|70644.8|70624.8|70647.8|70633.8|70634.2|70619.2|437
1593591000000|2020-07-01 08:10:00|70644.9|70624.9|70644.8|70624.8|70644.9|70628.3|70630.1|70615.3|500
1593591300000|2020-07-01 08:15:00|70644.3|70624.3|70647.4|70627.4|70651|70635.4|70631.5|70615.2|497
1593591600000|2020-07-01 08:20:00|70647.2|70627.2|70636.1|70616.1|70649.4|70634.1|70630.9|70615.7|399
1593591900000|2020-07-01 08:25:00|70635.8|70615.8|70634.7|70624.7|70643.4|70628.7|70629.9|70614|424
1593592200000|2020-07-01 08:30:00|70634.8|70624.8|70622.9|70612.9|70640|70624.8|70622.5|70607.2|442
1593592500000|2020-07-01 08:35:00|70628|70608|70620.9|70600.9|70628|70613.4|70615.8|70600.4|519
1593592800000|2020-07-01 08:40:00|70620.8|70600.8|70616.8|70606.8|70621.8|70607.1|70608.6|70593.7|524
1593593100000|2020-07-01 08:45:00|70618.2|70608.2|70630|70610|70636.3|70621.2|70617.7|70602.9|462
1593593400000|2020-07-01 08:50:00|70629.9|70609.9|70627.9|70617.9|70636.4|70619.8|70621.8|70608.1|433
1593593700000|2020-07-01 08:55:00|70627.8|70617.8|70647.6|70637.6|70657.6|70644.3|70627.8|70611.2|665
1593594000000|2020-07-01 09:00:00|70647.3|70637.3|70647.7|70627.7|70658.8|70641.1|70639.1|70623.5|562
1593594300000|2020-07-01 09:05:00|70648|70628|70640.8|70620.8|70650.4|70635.4|70630.1|70613.1|473
1593594600000|2020-07-01 09:10:00|70636.1|70626.1|70631.8|70621.8|70645.3|70629.6|70628.2|70613.5|368
1593594900000|2020-07-01 09:15:00|70631.7|70621.7|70638.1|70618.1|70639.3|70624.2|70627.6|70613.4|379
1593595200000|2020-07-01 09:20:00|70638.4|70618.4|70633.8|70623.8|70642.7|70627.3|70631.6|70616.6|350
1593595500000|2020-07-01 09:25:00|70633.4|70623.4|70647|70627|70647.8|70632.2|70633.4|70618.6|363
1593595800000|2020-07-01 09:30:00|70647.1|70627.1|70637.2|70627.2|70652.3|70637|70633.6|70619|433
1593596100000|2020-07-01 09:35:00|70642|70622|70633.6|70623.6|70646.4|70631.4|70631.8|70617.7|380
1593596400000|2020-07-01 09:40:00|70638.8|70618.8|70645.7|70635.7|70653.7|70638.1|70636.6|70618.7|409
1593596700000|2020-07-01 09:45:00|70645.6|70635.6|70658.2|70638.2|70662.1|70647.1|70645.6|70631.4|523
1593597000000|2020-07-01 09:50:00|70658.3|70638.3|70653.9|70643.9|70663.1|70648.3|70652.4|70635.8|426
1593597300000|2020-07-01 09:55:00|70653.7|70643.7|70668.7|70648.7|70670.1|70653.8|70653.4|70639.8|501
1593597600000|2020-07-01 10:00:00|70668.8|70648.8|70677.8|70657.8|70679|70659|70663|70646.5|428
1593597900000|2020-07-01 10:05:00|70678|70658|70667|70647|70679.4|70661.9|70659.9|70644|450
1593598200000|2020-07-01 10:10:00|70667.1|70647.1|70670.4|70650.4|70674.6|70654.6|70661|70646|411
1593598500000|2020-07-01 10:15:00|70670.2|70650.2|70674.8|70654.8|70676.8|70656.8|70663.7|70647.5|530
1593598800000|2020-07-01 10:20:00|70674.4|70654.4|70673.3|70653.3|70681.5|70664.1|70672.7|70652.7|499
1593599100000|2020-07-01 10:25:00|70673.2|70653.2|70674|70654|70674.6|70657.6|70667.3|70651.3|323
1593599400000|2020-07-01 10:30:00|70674.1|70654.1|70655.5|70645.5|70674.8|70656.1|70655.5|70639|486
1593599700000|2020-07-01 10:35:00|70660.3|70640.3|70674.8|70654.8|70676|70660.1|70656|70640.3|506
1593600000000|2020-07-01 10:40:00|70674.7|70654.7|70672.2|70652.2|70676|70661.4|70660.4|70645.4|486
1593600300000|2020-07-01 10:45:00|70672.3|70652.3|70674.2|70664.2|70681.1|70665.2|70666.2|70650.1|443
1593600600000|2020-07-01 10:50:00|70674.1|70664.1|70680.1|70660.1|70682.6|70668|70665.9|70650.7|459
1593600900000|2020-07-01 10:55:00|70680.2|70660.2|70674.7|70654.7|70680.2|70664.6|70672.9|70652.9|352
1593601200000|2020-07-01 11:00:00|70674.5|70654.5|70685.5|70665.5|70686|70670.9|70673.2|70654.4|473
1593601500000|2020-07-01 11:05:00|70685.6|70665.6|70684.5|70664.5|70692.6|70676.8|70680.4|70662.8|569
1593601800000|2020-07-01 11:10:00|70684.3|70664.3|70682.6|70662.6|70689|70673.8|70680.3|70660.3|449
1593602100000|2020-07-01 11:15:00|70682.8|70662.8|70687.9|70667.9|70688.3|70668.3|70678|70658|458
1593602400000|2020-07-01 11:20:00|70688.1|70668.1|70689.9|70669.9|70693.9|70677.7|70683.2|70666.4|419
1593602700000|2020-07-01 11:25:00|70689.8|70669.8|70691.1|70671.1|70692.1|70677.1|70685.3|70667.8|439
1593603000000|2020-07-01 11:30:00|70690.9|70670.9|70708.3|70688.3|70710.4|70690.4|70687.9|70667.9|502
1593603300000|2020-07-01 11:35:00|70706.7|70686.7|70701.6|70681.6|70712.4|70695|70697|70680.2|601
1593603600000|2020-07-01 11:40:00|70701.5|70681.5|70702.6|70682.6|70706.9|70690.8|70697.9|70677.9|480
1593603900000|2020-07-01 11:45:00|70702.8|70682.8|70712.1|70692.1|70712.6|70695.7|70701.2|70682.7|501
1593604200000|2020-07-01 11:50:00|70712.3|70692.3|70693.7|70673.7|70712.6|70693|70688.1|70668.1|551
1593604500000|2020-07-01 11:55:00|70693.8|70673.8|70698|70678|70698.3|70678.3|70685.5|70665.5|487
1593604800000|2020-07-01 12:00:00|70698.6|70678.6|70698.4|70678.4|70707.3|70688.3|70694.1|70674.1|678
1593605100000|2020-07-01 12:05:00|70698.5|70678.5|70696.4|70676.4|70701.9|70681.9|70694.3|70674.3|559
1593605400000|2020-07-01 12:10:00|70696.6|70676.6|70703|70669.6|70707.2|70678.5|70684|70664|660
1593605700000|2020-07-01 12:15:00|70704|70669.4|70703.9|70683.9|70706.6|70689.9|70692.3|70668.7|738
1593606000000|2020-07-01 12:20:00|70703.8|70683.8|70696.3|70676.3|70706.7|70691.4|70693.7|70673.7|697
1593606300000|2020-07-01 12:25:00|70696.2|70676.2|70699.8|70679.8|70705.2|70687.1|70695.6|70675.6|572
1593606600000|2020-07-01 12:30:00|70699.9|70679.9|70692.6|70672.6|70701.6|70681.6|70691.5|70671.5|680
1593606900000|2020-07-01 12:35:00|70692.7|70672.7|70677|70657|70693.2|70673.2|70668.1|70648.1|735
1593607200000|2020-07-01 12:40:00|70676.6|70656.6|70680.7|70660.7|70683.7|70663.7|70666.8|70650.9|641
1593607500000|2020-07-01 12:45:00|70680.6|70660.6|70671.7|70651.7|70680.7|70662|70663.4|70647.1|685
1593607800000|2020-07-01 12:50:00|70671.8|70651.8|70673.6|70653.6|70677.1|70660.9|70661.2|70646.1|645
1593608100000|2020-07-01 12:55:00|70673.8|70653.8|70653.7|70643.7|70675.4|70656.4|70652.4|70637.7|691
1593608400000|2020-07-01 13:00:00|70653.6|70643.6|70677.1|70657.1|70694.1|70675.3|70652.8|70638|862
1593608700000|2020-07-01 13:05:00|70677.2|70657.2|70691.9|70671.9|70696.5|70681.2|70669.2|70649.7|771
1593609000000|2020-07-01 13:10:00|70692|70672|70688.1|70668.1|70696.4|70677.5|70678|70658|613
1593609300000|2020-07-01 13:15:00|70688.3|70668.3|70687.8|70667.8|70693.3|70677.5|70678.7|70664.3|656
1593609600000|2020-07-01 13:20:00|70687.7|70667.7|70689.9|70669.9|70690.8|70676.1|70676|70657.9|591
1593609900000|2020-07-01 13:25:00|70690|70670|70698.6|70678.6|70703.2|70687.6|70683.7|70665.2|628
1593610200000|2020-07-01 13:30:00|70699.1|70679.1|70681.9|70661.9|70702.4|70684.8|70675.7|70655.7|769
1593610500000|2020-07-01 13:35:00|70681.8|70661.8|70683.9|70663.9|70688.2|70670.7|70664.6|70649.7|831
1593610800000|2020-07-01 13:40:00|70683.8|70663.8|70678.9|70658.9|70684.6|70669.5|70667|70652.9|788
1593611100000|2020-07-01 13:45:00|70678.7|70658.7|70670|70660|70683.8|70668.5|70668.9|70654.2|777
1593611400000|2020-07-01 13:50:00|70675.2|70655.2|70702.2|70682.2|70702.5|70687.3|70665.6|70650.2|759
1593611700000|2020-07-01 13:55:00|70702.3|70682.3|70692|70672|70709.7|70689.7|70689.5|70669.5|661
1593612000000|2020-07-01 14:00:00|70691.9|70671.9|70665.9|70645.9|70695.9|70675.9|70655.9|70635.9|894
1593612300000|2020-07-01 14:05:00|70665.4|70645.4|70664.4|70644.4|70673.8|70653.8|70656.8|70639.9|870
1593612600000|2020-07-01 14:10:00|70659.8|70649.8|70657.8|70637.8|70663.8|70649.8|70647.5|70632.3|742
1593612900000|2020-07-01 14:15:00|70657.9|70637.9|70659.3|70639.3|70662.6|70645|70647.8|70632.3|669
1593613200000|2020-07-01 14:20:00|70659.4|70639.4|70653.6|70643.6|70660.8|70645.7|70644.5|70628.3|633
1593613500000|2020-07-01 14:25:00|70657.8|70637.8|70637.5|70617.5|70658.5|70642.5|70637.5|70617.5|693
1593613800000|2020-07-01 14:30:00|70637.6|70617.6|70649.4|70629.4|70650|70634.7|70625.8|70610.7|776
1593614100000|2020-07-01 14:35:00|70649.7|70629.7|70661.3|70641.3|70669.3|70654.2|70643.5|70628.4|738
1593614400000|2020-07-01 14:40:00|70661.1|70641.1|70665.7|70645.7|70667.3|70652.8|70649.8|70634.1|690
1593614700000|2020-07-01 14:45:00|70665.4|70645.4|70666.8|70646.8|70671.1|70651.5|70660.5|70641.3|717
1593615000000|2020-07-01 14:50:00|70667.1|70647.1|70674.9|70654.9|70677.6|70661.6|70662.6|70647|603
1593615300000|2020-07-01 14:55:00|70675.1|70655.1|70661.7|70651.7|70677.1|70661.3|70661.7|70647|683
1593615600000|2020-07-01 15:00:00|70661.2|70651.2|70666.9|70646.9|70676|70661|70659.5|70643.6|731
1593615900000|2020-07-01 15:05:00|70666.8|70646.8|70675.4|70655.4|70676.9|70656.9|70658.8|70638.8|605
1593616200000|2020-07-01 15:10:00|70675.5|70655.5|70680.4|70660.4|70706.7|70689.4|70673.2|70655.2|727
1593616500000|2020-07-01 15:15:00|70680.8|70660.8|70693.6|70673.6|70697.1|70677.1|70675.2|70655.2|652
1593616800000|2020-07-01 15:20:00|70693.7|70673.7|70695.1|70675.1|70702.2|70686.6|70689.4|70669.4|653
1593617100000|2020-07-01 15:25:00|70695.2|70675.2|70692.9|70672.9|70697.1|70678.8|70682.7|70666.7|658
1593617400000|2020-07-01 15:30:00|70692.7|70672.7|70693.7|70673.7|70698.7|70680.2|70684.3|70667.7|669
1593617700000|2020-07-01 15:35:00|70693.9|70673.9|70700.5|70680.5|70702.6|70686.5|70693.4|70673.5|646
1593618000000|2020-07-01 15:40:00|70700.1|70680.1|70689.9|70669.9|70706.3|70690.7|70689.1|70669.1|538
1593618300000|2020-07-01 15:45:00|70685|70675|70674.1|70654.1|70690.2|70675|70669.5|70653.5|546
1593618600000|2020-07-01 15:50:00|70674|70654|70676.2|70656.2|70677.3|70662.2|70671.2|70651.4|512
1593618900000|2020-07-01 15:55:00|70676.3|70656.3|70671.1|70651.1|70676.6|70659.6|70660.7|70645.4|504
1593619200000|2020-07-01 16:00:00|70671.3|70651.3|70672.2|70652.2|70676.8|70659.6|70666.7|70651|463
1593619500000|2020-07-01 16:05:00|70672.4|70652.4|70672.7|70652.7|70676.7|70660.7|70667.2|70651.9|408
1593619800000|2020-07-01 16:10:00|70672.6|70652.6|70672.4|70652.4|70678.8|70664.4|70661.5|70645.4|466
1593620100000|2020-07-01 16:15:00|70671.8|70651.8|70670|70650|70675|70658.4|70663|70648|378
1593620400000|2020-07-01 16:20:00|70670.1|70650.1|70666.5|70646.5|70671.2|70656.2|70659.3|70643.1|370
1593620700000|2020-07-01 16:25:00|70666.8|70646.8|70666.1|70646.1|70667.1|70651.4|70657.6|70641.6|466
1593621000000|2020-07-01 16:30:00|70665.8|70645.8|70675|70655|70677.2|70659.2|70659.7|70644.1|516
1593621300000|2020-07-01 16:35:00|70674.9|70654.9|70665.1|70645.1|70676.7|70660.7|70658.5|70642.9|489
1593621600000|2020-07-01 16:40:00|70665.2|70645.2|70673.7|70653.7|70674|70659.1|70665.1|70645.1|354
1593621900000|2020-07-01 16:45:00|70673.5|70653.5|70708.7|70688.7|70737.3|70717.3|70672.4|70652.4|867
1593622200000|2020-07-01 16:50:00|70708.5|70688.5|70732.3|70712.3|70732.3|70712.3|70686|70668.6|679
1593622500000|2020-07-01 16:55:00|70730.8|70710.8|70705.6|70685.6|70731.4|70711.4|70705.4|70685.4|574
1593622800000|2020-07-01 17:00:00|70705.7|70685.7|70706.2|70686.2|70707.6|70692.6|70699.6|70680.7|425
1593623100000|2020-07-01 17:05:00|70706|70686|70715.8|70695.8|70717.7|70697.7|70697.9|70677.9|539
1593623400000|2020-07-01 17:10:00|70715.7|70695.7|70716.1|70696.1|70719.3|70703.9|70707.1|70691.9|465
1593623700000|2020-07-01 17:15:00|70716|70696|70710.9|70690.9|70716|70699.3|70703.9|70688.9|351
1593624000000|2020-07-01 17:20:00|70710.7|70690.7|70719.8|70699.8|70722.5|70703.7|70708|70689.7|371
1593624300000|2020-07-01 17:25:00|70719.7|70699.7|70724.8|70704.8|70727.4|70707.4|70712.7|70696.5|370
1593624600000|2020-07-01 17:30:00|70724.7|70704.7|70716.1|70696.1|70724.8|70704.8|70711.7|70694.8|283
1593624900000|2020-07-01 17:35:00|70716.2|70696.2|70708.9|70688.9|70716.2|70696.2|70705.6|70685.6|321
1593625200000|2020-07-01 17:40:00|70709|70689|70719.2|70699.2|70719.6|70701.7|70708.5|70688.5|299
1593625500000|2020-07-01 17:45:00|70719.1|70699.1|70714|70694|70719.7|70700|70707.5|70692.7|292
1593625800000|2020-07-01 17:50:00|70713.9|70693.9|70714|70694|70715.1|70699.8|70708.9|70693.4|224
1593626100000|2020-07-01 17:55:00|70713.8|70693.8|70715.7|70658.8|70718.9|70698.3|70705.3|70656.3|360
1593626400000|2020-07-01 18:00:00|70715.3|70658.2|70717.8|70697.8|70720.1|70700.1|70707.2|70656.8|492
1593626700000|2020-07-01 18:05:00|70717.9|70697.9|70709.9|70689.9|70722.4|70702.4|70708.1|70688.1|483
1593627000000|2020-07-01 18:10:00|70709.7|70689.7|70707.4|70687.4|70714.3|70694.3|70700.8|70685.9|525
1593627300000|2020-07-01 18:15:00|70707.6|70687.6|70712.6|70692.6|70715.1|70695.1|70705|70685|437
1593627600000|2020-07-01 18:20:00|70712.5|70692.5|70709.9|70689.9|70713.1|70693.1|70707.9|70687.9|452
1593627900000|2020-07-01 18:25:00|70709.8|70689.8|70712|70692|70712.6|70692.6|70708.8|70688.8|373
1593628200000|2020-07-01 18:30:00|70712.2|70692.2|70713.4|70693.4|70714|70694|70709.7|70689.7|348
1593628500000|2020-07-01 18:35:00|70713.7|70693.7|70715.9|70695.9|70716.3|70696.3|70711.6|70691.6|381
1593628800000|2020-07-01 18:40:00|70715|70695|70715.2|70695.2|70716.4|70696.4|70714.2|70694.2|336
1593629100000|2020-07-01 18:45:00|70714.6|70694.6|70715.2|70695.2|70717|70697|70714.5|70694.5|304
1593629400000|2020-07-01 18:50:00|70715.3|70695.3|70715.3|70695.3|70716.3|70696.3|70714.5|70694.5|312
1593629700000|2020-07-01 18:55:00|70715.2|70695.2|70714.3|70694.3|70717.2|70697.2|70713.1|70693.1|433
1593630000000|2020-07-01 19:00:00|70714.7|70694.7|70692.3|70672.3|70717.1|70697.1|70691.1|70671.1|334
1593630300000|2020-07-01 19:05:00|70692.9|70672.9|70686.6|70666.6|70696.2|70676.2|70685.8|70665.8|416
1593630600000|2020-07-01 19:10:00|70688.8|70668.8|70697.3|70677.3|70700.7|70680.7|70687.5|70667.5|533
1593630900000|2020-07-01 19:15:00|70697.2|70677.2|70698.1|70678.1|70698.6|70678.6|70696.2|70676.2|432
1593631200000|2020-07-01 19:20:00|70697.6|70677.6|70696.7|70676.7|70698|70678|70695.9|70675.9|301
1593631500000|2020-07-01 19:25:00|70696.8|70676.8|70697.1|70677.1|70698|70678|70696|70676|279
1593631800000|2020-07-01 19:30:00|70697.4|70677.4|70690.6|70670.6|70697.8|70677.8|70682.7|70662.7|417
1593632100000|2020-07-01 19:35:00|70690.5|70670.5|70702|70682|70703.1|70683.1|70690|70670|267
1593632400000|2020-07-01 19:40:00|70701.5|70681.5|70684.4|70664.4|70701.9|70681.9|70681.7|70661.7|376
1593632700000|2020-07-01 19:45:00|70684|70664|70680.9|70660.9|70685.2|70665.2|70677.3|70657.3|392
1593633000000|2020-07-01 19:50:00|70681.1|70661.1|70681.1|70661.1|70682.9|70662.9|70679.7|70659.7|288
1593633300000|2020-07-01 19:55:00|70681.2|70661.2|70687.5|70667.5|70688.4|70672.7|70681.2|70661.2|334
1593633600000|2020-07-01 20:00:00|70687.1|70667.1|70692.3|70672.3|70693.3|70673.3|70686.7|70666.7|265
1593633900000|2020-07-01 20:05:00|70692.6|70672.6|70694.5|70674.5|70695.8|70675.8|70691.9|70671.9|170
1593634200000|2020-07-01 20:10:00|70694.6|70674.6|70695.8|70675.8|70697.7|70677.7|70693.5|70673.5|195
1593634500000|2020-07-01 20:15:00|70695.9|70675.9|70696.4|70676.4|70696.9|70676.9|70691.4|70671.4|175
1593634800000|2020-07-01 20:20:00|70696.3|70676.3|70696.3|70676.3|70696.9|70676.9|70695.4|70675.4|132
1593635100000|2020-07-01 20:25:00|70696.5|70676.5|70696.6|70676.6|70697.3|70677.3|70694.1|70674.1|137
1593635400000|2020-07-01 20:30:00|70696|70676|70692.5|70672.5|70701.2|70681.2|70692.1|70672.1|167
1593635700000|2020-07-01 20:35:00|70692.6|70672.6|70689|70669|70692.9|70672.9|70687.9|70667.9|123
1593636000000|2020-07-01 20:40:00|70688.8|70668.8|70688.7|70668.7|70690|70670|70688.6|70668.6|89
1593636300000|2020-07-01 20:45:00|70688.8|70668.8|70689|70669|70690.4|70670.4|70687.7|70667.7|84
1593636600000|2020-07-01 20:50:00|70688.7|70668.7|70689|70669|70691.6|70671.6|70688.3|70668.3|77
1593636900000|2020-07-01 20:55:00|70688.6|70668.6|70698.2|70651.8|70704.3|70674.8|70680|70649.5|235
1593637200000|2020-07-01 21:00:00|70700|70650.7|70712.3|70646.5|70712.3|70655.7|70699.8|70646.5|31
1593637500000|2020-07-01 21:05:00|70704.7|70653.7|70709.9|70650.5|70719.2|70655.5|70704.7|70631.4|64
1593637800000|2020-07-01 21:10:00|70714.2|70649.8|70713.7|70648.4|70717.9|70655.2|70701.2|70639.5|80
1593638100000|2020-07-01 21:15:00|70713.5|70650.9|70710.3|70652.3|70716.4|70654.9|70701|70632.2|80
1593638400000|2020-07-01 21:20:00|70703.6|70635.3|70714.4|70641.3|70715.6|70653.8|70703.6|70635.3|101
1593638700000|2020-07-01 21:25:00|70714|70637.3|70707.3|70652.8|70715.4|70653.8|70702.9|70633.5|60
1593639000000|2020-07-01 21:30:00|70709.8|70649.7|70714|70659.7|70714|70659.8|70698.9|70641.5|155
1593639300000|2020-07-01 21:35:00|70715|70659.8|70711.4|70640.2|70716.3|70662.9|70709.1|70640|199
1593639600000|2020-07-01 21:40:00|70712|70648.5|70710|70642.7|70717|70661.9|70710|70638|72
1593639900000|2020-07-01 21:45:00|70716.1|70650.4|70712|70651.8|70716.1|70659.4|70703.1|70637.9|68
1593640200000|2020-07-01 21:50:00|70712.3|70652.2|70713.4|70662.4|70713.8|70664.5|70705.3|70652.2|73
1593640500000|2020-07-01 21:55:00|70712|70659.2|70709|70652.9|70714.2|70665.5|70706.6|70645.8|98
1593640800000|2020-07-01 22:00:00|70705.1|70653.3|70710.3|70659.6|70718.4|70668.9|70705.1|70646.9|156
1593641100000|2020-07-01 22:05:00|70710.4|70660.2|70709.5|70660.1|70713.2|70663.8|70706.2|70655.3|121
1593641400000|2020-07-01 22:10:00|70707.5|70657.6|70704.4|70654.3|70712.7|70667.3|70702.5|70652.8|166
1593641700000|2020-07-01 22:15:00|70702.4|70658.4|70701.3|70659.3|70710.7|70665.1|70698.2|70648.5|156
1593642000000|2020-07-01 22:20:00|70699.2|70658.3|70700.6|70666.1|70704.2|70669.4|70696.4|70652.4|133
1593642300000|2020-07-01 22:25:00|70702.5|70660.9|70702.1|70662.7|70708.2|70670.7|70687.2|70655.8|193
1593642600000|2020-07-01 22:30:00|70702.4|70663.3|70702.3|70656.7|70703.8|70677.3|70697.3|70655.5|130
1593642900000|2020-07-01 22:35:00|70703.3|70667|70702.4|70661.6|70704.6|70668.1|70699|70651.1|140
1593643200000|2020-07-01 22:40:00|70702.7|70660.4|70701.7|70654.1|70704.9|70666.7|70701|70652.4|130
1593643500000|2020-07-01 22:45:00|70702.7|70654|70702.5|70661.7|70707.6|70671.1|70700.4|70654|110
1593643800000|2020-07-01 22:50:00|70700.8|70662.4|70701|70662.4|70703.3|70666.7|70700.1|70653.6|50
1593644100000|2020-07-01 22:55:00|70701.9|70661.9|70699.5|70661|70704.2|70671.1|70697.7|70653.6|85
1593644400000|2020-07-01 23:00:00|70697.7|70661.8|70698.2|70666.2|70706.5|70672.1|70691.7|70655|314
1593644700000|2020-07-01 23:05:00|70696.7|70666.4|70693.4|70673.4|70701.2|70674.5|70690.7|70661.4|233
1593645000000|2020-07-01 23:10:00|70693.8|70673.8|70695.9|70662.8|70702.1|70675.2|70688.3|70662|193
1593645300000|2020-07-01 23:15:00|70695.4|70663.2|70688.9|70668.9|70698|70673|70686.9|70656|213
1593645600000|2020-07-01 23:20:00|70689.4|70669.4|70692.2|70661.4|70697.3|70670.4|70684.4|70657.9|160
1593645900000|2020-07-01 23:25:00|70692.7|70659.9|70689.7|70669.7|70697.5|70671.4|70686.4|70656.1|116
1593646200000|2020-07-01 23:30:00|70689.9|70669.9|70685.4|70665.4|70697.9|70670.9|70683.6|70661.4|212
1593646500000|2020-07-01 23:35:00|70685.1|70665.1|70684.5|70664.5|70689.8|70669.8|70683.6|70663.6|225
1593646800000|2020-07-01 23:40:00|70685.8|70665.8|70678.8|70658.8|70687.4|70667.4|70674.8|70654.8|327
1593647100000|2020-07-01 23:45:00|70678.9|70658.9|70680.3|70660.3|70686.8|70666.8|70676.6|70656.6|301
1593647400000|2020-07-01 23:50:00|70680.1|70660.1|70680|70660|70686.6|70666.6|70678.2|70658.2|255
1593647700000|2020-07-01 23:55:00|70680.4|70660.4|70686.6|70666.6|70686.9|70666.9|70679.7|70659.7|214
1593648000000|2020-07-02 00:00:00|70686.1|70666.1|70686.6|70666.6|70690.3|70670.3|70674.4|70654.4|509
1593648300000|2020-07-02 00:05:00|70686.3|70666.3|70685|70665|70689.3|70669.3|70683.5|70663.5|230
1593648600000|2020-07-02 00:10:00|70684.9|70664.9|70684.2|70664.2|70686|70666|70678.9|70658.9|388
1593648900000|2020-07-02 00:15:00|70683.7|70663.7|70683.7|70663.7|70686.9|70666.9|70678.1|70658.1|344
1593649200000|2020-07-02 00:20:00|70684|70664|70674.2|70654.2|70685.3|70665.3|70672.5|70652.5|443
1593649500000|2020-07-02 00:25:00|70673.9|70653.9|70703.7|70683.7|70705.9|70685.9|70671.9|70651.9|434
1593649800000|2020-07-02 00:30:00|70703.4|70683.4|70703.4|70683.4|70707.1|70687.1|70682.9|70662.9|451
1593650100000|2020-07-02 00:35:00|70703.2|70683.2|70693.4|70673.4|70703.2|70683.2|70688.1|70672|297
1593650400000|2020-07-02 00:40:00|70693.3|70673.3|70677.3|70657.3|70695.2|70675.2|70676.7|70656.7|420
1593650700000|2020-07-02 00:45:00|70677.2|70657.2|70665.1|70645.1|70687.8|70667.8|70663.3|70643.3|337
1593651000000|2020-07-02 00:50:00|70665.3|70645.3|70663.9|70643.9|70669.1|70649.1|70658.3|70638.3|452
1593651300000|2020-07-02 00:55:00|70663.8|70643.8|70661.8|70641.8|70668.6|70648.6|70658|70640.8|391
1593651600000|2020-07-02 01:00:00|70661.3|70641.3|70658|70648|70664.3|70649.2|70656.5|70636.5|471
1593651900000|2020-07-02 01:05:00|70657.9|70647.9|70660.2|70640.2|70665.6|70649.4|70652.2|70637.2|388
1593652200000|2020-07-02 01:10:00|70660|70640|70661.6|70641.6|70668|70650.6|70655.8|70635.8|520
1593652500000|2020-07-02 01:15:00|70661.5|70641.5|70655.7|70645.7|70668.9|70648.9|70647.8|70633.1|540
1593652800000|2020-07-02 01:20:00|70656|70646|70641.3|70631.3|70662.6|70648.9|70635.9|70625.9|658
1593653100000|2020-07-02 01:25:00|70640.8|70630.8|70641.7|70621.7|70642.3|70632.3|70632.5|70618.5|450
1593653400000|2020-07-02 01:30:00|70636.9|70626.9|70637.9|70627.9|70645.1|70635.1|70630.8|70620.7|569
1593653700000|2020-07-02 01:35:00|70637.7|70627.7|70658.4|70648.4|70665|70655|70631.9|70621.9|679
1593654000000|2020-07-02 01:40:00|70658.3|70648.3|70659.6|70649.6|70669.5|70659.5|70652.8|70642.8|641
1593654300000|2020-07-02 01:45:00|70659.4|70649.4|70651.9|70641.9|70661|70651|70651.4|70641.4|467
1593654600000|2020-07-02 01:50:00|70652|70642|70655.5|70645.5|70663.5|70653.5|70645.3|70632.1|653
1593654900000|2020-07-02 01:55:00|70655.4|70645.4|70686.3|70676.3|70688.9|70678.9|70653.7|70643.7|581
1593655200000|2020-07-02 02:00:00|70686.2|70676.2|70682.7|70672.7|70700.6|70690.6|70681.8|70671.8|644
1593655500000|2020-07-02 02:05:00|70682.5|70672.5|70691.3|70681.3|70692.5|70682.5|70679.5|70669.5|424
1593655800000|2020-07-02 02:10:00|70691.2|70681.2|70682.1|70672.1|70695|70685|70679.9|70669.9|493
1593656100000|2020-07-02 02:15:00|70682|70672|70679.3|70669.3|70686.5|70676.5|70674|70664|545
1593656400000|2020-07-02 02:20:00|70679.5|70669.5|70692.9|70682.9|70694.4|70684.4|70676.3|70666.3|478
1593656700000|2020-07-02 02:25:00|70692.8|70682.8|70685.6|70675.6|70697.2|70687.2|70685.4|70675.4|493
1593657000000|2020-07-02 02:30:00|70685.8|70675.8|70686.1|70676.1|70691.8|70681.8|70678.3|70668.3|562
1593657300000|2020-07-02 02:35:00|70685.8|70675.8|70695.9|70685.9|70696.2|70686.2|70683.3|70673.3|499
1593657600000|2020-07-02 02:40:00|70696.2|70686.2|70693.1|70683.1|70699.5|70689.5|70690.1|70680.1|453
1593657900000|2020-07-02 02:45:00|70693.2|70683.2|70692.1|70682.1|70697.6|70687.6|70689.5|70679.5|390
1593658200000|2020-07-02 02:50:00|70692.2|70682.2|70690|70680|70694.7|70684.7|70683.6|70673.6|472
1593658500000|2020-07-02 02:55:00|70690.2|70680.2|70680.9|70670.9|70694.8|70684.8|70680.3|70670.3|365
1593658800000|2020-07-02 03:00:00|70680.7|70670.7|70690|70680|70693|70683|70676.6|70666.6|429
1593659100000|2020-07-02 03:05:00|70690.1|70680.1|70685.1|70675.1|70694.6|70682.6|70683.6|70673.6|459
1593659400000|2020-07-02 03:10:00|70684.5|70674.5|70697.7|70687.7|70698.9|70688.9|70683.6|70673.6|380
1593659700000|2020-07-02 03:15:00|70697.6|70687.6|70720.9|70710.9|70722.4|70712.4|70696.8|70686.8|440
1593660000000|2020-07-02 03:20:00|70720.8|70710.8|70710.1|70700.1|70721.3|70711.3|70709.8|70699.8|379
1593660300000|2020-07-02 03:25:00|70710|70700|70714.9|70704.9|70717.3|70707.3|70702.5|70692.5|355
1593660600000|2020-07-02 03:30:00|70715.1|70705.1|70713.9|70703.9|70722.9|70712.9|70713.6|70703.6|428
1593660900000|2020-07-02 03:35:00|70714.2|70704.2|70705.9|70695.9|70714.7|70704.7|70705.6|70695.6|414
1593661200000|2020-07-02 03:40:00|70706|70696|70710.6|70700.6|70716.2|70706.2|70705.4|70695.4|488
1593661500000|2020-07-02 03:45:00|70710.8|70700.8|70711.6|70701.6|70716.9|70706.9|70708|70698|440
1593661800000|2020-07-02 03:50:00|70711.5|70701.5|70712.6|70702.6|70715.6|70705.6|70710.3|70700.3|289
1593662100000|2020-07-02 03:55:00|70712.7|70702.7|70709.7|70699.7|70714.3|70704.3|70708|70698|320
1593662400000|2020-07-02 04:00:00|70709.5|70699.5|70712.3|70702.3|70713|70703|70708|70698|308
1593662700000|2020-07-02 04:05:00|70712.2|70702.2|70710.8|70700.8|70712.5|70702.5|70709.1|70699.1|239
1593663000000|2020-07-02 04:10:00|70710.9|70700.9|70705.2|70695.2|70710.9|70700.9|70699.3|70689.3|317
1593663300000|2020-07-02 04:15:00|70705.1|70695.1|70704.9|70694.9|70708.5|70698.5|70702.6|70692.6|285
1593663600000|2020-07-02 04:20:00|70704.4|70694.4|70709.5|70699.5|70710.5|70700.5|70703.5|70693.5|248
1593663900000|2020-07-02 04:25:00|70709|70699|70705.3|70695.3|70710.4|70700.4|70704.8|70694.8|326
1593664200000|2020-07-02 04:30:00|70705.2|70695.2|70700.8|70690.8|70706.9|70696.9|70699.4|70689.4|239
1593664500000|2020-07-02 04:35:00|70700.6|70690.6|70695.8|70685.8|70700.7|70690.7|70694.7|70684.7|328
1593664800000|2020-07-02 04:40:00|70695.9|70685.9|70695.3|70685.3|70696.3|70686.3|70694|70684|180
1593665100000|2020-07-02 04:45:00|70695.2|70685.2|70692.4|70682.4|70695.8|70685.8|70687.8|70677.8|288
1593665400000|2020-07-02 04:50:00|70692.2|70682.2|70687.2|70677.2|70693|70683|70685.8|70675.8|248
1593665700000|2020-07-02 04:55:00|70687.1|70677.1|70695.9|70685.9|70696.7|70686.7|70687.1|70677.1|356
1593666000000|2020-07-02 05:00:00|70695.8|70685.8|70692.7|70682.7|70697.2|70687.2|70692.4|70682.4|278
1593666300000|2020-07-02 05:05:00|70692.9|70682.9|70694.8|70684.8|70697.2|70687.2|70691.7|70681.7|264
1593666600000|2020-07-02 05:10:00|70695|70685|70696.8|70686.8|70696.8|70686.8|70690|70680|335
1593666900000|2020-07-02 05:15:00|70696.9|70686.9|70697|70687|70700.8|70690.8|70693.2|70683.2|355
1593667200000|2020-07-02 05:20:00|70697.1|70687.1|70691.2|70681.2|70697.7|70687.7|70691.2|70681.2|278
1593667500000|2020-07-02 05:25:00|70692.4|70682.4|70689.5|70679.5|70698.1|70688.1|70689.2|70679.2|301
1593667800000|2020-07-02 05:30:00|70689.2|70679.2|70693|70683|70696.5|70686.5|70687.4|70677.4|453
1593668100000|2020-07-02 05:35:00|70692.9|70682.9|70702.2|70692.2|70702.8|70692.8|70692.2|70682.2|403
1593668400000|2020-07-02 05:40:00|70702.3|70692.3|70686.3|70676.3|70702.7|70692.7|70685|70675|374
1593668700000|2020-07-02 05:45:00|70686.5|70676.5|70680.3|70670.3|70687.5|70677.5|70671.3|70661.3|506
1593669000000|2020-07-02 05:50:00|70680.4|70670.4|70674.6|70664.6|70682.6|70672.6|70661.8|70651.8|460
1593669300000|2020-07-02 05:55:00|70674.5|70664.5|70677.3|70667.3|70690|70680|70674.5|70664.5|431
1593669600000|2020-07-02 06:00:00|70677.4|70667.4|70672.2|70662.2|70683.2|70673.2|70670.4|70660.4|521
1593669900000|2020-07-02 06:05:00|70672.1|70662.1|70660.2|70650.2|70673.3|70663.3|70657.3|70647.3|617
1593670200000|2020-07-02 06:10:00|70660.3|70650.3|70666.6|70656.6|70670.4|70660.4|70657|70647|508
1593670500000|2020-07-02 06:15:00|70666.3|70656.3|70672.2|70662.2|70676.8|70666.8|70662.9|70652.9|441
1593670800000|2020-07-02 06:20:00|70672.3|70662.3|70662.8|70652.8|70673.7|70663.7|70662.5|70652.5|497
1593671100000|2020-07-02 06:25:00|70662.7|70652.7|70669.8|70659.8|70671.1|70661.1|70662.1|70652.1|328
1593671400000|2020-07-02 06:30:00|70670.2|70660.2|70662.7|70652.7|70670.2|70660.2|70655.1|70645.1|471
1593671700000|2020-07-02 06:35:00|70662.6|70652.6|70665|70655|70670.9|70657.3|70657.7|70647.5|418
1593672000000|2020-07-02 06:40:00|70665.1|70655.1|70677.2|70667.2|70683|70667.2|70659.8|70648.7|392
1593672300000|2020-07-02 06:45:00|70676.1|70666.1|70675|70665|70677.8|70667.8|70671.6|70661.6|417
1593672600000|2020-07-02 06:50:00|70674.9|70664.9|70673.7|70663.7|70682.6|70668.1|70671.7|70659|305
1593672900000|2020-07-02 06:55:00|70674.5|70664.5|70679.5|70669.5|70680.1|70670.1|70670.6|70660.6|492
1593673200000|2020-07-02 07:00:00|70679.4|70669.4|70677|70667|70685.3|70675.3|70675.4|70665.4|515
1593673500000|2020-07-02 07:05:00|70678.1|70668.1|70678.8|70668.8|70686.1|70676.1|70675|70665|442
1593673800000|2020-07-02 07:10:00|70680.1|70670.1|70693.5|70683.5|70698.1|70683.6|70678.9|70668.9|500
1593674100000|2020-07-02 07:15:00|70693.3|70683.3|70685.1|70675.1|70701.9|70689.1|70684.8|70674.8|546
1593674400000|2020-07-02 07:20:00|70685.9|70675.9|70677.7|70667.7|70687|70676.9|70675.4|70665.1|554
1593674700000|2020-07-02 07:25:00|70677.8|70667.8|70649.7|70639.7|70681.6|70668.2|70649.6|70636.2|545
1593675000000|2020-07-02 07:30:00|70650|70640|70653.1|70643.1|70655|70645|70641.2|70627.8|624
1593675300000|2020-07-02 07:35:00|70653.3|70643.3|70656.9|70646.9|70656.9|70646.9|70641.2|70631.2|514
1593675600000|2020-07-02 07:40:00|70658.5|70648.5|70649.8|70639.8|70666.9|70652.3|70646.4|70633|612
1593675900000|2020-07-02 07:45:00|70649.9|70639.9|70662.3|70652.3|70665.4|70652.3|70644.3|70634.3|532
1593676200000|2020-07-02 07:50:00|70661.8|70651.8|70665.7|70655.7|70673.2|70663.2|70655.8|70645.8|512
1593676500000|2020-07-02 07:55:00|70665.8|70655.8|70653.1|70643.1|70666.1|70656.1|70650.9|70640.9|650
1593676800000|2020-07-02 08:00:00|70653.2|70643.2|70678.4|70668.4|70679.2|70669.2|70652.5|70639.4|597
1593677100000|2020-07-02 08:05:00|70678.3|70668.3|70669.5|70659.5|70680.5|70670.5|70668|70658|523
1593677400000|2020-07-02 08:10:00|70669.6|70659.6|70687.8|70677.8|70689.3|70679|70668.5|70654.4|514
1593677700000|2020-07-02 08:15:00|70687.5|70677.5|70681|70671|70687.5|70677.5|70673.6|70663.6|518
1593678000000|2020-07-02 08:20:00|70681.1|70671.1|70687.9|70677.9|70692.6|70682.6|70679.7|70669.7|368
1593678300000|2020-07-02 08:25:00|70687.4|70677.4|70684.3|70674.3|70691.3|70681.3|70674.5|70664.5|535
1593678600000|2020-07-02 08:30:00|70684.4|70674.4|70677.9|70667.9|70693.6|70678.7|70674.1|70664.1|406
1593678900000|2020-07-02 08:35:00|70678|70668|70681.1|70671.1|70682|70672|70671.3|70661|517
1593679200000|2020-07-02 08:40:00|70681|70671|70682.6|70672.6|70687.3|70674.9|70673|70663|509
1593679500000|2020-07-02 08:45:00|70682.7|70672.7|70673.2|70663.2|70687.2|70677.2|70669.3|70654.8|512
1593679800000|2020-07-02 08:50:00|70673.1|70663.1|70668.2|70658.2|70674.2|70664.2|70666.2|70656.2|359
1593680100000|2020-07-02 08:55:00|70668.1|70658.1|70663.3|70653.3|70669.5|70658.1|70656|70646|421
1593680400000|2020-07-02 09:00:00|70663.2|70653.2|70667|70657|70669|70657.4|70656.7|70642.6|483
1593680700000|2020-07-02 09:05:00|70667.2|70657.2|70670.9|70660.9|70675.7|70663.9|70666.6|70651.6|484
1593681000000|2020-07-02 09:10:00|70671.1|70661.1|70677.9|70667.9|70683.1|70672.4|70668.6|70657.9|428
1593681300000|2020-07-02 09:15:00|70678|70668|70681|70671|70687.2|70672.3|70673|70660.9|363
1593681600000|2020-07-02 09:20:00|70681.3|70671.3|70687.2|70667.2|70688.8|70675.2|70678.3|70663.5|408
1593681900000|2020-07-02 09:25:00|70682.3|70672.3|70694.6|70684.6|70699.5|70689.5|70679|70666.4|403
1593682200000|2020-07-02 09:30:00|70694.4|70684.4|70704|70694|70711|70701|70693.7|70681.3|560
1593682500000|2020-07-02 09:35:00|70704.3|70694.3|70694.5|70684.5|70708.4|70697|70693.8|70683.8|403
1593682800000|2020-07-02 09:40:00|70694.7|70684.7|70689|70679|70705.8|70691.6|70688.6|70673.9|432
1593683100000|2020-07-02 09:45:00|70689.1|70679.1|70699.7|70689.7|70701.8|70691.8|70683.2|70667.7|378
1593683400000|2020-07-02 09:50:00|70699.8|70689.8|70700.4|70690.4|70705.5|70693.3|70693.5|70678.6|404
1593683700000|2020-07-02 09:55:00|70700.3|70690.3|70708.1|70698.1|70709.1|70698.1|70691.4|70677|484
1593684000000|2020-07-02 10:00:00|70708.6|70698.6|70705.2|70695.2|70718.2|70703.6|70704.1|70689.1|423
1593684300000|2020-07-02 10:05:00|70706|70696|70715.8|70695.8|70719.4|70703.3|70705.6|70693.5|402
1593684600000|2020-07-02 10:10:00|70715.9|70695.9|70714|70704|70724.8|70709.8|70710.6|70693.7|437
1593684900000|2020-07-02 10:15:00|70713.9|70703.9|70716.5|70706.5|70722.8|70708.7|70710.7|70695.7|260
1593685200000|2020-07-02 10:20:00|70716.4|70706.4|70712.9|70702.9|70719.4|70707|70709.1|70697.3|352
1593685500000|2020-07-02 10:25:00|70712.8|70702.8|70717.3|70707.3|70725.6|70712.8|70709.6|70697.7|399
1593685800000|2020-07-02 10:30:00|70717|70707|70716.8|70706.8|70733.2|70719|70715|70702.5|449
1593686100000|2020-07-02 10:35:00|70716.9|70706.9|70719.1|70709.1|70724.9|70712.2|70715.4|70700.5|354
1593686400000|2020-07-02 10:40:00|70724.4|70704.4|70712.4|70702.4|70725.7|70714.1|70712.3|70697.4|367
1593686700000|2020-07-02 10:45:00|70712.2|70702.2|70717.3|70697.3|70718.3|70705.4|70703.4|70691.5|395
1593687000000|2020-07-02 10:50:00|70717.1|70697.1|70717.6|70697.6|70718.9|70705.6|70705.2|70691|406
1593687300000|2020-07-02 10:55:00|70717.5|70697.5|70730.2|70710.2|70730.4|70715.6|70710.9|70696|348
1593687600000|2020-07-02 11:00:00|70730.5|70710.5|70721|70711|70733.7|70718.8|70718|70702.8|470
1593687900000|2020-07-02 11:05:00|70721.2|70711.2|70723.2|70713.2|70732.4|70717.8|70718.7|70705.5|420
1593688200000|2020-07-02 11:10:00|70723.1|70713.1|70717.8|70707.8|70726.5|70713.7|70714.9|70700.2|303
1593688500000|2020-07-02 11:15:00|70717.9|70707.9|70710.8|70700.8|70725|70710.2|70709.3|70695|354
1593688800000|2020-07-02 11:20:00|70710.9|70700.9|70711.9|70701.9|70720.3|70709.3|70708.5|70693.2|347
1593689100000|2020-07-02 11:25:00|70711.8|70701.8|70711.9|70701.9|70718.5|70708.5|70708.4|70693.6|346
1593689400000|2020-07-02 11:30:00|70711.8|70701.8|70709.9|70699.9|70716.9|70704.6|70708.2|70694|292
1593689700000|2020-07-02 11:35:00|70709.8|70699.8|70705.2|70695.2|70714.7|70700.1|70702.3|70687.1|296
1593690000000|2020-07-02 11:40:00|70705.3|70695.3|70708.7|70698.7|70717.7|70704.2|70703.2|70688.4|393
1593690300000|2020-07-02 11:45:00|70708.8|70698.8|70714.2|70704.2|70722.4|70710.1|70708.2|70698.2|447
1593690600000|2020-07-02 11:50:00|70714.3|70704.3|70723.8|70703.8|70724.2|70709.4|70713.1|70703.1|359
1593690900000|2020-07-02 11:55:00|70723.9|70703.9|70715.3|70705.3|70726.5|70711.8|70714.3|70700.3|444
1593691200000|2020-07-02 12:00:00|70715.5|70705.5|70714.4|70704.4|70724|70710.9|70710.3|70694.7|585
1593691500000|2020-07-02 12:05:00|70714.5|70704.5|70708.5|70698.5|70718.2|70706.2|70705.9|70695.9|461
1593691800000|2020-07-02 12:10:00|70708.2|70698.2|70725.5|70715.5|70730.8|70715.5|70708|70693.7|460
1593692100000|2020-07-02 12:15:00|70730.4|70710.4|70735|70715|70741.8|70726.8|70721.4|70706.5|586
1593692400000|2020-07-02 12:20:00|70734.6|70714.6|70727.9|70717.9|70738|70721.8|70721.2|70706.4|588
1593692700000|2020-07-02 12:25:00|70727.7|70717.7|70735.4|70675.5|70744.2|70726.3|70717.3|70675.5|595
1593693000000|2020-07-02 12:30:00|70735.3|70675.3|70712.8|70692.8|70735.3|70696.5|70688.6|70668.6|894
1593693300000|2020-07-02 12:35:00|70712.2|70692.2|70696.6|70686.6|70713.6|70695.7|70687.5|70671.8|795
1593693600000|2020-07-02 12:40:00|70696.5|70686.5|70726.6|70706.6|70730.3|70714.6|70692.5|70676.8|637
1593693900000|2020-07-02 12:45:00|70721.5|70711.5|70725.3|70705.3|70726.9|70711.5|70709.4|70693|750
1593694200000|2020-07-02 12:50:00|70725.1|70705.1|70736.3|70716.3|70743.5|70727.6|70717.5|70702.9|716
1593694500000|2020-07-02 12:55:00|70736.4|70716.4|70753|70733|70753.7|70736|70728.5|70714.1|676
1593694800000|2020-07-02 13:00:00|70752.2|70732.2|70745.1|70725.1|70753.2|70736.8|70724.6|70710.4|668
1593695100000|2020-07-02 13:05:00|70738.5|70728.5|70752.3|70732.3|70756.6|70742|70738.5|70721.1|570
1593695400000|2020-07-02 13:10:00|70751.9|70731.9|70753.6|70733.6|70755|70741.5|70738.7|70724.5|577
1593695700000|2020-07-02 13:15:00|70753.5|70733.5|70743|70733|70757|70744.2|70735.1|70725.1|681
1593696000000|2020-07-02 13:20:00|70743.2|70733.2|70743.7|70733.7|70757.2|70741.8|70735.5|70720.8|783
1593696300000|2020-07-02 13:25:00|70744.4|70734.4|70746.3|70726.3|70753.8|70738.9|70735.7|70725.7|769
1593696600000|2020-07-02 13:30:00|70740.9|70730.9|70735.9|70725.9|70747.1|70737.1|70735.5|70724.2|763
1593696900000|2020-07-02 13:35:00|70736.4|70726.4|70742|70732|70748.4|70735.3|70726.5|70716.5|761
1593697200000|2020-07-02 13:40:00|70741.2|70731.2|70735.5|70725.5|70745.3|70733|70733.3|70723.3|638
1593697500000|2020-07-02 13:45:00|70736.2|70726.2|70720.4|70710.4|70740.8|70730.8|70719.7|70709.7|717
1593697800000|2020-07-02 13:50:00|70720.3|70710.3|70705.9|70695.9|70724.8|70710.6|70700.5|70686.2|672
1593698100000|2020-07-02 13:55:00|70705.7|70695.7|70713.8|70693.8|70717.4|70701.9|70704.7|70690|695
1593698400000|2020-07-02 14:00:00|70714.3|70694.3|70689.8|70669.8|70716.3|70701.8|70684.1|70668.2|779
1593698700000|2020-07-02 14:05:00|70690.2|70670.2|70684.3|70674.3|70704.7|70689.9|70678|70661.8|855
1593699000000|2020-07-02 14:10:00|70684.4|70674.4|70697.9|70677.9|70703.4|70687.7|70681|70666.1|784
1593699300000|2020-07-02 14:15:00|70698.2|70678.2|70697.4|70677.4|70702.2|70687.2|70689.3|70676.3|689
1593699600000|2020-07-02 14:20:00|70697.2|70677.2|70685|70675|70700.2|70685|70680.2|70667.2|762
1593699900000|2020-07-02 14:25:00|70690.1|70670.1|70706.5|70696.5|70711.2|70696.5|70682.4|70667.8|809
1593700200000|2020-07-02 14:30:00|70707.4|70697.4|70719.1|70699.1|70727.9|70709.9|70701.2|70685.9|931
1593700500000|2020-07-02 14:35:00|70719.4|70699.4|70699.8|70689.8|70721.1|70706.4|70699.8|70684.1|887
1593700800000|2020-07-02 14:40:00|70704.9|70684.9|70697.8|70687.8|70710|70693.8|70691.5|70677.8|783
1593701100000|2020-07-02 14:45:00|70697.9|70687.9|70724.1|70704.1|70727.6|70712.3|70688.2|70673.4|850
1593701400000|2020-07-02 14:50:00|70724.9|70704.9|70727.9|70717.9|70738.4|70724.9|70716.9|70701.1|863
1593701700000|2020-07-02 14:55:00|70727.6|70717.6|70707.8|70697.8|70732.4|70719.9|70707.8|70692.5|935
1593702000000|2020-07-02 15:00:00|70708.4|70698.4|70733.2|70713.2|70739.6|70723.2|70707.8|70693.4|917
1593702300000|2020-07-02 15:05:00|70732.1|70712.1|70712.4|70702.4|70732.1|70715.8|70711.9|70696.9|820
1593702600000|2020-07-02 15:10:00|70711.9|70701.9|70722.2|70712.2|70730.2|70717|70709.9|70698.2|782
1593702900000|2020-07-02 15:15:00|70722.3|70712.3|70708.6|70698.6|70737.7|70723.2|70708.4|70694.5|789
1593703200000|2020-07-02 15:20:00|70707|70697|70700.4|70690.4|70714.7|70702.1|70696.4|70680.7|702
1593703500000|2020-07-02 15:25:00|70700.2|70690.2|70694.6|70684.6|70711.2|70696.6|70693.8|70681.8|707
1593703800000|2020-07-02 15:30:00|70694.3|70684.3|70688|70678|70703.5|70689.6|70688|70676.4|762
1593704100000|2020-07-02 15:35:00|70688.5|70678.5|70687.7|70677.7|70697.2|70684.6|70684.9|70670.7|683
1593704400000|2020-07-02 15:40:00|70687.3|70677.3|70677.5|70667.5|70693.1|70678.1|70676.7|70663.1|638
1593704700000|2020-07-02 15:45:00|70677.6|70667.6|70685.1|70675.1|70687.9|70677.1|70677.4|70663.4|567
1593705000000|2020-07-02 15:50:00|70685.2|70675.2|70691.2|70681.2|70698.2|70683.6|70682.1|70669.8|640
1593705300000|2020-07-02 15:55:00|70691.4|70681.4|70693.7|70683.7|70704.1|70689.4|70686.2|70672|672
1593705600000|2020-07-02 16:00:00|70693.5|70683.5|70703.2|70693.2|70710.9|70696.1|70692.3|70678.4|687
1593705900000|2020-07-02 16:05:00|70703.3|70693.3|70710.1|70700.1|70713.3|70700.4|70702.4|70687.8|483
1593706200000|2020-07-02 16:10:00|70709.9|70699.9|70712.8|70702.8|70717.7|70705|70706|70692.9|649
1593706500000|2020-07-02 16:15:00|70713|70703|70700.1|70690.1|70715.7|70705.7|70699.6|70689.6|549
1593706800000|2020-07-02 16:20:00|70699.9|70689.9|70696.2|70686.2|70706.8|70694|70695.3|70681|477
1593707100000|2020-07-02 16:25:00|70696.4|70686.4|70693|70683|70704.2|70694.2|70691.8|70676.9|552
1593707400000|2020-07-02 16:30:00|70692.6|70682.6|70707.1|70697.1|70712.3|70697.8|70692.6|70677.9|555
1593707700000|2020-07-02 16:35:00|70706.7|70696.7|70709.2|70699.2|70721.8|70707.9|70703.8|70689|510
1593708000000|2020-07-02 16:40:00|70714.4|70694.4|70710.4|70700.4|70715.9|70701.8|70706.4|70693.6|477
1593708300000|2020-07-02 16:45:00|70710.3|70700.3|70710.6|70700.6|70718.9|70707.1|70707.5|70693.3|416
1593708600000|2020-07-02 16:50:00|70710.4|70700.4|70710.9|70700.9|70717.3|70702.5|70707.9|70693.6|443
1593708900000|2020-07-02 16:55:00|70711.1|70701.1|70709.1|70699.1|70718.3|70705.5|70708.6|70693.4|483
1593709200000|2020-07-02 17:00:00|70709.2|70699.2|70709.8|70689.8|70716.2|70702.2|70706.4|70689.3|479
1593709500000|2020-07-02 17:05:00|70709.9|70689.9|70699.9|70689.9|70713.3|70699|70698.7|70683.7|509
1593709800000|2020-07-02 17:10:00|70699.8|70689.8|70698.6|70678.6|70705.2|70690.7|70693.7|70678.5|377
1593710100000|2020-07-02 17:15:00|70698.7|70678.7|70698.2|70678.2|70700.4|70684.2|70691.9|70674.4|347
1593710400000|2020-07-02 17:20:00|70698|70678|70691.5|70671.5|70698.5|70684.1|70685.2|70670.4|354
1593710700000|2020-07-02 17:25:00|70686.5|70676.5|70695.4|70675.4|70698.1|70683.1|70686.3|70675.1|283
1593711000000|2020-07-02 17:30:00|70695.1|70675.1|70692.7|70682.7|70698.3|70683.1|70689|70674.2|319
1593711300000|2020-07-02 17:35:00|70692.5|70682.5|70690.7|70680.7|70704|70688.9|70689.5|70674.3|403
1593711600000|2020-07-02 17:40:00|70690.6|70680.6|70696.8|70676.8|70697.6|70683.4|70689.8|70674.9|401
1593711900000|2020-07-02 17:45:00|70696.7|70676.7|70696.3|70686.3|70702.2|70687.6|70693.2|70676.7|314
1593712200000|2020-07-02 17:50:00|70696.2|70686.2|70693.5|70683.5|70702.7|70688|70692.5|70677.8|415
1593712500000|2020-07-02 17:55:00|70693.7|70683.7|70701.3|70681.3|70702|70687.4|70692.6|70677.5|464
1593712800000|2020-07-02 18:00:00|70701.5|70681.5|70701.7|70691.7|70709.1|70694.8|70694.9|70681.1|506
1593713100000|2020-07-02 18:05:00|70701.4|70691.4|70697.6|70687.6|70707.8|70692.7|70697.1|70682.5|481
1593713400000|2020-07-02 18:10:00|70698.4|70688.4|70693.1|70683.1|70704.5|70689.4|70692|70679.3|377
1593713700000|2020-07-02 18:15:00|70693|70683|70700.4|70680.4|70701.4|70685.8|70692.6|70680.1|298
1593714000000|2020-07-02 18:20:00|70701.3|70681.3|70688.3|70678.3|70702.4|70687.4|70686|70671.7|411
1593714300000|2020-07-02 18:25:00|70688.2|70678.2|70696.2|70676.2|70697.5|70683.1|70686.4|70672.9|371
1593714600000|2020-07-02 18:30:00|70695.8|70675.8|70685.1|70675.1|70697.4|70682.2|70685.1|70671.5|314
1593714900000|2020-07-02 18:35:00|70685.3|70675.3|70687.2|70677.2|70692.2|70678.3|70684.8|70671|366
1593715200000|2020-07-02 18:40:00|70686.9|70676.9|70695.1|70675.1|70695.6|70681.7|70686.8|70672.1|406
1593715500000|2020-07-02 18:45:00|70695|70675|70688.9|70678.9|70695.5|70681.1|70688.7|70674.4|334
1593715800000|2020-07-02 18:50:00|70689|70679|70692|70682|70697.6|70683.5|70688.7|70673.9|369
1593716100000|2020-07-02 18:55:00|70691.9|70681.9|70686.5|70676.5|70694.6|70682.1|70685.9|70671.3|411
1593716400000|2020-07-02 19:00:00|70691.2|70671.2|70694.7|70674.7|70696.3|70681|70687.7|70671.1|462
1593716700000|2020-07-02 19:05:00|70694.8|70674.8|70697.2|70677.2|70699.2|70683.7|70689.2|70673.1|428
1593717000000|2020-07-02 19:10:00|70697.4|70677.4|70698.2|70678.2|70702.4|70684.6|70692.4|70676.5|553
1593717300000|2020-07-02 19:15:00|70698.3|70678.3|70693.3|70673.3|70698.5|70682.4|70688.1|70672.5|384
1593717600000|2020-07-02 19:20:00|70693.4|70673.4|70693.4|70673.4|70694.9|70679.6|70687.4|70672.4|244
1593717900000|2020-07-02 19:25:00|70693.2|70673.2|70696.9|70676.9|70699.3|70682.7|70687.8|70672.5|330
1593718200000|2020-07-02 19:30:00|70698.3|70678.3|70698.7|70678.7|70699.4|70684.2|70694.2|70677.6|311
1593718500000|2020-07-02 19:35:00|70698.8|70678.8|70699.3|70679.3|70699.4|70679.4|70698.2|70678.2|293
1593718800000|2020-07-02 19:40:00|70699.4|70679.4|70702.9|70682.9|70704|70688.2|70698.2|70678.9|318
1593719100000|2020-07-02 19:45:00|70703|70683|70700.3|70680.3|70703.8|70684.8|70694.4|70679.1|376
1593719400000|2020-07-02 19:50:00|70700.4|70680.4|70704.6|70684.6|70706.2|70686.2|70699.8|70679.8|296
1593719700000|2020-07-02 19:55:00|70704.8|70684.8|70700.3|70680.3|70708.3|70688.3|70698|70678|297
1593720000000|2020-07-02 20:00:00|70700.6|70680.6|70702.2|70682.2|70703.9|70683.9|70698.9|70678.9|263
1593720300000|2020-07-02 20:05:00|70702.1|70682.1|70701.5|70681.5|70702.8|70682.8|70700.8|70680.8|260
1593720600000|2020-07-02 20:10:00|70701.6|70681.6|70697.5|70677.5|70702.2|70682.2|70696.5|70676.5|255
1593720900000|2020-07-02 20:15:00|70698.3|70678.3|70700.7|70680.7|70702.7|70682.7|70695.1|70675.1|193
1593721200000|2020-07-02 20:20:00|70700.6|70680.6|70700.8|70680.8|70701.6|70681.6|70699.9|70679.9|105
1593721500000|2020-07-02 20:25:00|70701.3|70681.3|70696|70676|70701.4|70681.4|70696|70676|184
1593721800000|2020-07-02 20:30:00|70696.4|70676.4|70694.4|70674.4|70697.1|70677.1|70694.3|70674.3|225
1593722100000|2020-07-02 20:35:00|70694.5|70674.5|70686.1|70666.1|70694.9|70674.9|70684.5|70664.5|220
1593722400000|2020-07-02 20:40:00|70686|70666|70686.1|70666.1|70687.1|70667.1|70685.1|70665.1|150
1593722700000|2020-07-02 20:45:00|70687|70667|70684.3|70664.3|70687.4|70667.4|70682.3|70662.3|173
1593723000000|2020-07-02 20:50:00|70684.2|70664.2|70682.9|70662.9|70686.4|70666.4|70682.9|70662.9|155
1593723300000|2020-07-02 20:55:00|70684.2|70664.2|70690.7|70670.7|70691.4|70671.4|70680.9|70660.9|203
1593723600000|2020-07-02 21:00:00|70690.4|70670.4|70702.1|70650.6|70703.7|70670.4|70684.6|70646.7|69
1593723900000|2020-07-02 21:05:00|70700.4|70644.8|70703|70656.8|70728.6|70666.4|70698|70633.4|109
1593724200000|2020-07-02 21:10:00|70703.7|70656.1|70703.7|70659|70711.8|70669.9|70699.7|70652.6|152
1593724500000|2020-07-02 21:15:00|70702.6|70658.2|70703.4|70651.9|70712.7|70668.5|70696|70642|125
1593724800000|2020-07-02 21:20:00|70704|70651.7|70701.6|70650.5|70709.7|70665.7|70697.8|70636.8|134
1593725100000|2020-07-02 21:25:00|70702.1|70645.1|70704.4|70648.1|70708.5|70667.7|70697.5|70640.9|128
1593725400000|2020-07-02 21:30:00|70701.7|70652.6|70695.8|70662.4|70707|70672.2|70690.8|70649.8|166
1593725700000|2020-07-02 21:35:00|70693|70673|70698.4|70666.4|70708.6|70673.8|70690.7|70654.5|133
1593726000000|2020-07-02 21:40:00|70694.7|70674.7|70709.6|70660.1|70709.9|70674.7|70690.3|70655.5|115
1593726300000|2020-07-02 21:45:00|70707.4|70663|70704.7|70658.7|70710.7|70668.5|70698.8|70657.4|131
1593726600000|2020-07-02 21:50:00|70698.5|70663.2|70693.9|70663.5|70709.6|70669.6|70685.8|70653.2|119
1593726900000|2020-07-02 21:55:00|70685.8|70665.8|70684.9|70664.9|70701.9|70668.3|70683.1|70649.1|74
1593727200000|2020-07-02 22:00:00|70684.6|70664.6|70694.5|70674.5|70701.4|70675|70684.6|70657.3|219
1593727500000|2020-07-02 22:05:00|70694|70674|70692.1|70672.1|70699.8|70674.9|70687.8|70664.6|176
1593727800000|2020-07-02 22:10:00|70692.4|70672.4|70696.6|70676.6|70699.8|70679.1|70689.4|70668.8|382
1593728100000|2020-07-02 22:15:00|70696.8|70676.8|70698.8|70678.8|70700.9|70680.9|70695.5|70675.5|233
1593728400000|2020-07-02 22:20:00|70698.5|70678.5|70697.1|70677.1|70700.1|70680.1|70694.7|70674.7|216
1593728700000|2020-07-02 22:25:00|70696.8|70676.8|70697.7|70677.7|70699.2|70679.2|70695.1|70675.1|246
1593729000000|2020-07-02 22:30:00|70697.6|70677.6|70699|70679|70699.6|70679.6|70694.6|70674.6|234
1593729300000|2020-07-02 22:35:00|70698.2|70678.2|70696.6|70676.6|70700.5|70680.5|70694.8|70674.8|183
1593729600000|2020-07-02 22:40:00|70696.1|70676.1|70696.2|70676.2|70699.9|70679.9|70693.8|70673.8|213
1593729900000|2020-07-02 22:45:00|70695.1|70675.1|70692.3|70672.3|70699.2|70679.2|70690.9|70670.9|200
1593730200000|2020-07-02 22:50:00|70692.1|70672.1|70694.8|70674.8|70698.6|70678.6|70690.3|70670.3|262
1593730500000|2020-07-02 22:55:00|70695.1|70675.1|70692.7|70672.7|70696.6|70676.6|70690.9|70670.9|213
1593730800000|2020-07-02 23:00:00|70690.7|70670.7|70692.3|70672.3|70693.7|70673.7|70689.7|70669.7|182
1593731100000|2020-07-02 23:05:00|70692.5|70672.5|70691|70671|70693.5|70673.5|70690.1|70670.1|177
1593731400000|2020-07-02 23:10:00|70691.6|70671.6|70687.3|70667.3|70693.4|70673.4|70687.1|70667.1|190
1593731700000|2020-07-02 23:15:00|70687.8|70667.8|70688.3|70668.3|70688.6|70668.6|70685.5|70665.5|169
1593732000000|2020-07-02 23:20:00|70687.6|70667.6|70702.8|70682.8|70709|70686|70686|70666|398
1593732300000|2020-07-02 23:25:00|70702.5|70682.5|70699.5|70679.5|70712.1|70685.4|70697.1|70673|286
1593732600000|2020-07-02 23:30:00|70699.9|70679.9|70701.9|70681.9|70707.8|70684.6|70699|70673.5|204
1593732900000|2020-07-02 23:35:00|70701.4|70681.4|70705.7|70685.7|70711.1|70686.2|70700|70675.1|178
1593733200000|2020-07-02 23:40:00|70706.6|70686.6|70706.5|70686.5|70711.9|70688.3|70702.3|70681.5|235
1593733500000|2020-07-02 23:45:00|70706.6|70686.6|70705.4|70685.4|70708.8|70688.8|70700.2|70680.2|340
1593733800000|2020-07-02 23:50:00|70706|70686|70704.5|70684.5|70713.5|70688.7|70702.9|70682.7|264
1593734100000|2020-07-02 23:55:00|70704.4|70684.4|70707.6|70687.6|70714.6|70690.2|70701.8|70681.6|292
1593734400000|2020-07-03 00:00:00|70707.9|70687.9|70710|70690|70713.2|70693.2|70701.9|70681.9|577
1593734700000|2020-07-03 00:05:00|70710.1|70690.1|70703|70683|70713.2|70693.2|70702.4|70682.4|524
1593735000000|2020-07-03 00:10:00|70704|70684|70702.4|70682.4|70711.8|70691.8|70700|70680|455
1593735300000|2020-07-03 00:15:00|70702.3|70682.3|70704|70684|70704.8|70684.8|70698.3|70678.3|429
1593735600000|2020-07-03 00:20:00|70703.9|70683.9|70709.4|70689.4|70711.5|70691.5|70703.5|70683.5|434
1593735900000|2020-07-03 00:25:00|70709.5|70689.5|70708.3|70688.3|70711|70691|70705.6|70685.6|386
1593736200000|2020-07-03 00:30:00|70709.2|70689.2|70706.1|70686.1|70711.7|70691.7|70701.1|70681.1|413
1593736500000|2020-07-03 00:35:00|70706.5|70686.5|70709.4|70689.4|70710.7|70690.7|70706|70686|474
1593736800000|2020-07-03 00:40:00|70709.5|70689.5|70708|70688|70710.2|70690.2|70706.7|70686.7|333
1593737100000|2020-07-03 00:45:00|70708.1|70688.1|70713.2|70693.2|70713.4|70697.5|70700.3|70686.1|459
1593737400000|2020-07-03 00:50:00|70713.7|70693.7|70711.6|70691.6|70713.9|70698.7|70705|70687.3|359
1593737700000|2020-07-03 00:55:00|70711.4|70691.4|70705.6|70685.6|70713.1|70693.1|70699.6|70683.3|428
1593738000000|2020-07-03 01:00:00|70705.7|70685.7|70715.9|70695.9|70720.6|70703.2|70700.3|70683.5|599
1593738300000|2020-07-03 01:05:00|70715.5|70695.5|70711|70691|70715.5|70696.4|70703.9|70687|387
1593738600000|2020-07-03 01:10:00|70711.3|70691.3|70709.4|70689.4|70711.9|70694.3|70704.3|70687.2|389
1593738900000|2020-07-03 01:15:00|70709.3|70689.3|70694|70674|70710.1|70690.1|70686.2|70667.5|588
1593739200000|2020-07-03 01:20:00|70694.6|70674.6|70691.8|70681.8|70696.3|70682.6|70684.5|70669.2|474
1593739500000|2020-07-03 01:25:00|70691.9|70681.9|70700.8|70680.8|70701.6|70685.8|70691.1|70676.4|506
1593739800000|2020-07-03 01:30:00|70700.9|70680.9|70695.8|70685.8|70701.3|70687.1|70686.6|70672.1|674
1593740100000|2020-07-03 01:35:00|70695.9|70685.9|70703.3|70693.3|70712.9|70698.9|70695.6|70680.6|655
1593740400000|2020-07-03 01:40:00|70703.2|70693.2|70716.4|70696.4|70721.4|70708.7|70701.1|70686.3|660
1593740700000|2020-07-03 01:45:00|70715.9|70695.9|70695.7|70685.7|70716.4|70696.4|70695.1|70677.9|652
1593741000000|2020-07-03 01:50:00|70695.6|70685.6|70703.5|70693.5|70704.6|70693.5|70687.3|70673.4|492
1593741300000|2020-07-03 01:55:00|70703.4|70693.4|70702.7|70692.7|70708.6|70693.5|70694.3|70679.6|574
1593741600000|2020-07-03 02:00:00|70702.6|70692.6|70707.6|70697.6|70719.4|70704.4|70700.8|70686.4|597
1593741900000|2020-07-03 02:05:00|70705.4|70695.4|70695.3|70685.3|70708.6|70696.1|70691.7|70677.6|541
1593742200000|2020-07-03 02:10:00|70695.1|70685.1|70694.2|70684.2|70702.1|70690.3|70689.9|70676.5|596
1593742500000|2020-07-03 02:15:00|70694.1|70684.1|70681|70671|70697.5|70684.4|70680.2|70664.4|557
1593742800000|2020-07-03 02:20:00|70680.9|70670.9|70688.2|70678.2|70693.7|70679.9|70680.6|70670.6|460
1593743100000|2020-07-03 02:25:00|70688.1|70678.1|70692.2|70682.2|70693|70683|70686.2|70676.2|473
1593743400000|2020-07-03 02:30:00|70692.1|70682.1|70697.9|70677.9|70699.3|70688.8|70682.6|70667.7|588
1593743700000|2020-07-03 02:35:00|70698.2|70678.2|70688.5|70678.5|70698.2|70686.9|70683.2|70673.2|494
1593744000000|2020-07-03 02:40:00|70688.4|70678.4|70703.5|70693.5|70704|70694|70687.6|70676.6|503
1593744300000|2020-07-03 02:45:00|70703.7|70693.7|70703.3|70683.3|70703.7|70693.7|70693|70681.3|470
1593744600000|2020-07-03 02:50:00|70703.4|70683.4|70685.6|70675.6|70703.4|70687.2|70683|70670.5|447
1593744900000|2020-07-03 02:55:00|70685.5|70675.5|70688.6|70678.6|70700.4|70685.9|70685.3|70672.5|608
1593745200000|2020-07-03 03:00:00|70688.5|70678.5|70690|70680|70692.6|70682.6|70687.3|70677.3|403
1593745500000|2020-07-03 03:05:00|70689.9|70679.9|70692.5|70682.5|70697.8|70682.8|70688|70673.8|389
1593745800000|2020-07-03 03:10:00|70692.4|70682.4|70695.9|70685.9|70702.3|70690.2|70691.4|70681.4|384
1593746100000|2020-07-03 03:15:00|70695.8|70685.8|70696.3|70686.3|70707.4|70692.5|70694.5|70679.8|484
1593746400000|2020-07-03 03:20:00|70696.1|70686.1|70690|70680|70696.1|70686.1|70687.6|70677.6|396
1593746700000|2020-07-03 03:25:00|70689.8|70679.8|70687.3|70677.3|70693.6|70683.1|70686.9|70672.9|311
1593747000000|2020-07-03 03:30:00|70687.2|70677.2|70680.6|70670.6|70688.4|70678.4|70678.9|70668.9|342
1593747300000|2020-07-03 03:35:00|70680.5|70670.5|70673.4|70663.4|70685.9|70671.6|70673.1|70663.1|380
1593747600000|2020-07-03 03:40:00|70673.5|70663.5|70673.6|70663.6|70681.3|70670.4|70672.7|70659|362
1593747900000|2020-07-03 03:45:00|70673.8|70663.8|70675.8|70665.8|70676|70666|70673.1|70663.1|288
1593748200000|2020-07-03 03:50:00|70675.9|70665.9|70673.9|70663.9|70677.2|70667.2|70671.3|70661.3|400
1593748500000|2020-07-03 03:55:00|70673.5|70663.5|70669.4|70659.4|70673.6|70663.6|70666.5|70656.5|440
1593748800000|2020-07-03 04:00:00|70669.3|70659.3|70673.8|70663.8|70677.5|70667.5|70669.2|70659.2|411
1593749100000|2020-07-03 04:05:00|70673.9|70663.9|70675.6|70665.6|70678.2|70668.2|70670.9|70660.9|368
1593749400000|2020-07-03 04:10:00|70675.7|70665.7|70677.5|70667.5|70679|70669|70673.2|70663.2|362
1593749700000|2020-07-03 04:15:00|70677.6|70667.6|70676.8|70666.8|70683.2|70673.2|70676.7|70666.7|378
1593750000000|2020-07-03 04:20:00|70676.9|70666.9|70677|70667|70678|70668|70673.3|70663.3|297
1593750300000|2020-07-03 04:25:00|70677.3|70667.3|70681|70671|70683.5|70671.2|70676|70663.5|482
1593750600000|2020-07-03 04:30:00|70681.1|70671.1|70677.9|70667.9|70681.6|70671.6|70673.2|70659.2|365
1593750900000|2020-07-03 04:35:00|70678|70668|70672.9|70662.9|70679.6|70669.6|70671.6|70661.6|388
1593751200000|2020-07-03 04:40:00|70673|70663|70677.3|70667.3|70678|70668|70672.3|70662.3|281
1593751500000|2020-07-03 04:45:00|70677.2|70667.2|70673.7|70663.7|70678.4|70667.5|70672.3|70658.3|295
1593751800000|2020-07-03 04:50:00|70673.6|70663.6|70670.6|70660.6|70674|70664|70667.1|70657.1|206
1593752100000|2020-07-03 04:55:00|70670.5|70660.5|70675|70655|70676|70662|70666.5|70653|276
1593752400000|2020-07-03 05:00:00|70675.2|70655.2|70667|70657|70679.2|70664.5|70666.8|70655.2|401
1593752700000|2020-07-03 05:05:00|70667.2|70657.2|70673|70663|70673.6|70663.6|70666.8|70656.8|270
1593753000000|2020-07-03 05:10:00|70672.9|70662.9|70674.3|70664.3|70678.8|70668.8|70672.4|70658.1|329
1593753300000|2020-07-03 05:15:00|70674.2|70664.2|70672.9|70662.9|70674.3|70664.3|70671.7|70661.7|290
1593753600000|2020-07-03 05:20:00|70672.5|70662.5|70673.3|70663.3|70673.8|70663.8|70671.9|70661.9|320
1593753900000|2020-07-03 05:25:00|70673.4|70663.4|70670.9|70660.9|70673.7|70663.7|70669.7|70659.7|305
1593754200000|2020-07-03 05:30:00|70670.8|70660.8|70670.1|70660.1|70675.5|70662.3|70667.2|70655.3|408
1593754500000|2020-07-03 05:35:00|70670|70660|70667.9|70657.9|70670.1|70660.1|70667.1|70657.1|402
1593754800000|2020-07-03 05:40:00|70668|70658|70661.6|70651.6|70675.2|70660.5|70661.6|70649.2|359
1593755100000|2020-07-03 05:45:00|70661.3|70651.3|70658.7|70648.7|70668|70653.5|70656.5|70646.5|382
1593755400000|2020-07-03 05:50:00|70658.6|70648.6|70658.8|70648.8|70659.1|70649.1|70655.9|70645.9|449
1593755700000|2020-07-03 05:55:00|70659.4|70649.4|70678.9|70658.9|70680.7|70667.7|70659.3|70649.3|584
1593756000000|2020-07-03 06:00:00|70673.9|70663.9|70681.3|70671.3|70681.5|70671.5|70670|70659.5|484
1593756300000|2020-07-03 06:05:00|70681.4|70671.4|70666.2|70656.2|70681.7|70671.7|70665.3|70655.3|482
1593756600000|2020-07-03 06:10:00|70665.8|70655.8|70665.2|70655.2|70672.9|70658.8|70663.4|70652.7|424
1593756900000|2020-07-03 06:15:00|70665.3|70655.3|70657.5|70647.5|70667.6|70657.6|70657.2|70647.2|436
1593757200000|2020-07-03 06:20:00|70657.4|70647.4|70647.5|70637.5|70662.1|70652.1|70646.5|70636.5|655
1593757500000|2020-07-03 06:25:00|70646.9|70636.9|70645.4|70635.4|70655.8|70645.8|70642|70628.6|582
1593757800000|2020-07-03 06:30:00|70645.3|70635.3|70650.2|70640.2|70661.4|70648.6|70644.6|70634.6|528
1593758100000|2020-07-03 06:35:00|70650.1|70640.1|70638|70628|70652.1|70642.1|70636.4|70626.4|519
1593758400000|2020-07-03 06:40:00|70636.6|70626.6|70642.5|70632.5|70646.2|70636.2|70633.8|70623.8|442
1593758700000|2020-07-03 06:45:00|70643.3|70633.3|70643.6|70633.6|70651.5|70639.4|70643.3|70631.2|459
1593759000000|2020-07-03 06:50:00|70643.7|70633.7|70652.4|70642.4|70653.9|70643|70641.6|70630.6|432
1593759300000|2020-07-03 06:55:00|70652.3|70642.3|70650.3|70640.3|70665.5|70651.3|70649.7|70639.2|583
1593759600000|2020-07-03 07:00:00|70650.6|70640.6|70662.2|70652.2|70662.7|70652.7|70649|70638.5|462
1593759900000|2020-07-03 07:05:00|70662.1|70652.1|70641.6|70631.6|70665|70655|70640.3|70630.3|638
1593760200000|2020-07-03 07:10:00|70641.5|70631.5|70648.4|70628.4|70648.6|70638.6|70640.5|70626.9|466
1593760500000|2020-07-03 07:15:00|70644.2|70634.2|70661.7|70651.7|70662.4|70652.4|70643.3|70628.4|542
1593760800000|2020-07-03 07:20:00|70661.8|70651.8|70672.8|70662.8|70678|70666.1|70661.6|70647.9|568
1593761100000|2020-07-03 07:25:00|70672.3|70662.3|70676.5|70666.5|70683.5|70669.8|70667.6|70653.3|560
1593761400000|2020-07-03 07:30:00|70676.8|70666.8|70677.6|70667.6|70689.5|70679.5|70675.4|70665.4|616
1593761700000|2020-07-03 07:35:00|70677.7|70667.7|70683.4|70673.4|70685.8|70675.8|70669.8|70659.1|585
1593762000000|2020-07-03 07:40:00|70684.2|70674.2|70681|70671|70691.6|70678.3|70680.2|70669|540
1593762300000|2020-07-03 07:45:00|70680.9|70670.9|70675|70665|70686.4|70675.1|70674.2|70659.9|527
1593762600000|2020-07-03 07:50:00|70675.1|70665.1|70683.3|70673.3|70687.7|70673.6|70675|70661.3|516
1593762900000|2020-07-03 07:55:00|70683.4|70673.4|70676.9|70666.9|70688.4|70673.5|70669.5|70655.7|458
1593763200000|2020-07-03 08:00:00|70676.1|70666.1|70682.7|70672.7|70689.6|70675.9|70675.9|70665.9|461
1593763500000|2020-07-03 08:05:00|70682.8|70672.8|70685.3|70675.3|70688.1|70678.1|70679.6|70669.6|357
1593763800000|2020-07-03 08:10:00|70685.5|70675.5|70691.5|70681.5|70697.8|70687.8|70682.5|70669.3|445
1593764100000|2020-07-03 08:15:00|70691.4|70681.4|70685.2|70675.2|70692.4|70682.4|70681.3|70671.1|481
1593764400000|2020-07-03 08:20:00|70685.1|70675.1|70682.1|70672.1|70694.6|70679.5|70680.6|70668.5|457
1593764700000|2020-07-03 08:25:00|70682|70672|70693.8|70683.8|70698.3|70685.8|70676.8|70665.5|533
1593765000000|2020-07-03 08:30:00|70693.7|70683.7|70685.7|70675.7|70701.9|70687.4|70683.9|70670.1|464
1593765300000|2020-07-03 08:35:00|70685.9|70675.9|70688|70678|70691.4|70678.5|70683.3|70671.2|445
1593765600000|2020-07-03 08:40:00|70688.1|70678.1|70688.8|70678.8|70689.3|70679.3|70683.7|70673.7|352
1593765900000|2020-07-03 08:45:00|70688.9|70678.9|70688|70678|70699.5|70685|70685.7|70675.4|419
1593766200000|2020-07-03 08:50:00|70687.9|70677.9|70689.2|70679.2|70693.6|70681.4|70686.3|70671.5|390
1593766500000|2020-07-03 08:55:00|70689.3|70679.3|70695|70685|70695.6|70685.6|70687.5|70677.5|327
1593766800000|2020-07-03 09:00:00|70694.9|70684.9|70704|70684|70704.1|70690.4|70694.2|70684|432
1593767100000|2020-07-03 09:05:00|70703.8|70683.8|70698.6|70678.6|70703.8|70690.9|70691.4|70676.6|442
1593767400000|2020-07-03 09:10:00|70693.5|70683.5|70702.1|70692.1|70707.2|70693.1|70693.5|70679.1|444
1593767700000|2020-07-03 09:15:00|70702.4|70692.4|70700.3|70690.3|70705.3|70693.8|70697.8|70684.8|419
1593768000000|2020-07-03 09:20:00|70700.1|70690.1|70696.8|70686.8|70705.6|70693|70696.3|70681.8|363
1593768300000|2020-07-03 09:25:00|70697|70687|70700.1|70690.1|70706.2|70692.9|70695.9|70682|434
1593768600000|2020-07-03 09:30:00|70700|70690|70703.6|70693.6|70711.2|70696.3|70695.5|70683.5|497
1593768900000|2020-07-03 09:35:00|70703.7|70693.7|70704.2|70694.2|70711.4|70696.6|70701.2|70688|332
1593769200000|2020-07-03 09:40:00|70704.3|70694.3|70701.1|70691.1|70706.8|70695.3|70697.5|70685.7|473
1593769500000|2020-07-03 09:45:00|70701|70691|70709.1|70689.1|70709.5|70695.3|70700.6|70686.5|499
1593769800000|2020-07-03 09:50:00|70709|70689|70699.7|70689.7|70710.3|70696|70697.8|70683.9|408
1593770100000|2020-07-03 09:55:00|70699.9|70689.9|70674.8|70654.8|70706.8|70691.6|70669.2|70651.1|621
1593770400000|2020-07-03 10:00:00|70670.4|70660.4|70676.2|70666.2|70682.2|70667.4|70664.9|70649.2|602
1593770700000|2020-07-03 10:05:00|70681|70661|70686.2|70666.2|70689.4|70674.6|70675.9|70660.8|475
1593771000000|2020-07-03 10:10:00|70686.1|70666.1|70702.3|70682.3|70702.6|70682.6|70681.3|70666.1|439
1593771300000|2020-07-03 10:15:00|70702.4|70682.4|70700.3|70680.3|70704.6|70688.1|70693.9|70676.2|549
1593771600000|2020-07-03 10:20:00|70695.3|70685.3|70691|70671|70701.1|70686.3|70690.8|70670.8|521
1593771900000|2020-07-03 10:25:00|70686.3|70676.3|70684.5|70664.5|70694.4|70676.5|70675.8|70660|505
1593772200000|2020-07-03 10:30:00|70684.6|70664.6|70676.3|70656.3|70687.6|70672.7|70670|70655|406
1593772500000|2020-07-03 10:35:00|70671|70661|70681.8|70661.8|70682|70666.4|70671|70655.7|378
1593772800000|2020-07-03 10:40:00|70681.9|70661.9|70684.5|70664.5|70685.9|70670.3|70677.6|70661.3|372
1593773100000|2020-07-03 10:45:00|70684.7|70664.7|70685.2|70665.2|70685.9|70668.5|70668.3|70652.4|475
1593773400000|2020-07-03 10:50:00|70685.4|70665.4|70679.4|70659.4|70685.5|70670.1|70672.8|70656.9|375
1593773700000|2020-07-03 10:55:00|70679.1|70659.1|70671.6|70651.6|70679.1|70661.8|70663.5|70646.5|531
1593774000000|2020-07-03 11:00:00|70666.7|70656.7|70679.7|70659.7|70680.5|70664.8|70666.3|70651.1|572
1593774300000|2020-07-03 11:05:00|70679.5|70659.5|70682.8|70662.8|70683.4|70669.1|70670.4|70655.7|482
1593774600000|2020-07-03 11:10:00|70682.9|70662.9|70683.5|70663.5|70686.4|70672.5|70675.3|70660.1|432
1593774900000|2020-07-03 11:15:00|70683.6|70663.6|70690.6|70680.6|70697.3|70681.5|70678.1|70663.3|512
1593775200000|2020-07-03 11:20:00|70690.7|70680.7|70692.2|70672.2|70701.9|70687.1|70685.7|70669.5|539
1593775500000|2020-07-03 11:25:00|70692.1|70672.1|70705.5|70685.5|70707.7|70691.7|70686.3|70671.2|549
1593775800000|2020-07-03 11:30:00|70705|70685|70689.9|70679.9|70705.4|70689.5|70688.4|70673.4|536
1593776100000|2020-07-03 11:35:00|70689.5|70679.5|70692.7|70672.7|70694.8|70679.7|70680.4|70665.2|474
1593776400000|2020-07-03 11:40:00|70692.9|70672.9|70691|70671|70696.6|70681.6|70686.6|70670.1|445
1593776700000|2020-07-03 11:45:00|70690.9|70670.9|70701.5|70681.5|70703.1|70685.5|70685.9|70670.5|471
1593777000000|2020-07-03 11:50:00|70701.3|70681.3|70694.7|70674.7|70701.3|70686.7|70688|70673.5|492
1593777300000|2020-07-03 11:55:00|70694.5|70674.5|70694.5|70674.5|70704.6|70689.6|70688.4|70672|669
1593777600000|2020-07-03 12:00:00|70694.3|70674.3|70698.4|70678.4|70704.9|70689.9|70688.6|70671.7|622
1593777900000|2020-07-03 12:05:00|70698.6|70678.6|70683.6|70673.6|70702.2|70687.1|70683.5|70668.7|520
1593778200000|2020-07-03 12:10:00|70683.5|70673.5|70682|70672|70690.4|70675.7|70679|70664.3|600
1593778500000|2020-07-03 12:15:00|70686.7|70666.7|70683.8|70663.8|70692.2|70675.7|70678.4|70662.8|577
1593778800000|2020-07-03 12:20:00|70684.1|70664.1|70690.1|70670.1|70690.4|70674.4|70675.6|70660.7|543
1593779100000|2020-07-03 12:25:00|70685|70675|70686.2|70666.2|70690.3|70675.6|70679.1|70659.8|549
1593779400000|2020-07-03 12:30:00|70685.8|70665.8|70682.1|70662.1|70688.5|70670.9|70679|70661.5|566
1593779700000|2020-07-03 12:35:00|70682|70662|70685.6|70665.6|70688.4|70672.4|70676.2|70660.5|600
1593780000000|2020-07-03 12:40:00|70685.7|70665.7|70680.5|70660.5|70687.8|70672.5|70674.2|70658.7|523
1593780300000|2020-07-03 12:45:00|70680.4|70660.4|70675.6|70665.6|70682|70666.5|70673.6|70658.1|446
1593780600000|2020-07-03 12:50:00|70675.5|70665.5|70676.1|70666.1|70688.1|70671.7|70674.5|70660|446
1593780900000|2020-07-03 12:55:00|70681.2|70661.2|70686.3|70666.3|70687.2|70671.7|70673.9|70659.1|494
1593781200000|2020-07-03 13:00:00|70686|70666|70686.1|70666.1|70687.1|70671.9|70673.2|70658.1|444
1593781500000|2020-07-03 13:05:00|70681.1|70671.1|70678.4|70668.4|70687.5|70672.3|70676.9|70662.1|468
1593781800000|2020-07-03 13:10:00|70678.1|70668.1|70682.2|70662.2|70684|70669.3|70676.3|70661.6|298
1593782100000|2020-07-03 13:15:00|70682.1|70662.1|70683.3|70663.3|70684.4|70669.5|70675.1|70660.5|339
1593782400000|2020-07-03 13:20:00|70678.2|70668.2|70686.2|70666.2|70687|70671.4|70677.7|70663|312
1593782700000|2020-07-03 13:25:00|70686.1|70666.1|70686.4|70666.4|70686.4|70671.5|70677|70662.1|406
1593783000000|2020-07-03 13:30:00|70681.2|70671.2|70693.2|70673.2|70694.2|70674.2|70680.6|70665.6|397
1593783300000|2020-07-03 13:35:00|70693.9|70673.9|70693.3|70673.3|70694.3|70679|70687.8|70672.8|185
1593783600000|2020-07-03 13:40:00|70693.2|70673.2|70691.1|70671.1|70693.6|70677.8|70685.2|70669.9|339
1593783900000|2020-07-03 13:45:00|70691|70671|70686.6|70676.6|70693.1|70677.3|70685.3|70670.1|408
1593784200000|2020-07-03 13:50:00|70686.8|70676.8|70691.5|70671.5|70693.8|70677.7|70682.4|70668|326
1593784500000|2020-07-03 13:55:00|70691.4|70671.4|70690.1|70670.1|70692.8|70676|70684.2|70668.9|418
1593784800000|2020-07-03 14:00:00|70690.4|70670.4|70692.1|70672.1|70696.6|70679.9|70687|70668.8|493
1593785100000|2020-07-03 14:05:00|70692|70672|70690.4|70670.4|70693.6|70677.7|70685.1|70669|391
1593785400000|2020-07-03 14:10:00|70690.3|70670.3|70689.9|70669.9|70693.1|70676.7|70684.2|70668.8|415
1593785700000|2020-07-03 14:15:00|70689.7|70669.7|70692|70672|70695.9|70679.6|70684.9|70668|499
1593786000000|2020-07-03 14:20:00|70692.2|70672.2|70696.7|70676.7|70697.5|70682.6|70690.8|70671.2|473
1593786300000|2020-07-03 14:25:00|70696.9|70676.9|70688.9|70668.9|70697.8|70682.9|70683.1|70666.8|481
1593786600000|2020-07-03 14:30:00|70688.8|70668.8|70701.8|70681.8|70702.9|70687.2|70683.1|70666.5|673
1593786900000|2020-07-03 14:35:00|70702.1|70682.1|70698.2|70678.2|70707.5|70692.3|70697.5|70678|609
1593787200000|2020-07-03 14:40:00|70698.1|70678.1|70697.1|70677.1|70702.3|70686.1|70694.7|70676.2|601
1593787500000|2020-07-03 14:45:00|70697.2|70677.2|70697.8|70677.8|70700.2|70680.2|70695.6|70675.6|590
1593787800000|2020-07-03 14:50:00|70697.6|70677.6|70699.2|70679.2|70702.3|70687.1|70695.1|70675.1|624
1593788100000|2020-07-03 14:55:00|70699.1|70679.1|70682.4|70662.4|70699.9|70684.1|70676.5|70656.5|601
1593788400000|2020-07-03 15:00:00|70682.5|70662.5|70678.9|70658.9|70686.1|70672.2|70672.3|70653.6|733
1593788700000|2020-07-03 15:05:00|70678.8|70658.8|70680|70660|70681.7|70666.9|70667.9|70651.2|526
1593789000000|2020-07-03 15:10:00|70680.2|70660.2|70681.2|70661.2|70685.7|70667.1|70674.9|70658.3|488
1593789300000|2020-07-03 15:15:00|70681.3|70661.3|70680|70660|70681.5|70665.8|70673.9|70658|414
1593789600000|2020-07-03 15:20:00|70679.8|70659.8|70679.4|70659.4|70681.5|70666.2|70673.3|70657.7|444
1593789900000|2020-07-03 15:25:00|70679.3|70659.3|70681.2|70661.2|70682.6|70667.7|70674.3|70658.7|422
1593790200000|2020-07-03 15:30:00|70681.4|70661.4|70679.3|70659.3|70682.4|70668.1|70675.6|70658.9|389
1593790500000|2020-07-03 15:35:00|70679.7|70659.7|70675.5|70665.5|70680.8|70665.6|70674.3|70658.4|342
1593790800000|2020-07-03 15:40:00|70675.6|70665.6|70680.1|70660.1|70680.8|70665.7|70674.2|70658.9|300
1593791100000|2020-07-03 15:45:00|70679.6|70659.6|70680.9|70660.9|70681.3|70666.3|70674.8|70658.9|302
1593791400000|2020-07-03 15:50:00|70680.8|70660.8|70680.8|70660.8|70681.4|70665.9|70674.9|70659.9|239
1593791700000|2020-07-03 15:55:00|70680.7|70660.7|70681.5|70661.5|70682.6|70667.3|70675.9|70660.3|270
1593792000000|2020-07-03 16:00:00|70681.3|70661.3|70681.2|70661.2|70682.4|70666.4|70675.2|70659.7|377
1593792300000|2020-07-03 16:05:00|70681.3|70661.3|70685.2|70665.2|70687.4|70671.2|70676.8|70659.8|417
1593792600000|2020-07-03 16:10:00|70685.1|70665.1|70690.2|70670.2|70693.1|70673.1|70680.7|70665|520
1593792900000|2020-07-03 16:15:00|70690.3|70670.3|70686.8|70666.8|70691.6|70675.9|70681.5|70665.5|393
1593793200000|2020-07-03 16:20:00|70687.1|70667.1|70689.4|70669.4|70690.3|70672.1|70679.8|70664.4|408
1593793500000|2020-07-03 16:25:00|70689.5|70669.5|70697.4|70677.4|70697.5|70677.5|70682.9|70666.7|482
1593793800000|2020-07-03 16:30:00|70697.1|70677.1|70695.2|70675.2|70700.3|70683.6|70693.3|70675|306
1593794100000|2020-07-03 16:35:00|70694.9|70674.9|70694.4|70674.4|70697.3|70682.3|70689|70673|260
1593794400000|2020-07-03 16:40:00|70694.3|70674.3|70688.4|70668.4|70694.4|70674.4|70683|70667.8|241
1593794700000|2020-07-03 16:45:00|70688.3|70668.3|70676.7|70666.7|70688.4|70668.5|70676.2|70661.2|227
1593795000000|2020-07-03 16:50:00|70681.1|70661.1|70683.6|70663.6|70683.6|70668.5|70676.7|70661.1|156
1593795300000|2020-07-03 16:55:00|70683.5|70663.5|70690|70670|70691|70675.3|70678.1|70662.3|228
1593795600000|2020-07-03 17:00:00|70690.2|70670.2|70695|70675|70695.3|70681.5|70684.6|70669.2|162
1593795900000|2020-07-03 17:05:00|70694.9|70674.9|70695|70675|70697.6|70680.9|70688.9|70674.6|135
1593796200000|2020-07-03 17:10:00|70695.3|70675.3|70695.9|70675.9|70696.5|70676.5|70694.9|70674.9|112
1593796500000|2020-07-03 17:15:00|70691.1|70681.1|70690.4|70670.4|70696.6|70681.3|70685.8|70669.8|161
1593796800000|2020-07-03 17:20:00|70690.5|70670.5|70690.8|70670.8|70692.2|70676.9|70684.5|70669.5|122
1593797100000|2020-07-03 17:25:00|70690.9|70670.9|70700.1|70680.1|70700.4|70680.4|70685.1|70670|157
1593797400000|2020-07-03 17:30:00|70700.2|70680.2|70694.8|70684.8|70700.6|70685.5|70694.8|70679.2|327
1593797700000|2020-07-03 17:35:00|70694.9|70684.9|70700.5|70680.5|70700.9|70686.2|70694.6|70679|372
1593798000000|2020-07-03 17:40:00|70700.6|70680.6|70700.3|70680.3|70701|70686.2|70695.4|70680|271
1593798300000|2020-07-03 17:45:00|70700.6|70680.6|70703|70683|70704.5|70689.8|70695.5|70680.1|148
1593798600000|2020-07-03 17:50:00|70703.1|70683.1|70702.7|70682.7|70704|70689.1|70697.8|70682.5|248
1593798900000|2020-07-03 17:55:00|70703.4|70683.4|70702.8|70682.8|70704.1|70688.1|70697.1|70682.1|118
1593799200000|2020-07-03 18:00:00|70703.1|70683.1|70704|70684|70705.1|70689.7|70698.3|70682.6|122
1593799500000|2020-07-03 18:05:00|70703.9|70683.9|70703.6|70683.6|70704.3|70689.2|70698.7|70683|82
1593799800000|2020-07-03 18:10:00|70703.9|70683.9|70703.6|70683.6|70704.2|70689.3|70698.4|70682.1|88
1593800100000|2020-07-03 18:15:00|70703.7|70683.7|70703.6|70683.6|70704.9|70688.5|70697.9|70682.3|82
1593800400000|2020-07-03 18:20:00|70703.3|70683.3|70703.5|70683.5|70704.5|70684.5|70702.7|70682.7|106
1593800700000|2020-07-03 18:25:00|70703.2|70683.2|70703.7|70683.7|70704.2|70689.3|70699.3|70682.7|100
1593801000000|2020-07-03 18:30:00|70703.6|70683.6|70703|70683|70704.1|70689.7|70698.1|70682.8|83
1593801300000|2020-07-03 18:35:00|70703.7|70683.7|70703.2|70683.2|70704.4|70688.8|70698.8|70682.1|98
1593801600000|2020-07-03 18:40:00|70703.1|70683.1|70703.5|70683.5|70704.2|70690|70698.4|70682.9|84
1593801900000|2020-07-03 18:45:00|70703.3|70683.3|70703.9|70683.9|70704|70684|70702.8|70682.8|125
1593802200000|2020-07-03 18:50:00|70703.5|70683.5|70703.6|70683.6|70705|70689.2|70699.2|70682.7|228
1593802500000|2020-07-03 18:55:00|70702.9|70682.9|70703.7|70683.7|70704.5|70689.7|70697.8|70682.9|121
1593802800000|2020-07-03 19:00:00|70704.1|70684.1|70704.3|70684.3|70705.1|70688.5|70698|70682.9|104
1593803100000|2020-07-03 19:05:00|70703.3|70683.3|70697.2|70687.2|70705.4|70688.6|70697.2|70680.8|103
1593803400000|2020-07-03 19:10:00|70703.1|70683.1|70704.1|70684.1|70704.9|70687.9|70697.1|70680.9|105
1593803700000|2020-07-03 19:15:00|70703.9|70683.9|70701.6|70681.6|70704.6|70688.5|70697.1|70681|139
1593804000000|2020-07-03 19:20:00|70701.5|70681.5|70703.3|70683.3|70705.2|70688.2|70697.1|70681.2|101
1593804300000|2020-07-03 19:25:00|70703|70683|70703.6|70683.6|70704.6|70687.9|70696.9|70680.2|104
1593804600000|2020-07-03 19:30:00|70703.9|70683.9|70703.1|70683.1|70704.6|70687.6|70696.6|70680.6|121
1593804900000|2020-07-03 19:35:00|70702.7|70682.7|70703.1|70683.1|70704.9|70687.6|70697.2|70681.2|128
1593805200000|2020-07-03 19:40:00|70703.2|70683.2|70703.7|70683.7|70704.8|70687.9|70696.8|70681.9|106
1593805500000|2020-07-03 19:45:00|70703.6|70683.6|70698.5|70678.5|70703.8|70683.8|70697|70677|138
1593805800000|2020-07-03 19:50:00|70698.3|70678.3|70699.5|70679.5|70702.8|70682.8|70698|70678|207
1593806100000|2020-07-03 19:55:00|70700.5|70680.5|70699.3|70679.3|70701.1|70683.5|70692.9|70678.2|119
1593806400000|2020-07-03 20:00:00|70699.4|70679.4|70701.1|70681.1|70703.1|70683.1|70698.6|70678.6|135
1593806700000|2020-07-03 20:05:00|70701.2|70681.2|70701.2|70681.2|70701.9|70681.9|70699.9|70679.9|84
1593807000000|2020-07-03 20:10:00|70701.5|70681.5|70704|70684|70706|70686|70698.8|70678.8|108
1593807300000|2020-07-03 20:15:00|70704.4|70684.4|70703.3|70683.3|70705.5|70685.5|70700.6|70680.6|83
1593807600000|2020-07-03 20:20:00|70702.7|70682.7|70703.8|70683.8|70704.6|70684.6|70701.7|70681.7|105
1593807900000|2020-07-03 20:25:00|70703.9|70683.9|70701|70681|70705.3|70685.3|70700.2|70680.2|104
1593808200000|2020-07-03 20:30:00|70701.7|70681.7|70700.6|70680.6|70703|70683|70699.9|70679.9|140
1593808500000|2020-07-03 20:35:00|70700.3|70680.3|70700.3|70680.3|70701.1|70681.1|70699.9|70679.9|92
1593808800000|2020-07-03 20:40:00|70699.9|70679.9|70701|70681|70703.8|70683.8|70699.4|70679.4|100
1593809100000|2020-07-03 20:45:00|70702|70682|70691.8|70671.8|70722.9|70685.1|70688.3|70637.3|210
1593809400000|2020-07-03 20:50:00|70692.5|70672.5|70696.7|70676.7|70700.7|70680.7|70687.6|70667.6|138
1593809700000|2020-07-03 20:55:00|70695.9|70675.9|70698.1|70678.1|70736.7|70683.1|70691.1|70602.6|95
1593734400000|2020-07-03 00:00:00|70707.9|70687.9|70710|70690|70713.2|70693.2|70701.9|70681.9|577
1593734700000|2020-07-03 00:05:00|70710.1|70690.1|70703|70683|70713.2|70693.2|70702.4|70682.4|524
1593735000000|2020-07-03 00:10:00|70704|70684|70702.4|70682.4|70711.8|70691.8|70700|70680|455
1593735300000|2020-07-03 00:15:00|70702.3|70682.3|70704|70684|70704.8|70684.8|70698.3|70678.3|429
1593735600000|2020-07-03 00:20:00|70703.9|70683.9|70709.4|70689.4|70711.5|70691.5|70703.5|70683.5|434
1593735900000|2020-07-03 00:25:00|70709.5|70689.5|70708.3|70688.3|70711|70691|70705.6|70685.6|386
1593736200000|2020-07-03 00:30:00|70709.2|70689.2|70706.1|70686.1|70711.7|70691.7|70701.1|70681.1|413
1593736500000|2020-07-03 00:35:00|70706.5|70686.5|70709.4|70689.4|70710.7|70690.7|70706|70686|474
1593736800000|2020-07-03 00:40:00|70709.5|70689.5|70708|70688|70710.2|70690.2|70706.7|70686.7|333
1593737100000|2020-07-03 00:45:00|70708.1|70688.1|70713.2|70693.2|70713.4|70697.5|70700.3|70686.1|459
1593737400000|2020-07-03 00:50:00|70713.7|70693.7|70711.6|70691.6|70713.9|70698.7|70705|70687.3|359
1593737700000|2020-07-03 00:55:00|70711.4|70691.4|70705.6|70685.6|70713.1|70693.1|70699.6|70683.3|428
1593738000000|2020-07-03 01:00:00|70705.7|70685.7|70715.9|70695.9|70720.6|70703.2|70700.3|70683.5|599
1593738300000|2020-07-03 01:05:00|70715.5|70695.5|70711|70691|70715.5|70696.4|70703.9|70687|387
1593738600000|2020-07-03 01:10:00|70711.3|70691.3|70709.4|70689.4|70711.9|70694.3|70704.3|70687.2|389
1593738900000|2020-07-03 01:15:00|70709.3|70689.3|70694|70674|70710.1|70690.1|70686.2|70667.5|588
1593739200000|2020-07-03 01:20:00|70694.6|70674.6|70691.8|70681.8|70696.3|70682.6|70684.5|70669.2|474
1593739500000|2020-07-03 01:25:00|70691.9|70681.9|70700.8|70680.8|70701.6|70685.8|70691.1|70676.4|506
1593739800000|2020-07-03 01:30:00|70700.9|70680.9|70695.8|70685.8|70701.3|70687.1|70686.6|70672.1|674
1593740100000|2020-07-03 01:35:00|70695.9|70685.9|70703.3|70693.3|70712.9|70698.9|70695.6|70680.6|655
1593740400000|2020-07-03 01:40:00|70703.2|70693.2|70716.4|70696.4|70721.4|70708.7|70701.1|70686.3|660
1593740700000|2020-07-03 01:45:00|70715.9|70695.9|70695.7|70685.7|70716.4|70696.4|70695.1|70677.9|652
1593741000000|2020-07-03 01:50:00|70695.6|70685.6|70703.5|70693.5|70704.6|70693.5|70687.3|70673.4|492
1593741300000|2020-07-03 01:55:00|70703.4|70693.4|70702.7|70692.7|70708.6|70693.5|70694.3|70679.6|574
1593741600000|2020-07-03 02:00:00|70702.6|70692.6|70707.6|70697.6|70719.4|70704.4|70700.8|70686.4|597
1593741900000|2020-07-03 02:05:00|70705.4|70695.4|70695.3|70685.3|70708.6|70696.1|70691.7|70677.6|541
1593742200000|2020-07-03 02:10:00|70695.1|70685.1|70694.2|70684.2|70702.1|70690.3|70689.9|70676.5|596
1593742500000|2020-07-03 02:15:00|70694.1|70684.1|70681|70671|70697.5|70684.4|70680.2|70664.4|557
1593742800000|2020-07-03 02:20:00|70680.9|70670.9|70688.2|70678.2|70693.7|70679.9|70680.6|70670.6|460
1593743100000|2020-07-03 02:25:00|70688.1|70678.1|70692.2|70682.2|70693|70683|70686.2|70676.2|473
1593743400000|2020-07-03 02:30:00|70692.1|70682.1|70697.9|70677.9|70699.3|70688.8|70682.6|70667.7|588
1593743700000|2020-07-03 02:35:00|70698.2|70678.2|70688.5|70678.5|70698.2|70686.9|70683.2|70673.2|494
1593744000000|2020-07-03 02:40:00|70688.4|70678.4|70703.5|70693.5|70704|70694|70687.6|70676.6|503
1593744300000|2020-07-03 02:45:00|70703.7|70693.7|70703.3|70683.3|70703.7|70693.7|70693|70681.3|470
1593744600000|2020-07-03 02:50:00|70703.4|70683.4|70685.6|70675.6|70703.4|70687.2|70683|70670.5|447
1593744900000|2020-07-03 02:55:00|70685.5|70675.5|70688.6|70678.6|70700.4|70685.9|70685.3|70672.5|608
1593745200000|2020-07-03 03:00:00|70688.5|70678.5|70690|70680|70692.6|70682.6|70687.3|70677.3|403
1593745500000|2020-07-03 03:05:00|70689.9|70679.9|70692.5|70682.5|70697.8|70682.8|70688|70673.8|389
1593745800000|2020-07-03 03:10:00|70692.4|70682.4|70695.9|70685.9|70702.3|70690.2|70691.4|70681.4|384
1593746100000|2020-07-03 03:15:00|70695.8|70685.8|70696.3|70686.3|70707.4|70692.5|70694.5|70679.8|484
1593746400000|2020-07-03 03:20:00|70696.1|70686.1|70690|70680|70696.1|70686.1|70687.6|70677.6|396
1593746700000|2020-07-03 03:25:00|70689.8|70679.8|70687.3|70677.3|70693.6|70683.1|70686.9|70672.9|311
1593747000000|2020-07-03 03:30:00|70687.2|70677.2|70680.6|70670.6|70688.4|70678.4|70678.9|70668.9|342
1593747300000|2020-07-03 03:35:00|70680.5|70670.5|70673.4|70663.4|70685.9|70671.6|70673.1|70663.1|380
1593747600000|2020-07-03 03:40:00|70673.5|70663.5|70673.6|70663.6|70681.3|70670.4|70672.7|70659|362
1593747900000|2020-07-03 03:45:00|70673.8|70663.8|70675.8|70665.8|70676|70666|70673.1|70663.1|288
1593748200000|2020-07-03 03:50:00|70675.9|70665.9|70673.9|70663.9|70677.2|70667.2|70671.3|70661.3|400
1593748500000|2020-07-03 03:55:00|70673.5|70663.5|70669.4|70659.4|70673.6|70663.6|70666.5|70656.5|440
1593748800000|2020-07-03 04:00:00|70669.3|70659.3|70673.8|70663.8|70677.5|70667.5|70669.2|70659.2|411
1593749100000|2020-07-03 04:05:00|70673.9|70663.9|70675.6|70665.6|70678.2|70668.2|70670.9|70660.9|368
1593749400000|2020-07-03 04:10:00|70675.7|70665.7|70677.5|70667.5|70679|70669|70673.2|70663.2|362
1593749700000|2020-07-03 04:15:00|70677.6|70667.6|70676.8|70666.8|70683.2|70673.2|70676.7|70666.7|378
1593750000000|2020-07-03 04:20:00|70676.9|70666.9|70677|70667|70678|70668|70673.3|70663.3|297
1593750300000|2020-07-03 04:25:00|70677.3|70667.3|70681|70671|70683.5|70671.2|70676|70663.5|482
1593750600000|2020-07-03 04:30:00|70681.1|70671.1|70677.9|70667.9|70681.6|70671.6|70673.2|70659.2|365
1593750900000|2020-07-03 04:35:00|70678|70668|70672.9|70662.9|70679.6|70669.6|70671.6|70661.6|388
1593751200000|2020-07-03 04:40:00|70673|70663|70677.3|70667.3|70678|70668|70672.3|70662.3|281
1593751500000|2020-07-03 04:45:00|70677.2|70667.2|70673.7|70663.7|70678.4|70667.5|70672.3|70658.3|295
1593751800000|2020-07-03 04:50:00|70673.6|70663.6|70670.6|70660.6|70674|70664|70667.1|70657.1|206
1593752100000|2020-07-03 04:55:00|70670.5|70660.5|70675|70655|70676|70662|70666.5|70653|276
1593752400000|2020-07-03 05:00:00|70675.2|70655.2|70667|70657|70679.2|70664.5|70666.8|70655.2|401
1593752700000|2020-07-03 05:05:00|70667.2|70657.2|70673|70663|70673.6|70663.6|70666.8|70656.8|270
1593753000000|2020-07-03 05:10:00|70672.9|70662.9|70674.3|70664.3|70678.8|70668.8|70672.4|70658.1|329
1593753300000|2020-07-03 05:15:00|70674.2|70664.2|70672.9|70662.9|70674.3|70664.3|70671.7|70661.7|290
1593753600000|2020-07-03 05:20:00|70672.5|70662.5|70673.3|70663.3|70673.8|70663.8|70671.9|70661.9|320
1593753900000|2020-07-03 05:25:00|70673.4|70663.4|70670.9|70660.9|70673.7|70663.7|70669.7|70659.7|305
1593754200000|2020-07-03 05:30:00|70670.8|70660.8|70670.1|70660.1|70675.5|70662.3|70667.2|70655.3|408
1593754500000|2020-07-03 05:35:00|70670|70660|70667.9|70657.9|70670.1|70660.1|70667.1|70657.1|402
1593754800000|2020-07-03 05:40:00|70668|70658|70661.6|70651.6|70675.2|70660.5|70661.6|70649.2|359
1593755100000|2020-07-03 05:45:00|70661.3|70651.3|70658.7|70648.7|70668|70653.5|70656.5|70646.5|382
1593755400000|2020-07-03 05:50:00|70658.6|70648.6|70658.8|70648.8|70659.1|70649.1|70655.9|70645.9|449
1593755700000|2020-07-03 05:55:00|70659.4|70649.4|70678.9|70658.9|70680.7|70667.7|70659.3|70649.3|584
1593756000000|2020-07-03 06:00:00|70673.9|70663.9|70681.3|70671.3|70681.5|70671.5|70670|70659.5|484
1593756300000|2020-07-03 06:05:00|70681.4|70671.4|70666.2|70656.2|70681.7|70671.7|70665.3|70655.3|482
1593756600000|2020-07-03 06:10:00|70665.8|70655.8|70665.2|70655.2|70672.9|70658.8|70663.4|70652.7|424
1593756900000|2020-07-03 06:15:00|70665.3|70655.3|70657.5|70647.5|70667.6|70657.6|70657.2|70647.2|436
1593757200000|2020-07-03 06:20:00|70657.4|70647.4|70647.5|70637.5|70662.1|70652.1|70646.5|70636.5|655
1593757500000|2020-07-03 06:25:00|70646.9|70636.9|70645.4|70635.4|70655.8|70645.8|70642|70628.6|582
1593757800000|2020-07-03 06:30:00|70645.3|70635.3|70650.2|70640.2|70661.4|70648.6|70644.6|70634.6|528
1593758100000|2020-07-03 06:35:00|70650.1|70640.1|70638|70628|70652.1|70642.1|70636.4|70626.4|519
1593758400000|2020-07-03 06:40:00|70636.6|70626.6|70642.5|70632.5|70646.2|70636.2|70633.8|70623.8|442
1593758700000|2020-07-03 06:45:00|70643.3|70633.3|70643.6|70633.6|70651.5|70639.4|70643.3|70631.2|459
1593759000000|2020-07-03 06:50:00|70643.7|70633.7|70652.4|70642.4|70653.9|70643|70641.6|70630.6|432
1593759300000|2020-07-03 06:55:00|70652.3|70642.3|70650.3|70640.3|70665.5|70651.3|70649.7|70639.2|583
1593759600000|2020-07-03 07:00:00|70650.6|70640.6|70662.2|70652.2|70662.7|70652.7|70649|70638.5|462
1593759900000|2020-07-03 07:05:00|70662.1|70652.1|70641.6|70631.6|70665|70655|70640.3|70630.3|638
1593760200000|2020-07-03 07:10:00|70641.5|70631.5|70648.4|70628.4|70648.6|70638.6|70640.5|70626.9|466
1593760500000|2020-07-03 07:15:00|70644.2|70634.2|70661.7|70651.7|70662.4|70652.4|70643.3|70628.4|542
1593760800000|2020-07-03 07:20:00|70661.8|70651.8|70672.8|70662.8|70678|70666.1|70661.6|70647.9|568
1593761100000|2020-07-03 07:25:00|70672.3|70662.3|70676.5|70666.5|70683.5|70669.8|70667.6|70653.3|560
1593761400000|2020-07-03 07:30:00|70676.8|70666.8|70677.6|70667.6|70689.5|70679.5|70675.4|70665.4|616
1593761700000|2020-07-03 07:35:00|70677.7|70667.7|70683.4|70673.4|70685.8|70675.8|70669.8|70659.1|585
1593762000000|2020-07-03 07:40:00|70684.2|70674.2|70681|70671|70691.6|70678.3|70680.2|70669|540
1593762300000|2020-07-03 07:45:00|70680.9|70670.9|70675|70665|70686.4|70675.1|70674.2|70659.9|527
1593762600000|2020-07-03 07:50:00|70675.1|70665.1|70683.3|70673.3|70687.7|70673.6|70675|70661.3|516
1593762900000|2020-07-03 07:55:00|70683.4|70673.4|70676.9|70666.9|70688.4|70673.5|70669.5|70655.7|458
1593763200000|2020-07-03 08:00:00|70676.1|70666.1|70682.7|70672.7|70689.6|70675.9|70675.9|70665.9|461
1593763500000|2020-07-03 08:05:00|70682.8|70672.8|70685.3|70675.3|70688.1|70678.1|70679.6|70669.6|357
1593763800000|2020-07-03 08:10:00|70685.5|70675.5|70691.5|70681.5|70697.8|70687.8|70682.5|70669.3|445
1593764100000|2020-07-03 08:15:00|70691.4|70681.4|70685.2|70675.2|70692.4|70682.4|70681.3|70671.1|481
1593764400000|2020-07-03 08:20:00|70685.1|70675.1|70682.1|70672.1|70694.6|70679.5|70680.6|70668.5|457
1593764700000|2020-07-03 08:25:00|70682|70672|70693.8|70683.8|70698.3|70685.8|70676.8|70665.5|533
1593765000000|2020-07-03 08:30:00|70693.7|70683.7|70685.7|70675.7|70701.9|70687.4|70683.9|70670.1|464
1593765300000|2020-07-03 08:35:00|70685.9|70675.9|70688|70678|70691.4|70678.5|70683.3|70671.2|445
1593765600000|2020-07-03 08:40:00|70688.1|70678.1|70688.8|70678.8|70689.3|70679.3|70683.7|70673.7|352
1593765900000|2020-07-03 08:45:00|70688.9|70678.9|70688|70678|70699.5|70685|70685.7|70675.4|419
1593766200000|2020-07-03 08:50:00|70687.9|70677.9|70689.2|70679.2|70693.6|70681.4|70686.3|70671.5|390
1593766500000|2020-07-03 08:55:00|70689.3|70679.3|70695|70685|70695.6|70685.6|70687.5|70677.5|327
1593766800000|2020-07-03 09:00:00|70694.9|70684.9|70704|70684|70704.1|70690.4|70694.2|70684|432
1593767100000|2020-07-03 09:05:00|70703.8|70683.8|70698.6|70678.6|70703.8|70690.9|70691.4|70676.6|442
1593767400000|2020-07-03 09:10:00|70693.5|70683.5|70702.1|70692.1|70707.2|70693.1|70693.5|70679.1|444
1593767700000|2020-07-03 09:15:00|70702.4|70692.4|70700.3|70690.3|70705.3|70693.8|70697.8|70684.8|419
1593768000000|2020-07-03 09:20:00|70700.1|70690.1|70696.8|70686.8|70705.6|70693|70696.3|70681.8|363
1593768300000|2020-07-03 09:25:00|70697|70687|70700.1|70690.1|70706.2|70692.9|70695.9|70682|434
1593768600000|2020-07-03 09:30:00|70700|70690|70703.6|70693.6|70711.2|70696.3|70695.5|70683.5|497
1593768900000|2020-07-03 09:35:00|70703.7|70693.7|70704.2|70694.2|70711.4|70696.6|70701.2|70688|332
1593769200000|2020-07-03 09:40:00|70704.3|70694.3|70701.1|70691.1|70706.8|70695.3|70697.5|70685.7|473
1593769500000|2020-07-03 09:45:00|70701|70691|70709.1|70689.1|70709.5|70695.3|70700.6|70686.5|499
1593769800000|2020-07-03 09:50:00|70709|70689|70699.7|70689.7|70710.3|70696|70697.8|70683.9|408
1593770100000|2020-07-03 09:55:00|70699.9|70689.9|70674.8|70654.8|70706.8|70691.6|70669.2|70651.1|621
1593770400000|2020-07-03 10:00:00|70670.4|70660.4|70676.2|70666.2|70682.2|70667.4|70664.9|70649.2|602
1593770700000|2020-07-03 10:05:00|70681|70661|70686.2|70666.2|70689.4|70674.6|70675.9|70660.8|475
1593771000000|2020-07-03 10:10:00|70686.1|70666.1|70702.3|70682.3|70702.6|70682.6|70681.3|70666.1|439
1593771300000|2020-07-03 10:15:00|70702.4|70682.4|70700.3|70680.3|70704.6|70688.1|70693.9|70676.2|549
1593771600000|2020-07-03 10:20:00|70695.3|70685.3|70691|70671|70701.1|70686.3|70690.8|70670.8|521
1593771900000|2020-07-03 10:25:00|70686.3|70676.3|70684.5|70664.5|70694.4|70676.5|70675.8|70660|505
1593772200000|2020-07-03 10:30:00|70684.6|70664.6|70676.3|70656.3|70687.6|70672.7|70670|70655|406
1593772500000|2020-07-03 10:35:00|70671|70661|70681.8|70661.8|70682|70666.4|70671|70655.7|378
1593772800000|2020-07-03 10:40:00|70681.9|70661.9|70684.5|70664.5|70685.9|70670.3|70677.6|70661.3|372
1593773100000|2020-07-03 10:45:00|70684.7|70664.7|70685.2|70665.2|70685.9|70668.5|70668.3|70652.4|475
1593773400000|2020-07-03 10:50:00|70685.4|70665.4|70679.4|70659.4|70685.5|70670.1|70672.8|70656.9|375
1593773700000|2020-07-03 10:55:00|70679.1|70659.1|70671.6|70651.6|70679.1|70661.8|70663.5|70646.5|531
1593774000000|2020-07-03 11:00:00|70666.7|70656.7|70679.7|70659.7|70680.5|70664.8|70666.3|70651.1|572
1593774300000|2020-07-03 11:05:00|70679.5|70659.5|70682.8|70662.8|70683.4|70669.1|70670.4|70655.7|482
1593774600000|2020-07-03 11:10:00|70682.9|70662.9|70683.5|70663.5|70686.4|70672.5|70675.3|70660.1|432
1593774900000|2020-07-03 11:15:00|70683.6|70663.6|70690.6|70680.6|70697.3|70681.5|70678.1|70663.3|512
1593775200000|2020-07-03 11:20:00|70690.7|70680.7|70692.2|70672.2|70701.9|70687.1|70685.7|70669.5|539
1593775500000|2020-07-03 11:25:00|70692.1|70672.1|70705.5|70685.5|70707.7|70691.7|70686.3|70671.2|549
1593775800000|2020-07-03 11:30:00|70705|70685|70689.9|70679.9|70705.4|70689.5|70688.4|70673.4|536
1593776100000|2020-07-03 11:35:00|70689.5|70679.5|70692.7|70672.7|70694.8|70679.7|70680.4|70665.2|474
1593776400000|2020-07-03 11:40:00|70692.9|70672.9|70691|70671|70696.6|70681.6|70686.6|70670.1|445
1593776700000|2020-07-03 11:45:00|70690.9|70670.9|70701.5|70681.5|70703.1|70685.5|70685.9|70670.5|471
1593777000000|2020-07-03 11:50:00|70701.3|70681.3|70694.7|70674.7|70701.3|70686.7|70688|70673.5|492
1593777300000|2020-07-03 11:55:00|70694.5|70674.5|70694.5|70674.5|70704.6|70689.6|70688.4|70672|669
1593777600000|2020-07-03 12:00:00|70694.3|70674.3|70698.4|70678.4|70704.9|70689.9|70688.6|70671.7|622
1593777900000|2020-07-03 12:05:00|70698.6|70678.6|70683.6|70673.6|70702.2|70687.1|70683.5|70668.7|520
1593778200000|2020-07-03 12:10:00|70683.5|70673.5|70682|70672|70690.4|70675.7|70679|70664.3|600
1593778500000|2020-07-03 12:15:00|70686.7|70666.7|70683.8|70663.8|70692.2|70675.7|70678.4|70662.8|577
1593778800000|2020-07-03 12:20:00|70684.1|70664.1|70690.1|70670.1|70690.4|70674.4|70675.6|70660.7|543
1593779100000|2020-07-03 12:25:00|70685|70675|70686.2|70666.2|70690.3|70675.6|70679.1|70659.8|549
1593779400000|2020-07-03 12:30:00|70685.8|70665.8|70682.1|70662.1|70688.5|70670.9|70679|70661.5|566
1593779700000|2020-07-03 12:35:00|70682|70662|70685.6|70665.6|70688.4|70672.4|70676.2|70660.5|600
1593780000000|2020-07-03 12:40:00|70685.7|70665.7|70680.5|70660.5|70687.8|70672.5|70674.2|70658.7|523
1593780300000|2020-07-03 12:45:00|70680.4|70660.4|70675.6|70665.6|70682|70666.5|70673.6|70658.1|446
1593780600000|2020-07-03 12:50:00|70675.5|70665.5|70676.1|70666.1|70688.1|70671.7|70674.5|70660|446
1593780900000|2020-07-03 12:55:00|70681.2|70661.2|70686.3|70666.3|70687.2|70671.7|70673.9|70659.1|494
1593781200000|2020-07-03 13:00:00|70686|70666|70686.1|70666.1|70687.1|70671.9|70673.2|70658.1|444
1593781500000|2020-07-03 13:05:00|70681.1|70671.1|70678.4|70668.4|70687.5|70672.3|70676.9|70662.1|468
1593781800000|2020-07-03 13:10:00|70678.1|70668.1|70682.2|70662.2|70684|70669.3|70676.3|70661.6|298
1593782100000|2020-07-03 13:15:00|70682.1|70662.1|70683.3|70663.3|70684.4|70669.5|70675.1|70660.5|339
1593782400000|2020-07-03 13:20:00|70678.2|70668.2|70686.2|70666.2|70687|70671.4|70677.7|70663|312
1593782700000|2020-07-03 13:25:00|70686.1|70666.1|70686.4|70666.4|70686.4|70671.5|70677|70662.1|406
1593783000000|2020-07-03 13:30:00|70681.2|70671.2|70693.2|70673.2|70694.2|70674.2|70680.6|70665.6|397
1593783300000|2020-07-03 13:35:00|70693.9|70673.9|70693.3|70673.3|70694.3|70679|70687.8|70672.8|185
1593783600000|2020-07-03 13:40:00|70693.2|70673.2|70691.1|70671.1|70693.6|70677.8|70685.2|70669.9|339
1593783900000|2020-07-03 13:45:00|70691|70671|70686.6|70676.6|70693.1|70677.3|70685.3|70670.1|408
1593784200000|2020-07-03 13:50:00|70686.8|70676.8|70691.5|70671.5|70693.8|70677.7|70682.4|70668|326
1593784500000|2020-07-03 13:55:00|70691.4|70671.4|70690.1|70670.1|70692.8|70676|70684.2|70668.9|418
1593784800000|2020-07-03 14:00:00|70690.4|70670.4|70692.1|70672.1|70696.6|70679.9|70687|70668.8|493
1593785100000|2020-07-03 14:05:00|70692|70672|70690.4|70670.4|70693.6|70677.7|70685.1|70669|391
1593785400000|2020-07-03 14:10:00|70690.3|70670.3|70689.9|70669.9|70693.1|70676.7|70684.2|70668.8|415
1593785700000|2020-07-03 14:15:00|70689.7|70669.7|70692|70672|70695.9|70679.6|70684.9|70668|499
1593786000000|2020-07-03 14:20:00|70692.2|70672.2|70696.7|70676.7|70697.5|70682.6|70690.8|70671.2|473
1593786300000|2020-07-03 14:25:00|70696.9|70676.9|70688.9|70668.9|70697.8|70682.9|70683.1|70666.8|481
1593786600000|2020-07-03 14:30:00|70688.8|70668.8|70701.8|70681.8|70702.9|70687.2|70683.1|70666.5|673
1593786900000|2020-07-03 14:35:00|70702.1|70682.1|70698.2|70678.2|70707.5|70692.3|70697.5|70678|609
1593787200000|2020-07-03 14:40:00|70698.1|70678.1|70697.1|70677.1|70702.3|70686.1|70694.7|70676.2|601
1593787500000|2020-07-03 14:45:00|70697.2|70677.2|70697.8|70677.8|70700.2|70680.2|70695.6|70675.6|590
1593787800000|2020-07-03 14:50:00|70697.6|70677.6|70699.2|70679.2|70702.3|70687.1|70695.1|70675.1|624
1593788100000|2020-07-03 14:55:00|70699.1|70679.1|70682.4|70662.4|70699.9|70684.1|70676.5|70656.5|601
1593788400000|2020-07-03 15:00:00|70682.5|70662.5|70678.9|70658.9|70686.1|70672.2|70672.3|70653.6|733
1593788700000|2020-07-03 15:05:00|70678.8|70658.8|70680|70660|70681.7|70666.9|70667.9|70651.2|526
1593789000000|2020-07-03 15:10:00|70680.2|70660.2|70681.2|70661.2|70685.7|70667.1|70674.9|70658.3|488
1593789300000|2020-07-03 15:15:00|70681.3|70661.3|70680|70660|70681.5|70665.8|70673.9|70658|414
1593789600000|2020-07-03 15:20:00|70679.8|70659.8|70679.4|70659.4|70681.5|70666.2|70673.3|70657.7|444
1593789900000|2020-07-03 15:25:00|70679.3|70659.3|70681.2|70661.2|70682.6|70667.7|70674.3|70658.7|422
1593790200000|2020-07-03 15:30:00|70681.4|70661.4|70679.3|70659.3|70682.4|70668.1|70675.6|70658.9|389
1593790500000|2020-07-03 15:35:00|70679.7|70659.7|70675.5|70665.5|70680.8|70665.6|70674.3|70658.4|342
1593790800000|2020-07-03 15:40:00|70675.6|70665.6|70680.1|70660.1|70680.8|70665.7|70674.2|70658.9|300
1593791100000|2020-07-03 15:45:00|70679.6|70659.6|70680.9|70660.9|70681.3|70666.3|70674.8|70658.9|302
1593791400000|2020-07-03 15:50:00|70680.8|70660.8|70680.8|70660.8|70681.4|70665.9|70674.9|70659.9|239
1593791700000|2020-07-03 15:55:00|70680.7|70660.7|70681.5|70661.5|70682.6|70667.3|70675.9|70660.3|270
1593792000000|2020-07-03 16:00:00|70681.3|70661.3|70681.2|70661.2|70682.4|70666.4|70675.2|70659.7|377
1593792300000|2020-07-03 16:05:00|70681.3|70661.3|70685.2|70665.2|70687.4|70671.2|70676.8|70659.8|417
1593792600000|2020-07-03 16:10:00|70685.1|70665.1|70690.2|70670.2|70693.1|70673.1|70680.7|70665|520
1593792900000|2020-07-03 16:15:00|70690.3|70670.3|70686.8|70666.8|70691.6|70675.9|70681.5|70665.5|393
1593793200000|2020-07-03 16:20:00|70687.1|70667.1|70689.4|70669.4|70690.3|70672.1|70679.8|70664.4|408
1593793500000|2020-07-03 16:25:00|70689.5|70669.5|70697.4|70677.4|70697.5|70677.5|70682.9|70666.7|482
1593793800000|2020-07-03 16:30:00|70697.1|70677.1|70695.2|70675.2|70700.3|70683.6|70693.3|70675|306
1593794100000|2020-07-03 16:35:00|70694.9|70674.9|70694.4|70674.4|70697.3|70682.3|70689|70673|260
1593794400000|2020-07-03 16:40:00|70694.3|70674.3|70688.4|70668.4|70694.4|70674.4|70683|70667.8|241
1593794700000|2020-07-03 16:45:00|70688.3|70668.3|70676.7|70666.7|70688.4|70668.5|70676.2|70661.2|227
1593795000000|2020-07-03 16:50:00|70681.1|70661.1|70683.6|70663.6|70683.6|70668.5|70676.7|70661.1|156
1593795300000|2020-07-03 16:55:00|70683.5|70663.5|70690|70670|70691|70675.3|70678.1|70662.3|228
1593795600000|2020-07-03 17:00:00|70690.2|70670.2|70695|70675|70695.3|70681.5|70684.6|70669.2|162
1593795900000|2020-07-03 17:05:00|70694.9|70674.9|70695|70675|70697.6|70680.9|70688.9|70674.6|135
1593796200000|2020-07-03 17:10:00|70695.3|70675.3|70695.9|70675.9|70696.5|70676.5|70694.9|70674.9|112
1593796500000|2020-07-03 17:15:00|70691.1|70681.1|70690.4|70670.4|70696.6|70681.3|70685.8|70669.8|161
1593796800000|2020-07-03 17:20:00|70690.5|70670.5|70690.8|70670.8|70692.2|70676.9|70684.5|70669.5|122
1593797100000|2020-07-03 17:25:00|70690.9|70670.9|70700.1|70680.1|70700.4|70680.4|70685.1|70670|157
1593797400000|2020-07-03 17:30:00|70700.2|70680.2|70694.8|70684.8|70700.6|70685.5|70694.8|70679.2|327
1593797700000|2020-07-03 17:35:00|70694.9|70684.9|70700.5|70680.5|70700.9|70686.2|70694.6|70679|372
1593798000000|2020-07-03 17:40:00|70700.6|70680.6|70700.3|70680.3|70701|70686.2|70695.4|70680|271
1593798300000|2020-07-03 17:45:00|70700.6|70680.6|70703|70683|70704.5|70689.8|70695.5|70680.1|148
1593798600000|2020-07-03 17:50:00|70703.1|70683.1|70702.7|70682.7|70704|70689.1|70697.8|70682.5|248
1593798900000|2020-07-03 17:55:00|70703.4|70683.4|70702.8|70682.8|70704.1|70688.1|70697.1|70682.1|118
1593799200000|2020-07-03 18:00:00|70703.1|70683.1|70704|70684|70705.1|70689.7|70698.3|70682.6|122
1593799500000|2020-07-03 18:05:00|70703.9|70683.9|70703.6|70683.6|70704.3|70689.2|70698.7|70683|82
1593799800000|2020-07-03 18:10:00|70703.9|70683.9|70703.6|70683.6|70704.2|70689.3|70698.4|70682.1|88
1593800100000|2020-07-03 18:15:00|70703.7|70683.7|70703.6|70683.6|70704.9|70688.5|70697.9|70682.3|82
1593800400000|2020-07-03 18:20:00|70703.3|70683.3|70703.5|70683.5|70704.5|70684.5|70702.7|70682.7|106
1593800700000|2020-07-03 18:25:00|70703.2|70683.2|70703.7|70683.7|70704.2|70689.3|70699.3|70682.7|100
1593801000000|2020-07-03 18:30:00|70703.6|70683.6|70703|70683|70704.1|70689.7|70698.1|70682.8|83
1593801300000|2020-07-03 18:35:00|70703.7|70683.7|70703.2|70683.2|70704.4|70688.8|70698.8|70682.1|98
1593801600000|2020-07-03 18:40:00|70703.1|70683.1|70703.5|70683.5|70704.2|70690|70698.4|70682.9|84
1593801900000|2020-07-03 18:45:00|70703.3|70683.3|70703.9|70683.9|70704|70684|70702.8|70682.8|125
1593802200000|2020-07-03 18:50:00|70703.5|70683.5|70703.6|70683.6|70705|70689.2|70699.2|70682.7|228
1593802500000|2020-07-03 18:55:00|70702.9|70682.9|70703.7|70683.7|70704.5|70689.7|70697.8|70682.9|121
1593802800000|2020-07-03 19:00:00|70704.1|70684.1|70704.3|70684.3|70705.1|70688.5|70698|70682.9|104
1593803100000|2020-07-03 19:05:00|70703.3|70683.3|70697.2|70687.2|70705.4|70688.6|70697.2|70680.8|103
1593803400000|2020-07-03 19:10:00|70703.1|70683.1|70704.1|70684.1|70704.9|70687.9|70697.1|70680.9|105
1593803700000|2020-07-03 19:15:00|70703.9|70683.9|70701.6|70681.6|70704.6|70688.5|70697.1|70681|139
1593804000000|2020-07-03 19:20:00|70701.5|70681.5|70703.3|70683.3|70705.2|70688.2|70697.1|70681.2|101
1593804300000|2020-07-03 19:25:00|70703|70683|70703.6|70683.6|70704.6|70687.9|70696.9|70680.2|104
1593804600000|2020-07-03 19:30:00|70703.9|70683.9|70703.1|70683.1|70704.6|70687.6|70696.6|70680.6|121
1593804900000|2020-07-03 19:35:00|70702.7|70682.7|70703.1|70683.1|70704.9|70687.6|70697.2|70681.2|128
1593805200000|2020-07-03 19:40:00|70703.2|70683.2|70703.7|70683.7|70704.8|70687.9|70696.8|70681.9|106
1593805500000|2020-07-03 19:45:00|70703.6|70683.6|70698.5|70678.5|70703.8|70683.8|70697|70677|138
1593805800000|2020-07-03 19:50:00|70698.3|70678.3|70699.5|70679.5|70702.8|70682.8|70698|70678|207
1593806100000|2020-07-03 19:55:00|70700.5|70680.5|70699.3|70679.3|70701.1|70683.5|70692.9|70678.2|119
1593806400000|2020-07-03 20:00:00|70699.4|70679.4|70701.1|70681.1|70703.1|70683.1|70698.6|70678.6|135
1593806700000|2020-07-03 20:05:00|70701.2|70681.2|70701.2|70681.2|70701.9|70681.9|70699.9|70679.9|84
1593807000000|2020-07-03 20:10:00|70701.5|70681.5|70704|70684|70706|70686|70698.8|70678.8|108
1593807300000|2020-07-03 20:15:00|70704.4|70684.4|70703.3|70683.3|70705.5|70685.5|70700.6|70680.6|83
1593807600000|2020-07-03 20:20:00|70702.7|70682.7|70703.8|70683.8|70704.6|70684.6|70701.7|70681.7|105
1593807900000|2020-07-03 20:25:00|70703.9|70683.9|70701|70681|70705.3|70685.3|70700.2|70680.2|104
1593808200000|2020-07-03 20:30:00|70701.7|70681.7|70700.6|70680.6|70703|70683|70699.9|70679.9|140
1593808500000|2020-07-03 20:35:00|70700.3|70680.3|70700.3|70680.3|70701.1|70681.1|70699.9|70679.9|92
1593808800000|2020-07-03 20:40:00|70699.9|70679.9|70701|70681|70703.8|70683.8|70699.4|70679.4|100
1593809100000|2020-07-03 20:45:00|70702|70682|70691.8|70671.8|70722.9|70685.1|70688.3|70637.3|210
1593809400000|2020-07-03 20:50:00|70692.5|70672.5|70696.7|70676.7|70700.7|70680.7|70687.6|70667.6|138
1593809700000|2020-07-03 20:55:00|70695.9|70675.9|70698.1|70678.1|70736.7|70683.1|70691.1|70602.6|95
1593979200000|2020-07-05 20:00:00|70688.8|70666.8|70688.8|70666.8|70688.8|70666.8|70687.3|70665.3|7
1593979500000|2020-07-05 20:05:00|70687.3|70665.3|70688.8|70666.8|70688.8|70666.8|70687.3|70665.3|6
1593979800000|2020-07-05 20:10:00|70718.7|70636.5|70688.8|70666.8|70718.7|70666.8|70687.3|70636.5|4
1593980100000|2020-07-05 20:15:00|70687.3|70665.3|70685.1|70663.1|70688.8|70666.8|70685.1|70663.1|11
1593980400000|2020-07-05 20:20:00|70688.8|70666.8|70688.8|70666.8|70719.2|70666.8|70687.3|70640.4|6
1593980700000|2020-07-05 20:25:00|70687.3|70665.3|70688.8|70666.8|70688.8|70666.8|70687.3|70665.3|6
1593981000000|2020-07-05 20:30:00|70687.3|70665.3|70688.8|70666.8|70688.8|70666.8|70687.3|70665.3|10
1593981300000|2020-07-05 20:35:00|70687.3|70665.3|70688.8|70666.8|70688.8|70666.8|70687.3|70665.3|6
1593981600000|2020-07-05 20:40:00|70687.3|70665.3|70687.3|70665.3|70719.2|70667.4|70687.3|70640.4|10
1593981900000|2020-07-05 20:45:00|70688.8|70666.8|70687.3|70665.3|70688.8|70666.8|70687.3|70665.3|6
1593982200000|2020-07-05 20:50:00|70688.8|70666.8|70688.8|70666.8|70688.8|70666.8|70687.3|70665.3|7
1593982500000|2020-07-05 20:55:00|70687.3|70665.3|70688.4|70666.4|70689.2|70667.2|70687.3|70665.3|10
1593982800000|2020-07-05 21:00:00|70689.2|70667.2|70716.7|70630.8|70716.7|70676.2|70685.1|70630.8|15
1593983100000|2020-07-05 21:05:00|70717.7|70639.2|70693.6|70671.6|70720.4|70672.6|70687.6|70639.2|15
1593983400000|2020-07-05 21:10:00|70701.1|70679.1|70699.5|70677.5|70719.9|70679.4|70685.1|70656.1|21
1593983700000|2020-07-05 21:15:00|70698.1|70676.1|70693.4|70671.4|70698.1|70676.1|70693|70671|12
1593984000000|2020-07-05 21:20:00|70719.7|70653.2|70692.9|70670.9|70719.7|70671.4|70692.9|70653.2|11
1593984300000|2020-07-05 21:25:00|70693.1|70671.1|70692.9|70670.9|70693.2|70671.2|70692.9|70670.9|13
1593984600000|2020-07-05 21:30:00|70694.3|70672.3|70692.9|70670.9|70694.3|70672.3|70692.9|70670.9|13
1593984900000|2020-07-05 21:35:00|70693.1|70671.1|70692.9|70670.9|70694.5|70672.5|70692.6|70670.6|16
1593985200000|2020-07-05 21:40:00|70692.6|70670.6|70692.9|70670.9|70693.4|70671.4|70692.6|70670.6|28
1593985500000|2020-07-05 21:45:00|70692.6|70670.6|70692.9|70670.9|70693.4|70671.4|70692.6|70670.6|15
1593985800000|2020-07-05 21:50:00|70692.8|70670.8|70692.8|70670.8|70693.8|70671.8|70691.9|70669.9|50
1593986100000|2020-07-05 21:55:00|70693.6|70671.6|70693.9|70671.9|70716.9|70672.4|70692.7|70644|69
1593986400000|2020-07-05 22:00:00|70694|70672|70698.6|70676.6|70722.3|70681.6|70691.7|70642.4|177
1593986700000|2020-07-05 22:05:00|70698.8|70676.8|70698.5|70676.5|70701|70679|70695.3|70673.3|134
1593987000000|2020-07-05 22:10:00|70697.8|70675.8|70697.3|70675.3|70702|70680|70693.4|70671.4|151
1593987300000|2020-07-05 22:15:00|70697.6|70675.6|70697.4|70675.4|70702.1|70680.1|70696.2|70674.2|94
1593987600000|2020-07-05 22:20:00|70697.5|70675.5|70700.2|70678.2|70701.3|70679.3|70697.5|70675.5|101
1593987900000|2020-07-05 22:25:00|70699.7|70677.7|70697.9|70675.9|70701|70679|70694.8|70672.8|91
1593988200000|2020-07-05 22:30:00|70697.6|70675.6|70699.2|70677.2|70699.6|70677.6|70695.9|70673.9|110
1593988500000|2020-07-05 22:35:00|70698.6|70676.6|70698.3|70676.3|70700.8|70678.8|70696|70674|93
1593988800000|2020-07-05 22:40:00|70697.1|70675.1|70698.7|70676.7|70699.6|70677.6|70694|70672|115
1593989100000|2020-07-05 22:45:00|70697.5|70675.5|70696.1|70674.1|70699.4|70677.4|70693.7|70671.7|95
1593989400000|2020-07-05 22:50:00|70697.2|70675.2|70698.1|70676.1|70699|70677|70694.1|70672.1|102
1593989700000|2020-07-05 22:55:00|70697.7|70675.7|70696.2|70676.2|70701.4|70677|70693.4|70662.3|141
1593990000000|2020-07-05 23:00:00|70696|70676|70693.4|70673.4|70700|70677.9|70689.9|70666.2|245
1593990300000|2020-07-05 23:05:00|70694.6|70674.6|70693.8|70673.8|70697.5|70677.5|70691.4|70671.4|262
1593990600000|2020-07-05 23:10:00|70694.4|70674.4|70696.2|70676.2|70699|70679|70691.9|70671.9|201
1593990900000|2020-07-05 23:15:00|70696.6|70676.6|70695.2|70675.2|70699.2|70679.2|70693.7|70673.7|293
1593991200000|2020-07-05 23:20:00|70694.5|70674.5|70693.6|70673.6|70699|70679|70691.5|70671.5|379
1593991500000|2020-07-05 23:25:00|70693.8|70673.8|70693.3|70673.3|70695.9|70675.9|70691.2|70671.2|318
1593991800000|2020-07-05 23:30:00|70693.4|70673.4|70687.8|70667.8|70695.7|70675.7|70686.1|70666.1|423
1593992100000|2020-07-05 23:35:00|70687.9|70667.9|70688|70668|70690.2|70670.2|70685.1|70665.1|655
1593992400000|2020-07-05 23:40:00|70687.7|70667.7|70688.1|70668.1|70690.6|70670.6|70684.6|70664.6|586
1593992700000|2020-07-05 23:45:00|70687.7|70667.7|70679.4|70659.4|70689.3|70669.3|70676.4|70656.4|410
1593993000000|2020-07-05 23:50:00|70678.3|70658.3|70670.8|70650.8|70681.1|70659.5|70668.6|70642.7|482
1593993300000|2020-07-05 23:55:00|70669.4|70649.4|70669.4|70649.4|70675.3|70652.5|70666.4|70642|321
1593993600000|2020-07-06 00:00:00|70670.1|70650.1|70666.3|70646.3|70673.9|70653.9|70665.4|70645.4|473
1593993900000|2020-07-06 00:05:00|70666.9|70646.9|70668.3|70648.3|70669.5|70649.5|70664.2|70644.2|380
1593994200000|2020-07-06 00:10:00|70668.4|70648.4|70653.6|70633.6|70669.4|70649.4|70653.2|70633.2|708
1593994500000|2020-07-06 00:15:00|70655.3|70635.3|70653.9|70633.9|70658.2|70638.2|70651.8|70631.8|654
1593994800000|2020-07-06 00:20:00|70654.1|70634.1|70652.7|70632.7|70656.3|70636.3|70645.9|70625.9|603
1593995100000|2020-07-06 00:25:00|70653|70633|70653.7|70633.7|70655.5|70635.5|70649.2|70629.2|537
1593995400000|2020-07-06 00:30:00|70653.9|70633.9|70654.9|70634.9|70657.6|70637.6|70652.1|70632.1|538
1593995700000|2020-07-06 00:35:00|70655.1|70635.1|70651.4|70631.4|70655.1|70635.1|70647.6|70627.6|560
1593996000000|2020-07-06 00:40:00|70651.2|70631.2|70663.6|70643.6|70664.9|70644.9|70649.7|70629.7|497
1593996300000|2020-07-06 00:45:00|70663.5|70643.5|70663.1|70643.1|70663.9|70643.9|70656.4|70636.4|479
1593996600000|2020-07-06 00:50:00|70663.2|70643.2|70674.4|70654.4|70678.1|70658.1|70660.1|70640.1|543
1593996900000|2020-07-06 00:55:00|70674.8|70654.8|70657.9|70637.9|70674.8|70654.8|70657.2|70637.2|535
1593997200000|2020-07-06 01:00:00|70657.5|70637.5|70657.9|70637.9|70666.3|70646.3|70654.5|70634.5|530
1593997500000|2020-07-06 01:05:00|70658.1|70638.1|70656.4|70636.4|70659|70644|70649.9|70632.7|479
1593997800000|2020-07-06 01:10:00|70656.3|70636.3|70651.9|70631.9|70656.3|70636.3|70649.2|70629.2|481
1593998100000|2020-07-06 01:15:00|70652.5|70632.5|70664.6|70644.6|70670.4|70650.4|70650|70630|641
1593998400000|2020-07-06 01:20:00|70664.5|70644.5|70661.6|70651.6|70670.3|70655.6|70656|70640.4|530
1593998700000|2020-07-06 01:25:00|70667.2|70647.2|70662.5|70642.5|70679.6|70660.5|70659.1|70642.5|503
1593999000000|2020-07-06 01:30:00|70662.8|70642.8|70650.3|70640.3|70663.2|70652.9|70649.4|70636.2|677
1593999300000|2020-07-06 01:35:00|70650.1|70640.1|70597.2|70587.2|70653.3|70642.2|70597|70582.1|752
1593999600000|2020-07-06 01:40:00|70602.6|70582.6|70595.7|70585.7|70618|70603.1|70592.1|70580|792
1593999900000|2020-07-06 01:45:00|70594.4|70584.4|70554.2|70544.2|70602|70588.6|70551.7|70538.6|761
1594000200000|2020-07-06 01:50:00|70554|70544|70562.9|70552.9|70575.2|70562|70551.5|70537.6|675
1594000500000|2020-07-06 01:55:00|70562.7|70552.7|70577.1|70567.1|70577.3|70567.3|70558.8|70545|696
1594000800000|2020-07-06 02:00:00|70576.4|70566.4|70566.4|70556.4|70581.5|70571.5|70565|70555|654
1594001100000|2020-07-06 02:05:00|70566.3|70556.3|70569.4|70559.4|70571.8|70560.4|70553.5|70543.5|516
1594001400000|2020-07-06 02:10:00|70569.6|70559.6|70570.6|70560.6|70574.9|70564.9|70563.7|70553.7|499
1594001700000|2020-07-06 02:15:00|70570.7|70560.7|70574.4|70564.4|70574.9|70564.9|70556.9|70545.8|581
1594002000000|2020-07-06 02:20:00|70574|70564|70576.9|70566.9|70579.4|70569.4|70572.7|70562.7|443
1594002300000|2020-07-06 02:25:00|70576.7|70566.7|70578.9|70568.9|70580.3|70570.3|70569.1|70559.1|540
1594002600000|2020-07-06 02:30:00|70578.8|70568.8|70585.3|70575.3|70586.9|70576.9|70575.9|70563.6|484
1594002900000|2020-07-06 02:35:00|70585.2|70575.2|70581.1|70571.1|70585.8|70575.8|70575.3|70565.3|498
1594003200000|2020-07-06 02:40:00|70581|70571|70565.9|70555.9|70587.1|70573.9|70565.9|70555.9|481
1594003500000|2020-07-06 02:45:00|70565.3|70555.3|70572.9|70562.9|70579.1|70564.1|70563.5|70550.9|552
1594003800000|2020-07-06 02:50:00|70577.8|70557.8|70578.1|70568.1|70589.6|70575.7|70569.3|70556|527
1594004100000|2020-07-06 02:55:00|70578|70568|70568.1|70558.1|70582.8|70570.5|70568.1|70558.1|509
1594004400000|2020-07-06 03:00:00|70568.2|70558.2|70576.2|70566.2|70576.7|70566.7|70567.4|70557.4|490
1594004700000|2020-07-06 03:05:00|70576.3|70566.3|70583.6|70573.6|70589.4|70579.4|70575.3|70565.3|518
1594005000000|2020-07-06 03:10:00|70583.5|70573.5|70576.6|70566.6|70585.3|70575.3|70573.2|70563.2|432
1594005300000|2020-07-06 03:15:00|70576.2|70566.2|70569.9|70559.9|70576.6|70566.6|70564|70554|499
1594005600000|2020-07-06 03:20:00|70569.8|70559.8|70567|70557|70572.5|70562.5|70563.5|70553.5|419
1594005900000|2020-07-06 03:25:00|70567.1|70557.1|70567.7|70557.7|70575.4|70565.2|70564|70551.8|435
1594006200000|2020-07-06 03:30:00|70567.6|70557.6|70564.7|70554.7|70573.6|70563.6|70564.4|70550.4|519
1594006500000|2020-07-06 03:35:00|70565.1|70555.1|70556.9|70546.9|70565.9|70555.9|70549.9|70539.9|590
1594006800000|2020-07-06 03:40:00|70556.5|70546.5|70566.5|70556.5|70568.6|70558.2|70556.4|70546.4|482
1594007100000|2020-07-06 03:45:00|70566.6|70556.6|70562.7|70552.7|70570.3|70560.3|70558|70547.4|401
1594007400000|2020-07-06 03:50:00|70562.6|70552.6|70556.7|70546.7|70563|70553|70552.1|70538.7|508
1594007700000|2020-07-06 03:55:00|70556.8|70546.8|70553.1|70543.1|70562|70550.1|70549.9|70535.8|472
1594008000000|2020-07-06 04:00:00|70553.2|70543.2|70541.5|70531.5|70553.2|70543.2|70537.5|70523|585
1594008300000|2020-07-06 04:05:00|70541.3|70531.3|70532.4|70522.4|70546.4|70532|70526.6|70514.2|394
1594008600000|2020-07-06 04:10:00|70532.5|70522.5|70526.6|70516.6|70537.5|70523.6|70525.2|70515.2|475
1594008900000|2020-07-06 04:15:00|70526.8|70516.8|70518.2|70508.2|70530.5|70516.8|70515.9|70505.9|403
1594009200000|2020-07-06 04:20:00|70518.3|70508.3|70518.6|70508.6|70524.3|70514.3|70512.3|70498.1|356
1594009500000|2020-07-06 04:25:00|70518.5|70508.5|70521.1|70511.1|70523.3|70513.3|70517.9|70507.9|383
1594009800000|2020-07-06 04:30:00|70521.2|70511.2|70511.7|70501.7|70521.7|70511.7|70503.9|70493.9|407
1594010100000|2020-07-06 04:35:00|70511.6|70501.6|70512.2|70502.2|70518.3|70503.8|70502.8|70492.8|396
1594010400000|2020-07-06 04:40:00|70512.3|70502.3|70508.6|70498.6|70513.2|70503.2|70501|70487.3|397
1594010700000|2020-07-06 04:45:00|70508.7|70498.7|70502.5|70492.5|70511|70499.1|70496.6|70482.8|311
1594011000000|2020-07-06 04:50:00|70502.4|70492.4|70497.9|70487.9|70509.6|70495.1|70494.1|70483|340
1594011300000|2020-07-06 04:55:00|70498|70488|70487|70477|70504.9|70490.2|70485.9|70471.1|415
1594011600000|2020-07-06 05:00:00|70487.3|70477.3|70472|70462|70488.6|70478.6|70471.7|70461.7|518
1594011900000|2020-07-06 05:05:00|70472.5|70462.5|70481.5|70471.5|70482.1|70472.1|70465|70451.2|541
1594012200000|2020-07-06 05:10:00|70481.6|70471.6|70484|70474|70484.5|70474.5|70477.2|70467.2|436
1594012500000|2020-07-06 05:15:00|70483.9|70473.9|70479.9|70469.9|70490.5|70480.5|70479.5|70469.5|463
1594012800000|2020-07-06 05:20:00|70480|70470|70464.9|70454.9|70480.8|70470.8|70462.5|70452.5|570
1594013100000|2020-07-06 05:25:00|70465.1|70455.1|70468.5|70458.5|70473.1|70463.1|70461.8|70451.8|477
1594013400000|2020-07-06 05:30:00|70468.6|70458.6|70485|70475|70488.6|70478.6|70465.5|70455.5|539
1594013700000|2020-07-06 05:35:00|70484.9|70474.9|70477.5|70467.5|70487.1|70477.1|70477.4|70467.4|522
1594014000000|2020-07-06 05:40:00|70477.6|70467.6|70465.3|70455.3|70488.9|70478.9|70462.5|70451.9|525
1594014300000|2020-07-06 05:45:00|70465.4|70455.4|70471.1|70461.1|70476|70466|70462.2|70452.2|532
1594014600000|2020-07-06 05:50:00|70471.8|70461.8|70464.8|70454.8|70471.8|70461.8|70448|70435.3|650
1594014900000|2020-07-06 05:55:00|70464.9|70454.9|70439.9|70429.9|70465|70455|70439.2|70425.2|551
1594015200000|2020-07-06 06:00:00|70439.5|70429.5|70404.5|70394.5|70439.5|70429.5|70404.2|70394.2|707
1594015500000|2020-07-06 06:05:00|70404.6|70394.6|70430.4|70420.4|70445.6|70430.7|70388.4|70373.7|886
1594015800000|2020-07-06 06:10:00|70428.8|70418.8|70421.7|70411.7|70436.9|70421.6|70406.2|70393.3|703
1594016100000|2020-07-06 06:15:00|70421.6|70411.6|70428.5|70418.5|70435.5|70421.5|70419.5|70407.3|676
1594016400000|2020-07-06 06:20:00|70428.6|70418.6|70434.1|70424.1|70442.5|70428|70419.7|70409.7|606
1594016700000|2020-07-06 06:25:00|70434.2|70424.2|70421.2|70401.2|70440.6|70426.1|70413.7|70395.8|562
1594017000000|2020-07-06 06:30:00|70417.4|70407.4|70410.6|70390.6|70421.3|70407.4|70394.2|70377.7|700
1594017300000|2020-07-06 06:35:00|70411|70391|70405.6|70385.6|70413|70398.1|70391.8|70376.1|522
1594017600000|2020-07-06 06:40:00|70405.4|70385.4|70347.1|70327.1|70405.9|70388.7|70339.3|70324.3|784
1594017900000|2020-07-06 06:45:00|70346.7|70326.7|70342.8|70322.8|70349.5|70331.2|70303.5|70283.5|835
1594018200000|2020-07-06 06:50:00|70342.9|70322.9|70311.8|70291.8|70351.1|70336.8|70305.6|70286.4|685
1594018500000|2020-07-06 06:55:00|70312|70292|70334.1|70314.1|70335.1|70320.2|70307.3|70289.9|795
1594018800000|2020-07-06 07:00:00|70333.9|70313.9|70321.2|70301.2|70343.2|70327.2|70315.1|70295.1|765
1594019100000|2020-07-06 07:05:00|70321.3|70301.3|70331.7|70311.7|70339.3|70324.8|70308.5|70288.9|909
1594019400000|2020-07-06 07:10:00|70331.5|70311.5|70295.2|70285.2|70331.7|70312.2|70289.6|70273.8|781
1594019700000|2020-07-06 07:15:00|70294.9|70284.9|70292.8|70282.8|70307.5|70290.3|70283.7|70269.6|678
1594020000000|2020-07-06 07:20:00|70292.9|70282.9|70317.4|70297.4|70317.5|70297.5|70274.5|70259.4|787
1594020300000|2020-07-06 07:25:00|70316.3|70296.3|70305.3|70295.3|70319.1|70304.7|70296.4|70282.3|717
1594020600000|2020-07-06 07:30:00|70304.7|70294.7|70306.8|70296.8|70318.2|70303.6|70297.6|70282.8|656
1594020900000|2020-07-06 07:35:00|70306.7|70296.7|70305.3|70295.3|70319.7|70305.7|70300|70284.9|616
1594021200000|2020-07-06 07:40:00|70305.2|70295.2|70301.5|70291.5|70319.9|70304.8|70296.6|70282.5|648
1594021500000|2020-07-06 07:45:00|70301.4|70291.4|70337.5|70317.5|70344.4|70330|70301.1|70289.7|712
1594021800000|2020-07-06 07:50:00|70337.6|70317.6|70344.6|70334.6|70352.9|70338.5|70323.5|70308.5|649
1594022100000|2020-07-06 07:55:00|70344.7|70334.7|70321.5|70311.5|70353.8|70339.1|70317.3|70303.3|773
1594022400000|2020-07-06 08:00:00|70321.2|70311.2|70333.6|70323.6|70347.5|70332.6|70320.2|70306.8|644
1594022700000|2020-07-06 08:05:00|70333.5|70323.5|70345.9|70335.9|70355.9|70340.8|70322.3|70308|710
1594023000000|2020-07-06 08:10:00|70346|70336|70336|70326|70352.3|70341.4|70335.9|70324.1|643
1594023300000|2020-07-06 08:15:00|70336.1|70326.1|70330.3|70320.3|70347.5|70333.3|70328.5|70314.6|568
1594023600000|2020-07-06 08:20:00|70330.4|70320.4|70346.3|70326.3|70346.6|70332|70315|70299.1|621
1594023900000|2020-07-06 08:25:00|70346.5|70326.5|70332.1|70322.1|70352.5|70338.9|70329|70314.6|652
1594024200000|2020-07-06 08:30:00|70331.9|70321.9|70346.9|70336.9|70350.4|70337.5|70329.5|70314.5|563
1594024500000|2020-07-06 08:35:00|70346.8|70336.8|70344.9|70334.9|70351.8|70337.6|70330.5|70315.7|523
1594024800000|2020-07-06 08:40:00|70344.8|70334.8|70338.7|70328.7|70356.4|70341.4|70332.6|70318.3|562
1594025100000|2020-07-06 08:45:00|70338.6|70328.6|70327.3|70317.3|70343.8|70329|70326.9|70316.9|477
1594025400000|2020-07-06 08:50:00|70327.4|70317.4|70342.4|70322.4|70342.4|70322.4|70322.9|70306.9|543
1594025700000|2020-07-06 08:55:00|70342.2|70322.2|70315.9|70305.9|70343.7|70328|70315.7|70301.9|543
1594026000000|2020-07-06 09:00:00|70321.2|70301.2|70314.8|70304.8|70328|70312.4|70306.6|70293.3|598
1594026300000|2020-07-06 09:05:00|70319.7|70299.7|70334.1|70314.1|70334.8|70319.4|70312|70298|589
1594026600000|2020-07-06 09:10:00|70334|70314|70308.4|70298.4|70335.6|70320.5|70305.9|70290.7|547
1594026900000|2020-07-06 09:15:00|70308.6|70298.6|70315.5|70305.5|70324.3|70310.5|70306.2|70291.7|516
1594027200000|2020-07-06 09:20:00|70315.6|70305.6|70314.9|70304.9|70327.8|70311.4|70312.3|70297.6|474
1594027500000|2020-07-06 09:25:00|70314.8|70304.8|70322.7|70302.7|70328.8|70313.8|70307.9|70293.4|503
1594027800000|2020-07-06 09:30:00|70317.8|70307.8|70302.8|70292.8|70322.9|70307.8|70302.7|70288.3|532
1594028100000|2020-07-06 09:35:00|70302.9|70292.9|70303.8|70293.8|70314.3|70299.2|70298.4|70286.1|560
1594028400000|2020-07-06 09:40:00|70303.5|70293.5|70300.2|70290.2|70308.1|70293.8|70297.5|70282.5|454
1594028700000|2020-07-06 09:45:00|70300.3|70290.3|70308.2|70298.2|70313.4|70298.6|70297.7|70282.7|411
1594029000000|2020-07-06 09:50:00|70308.1|70298.1|70298.4|70288.4|70313.4|70299.1|70296.1|70281.1|513
1594029300000|2020-07-06 09:55:00|70298.3|70288.3|70276.7|70256.7|70303.8|70288.7|70261.4|70246.4|627
1594029600000|2020-07-06 10:00:00|70276.8|70256.8|70249.2|70229.2|70277.1|70261.6|70223.1|70203.1|790
1594029900000|2020-07-06 10:05:00|70249.1|70229.1|70249|70239|70261.7|70242.7|70241.3|70222.3|531
1594030200000|2020-07-06 10:10:00|70249.1|70239.1|70242.2|70222.2|70259.9|70243|70235.8|70215.8|524
1594030500000|2020-07-06 10:15:00|70242.1|70222.1|70238.5|70218.5|70244.1|70229.1|70228.5|70213.2|654
1594030800000|2020-07-06 10:20:00|70231.7|70221.7|70223.2|70203.2|70242.6|70225.7|70222.9|70202.9|637
1594031100000|2020-07-06 10:25:00|70223.1|70203.1|70224.9|70204.9|70228.1|70208.1|70213.6|70193.6|634
1594031400000|2020-07-06 10:30:00|70224.4|70204.4|70223.4|70203.4|70228.7|70210.5|70216.6|70198.7|584
1594031700000|2020-07-06 10:35:00|70218.5|70208.5|70226.7|70206.7|70229.6|70210.5|70215.2|70195.2|534
1594032000000|2020-07-06 10:40:00|70226.3|70206.3|70230.1|70210.1|70232|70214.6|70214.6|70199.2|549
1594032300000|2020-07-06 10:45:00|70229.7|70209.7|70221.3|70201.3|70235.7|70217.9|70220.4|70200.4|503
1594032600000|2020-07-06 10:50:00|70221.2|70201.2|70220.6|70200.6|70232.2|70213.5|70218.1|70198.1|527
1594032900000|2020-07-06 10:55:00|70220.9|70200.9|70219.3|70199.3|70222.1|70202.1|70216.1|70196.1|484
1594033200000|2020-07-06 11:00:00|70219.2|70199.2|70218.8|70198.8|70223.7|70203.7|70217.5|70197.5|511
1594033500000|2020-07-06 11:05:00|70219.1|70199.1|70214.9|70194.9|70223|70206.3|70209.2|70194.4|500
1594033800000|2020-07-06 11:10:00|70215|70195|70188.3|70168.3|70216.7|70200.7|70188.3|70168.3|608
1594034100000|2020-07-06 11:15:00|70188.6|70168.6|70191.7|70171.7|70193.4|70178.3|70181.1|70165.6|728
1594034400000|2020-07-06 11:20:00|70191.1|70171.1|70185.3|70175.3|70198.3|70183.9|70183.5|70168.6|549
1594034700000|2020-07-06 11:25:00|70185.7|70175.7|70190.1|70170.1|70192.6|70177.6|70180.3|70164.9|471
1594035000000|2020-07-06 11:30:00|70190|70170|70193|70173|70193.7|70180|70182.4|70167.3|472
1594035300000|2020-07-06 11:35:00|70192.9|70172.9|70184.2|70174.2|70195.4|70181.1|70182.1|70167.2|532
1594035600000|2020-07-06 11:40:00|70184.3|70174.3|70184.4|70174.4|70192.9|70178.5|70176.2|70161.1|476
1594035900000|2020-07-06 11:45:00|70184.9|70174.9|70203.7|70183.7|70209.3|70194|70184.2|70169.7|642
1594036200000|2020-07-06 11:50:00|70203.6|70183.6|70187.1|70177.1|70203.8|70188.3|70183.9|70168.7|589
1594036500000|2020-07-06 11:55:00|70186.9|70176.9|70176.3|70156.3|70192.9|70178|70170.4|70155.9|546
1594036800000|2020-07-06 12:00:00|70176.4|70156.4|70168.6|70158.6|70182.1|70167.7|70160.6|70146.4|650
1594037100000|2020-07-06 12:05:00|70168.8|70158.8|70166.7|70146.7|70173.3|70158.8|70161|70146|442
1594037400000|2020-07-06 12:10:00|70166.8|70146.8|70164.1|70154.1|70171.2|70156.6|70159.3|70144.5|417
1594037700000|2020-07-06 12:15:00|70164|70154|70186.7|70166.7|70186.7|70172|70162.2|70147.3|635
1594038000000|2020-07-06 12:20:00|70187.1|70167.1|70178.3|70168.3|70196.1|70181|70178.1|70163|514
1594038300000|2020-07-06 12:25:00|70178.4|70168.4|70181.6|70171.6|70186.4|70171.9|70168.5|70153.4|560
1594038600000|2020-07-06 12:30:00|70181.4|70171.4|70197.4|70177.4|70216.6|70196.6|70181.4|70166.8|713
1594038900000|2020-07-06 12:35:00|70197.3|70177.3|70210|70190|70211|70195.1|70186.9|70171.9|582
1594039200000|2020-07-06 12:40:00|70209.9|70189.9|70220.1|70200.1|70223.6|70209.5|70202.2|70187.2|567
1594039500000|2020-07-06 12:45:00|70213.5|70203.5|70218.8|70198.8|70222.9|70207.5|70210.7|70196|509
1594039800000|2020-07-06 12:50:00|70218.6|70198.6|70217|70197|70229|70212|70211.5|70196.1|615
1594040100000|2020-07-06 12:55:00|70216.9|70196.9|70187.4|70177.4|70221.3|70206.6|70187.3|70172.8|721
1594040400000|2020-07-06 13:00:00|70192.1|70172.1|70190.9|70180.9|70200.9|70187.1|70187.6|70172.1|639
1594040700000|2020-07-06 13:05:00|70191.4|70181.4|70200.8|70190.8|70211.7|70197|70190.7|70176.2|570
1594041000000|2020-07-06 13:10:00|70205.7|70185.7|70197.5|70187.5|70207.7|70192|70191.8|70178.2|569
1594041300000|2020-07-06 13:15:00|70203.1|70183.1|70199.8|70189.8|70208|70193|70192.8|70178|557
1594041600000|2020-07-06 13:20:00|70204.7|70184.7|70195.3|70175.3|70205.7|70191|70189.8|70175.3|558
1594041900000|2020-07-06 13:25:00|70190|70180|70188.3|70178.3|70201.4|70187|70187.7|70173|602
1594042200000|2020-07-06 13:30:00|70188.4|70178.4|70166.5|70156.5|70194.6|70179.8|70164.1|70149.5|715
1594042500000|2020-07-06 13:35:00|70166.7|70156.7|70169.1|70149.1|70176.9|70162.5|70162|70147|749
1594042800000|2020-07-06 13:40:00|70169|70149|70155.9|70145.9|70169.1|70153.5|70155|70139.6|725
1594043100000|2020-07-06 13:45:00|70156.1|70146.1|70131.6|70121.6|70163.2|70148.2|70129.2|70115.6|752
1594043400000|2020-07-06 13:50:00|70131.7|70121.7|70140.3|70130.3|70145.4|70130.4|70122|70107.3|743
1594043700000|2020-07-06 13:55:00|70139.8|70129.8|70156.3|70136.3|70156.8|70137.4|70136.8|70121.5|735
1594044000000|2020-07-06 14:00:00|70156.9|70136.9|70172.3|70162.3|70181.4|70166.3|70141.4|70126|795
1594044300000|2020-07-06 14:05:00|70172.7|70162.7|70163.6|70153.6|70183.9|70168.8|70163.4|70148.7|792
1594044600000|2020-07-06 14:10:00|70163.5|70153.5|70176.8|70156.8|70178.1|70162.9|70158.2|70143.4|834
1594044900000|2020-07-06 14:15:00|70177.1|70157.1|70168.6|70148.6|70178.4|70163.3|70157.7|70142.4|854
1594045200000|2020-07-06 14:20:00|70168.5|70148.5|70183.6|70163.6|70183.6|70167.7|70163.4|70148.3|826
1594045500000|2020-07-06 14:25:00|70183.4|70163.4|70174.7|70154.7|70191|70175.9|70168.7|70153.4|871
1594045800000|2020-07-06 14:30:00|70169.4|70159.4|70146.7|70136.7|70176.6|70162.3|70146.7|70131.9|766
1594046100000|2020-07-06 14:35:00|70146.4|70136.4|70139.5|70119.5|70166.4|70151.1|70132.3|70117.4|810
1594046400000|2020-07-06 14:40:00|70139.4|70119.4|70120.7|70110.7|70143.9|70126.6|70119.6|70104.6|865
1594046700000|2020-07-06 14:45:00|70120.8|70110.8|70116.6|70096.6|70129.7|70115.3|70110|70093.3|778
1594047000000|2020-07-06 14:50:00|70116.8|70096.8|70120.2|70110.2|70128.5|70110.2|70110.1|70093.2|771
1594047300000|2020-07-06 14:55:00|70120.3|70110.3|70141.5|70131.5|70148.9|70134.4|70117.6|70102.7|832
1594047600000|2020-07-06 15:00:00|70141.4|70131.4|70162.3|70142.3|70169.4|70154.4|70141|70128.7|734
1594047900000|2020-07-06 15:05:00|70162.1|70142.1|70156.9|70136.9|70164.6|70148.9|70146.8|70131.6|755
1594048200000|2020-07-06 15:10:00|70156.8|70136.8|70164.2|70154.2|70173.2|70158.2|70149.9|70135.7|671
1594048500000|2020-07-06 15:15:00|70164.4|70154.4|70174.8|70154.8|70179.9|70165.2|70163.6|70148.6|615
1594048800000|2020-07-06 15:20:00|70175.2|70155.2|70167.4|70157.4|70182.3|70164.8|70166.6|70151.8|673
1594049100000|2020-07-06 15:25:00|70167.6|70157.6|70151.6|70141.6|70173.1|70158.2|70151.4|70136.7|714
1594049400000|2020-07-06 15:30:00|70151.7|70141.7|70159.1|70139.1|70159.1|70144.1|70147.2|70132.2|609
1594049700000|2020-07-06 15:35:00|70158.8|70138.8|70158.7|70138.7|70164.6|70149.6|70147.9|70132.1|626
1594050000000|2020-07-06 15:40:00|70158.6|70138.6|70169.4|70149.4|70170.8|70154.6|70149.9|70135.4|649
1594050300000|2020-07-06 15:45:00|70165.1|70155.1|70176|70156|70183.2|70167.3|70164.1|70148.6|678
1594050600000|2020-07-06 15:50:00|70171.2|70161.2|70184.2|70174.2|70189.7|70174.6|70166.3|70151.5|574
1594050900000|2020-07-06 15:55:00|70183.7|70173.7|70179.1|70169.1|70192.8|70177.7|70174|70159.7|752
1594051200000|2020-07-06 16:00:00|70179.2|70169.2|70177.6|70167.6|70187.9|70174|70175.6|70161.2|553
1594051500000|2020-07-06 16:05:00|70178.9|70168.9|70184|70174|70192.4|70177.3|70176.9|70162.4|483
1594051800000|2020-07-06 16:10:00|70184.1|70174.1|70185|70175|70188.6|70175.2|70177.5|70162.5|473
1594052100000|2020-07-06 16:15:00|70185.4|70175.4|70185.6|70175.6|70192.6|70179.7|70181.7|70166.8|444
1594052400000|2020-07-06 16:20:00|70185.7|70175.7|70181.3|70161.3|70188.6|70175.7|70176.3|70161|501
1594052700000|2020-07-06 16:25:00|70181.5|70161.5|70177.9|70157.9|70182.3|70167.2|70172.7|70157.9|387
1594053000000|2020-07-06 16:30:00|70177.8|70157.8|70170.1|70160.1|70177.8|70163.3|70168.2|70154.2|394
1594053300000|2020-07-06 16:35:00|70170.2|70160.2|70161|70151|70171.9|70160.2|70159.9|70145.1|428
1594053600000|2020-07-06 16:40:00|70161.1|70151.1|70159.7|70149.7|70174.5|70160.5|70159.6|70144.6|361
1594053900000|2020-07-06 16:45:00|70159.8|70149.8|70157.7|70147.7|70165.2|70150.4|70157|70143.2|295
1594054200000|2020-07-06 16:50:00|70157.5|70147.5|70159.8|70139.8|70160.8|70147.8|70145.6|70131.8|398
1594054500000|2020-07-06 16:55:00|70159.6|70139.6|70160.5|70150.5|70169.8|70154.8|70155.1|70139.6|541
1594054800000|2020-07-06 17:00:00|70160.8|70150.8|70169.7|70149.7|70172.7|70157.2|70158.5|70143.8|535
1594055100000|2020-07-06 17:05:00|70169.5|70149.5|70166.5|70156.5|70174.5|70159.1|70163.3|70148.4|516
1594055400000|2020-07-06 17:10:00|70166.1|70156.1|70167.3|70157.3|70175.4|70160.2|70163.8|70148.5|374
1594055700000|2020-07-06 17:15:00|70167.4|70157.4|70171.6|70151.6|70179.3|70164.2|70166.5|70151.4|456
1594056000000|2020-07-06 17:20:00|70171.7|70151.7|70164.3|70154.3|70173.6|70157.4|70164.1|70148.8|327
1594056300000|2020-07-06 17:25:00|70164.2|70154.2|70159.1|70149.1|70173.1|70157.7|70157.9|70142|378
1594056600000|2020-07-06 17:30:00|70159|70149|70160.3|70150.3|70166.8|70151.9|70156.4|70142.3|419
1594056900000|2020-07-06 17:35:00|70160.4|70150.4|70158.4|70148.4|70167|70151.6|70157.5|70142.9|331
1594057200000|2020-07-06 17:40:00|70158.5|70148.5|70159|70139|70164.7|70150|70153.4|70138.7|305
1594057500000|2020-07-06 17:45:00|70159.1|70139.1|70146.7|70136.7|70162|70146.8|70146.2|70130.9|459
1594057800000|2020-07-06 17:50:00|70146.6|70136.6|70148.4|70138.4|70155.3|70140.2|70146.4|70131.3|398
1594058100000|2020-07-06 17:55:00|70148.1|70138.1|70154.4|70134.4|70157.1|70142|70142.5|70127.5|468
1594058400000|2020-07-06 18:00:00|70154.6|70134.6|70155.9|70135.9|70156.7|70141.2|70147.6|70132.8|357
1594058700000|2020-07-06 18:05:00|70155.5|70135.5|70156.5|70146.5|70161.9|70147.7|70150.1|70135.2|380
1594059000000|2020-07-06 18:10:00|70156.8|70146.8|70155.2|70145.2|70161.7|70147.2|70154.1|70138.8|338
1594059300000|2020-07-06 18:15:00|70155.5|70145.5|70157.3|70137.3|70162.5|70147.4|70150|70135.5|403
1594059600000|2020-07-06 18:20:00|70157.2|70137.2|70153.6|70133.6|70157.5|70142.5|70148.2|70133.1|349
1594059900000|2020-07-06 18:25:00|70153.7|70133.7|70155.5|70135.5|70156.3|70140.3|70148.2|70133|581
1594060200000|2020-07-06 18:30:00|70155.6|70135.6|70150.6|70130.6|70156|70136.5|70144|70130.6|356
1594060500000|2020-07-06 18:35:00|70150.7|70130.7|70141.4|70121.4|70150.9|70135.5|70135.2|70119.7|396
1594060800000|2020-07-06 18:40:00|70141.3|70121.3|70137.1|70117.1|70142.4|70127.1|70131.7|70116.8|405
1594061100000|2020-07-06 18:45:00|70136.9|70116.9|70148.1|70128.1|70150.6|70132.4|70131.9|70116.7|417
1594061400000|2020-07-06 18:50:00|70148|70128|70152.8|70142.8|70159.7|70144.8|70142.6|70127.2|549
1594061700000|2020-07-06 18:55:00|70152.3|70142.3|70157.5|70137.5|70160.6|70145.8|70147.1|70132.5|527
1594062000000|2020-07-06 19:00:00|70157.8|70137.8|70155.5|70135.5|70161.1|70141.1|70150.2|70133.5|458
1594062300000|2020-07-06 19:05:00|70155.8|70135.8|70155|70135|70160.8|70143.7|70150.3|70134.7|369
1594062600000|2020-07-06 19:10:00|70154.5|70134.5|70158.2|70138.2|70159.2|70142.2|70150.1|70132.8|382
1594062900000|2020-07-06 19:15:00|70158.3|70138.3|70163.6|70143.6|70167.1|70150.7|70158.3|70138.3|421
1594063200000|2020-07-06 19:20:00|70163.1|70143.1|70163.5|70143.5|70168.6|70148.6|70162.1|70142.1|497
1594063500000|2020-07-06 19:25:00|70162.5|70142.5|70162.2|70142.2|70166.4|70150.7|70157.7|70141.8|457
1594063800000|2020-07-06 19:30:00|70161.7|70141.7|70163.2|70143.2|70167.5|70150.1|70156.1|70138|403
1594064100000|2020-07-06 19:35:00|70163.1|70143.1|70164|70144|70167.3|70147.9|70156.9|70141.1|399
1594064400000|2020-07-06 19:40:00|70164.2|70144.2|70167.7|70147.7|70168.5|70152.3|70158.5|70142.9|366
1594064700000|2020-07-06 19:45:00|70167.2|70147.2|70162.1|70142.1|70168.7|70153.3|70155.8|70139.2|354
1594065000000|2020-07-06 19:50:00|70161.3|70141.3|70159.4|70139.4|70165|70149.6|70158.3|70138.3|359
1594065300000|2020-07-06 19:55:00|70159.3|70139.3|70151.9|70131.9|70160.7|70141|70151|70131.2|305
1594065600000|2020-07-06 20:00:00|70152|70132|70154.8|70134.8|70160.8|70145.8|70151.9|70131.9|270
1594065900000|2020-07-06 20:05:00|70155.5|70135.5|70143.4|70123.4|70155.5|70135.5|70142.6|70122.6|214
1594066200000|2020-07-06 20:10:00|70143.5|70123.5|70138.3|70118.3|70143.6|70123.6|70137.6|70117.6|219
1594066500000|2020-07-06 20:15:00|70138.2|70118.2|70138.9|70118.9|70140.2|70124.5|70134.1|70116.9|203
1594066800000|2020-07-06 20:20:00|70138.3|70118.3|70139|70119|70139.8|70119.8|70138|70118|158
1594067100000|2020-07-06 20:25:00|70139.1|70119.1|70137.8|70117.8|70139.4|70119.4|70136.5|70116.5|228
1594067400000|2020-07-06 20:30:00|70137.9|70117.9|70140|70120|70143.2|70123.2|70137.9|70117.9|239
1594067700000|2020-07-06 20:35:00|70139.7|70119.7|70139.6|70119.6|70141.1|70121.1|70138.6|70118.6|181
1594068000000|2020-07-06 20:40:00|70139.2|70119.2|70141.2|70121.2|70141.9|70121.9|70138.7|70118.7|212
1594068300000|2020-07-06 20:45:00|70141.3|70121.3|70137.5|70117.5|70145.4|70125.4|70136|70116|265
1594068600000|2020-07-06 20:50:00|70137.6|70117.6|70141.2|70121.2|70144.6|70124.6|70136.1|70116.1|147
1594068900000|2020-07-06 20:55:00|70141.8|70121.8|70137.5|70117.5|70149.4|70125.9|70137.3|70114.1|273
1594069200000|2020-07-06 21:00:00|70137|70117|70196.8|70115.6|70206.7|70117|70120.6|70093.5|96
1594069500000|2020-07-06 21:05:00|70186.6|70117.5|70203.8|70092.3|70214.4|70122|70186.6|70092.3|105
1594069800000|2020-07-06 21:10:00|70201.5|70086.8|70178.4|70119.7|70223.7|70122.6|70164.5|70086.8|105
1594070100000|2020-07-06 21:15:00|70191.6|70117.8|70189.4|70107.4|70213.1|70119.8|70171|70086.2|141
1594070400000|2020-07-06 21:20:00|70184.2|70114.8|70179.7|70109.7|70191|70117.3|70160.4|70097|160
1594070700000|2020-07-06 21:25:00|70185.9|70109.8|70185.7|70097.4|70191.6|70112.6|70156.1|70075.2|144
1594071000000|2020-07-06 21:30:00|70184.5|70100.5|70177.7|70111.9|70188.5|70112.5|70162.6|70094.4|192
1594071300000|2020-07-06 21:35:00|70172.4|70111.4|70161.6|70082.1|70187.9|70112.1|70160.2|70081.3|152
1594071600000|2020-07-06 21:40:00|70172.5|70098.5|70171.1|70109.9|70184.5|70114.3|70164.1|70091.2|207
1594071900000|2020-07-06 21:45:00|70173.4|70112.4|70157.7|70104.2|70181|70120.3|70153.2|70102|223
1594072200000|2020-07-06 21:50:00|70153.3|70096.3|70154.1|70099.9|70161.1|70120.4|70151|70092.4|111
1594072500000|2020-07-06 21:55:00|70156|70094.4|70157|70104.4|70159.6|70113.9|70149.2|70092|112
1594072800000|2020-07-06 22:00:00|70159|70109.7|70148.7|70105.9|70178.7|70117.5|70145|70100.7|276
1594073100000|2020-07-06 22:05:00|70149.2|70108.1|70151.3|70111.1|70153.6|70112|70141.8|70108.1|208
1594073400000|2020-07-06 22:10:00|70149.8|70111.3|70152.7|70110.8|70157.5|70111.9|70145.4|70108.5|189
1594073700000|2020-07-06 22:15:00|70146.7|70113.7|70151.4|70115|70154.5|70126.3|70142.8|70109|148
1594074000000|2020-07-06 22:20:00|70151.9|70117.1|70147.2|70127.2|70154.8|70128.7|70145.3|70115.4|173
1594074300000|2020-07-06 22:25:00|70147.3|70127.3|70146.9|70126.9|70154|70128.7|70143|70117.6|182
1594074600000|2020-07-06 22:30:00|70147.5|70127.5|70146.7|70126.7|70152.8|70129.7|70144.3|70119.9|147
1594074900000|2020-07-06 22:35:00|70146.8|70126.8|70150.6|70130.6|70155.4|70131.7|70146.2|70122.1|142
1594075200000|2020-07-06 22:40:00|70154.4|70123.3|70151|70131|70155.7|70132.2|70148.3|70121.9|120
1594075500000|2020-07-06 22:45:00|70150.6|70130.6|70151.4|70131.4|70157.8|70133.7|70149.6|70120.8|101
1594075800000|2020-07-06 22:50:00|70151.3|70131.3|70149.8|70129.8|70157|70133.6|70149|70122.6|132
1594076100000|2020-07-06 22:55:00|70150.1|70130.1|70150.2|70130.2|70156.8|70133.6|70147.4|70123|125
1594076400000|2020-07-06 23:00:00|70147.3|70127.3|70149.2|70129.2|70153.4|70133.4|70144.5|70124.5|336
1594076700000|2020-07-06 23:05:00|70149.9|70129.9|70150|70130|70154.5|70133.3|70147|70122.8|275
1594077000000|2020-07-06 23:10:00|70150.2|70130.2|70147.7|70127.7|70152.2|70132.2|70145.7|70125.7|223
1594077300000|2020-07-06 23:15:00|70147.3|70127.3|70147.4|70127.4|70148.4|70128.4|70144.5|70124.5|203
1594077600000|2020-07-06 23:20:00|70146|70126|70147.3|70127.3|70149|70129|70144.4|70124.4|244
1594077900000|2020-07-06 23:25:00|70147.1|70127.1|70144.8|70124.8|70149.1|70129.1|70143|70123|188
1594078200000|2020-07-06 23:30:00|70145.1|70125.1|70146.6|70126.6|70148.2|70128.2|70143.5|70123.5|246
1594078500000|2020-07-06 23:35:00|70147.4|70127.4|70175.2|70142.2|70196.2|70157.3|70144.7|70124.7|437
1594078800000|2020-07-06 23:40:00|70173.2|70142.3|70164|70144|70197.7|70151.4|70146|70118.9|410
1594079100000|2020-07-06 23:45:00|70164.1|70144.1|70167.5|70147.5|70171.3|70151.3|70157.6|70137.6|488
1594079400000|2020-07-06 23:50:00|70166.7|70146.7|70160.4|70140.4|70170.7|70150.7|70155.9|70135.9|348
1594079700000|2020-07-06 23:55:00|70160.8|70140.8|70165.8|70145.8|70166.8|70146.8|70157.5|70137.5|314
1594080000000|2020-07-07 00:00:00|70165.9|70145.9|70155|70135|70182.1|70162.1|70149.1|70129.1|661
1594080300000|2020-07-07 00:05:00|70155.1|70135.1|70122.8|70102.8|70157.1|70137.1|70114.1|70094.1|753
1594080600000|2020-07-07 00:10:00|70122.9|70102.9|70117.1|70097.1|70125.3|70105.3|70115.4|70095.4|509
1594080900000|2020-07-07 00:15:00|70116.9|70096.9|70080.5|70060.5|70117.3|70097.3|70078.4|70058.4|710
1594081200000|2020-07-07 00:20:00|70080.3|70060.3|70057.5|70037.5|70095.9|70075.9|70057.4|70037.4|702
1594081500000|2020-07-07 00:25:00|70056.2|70036.2|70029.7|70009.7|70056.2|70036.2|70010.2|69990.2|759
1594081800000|2020-07-07 00:30:00|70029.6|70009.6|70035.6|70015.6|70046.9|70026.9|70029.2|70009.2|536
1594082100000|2020-07-07 00:35:00|70035.7|70015.7|70043.6|70023.6|70044|70026.6|70020.9|70000.9|545
1594082400000|2020-07-07 00:40:00|70043.9|70023.9|70040.4|70020.4|70062.4|70042.4|70037|70017|642
1594082700000|2020-07-07 00:45:00|70040.5|70020.5|70042.2|70022.2|70051.4|70031.4|70022.5|70002.5|688
1594083000000|2020-07-07 00:50:00|70042|70022|70037.2|70017.2|70047.6|70027.6|70034.8|70014.8|585
1594083300000|2020-07-07 00:55:00|70037.1|70017.1|70037.8|70017.8|70044.2|70024.2|70036.7|70016.7|547
1594083600000|2020-07-07 01:00:00|70037.6|70017.6|70016|69996|70053.4|70033.4|70015.8|69995.8|736
1594083900000|2020-07-07 01:05:00|70015.8|69995.8|69995.5|69975.5|70018|69998|69975.6|69955.6|912
1594084200000|2020-07-07 01:10:00|69995.6|69975.6|70010.3|69990.3|70012.6|69992.6|69982.3|69962.3|698
1594084500000|2020-07-07 01:15:00|70010.1|69990.1|70031.5|70011.5|70033.3|70013.3|69988.4|69968.4|874
1594084800000|2020-07-07 01:20:00|70031.3|70011.3|70065.7|70045.7|70065.7|70045.7|70031|70011|847
1594085100000|2020-07-07 01:25:00|70068.8|70048.8|70093|70073|70093.3|70073.3|70058.7|70038.7|759
1594085400000|2020-07-07 01:30:00|70093.3|70073.3|70051.8|70031.8|70093.8|70073.8|70025.1|70007.5|908
1594085700000|2020-07-07 01:35:00|70051.9|70031.9|70054.5|70034.5|70058.3|70043.3|70035.8|70016.7|820
1594086000000|2020-07-07 01:40:00|70054.3|70034.3|70079.5|70059.5|70084.1|70069.6|70052.9|70032.9|806
1594086300000|2020-07-07 01:45:00|70079.4|70059.4|70075.8|70055.8|70099|70083.9|70068.2|70053.4|891
1594086600000|2020-07-07 01:50:00|70075.6|70055.6|70090.3|70070.3|70106.7|70086.7|70067.3|70052|854
1594086900000|2020-07-07 01:55:00|70088|70068|70085.2|70075.2|70091.8|70077.3|70060.7|70045.4|855
1594087200000|2020-07-07 02:00:00|70085.3|70075.3|70108.2|70088.2|70124.4|70106.8|70085.3|70070.8|855
1594087500000|2020-07-07 02:05:00|70102.8|70092.8|70085.6|70075.6|70119.4|70104.4|70080.6|70063.1|763
1594087800000|2020-07-07 02:10:00|70085.7|70075.7|70100.9|70080.9|70108.5|70094|70076.8|70062.4|714
1594088100000|2020-07-07 02:15:00|70100.8|70080.8|70098.7|70088.7|70109.5|70095.2|70089|70074.4|660
1594088400000|2020-07-07 02:20:00|70097.5|70087.5|70091.6|70081.6|70107.3|70092|70086.6|70071.6|675
1594088700000|2020-07-07 02:25:00|70091.9|70081.9|70090.8|70080.8|70103.4|70088.8|70082.3|70067.3|623
1594089000000|2020-07-07 02:30:00|70090.9|70080.9|70115|70105|70123.1|70107.9|70090.9|70076|740
1594089300000|2020-07-07 02:35:00|70114.5|70104.5|70116.1|70096.1|70132.1|70116.9|70108|70094.6|677
1594089600000|2020-07-07 02:40:00|70116.3|70096.3|70153.4|70143.4|70164.3|70149.2|70108.8|70093.8|666
1594089900000|2020-07-07 02:45:00|70158.4|70138.4|70153.6|70133.6|70163.4|70148.5|70136.5|70121.8|798
1594090200000|2020-07-07 02:50:00|70153.3|70133.3|70178.6|70168.6|70183.2|70169.2|70141.4|70126.2|733
1594090500000|2020-07-07 02:55:00|70179|70169|70171.9|70151.9|70184.9|70170.4|70163.8|70148.9|707
1594090800000|2020-07-07 03:00:00|70171.8|70151.8|70151.4|70141.4|70171.9|70157.2|70143.7|70128.3|734
1594091100000|2020-07-07 03:05:00|70151.6|70141.6|70157.6|70147.6|70175|70160.2|70150.7|70136.1|649
1594091400000|2020-07-07 03:10:00|70157.7|70147.7|70175.4|70165.4|70179.8|70165.4|70153.5|70138.4|658
1594091700000|2020-07-07 03:15:00|70175.2|70165.2|70175.2|70155.2|70185.4|70170.5|70170.8|70155.2|657
1594092000000|2020-07-07 03:20:00|70175.4|70155.4|70168.7|70148.7|70176.1|70157.9|70156.9|70142.1|665
1594092300000|2020-07-07 03:25:00|70168.6|70148.6|70150.8|70130.8|70168.8|70152.6|70147.2|70130.8|639
1594092600000|2020-07-07 03:30:00|70151|70131|70154.3|70134.3|70157.6|70142.4|70137.5|70122.4|553
1594092900000|2020-07-07 03:35:00|70154.4|70134.4|70148.2|70128.2|70156.2|70141.4|70134.7|70119.9|520
1594093200000|2020-07-07 03:40:00|70148.3|70128.3|70148|70138|70157.4|70142.7|70139.1|70124.3|532
1594093500000|2020-07-07 03:45:00|70147.9|70137.9|70157.5|70147.5|70168.1|70153.4|70147.6|70132.8|475
1594093800000|2020-07-07 03:50:00|70157.3|70147.3|70162.3|70142.3|70172|70156.9|70155.3|70140.6|511
1594094100000|2020-07-07 03:55:00|70162.4|70142.4|70153|70133|70162.5|70146.1|70141|70125.2|488
1594094400000|2020-07-07 04:00:00|70153.1|70133.1|70155.8|70135.8|70162.1|70146.8|70146.9|70131.9|438
1594094700000|2020-07-07 04:05:00|70155.7|70135.7|70138.7|70128.7|70156.7|70141.4|70138.6|70123.7|388
1594095000000|2020-07-07 04:10:00|70144.3|70124.3|70148|70128|70154|70138.8|70138.6|70123.6|327
1594095300000|2020-07-07 04:15:00|70147.9|70127.9|70147.9|70127.9|70150.3|70134.2|70135.6|70119.8|463
1594095600000|2020-07-07 04:20:00|70148|70128|70144.4|70124.4|70152.7|70136.4|70141.1|70123.9|461
1594095900000|2020-07-07 04:25:00|70144.5|70124.5|70160.8|70140.8|70162.6|70142.6|70138.7|70123.6|339
1594096200000|2020-07-07 04:30:00|70160.6|70140.6|70151.5|70131.5|70165.7|70149.5|70143.1|70127.7|542
1594096500000|2020-07-07 04:35:00|70151.6|70131.6|70151.6|70131.6|70165.1|70148.8|70146|70130.8|562
1594096800000|2020-07-07 04:40:00|70151.7|70131.7|70151.9|70141.9|70157.6|70142.3|70144.4|70129.4|406
1594097100000|2020-07-07 04:45:00|70152|70142|70107.2|70097.2|70158.1|70142.9|70101.8|70085.9|537
1594097400000|2020-07-07 04:50:00|70108|70098|70106.4|70086.4|70121.6|70105.3|70096.4|70081.4|565
1594097700000|2020-07-07 04:55:00|70106.5|70086.5|70098.6|70078.6|70109.1|70091.9|70092.2|70077.3|460
1594098000000|2020-07-07 05:00:00|70098.3|70078.3|70098.4|70078.4|70109.3|70094.7|70093|70076.4|598
1594098300000|2020-07-07 05:05:00|70099.3|70079.3|70093.8|70073.8|70105|70088|70089|70072.4|643
1594098600000|2020-07-07 05:10:00|70094.2|70074.2|70079.2|70059.2|70095.8|70081|70077.2|70057.2|494
1594098900000|2020-07-07 05:15:00|70079.1|70059.1|70099.6|70079.6|70100.1|70083.8|70074.6|70056|552
1594099200000|2020-07-07 05:20:00|70099.5|70079.5|70116.3|70096.3|70117.5|70097.5|70092.9|70077.3|566
1594099500000|2020-07-07 05:25:00|70116.4|70096.4|70115|70105|70129.3|70113.7|70105.6|70088|659
1594099800000|2020-07-07 05:30:00|70119.9|70099.9|70139.2|70119.2|70144.6|70129.3|70114.9|70099.9|664
1594100100000|2020-07-07 05:35:00|70139.4|70119.4|70138.9|70118.9|70140.8|70127.3|70123.3|70106.8|521
1594100400000|2020-07-07 05:40:00|70139|70119|70148.1|70128.1|70151.8|70135.4|70133.2|70117.5|602
1594100700000|2020-07-07 05:45:00|70148.2|70128.2|70152.2|70132.2|70155.9|70141.2|70142.3|70127.3|523
1594101000000|2020-07-07 05:50:00|70152.1|70132.1|70140.4|70130.4|70152.7|70135.7|70136.3|70121.3|528
1594101300000|2020-07-07 05:55:00|70144.7|70124.7|70133.2|70123.2|70158.4|70143.6|70133|70117.7|675
1594101600000|2020-07-07 06:00:00|70138.2|70118.2|70165.5|70145.5|70168.8|70150.7|70132.7|70117.9|722
1594101900000|2020-07-07 06:05:00|70165.4|70145.4|70174.5|70154.5|70183.3|70167|70157.9|70139.8|643
1594102200000|2020-07-07 06:10:00|70174.3|70154.3|70191.5|70181.5|70208.8|70194.6|70172.3|70154.3|698
1594102500000|2020-07-07 06:15:00|70195|70175|70184.3|70174.3|70198.6|70183.6|70178.7|70163.6|583
1594102800000|2020-07-07 06:20:00|70184.1|70174.1|70177.7|70167.7|70197.9|70183.9|70177.2|70161.9|543
1594103100000|2020-07-07 06:25:00|70178|70168|70189.6|70169.6|70197.6|70182|70178|70166.3|565
1594103400000|2020-07-07 06:30:00|70184.5|70174.5|70170.2|70150.2|70191.5|70176.6|70158.8|70143.4|604
1594103700000|2020-07-07 06:35:00|70170.1|70150.1|70171.1|70151.1|70172.7|70158.4|70158|70145.1|483
1594104000000|2020-07-07 06:40:00|70171.2|70151.2|70185.5|70165.5|70185.7|70170.8|70163.6|70149.5|461
1594104300000|2020-07-07 06:45:00|70185.7|70165.7|70200.3|70190.3|70202.6|70190.3|70182.1|70165.5|524
1594104600000|2020-07-07 06:50:00|70200.9|70190.9|70194.4|70184.4|70204.5|70190.9|70181.9|70166.9|614
1594104900000|2020-07-07 06:55:00|70199.7|70179.7|70220.4|70210.4|70227.7|70213.1|70194.9|70179.7|740
1594105200000|2020-07-07 07:00:00|70220.5|70210.5|70219.6|70209.6|70236.8|70222.4|70215.4|70202.3|809
1594105500000|2020-07-07 07:05:00|70219.5|70209.5|70214.7|70194.7|70222|70211|70207.1|70194.1|629
1594105800000|2020-07-07 07:10:00|70209.5|70199.5|70204.2|70194.2|70229.3|70214|70203.7|70189|681
1594106100000|2020-07-07 07:15:00|70204.3|70194.3|70222.6|70202.6|70224.1|70209.7|70203.2|70189.1|513
1594106400000|2020-07-07 07:20:00|70222.5|70202.5|70262.8|70242.8|70262.8|70247.4|70213.5|70198.6|665
1594106700000|2020-07-07 07:25:00|70262.5|70242.5|70249.5|70229.5|70271.8|70253.1|70243.1|70228.1|727
1594107000000|2020-07-07 07:30:00|70249.2|70229.2|70238.9|70228.9|70255|70241.5|70238.6|70223.5|578
1594107300000|2020-07-07 07:35:00|70239.2|70229.2|70229.8|70209.8|70244.1|70229.5|70223.9|70209.4|602
1594107600000|2020-07-07 07:40:00|70229.9|70209.9|70229.7|70219.7|70233.8|70219.7|70220.9|70206.3|517
1594107900000|2020-07-07 07:45:00|70229.2|70219.2|70213.5|70203.5|70240.1|70225.9|70212.8|70199.7|534
1594108200000|2020-07-07 07:50:00|70213.4|70203.4|70238.6|70218.6|70242.2|70227.4|70209.3|70199.3|574
1594108500000|2020-07-07 07:55:00|70233.7|70223.7|70225.8|70205.8|70239.5|70225.8|70217.2|70203.9|561
1594108800000|2020-07-07 08:00:00|70225.6|70205.6|70225.5|70215.5|70230.6|70215.7|70200|70185.8|677
1594109100000|2020-07-07 08:05:00|70225.4|70215.4|70228.9|70208.9|70237.8|70223.2|70218|70203.1|587
1594109400000|2020-07-07 08:10:00|70228.8|70208.8|70250.1|70240.1|70250.2|70240.2|70225.1|70208.5|711
1594109700000|2020-07-07 08:15:00|70250|70240|70236.1|70226.1|70252.4|70240.5|70232.3|70218.2|612
1594110000000|2020-07-07 08:20:00|70236|70226|70246.6|70226.6|70268.2|70253.5|70235.8|70225.8|617
1594110300000|2020-07-07 08:25:00|70246.9|70226.9|70273.5|70253.5|70275.4|70259.7|70241.3|70226.2|748
1594110600000|2020-07-07 08:30:00|70273.6|70253.6|70243.6|70233.6|70274.2|70259|70243.6|70229|654
1594110900000|2020-07-07 08:35:00|70243|70233|70240.1|70230.1|70252.1|70238|70238.5|70224.6|570
1594111200000|2020-07-07 08:40:00|70240|70230|70249.7|70239.7|70260.4|70245.2|70238.1|70223.5|511
1594111500000|2020-07-07 08:45:00|70251|70241|70249.4|70229.4|70255.3|70241.6|70239.7|70225.1|503
1594111800000|2020-07-07 08:50:00|70249.5|70229.5|70246.3|70226.3|70251.5|70238.1|70235|70220|407
1594112100000|2020-07-07 08:55:00|70246.2|70226.2|70244.6|70234.6|70257.8|70242.8|70238.6|70223.3|583
1594112400000|2020-07-07 09:00:00|70244.7|70234.7|70255.7|70245.7|70266.7|70250.3|70242.2|70227.6|595
1594112700000|2020-07-07 09:05:00|70255.6|70245.6|70265.9|70255.9|70272.2|70259.6|70255.2|70241.1|496
1594113000000|2020-07-07 09:10:00|70266.1|70256.1|70263.8|70253.8|70276.4|70261.2|70256.9|70242.1|505
1594113300000|2020-07-07 09:15:00|70263.9|70253.9|70267.8|70247.8|70274.7|70259.4|70256.7|70241.6|531
1594113600000|2020-07-07 09:20:00|70267.9|70247.9|70268.9|70258.9|70274.8|70261.6|70263.2|70247.9|452
1594113900000|2020-07-07 09:25:00|70268.8|70258.8|70268.9|70258.9|70278.7|70264.3|70267|70253.4|417
1594114200000|2020-07-07 09:30:00|70269|70259|70263.2|70243.2|70271.6|70260|70251.7|70236.9|463
1594114500000|2020-07-07 09:35:00|70263.3|70243.3|70261.9|70241.9|70268.8|70253.4|70251.5|70237.4|509
1594114800000|2020-07-07 09:40:00|70261.8|70241.8|70249.3|70239.3|70264.6|70249.1|70248.8|70233.5|466
1594115100000|2020-07-07 09:45:00|70249.4|70239.4|70267.3|70247.3|70271.2|70255.7|70249.4|70236.4|541
1594115400000|2020-07-07 09:50:00|70267.4|70247.4|70249.8|70239.8|70279.2|70263.1|70249.6|70235.8|525
1594115700000|2020-07-07 09:55:00|70249.6|70239.6|70231.1|70211.1|70253.2|70240.2|70218.7|70198.7|681
1594116000000|2020-07-07 10:00:00|70231|70211|70229.1|70209.1|70234.4|70219.5|70198|70181.9|748
1594116300000|2020-07-07 10:05:00|70229.4|70209.4|70236.6|70216.6|70240.9|70222.4|70226.5|70208.7|474
1594116600000|2020-07-07 10:10:00|70236.5|70216.5|70233.5|70213.5|70239|70223.7|70223.1|70208.2|473
1594116900000|2020-07-07 10:15:00|70233.7|70213.7|70241.1|70221.1|70256.1|70238.4|70223.9|70209.6|630
1594117200000|2020-07-07 10:20:00|70241.2|70221.2|70250.4|70230.4|70253.5|70237|70234.8|70217.6|617
1594117500000|2020-07-07 10:25:00|70250.8|70230.8|70237.5|70217.5|70250.9|70230.9|70227.5|70212.8|577
1594117800000|2020-07-07 10:30:00|70237.6|70217.6|70237.4|70217.4|70254.2|70237.8|70232.7|70217.4|668
1594118100000|2020-07-07 10:35:00|70237.5|70217.5|70235.8|70215.8|70242|70225.9|70219.1|70203.3|512
1594118400000|2020-07-07 10:40:00|70231.5|70221.5|70240.2|70230.2|70248.6|70233.3|70231.2|70216.4|476
1594118700000|2020-07-07 10:45:00|70240.1|70230.1|70232.2|70222.2|70247.1|70232|70230.6|70215.3|416
1594119000000|2020-07-07 10:50:00|70232.1|70222.1|70235.8|70215.8|70247.5|70231.9|70227.9|70212.7|518
1594119300000|2020-07-07 10:55:00|70235.4|70215.4|70239.4|70219.4|70243.7|70228.6|70225|70211.8|485
1594119600000|2020-07-07 11:00:00|70239.9|70219.9|70239.3|70219.3|70252|70236.5|70234.4|70218.6|501
1594119900000|2020-07-07 11:05:00|70234.4|70224.4|70213.6|70203.6|70241.5|70226.8|70213.3|70199.7|510
1594120200000|2020-07-07 11:10:00|70212.9|70202.9|70218.9|70198.9|70225|70210.1|70206.3|70191|486
1594120500000|2020-07-07 11:15:00|70218.8|70198.8|70218.5|70208.5|70227|70211.5|70204.7|70188.7|617
1594120800000|2020-07-07 11:20:00|70218.4|70208.4|70230.8|70220.8|70236.5|70221.5|70208.3|70193.2|565
1594121100000|2020-07-07 11:25:00|70230.9|70220.9|70226.9|70206.9|70237.8|70222.8|70218.3|70203|569
1594121400000|2020-07-07 11:30:00|70227.1|70207.1|70231.8|70211.8|70232.5|70217.3|70215.9|70200.9|607
1594121700000|2020-07-07 11:35:00|70231.6|70211.6|70238.9|70218.9|70241.7|70225.3|70229.3|70210.9|584
1594122000000|2020-07-07 11:40:00|70239|70219|70217|70197|70241.8|70223.7|70210.1|70195|506
1594122300000|2020-07-07 11:45:00|70216.9|70196.9|70210.5|70190.5|70224.5|70204.5|70198.9|70178.9|654
1594122600000|2020-07-07 11:50:00|70210.6|70190.6|70221.7|70201.7|70222.8|70207.3|70209|70189|421
1594122900000|2020-07-07 11:55:00|70221.8|70201.8|70215|70195|70225.1|70208.5|70212.4|70192.4|435
1594123200000|2020-07-07 12:00:00|70214.8|70194.8|70215.7|70205.7|70221.2|70206.2|70205.5|70192.2|619
1594123500000|2020-07-07 12:05:00|70215.8|70205.8|70220.8|70210.8|70230.4|70215.7|70215.5|70200.5|488
1594123800000|2020-07-07 12:10:00|70220.9|70210.9|70218.4|70198.4|70229.2|70214.6|70215|70197.2|521
1594124100000|2020-07-07 12:15:00|70218.6|70198.6|70223.8|70203.8|70226.7|70211.6|70214.1|70198.1|461
1594124400000|2020-07-07 12:20:00|70223.3|70203.3|70212.4|70192.4|70224.2|70208|70173.5|70133.3|588
1594124700000|2020-07-07 12:25:00|70212.8|70192.8|70210.1|70190.1|70225.5|70207.5|70203.3|70188.2|599
1594125000000|2020-07-07 12:30:00|70210.2|70190.2|70212.6|70192.6|70226.4|70210.4|70199.2|70183.9|683
1594125300000|2020-07-07 12:35:00|70212.5|70192.5|70204.6|70184.6|70220.6|70205.1|70198|70182.8|533
1594125600000|2020-07-07 12:40:00|70204.5|70184.5|70188.6|70178.6|70204.9|70189.7|70187.7|70172.4|521
1594125900000|2020-07-07 12:45:00|70188.7|70178.7|70187.3|70167.3|70193.6|70178.8|70178.1|70161.8|622
1594126200000|2020-07-07 12:50:00|70186.5|70166.5|70185.9|70165.9|70191.2|70175.6|70174.2|70157.9|561
1594126500000|2020-07-07 12:55:00|70186.1|70166.1|70183.2|70163.2|70192.8|70177.4|70173.3|70158.3|613
1594126800000|2020-07-07 13:00:00|70183.3|70163.3|70190.8|70170.8|70194|70179.2|70175.1|70160.3|736
1594127100000|2020-07-07 13:05:00|70190.6|70170.6|70207.2|70187.2|70207.7|70192.5|70183.9|70169.4|658
1594127400000|2020-07-07 13:10:00|70207.7|70187.7|70192.2|70172.2|70207.7|70191.9|70184.1|70168.8|675
1594127700000|2020-07-07 13:15:00|70191.7|70171.7|70199.2|70179.2|70201.5|70187.1|70184|70168.9|666
1594128000000|2020-07-07 13:20:00|70199.4|70179.4|70185.4|70165.4|70201.8|70185.7|70176.5|70161.4|675
1594128300000|2020-07-07 13:25:00|70185.5|70165.5|70184.4|70164.4|70190.9|70176.2|70176.9|70162.1|659
1594128600000|2020-07-07 13:30:00|70184.5|70164.5|70158.5|70148.5|70197.2|70181.7|70157.5|70142|856
1594128900000|2020-07-07 13:35:00|70158.3|70148.3|70191|70171|70192.8|70177.9|70157.5|70143.2|845
1594129200000|2020-07-07 13:40:00|70190.9|70170.9|70173.3|70153.3|70191|70174.8|70163.5|70147.9|806
1594129500000|2020-07-07 13:45:00|70172.2|70152.2|70168.2|70148.2|70174|70160.4|70160.6|70145.6|604
1594129800000|2020-07-07 13:50:00|70168.4|70148.4|70164.8|70154.8|70179.6|70164.6|70160.8|70145.8|743
1594130100000|2020-07-07 13:55:00|70164.9|70154.9|70181.5|70161.5|70183.3|70167.4|70163.4|70148.3|719
1594130400000|2020-07-07 14:00:00|70181.4|70161.4|70160.7|70140.7|70181.4|70166.8|70155.2|70140.6|736
1594130700000|2020-07-07 14:05:00|70156|70146|70164.8|70144.8|70174.2|70158.9|70156|70141|709
1594131000000|2020-07-07 14:10:00|70164.5|70144.5|70142|70132|70167.7|70151.4|70142|70127.2|754
1594131300000|2020-07-07 14:15:00|70142.5|70132.5|70164.7|70154.7|70168.7|70154.9|70141.4|70126.8|686
1594131600000|2020-07-07 14:20:00|70163.9|70153.9|70162.3|70142.3|70171.3|70156.4|70151|70134.4|796
1594131900000|2020-07-07 14:25:00|70162.2|70142.2|70161.7|70141.7|70168.1|70152.8|70145.3|70130.3|848
1594132200000|2020-07-07 14:30:00|70161.6|70141.6|70167.5|70147.5|70171.7|70158.4|70146.2|70131.5|811
1594132500000|2020-07-07 14:35:00|70167.7|70147.7|70162.5|70152.5|70172.8|70159.2|70158.9|70145.2|678
1594132800000|2020-07-07 14:40:00|70162.4|70152.4|70176.7|70156.7|70178.5|70163.6|70162|70147.2|631
1594133100000|2020-07-07 14:45:00|70178.1|70158.1|70174.9|70154.9|70190.4|70175|70168.9|70152.2|690
1594133400000|2020-07-07 14:50:00|70175.5|70155.5|70158.9|70138.9|70176.7|70160.3|70153.3|70138.1|883
1594133700000|2020-07-07 14:55:00|70153.9|70143.9|70170|70150|70170.2|70154.7|70151.3|70136.4|801
1594134000000|2020-07-07 15:00:00|70169.8|70149.8|70168.1|70148.1|70176.8|70162.2|70161.2|70144.9|789
1594134300000|2020-07-07 15:05:00|70168|70148|70178.8|70158.8|70180.8|70163.9|70160.7|70145.3|657
1594134600000|2020-07-07 15:10:00|70178.7|70158.7|70154.2|70134.2|70179.6|70163|70151.9|70131.9|720
1594134900000|2020-07-07 15:15:00|70154.4|70134.4|70146.6|70126.6|70155|70138.1|70140.6|70125.4|597
1594135200000|2020-07-07 15:20:00|70146.7|70126.7|70139.4|70119.4|70147.8|70131.5|70132.4|70118|597
1594135500000|2020-07-07 15:25:00|70139.9|70119.9|70144|70124|70147.4|70131.9|70132.5|70116.6|665
1594135800000|2020-07-07 15:30:00|70143.3|70123.3|70155.4|70135.4|70155.7|70140.4|70135.1|70119.1|706
1594136100000|2020-07-07 15:35:00|70153.5|70133.5|70145.2|70125.2|70154.2|70139|70137.5|70122.2|631
1594136400000|2020-07-07 15:40:00|70140.5|70130.5|70147.2|70127.2|70151|70136.2|70135.7|70120|680
1594136700000|2020-07-07 15:45:00|70147.3|70127.3|70133.3|70113.3|70148.3|70132.9|70126.3|70110.9|575
1594137000000|2020-07-07 15:50:00|70133.2|70113.2|70131.5|70111.5|70134.4|70119.4|70124.1|70109.2|548
1594137300000|2020-07-07 15:55:00|70131.4|70111.4|70153.9|70133.9|70154|70139.4|70126.5|70110.7|680
1594137600000|2020-07-07 16:00:00|70148.1|70138.1|70157.8|70137.8|70158.5|70142.1|70143.2|70127.9|592
1594137900000|2020-07-07 16:05:00|70157.5|70137.5|70144.7|70124.7|70158.8|70141.4|70143|70124.2|545
1594138200000|2020-07-07 16:10:00|70145.3|70125.3|70145.9|70135.9|70150.8|70136.3|70132.4|70117|586
1594138500000|2020-07-07 16:15:00|70152.1|70132.1|70152.6|70132.6|70153.2|70138.1|70141.9|70126.9|589
1594138800000|2020-07-07 16:20:00|70152.3|70132.3|70149.9|70129.9|70154.5|70137.6|70141.5|70126.4|553
1594139100000|2020-07-07 16:25:00|70149.8|70129.8|70158.2|70138.2|70159.8|70143.3|70144|70127.4|588
1594139400000|2020-07-07 16:30:00|70158.4|70138.4|70166.5|70146.5|70166.9|70152.2|70151.5|70137|480
1594139700000|2020-07-07 16:35:00|70166.2|70146.2|70168.4|70148.4|70172.5|70156.2|70155.4|70139.9|584
1594140000000|2020-07-07 16:40:00|70168.6|70148.6|70174.4|70154.4|70175.5|70158.2|70160.6|70145.4|578
1594140300000|2020-07-07 16:45:00|70175|70155|70171|70151|70175.5|70159.8|70164.9|70150.1|437
1594140600000|2020-07-07 16:50:00|70170.7|70150.7|70186.3|70166.3|70187.1|70171.8|70165.3|70150.2|496
1594140900000|2020-07-07 16:55:00|70186.4|70166.4|70171.2|70151.2|70186.4|70166.4|70167.9|70148.8|509
1594141200000|2020-07-07 17:00:00|70170.5|70150.5|70172.7|70152.7|70175.1|70159|70164|70148.5|520
1594141500000|2020-07-07 17:05:00|70172.6|70152.6|70180|70160|70180.7|70164.9|70167.1|70151.1|538
1594141800000|2020-07-07 17:10:00|70180.1|70160.1|70186.8|70166.8|70187.4|70172.5|70173.3|70158.2|406
1594142100000|2020-07-07 17:15:00|70186.9|70166.9|70190.3|70170.3|70191.4|70174.4|70179.4|70163.9|429
1594142400000|2020-07-07 17:20:00|70190.5|70170.5|70176.8|70166.8|70191.7|70175.2|70175.2|70159.3|551
1594142700000|2020-07-07 17:25:00|70176.6|70166.6|70177.4|70157.4|70184.9|70168.5|70169.7|70154.2|499
1594143000000|2020-07-07 17:30:00|70177.7|70157.7|70181.9|70161.9|70183.4|70168.1|70173|70157.7|473
1594143300000|2020-07-07 17:35:00|70181.8|70161.8|70176.3|70156.3|70182.4|70167.6|70163|70148.4|503
1594143600000|2020-07-07 17:40:00|70176.2|70156.2|70171.4|70151.4|70178.8|70163.4|70163.5|70148.5|463
1594143900000|2020-07-07 17:45:00|70171.5|70151.5|70176.2|70156.2|70180.8|70166.3|70166.7|70151.5|449
1594144200000|2020-07-07 17:50:00|70176.1|70156.1|70178.9|70158.9|70181.9|70162.2|70165.5|70150.7|426
1594144500000|2020-07-07 17:55:00|70178.7|70158.7|70177.9|70157.9|70180.5|70163.7|70172.5|70156.4|475
1594144800000|2020-07-07 18:00:00|70177.7|70157.7|70189.4|70169.4|70189.4|70170.7|70173.6|70157.6|473
1594145100000|2020-07-07 18:05:00|70190|70170|70187.1|70167.1|70190.7|70173|70180.6|70165.3|432
1594145400000|2020-07-07 18:10:00|70187.4|70167.4|70180.4|70160.4|70187.6|70167.9|70175.3|70160|409
1594145700000|2020-07-07 18:15:00|70180.3|70160.3|70189.4|70169.4|70191|70173.6|70179|70159.8|433
1594146000000|2020-07-07 18:20:00|70189.3|70169.3|70188.4|70168.4|70191.7|70174.9|70180.1|70162.8|450
1594146300000|2020-07-07 18:25:00|70188.3|70168.3|70188|70168|70188.5|70173.3|70176.9|70161.7|349
1594146600000|2020-07-07 18:30:00|70188.1|70168.1|70201.4|70181.4|70203.6|70188.1|70184.9|70167.8|519
1594146900000|2020-07-07 18:35:00|70201.5|70181.5|70210.7|70190.7|70213.3|70196.6|70197.9|70181.5|425
1594147200000|2020-07-07 18:40:00|70210.8|70190.8|70208.6|70188.6|70211.7|70196|70200|70185|365
1594147500000|2020-07-07 18:45:00|70203.5|70193.5|70208.1|70188.1|70212.7|70197.4|70197.7|70183|362
1594147800000|2020-07-07 18:50:00|70208.2|70188.2|70214.6|70194.6|70214.8|70197.7|70202.8|70187.9|325
1594148100000|2020-07-07 18:55:00|70214.8|70194.8|70200|70190|70214.8|70199.4|70199.3|70184.4|320
1594148400000|2020-07-07 19:00:00|70199.9|70189.9|70218.1|70198.1|70218.7|70198.7|70199.9|70184.8|482
1594148700000|2020-07-07 19:05:00|70218|70198|70218|70198|70218.8|70203.2|70211|70191.2|467
1594149000000|2020-07-07 19:10:00|70217.9|70197.9|70222.7|70202.7|70222.8|70203.2|70212.3|70197.2|316
1594149300000|2020-07-07 19:15:00|70222.6|70202.6|70219.7|70199.7|70222.8|70206.8|70215.2|70197.3|406
1594149600000|2020-07-07 19:20:00|70220|70200|70217.4|70197.4|70221.2|70205.2|70214.4|70197.1|377
1594149900000|2020-07-07 19:25:00|70217.5|70197.5|70218.9|70198.9|70220.5|70206.2|70214.9|70197|329
1594150200000|2020-07-07 19:30:00|70219|70199|70219.3|70199.3|70221.1|70201.1|70217.9|70197.9|347
1594150500000|2020-07-07 19:35:00|70219.4|70199.4|70222.4|70202.4|70224.1|70205|70214.4|70199.1|357
1594150800000|2020-07-07 19:40:00|70222.3|70202.3|70221.1|70201.1|70225.2|70210.1|70218|70198|393
1594151100000|2020-07-07 19:45:00|70221.3|70201.3|70229.3|70209.3|70230|70210|70217.5|70197.5|369
1594151400000|2020-07-07 19:50:00|70228.3|70208.3|70229.6|70209.6|70236.6|70219.2|70226.9|70207.8|493
1594151700000|2020-07-07 19:55:00|70229.7|70209.7|70232.4|70212.4|70236|70216|70216.3|70196.3|448
1594152000000|2020-07-07 20:00:00|70232.6|70212.6|70229.5|70209.5|70234.7|70214.7|70229.2|70209.2|304
1594152300000|2020-07-07 20:05:00|70229.6|70209.6|70228.4|70208.4|70229.9|70209.9|70227.4|70207.4|161
1594152600000|2020-07-07 20:10:00|70228.3|70208.3|70233.9|70213.9|70236.2|70216.2|70224.5|70207.8|185
1594152900000|2020-07-07 20:15:00|70234|70214|70233.9|70213.9|70235.2|70215.2|70233.4|70213.4|150
1594153200000|2020-07-07 20:20:00|70234|70214|70235.5|70215.5|70238.9|70218.9|70232.7|70212.7|196
1594153500000|2020-07-07 20:25:00|70235.4|70215.4|70234.7|70214.7|70236.3|70216.3|70232.2|70212.2|152
1594153800000|2020-07-07 20:30:00|70234.2|70214.2|70234.5|70214.5|70236.3|70216.3|70233.7|70213.7|210
1594154100000|2020-07-07 20:35:00|70234.7|70214.7|70233.8|70213.8|70235.5|70215.5|70232.3|70212.3|175
1594154400000|2020-07-07 20:40:00|70234.1|70214.1|70257.3|70237.3|70264.9|70244.9|70233.8|70213.8|372
1594154700000|2020-07-07 20:45:00|70260.3|70240.3|70269.9|70249.9|70271.8|70251.8|70254.6|70234.6|398
1594155000000|2020-07-07 20:50:00|70269.8|70249.8|70263.3|70243.3|70275|70255|70257.6|70237.6|527
1594155300000|2020-07-07 20:55:00|70261.7|70241.7|70255.3|70205.9|70292|70261.5|70249.7|70180.6|532
1594155600000|2020-07-07 21:00:00|70254.1|70204.9|70260.6|70218.3|70268.4|70225.1|70252.7|70196.6|94
1594155900000|2020-07-07 21:05:00|70254.6|70215.3|70279.1|70223.5|70303.6|70237|70247.5|70191.5|153
1594156200000|2020-07-07 21:10:00|70277.7|70224.3|70280.7|70207.5|70291.7|70238.7|70253.5|70207.5|240
1594156500000|2020-07-07 21:15:00|70276.8|70213|70262.3|70208.2|70295.9|70231.6|70262.3|70200.5|143
1594156800000|2020-07-07 21:20:00|70290.9|70212.9|70298.4|70211.5|70303.9|70228.2|70261.9|70209.2|83
1594157100000|2020-07-07 21:25:00|70270|70221.5|70284.1|70207.7|70306.6|70224|70261.9|70195.3|51
1594157400000|2020-07-07 21:30:00|70287.3|70209.1|70262.6|70221.9|70291.6|70242.6|70262.6|70208|175
1594157700000|2020-07-07 21:35:00|70289.4|70217.1|70275.9|70223|70292.2|70239.2|70262.4|70213.9|124
1594158000000|2020-07-07 21:40:00|70276.9|70221.5|70283.4|70221.2|70287.3|70246|70263|70215.5|151
1594158300000|2020-07-07 21:45:00|70278.9|70223.3|70263|70221|70289|70231.1|70262.9|70215.2|119
1594158600000|2020-07-07 21:50:00|70278.2|70223.1|70267.9|70221.8|70282.9|70230.7|70262.6|70216.8|104
1594158900000|2020-07-07 21:55:00|70262.7|70222.9|70262.3|70215.8|70287|70234|70262.3|70215.8|118
1594159200000|2020-07-07 22:00:00|70280.7|70214.4|70271.8|70233.7|70282|70244.1|70260.2|70208|354
1594159500000|2020-07-07 22:05:00|70271.7|70234.9|70272.6|70235.1|70277.6|70246.1|70262.9|70222.5|250
1594159800000|2020-07-07 22:10:00|70267.1|70228.7|70267.8|70226.9|70277.7|70237.8|70265.6|70226|260
1594160100000|2020-07-07 22:15:00|70267.2|70228.8|70261.4|70230.6|70272.4|70243.5|70254.3|70225.7|182
1594160400000|2020-07-07 22:20:00|70267.4|70227.5|70264.7|70229.5|70271.6|70238.9|70253.9|70222.2|217
1594160700000|2020-07-07 22:25:00|70263.9|70231.7|70261.7|70230.1|70272.2|70240.3|70255.8|70228.2|223
1594161000000|2020-07-07 22:30:00|70256.4|70236.4|70256.6|70236.6|70266|70238.8|70254.6|70224.9|225
1594161300000|2020-07-07 22:35:00|70256.5|70236.5|70255.4|70235.4|70264.7|70239.4|70254|70228|170
1594161600000|2020-07-07 22:40:00|70261|70229.5|70255.4|70235.4|70262.6|70242.6|70253.2|70228|184
1594161900000|2020-07-07 22:45:00|70255.6|70235.6|70260|70240|70273.9|70243.2|70253.8|70228|250
1594162200000|2020-07-07 22:50:00|70260.6|70240.6|70260.1|70240.1|70269.8|70244.4|70248.7|70223.9|266
1594162500000|2020-07-07 22:55:00|70260.2|70240.2|70264.9|70234.9|70269.5|70242.9|70257.7|70229.6|342
1594162800000|2020-07-07 23:00:00|70256.9|70236.9|70259.1|70239.1|70269.1|70242.4|70256.9|70230|335
1594163100000|2020-07-07 23:05:00|70259.4|70239.4|70261.3|70241.3|70268.2|70244|70256.3|70230.4|286
1594163400000|2020-07-07 23:10:00|70261.4|70241.4|70265.4|70245.4|70270.8|70245.4|70258.3|70237.8|236
1594163700000|2020-07-07 23:15:00|70265.5|70245.5|70267.3|70247.3|70270.1|70250.1|70262.8|70239.4|277
1594164000000|2020-07-07 23:20:00|70267.6|70247.6|70260.2|70240.2|70272.6|70251.1|70258.7|70238.7|217
1594164300000|2020-07-07 23:25:00|70259.7|70239.7|70258.2|70238.2|70266.8|70242.4|70257.1|70233.4|244
1594164600000|2020-07-07 23:30:00|70257.9|70237.9|70256.5|70236.5|70267.8|70240.3|70255.1|70232.3|267
1594164900000|2020-07-07 23:35:00|70256.4|70236.4|70257.5|70237.5|70264.2|70239.5|70255.9|70233.2|234
1594165200000|2020-07-07 23:40:00|70257.6|70237.6|70254|70234|70260.6|70240.6|70252.2|70232.2|328
1594165500000|2020-07-07 23:45:00|70253.2|70233.2|70249.6|70229.6|70256.7|70236.7|70248.3|70228.3|343
1594165800000|2020-07-07 23:50:00|70249.8|70229.8|70252.3|70232.3|70256.1|70236.1|70247.2|70227.2|414
1594166100000|2020-07-07 23:55:00|70252.1|70232.1|70253.5|70233.5|70256.2|70236.2|70250.3|70230.3|339
1594166400000|2020-07-08 00:00:00|70253.4|70233.4|70261|70241|70269.5|70249.5|70253.3|70233.3|673
1594166700000|2020-07-08 00:05:00|70260.2|70240.2|70250.7|70230.7|70260.8|70240.8|70250.4|70230.4|401
1594167000000|2020-07-08 00:10:00|70251.2|70231.2|70240.3|70220.3|70251.2|70231.2|70237.6|70217.6|414
1594167300000|2020-07-08 00:15:00|70240.2|70220.2|70219.3|70199.3|70242.5|70222.5|70218.4|70198.4|711
1594167600000|2020-07-08 00:20:00|70219.4|70199.4|70220.3|70200.3|70230.2|70210.2|70214.6|70194.6|460
1594167900000|2020-07-08 00:25:00|70220.1|70200.1|70223.6|70203.6|70238.4|70218.4|70219.5|70199.5|572
1594168200000|2020-07-08 00:30:00|70223.5|70203.5|70249|70229|70250.3|70230.3|70217.7|70197.7|636
1594168500000|2020-07-08 00:35:00|70248.9|70228.9|70251.9|70231.9|70252.6|70232.6|70234.7|70214.7|549
1594168800000|2020-07-08 00:40:00|70251.8|70231.8|70261.8|70241.8|70268.7|70248.7|70245.7|70225.7|536
1594169100000|2020-07-08 00:45:00|70261.4|70241.4|70276.2|70256.2|70276.7|70256.7|70258.2|70238.2|645
1594169400000|2020-07-08 00:50:00|70276.3|70256.3|70300.8|70280.8|70307.7|70287.7|70274.1|70254.1|733
1594169700000|2020-07-08 00:55:00|70301.3|70281.3|70286.9|70266.9|70303.4|70283.4|70286.2|70266.2|482
1594170000000|2020-07-08 01:00:00|70286.4|70266.4|70273.5|70253.5|70288.2|70268.2|70262.4|70246.2|481
1594170300000|2020-07-08 01:05:00|70274.2|70254.2|70275.2|70255.2|70275.4|70257.2|70264.5|70249.2|454
1594170600000|2020-07-08 01:10:00|70275.1|70255.1|70258.1|70238.1|70280.4|70260.4|70254.2|70234.2|517
1594170900000|2020-07-08 01:15:00|70258.2|70238.2|70254.1|70234.1|70262.4|70242.4|70251.9|70231.9|731
1594171200000|2020-07-08 01:20:00|70254.4|70234.4|70254.7|70234.7|70262|70242|70249.2|70229.2|662
1594171500000|2020-07-08 01:25:00|70254.6|70234.6|70261.5|70241.5|70264|70245.8|70233.3|70217.3|594
1594171800000|2020-07-08 01:30:00|70260.9|70240.9|70194.2|70174.2|70261.5|70241.5|70189.7|70174.2|831
1594172100000|2020-07-08 01:35:00|70194.3|70174.3|70175.9|70155.9|70195.7|70181.6|70163.9|70148.5|821
1594172400000|2020-07-08 01:40:00|70176.2|70156.2|70159.6|70149.6|70176.5|70160.7|70135.8|70119.1|879
1594172700000|2020-07-08 01:45:00|70164.6|70144.6|70176|70166|70181.5|70167.3|70158.8|70143.9|708
1594173000000|2020-07-08 01:50:00|70176.1|70166.1|70179.1|70169.1|70184.4|70170.3|70158.5|70143.7|673
1594173300000|2020-07-08 01:55:00|70179.3|70169.3|70228.3|70208.3|70231.6|70213.3|70175.1|70160.8|794
1594173600000|2020-07-08 02:00:00|70222.7|70212.7|70219.2|70209.2|70240.9|70225.7|70209.7|70194.2|840
1594173900000|2020-07-08 02:05:00|70219.5|70209.5|70228.1|70218.1|70240.3|70226.2|70211.3|70196.5|739
1594174200000|2020-07-08 02:10:00|70228|70218|70226.4|70216.4|70233.3|70218.1|70213.7|70198.3|573
1594174500000|2020-07-08 02:15:00|70226.5|70216.5|70221.9|70211.9|70233.2|70218.6|70211.4|70197.7|618
1594174800000|2020-07-08 02:20:00|70222|70212|70235.5|70225.5|70236.2|70226.1|70221.1|70206.8|619
1594175100000|2020-07-08 02:25:00|70235.3|70225.3|70243.4|70233.4|70258.3|70243.5|70233.3|70220.6|725
1594175400000|2020-07-08 02:30:00|70243.6|70233.6|70240.2|70220.2|70252.3|70238.1|70234.8|70219.9|621
1594175700000|2020-07-08 02:35:00|70240.3|70220.3|70215.7|70205.7|70240.3|70225.2|70214.1|70200.6|517
1594176000000|2020-07-08 02:40:00|70215.6|70205.6|70216.9|70206.9|70228|70213.8|70211|70199.8|555
1594176300000|2020-07-08 02:45:00|70217|70207|70202.5|70182.5|70220.7|70207.1|70196.4|70182.1|686
1594176600000|2020-07-08 02:50:00|70202.4|70182.4|70198.1|70188.1|70211.4|70196.5|70190.5|70175.5|609
1594176900000|2020-07-08 02:55:00|70197.1|70187.1|70199.1|70179.1|70203|70189.2|70189|70173.4|632
1594177200000|2020-07-08 03:00:00|70194|70184|70196.5|70186.5|70218.8|70203.6|70192.7|70181|716
1594177500000|2020-07-08 03:05:00|70196.7|70186.7|70186.7|70176.7|70211.4|70197.3|70185.7|70171.7|570
1594177800000|2020-07-08 03:10:00|70186.6|70176.6|70193.1|70173.1|70195.2|70180.6|70179.2|70164.2|560
1594178100000|2020-07-08 03:15:00|70192.5|70172.5|70196.8|70186.8|70203.4|70188.8|70187.6|70172.5|609
1594178400000|2020-07-08 03:20:00|70196.6|70186.6|70187.4|70177.4|70203.3|70188.3|70183.2|70168.5|462
1594178700000|2020-07-08 03:25:00|70187.3|70177.3|70185.3|70175.3|70200.2|70185.1|70183.4|70168.5|409
1594179000000|2020-07-08 03:30:00|70185.8|70175.8|70198.1|70178.1|70202.8|70190|70184|70173.5|381
1594179300000|2020-07-08 03:35:00|70193.3|70183.3|70189.2|70179.2|70201.1|70186|70188.9|70173.9|273
1594179600000|2020-07-08 03:40:00|70189.1|70179.1|70181.9|70171.9|70197.5|70183.4|70181.4|70166.9|354
1594179900000|2020-07-08 03:45:00|70182|70172|70195.6|70175.6|70195.8|70181.8|70181.1|70166.7|269
1594180200000|2020-07-08 03:50:00|70191.2|70181.2|70196.1|70176.1|70197.1|70182.1|70183.6|70168.5|410
1594180500000|2020-07-08 03:55:00|70195.6|70175.6|70190.8|70180.8|70197.1|70182.1|70188|70172.6|286
1594180800000|2020-07-08 04:00:00|70190.7|70180.7|70197.1|70177.1|70197.5|70182.2|70183.9|70169.2|340
1594181100000|2020-07-08 04:05:00|70197.2|70177.2|70197|70187|70202.2|70188.4|70192.8|70176.6|307
1594181400000|2020-07-08 04:10:00|70197.1|70187.1|70185.3|70175.3|70204.6|70190.3|70185.3|70170.5|334
1594181700000|2020-07-08 04:15:00|70185.4|70175.4|70213.6|70193.6|70214.7|70200.2|70185.3|70171.4|403
1594182000000|2020-07-08 04:20:00|70213.7|70193.7|70207.9|70197.9|70214.4|70201.4|70204.2|70190.7|301
1594182300000|2020-07-08 04:25:00|70207.8|70197.8|70209.5|70199.5|70213.9|70200.5|70204.4|70189.1|271
1594182600000|2020-07-08 04:30:00|70209.4|70199.4|70211|70201|70219.1|70207|70208.8|70193.9|383
1594182900000|2020-07-08 04:35:00|70211.1|70201.1|70216.8|70206.8|70221|70206.8|70209.6|70194.9|496
1594183200000|2020-07-08 04:40:00|70217|70207|70209.8|70199.8|70224.1|70208.9|70209.4|70197.3|389
1594183500000|2020-07-08 04:45:00|70209.7|70199.7|70211.3|70201.3|70219.3|70204.8|70207.5|70194.4|391
1594183800000|2020-07-08 04:50:00|70211.4|70201.4|70214|70204|70220|70205.1|70211|70196.8|285
1594184100000|2020-07-08 04:55:00|70214.1|70204.1|70208.8|70198.8|70217.8|70204.1|70207.8|70193.1|341
1594184400000|2020-07-08 05:00:00|70209|70199|70209.4|70199.4|70216.3|70201.4|70203.8|70188.7|448
1594184700000|2020-07-08 05:05:00|70209.3|70199.3|70198.8|70188.8|70211|70199.6|70197|70183.4|427
1594185000000|2020-07-08 05:10:00|70198.9|70188.9|70195.7|70185.7|70203.1|70191.2|70194.1|70179.3|370
1594185300000|2020-07-08 05:15:00|70195.5|70185.5|70197.7|70187.7|70203.2|70188.5|70190.2|70177.1|345
1594185600000|2020-07-08 05:20:00|70197.8|70187.8|70203.7|70183.7|70203.7|70188.8|70192.4|70178|352
1594185900000|2020-07-08 05:25:00|70203.6|70183.6|70201.9|70191.9|70205.7|70192.2|70195.5|70181|389
1594186200000|2020-07-08 05:30:00|70202|70192|70215.4|70195.4|70217|70202.4|70202|70189.9|388
1594186500000|2020-07-08 05:35:00|70215.3|70195.3|70203.1|70183.1|70217.6|70202.8|70197.7|70183|492
1594186800000|2020-07-08 05:40:00|70203.2|70183.2|70190.5|70180.5|70203.7|70188.8|70189.4|70174.9|399
1594187100000|2020-07-08 05:45:00|70190.4|70180.4|70197.5|70187.5|70204.5|70190.2|70190.4|70180.4|428
1594187400000|2020-07-08 05:50:00|70197.2|70187.2|70191.9|70181.9|70203.6|70188.6|70187|70172|446
1594187700000|2020-07-08 05:55:00|70192|70182|70195.7|70175.7|70199.1|70187|70189.5|70175|433
1594188000000|2020-07-08 06:00:00|70191.1|70181.1|70227.6|70207.6|70233.7|70218.7|70190.9|70179.3|589
1594188300000|2020-07-08 06:05:00|70227.3|70207.3|70227.2|70217.2|70232.3|70218.9|70216.1|70202.7|619
1594188600000|2020-07-08 06:10:00|70227.1|70217.1|70231.3|70221.3|70246.9|70232|70224.5|70209.3|617
1594188900000|2020-07-08 06:15:00|70231.2|70221.2|70229.9|70219.9|70243.9|70227.2|70222.5|70207.5|542
1594189200000|2020-07-08 06:20:00|70230.1|70220.1|70198|70188|70235.1|70220.4|70198|70183.2|569
1594189500000|2020-07-08 06:25:00|70197.9|70187.9|70192.5|70172.5|70205|70189.9|70182.1|70167.5|596
1594189800000|2020-07-08 06:30:00|70192.4|70172.4|70185.8|70175.8|70194.7|70179.8|70181|70167.3|485
1594190100000|2020-07-08 06:35:00|70185.5|70175.5|70158.1|70138.1|70187.5|70175.9|70152.8|70137.3|582
1594190400000|2020-07-08 06:40:00|70158.4|70138.4|70162|70152|70169.4|70158|70150.4|70136.9|609
1594190700000|2020-07-08 06:45:00|70161.9|70151.9|70177.8|70167.8|70186.4|70176.4|70161.8|70149.3|633
1594191000000|2020-07-08 06:50:00|70178|70168|70175.5|70165.5|70186.7|70176.4|70166.5|70153.6|606
1594191300000|2020-07-08 06:55:00|70175.1|70165.1|70190|70180|70198.5|70186.2|70175.1|70164.5|725
1594191600000|2020-07-08 07:00:00|70189.9|70179.9|70178|70168|70193|70183|70173.4|70159|703
1594191900000|2020-07-08 07:05:00|70177.7|70167.7|70182|70172|70185.5|70175.5|70159.8|70149.1|751
1594192200000|2020-07-08 07:10:00|70182.1|70172.1|70188.5|70178.5|70190.5|70180.5|70169.6|70154.4|749
1594192500000|2020-07-08 07:15:00|70188.2|70178.2|70183.5|70173.5|70198.1|70188.1|70178.8|70165.4|682
1594192800000|2020-07-08 07:20:00|70183.2|70173.2|70182.9|70172.9|70189.1|70177.1|70172.6|70159.3|645
1594193100000|2020-07-08 07:25:00|70183.7|70173.7|70188.8|70178.8|70196.8|70185.7|70183.7|70168.8|619
1594193400000|2020-07-08 07:30:00|70187.7|70177.7|70172|70162|70191.9|70181.9|70167|70153.4|570
1594193700000|2020-07-08 07:35:00|70171.8|70161.8|70180.2|70170.2|70181.2|70171.2|70163.5|70152.4|633
1594194000000|2020-07-08 07:40:00|70180.1|70170.1|70178|70168|70189.3|70179.3|70178|70168|515
1594194300000|2020-07-08 07:45:00|70177.8|70167.8|70174.8|70164.8|70185|70173.5|70173.9|70163.9|513
1594194600000|2020-07-08 07:50:00|70175|70165|70174.2|70164.2|70184.6|70170.1|70169.5|70156.5|547
1594194900000|2020-07-08 07:55:00|70174.1|70164.1|70189.9|70179.9|70190.3|70180.3|70172.3|70162.3|606
1594195200000|2020-07-08 08:00:00|70189.2|70179.2|70201.4|70191.4|70210.9|70200.9|70186.4|70176.4|627
1594195500000|2020-07-08 08:05:00|70201.5|70191.5|70192.8|70182.8|70205.2|70191.5|70189.8|70179.8|521
1594195800000|2020-07-08 08:10:00|70192.6|70182.6|70192.1|70182.1|70201.6|70190.6|70182.3|70172.3|552
1594196100000|2020-07-08 08:15:00|70192|70182|70197.6|70187.6|70197.7|70187.7|70190.5|70180.5|491
1594196400000|2020-07-08 08:20:00|70197.5|70187.5|70204.9|70194.9|70211.9|70201.9|70192.8|70182.8|629
1594196700000|2020-07-08 08:25:00|70205.4|70195.4|70200.7|70190.7|70212|70202|70198.7|70188.7|572
1594197000000|2020-07-08 08:30:00|70200.6|70190.6|70186.9|70176.9|70201.5|70191.5|70185.4|70171.5|558
1594197300000|2020-07-08 08:35:00|70187.1|70177.1|70179.3|70169.3|70190.2|70177.7|70167.9|70154.5|745
1594197600000|2020-07-08 08:40:00|70179.4|70169.4|70168.3|70158.3|70179.7|70169.6|70164.7|70149.9|621
1594197900000|2020-07-08 08:45:00|70168.4|70158.4|70164.6|70154.6|70170.9|70160.9|70162.5|70152.5|451
1594198200000|2020-07-08 08:50:00|70164.7|70154.7|70176.6|70166.6|70179.4|70169.4|70164.1|70151.9|495
1594198500000|2020-07-08 08:55:00|70176.7|70166.7|70204.5|70194.5|70207|70197|70176.1|70166.1|631
1594198800000|2020-07-08 09:00:00|70204|70194|70181.8|70171.8|70209.1|70197.6|70181.5|70170.8|602
1594199100000|2020-07-08 09:05:00|70181.6|70171.6|70185.8|70175.8|70198.3|70184.3|70178.5|70168.5|564
1594199400000|2020-07-08 09:10:00|70185.9|70175.9|70191.3|70181.3|70194.7|70184.7|70178.1|70166|509
1594199700000|2020-07-08 09:15:00|70191.1|70181.1|70199.6|70189.6|70207.7|70192.5|70188.6|70178.6|608
1594200000000|2020-07-08 09:20:00|70199.5|70189.5|70194.2|70184.2|70207.6|70192.2|70192.3|70182.3|483
1594200300000|2020-07-08 09:25:00|70196.2|70186.2|70188.2|70178.2|70198.1|70188.1|70188|70177|423
1594200600000|2020-07-08 09:30:00|70188.4|70178.4|70184.3|70174.3|70189.6|70179.6|70179.7|70165.2|474
1594200900000|2020-07-08 09:35:00|70184.2|70174.2|70194.6|70184.6|70201.7|70191|70182.5|70172.5|510
1594201200000|2020-07-08 09:40:00|70195.1|70185.1|70203.5|70193.5|70210|70195.5|70188.4|70174.2|508
1594201500000|2020-07-08 09:45:00|70203.6|70193.6|70191.7|70181.7|70210.2|70199|70190.8|70180.8|516
1594201800000|2020-07-08 09:50:00|70191.1|70181.1|70200.2|70190.2|70204.2|70190.2|70187.1|70176.1|448
1594202100000|2020-07-08 09:55:00|70200.3|70190.3|70198.2|70188.2|70206.5|70192.7|70193.1|70178.6|491
1594202400000|2020-07-08 10:00:00|70198.5|70188.5|70200.9|70190.9|70213|70198.2|70197.4|70182.6|486
1594202700000|2020-07-08 10:05:00|70200.8|70190.8|70198.6|70178.6|70205.9|70191.6|70187.3|70172.1|394
1594203000000|2020-07-08 10:10:00|70198.7|70178.7|70191.9|70181.9|70203.4|70189|70185.1|70169.4|444
1594203300000|2020-07-08 10:15:00|70192.1|70182.1|70182.3|70172.3|70196.8|70183.8|70178.2|70164.1|402
1594203600000|2020-07-08 10:20:00|70182.2|70172.2|70190|70170|70200.2|70185.7|70182.1|70168.1|459
1594203900000|2020-07-08 10:25:00|70189.9|70169.9|70159.5|70149.5|70196.6|70181.6|70157|70143.1|661
1594204200000|2020-07-08 10:30:00|70159.7|70149.7|70168.8|70148.8|70171.2|70156.5|70148.5|70135.6|665
1594204500000|2020-07-08 10:35:00|70169.5|70149.5|70157.4|70137.4|70169.5|70154.1|70150.8|70136|472
1594204800000|2020-07-08 10:40:00|70157.3|70137.3|70151.4|70141.4|70157.4|70142.4|70144.1|70130|436
1594205100000|2020-07-08 10:45:00|70151.5|70141.5|70154.4|70144.4|70164.7|70151.8|70151|70138.9|381
1594205400000|2020-07-08 10:50:00|70154.3|70144.3|70152.7|70142.7|70164.1|70153|70144.3|70130.2|366
1594205700000|2020-07-08 10:55:00|70152.8|70142.8|70150|70140|70163|70148.1|70142.4|70127.8|372
1594206000000|2020-07-08 11:00:00|70150.5|70140.5|70155.2|70135.2|70160.4|70145.2|70146.3|70131.6|481
1594206300000|2020-07-08 11:05:00|70154.9|70134.9|70150.4|70140.4|70164.9|70148.6|70144.1|70130.3|401
1594206600000|2020-07-08 11:10:00|70150.5|70140.5|70157.7|70147.7|70163.5|70147.7|70149.1|70134|386
1594206900000|2020-07-08 11:15:00|70157.6|70147.6|70162.2|70152.2|70175.8|70160.7|70156.7|70141.6|349
1594207200000|2020-07-08 11:20:00|70162.1|70152.1|70164.7|70154.7|70170.3|70155.7|70161.8|70146.1|337
1594207500000|2020-07-08 11:25:00|70164.8|70154.8|70172.5|70152.5|70178.3|70164.4|70164.7|70151.7|386
1594207800000|2020-07-08 11:30:00|70172.4|70152.4|70165|70145|70177.1|70162.6|70155.5|70139.7|368
1594208100000|2020-07-08 11:35:00|70165.1|70145.1|70152.4|70142.4|70169|70153.1|70147.7|70132.5|626
1594208400000|2020-07-08 11:40:00|70152.3|70142.3|70150.9|70140.9|70160.8|70148|70149|70134|462
1594208700000|2020-07-08 11:45:00|70151.1|70141.1|70151.8|70131.8|70156.2|70141.1|70142.2|70127|484
1594209000000|2020-07-08 11:50:00|70151.6|70131.6|70124.3|70114.3|70153|70138.4|70121.6|70106.6|559
1594209300000|2020-07-08 11:55:00|70124.2|70114.2|70143.2|70123.2|70143.9|70129.2|70122.3|70107.9|537
1594209600000|2020-07-08 12:00:00|70137.9|70127.9|70158.5|70148.5|70164.3|70149.5|70134.2|70121|595
1594209900000|2020-07-08 12:05:00|70158|70148|70169.4|70149.4|70172.5|70157.5|70154|70140.1|509
1594210200000|2020-07-08 12:10:00|70169.5|70149.5|70167.5|70147.5|70172.6|70158.3|70162.1|70147.4|458
1594210500000|2020-07-08 12:15:00|70162.5|70152.5|70171.2|70161.2|70175.1|70162.1|70158.8|70143.8|476
1594210800000|2020-07-08 12:20:00|70171|70161|70165.7|70145.7|70175|70161.1|70158.2|70143.1|504
1594211100000|2020-07-08 12:25:00|70165.6|70145.6|70168|70158|70172.9|70158.3|70158.8|70143.6|439
1594211400000|2020-07-08 12:30:00|70168.1|70158.1|70173.1|70163.1|70178.4|70163.5|70167.2|70152.1|466
1594211700000|2020-07-08 12:35:00|70172.9|70162.9|70181.5|70171.5|70188.8|70174.5|70171.9|70159.1|535
1594212000000|2020-07-08 12:40:00|70181.2|70171.2|70175.4|70165.4|70199.1|70184.4|70174.8|70160.1|611
1594212300000|2020-07-08 12:45:00|70175.3|70165.3|70174.3|70154.3|70184.9|70170.3|70165.6|70150.7|470
1594212600000|2020-07-08 12:50:00|70169.1|70159.1|70167|70157|70178.3|70164|70161.7|70147.2|435
1594212900000|2020-07-08 12:55:00|70167.1|70157.1|70167|70157|70176.4|70161|70156.8|70143.6|550
1594213200000|2020-07-08 13:00:00|70167.1|70157.1|70172.5|70162.5|70177.4|70162.5|70156.5|70141.2|627
1594213500000|2020-07-08 13:05:00|70172.4|70162.4|70154.8|70144.8|70177|70162.4|70151.8|70136.6|675
1594213800000|2020-07-08 13:10:00|70154.7|70144.7|70156.1|70146.1|70166.4|70152.5|70151.2|70137.2|632
1594214100000|2020-07-08 13:15:00|70156.3|70146.3|70152.2|70142.2|70160.7|70146.3|70150.1|70135.1|500
1594214400000|2020-07-08 13:20:00|70152.1|70142.1|70140.8|70130.8|70157.8|70142.9|70136.7|70121.9|572
1594214700000|2020-07-08 13:25:00|70141.1|70131.1|70138.9|70128.9|70146.2|70131.1|70130.7|70116.1|661
1594215000000|2020-07-08 13:30:00|70138.8|70128.8|70106.9|70096.9|70148.3|70133.4|70099.3|70084.3|794
1594215300000|2020-07-08 13:35:00|70106.1|70096.1|70081.6|70061.6|70111|70096.2|70068.7|70054|877
1594215600000|2020-07-08 13:40:00|70082.1|70062.1|70085.6|70075.6|70096.5|70081.6|70073|70059.5|817
1594215900000|2020-07-08 13:45:00|70084.5|70074.5|70082.7|70072.7|70094.4|70079.4|70076.2|70063|768
1594216200000|2020-07-08 13:50:00|70082.5|70072.5|70074.8|70064.8|70095.9|70081.2|70064.5|70054.1|765
1594216500000|2020-07-08 13:55:00|70074.7|70064.7|70069.9|70059.9|70089.7|70073.9|70067.4|70052.2|711
1594216800000|2020-07-08 14:00:00|70070.4|70060.4|70073.5|70053.5|70088.6|70073.1|70066.5|70051.5|742
1594217100000|2020-07-08 14:05:00|70073.9|70053.9|70060.8|70040.8|70074.3|70054.7|70048.7|70033.1|732
1594217400000|2020-07-08 14:10:00|70057.4|70047.4|70044.3|70024.3|70063.5|70049.2|70037.6|70022.6|708
1594217700000|2020-07-08 14:15:00|70044.6|70024.6|70057|70047|70067.4|70052.7|70040.1|70024.6|749
1594218000000|2020-07-08 14:20:00|70057.1|70047.1|70047.5|70027.5|70062.6|70050.1|70035.3|70020.2|595
1594218300000|2020-07-08 14:25:00|70047.4|70027.4|70049.8|70029.8|70052.7|70038.3|70036.1|70021.5|664
1594218600000|2020-07-08 14:30:00|70050.4|70030.4|70052.6|70042.6|70057.6|70044.1|70038.2|70024|643
1594218900000|2020-07-08 14:35:00|70052.5|70042.5|70052.7|70032.7|70062.7|70049.2|70047|70032.4|679
1594219200000|2020-07-08 14:40:00|70053|70033|70052.2|70042.2|70058.3|70043.1|70042.4|70026.8|626
1594219500000|2020-07-08 14:45:00|70051.4|70041.4|70036.6|70026.6|70056.2|70041.4|70035.2|70020.5|637
1594219800000|2020-07-08 14:50:00|70036.7|70026.7|70038.1|70028.1|70048.3|70033.8|70036.5|70021.8|686
1594220100000|2020-07-08 14:55:00|70038|70028|70054|70044|70065.6|70050.3|70036.5|70021.5|821
1594220400000|2020-07-08 15:00:00|70054.3|70044.3|70069.7|70059.7|70088.4|70072.5|70044.7|70030.2|778
1594220700000|2020-07-08 15:05:00|70074.6|70054.6|70077.3|70057.3|70078.1|70063.5|70057.9|70044.6|818
1594221000000|2020-07-08 15:10:00|70072.3|70062.3|70066.9|70056.9|70079.1|70064.7|70062|70048.4|641
1594221300000|2020-07-08 15:15:00|70072|70052|70091.7|70081.7|70096.9|70082.1|70059.9|70047.4|771
1594221600000|2020-07-08 15:20:00|70091.3|70081.3|70091.5|70081.5|70101.5|70086.9|70085.4|70071.9|751
1594221900000|2020-07-08 15:25:00|70096.5|70076.5|70084.4|70074.4|70105|70089.6|70083.1|70069.3|771
1594222200000|2020-07-08 15:30:00|70083.7|70073.7|70068.3|70048.3|70086.4|70075.5|70061.6|70046.9|835
1594222500000|2020-07-08 15:35:00|70068.2|70048.2|70057.3|70047.3|70071.7|70056.9|70055.7|70040.9|709
1594222800000|2020-07-08 15:40:00|70057.4|70047.4|70066.3|70056.3|70073.8|70057.9|70055.9|70041.8|633
1594223100000|2020-07-08 15:45:00|70066|70056|70053.1|70033.1|70070.3|70056|70047.1|70032.2|620
1594223400000|2020-07-08 15:50:00|70053|70033|70041.8|70031.8|70055.2|70041|70039.3|70029.1|553
1594223700000|2020-07-08 15:55:00|70041.9|70031.9|70035.5|70025.5|70049.3|70035.9|70030.1|70015.3|723
1594224000000|2020-07-08 16:00:00|70035.6|70025.6|70034.2|70024.2|70048.5|70034.3|70032.3|70017|566
1594224300000|2020-07-08 16:05:00|70034.1|70024.1|70033.9|70023.9|70042.1|70027.2|70030.3|70016|508
1594224600000|2020-07-08 16:10:00|70033.8|70023.8|70037.7|70027.7|70042.1|70031|70027.8|70014|649
1594224900000|2020-07-08 16:15:00|70037.4|70027.4|70026.4|70016.4|70041|70028.5|70025.9|70011.2|537
1594225200000|2020-07-08 16:20:00|70026.7|70016.7|70024.9|70014.9|70035.1|70020.3|70023.3|70008.7|571
1594225500000|2020-07-08 16:25:00|70025|70015|70024.3|70014.3|70030.4|70018|70021.6|70008.6|443
1594225800000|2020-07-08 16:30:00|70023.9|70013.9|70024.2|70014.2|70027.8|70014.5|70020.8|70005.5|430
1594226100000|2020-07-08 16:35:00|70024|70014|70021.2|70011.2|70031.4|70019.6|70020.8|70010.8|398
1594226400000|2020-07-08 16:40:00|70021.1|70011.1|70026.7|70006.7|70030.7|70017.6|70020.7|70005.9|311
1594226700000|2020-07-08 16:45:00|70026.9|70006.9|70021.4|70001.4|70026.9|70011.3|70016|70000.6|314
1594227000000|2020-07-08 16:50:00|70021.6|70001.6|70015.1|70005.1|70030.6|70015.5|70014.9|70000.6|481
1594227300000|2020-07-08 16:55:00|70015.2|70005.2|70023.5|70003.5|70027.4|70011|70015.2|70000|444
1594227600000|2020-07-08 17:00:00|70023.1|70003.1|70018.5|69998.5|70024.2|70009.1|70011.5|69996.7|364
1594227900000|2020-07-08 17:05:00|70018.6|69998.6|70011.7|70001.7|70019.4|70004.3|70010|69995.1|341
1594228200000|2020-07-08 17:10:00|70016.7|69996.7|70016.9|69996.9|70019|70004.2|70011|69996.1|330
1594228500000|2020-07-08 17:15:00|70017|69997|70013|70003|70018.6|70003.8|70011|69995.7|318
1594228800000|2020-07-08 17:20:00|70013.1|70003.1|70018|70008|70024|70008.9|70011|69996.6|294
1594229100000|2020-07-08 17:25:00|70018.2|70008.2|70020|70000|70033.4|70017.9|70014.6|69999.6|427
1594229400000|2020-07-08 17:30:00|70019.9|69999.9|70016.9|69996.9|70021.8|70005.4|70012.7|69995.8|282
1594229700000|2020-07-08 17:35:00|70017.1|69997.1|70022.4|70002.4|70023.1|70008.4|70010.1|69996.8|364
1594230000000|2020-07-08 17:40:00|70022.2|70002.2|70019.2|69999.2|70022.5|70007.9|70011.8|69997.3|409
1594230300000|2020-07-08 17:45:00|70013.2|70003.2|70011.9|70001.9|70021.2|70007.8|70011.3|69997|350
1594230600000|2020-07-08 17:50:00|70012|70002|70018.6|70008.6|70018.8|70008.7|70008.1|69994.8|355
1594230900000|2020-07-08 17:55:00|70018.5|70008.5|70025.5|70005.5|70027.3|70016.3|70012.1|70000.2|500
1594231200000|2020-07-08 18:00:00|70025.4|70005.4|70021|70011|70027.3|70012.3|70012.4|69998.7|545
1594231500000|2020-07-08 18:05:00|70020.9|70010.9|70017.3|70007.3|70024.6|70010.9|70014|69998.3|464
1594231800000|2020-07-08 18:10:00|70022.6|70002.6|70015.4|70005.4|70023.4|70008.2|70014|69999.1|333
1594232100000|2020-07-08 18:15:00|70015.5|70005.5|70014.7|70004.7|70021.7|70007.2|70011.3|69997|406
1594232400000|2020-07-08 18:20:00|70014.6|70004.6|70012.1|70002.1|70021.3|70006.9|70010.5|69996.2|497
1594232700000|2020-07-08 18:25:00|70012|70002|70007.9|69997.9|70015.7|70002.2|70006.9|69992.1|385
1594233000000|2020-07-08 18:30:00|70007.8|69997.8|70008.7|69998.7|70013.6|69999.6|70004.8|69990.1|441
1594233300000|2020-07-08 18:35:00|70009.5|69999.5|70005.7|69995.7|70014.5|69999.8|70005.4|69991.1|470
1594233600000|2020-07-08 18:40:00|70005.8|69995.8|70009.8|69999.8|70012.7|70000.5|70005.5|69991.8|275
1594233900000|2020-07-08 18:45:00|70009.3|69999.3|70005.8|69995.8|70013.1|70000.2|70005.8|69991.4|297
1594234200000|2020-07-08 18:50:00|70011.2|69991.2|70003|69993|70011.2|69994.8|70001|69986.4|360
1594234500000|2020-07-08 18:55:00|70003.1|69993.1|69996.2|69986.2|70006|69993.3|69995.9|69983.2|419
1594234800000|2020-07-08 19:00:00|69996.4|69986.4|69996.7|69986.7|70004.3|69988.8|69995.9|69981|349
1594235100000|2020-07-08 19:05:00|69996.8|69986.8|69996.3|69986.3|70004.8|69989.6|69995.7|69980.7|355
1594235400000|2020-07-08 19:10:00|69996.5|69986.5|69996.3|69986.3|70006.4|69990.8|69995.2|69980.9|372
1594235700000|2020-07-08 19:15:00|69996.4|69986.4|70003.3|69983.3|70005.2|69990.2|69995.6|69980.8|392
1594236000000|2020-07-08 19:20:00|70003.5|69983.5|70001.4|69981.4|70004.4|69989.9|69994.6|69978.8|435
1594236300000|2020-07-08 19:25:00|70001.1|69981.1|70002.5|69982.5|70003.9|69989.3|69995|69979.8|422
1594236600000|2020-07-08 19:30:00|70002.6|69982.6|70001.6|69981.6|70002.6|69987.7|69994.7|69979.4|383
1594236900000|2020-07-08 19:35:00|70001.5|69981.5|70003.9|69983.9|70004.4|69989.6|69993.7|69978.8|375
1594237200000|2020-07-08 19:40:00|70004|69984|70007.4|69987.4|70008.3|69992.8|69998.3|69983|371
1594237500000|2020-07-08 19:45:00|70007.3|69987.3|69999.8|69989.8|70009.2|69992.6|69998.3|69984|344
1594237800000|2020-07-08 19:50:00|69999.7|69989.7|70003.9|69983.9|70007.3|69991.3|69998.6|69983|443
1594238100000|2020-07-08 19:55:00|70003.8|69983.8|70002|69982|70004.6|69989|69994.3|69978.9|317
1594238400000|2020-07-08 20:00:00|70002.1|69982.1|70000.6|69980.6|70004.1|69989.2|69995.3|69980.1|240
1594238700000|2020-07-08 20:05:00|70000.5|69980.5|70001|69981|70001.7|69985.9|69992.9|69978|178
1594239000000|2020-07-08 20:10:00|70000.7|69980.7|69993.8|69983.8|70001.3|69985|69993.4|69978|176
1594239300000|2020-07-08 20:15:00|69998.5|69978.5|70002|69982|70002.3|69987.1|69995.9|69978.5|138
1594239600000|2020-07-08 20:20:00|70001.9|69981.9|69993.5|69973.5|70002.8|69985.2|69988.4|69973.2|162
1594239900000|2020-07-08 20:25:00|69990.4|69980.4|69996.9|69976.9|69997.1|69980.4|69988.9|69973.3|115
1594240200000|2020-07-08 20:30:00|69996|69976|69995.3|69975.3|69997.8|69977.8|69994.6|69974.6|137
1594240500000|2020-07-08 20:35:00|69995.5|69975.5|69996.7|69976.7|69997.8|69977.8|69994.8|69974.8|109
1594240800000|2020-07-08 20:40:00|69997.7|69977.7|69995.4|69975.4|69997.7|69977.7|69993.6|69973.6|146
1594241100000|2020-07-08 20:45:00|69994.7|69974.7|69995|69975|69996.6|69976.6|69993.2|69973.2|155
1594241400000|2020-07-08 20:50:00|69996.1|69976.1|69995.2|69975.2|69997.4|69977.4|69993|69973|176
1594241700000|2020-07-08 20:55:00|69995.5|69975.5|69997.2|69977.2|70010.9|69977.8|69993.1|69960.6|170
1594242000000|2020-07-08 21:00:00|69995.3|69975.3|70015.8|69971.7|70017|69976.5|69992.3|69971.7|45
1594242300000|2020-07-08 21:05:00|70015.3|69973.4|70023.1|69971|70046.9|69980.4|70014.1|69956.5|78
1594242600000|2020-07-08 21:10:00|70024.2|69971.2|70024.3|69973.6|70046.6|69979.5|70013.8|69945.8|132
1594242900000|2020-07-08 21:15:00|70020.9|69974.1|70026.7|69968.3|70046.5|69975.1|70013.9|69965.7|130
1594243200000|2020-07-08 21:20:00|70028.2|69969|70022.1|69965.5|70040.7|69976.8|70016.9|69963.9|98
1594243500000|2020-07-08 21:25:00|70028.6|69966.1|70030.9|69962.5|70038.4|69975.6|70014|69955.5|139
1594243800000|2020-07-08 21:30:00|70017.8|69962.7|69998.9|69978.9|70020.8|69990.6|69995.1|69962.7|229
1594244100000|2020-07-08 21:35:00|69998.6|69978.6|69998.2|69978.2|70010.6|69982.7|69996.5|69973.9|114
1594244400000|2020-07-08 21:40:00|69996|69976|70009.4|69977.5|70009.4|69982.8|69996|69966.1|141
1594244700000|2020-07-08 21:45:00|70000.7|69970.5|69998.7|69978.7|70013.6|69982.4|69997|69970.5|137
1594245000000|2020-07-08 21:50:00|69999.4|69979.4|69999.6|69979.6|70010.4|69982.8|69997.7|69972.2|116
1594245300000|2020-07-08 21:55:00|70000.2|69980.2|69999.5|69979.5|70009.1|69982.2|69996.4|69973|156
1594245600000|2020-07-08 22:00:00|70001|69981|70001.1|69981.1|70015.4|69985.7|69995.6|69971.4|312
1594245900000|2020-07-08 22:05:00|70000.9|69980.9|70004|69972.7|70004.7|69983.5|69997.5|69972.7|169
1594246200000|2020-07-08 22:10:00|69998.2|69978.2|69999.1|69979.1|70004.8|69981.1|69997.3|69972.2|166
1594246500000|2020-07-08 22:15:00|69998.6|69978.6|69999|69979|70000.6|69980.6|69997.4|69977.4|386
1594246800000|2020-07-08 22:20:00|69999.2|69979.2|70001.3|69981.3|70003.5|69983.5|69996.8|69976.8|204
1594247100000|2020-07-08 22:25:00|70002|69982|70000.5|69980.5|70003.9|69983.9|69998|69978|191
1594247400000|2020-07-08 22:30:00|70000.8|69980.8|70001.2|69981.2|70004.9|69984.9|69999.8|69979.8|196
1594247700000|2020-07-08 22:35:00|70001|69981|70002.7|69982.7|70003.9|69983.9|69997.5|69977.5|281
1594248000000|2020-07-08 22:40:00|70002.8|69982.8|70000|69980|70003.3|69983.3|69998.3|69978.3|243
1594248300000|2020-07-08 22:45:00|70000.3|69980.3|70000.2|69980.2|70002.6|69982.6|69997.7|69977.7|207
1594248600000|2020-07-08 22:50:00|69999.5|69979.5|69999.3|69979.3|70001.4|69981.4|69997.9|69977.9|149
1594248900000|2020-07-08 22:55:00|69999.4|69979.4|69997.6|69977.6|70001.6|69981.6|69996.9|69976.9|228
1594249200000|2020-07-08 23:00:00|69999.9|69979.9|69998.8|69978.8|70001.2|69981.2|69997.8|69977.8|348
1594249500000|2020-07-08 23:05:00|69999|69979|69990.5|69970.5|70001.8|69981.8|69987.4|69967.4|531
1594249800000|2020-07-08 23:10:00|69990.6|69970.6|69989.1|69969.1|69991.6|69971.6|69986.6|69966.6|285
1594250100000|2020-07-08 23:15:00|69988.8|69968.8|69985.7|69965.7|69990.5|69970.5|69983.2|69963.2|302
1594250400000|2020-07-08 23:20:00|69985.8|69965.8|69976.5|69956.5|69987.2|69967.2|69975.4|69955.4|281
1594250700000|2020-07-08 23:25:00|69976.1|69956.1|69969.6|69949.6|69976.7|69956.7|69963.8|69943.8|400
1594251000000|2020-07-08 23:30:00|69970.3|69950.3|69969.3|69949.3|69971.1|69951.1|69966.8|69946.8|414
1594251300000|2020-07-08 23:35:00|69969.4|69949.4|69967.5|69947.5|69973.3|69953.3|69965.9|69945.9|381
1594251600000|2020-07-08 23:40:00|69967.6|69947.6|69976.4|69956.4|69979|69959|69967.2|69947.2|319
1594251900000|2020-07-08 23:45:00|69976.3|69956.3|69973.4|69953.4|69976.4|69956.4|69969.8|69949.8|277
1594252200000|2020-07-08 23:50:00|69973.3|69953.3|69974.7|69954.7|69975.9|69955.9|69971.7|69951.7|407
1594252500000|2020-07-08 23:55:00|69974.3|69954.3|69981.8|69961.8|69982.1|69962.1|69973.5|69953.5|387
1594252800000|2020-07-09 00:00:00|69981.9|69961.9|69989.1|69969.1|69994.6|69974.6|69972.3|69952.3|611
1594253100000|2020-07-09 00:05:00|69988.6|69968.6|69971.7|69951.7|69990.9|69970.9|69969.4|69949.4|467
1594253400000|2020-07-09 00:10:00|69971.8|69951.8|69921.5|69901.5|69971.9|69951.9|69915.4|69895.4|769
1594253700000|2020-07-09 00:15:00|69921.8|69901.8|69928.5|69908.5|69949.8|69929.8|69921|69901|734
1594254000000|2020-07-09 00:20:00|69928.8|69908.8|69945.8|69925.8|69947.7|69927.7|69926.9|69906.9|655
1594254300000|2020-07-09 00:25:00|69945.7|69925.7|69937.3|69917.3|69945.9|69925.9|69930.9|69910.9|598
1594254600000|2020-07-09 00:30:00|69937.4|69917.4|69928.2|69908.2|69937.9|69917.9|69927.3|69907.3|508
1594254900000|2020-07-09 00:35:00|69928.5|69908.5|69916.2|69896.2|69928.8|69908.8|69904.2|69884.2|516
1594255200000|2020-07-09 00:40:00|69916.1|69896.1|69907.2|69887.2|69921.5|69901.5|69895.6|69875.6|594
1594255500000|2020-07-09 00:45:00|69907.3|69887.3|69920|69900|69922.2|69902.2|69903.5|69883.7|556
1594255800000|2020-07-09 00:50:00|69919.8|69899.8|69942.4|69922.4|69943.4|69923.4|69919.6|69899.6|605
1594256100000|2020-07-09 00:55:00|69942.2|69922.2|69962.3|69942.3|69962.7|69942.7|69936.9|69916.9|615
1594256400000|2020-07-09 01:00:00|69962.1|69942.1|69972.2|69952.2|69980.3|69964.3|69958.1|69938.1|726
1594256700000|2020-07-09 01:05:00|69972.3|69952.3|69984.5|69964.5|69987.2|69967.2|69958.9|69938.9|609
1594257000000|2020-07-09 01:10:00|69984.8|69964.8|69955.8|69935.8|69990.7|69974.2|69955.5|69935.5|650
1594257300000|2020-07-09 01:15:00|69955.7|69935.7|69956.7|69936.7|69977|69957|69951.7|69935.5|597
1594257600000|2020-07-09 01:20:00|69956.6|69936.6|69933.7|69923.7|69956.9|69942.6|69925.5|69911.1|593
1594257900000|2020-07-09 01:25:00|69933.6|69923.6|69972.2|69952.2|69975.2|69955.2|69933.5|69918.5|653
1594258200000|2020-07-09 01:30:00|69972.1|69952.1|69983|69963|70022.7|70006.3|69967|69947|917
1594258500000|2020-07-09 01:35:00|69982.8|69962.8|69934.8|69914.8|69983.8|69968|69915.9|69897.3|965
1594258800000|2020-07-09 01:40:00|69934.6|69914.6|69923.4|69903.4|69935.1|69915.1|69879.9|69859.9|910
1594259100000|2020-07-09 01:45:00|69923.2|69903.2|69943.8|69923.8|69950.8|69935.9|69902.6|69887.6|856
1594259400000|2020-07-09 01:50:00|69943.7|69923.7|69906.4|69886.4|69945.2|69930.3|69901.8|69885.6|809
1594259700000|2020-07-09 01:55:00|69906.5|69886.5|69938.3|69918.3|69942.2|69927.9|69895.2|69880.8|852
1594260000000|2020-07-09 02:00:00|69938.2|69918.2|69939|69919|69952.8|69938.4|69928.9|69913.2|728
1594260300000|2020-07-09 02:05:00|69939.3|69919.3|69954.1|69944.1|69962.4|69949.3|69933.9|69918.8|678
1594260600000|2020-07-09 02:10:00|69954.2|69944.2|69951|69941|69962.4|69949.4|69944|69929.1|627
1594260900000|2020-07-09 02:15:00|69951.2|69941.2|69927.3|69917.3|69953.6|69941.4|69920.6|69906.9|635
1594261200000|2020-07-09 02:20:00|69927.4|69917.4|69958.2|69948.2|69959.8|69948.7|69922.6|69912|668
1594261500000|2020-07-09 02:25:00|69958.1|69948.1|69947.8|69937.8|69964.6|69952.4|69940.8|69927.8|639
1594261800000|2020-07-09 02:30:00|69948.2|69938.2|69962.3|69952.3|69972.3|69960.1|69947.9|69935.7|685
1594262100000|2020-07-09 02:35:00|69959.7|69949.7|69968.9|69958.9|69986.7|69972|69958.7|69948.7|639
1594262400000|2020-07-09 02:40:00|69969.2|69959.2|69959.3|69949.3|69977.6|69967.6|69958.3|69948.3|577
1594262700000|2020-07-09 02:45:00|69959.9|69949.9|69961.3|69951.3|69980.7|69966.5|69959.2|69949.2|615
1594263000000|2020-07-09 02:50:00|69961.2|69951.2|69945.6|69935.6|69964.3|69951.3|69945.5|69935.5|652
1594263300000|2020-07-09 02:55:00|69945.5|69935.5|69961.1|69951.1|69961.1|69951.1|69945.2|69932.5|660
1594263600000|2020-07-09 03:00:00|69960.8|69950.8|69980|69970|69980.5|69970.5|69960.4|69950.4|657
1594263900000|2020-07-09 03:05:00|69978.4|69968.4|69966.4|69956.4|69981.5|69971.5|69963|69953|566
1594264200000|2020-07-09 03:10:00|69966.7|69956.7|69969.4|69959.4|69973.9|69962.4|69965.1|69953.8|514
1594264500000|2020-07-09 03:15:00|69968.7|69958.7|69972.4|69962.4|69982.7|69972.7|69964.7|69954.7|597
1594264800000|2020-07-09 03:20:00|69972.2|69962.2|69964.9|69954.9|69974.3|69964.3|69963.7|69950.3|576
1594265100000|2020-07-09 03:25:00|69965|69955|69972.2|69962.2|69973.1|69963.1|69963.5|69953.5|480
1594265400000|2020-07-09 03:30:00|69972.3|69962.3|69968|69958|69972.3|69962.3|69964.7|69954.7|449
1594265700000|2020-07-09 03:35:00|69967.9|69957.9|69945.3|69935.3|69967.9|69957.9|69945.1|69935.1|488
1594266000000|2020-07-09 03:40:00|69945.2|69935.2|69938.3|69928.3|69949.4|69939.4|69937.5|69925.7|433
1594266300000|2020-07-09 03:45:00|69938.2|69928.2|69903.4|69893.4|69938.2|69928.2|69897.5|69884.3|731
1594266600000|2020-07-09 03:50:00|69903.5|69893.5|69882.4|69872.4|69905.7|69893.8|69881.8|69866.9|601
1594266900000|2020-07-09 03:55:00|69887.6|69867.6|69881|69871|69895.2|69881|69878.6|69866.7|535
1594267200000|2020-07-09 04:00:00|69881.1|69871.1|69873.9|69863.9|69892.7|69878.1|69871.7|69856.4|500
1594267500000|2020-07-09 04:05:00|69874|69864|69851.1|69841.1|69876.5|69864.3|69827.8|69811.6|714
1594267800000|2020-07-09 04:10:00|69850.9|69840.9|69829.8|69819.8|69851.3|69841.3|69823.9|69807.8|683
1594268100000|2020-07-09 04:15:00|69835|69815|69821.2|69811.2|69837.7|69822.4|69813.4|69798.3|574
1594268400000|2020-07-09 04:20:00|69820.9|69810.9|69845|69835|69853.4|69839.2|69817.3|69804.3|541
1594268700000|2020-07-09 04:25:00|69845.2|69835.2|69843.4|69833.4|69852.8|69842.8|69839.9|69826.7|468
1594269000000|2020-07-09 04:30:00|69843.3|69833.3|69843.5|69833.5|69852.2|69839.9|69842.2|69827.7|364
1594269300000|2020-07-09 04:35:00|69843.3|69833.3|69822.4|69812.4|69843.3|69833.3|69819.7|69809.7|443
1594269600000|2020-07-09 04:40:00|69822.3|69812.3|69834.4|69824.4|69843.2|69833.2|69820.2|69806.4|496
1594269900000|2020-07-09 04:45:00|69834.5|69824.5|69836.1|69826.1|69843.7|69830.6|69831.7|69820|425
1594270200000|2020-07-09 04:50:00|69836|69826|69839.3|69829.3|69846.1|69832.8|69828.4|69818.4|407
1594270500000|2020-07-09 04:55:00|69839.4|69829.4|69838.9|69828.9|69847.6|69837.6|69835.7|69824.8|472
1594270800000|2020-07-09 05:00:00|69839.4|69829.4|69848.3|69838.3|69862|69848.7|69837.9|69827.9|522
1594271100000|2020-07-09 05:05:00|69848|69838|69852.7|69842.7|69861.4|69851.4|69847.7|69837.7|461
1594271400000|2020-07-09 05:10:00|69852.6|69842.6|69857.7|69847.7|69864.8|69854.2|69852.2|69840.6|517
1594271700000|2020-07-09 05:15:00|69857.5|69847.5|69848.1|69838.1|69862.2|69852.2|69847.8|69837.2|450
1594272000000|2020-07-09 05:20:00|69848.2|69838.2|69850.5|69840.5|69856|69842.7|69847.7|69835.2|386
1594272300000|2020-07-09 05:25:00|69850.6|69840.6|69836.5|69826.5|69856.4|69841.7|69834.4|69821.7|389
1594272600000|2020-07-09 05:30:00|69836.4|69826.4|69846.6|69836.6|69849.7|69839.7|69836.1|69826.1|544
1594272900000|2020-07-09 05:35:00|69846.9|69836.9|69863|69853|69867.2|69855.8|69841.7|69829|546
1594273200000|2020-07-09 05:40:00|69862.8|69852.8|69884.5|69874.5|69889.8|69875.5|69851.4|69841.4|715
1594273500000|2020-07-09 05:45:00|69884.4|69874.4|69911.5|69891.5|69931.5|69913.6|69883|69868.4|751
1594273800000|2020-07-09 05:50:00|69911.4|69891.4|69897|69887|69919|69906.1|69896.7|69882.8|703
1594274100000|2020-07-09 05:55:00|69896.9|69886.9|69872.9|69852.9|69909.3|69895.1|69867.9|69852.4|653
1594274400000|2020-07-09 06:00:00|69868.4|69858.4|69871.6|69861.6|69885|69870.2|69861.2|69845.1|705
1594274700000|2020-07-09 06:05:00|69871.7|69861.7|69886.5|69876.5|69891.5|69877.5|69867.3|69852.9|674
1594275000000|2020-07-09 06:10:00|69886.7|69876.7|69873.7|69863.7|69892.5|69878.6|69869.6|69858.7|768
1594275300000|2020-07-09 06:15:00|69874.7|69864.7|69883.8|69873.8|69900.8|69885.2|69870.7|69860.7|678
1594275600000|2020-07-09 06:20:00|69884.3|69874.3|69876.6|69866.6|69899.1|69885.7|69875.9|69865.9|687
1594275900000|2020-07-09 06:25:00|69876.8|69866.8|69893.8|69883.8|69897.6|69887.4|69871.1|69858.3|677
1594276200000|2020-07-09 06:30:00|69894.1|69884.1|69891.8|69881.8|69897.8|69887.8|69885.2|69872.4|543
1594276500000|2020-07-09 06:35:00|69892|69882|69898.1|69888.1|69907.4|69894.1|69885.6|69872.8|639
1594276800000|2020-07-09 06:40:00|69898.4|69888.4|69902.3|69892.3|69907.8|69894|69887.2|69877.2|514
1594277100000|2020-07-09 06:45:00|69902.2|69892.2|69890.4|69880.4|69902.2|69892.2|69884.2|69874.2|526
1594277400000|2020-07-09 06:50:00|69890.1|69880.1|69893.3|69883.3|69897.8|69887.7|69889.4|69876.4|442
1594277700000|2020-07-09 06:55:00|69893.4|69883.4|69882.5|69872.5|69908.6|69895.1|69881.1|69866.8|653
1594278000000|2020-07-09 07:00:00|69882.6|69872.6|69866.3|69856.3|69887.2|69877.2|69861.3|69848.8|733
1594278300000|2020-07-09 07:05:00|69866.1|69856.1|69881.4|69871.4|69886.8|69874.7|69865.9|69855.9|733
1594278600000|2020-07-09 07:10:00|69881.3|69871.3|69876.6|69866.6|69892.8|69880.1|69875.5|69864.3|660
1594278900000|2020-07-09 07:15:00|69876.4|69866.4|69898.2|69888.2|69902.6|69889.5|69870.2|69857.3|626
1594279200000|2020-07-09 07:20:00|69898.3|69888.3|69927.3|69917.3|69927.9|69917.9|69894.7|69879.7|652
1594279500000|2020-07-09 07:25:00|69930.2|69920.2|69931.3|69921.3|69939.3|69925.3|69915.9|69902.5|652
1594279800000|2020-07-09 07:30:00|69931.7|69921.7|69938.2|69928.2|69963.7|69948|69929.5|69915.1|801
1594280100000|2020-07-09 07:35:00|69938.1|69928.1|69936.8|69926.8|69965|69951|69933.9|69921.5|713
1594280400000|2020-07-09 07:40:00|69936.7|69926.7|69923.9|69913.9|69941.9|69927|69919.5|69909.5|549
1594280700000|2020-07-09 07:45:00|69924|69914|69922.9|69912.9|69942.2|69926.9|69919.9|69908|609
1594281000000|2020-07-09 07:50:00|69922.7|69912.7|69920.8|69900.8|69934.1|69921.8|69912.1|69897|578
1594281300000|2020-07-09 07:55:00|69914.8|69904.8|69909.3|69899.3|69924|69909.9|69898.9|69884.7|704
1594281600000|2020-07-09 08:00:00|69909.4|69899.4|69886.8|69876.8|69915.4|69904.1|69886.7|69872.7|564
1594281900000|2020-07-09 08:05:00|69891.7|69871.7|69876.5|69866.5|69901.1|69886.8|69870.7|69855.7|598
1594282200000|2020-07-09 08:10:00|69876.8|69866.8|69871.3|69861.3|69889.5|69875.6|69860.7|69847.5|689
1594282500000|2020-07-09 08:15:00|69871.9|69861.9|69875.6|69865.6|69878.7|69867.4|69855.6|69840.6|685
1594282800000|2020-07-09 08:20:00|69875.7|69865.7|69891.9|69881.9|69895.7|69885.7|69872.4|69859.2|617
1594283100000|2020-07-09 08:25:00|69892|69882|69861.3|69851.3|69899.2|69885.6|69860.7|69850.7|676
1594283400000|2020-07-09 08:30:00|69862.2|69852.2|69872.5|69862.5|69887.1|69872.8|69862.2|69848.9|572
1594283700000|2020-07-09 08:35:00|69872.9|69862.9|69873.7|69863.7|69886.5|69871.9|69870.4|69855.1|381
1594284000000|2020-07-09 08:40:00|69873.6|69863.6|69871.8|69851.8|69883.8|69868.7|69862.7|69847.4|433
1594284300000|2020-07-09 08:45:00|69867|69857|69875.4|69865.4|69882|69868.1|69866.8|69851.8|491
1594284600000|2020-07-09 08:50:00|69875.3|69865.3|69880.7|69870.7|69887.6|69873.5|69875|69862.4|430
1594284900000|2020-07-09 08:55:00|69880.8|69870.8|69881.1|69871.1|69891|69877|69873|69859|520
1594285200000|2020-07-09 09:00:00|69881|69871|69882|69872|69887.6|69875.1|69873.7|69861|487
1594285500000|2020-07-09 09:05:00|69882.3|69872.3|69885.9|69875.9|69896.5|69882.8|69875.5|69860.7|586
1594285800000|2020-07-09 09:10:00|69886.4|69876.4|69888|69868|69895.2|69881|69880.7|69866.1|504
1594286100000|2020-07-09 09:15:00|69887.9|69867.9|69874.3|69864.3|69889|69873.2|69870.8|69858.9|460
1594286400000|2020-07-09 09:20:00|69874.4|69864.4|69881.9|69871.9|69889.8|69875.3|69870.9|69856|481
1594286700000|2020-07-09 09:25:00|69881.7|69871.7|69879.9|69859.9|69883.8|69872.5|69868.6|69854.8|551
1594287000000|2020-07-09 09:30:00|69875.3|69865.3|69879.8|69869.8|69893.9|69878.3|69874.2|69862.9|613
1594287300000|2020-07-09 09:35:00|69879.7|69869.7|69859.6|69849.6|69887.8|69873.7|69858.8|69844.3|507
1594287600000|2020-07-09 09:40:00|69858.7|69848.7|69863.1|69853.1|69873.8|69860.6|69858.4|69843.9|361
1594287900000|2020-07-09 09:45:00|69863.4|69853.4|69852.5|69842.5|69866|69854|69846.8|69834.5|594
1594288200000|2020-07-09 09:50:00|69852.6|69842.6|69854.6|69834.6|69855.5|69843.8|69842.7|69828|533
1594288500000|2020-07-09 09:55:00|69853.6|69833.6|69856.7|69846.7|69862.3|69847.2|69841.4|69826.4|552
1594288800000|2020-07-09 10:00:00|69856.6|69846.6|69857.9|69837.9|69862.1|69850.4|69844.4|69829.4|560
1594289100000|2020-07-09 10:05:00|69858|69838|69854.9|69834.9|69858|69840.9|69837.7|69818.7|465
1594289400000|2020-07-09 10:10:00|69854.8|69834.8|69858.5|69838.5|69858.5|69843.4|69838.2|69822.9|456
1594289700000|2020-07-09 10:15:00|69853.9|69843.9|69850.1|69840.1|69860.7|69844.7|69845.2|69830.4|438
1594290000000|2020-07-09 10:20:00|69850|69840|69843.2|69833.2|69858.3|69844.1|69842.2|69827.7|470
1594290300000|2020-07-09 10:25:00|69843.1|69833.1|69843.2|69823.2|69851.5|69837|69837.2|69822.4|418
1594290600000|2020-07-09 10:30:00|69843.1|69823.1|69846.6|69826.6|69852.4|69839.1|69839.2|69820.8|485
1594290900000|2020-07-09 10:35:00|69845.5|69825.5|69838.2|69828.2|69847.3|69832.4|69834.8|69819.7|440
1594291200000|2020-07-09 10:40:00|69838|69828|69856.1|69836.1|69856.9|69843.6|69838|69823.2|442
1594291500000|2020-07-09 10:45:00|69856|69836|69857|69847|69862.5|69847.6|69850.7|69835.8|373
1594291800000|2020-07-09 10:50:00|69862|69842|69867.4|69857.4|69872.7|69858.8|69856.5|69841.8|485
1594292100000|2020-07-09 10:55:00|69867.5|69857.5|69861.9|69851.9|69877.1|69862|69860.7|69845.9|402
1594292400000|2020-07-09 11:00:00|69862|69852|69866.9|69856.9|69874|69859.3|69857.2|69842.6|496
1594292700000|2020-07-09 11:05:00|69871.9|69851.9|69866.2|69846.2|69873.7|69857.5|69849|69833.6|436
1594293000000|2020-07-09 11:10:00|69866.3|69846.3|69875.7|69865.7|69882.6|69867.8|69863.1|69846.3|450
1594293300000|2020-07-09 11:15:00|69875.8|69865.8|69875.8|69865.8|69881.9|69866.7|69872.9|69858.5|251
1594293600000|2020-07-09 11:20:00|69873.9|69863.9|69876.8|69856.8|69886.3|69871.5|69870.6|69855.6|312
1594293900000|2020-07-09 11:25:00|69876.7|69856.7|69863.3|69853.3|69879.7|69865.3|69856.9|69841.6|555
1594294200000|2020-07-09 11:30:00|69863.2|69853.2|69859.7|69849.7|69868.2|69853.2|69855.5|69841.4|469
1594294500000|2020-07-09 11:35:00|69864.7|69844.7|69861.4|69851.4|69868.7|69853.8|69849.5|69834.5|560
1594294800000|2020-07-09 11:40:00|69861.3|69851.3|69855.5|69835.5|69869.9|69856.4|69852|69834.9|556
1594295100000|2020-07-09 11:45:00|69855.4|69835.4|69863.6|69853.6|69865.3|69854.3|69849|69833.1|438
1594295400000|2020-07-09 11:50:00|69864.6|69854.6|69863.4|69843.4|69870.3|69856|69852.5|69837|505
1594295700000|2020-07-09 11:55:00|69863.3|69843.3|69855.1|69835.1|69863.5|69846.6|69844.3|69830.2|564
1594296000000|2020-07-09 12:00:00|69855.2|69835.2|69858.5|69848.5|69866.1|69852.2|69839.7|69824.5|664
1594296300000|2020-07-09 12:05:00|69858.3|69848.3|69868|69848|69868.4|69854.2|69850.5|69836.5|526
1594296600000|2020-07-09 12:10:00|69860.3|69850.3|69866.5|69846.5|69870|69855.1|69859.4|69844.5|393
1594296900000|2020-07-09 12:15:00|69866.6|69846.6|69866.4|69846.4|69882.5|69866.4|69861.9|69841.9|538
1594297200000|2020-07-09 12:20:00|69866.1|69846.1|69854.5|69844.5|69870.8|69855.2|69852.2|69837.2|546
1594297500000|2020-07-09 12:25:00|69859.6|69839.6|69866.6|69846.6|69871.6|69855|69854.7|69839.1|418
1594297800000|2020-07-09 12:30:00|69866.9|69846.9|69864.7|69854.7|69874.7|69859.4|69861.3|69842.4|624
1594298100000|2020-07-09 12:35:00|69868.5|69848.5|69855.4|69835.4|69869.2|69851.4|69847.9|69831|687
1594298400000|2020-07-09 12:40:00|69855.5|69835.5|69863.7|69843.7|69868.7|69848.7|69845.2|69830|581
1594298700000|2020-07-09 12:45:00|69863.8|69843.8|69856.7|69836.7|69867.3|69847.3|69855|69835|635
1594299000000|2020-07-09 12:50:00|69857.1|69837.1|69860.9|69840.9|69868|69849.1|69856.8|69837|522
1594299300000|2020-07-09 12:55:00|69860.8|69840.8|69856.6|69836.6|69861.8|69845.2|69851.7|69834.6|537
1594299600000|2020-07-09 13:00:00|69858|69838|69874.9|69854.9|69875.3|69859.6|69853.5|69837.4|584
1594299900000|2020-07-09 13:05:00|69875|69855|69854.5|69834.5|69875|69855|69851.1|69831.1|532
1594300200000|2020-07-09 13:10:00|69854.6|69834.6|69856.1|69836.1|69857|69841|69846.4|69832.6|484
1594300500000|2020-07-09 13:15:00|69856.7|69836.7|69855.9|69835.9|69859.3|69843.3|69849.5|69834.2|495
1594300800000|2020-07-09 13:20:00|69856|69836|69849.7|69829.7|69859|69844.2|69843.9|69829.1|415
1594301100000|2020-07-09 13:25:00|69848.9|69828.9|69842.1|69822.1|69850.8|69834.7|69826.3|69810.6|617
1594301400000|2020-07-09 13:30:00|69842|69822|69854|69834|69864.5|69849.5|69837.2|69820.9|830
1594301700000|2020-07-09 13:35:00|69853.7|69833.7|69891.7|69881.7|69896.7|69882.3|69847|69832.4|835
1594302000000|2020-07-09 13:40:00|69891.5|69881.5|69887.5|69877.5|69901.2|69886|69883.9|69868.2|707
1594302300000|2020-07-09 13:45:00|69887.2|69877.2|69898.8|69878.8|69913.9|69893.9|69872.6|69856.7|717
1594302600000|2020-07-09 13:50:00|69898.7|69878.7|69886|69866|69898.7|69883|69878.9|69861.2|874
1594302900000|2020-07-09 13:55:00|69885.8|69865.8|69877.6|69857.6|69886.1|69866.1|69864.9|69847.4|676
1594303200000|2020-07-09 14:00:00|69877.1|69857.1|69869.4|69849.4|69879.7|69863|69857.2|69840.7|812
1594303500000|2020-07-09 14:05:00|69869.2|69849.2|69866.3|69846.3|69871.2|69854.1|69857.3|69841.7|750
1594303800000|2020-07-09 14:10:00|69866.4|69846.4|69878.4|69858.4|69891.5|69875.8|69859|69844|863
1594304100000|2020-07-09 14:15:00|69878.2|69858.2|69926.6|69906.6|69950.9|69930.9|69873.4|69857.9|947
1594304400000|2020-07-09 14:20:00|69926.9|69906.9|69893.1|69873.1|69927.4|69908.6|69891.9|69871.9|931
1594304700000|2020-07-09 14:25:00|69892.8|69872.8|69886.5|69866.5|69893.9|69873.9|69874.6|69854.6|840
1594305000000|2020-07-09 14:30:00|69886.3|69866.3|69876|69856|69887.6|69870.1|69872.5|69852.6|787
1594305300000|2020-07-09 14:35:00|69876.1|69856.1|69909.7|69889.7|69913.9|69893.9|69869.2|69854.1|899
1594305600000|2020-07-09 14:40:00|69909.6|69889.6|69938.7|69918.7|69944.7|69924.7|69904|69888.1|895
1594305900000|2020-07-09 14:45:00|69939|69919|69945.1|69925.1|69953|69935.7|69926.1|69907.6|940
1594306200000|2020-07-09 14:50:00|69945|69925|69941.5|69931.5|69953.5|69934|69927.1|69909.8|895
1594306500000|2020-07-09 14:55:00|69941.7|69931.7|69951.6|69931.6|69968.7|69948.7|69941.7|69926.6|885
1594306800000|2020-07-09 15:00:00|69951|69931|69965.1|69945.1|69974.7|69957.1|69934.4|69919.1|959
1594307100000|2020-07-09 15:05:00|69964.5|69944.5|69947.2|69927.2|69976|69959.1|69941.6|69921.6|928
1594307400000|2020-07-09 15:10:00|69947|69927|69927.2|69907.2|69951.1|69931.6|69925.5|69906.9|828
1594307700000|2020-07-09 15:15:00|69927.4|69907.4|69974.4|69954.4|69981.8|69961.8|69925.5|69906.6|911
1594308000000|2020-07-09 15:20:00|69974.3|69954.3|69925.1|69905.1|69974.9|69958.2|69919.6|69900.5|911
1594308300000|2020-07-09 15:25:00|69923.9|69903.9|69925.8|69905.8|69936|69920.9|69913.7|69896.7|924
1594308600000|2020-07-09 15:30:00|69925.4|69905.4|69933.3|69913.3|69935.4|69915.4|69914.2|69898.7|906
1594308900000|2020-07-09 15:35:00|69933.1|69913.1|69923|69903|69934.9|69919.2|69916.4|69898.3|787
1594309200000|2020-07-09 15:40:00|69923.2|69903.2|69964.2|69944.2|69966.6|69946.6|69919.6|69902.9|883
1594309500000|2020-07-09 15:45:00|69964.3|69944.3|69944.3|69924.3|69966.8|69946.8|69936.4|69918.3|897
1594309800000|2020-07-09 15:50:00|69944.1|69924.1|69938.8|69918.8|69944.9|69928.3|69930.6|69912.5|716
1594310100000|2020-07-09 15:55:00|69938.7|69918.7|69966.6|69946.6|69967.2|69952.1|69935.1|69918.7|722
1594310400000|2020-07-09 16:00:00|69966.9|69946.9|69957.1|69937.1|69970.2|69953|69948.6|69933.5|752
1594310700000|2020-07-09 16:05:00|69956.9|69936.9|69956.2|69936.2|69957.7|69943.1|69947.2|69931.9|421
1594311000000|2020-07-09 16:10:00|69956.1|69936.1|69963.3|69943.3|69966.2|69950.7|69950.5|69934.6|534
1594311300000|2020-07-09 16:15:00|69963.2|69943.2|69966.9|69946.9|69978.2|69962.8|69956.6|69939.9|521
1594311600000|2020-07-09 16:20:00|69966.8|69946.8|69974.5|69954.5|69975.6|69960.3|69960.7|69945.9|486
1594311900000|2020-07-09 16:25:00|69974.3|69954.3|69980.7|69960.7|69983.7|69968.1|69966.6|69952.1|508
1594312200000|2020-07-09 16:30:00|69980.6|69960.6|69981.8|69961.8|69991.8|69974.6|69966.5|69951.4|577
1594312500000|2020-07-09 16:35:00|69982|69962|70001.5|69981.5|70003.1|69984.1|69975.9|69959.2|588
1594312800000|2020-07-09 16:40:00|70001.3|69981.3|69989.2|69969.2|70004.7|69984.7|69983|69963|634
1594313100000|2020-07-09 16:45:00|69990|69970|69982.6|69962.6|69992.1|69972.1|69971.2|69956.1|435
1594313400000|2020-07-09 16:50:00|69982.4|69962.4|69981|69961|69982.8|69967.2|69970|69954.3|532
1594313700000|2020-07-09 16:55:00|69980.9|69960.9|69976.4|69956.4|69981.9|69964.2|69973.6|69953.6|550
1594314000000|2020-07-09 17:00:00|69976.2|69956.2|69974|69954|69981.1|69961.3|69970.9|69950.9|581
1594314300000|2020-07-09 17:05:00|69973.8|69953.8|69966.1|69946.1|69978.2|69958.2|69966|69946|506
1594314600000|2020-07-09 17:10:00|69966|69946|69962|69942|69967.4|69947.4|69960.6|69940.6|453
1594314900000|2020-07-09 17:15:00|69962.1|69942.1|69962.3|69942.3|69964.3|69947|69957|69937|437
1594315200000|2020-07-09 17:20:00|69962.5|69942.5|69966.4|69946.4|69974.8|69954.8|69959.9|69942.5|454
1594315500000|2020-07-09 17:25:00|69966.2|69946.2|69969.4|69949.4|69969.9|69954.8|69959.3|69942.7|380
1594315800000|2020-07-09 17:30:00|69969.2|69949.2|69963|69953|69973.6|69958.9|69962.3|69947|421
1594316100000|2020-07-09 17:35:00|69963.3|69953.3|69957.7|69947.7|69969|69954.3|69953.8|69939.9|488
1594316400000|2020-07-09 17:40:00|69957.3|69947.3|69963.6|69943.6|69971.9|69957|69954.5|69938|614
1594316700000|2020-07-09 17:45:00|69963.5|69943.5|69970.1|69960.1|69975.6|69960.7|69958.4|69943.5|413
1594317000000|2020-07-09 17:50:00|69970.4|69960.4|69981.6|69961.6|69983.8|69968.8|69970.1|69954.7|432
1594317300000|2020-07-09 17:55:00|69981.3|69961.3|69986.9|69976.9|69993.1|69977.8|69976|69960.3|454
1594317600000|2020-07-09 18:00:00|69986.8|69976.8|70001.1|69981.1|70006.2|69991.3|69986.7|69971.8|511
1594317900000|2020-07-09 18:05:00|69996.9|69986.9|69990.5|69970.5|70006.6|69991.8|69985.9|69970.4|479
1594318200000|2020-07-09 18:10:00|69990.3|69970.3|69992.4|69972.4|70002.3|69986.8|69983.9|69968.4|479
1594318500000|2020-07-09 18:15:00|69992.7|69972.7|69981.9|69961.9|69992.7|69977.2|69977.2|69961.8|394
1594318800000|2020-07-09 18:20:00|69981|69961|69993.1|69973.1|69993.7|69977.6|69972.8|69956.7|462
1594319100000|2020-07-09 18:25:00|69993.5|69973.5|69991.3|69971.3|69993.5|69974.3|69976.9|69961.3|412
1594319400000|2020-07-09 18:30:00|69992.3|69972.3|69987.6|69977.6|69993.1|69977.9|69981|69965.4|383
1594319700000|2020-07-09 18:35:00|69987.5|69977.5|69990.5|69970.5|69993.8|69977.8|69978.2|69962.5|374
1594320000000|2020-07-09 18:40:00|69990.4|69970.4|69986.6|69966.6|69992.3|69977.1|69982.3|69966|363
1594320300000|2020-07-09 18:45:00|69987.2|69967.2|69979.5|69959.5|69987.8|69972.2|69978.2|69958.2|387
1594320600000|2020-07-09 18:50:00|69979.4|69959.4|69972|69952|69981.8|69965.1|69966.4|69950.4|419
1594320900000|2020-07-09 18:55:00|69972.1|69952.1|69976.9|69956.9|69978|69959.9|69952.3|69936.7|537
1594321200000|2020-07-09 19:00:00|69976.6|69956.6|69978.1|69958.1|69979.5|69959.5|69976.5|69956.5|368
1594321500000|2020-07-09 19:05:00|69978.2|69958.2|69978.8|69958.8|69982.1|69966.8|69974.2|69958.1|337
1594321800000|2020-07-09 19:10:00|69979|69959|69958.6|69938.6|69981.5|69961.5|69958.1|69938.1|428
1594322100000|2020-07-09 19:15:00|69958.7|69938.7|69960.8|69940.8|69962.4|69942.4|69949.5|69932.9|402
1594322400000|2020-07-09 19:20:00|69960.9|69940.9|69970.7|69950.7|69974.8|69954.8|69956.1|69940.6|443
1594322700000|2020-07-09 19:25:00|69970.4|69950.4|69983.3|69963.3|69983.5|69963.5|69964.5|69949.7|391
1594323000000|2020-07-09 19:30:00|69983.4|69963.4|69994.7|69974.7|69996.1|69976.1|69983|69963|530
1594323300000|2020-07-09 19:35:00|69994.8|69974.8|69988.5|69968.5|69997.6|69977.6|69985.7|69967.3|457
1594323600000|2020-07-09 19:40:00|69988.3|69968.3|69984.2|69964.2|69991|69974.8|69983.3|69963.3|434
1594323900000|2020-07-09 19:45:00|69983.4|69963.4|69965.7|69945.7|69984.7|69964.7|69961.2|69941.2|513
1594324200000|2020-07-09 19:50:00|69965.6|69945.6|69983|69963|69984.5|69967.6|69965.6|69945.6|555
1594324500000|2020-07-09 19:55:00|69983.3|69963.3|69980.2|69960.2|69989.1|69969.1|69980.2|69960.2|492
1594324800000|2020-07-09 20:00:00|69980.4|69960.4|69977.9|69957.9|69984.5|69964.5|69974.7|69954.7|363
1594325100000|2020-07-09 20:05:00|69977.1|69957.1|69972.8|69952.8|69981|69961|69972|69952|228
1594325400000|2020-07-09 20:10:00|69972.6|69952.6|69984.7|69964.7|69986.9|69966.9|69972.3|69952.3|311
1594325700000|2020-07-09 20:15:00|69984.3|69964.3|69974.9|69954.9|69984.9|69965.2|69974.1|69954.1|187
1594326000000|2020-07-09 20:20:00|69973.5|69953.5|69974.3|69954.3|69979|69959|69973.5|69953.5|174
1594326300000|2020-07-09 20:25:00|69974.4|69954.4|69974.9|69954.9|69975.8|69955.8|69973.2|69953.2|145
1594326600000|2020-07-09 20:30:00|69975.7|69955.7|69975.4|69955.4|69976|69956|69973.7|69953.7|154
1594326900000|2020-07-09 20:35:00|69975.6|69955.6|69976.2|69956.2|69976.7|69956.7|69974.6|69954.6|160
1594327200000|2020-07-09 20:40:00|69977.5|69957.5|69975.8|69955.8|69977.5|69957.5|69974.4|69954.4|119
1594327500000|2020-07-09 20:45:00|69976.1|69956.1|69976.8|69956.8|69981.4|69961.4|69974.1|69954.1|149
1594327800000|2020-07-09 20:50:00|69976.1|69956.1|69976.7|69956.7|69977.7|69957.7|69974.2|69954.2|119
1594328100000|2020-07-09 20:55:00|69974.6|69954.6|69984.7|69964.7|69992.6|69967.1|69974.1|69953.6|257
1594328400000|2020-07-09 21:00:00|69985.1|69965.1|69991.7|69957.2|70003.5|69966|69985.1|69952.8|62
1594328700000|2020-07-09 21:05:00|70007.4|69947.3|70014.6|69943.3|70021.5|69959.9|69990.2|69935.5|112
1594329000000|2020-07-09 21:10:00|70007.8|69949.7|69997.3|69963.1|70034.3|69965.9|69994.3|69922|183
1594329300000|2020-07-09 21:15:00|69988|69968|69996.9|69966.1|70011.9|69972.2|69988|69944.2|157
1594329600000|2020-07-09 21:20:00|70005|69966.3|70005.7|69961.3|70007.3|69973.2|69988.7|69945.6|108
1594329900000|2020-07-09 21:25:00|70004.4|69961.6|70004.4|69966.3|70009.1|69972.6|69989.2|69937.5|114
1594330200000|2020-07-09 21:30:00|69999.3|69966|70002.8|69958.2|70015.2|69970.6|69990.1|69952.9|150
1594330500000|2020-07-09 21:35:00|70003.3|69963.8|70002.1|69965.5|70013.2|69970.5|69990.4|69958.1|146
1594330800000|2020-07-09 21:40:00|70002.6|69965.8|70001|69961.9|70013.2|69970.7|69989.2|69957.1|135
1594331100000|2020-07-09 21:45:00|69999.6|69961.2|70002.8|69964.2|70011.7|69970.4|69990.4|69957|153
1594331400000|2020-07-09 21:50:00|69999.7|69962|70001.9|69964.7|70008.5|69972.2|69990.7|69958.1|112
1594331700000|2020-07-09 21:55:00|70005.9|69966.9|69999.7|69961.3|70009.3|69970.6|69990.6|69955.9|103
1594332000000|2020-07-09 22:00:00|70000.5|69961.4|69991.3|69971.3|70002.4|69973.6|69989.3|69961.4|551
1594332300000|2020-07-09 22:05:00|69991.1|69971.1|69992.1|69972.1|69999|69974.5|69985.3|69964|400
1594332600000|2020-07-09 22:10:00|69992.4|69972.4|69991.4|69971.4|69998.2|69973.4|69989.1|69963.3|421
1594332900000|2020-07-09 22:15:00|69992.5|69972.5|69990.2|69970.2|69998.4|69972.5|69986.3|69963.4|421
1594333200000|2020-07-09 22:20:00|69989.4|69969.4|69986.9|69966.9|69998.9|69972.3|69985.9|69964.9|394
1594333500000|2020-07-09 22:25:00|69987.2|69967.2|69989.9|69969.9|69995.3|69972.7|69985.7|69962.6|424
1594333800000|2020-07-09 22:30:00|69990.2|69970.2|69987.4|69967.4|69995.5|69972|69985.6|69965|449
1594334100000|2020-07-09 22:35:00|69987.5|69967.5|69989.9|69958.3|69996.9|69967.7|69982.7|69955.9|297
1594334400000|2020-07-09 22:40:00|69990.1|69958.2|69990.9|69959.2|69997.9|69968|69983.5|69957|328
1594334700000|2020-07-09 22:45:00|69991.4|69964.7|69990.2|69958.8|69994.2|69965.5|69983.6|69956.7|200
1594335000000|2020-07-09 22:50:00|69992.9|69958|69986.8|69966.8|69998.9|69968.3|69983.6|69957.1|277
1594335300000|2020-07-09 22:55:00|69992|69961.3|69989.4|69958.9|69995|69966.4|69983|69957|235
1594335600000|2020-07-09 23:00:00|69983.7|69963.7|69986.7|69966.7|69993.3|69968.5|69982.5|69956.8|300
1594335900000|2020-07-09 23:05:00|69986.9|69966.9|69983.9|69963.9|69986.9|69966.9|69982.6|69962.6|447
1594336200000|2020-07-09 23:10:00|69983.7|69963.7|69983.8|69963.8|69985.8|69965.8|69982.7|69962.7|431
1594336500000|2020-07-09 23:15:00|69983.9|69963.9|69986.6|69966.6|69992.6|69967.3|69983.1|69957.2|379
1594336800000|2020-07-09 23:20:00|69986.1|69966.1|69983.8|69963.8|69992|69967.4|69983|69955.3|186
1594337100000|2020-07-09 23:25:00|69984.6|69964.6|69985.9|69965.9|69991.9|69967.4|69983.5|69957.1|199
1594337400000|2020-07-09 23:30:00|69985.8|69965.8|69985.5|69965.5|69987.8|69967.8|69982|69962|352
1594337700000|2020-07-09 23:35:00|69985.6|69965.6|69984.2|69964.2|69986.8|69966.8|69982.5|69962.5|201
1594338000000|2020-07-09 23:40:00|69990.4|69959.3|69986.7|69966.7|69990.5|69967.4|69983.3|69959.3|150
1594338300000|2020-07-09 23:45:00|69986.6|69966.6|69984.6|69964.6|69987.5|69967.5|69982.7|69962.7|184
1594338600000|2020-07-09 23:50:00|69984.8|69964.8|69983.9|69963.9|69990.7|69968.1|69982.9|69960.4|171
1594338900000|2020-07-09 23:55:00|69984.1|69964.1|69965|69945|69986.1|69966.1|69964.4|69944.4|295
1594339200000|2020-07-10 00:00:00|69965.1|69945.1|69967.7|69947.7|69969.7|69949.7|69951.9|69931.9|589
1594339500000|2020-07-10 00:05:00|69968.1|69948.1|69986.4|69966.4|69998.6|69978.6|69966.1|69946.1|632
1594339800000|2020-07-10 00:10:00|69986.3|69966.3|69990.3|69970.3|69996.4|69976.4|69985.8|69965.8|472
1594340100000|2020-07-10 00:15:00|69989.9|69969.9|69976.9|69956.9|69990.1|69970.1|69959.4|69939.4|661
1594340400000|2020-07-10 00:20:00|69977|69957|69994.7|69974.7|70000.2|69980.2|69975.6|69955.6|451
1594340700000|2020-07-10 00:25:00|69995|69975|69990.1|69970.1|69995|69975|69983.1|69963.1|454
1594341000000|2020-07-10 00:30:00|69989.8|69969.8|69985.1|69965.1|69993.1|69973.1|69977.5|69957.5|558
1594341300000|2020-07-10 00:35:00|69985.3|69965.3|69997.2|69977.2|70003.6|69983.6|69984|69964|532
1594341600000|2020-07-10 00:40:00|69997|69977|70036|70016|70042.8|70022.8|69996.8|69976.8|597
1594341900000|2020-07-10 00:45:00|70036.3|70016.3|70050.8|70030.8|70055.6|70035.6|70033|70013.4|645
1594342200000|2020-07-10 00:50:00|70050|70030|70058.7|70038.7|70082.8|70062.8|70045.4|70025.4|850
1594342500000|2020-07-10 00:55:00|70057.7|70037.7|70041.4|70021.4|70058.9|70038.9|70037.4|70017.4|652
1594342800000|2020-07-10 01:00:00|70041|70021|70031.6|70011.6|70045.6|70025.6|70024.7|70004.7|733
1594343100000|2020-07-10 01:05:00|70031.7|70011.7|70037.2|70017.2|70047.9|70032.1|70031.3|70011.6|668
1594343400000|2020-07-10 01:10:00|70037.1|70017.1|70042.9|70022.9|70044.7|70029.5|70029.4|70012.7|568
1594343700000|2020-07-10 01:15:00|70042.7|70022.7|70030.6|70010.6|70042.7|70022.7|69998.8|69978.4|819
1594344000000|2020-07-10 01:20:00|70030.3|70010.3|70016|70006|70030.4|70014.5|70002.7|69990.1|792
1594344300000|2020-07-10 01:25:00|70016.1|70006.1|70032.6|70012.6|70034.6|70019.3|70005|69990.1|765
1594344600000|2020-07-10 01:30:00|70032.2|70012.2|70012.2|70002.2|70037.4|70027.4|70007.2|69993.5|851
1594344900000|2020-07-10 01:35:00|70012.3|70002.3|70010|70000|70014.3|70004.3|69986.1|69976.1|788
1594345200000|2020-07-10 01:40:00|70010.3|70000.3|70027|70017|70033.9|70023.9|70004.6|69994.6|746
1594345500000|2020-07-10 01:45:00|70027.1|70017.1|70027.1|70017.1|70045.7|70035.7|70020|70007.6|803
1594345800000|2020-07-10 01:50:00|70026.6|70016.6|70014.6|70004.6|70034.5|70024.5|69995.4|69985.4|763
1594346100000|2020-07-10 01:55:00|70014.5|70004.5|70001|69991|70016.3|70006.3|69997.7|69987.7|662
1594346400000|2020-07-10 02:00:00|70000.9|69990.9|70011.3|70001.3|70022.6|70011.5|70000.9|69990.9|682
1594346700000|2020-07-10 02:05:00|70011.4|70001.4|70019.6|70009.6|70019.6|70009.6|69993|69981.3|645
1594347000000|2020-07-10 02:10:00|70019.8|70009.8|70025|70015|70025.4|70015.4|70009|69999|627
1594347300000|2020-07-10 02:15:00|70024.9|70014.9|70027.5|70017.5|70041.8|70027.8|70022.4|70012.4|669
1594347600000|2020-07-10 02:20:00|70027.3|70017.3|70038.8|70028.8|70041.7|70031.7|70022.2|70012.2|612
1594347900000|2020-07-10 02:25:00|70039.1|70029.1|70062.3|70052.3|70063|70053|70034.3|70024.3|630
1594348200000|2020-07-10 02:30:00|70062.6|70052.6|70091.2|70081.2|70093.2|70083.2|70061.7|70051.7|822
1594348500000|2020-07-10 02:35:00|70090.8|70080.8|70074|70064|70093.7|70083.7|70068.1|70058.1|596
1594348800000|2020-07-10 02:40:00|70073.6|70063.6|70086.4|70076.4|70087.3|70077.3|70067.5|70057.5|718
1594349100000|2020-07-10 02:45:00|70086.5|70076.5|70100.6|70090.6|70109.1|70099.1|70079.5|70067.8|731
1594349400000|2020-07-10 02:50:00|70100.5|70090.5|70088.7|70078.7|70100.5|70090.5|70083.2|70073.2|658
1594349700000|2020-07-10 02:55:00|70088.6|70078.6|70098.6|70088.6|70098.6|70088.6|70077.8|70067.8|672
1594350000000|2020-07-10 03:00:00|70098.3|70088.3|70094.1|70084.1|70109.6|70099.6|70082.5|70072.5|729
1594350300000|2020-07-10 03:05:00|70093.9|70083.9|70086.1|70076.1|70099.9|70089.9|70082.9|70072.9|658
1594350600000|2020-07-10 03:10:00|70085.9|70075.9|70078.1|70068.1|70086.6|70076.6|70068.6|70058.6|591
1594350900000|2020-07-10 03:15:00|70078|70068|70075.5|70065.5|70079.5|70069.5|70061.4|70051.4|631
1594351200000|2020-07-10 03:20:00|70075.6|70065.6|70085.3|70075.3|70088|70078|70070.6|70060.6|609
1594351500000|2020-07-10 03:25:00|70085.4|70075.4|70079.8|70069.8|70088.4|70078.4|70076.6|70066.6|603
1594351800000|2020-07-10 03:30:00|70079.9|70069.9|70074.5|70064.5|70081.5|70071.5|70072.5|70062.5|451
1594352100000|2020-07-10 03:35:00|70074.1|70064.1|70073.3|70063.3|70082.4|70072.4|70070.6|70060.6|404
1594352400000|2020-07-10 03:40:00|70073.4|70063.4|70070.4|70060.4|70073.4|70063.4|70064.8|70054.8|377
1594352700000|2020-07-10 03:45:00|70070.1|70060.1|70069.1|70059.1|70074.7|70064.7|70064.1|70054.1|427
1594353000000|2020-07-10 03:50:00|70069.2|70059.2|70067.2|70057.2|70070.9|70060.9|70062.1|70052.1|406
1594353300000|2020-07-10 03:55:00|70067.1|70057.1|70070.3|70060.3|70073.7|70063.7|70066.5|70056.5|411
1594353600000|2020-07-10 04:00:00|70070.2|70060.2|70054.2|70044.2|70072.4|70062.4|70053.3|70043.3|426
1594353900000|2020-07-10 04:05:00|70054.1|70044.1|70047.5|70037.5|70062.3|70052.3|70047.5|70037.5|366
1594354200000|2020-07-10 04:10:00|70047.9|70037.9|70045.4|70035.4|70049.3|70039.3|70042.5|70032.5|363
1594354500000|2020-07-10 04:15:00|70045.8|70035.8|70046.4|70036.4|70051.1|70041.1|70044.1|70034.1|368
1594354800000|2020-07-10 04:20:00|70046.2|70036.2|70048.4|70038.4|70053.5|70043.5|70045.8|70035.8|386
1594355100000|2020-07-10 04:25:00|70048.5|70038.5|70061.4|70051.4|70069|70059|70048.2|70038.2|534
1594355400000|2020-07-10 04:30:00|70061.5|70051.5|70058.8|70048.8|70063.3|70053.3|70057.6|70047.6|392
1594355700000|2020-07-10 04:35:00|70058.7|70048.7|70059.6|70049.6|70063.5|70053.5|70058.6|70048.6|325
1594356000000|2020-07-10 04:40:00|70059.8|70049.8|70054.8|70044.8|70062.8|70052.8|70054.1|70044.1|347
1594356300000|2020-07-10 04:45:00|70055.3|70045.3|70055.5|70045.5|70056|70046|70051.3|70041.3|333
1594356600000|2020-07-10 04:50:00|70055.1|70045.1|70060.6|70050.6|70063.2|70053.2|70055|70045|374
1594356900000|2020-07-10 04:55:00|70060.5|70050.5|70063.5|70053.5|70066.5|70056.5|70058.2|70048.2|436
1594357200000|2020-07-10 05:00:00|70063.7|70053.7|70089.1|70079.1|70090|70080|70063.4|70053.4|643
1594357500000|2020-07-10 05:05:00|70089.3|70079.3|70090.9|70080.9|70099.8|70089.8|70083.2|70073.2|643
1594357800000|2020-07-10 05:10:00|70090.8|70080.8|70085.3|70075.3|70096.8|70086.8|70084.8|70074.8|565
1594358100000|2020-07-10 05:15:00|70085.1|70075.1|70086.4|70076.4|70092.7|70082.7|70081.1|70071.1|520
1594358400000|2020-07-10 05:20:00|70086.5|70076.5|70078.1|70068.1|70087.3|70077.3|70068.7|70058.7|545
1594358700000|2020-07-10 05:25:00|70077.9|70067.9|70082.1|70072.1|70082.7|70072.7|70072.5|70062.5|469
1594359000000|2020-07-10 05:30:00|70082.3|70072.3|70110.7|70100.7|70119.9|70109.9|70082.3|70072.3|659
1594359300000|2020-07-10 05:35:00|70110.6|70100.6|70134.5|70124.5|70138.2|70128.2|70110.6|70100.6|709
1594359600000|2020-07-10 05:40:00|70134.7|70124.7|70139.6|70129.6|70149.7|70139.7|70134.4|70124.4|632
1594359900000|2020-07-10 05:45:00|70139.7|70129.7|70134.4|70124.4|70140.3|70130.3|70129.9|70119.9|475
1594360200000|2020-07-10 05:50:00|70134.3|70124.3|70124.3|70114.3|70141|70131|70122.4|70112.4|589
1594360500000|2020-07-10 05:55:00|70123.9|70113.9|70122.6|70112.6|70130.8|70120.8|70121.3|70111.3|616
1594360800000|2020-07-10 06:00:00|70122.8|70112.8|70115.9|70105.9|70127.7|70117.7|70109.7|70099.7|722
1594361100000|2020-07-10 06:05:00|70115.8|70105.8|70108.1|70098.1|70120.2|70110.2|70108|70098|576
1594361400000|2020-07-10 06:10:00|70108.3|70098.3|70124.3|70114.3|70125|70115|70103.3|70093.3|564
1594361700000|2020-07-10 06:15:00|70123.9|70113.9|70123.1|70113.1|70127.2|70117.2|70112.9|70102.9|596
1594362000000|2020-07-10 06:20:00|70123|70113|70116.2|70106.2|70123.1|70113.1|70111.4|70101.4|554
1594362300000|2020-07-10 06:25:00|70116.4|70106.4|70101.9|70091.9|70116.4|70106.4|70099.7|70089.7|445
1594362600000|2020-07-10 06:30:00|70102.1|70092.1|70105.2|70095.2|70119.3|70109.3|70101.5|70091.5|581
1594362900000|2020-07-10 06:35:00|70105.3|70095.3|70117.4|70107.4|70119.2|70109.2|70102.6|70092.6|616
1594363200000|2020-07-10 06:40:00|70117.3|70107.3|70110.9|70100.9|70119.6|70109.6|70105.9|70095.9|649
1594363500000|2020-07-10 06:45:00|70110.7|70100.7|70134.3|70124.3|70137.6|70127.6|70110.1|70100.1|643
1594363800000|2020-07-10 06:50:00|70134.2|70124.2|70133.4|70123.4|70139.8|70129.8|70126.9|70116.9|616
1594364100000|2020-07-10 06:55:00|70133.1|70123.1|70142.5|70132.5|70143|70133|70133|70123|517
1594364400000|2020-07-10 07:00:00|70142.6|70132.6|70153.4|70143.4|70153.7|70143.7|70130.1|70120.1|691
1594364700000|2020-07-10 07:05:00|70153.3|70143.3|70160.9|70150.9|70164.1|70154.1|70148.5|70138.5|747
1594365000000|2020-07-10 07:10:00|70160.4|70150.4|70169|70159|70174.8|70164.8|70151.8|70141.8|709
1594365300000|2020-07-10 07:15:00|70169.2|70159.2|70159.6|70149.6|70172.2|70162.2|70158.8|70148.8|661
1594365600000|2020-07-10 07:20:00|70159.5|70149.5|70151|70141|70163.8|70153.8|70148.2|70138.2|629
1594365900000|2020-07-10 07:25:00|70152|70142|70138.1|70128.1|70155.6|70145.6|70132.4|70122.4|545
1594366200000|2020-07-10 07:30:00|70137.4|70127.4|70129|70119|70138.5|70128.5|70127.1|70117.1|660
1594366500000|2020-07-10 07:35:00|70129.4|70119.4|70111.3|70101.3|70129.5|70119.5|70106.8|70096.8|670
1594366800000|2020-07-10 07:40:00|70111.4|70101.4|70120.6|70110.6|70124.2|70114.2|70110.4|70100.4|569
1594367100000|2020-07-10 07:45:00|70119.9|70109.9|70120.3|70110.3|70130.6|70120.6|70118.1|70108.1|582
1594367400000|2020-07-10 07:50:00|70120.2|70110.2|70119.1|70109.1|70128|70118|70116.5|70106.5|448
1594367700000|2020-07-10 07:55:00|70118.8|70108.8|70112.4|70102.4|70126|70116|70109.4|70099.4|532
1594368000000|2020-07-10 08:00:00|70111.1|70101.1|70114.9|70104.9|70114.9|70104.9|70101.6|70091.6|630
1594368300000|2020-07-10 08:05:00|70116.4|70106.4|70094.1|70084.1|70118.5|70108.5|70090|70080|592
1594368600000|2020-07-10 08:10:00|70094.6|70084.6|70096|70086|70105.4|70095.4|70088|70078|597
1594368900000|2020-07-10 08:15:00|70095.6|70085.6|70098.1|70088.1|70102.5|70092.5|70088.1|70078.1|601
1594369200000|2020-07-10 08:20:00|70099|70089|70106|70096|70110.7|70100.7|70099|70089|609
1594369500000|2020-07-10 08:25:00|70106.2|70096.2|70091.4|70081.4|70108.6|70098.6|70088.5|70078.5|547
1594369800000|2020-07-10 08:30:00|70091.3|70081.3|70099.4|70089.4|70100.3|70090.3|70086.7|70076.7|523
1594370100000|2020-07-10 08:35:00|70099.1|70089.1|70108.7|70098.7|70111.1|70101.1|70094.7|70084.7|494
1594370400000|2020-07-10 08:40:00|70108.8|70098.8|70107.3|70097.3|70109.6|70099.6|70099.2|70089.2|464
1594370700000|2020-07-10 08:45:00|70107.2|70097.2|70121.3|70111.3|70123.5|70113.5|70101.8|70091.8|467
1594371000000|2020-07-10 08:50:00|70121.2|70111.2|70117.4|70107.4|70125.1|70115.1|70117.4|70107.4|524
1594371300000|2020-07-10 08:55:00|70117.5|70107.5|70116.1|70106.1|70121.5|70111.5|70108.8|70098.8|424
1594371600000|2020-07-10 09:00:00|70116.2|70106.2|70116.2|70106.2|70120.4|70110.4|70110|70100|529
1594371900000|2020-07-10 09:05:00|70116.5|70106.5|70108.1|70098.1|70116.7|70106.7|70104.5|70094.5|486
1594372200000|2020-07-10 09:10:00|70109|70099|70090.2|70080.2|70112.1|70102.1|70089.5|70079.5|633
1594372500000|2020-07-10 09:15:00|70090.1|70080.1|70067.5|70057.5|70090.1|70080.1|70065.6|70055.6|595
1594372800000|2020-07-10 09:20:00|70067.2|70057.2|70054.2|70044.2|70077.5|70067.5|70052.3|70042.3|646
1594373100000|2020-07-10 09:25:00|70054.3|70044.3|70053.1|70043.1|70060.8|70050.8|70048.1|70038.1|478
1594373400000|2020-07-10 09:30:00|70052.5|70042.5|70047|70037|70054.3|70044.3|70038.2|70028.2|542
1594373700000|2020-07-10 09:35:00|70046.7|70036.7|70043.4|70033.4|70055.4|70039.9|70042.2|70026|494
1594374000000|2020-07-10 09:40:00|70043.5|70033.5|70060.1|70040.1|70063.1|70047.3|70043.3|70028.5|507
1594374300000|2020-07-10 09:45:00|70060.2|70040.2|70071.5|70061.5|70076.8|70061.5|70055.9|70039.3|483
1594374600000|2020-07-10 09:50:00|70076.7|70056.7|70056.7|70036.7|70077.8|70060.6|70052.3|70036.4|490
1594374900000|2020-07-10 09:55:00|70056.8|70036.8|70043.3|70023.3|70061|70046.1|70037.9|70022.6|548
1594375200000|2020-07-10 10:00:00|70043.4|70023.4|70038.2|70018.2|70048.3|70033.3|70021.7|70005.1|681
1594375500000|2020-07-10 10:05:00|70038.3|70018.3|70035.1|70015.1|70040.1|70023.8|70027.4|70012.8|445
1594375800000|2020-07-10 10:10:00|70035.2|70015.2|70039.7|70019.7|70042|70023.1|70033.1|70013.4|417
1594376100000|2020-07-10 10:15:00|70039.5|70019.5|70039.2|70019.2|70043.1|70025.2|70029.9|70012.1|446
1594376400000|2020-07-10 10:20:00|70039|70019|70030|70010|70040.2|70025.2|70021|70005.3|439
1594376700000|2020-07-10 10:25:00|70030.1|70010.1|70019.9|69999.9|70030.5|70010.5|70015.8|69995.8|471
1594377000000|2020-07-10 10:30:00|70019.7|69999.7|70024.1|70004.1|70035.7|70015.7|70016.3|69998.6|492
1594377300000|2020-07-10 10:35:00|70023.8|70003.8|70023.2|70003.2|70030.4|70012.9|70015.9|70000.8|394
1594377600000|2020-07-10 10:40:00|70023.6|70003.6|70013.6|69993.6|70029.7|70009.7|70008|69993.2|378
1594377900000|2020-07-10 10:45:00|70013.5|69993.5|70011.5|69991.5|70016.7|70001.3|69999.3|69984.1|367
1594378200000|2020-07-10 10:50:00|70011.4|69991.4|70009.8|69989.8|70012.3|69996.5|69998.9|69983.9|453
1594378500000|2020-07-10 10:55:00|70009.7|69989.7|70020.5|70000.5|70020.7|70004.6|70008.5|69989.3|480
1594378800000|2020-07-10 11:00:00|70020.4|70000.4|70021.4|70001.4|70024.2|70008.7|70015.6|70000.2|554
1594379100000|2020-07-10 11:05:00|70021.3|70001.3|70014.7|70004.7|70021.5|70004.8|70003.4|69986.4|535
1594379400000|2020-07-10 11:10:00|70014.6|70004.6|70015.5|69995.5|70023.9|70008.4|70008.5|69993.3|460
1594379700000|2020-07-10 11:15:00|70015.1|69995.1|70030|70010|70030.9|70013.1|70014.1|69994.1|402
1594380000000|2020-07-10 11:20:00|70030.1|70010.1|70025.1|70005.1|70030.2|70014.7|70016.9|70001.8|525
1594380300000|2020-07-10 11:25:00|70025.2|70005.2|70047.9|70027.9|70048.9|70033.7|70022.2|70005.2|439
1594380600000|2020-07-10 11:30:00|70048|70028|70046.7|70026.7|70050.1|70035.3|70042.5|70026|315
1594380900000|2020-07-10 11:35:00|70041.5|70031.5|70042.5|70022.5|70052.5|70035.2|70036.9|70022|336
1594381200000|2020-07-10 11:40:00|70042.7|70022.7|70042.1|70022.1|70044.8|70029.5|70037.3|70020|343
1594381500000|2020-07-10 11:45:00|70042.3|70022.3|70066.8|70046.8|70067.7|70053|70041.6|70021.6|497
1594381800000|2020-07-10 11:50:00|70066.7|70046.7|70061.9|70041.9|70071|70054.5|70049.9|70033.6|447
1594382100000|2020-07-10 11:55:00|70061.7|70041.7|70061.6|70041.6|70064.5|70049|70054.6|70035.8|396
1594382400000|2020-07-10 12:00:00|70059.4|70039.4|70058.9|70038.9|70073.5|70056.1|70052.3|70034.8|484
1594382700000|2020-07-10 12:05:00|70059.6|70039.6|70078.5|70058.5|70078.9|70063.6|70057.3|70037.3|527
1594383000000|2020-07-10 12:10:00|70078.7|70058.7|70082.9|70062.9|70087.3|70072|70072.1|70056.9|622
1594383300000|2020-07-10 12:15:00|70083.1|70063.1|70078.7|70058.7|70088.6|70068.6|70071.7|70056|472
1594383600000|2020-07-10 12:20:00|70078.5|70058.5|70075.1|70055.1|70083.4|70067.5|70066.4|70051.2|498
1594383900000|2020-07-10 12:25:00|70075|70055|70080.3|70060.3|70080.4|70060.4|70061.5|70046.1|385
1594384200000|2020-07-10 12:30:00|70080.1|70060.1|70072|70052|70080.8|70060.8|70058.8|70041.6|629
1594384500000|2020-07-10 12:35:00|70072.2|70052.2|70047.9|70027.9|70072.2|70052.2|70040|70024.3|704
1594384800000|2020-07-10 12:40:00|70047.7|70027.7|70060.2|70040.2|70065.4|70046.9|70028.2|70012.8|772
1594385100000|2020-07-10 12:45:00|70060.1|70040.1|70058.2|70038.2|70060.1|70043.8|70047.7|70028.4|669
1594385400000|2020-07-10 12:50:00|70058.3|70038.3|70068.5|70048.5|70070.9|70054.2|70051.4|70036.5|615
1594385700000|2020-07-10 12:55:00|70068.6|70048.6|70049.1|70029.1|70072.8|70056|70043.3|70025.2|562
1594386000000|2020-07-10 13:00:00|70049.6|70029.6|70027.1|70007.1|70050.7|70030.7|70021|70001|787
1594386300000|2020-07-10 13:05:00|70027|70007|70029|70009|70029.7|70014.8|70004|69986.9|834
1594386600000|2020-07-10 13:10:00|70029.3|70009.3|70037.2|70017.2|70042.3|70026.6|70018.1|70000.9|804
1594386900000|2020-07-10 13:15:00|70037.4|70017.4|70028.4|70008.4|70038.3|70022.8|70020.4|70000.4|708
1594387200000|2020-07-10 13:20:00|70028.6|70008.6|70029.3|70009.3|70034.2|70017.8|70019.2|70004.1|756
1594387500000|2020-07-10 13:25:00|70029|70009|70021.9|70001.9|70035.1|70020.1|70011.6|69995.8|700
1594387800000|2020-07-10 13:30:00|70021.4|70001.4|70051.5|70031.5|70054.5|70034.9|69997|69977.5|939
1594388100000|2020-07-10 13:35:00|70051.4|70031.4|70033.6|70013.6|70062.9|70046.2|70028.9|70012.2|938
1594388400000|2020-07-10 13:40:00|70033.4|70013.4|70023.3|70003.3|70033.9|70019.3|70019.1|70001.5|871
1594388700000|2020-07-10 13:45:00|70023.4|70003.4|70045.8|70025.8|70046.2|70029.1|70018.9|70002.7|742
1594389000000|2020-07-10 13:50:00|70045.6|70025.6|70054.2|70034.2|70056.1|70039.3|70031.2|70015.4|839
1594389300000|2020-07-10 13:55:00|70053.8|70033.8|70054.5|70034.5|70061.8|70043.4|70044.1|70027.9|805
1594389600000|2020-07-10 14:00:00|70054.3|70034.3|70086.2|70066.2|70087.1|70069.6|70054.3|70034.3|837
1594389900000|2020-07-10 14:05:00|70084.5|70064.5|70060|70040|70086.5|70070.9|70053|70034.8|880
1594390200000|2020-07-10 14:10:00|70060.1|70040.1|70033.1|70013.1|70062.7|70047.5|70032.5|70012.5|859
1594390500000|2020-07-10 14:15:00|70033.2|70013.2|70045|70025|70050.2|70030.2|70027.9|70007.9|833
1594390800000|2020-07-10 14:20:00|70044.5|70024.5|70040.8|70020.8|70048.4|70030.5|70036.5|70016.5|803
1594391100000|2020-07-10 14:25:00|70040.9|70020.9|70030.9|70010.9|70047.3|70027.3|70021|70005.8|765
1594391400000|2020-07-10 14:30:00|70030.7|70010.7|70034.9|70014.9|70038.1|70022.8|70003.4|69986.2|807
1594391700000|2020-07-10 14:35:00|70034.7|70014.7|70051.7|70031.7|70063.7|70045.3|70032.7|70014.4|812
1594392000000|2020-07-10 14:40:00|70051.1|70031.1|70025|70005|70051.1|70031.3|70019.5|70002.1|807
1594392300000|2020-07-10 14:45:00|70025.1|70005.1|70028|70008|70034.4|70017.2|70017.8|70002.2|767
1594392600000|2020-07-10 14:50:00|70028.1|70008.1|70035.6|70015.6|70044.4|70028.3|70021.1|70005.7|728
1594392900000|2020-07-10 14:55:00|70035.5|70015.5|70039.9|70019.9|70068|70051.4|70024.4|70008.8|856
1594393200000|2020-07-10 15:00:00|70035.9|70025.9|70044.9|70024.9|70061|70041.1|70023.3|70007.2|873
1594393500000|2020-07-10 15:05:00|70044.7|70024.7|70034.7|70014.7|70045.6|70026.6|70033.1|70013.1|701
1594393800000|2020-07-10 15:10:00|70034.8|70014.8|70045.4|70025.4|70049|70029.7|70030.8|70010.8|615
1594394100000|2020-07-10 15:15:00|70045|70025|70045.2|70025.2|70048.1|70028.1|70036.9|70019|668
1594394400000|2020-07-10 15:20:00|70044.9|70024.9|70053.4|70033.4|70055.9|70039.8|70042.5|70022.5|556
1594394700000|2020-07-10 15:25:00|70053.6|70033.6|70069.9|70049.9|70076.2|70061.1|70049.9|70029.9|687
1594395000000|2020-07-10 15:30:00|70069.8|70049.8|70083|70063|70083.2|70067.5|70064.2|70048.4|706
1594395300000|2020-07-10 15:35:00|70082.7|70062.7|70075.9|70055.9|70084.5|70064.5|70073.9|70054.7|638
1594395600000|2020-07-10 15:40:00|70075.8|70055.8|70059.9|70039.9|70077.9|70057.9|70053.9|70033.9|687
1594395900000|2020-07-10 15:45:00|70060.2|70040.2|70067.8|70047.8|70072.7|70052.7|70058|70038|620
1594396200000|2020-07-10 15:50:00|70067.7|70047.7|70072.8|70052.8|70073.3|70053.3|70065.7|70045.7|534
1594396500000|2020-07-10 15:55:00|70072.7|70052.7|70080.4|70060.4|70093|70073|70071.3|70051.3|674
1594396800000|2020-07-10 16:00:00|70080.5|70060.5|70099.4|70079.4|70104.5|70087.3|70080.1|70060.1|706
1594397100000|2020-07-10 16:05:00|70101.4|70081.4|70100.5|70080.5|70105.9|70086.6|70089|70072.4|632
1594397400000|2020-07-10 16:10:00|70100.4|70080.4|70100.5|70080.5|70102.4|70082.7|70092.5|70074.3|473
1594397700000|2020-07-10 16:15:00|70100.4|70080.4|70102.4|70082.4|70105.6|70088.1|70097|70077|573
1594398000000|2020-07-10 16:20:00|70102.3|70082.3|70095.4|70075.4|70104.5|70086.3|70089.8|70074.2|476
1594398300000|2020-07-10 16:25:00|70094.9|70074.9|70104.6|70084.6|70105.7|70091|70089.7|70074.1|415
1594398600000|2020-07-10 16:30:00|70104.8|70084.8|70100.7|70080.7|70108|70092.5|70094.8|70078.3|409
1594398900000|2020-07-10 16:35:00|70100.8|70080.8|70147|70127|70151.2|70131.2|70100.7|70080.7|652
1594399200000|2020-07-10 16:40:00|70146.7|70126.7|70132.6|70112.6|70161.5|70143.9|70132.2|70112.2|601
1594399500000|2020-07-10 16:45:00|70132.5|70112.5|70128.8|70108.8|70141.1|70123.3|70123.8|70105.9|474
1594399800000|2020-07-10 16:50:00|70129.1|70109.1|70131.3|70111.3|70132.6|70116.5|70123.7|70106.4|493
1594400100000|2020-07-10 16:55:00|70131.2|70111.2|70124.6|70104.6|70131.4|70113.3|70116.6|70099.4|492
1594400400000|2020-07-10 17:00:00|70124.5|70104.5|70116.8|70096.8|70125.4|70110.4|70109.6|70089.6|463
1594400700000|2020-07-10 17:05:00|70116.9|70096.9|70122.2|70102.2|70124.3|70108.8|70115.9|70096.3|351
1594401000000|2020-07-10 17:10:00|70122.1|70102.1|70118.4|70098.4|70123.2|70107.2|70113.5|70098.2|371
1594401300000|2020-07-10 17:15:00|70117.9|70097.9|70124.3|70114.3|70132.7|70117.7|70111|70094.9|407
1594401600000|2020-07-10 17:20:00|70129.1|70109.1|70122.6|70102.6|70133.7|70116.3|70108.8|70094.1|457
1594401900000|2020-07-10 17:25:00|70123.5|70103.5|70120.6|70100.6|70131.6|70114.5|70117.1|70099.7|465
1594402200000|2020-07-10 17:30:00|70120.7|70100.7|70120.7|70100.7|70123|70107.1|70117.1|70098.9|314
1594402500000|2020-07-10 17:35:00|70120.1|70100.1|70116.4|70096.4|70120.8|70100.8|70112.5|70092.5|361
1594402800000|2020-07-10 17:40:00|70116|70096|70108.1|70088.1|70116.5|70101|70101|70085.2|324
1594403100000|2020-07-10 17:45:00|70108|70088|70105.8|70085.8|70109.9|70094.4|70104.4|70084.9|365
1594403400000|2020-07-10 17:50:00|70105.9|70085.9|70095.6|70075.6|70106.2|70086.2|70090.8|70072.1|334
1594403700000|2020-07-10 17:55:00|70095.5|70075.5|70104.2|70084.2|70109|70089|70085.9|70069.1|443
1594404000000|2020-07-10 18:00:00|70104.1|70084.1|70106.7|70086.7|70108.9|70094.1|70100.1|70081.7|433
1594404300000|2020-07-10 18:05:00|70106.5|70086.5|70111.2|70091.2|70111.4|70096.5|70099|70083.3|385
1594404600000|2020-07-10 18:10:00|70111|70091|70109|70089|70121.5|70105.9|70108.2|70088.2|427
1594404900000|2020-07-10 18:15:00|70109.4|70089.4|70126.4|70106.4|70126.4|70106.4|70102.6|70086.8|426
1594405200000|2020-07-10 18:20:00|70125.5|70105.5|70121.6|70101.6|70128.2|70108.4|70118.4|70101.2|381
1594405500000|2020-07-10 18:25:00|70121.5|70101.5|70117.9|70097.9|70124.7|70109.1|70113.5|70093.5|363
1594405800000|2020-07-10 18:30:00|70118|70098|70115.3|70095.3|70118.5|70102.8|70110.7|70091.4|323
1594406100000|2020-07-10 18:35:00|70115.2|70095.2|70116.2|70096.2|70118.4|70103.5|70109.2|70093.4|215
1594406400000|2020-07-10 18:40:00|70115.6|70095.6|70117.3|70097.3|70118|70100.9|70110.7|70092.2|368
1594406700000|2020-07-10 18:45:00|70117.4|70097.4|70113.5|70093.5|70118.2|70099.4|70108.4|70092.5|430
1594407000000|2020-07-10 18:50:00|70113.4|70093.4|70115.4|70095.4|70119|70102.3|70106.4|70090.7|322
1594407300000|2020-07-10 18:55:00|70115.3|70095.3|70116.2|70096.2|70117.3|70097.3|70114.5|70094.5|379
1594407600000|2020-07-10 19:00:00|70116.3|70096.3|70120.6|70100.6|70122.6|70102.6|70116|70096|499
1594407900000|2020-07-10 19:05:00|70120.7|70100.7|70122.3|70102.3|70125.9|70105.9|70119.6|70099.6|403
1594408200000|2020-07-10 19:10:00|70122.4|70102.4|70123|70103|70125.1|70105.1|70121.1|70101.1|397
1594408500000|2020-07-10 19:15:00|70122.9|70102.9|70119.9|70099.9|70123.6|70103.6|70116.9|70096.9|435
1594408800000|2020-07-10 19:20:00|70120.2|70100.2|70120.3|70100.3|70122|70102|70119.5|70099.5|477
1594409100000|2020-07-10 19:25:00|70120.4|70100.4|70120.1|70100.1|70121.5|70101.5|70119.2|70099.2|421
1594409400000|2020-07-10 19:30:00|70119.8|70099.8|70118.8|70098.8|70120.7|70100.7|70118.1|70098.1|354
1594409700000|2020-07-10 19:35:00|70118.7|70098.7|70133|70113|70135.8|70115.8|70118.1|70098.1|453
1594410000000|2020-07-10 19:40:00|70133.1|70113.1|70132.3|70112.3|70134.7|70114.7|70130.2|70110.2|292
1594410300000|2020-07-10 19:45:00|70132.1|70112.1|70120.1|70100.1|70132.3|70112.3|70119.6|70099.6|423
1594410600000|2020-07-10 19:50:00|70120|70100|70121.7|70101.7|70122.5|70102.5|70119|70099|420
1594410900000|2020-07-10 19:55:00|70121.6|70101.6|70111|70091|70123.7|70103.7|70110.8|70090.8|440
1594411200000|2020-07-10 20:00:00|70110.9|70090.9|70112.6|70092.6|70114.4|70094.4|70110.4|70090.4|224
1594411500000|2020-07-10 20:05:00|70112.3|70092.3|70112.8|70092.8|70113.8|70093.8|70111.4|70091.4|186
1594411800000|2020-07-10 20:10:00|70113|70093|70113.4|70093.4|70113.8|70093.8|70111.7|70091.7|105
1594412100000|2020-07-10 20:15:00|70113.1|70093.1|70115.6|70095.6|70116.5|70096.5|70112.5|70092.5|137
1594412400000|2020-07-10 20:20:00|70115.9|70095.9|70114.4|70094.4|70116.9|70096.9|70112.7|70092.7|115
1594412700000|2020-07-10 20:25:00|70114.1|70094.1|70114.7|70094.7|70115.5|70095.5|70109.1|70089.1|175
1594413000000|2020-07-10 20:30:00|70114.4|70094.4|70115.1|70095.1|70119.5|70099.5|70112.6|70092.6|153
1594413300000|2020-07-10 20:35:00|70114.8|70094.8|70114.8|70094.8|70116.6|70096.6|70113.1|70093.1|136
1594413600000|2020-07-10 20:40:00|70114.7|70094.7|70119.4|70099.4|70124.6|70102.8|70112.8|70091.4|225
1594413900000|2020-07-10 20:45:00|70119.6|70099.6|70119.7|70099.7|70130.6|70103.1|70115.5|70091.8|118
1594414200000|2020-07-10 20:50:00|70119.8|70099.8|70115.5|70095.5|70120|70100|70105.9|70085.9|126
1594414500000|2020-07-10 20:55:00|70115.3|70095.3|70115.6|70095.6|70135.4|70098.9|70110.2|70059.3|116
1594584000000|2020-07-12 20:00:00|70126.5|70030.9|70126.5|70036.1|70126.5|70040.7|70122.3|70030.9|11
1594584300000|2020-07-12 20:05:00|70122.3|70040.7|70126.5|70036.1|70126.5|70040.7|70122.3|70030.9|14
1594584600000|2020-07-12 20:10:00|70122.3|70040.7|70126.5|70036.1|70126.5|70040.7|70122.3|70030.9|6
1594584900000|2020-07-12 20:15:00|70122.3|70040.7|70126.5|70036.1|70126.5|70040.7|70122.3|70030.9|14
1594585200000|2020-07-12 20:20:00|70122.3|70030.9|70126.5|70036.1|70126.5|70040.7|70122.3|70015|16
1594585500000|2020-07-12 20:25:00|70122.3|70040.7|70126.5|70036.1|70126.5|70040.7|70122.3|70030.9|14
1594585800000|2020-07-12 20:30:00|70122.3|70040.7|70122.3|70040.7|70126.5|70040.7|70122.3|70030.9|12
1594586100000|2020-07-12 20:35:00|70126.5|70036.1|70126.5|70036.1|70126.5|70040.7|70122.3|70030.9|9
1594586400000|2020-07-12 20:40:00|70122.3|70040.7|70126.5|70036.1|70126.5|70040.7|70122.3|70036.1|2
1594586700000|2020-07-12 20:45:00|70121.8|70024.5|70126.5|70036.1|70126.5|70040.7|70121.8|70024.5|11
1594587000000|2020-07-12 20:50:00|70126|70041|70126.5|70036.1|70126.5|70041|70122.3|70030.9|7
1594587300000|2020-07-12 20:55:00|70120.6|70030.9|70128.5|70046.5|70128.5|70046.5|70120.6|70026.6|13
1594587600000|2020-07-12 21:00:00|70122|70005.3|70123.9|70033.1|70126.9|70050.4|70121.1|70005.3|18
1594587900000|2020-07-12 21:05:00|70126.5|70029.5|70125.6|70022.6|70128.5|70051|70122|70022.6|29
1594588200000|2020-07-12 21:10:00|70125.9|70021.9|70126.5|70048.5|70132.1|70052.4|70120.5|70021.9|42
1594588500000|2020-07-12 21:15:00|70128.8|70031.3|70121.6|70033.2|70130.3|70052.4|70117|70031.3|40
1594588800000|2020-07-12 21:20:00|70126.5|70052.4|70126.5|70052.4|70127.8|70052.4|70122.4|70031.1|19
1594589100000|2020-07-12 21:25:00|70127.8|70048.5|70127.1|70047.9|70127.8|70052.4|70122.4|70029|24
1594589400000|2020-07-12 21:30:00|70117.1|70043.5|70124.9|70044.5|70128.9|70052.3|70115.1|70038.8|49
1594589700000|2020-07-12 21:35:00|70128.4|70048|70127.3|70048.5|70128.4|70052.3|70118.6|70037.3|32
1594590000000|2020-07-12 21:40:00|70128.4|70047.9|70128.8|70045.5|70128.9|70052.3|70118.6|70039.4|35
1594590300000|2020-07-12 21:45:00|70128.7|70045.8|70122|70047.8|70128.7|70053.6|70114.6|70039|60
1594590600000|2020-07-12 21:50:00|70121.8|70047.9|70121.5|70044.7|70128.2|70056.7|70118.1|70041.2|100
1594590900000|2020-07-12 21:55:00|70122.1|70045.7|70125|70051.3|70131.1|70056.7|70120.6|70044.2|112
1594591200000|2020-07-12 22:00:00|70123.7|70050.6|70123.7|70043.8|70134.6|70054.4|70120.7|70034.8|807
1594591500000|2020-07-12 22:05:00|70123.4|70044.5|70121.3|70049.4|70129.7|70055.5|70117.9|70031.7|476
1594591800000|2020-07-12 22:10:00|70124|70045.1|70110|70054.2|70128.9|70060.6|70108.8|70041.5|434
1594592100000|2020-07-12 22:15:00|70109.9|70052.8|70098.6|70060.5|70109.9|70076|70089.5|70052.8|699
1594592400000|2020-07-12 22:20:00|70098.5|70060.7|70091.3|70071.3|70101.4|70072.9|70087.2|70053.5|597
1594592700000|2020-07-12 22:25:00|70091|70071|70101.3|70066.2|70108.7|70084.7|70087.4|70056.7|680
1594593000000|2020-07-12 22:30:00|70101.4|70064.9|70094.3|70063|70110.6|70072.7|70087.3|70058.4|398
1594593300000|2020-07-12 22:35:00|70097.9|70062.8|70097.9|70064.4|70106.1|70074.7|70084.6|70057.9|410
1594593600000|2020-07-12 22:40:00|70089.1|70069.1|70089.7|70058.1|70103.2|70074|70083.9|70055|395
1594593900000|2020-07-12 22:45:00|70090.5|70058.7|70098.3|70066.4|70103.3|70074|70082.5|70055.5|350
1594594200000|2020-07-12 22:50:00|70097.2|70065|70095.3|70061.1|70104.5|70073.2|70083.4|70055.6|626
1594594500000|2020-07-12 22:55:00|70098.6|70062.5|70062.4|70042.4|70103.8|70073.7|70062|70036|495
1594594800000|2020-07-12 23:00:00|70077.6|70031.8|70070|70050|70077.6|70053.1|70061.2|70031.8|348
1594595100000|2020-07-12 23:05:00|70077.8|70043.2|70073.9|70053.9|70077.8|70056.9|70067.2|70043.2|456
1594595400000|2020-07-12 23:10:00|70072.2|70052.2|70081.1|70061.1|70088.3|70064.8|70070.5|70050.5|458
1594595700000|2020-07-12 23:15:00|70087|70056.9|70089.1|70069.1|70096.6|70070.7|70079.1|70054.7|455
1594596000000|2020-07-12 23:20:00|70086.4|70066.4|70093.4|70073.4|70096.2|70074.3|70082.6|70056.7|427
1594596300000|2020-07-12 23:25:00|70093|70073|70091.4|70071.4|70094.6|70074.6|70088.3|70068.3|354
1594596600000|2020-07-12 23:30:00|70091.6|70071.6|70111.5|70091.5|70124.2|70095.7|70090.2|70070.2|308
1594596900000|2020-07-12 23:35:00|70111.6|70091.6|70121.5|70101.5|70128.7|70103.4|70111.4|70086.3|419
1594597200000|2020-07-12 23:40:00|70120.9|70100.9|70118.8|70098.8|70123.9|70103.9|70115.9|70088.6|435
1594597500000|2020-07-12 23:45:00|70118.5|70098.5|70128.7|70108.7|70132.7|70109|70116.7|70088.2|369
1594597800000|2020-07-12 23:50:00|70129.7|70109.7|70128.3|70108.3|70133.8|70113.8|70125.2|70105.2|286
1594598100000|2020-07-12 23:55:00|70127.6|70107.6|70119.8|70099.8|70132.8|70107.6|70116.3|70090.6|599
1594598400000|2020-07-13 00:00:00|70119.1|70099.1|70116.4|70096.4|70119.8|70099.8|70112|70092|886
1594598700000|2020-07-13 00:05:00|70116.2|70096.2|70132|70112|70141.7|70121.7|70114.5|70094.5|658
1594599000000|2020-07-13 00:10:00|70132.2|70112.2|70118.4|70098.4|70133|70113|70117.3|70097.3|473
1594599300000|2020-07-13 00:15:00|70118.3|70098.3|70118|70098|70122.3|70102.3|70111.6|70091.6|579
1594599600000|2020-07-13 00:20:00|70117.7|70097.7|70097.1|70077.1|70119.9|70099.9|70095.2|70075.2|539
1594599900000|2020-07-13 00:25:00|70097.4|70077.4|70080.9|70060.9|70097.7|70077.7|70080.6|70060.6|513
1594600200000|2020-07-13 00:30:00|70080.8|70060.8|70084|70064|70091.1|70071.1|70080.1|70060.1|387
1594600500000|2020-07-13 00:35:00|70083.3|70063.3|70086.2|70066.2|70087.8|70067.8|70081.3|70061.3|537
1594600800000|2020-07-13 00:40:00|70086.4|70066.4|70085.3|70065.3|70087.1|70067.1|70083|70063|417
1594601100000|2020-07-13 00:45:00|70085.2|70065.2|70089.2|70069.2|70091.1|70071.1|70084|70064|442
1594601400000|2020-07-13 00:50:00|70089.1|70069.1|70086.2|70066.2|70090.3|70070.3|70083|70063|439
1594601700000|2020-07-13 00:55:00|70086.1|70066.1|70073.8|70053.8|70087|70067|70072.8|70052.8|423
1594602000000|2020-07-13 01:00:00|70074.9|70054.9|70058|70038|70086.3|70066.3|70057.6|70037.6|715
1594602300000|2020-07-13 01:05:00|70057.7|70037.7|70048.2|70028.2|70059.5|70039.5|70036.5|70016.5|716
1594602600000|2020-07-13 01:10:00|70051.9|70031.9|70049.3|70029.3|70057|70037|70032.4|70012.4|803
1594602900000|2020-07-13 01:15:00|70049.5|70029.5|70039.2|70019.2|70063.2|70043.2|70036.1|70016.1|759
1594603200000|2020-07-13 01:20:00|70038.7|70018.7|70042.5|70022.5|70044.3|70024.3|70030.4|70010.4|569
1594603500000|2020-07-13 01:25:00|70042.2|70022.2|70037.5|70017.5|70046.2|70026.2|70033.5|70013.5|636
1594603800000|2020-07-13 01:30:00|70037.6|70017.6|69998.8|69978.8|70037.6|70017.6|69993.5|69973.5|847
1594604100000|2020-07-13 01:35:00|69998.7|69978.7|70032.7|70012.7|70033.5|70013.5|69998.7|69978.7|737
1594604400000|2020-07-13 01:40:00|70032.6|70012.6|70066.7|70046.7|70067.7|70047.7|70030|70010|714
1594604700000|2020-07-13 01:45:00|70067|70047|70041.2|70021.2|70067|70051.1|70040.4|70020.4|729
1594605000000|2020-07-13 01:50:00|70041.3|70021.3|70036.9|70016.9|70056.3|70036.3|70036.3|70016.3|603
1594605300000|2020-07-13 01:55:00|70037|70017|70053.5|70033.5|70054.1|70034.1|70036.1|70016.1|649
1594605600000|2020-07-13 02:00:00|70053.6|70033.6|70047.2|70027.2|70056.6|70039.9|70043.5|70025.6|624
1594605900000|2020-07-13 02:05:00|70047.4|70027.4|70030.1|70010.1|70047.4|70028.7|70026.4|70009.3|590
1594606200000|2020-07-13 02:10:00|70029.9|70009.9|70037|70017|70041.1|70026.2|70025.6|70005.6|678
1594606500000|2020-07-13 02:15:00|70037.2|70017.2|70019.7|69999.7|70044.2|70028.7|70019.4|69999.4|583
1594606800000|2020-07-13 02:20:00|70019.6|69999.6|70035.2|70015.2|70040.5|70025.1|70019.6|69999.6|597
1594607100000|2020-07-13 02:25:00|70035.4|70015.4|70035.2|70015.2|70040|70024.5|70022|70002.9|547
1594607400000|2020-07-13 02:30:00|70035.3|70015.3|70039.8|70019.8|70047.6|70031.7|70030.8|70013.8|592
1594607700000|2020-07-13 02:35:00|70037.9|70017.9|70041.2|70021.2|70042.1|70026.9|70026.9|70012|468
1594608000000|2020-07-13 02:40:00|70041|70021|70044.5|70024.5|70051.2|70032.5|70038.2|70020.1|456
1594608300000|2020-07-13 02:45:00|70044.6|70024.6|70042.9|70022.9|70046.7|70030.6|70032.3|70016.2|509
1594608600000|2020-07-13 02:50:00|70042.8|70022.8|70039.7|70019.7|70044.1|70029.2|70031.6|70016.9|452
1594608900000|2020-07-13 02:55:00|70039.9|70019.9|70036.3|70016.3|70040.8|70025.9|70030.5|70014.7|457
1594609200000|2020-07-13 03:00:00|70036.2|70016.2|70020.2|70000.2|70038.6|70023.3|70011.7|69996.8|591
1594609500000|2020-07-13 03:05:00|70020.3|70000.3|70013.3|69993.3|70021.2|70006.7|69997.9|69980.8|536
1594609800000|2020-07-13 03:10:00|70013.2|69993.2|70005.6|69985.6|70018.4|70002.4|70000.8|69985.3|473
1594610100000|2020-07-13 03:15:00|70005.7|69985.7|69980.3|69970.3|70006.4|69990.4|69973.2|69958.1|617
1594610400000|2020-07-13 03:20:00|69985.1|69965.1|69996.2|69976.2|69998.2|69978.2|69984.5|69964.5|488
1594610700000|2020-07-13 03:25:00|69996|69976|69976.1|69966.1|69996|69977.9|69961.8|69946.8|571
1594611000000|2020-07-13 03:30:00|69976.2|69966.2|69986.2|69966.2|69986.2|69966.2|69966.7|69949.4|436
1594611300000|2020-07-13 03:35:00|69986.1|69966.1|69999.4|69979.4|70002.6|69987.4|69982.7|69965.4|477
1594611600000|2020-07-13 03:40:00|69999.3|69979.3|70002.7|69982.7|70006.7|69988.3|69991.4|69974.3|416
1594611900000|2020-07-13 03:45:00|70002.8|69982.8|69998.5|69978.5|70004.2|69984.2|69992.7|69976|363
1594612200000|2020-07-13 03:50:00|69998.6|69978.6|69998.1|69978.1|70008.7|69993.8|69993.6|69977.5|371
1594612500000|2020-07-13 03:55:00|69998|69978|70004.3|69984.3|70008.5|69991.3|69988.6|69973.6|378
1594612800000|2020-07-13 04:00:00|70004.4|69984.4|70003.8|69983.8|70005.7|69985.7|70001.3|69981.3|343
1594613100000|2020-07-13 04:05:00|70003.7|69983.7|70003.4|69983.4|70008.6|69992.8|70000.7|69982.6|354
1594613400000|2020-07-13 04:10:00|70003.5|69983.5|69995.6|69975.6|70004.1|69984.1|69989.2|69969.2|348
1594613700000|2020-07-13 04:15:00|69995.7|69975.7|69995.3|69975.3|69997.5|69977.5|69990.5|69970.5|334
1594614000000|2020-07-13 04:20:00|69995.4|69975.4|69999.6|69979.6|70003.7|69983.7|69995.1|69975.1|351
1594614300000|2020-07-13 04:25:00|69999.7|69979.7|69996.3|69976.3|69999.8|69979.8|69995|69975|277
1594614600000|2020-07-13 04:30:00|69996.2|69976.2|70002|69982|70007|69987|69995.3|69975.3|367
1594614900000|2020-07-13 04:35:00|70002.1|69982.1|70007.9|69987.9|70008.4|69988.4|70001.2|69981.2|384
1594615200000|2020-07-13 04:40:00|70007.8|69987.8|70003.6|69983.6|70009.8|69989.8|69998.7|69978.7|400
1594615500000|2020-07-13 04:45:00|70003.5|69983.5|70000|69980|70005.5|69987.9|69993.2|69976.8|379
1594615800000|2020-07-13 04:50:00|70000.1|69980.1|69999.4|69979.4|70006.5|69986.5|69994.4|69978.7|360
1594616100000|2020-07-13 04:55:00|69999.5|69979.5|70000.3|69980.3|70003.5|69985|69994.6|69976.9|351
1594616400000|2020-07-13 05:00:00|70000.4|69980.4|69989.6|69969.6|70006.8|69988.7|69984.2|69967.8|447
1594616700000|2020-07-13 05:05:00|69989.5|69969.5|69977.7|69957.7|69989.6|69974.4|69971.8|69955.8|539
1594617000000|2020-07-13 05:10:00|69977.6|69957.6|69983.4|69963.4|69984.8|69965.7|69975.5|69956.5|377
1594617300000|2020-07-13 05:15:00|69983.3|69963.3|69978.4|69958.4|69987.8|69967.8|69967.5|69951|400
1594617600000|2020-07-13 05:20:00|69978.5|69958.5|69965.9|69945.9|69979.2|69964.3|69964.1|69945.7|380
1594617900000|2020-07-13 05:25:00|69965.8|69945.8|69952.6|69932.6|69971.8|69951.8|69950.2|69930.2|460
1594618200000|2020-07-13 05:30:00|69952.7|69932.7|69950.7|69930.7|69965.9|69947.6|69948.1|69928.1|639
1594618500000|2020-07-13 05:35:00|69950.4|69930.4|69955.3|69935.3|69962.9|69942.9|69944.1|69927.8|430
1594618800000|2020-07-13 05:40:00|69955.2|69935.2|69968.3|69948.3|69969|69950.3|69950.8|69933.8|461
1594619100000|2020-07-13 05:45:00|69968.2|69948.2|69963.1|69943.1|69968.2|69951.2|69947.4|69931.9|561
1594619400000|2020-07-13 05:50:00|69962.9|69942.9|69979.1|69959.1|69980|69962.1|69958.7|69942.9|597
1594619700000|2020-07-13 05:55:00|69979.7|69959.7|69984.4|69964.4|69987|69971.5|69972|69954.5|527
1594620000000|2020-07-13 06:00:00|69985.8|69965.8|69987.2|69967.2|69988.4|69972|69978.7|69958.7|522
1594620300000|2020-07-13 06:05:00|69987.6|69967.6|69996.2|69976.2|69997.5|69982.1|69974.4|69958.3|524
1594620600000|2020-07-13 06:10:00|69996.3|69976.3|70004.1|69984.1|70008|69989.2|69991.8|69975.2|562
1594620900000|2020-07-13 06:15:00|70004|69984|70009.4|69989.4|70013.9|69997.3|69999.5|69983.8|505
1594621200000|2020-07-13 06:20:00|70009|69989|69998.9|69988.9|70011.4|69993.4|69993|69979.3|581
1594621500000|2020-07-13 06:25:00|69999.1|69989.1|70010.8|70000.8|70012.8|70002.8|69999|69989|579
1594621800000|2020-07-13 06:30:00|70010.9|70000.9|69995|69985|70014.5|70004.5|69994.5|69984.5|380
1594622100000|2020-07-13 06:35:00|69994.9|69984.9|69993.1|69983.1|69997.3|69987.3|69989.1|69979.1|448
1594622400000|2020-07-13 06:40:00|69993.2|69983.2|69987.3|69977.3|69994.7|69984.7|69981.3|69971.3|549
1594622700000|2020-07-13 06:45:00|69987.1|69977.1|69974.1|69964.1|69987.7|69977.7|69973.5|69963.5|426
1594623000000|2020-07-13 06:50:00|69974.2|69964.2|69988.2|69978.2|69992.6|69982.6|69974.1|69964.1|515
1594623300000|2020-07-13 06:55:00|69990.6|69980.6|69991.1|69981.1|69993.9|69983.9|69981.2|69971.2|630
1594623600000|2020-07-13 07:00:00|69991.4|69981.4|69995.5|69985.5|69995.7|69985.7|69982.9|69972.9|559
1594623900000|2020-07-13 07:05:00|69995.4|69985.4|70002.3|69992.3|70005.6|69995.6|69992.5|69982.5|686
1594624200000|2020-07-13 07:10:00|70002.5|69992.5|70013.8|70003.8|70019.7|70009.7|69988.3|69975.9|699
1594624500000|2020-07-13 07:15:00|70013.6|70003.6|69998.5|69988.5|70013.6|70003.6|69990.2|69980.2|541
1594624800000|2020-07-13 07:20:00|69998.7|69988.7|70011.9|70001.9|70014.8|70004.8|69994.7|69984.7|627
1594625100000|2020-07-13 07:25:00|70012|70002|70030.4|70020.4|70038.2|70028.2|70010.1|70000.1|670
1594625400000|2020-07-13 07:30:00|70030.3|70020.3|70018.1|70008.1|70035.3|70025.3|70018|70008|558
1594625700000|2020-07-13 07:35:00|70018.3|70008.3|70019.1|70009.1|70022.5|70012.5|70006.3|69996.3|484
1594626000000|2020-07-13 07:40:00|70019.2|70009.2|70027.8|70017.8|70034.9|70022.2|70019.1|70006.7|573
1594626300000|2020-07-13 07:45:00|70028|70018|70020.3|70010.3|70028.3|70018.3|70013.6|70003.6|448
1594626600000|2020-07-13 07:50:00|70020.1|70010.1|70025.1|70015.1|70031.3|70020.1|70017.9|70007.6|530
1594626900000|2020-07-13 07:55:00|70025.4|70015.4|70017|70007|70030|70017.7|70009.6|69999.6|614
1594627200000|2020-07-13 08:00:00|70016.7|70006.7|70038.8|70028.8|70038.8|70028.8|70016.5|70006.5|556
1594627500000|2020-07-13 08:05:00|70038.6|70028.6|70019|70009|70038.6|70028.6|70016.9|70006.9|502
1594627800000|2020-07-13 08:10:00|70019.1|70009.1|70020.5|70010.5|70021.1|70011.1|70012|70002|420
1594628100000|2020-07-13 08:15:00|70020.4|70010.4|70040.9|70030.9|70041.4|70031.4|70018.3|70008.3|474
1594628400000|2020-07-13 08:20:00|70041|70031|70067|70057|70067.3|70057.3|70039.8|70029.8|584
1594628700000|2020-07-13 08:25:00|70067.1|70057.1|70056.3|70046.3|70074|70064|70056|70046|592
1594629000000|2020-07-13 08:30:00|70056.7|70046.7|70061.1|70051.1|70064.3|70054.3|70052.1|70042.1|530
1594629300000|2020-07-13 08:35:00|70061.2|70051.2|70048.6|70038.6|70062.2|70052.2|70044.4|70034.4|469
1594629600000|2020-07-13 08:40:00|70048.4|70038.4|70052.2|70042.2|70053.7|70043.7|70040.7|70030.7|432
1594629900000|2020-07-13 08:45:00|70052|70042|70041.3|70031.3|70058.7|70048.7|70039.2|70029.2|456
1594630200000|2020-07-13 08:50:00|70041.5|70031.5|70041.5|70031.5|70048|70038|70040.1|70030.1|362
1594630500000|2020-07-13 08:55:00|70041.2|70031.2|70044|70034|70051|70041|70041|70031|589
1594630800000|2020-07-13 09:00:00|70043.8|70033.8|70031.1|70021.1|70045.3|70035.3|70028|70013.4|626
1594631100000|2020-07-13 09:05:00|70031|70021|70032.1|70022.1|70037.2|70027|70029.4|70015|453
1594631400000|2020-07-13 09:10:00|70032.2|70022.2|70033.8|70023.8|70034.3|70024.3|70030.6|70020.6|366
1594631700000|2020-07-13 09:15:00|70034|70024|70041.8|70031.8|70045.5|70033.3|70033.7|70023.7|421
1594632000000|2020-07-13 09:20:00|70041.7|70031.7|70046.8|70036.8|70052.6|70042.6|70040.9|70028.5|473
1594632300000|2020-07-13 09:25:00|70047.5|70037.5|70030.3|70020.3|70048.6|70038.6|70030|70020|503
1594632600000|2020-07-13 09:30:00|70030.2|70020.2|70034.1|70024.1|70038.3|70028.3|70029.1|70019.1|428
1594632900000|2020-07-13 09:35:00|70034.2|70024.2|70023|70013|70034.2|70024.2|70022.2|70012.2|421
1594633200000|2020-07-13 09:40:00|70022.9|70012.9|70031.7|70021.7|70032.1|70022.1|70015.8|70005.8|537
1594633500000|2020-07-13 09:45:00|70031.2|70021.2|70028.6|70018.6|70032.6|70022.6|70021.5|70011.5|486
1594633800000|2020-07-13 09:50:00|70028.5|70018.5|70026.9|70016.9|70033.2|70023.2|70022|70012|408
1594634100000|2020-07-13 09:55:00|70027|70017|70021.7|70011.7|70030.7|70020.7|70016.9|70006.9|522
1594634400000|2020-07-13 10:00:00|70021.8|70011.8|70019.7|70009.7|70022.9|70012.9|70015.6|70005.6|536
1594634700000|2020-07-13 10:05:00|70020.6|70010.6|70027.3|70017.3|70030.6|70018.3|70019.7|70008.9|512
1594635000000|2020-07-13 10:10:00|70027.4|70017.4|70025|70015|70030.9|70020.9|70024.5|70014.5|435
1594635300000|2020-07-13 10:15:00|70025.1|70015.1|70025.2|70015.2|70027.1|70017.1|70024.2|70014.2|291
1594635600000|2020-07-13 10:20:00|70025|70015|70023.9|70013.9|70029.8|70016.5|70020.4|70009.8|408
1594635900000|2020-07-13 10:25:00|70024|70014|70023.2|70013.2|70028.1|70016.8|70021|70008|355
1594636200000|2020-07-13 10:30:00|70023.1|70013.1|70025.5|70015.5|70026.8|70016.8|70023|70013|341
1594636500000|2020-07-13 10:35:00|70025.3|70015.3|70024.8|70014.8|70027.7|70017.7|70023.1|70013.1|377
1594636800000|2020-07-13 10:40:00|70024.9|70014.9|70026.7|70016.7|70028.6|70018.6|70023|70013|386
1594637100000|2020-07-13 10:45:00|70026.4|70016.4|70024.4|70014.4|70033.5|70023.5|70023.6|70013.6|439
1594637400000|2020-07-13 10:50:00|70024.2|70014.2|70009.9|69999.9|70024.6|70014.6|70005.2|69995.2|448
1594637700000|2020-07-13 10:55:00|70010|70000|70011.6|70001.6|70012.1|70002.1|70002.1|69992.1|441
1594638000000|2020-07-13 11:00:00|70011.4|70001.4|70004.6|69994.6|70018.8|70003.8|70004.6|69994.6|496
1594638300000|2020-07-13 11:05:00|70004.7|69994.7|69998.5|69988.5|70009.9|69999.9|69997.3|69982.7|432
1594638600000|2020-07-13 11:10:00|69998.4|69988.4|69998.7|69988.7|70004|69992.5|69991.6|69981.6|520
1594638900000|2020-07-13 11:15:00|69999.1|69989.1|70006.2|69986.2|70013.9|70001.2|69998.7|69986.2|526
1594639200000|2020-07-13 11:20:00|70006.5|69986.5|70003.5|69993.5|70009.2|69994.6|69998.4|69983.6|420
1594639500000|2020-07-13 11:25:00|70003.4|69993.4|70001.2|69991.2|70011.2|69998.2|69999.1|69985.2|430
1594639800000|2020-07-13 11:30:00|70001.1|69991.1|69995.9|69985.9|70006.1|69994.6|69994.7|69980|584
1594640100000|2020-07-13 11:35:00|69996.1|69986.1|69997.7|69987.7|70001.1|69989.7|69991.8|69979.4|508
1594640400000|2020-07-13 11:40:00|69998.5|69988.5|69993.8|69983.8|70002.1|69988.9|69992.5|69979.1|502
1594640700000|2020-07-13 11:45:00|69993.5|69983.5|69993.5|69983.5|69996.9|69986.9|69988.9|69978.9|502
1594641000000|2020-07-13 11:50:00|69993.7|69983.7|69985.3|69965.3|69995.6|69984.5|69979.7|69964.1|515
1594641300000|2020-07-13 11:55:00|69985.4|69965.4|69985.8|69965.8|69988.6|69972.8|69974|69958.3|520
1594641600000|2020-07-13 12:00:00|69985.7|69965.7|69984.4|69964.4|69988.7|69971.9|69971.6|69956.3|593
1594641900000|2020-07-13 12:05:00|69984.6|69964.6|69987.8|69967.8|69990.1|69974.2|69980.1|69960.1|393
1594642200000|2020-07-13 12:10:00|69987.6|69967.6|69995.4|69975.4|69998.9|69978.9|69987.5|69967.5|540
1594642500000|2020-07-13 12:15:00|69995.5|69975.5|70000.9|69980.9|70005.2|69989.2|69989.7|69970.6|471
1594642800000|2020-07-13 12:20:00|70000.8|69980.8|69996.4|69976.4|70003|69983|69995.8|69975.8|431
1594643100000|2020-07-13 12:25:00|69996.3|69976.3|69994.4|69974.4|69997.6|69979.2|69984.6|69964.6|609
1594643400000|2020-07-13 12:30:00|69993.4|69973.4|69990.6|69970.6|70005.3|69985.3|69986.2|69969.2|492
1594643700000|2020-07-13 12:35:00|69990.7|69970.7|69987.3|69967.3|69995.3|69979.2|69982.6|69967.3|417
1594644000000|2020-07-13 12:40:00|69987.5|69967.5|69994.3|69974.3|69996.7|69979.9|69983.1|69966.2|474
1594644300000|2020-07-13 12:45:00|69994.1|69974.1|69985.5|69965.5|69994.3|69974.3|69984|69964|465
1594644600000|2020-07-13 12:50:00|69985.6|69965.6|69979.6|69959.6|69987.3|69967.3|69977.9|69957.9|441
1594644900000|2020-07-13 12:55:00|69979.8|69959.8|69990.1|69970.1|69993.8|69976.4|69977.8|69957.8|551
1594645200000|2020-07-13 13:00:00|69990.4|69970.4|70012.3|69992.3|70017.2|69997.2|69990.1|69970.1|582
1594645500000|2020-07-13 13:05:00|70011.9|69991.9|70019|69999|70022.3|70006.5|70007.3|69991.7|577
1594645800000|2020-07-13 13:10:00|70019.4|69999.4|70012.9|69992.9|70030.4|70014.1|70010|69992.7|570
1594646100000|2020-07-13 13:15:00|70011.8|69991.8|70019.5|69999.5|70024.5|70008.1|70011.4|69991.4|504
1594646400000|2020-07-13 13:20:00|70019.6|69999.6|70023.9|70003.9|70028.8|70012.5|70007.8|69993.2|440
1594646700000|2020-07-13 13:25:00|70023.5|70003.5|70013.4|69993.4|70026.7|70011.2|70010.3|69993|476
1594647000000|2020-07-13 13:30:00|70011.7|69991.7|69988.3|69968.3|70011.7|69991.7|69979.8|69963.3|818
1594647300000|2020-07-13 13:35:00|69988.2|69968.2|69979.6|69969.6|69991.5|69975.9|69977.7|69963|725
1594647600000|2020-07-13 13:40:00|69979.7|69969.7|69972|69962|69985|69969.8|69962.3|69947.6|606
1594647900000|2020-07-13 13:45:00|69971.8|69961.8|69988.7|69968.7|69991.7|69976.6|69971.8|69956.7|692
1594648200000|2020-07-13 13:50:00|69988.6|69968.6|69981.4|69961.4|69995.2|69979.3|69976.8|69961|732
1594648500000|2020-07-13 13:55:00|69981.5|69961.5|69997|69977|69998.2|69982.5|69976.7|69960.3|668
1594648800000|2020-07-13 14:00:00|69996.7|69976.7|69991.6|69971.6|70002|69982|69985.8|69967.5|759
1594649100000|2020-07-13 14:05:00|69985.7|69975.7|69991.4|69971.4|69999.3|69981.8|69985.7|69968.6|720
1594649400000|2020-07-13 14:10:00|69991.3|69971.3|69988|69968|69994.8|69979.3|69982.9|69965.6|607
1594649700000|2020-07-13 14:15:00|69988.1|69968.1|69979.9|69959.9|69988.1|69968.1|69973.7|69958.5|599
1594650000000|2020-07-13 14:20:00|69980|69960|69974.9|69954.9|69980.4|69961.1|69968.3|69952.4|492
1594650300000|2020-07-13 14:25:00|69974.8|69954.8|69973|69953|69975.2|69955.2|69968.5|69948.5|509
1594650600000|2020-07-13 14:30:00|69973.5|69953.5|69970.6|69950.6|69974.7|69954.8|69964|69946.1|510
1594650900000|2020-07-13 14:35:00|69970.7|69950.7|69970.3|69950.3|69977.6|69958.8|69968.8|69949|617
1594651200000|2020-07-13 14:40:00|69970.5|69950.5|69967.1|69947.1|69971.3|69956.1|69962.1|69946.9|574
1594651500000|2020-07-13 14:45:00|69967.2|69947.2|69965|69945|69969.3|69953|69955.2|69940.6|572
1594651800000|2020-07-13 14:50:00|69965.1|69945.1|69966.8|69946.8|69973.1|69953.1|69957.8|69942.1|696
1594652100000|2020-07-13 14:55:00|69966.6|69946.6|69974.5|69954.5|69976.1|69957.2|69961.4|69944.2|728
1594652400000|2020-07-13 15:00:00|69973.6|69953.6|69971|69951|69975.8|69960.7|69966.7|69949.2|668
1594652700000|2020-07-13 15:05:00|69971.3|69951.3|69970.2|69950.2|69976.5|69956.5|69967.3|69947.3|580
1594653000000|2020-07-13 15:10:00|69970.1|69950.1|69970.5|69950.5|69972.4|69956.5|69965.5|69945.5|574
1594653300000|2020-07-13 15:15:00|69970.4|69950.4|69977.3|69957.3|69979.6|69959.6|69968.8|69950.4|673
1594653600000|2020-07-13 15:20:00|69977.1|69957.1|69979.3|69959.3|69986|69966.3|69976|69956.2|639
1594653900000|2020-07-13 15:25:00|69979.4|69959.4|69982.3|69972.3|69988.5|69972.3|69972|69956.1|678
1594654200000|2020-07-13 15:30:00|69986.2|69966.2|69988.7|69968.7|69989.7|69974|69975.9|69959.4|724
1594654500000|2020-07-13 15:35:00|69988.8|69968.8|69991.5|69971.5|69993.2|69977.1|69981.6|69965.8|674
1594654800000|2020-07-13 15:40:00|69991.8|69971.8|69978.3|69958.3|69992.5|69973.5|69975.1|69955.1|679
1594655100000|2020-07-13 15:45:00|69978.2|69958.2|69987.8|69967.8|69990.5|69974.1|69972|69956.8|666
1594655400000|2020-07-13 15:50:00|69987.7|69967.7|69989.2|69969.2|69991.1|69975.1|69982.8|69967|621
1594655700000|2020-07-13 15:55:00|69989.3|69969.3|69990.4|69970.4|69990.9|69975.6|69985.6|69968|615
1594656000000|2020-07-13 16:00:00|69990.3|69970.3|69990.6|69970.6|69991|69971|69987|69967|411
1594656300000|2020-07-13 16:05:00|69990.5|69970.5|69986.7|69966.7|69993.6|69976.9|69985.8|69965.8|559
1594656600000|2020-07-13 16:10:00|69986.8|69966.8|69987.1|69967.1|69992.8|69975|69984.9|69965.9|552
1594656900000|2020-07-13 16:15:00|69987|69967|69975.7|69955.7|69987.3|69970.1|69975.4|69955.4|495
1594657200000|2020-07-13 16:20:00|69975.5|69955.5|69968.4|69948.4|69976.5|69956.5|69963.4|69945.5|498
1594657500000|2020-07-13 16:25:00|69968.5|69948.5|69962.8|69942.8|69968.9|69952.5|69956.3|69940.5|493
1594657800000|2020-07-13 16:30:00|69963|69943|69961.7|69951.7|69967.3|69952|69955.9|69940.9|345
1594658100000|2020-07-13 16:35:00|69966.8|69946.8|69961|69941|69969.3|69952.1|69953|69935.7|510
1594658400000|2020-07-13 16:40:00|69961.1|69941.1|69956.1|69936.1|69962.4|69942.4|69951.1|69935.5|328
1594658700000|2020-07-13 16:45:00|69956|69936|69959.7|69939.7|69961.4|69946|69946.9|69931.6|432
1594659000000|2020-07-13 16:50:00|69959.8|69939.8|69968.7|69948.7|69969.9|69949.9|69953.8|69937.8|546
1594659300000|2020-07-13 16:55:00|69969.1|69949.1|69958.5|69948.5|69969.4|69953.5|69956.7|69940.7|554
1594659600000|2020-07-13 17:00:00|69958.6|69948.6|69962.6|69942.6|69963.2|69948.6|69955.4|69940.1|442
1594659900000|2020-07-13 17:05:00|69962.5|69942.5|69968.3|69948.3|69974.7|69954.8|69960.6|69940.6|458
1594660200000|2020-07-13 17:10:00|69968.2|69948.2|69964|69944|69968.5|69952.7|69957.6|69942.1|458
1594660500000|2020-07-13 17:15:00|69963.9|69943.9|69965.3|69945.3|69966|69950.1|69957.2|69941.4|420
1594660800000|2020-07-13 17:20:00|69965.6|69945.6|69968.7|69948.7|69969.3|69951.4|69959|69943.6|418
1594661100000|2020-07-13 17:25:00|69968.6|69948.6|69975.7|69955.7|69976.5|69959|69967.5|69948.6|507
1594661400000|2020-07-13 17:30:00|69975.5|69955.5|69977.7|69957.7|69979.1|69964.3|69967.4|69952.6|482
1594661700000|2020-07-13 17:35:00|69977.6|69957.6|69984.1|69964.1|69987.7|69972.2|69972.7|69956.3|490
1594662000000|2020-07-13 17:40:00|69984.4|69964.4|69987.9|69967.9|69988.9|69973.7|69979.5|69964|445
1594662300000|2020-07-13 17:45:00|69988|69968|69992.2|69972.2|69993.3|69973.8|69980.1|69963.7|453
1594662600000|2020-07-13 17:50:00|69992.1|69972.1|69994.6|69974.6|69995.9|69980.9|69986.1|69970.5|387
1594662900000|2020-07-13 17:55:00|69994.5|69974.5|69995.6|69975.6|69996.3|69980.9|69989.2|69972.5|443
1594663200000|2020-07-13 18:00:00|69990.4|69980.4|69992.8|69982.8|70003.5|69984.2|69988.6|69968.7|497
1594663500000|2020-07-13 18:05:00|69998|69978|70015.2|69995.2|70017.2|69999.3|69992.2|69976.3|571
1594663800000|2020-07-13 18:10:00|70015.8|69995.8|70006.9|69986.9|70021.3|70001.3|70006.9|69986.9|679
1594664100000|2020-07-13 18:15:00|70006.6|69986.6|70001.6|69981.6|70009.4|69989.4|69995.4|69980|580
1594664400000|2020-07-13 18:20:00|70001.5|69981.5|70012.9|69992.9|70014.6|69994.6|69991.9|69971.9|660
1594664700000|2020-07-13 18:25:00|70013.9|69993.9|70028.7|70008.7|70030.8|70013.4|70012|69992|741
1594665000000|2020-07-13 18:30:00|70028.9|70008.9|70036.4|70016.4|70039.4|70019.4|70027.5|70007.5|550
1594665300000|2020-07-13 18:35:00|70036.2|70016.2|70027.9|70007.9|70039.5|70023.2|70022.8|70007.2|617
1594665600000|2020-07-13 18:40:00|70028.2|70008.2|70026.6|70006.6|70028.2|70011.6|70018|70003|540
1594665900000|2020-07-13 18:45:00|70026.4|70006.4|70019.3|69999.3|70031.4|70015.3|70018.7|69998.7|538
1594666200000|2020-07-13 18:50:00|70019.2|69999.2|70013.4|69993.4|70023.3|70008.1|70007.5|69992.2|590
1594666500000|2020-07-13 18:55:00|70013.6|69993.6|70019.9|69999.9|70025|70006.1|70008.7|69993.5|629
1594666800000|2020-07-13 19:00:00|70021.2|70001.2|70041.7|70021.7|70043|70023|70021.2|70001.2|768
1594667100000|2020-07-13 19:05:00|70042.2|70022.2|70050.6|70030.6|70057.9|70037.9|70036.8|70016.8|821
1594667400000|2020-07-13 19:10:00|70050.1|70030.1|70034.6|70014.6|70055|70035|70022.3|70002.3|753
1594667700000|2020-07-13 19:15:00|70034.2|70014.2|70032.8|70012.8|70039.3|70019.3|70026.3|70006.3|695
1594668000000|2020-07-13 19:20:00|70033.8|70013.8|70034.5|70014.5|70039.2|70019.2|70028.9|70008.9|625
1594668300000|2020-07-13 19:25:00|70034.4|70014.4|70043|70023|70045.4|70025.4|70034.3|70014.3|695
1594668600000|2020-07-13 19:30:00|70043.5|70023.5|70073.2|70053.2|70073.4|70053.4|70039.9|70019.9|787
1594668900000|2020-07-13 19:35:00|70073.3|70053.3|70065|70045|70083.2|70063.2|70063.4|70043.4|784
1594669200000|2020-07-13 19:40:00|70064.9|70044.9|70051.2|70031.2|70065.3|70045.3|70038.7|70018.7|839
1594669500000|2020-07-13 19:45:00|70051.1|70031.1|70043.7|70023.7|70057|70037|70043.1|70023.1|839
1594669800000|2020-07-13 19:50:00|70044.2|70024.2|70029.6|70009.6|70044.7|70024.7|70025.5|70005.5|783
1594670100000|2020-07-13 19:55:00|70029.5|70009.5|69992|69972|70029.5|70009.5|69989.9|69969.9|586
1594670400000|2020-07-13 20:00:00|69991.6|69971.6|70009|69989|70010.7|69990.7|69990.1|69970.1|505
1594670700000|2020-07-13 20:05:00|70008.7|69988.7|70019.2|69999.2|70022.7|70002.7|70007.9|69987.9|377
1594671000000|2020-07-13 20:10:00|70019.3|69999.3|70011.5|69991.5|70021.7|70001.7|70008.1|69988.1|294
1594671300000|2020-07-13 20:15:00|70011.9|69991.9|70019.3|69999.3|70026.3|70006.3|70010.4|69990.4|281
1594671600000|2020-07-13 20:20:00|70019|69999|70015.4|69995.4|70021.2|70001.2|70012.3|69992.3|280
1594671900000|2020-07-13 20:25:00|70015.1|69995.1|70014.5|69994.5|70017|69997|70013.7|69993.7|241
1594672200000|2020-07-13 20:30:00|70016.6|69996.6|70035.1|70015.1|70039|70019|70015.3|69995.3|334
1594672500000|2020-07-13 20:35:00|70035.2|70015.2|70037.9|70017.9|70038.1|70018.1|70030.7|70010.7|219
1594672800000|2020-07-13 20:40:00|70037.7|70017.7|70046.9|70026.9|70048|70028|70037|70017|262
1594673100000|2020-07-13 20:45:00|70046.8|70026.8|70047.7|70027.7|70053|70033|70044|70024|249
1594673400000|2020-07-13 20:50:00|70047.9|70027.9|70047.1|70027.1|70049.1|70029.1|70045.8|70025.8|196
1594673700000|2020-07-13 20:55:00|70047|70027|70043.9|69973.1|70054.9|70034.9|70038.7|69972.6|276
1594674000000|2020-07-13 21:00:00|70048|69970.3|70049.7|69971.2|70055.5|69973.9|70041.8|69964.1|63
1594674300000|2020-07-13 21:05:00|70067.4|69961.3|70053.7|69982.3|70089.6|69982.3|70048.9|69960.6|62
1594674600000|2020-07-13 21:10:00|70072.2|69960.5|70060|69966.1|70087.1|69982.3|70053.7|69960.5|223
1594674900000|2020-07-13 21:15:00|70060.6|69966|70063.9|69972.8|70077.3|69972.8|70060.5|69965.3|108
1594675200000|2020-07-13 21:20:00|70061.4|69965.8|70065.2|69968.2|70078|69972.8|70056.4|69960.4|94
1594675500000|2020-07-13 21:25:00|70064.1|69968.1|70063.7|69969.7|70080.6|69972.8|70055.8|69960.4|96
1594675800000|2020-07-13 21:30:00|70064.2|69970.7|70067.4|69983.2|70074.7|69990|70054.8|69970.7|178
1594676100000|2020-07-13 21:35:00|70067.1|69983|70058.3|69982.2|70072.6|69988.7|70051.3|69981.4|91
1594676400000|2020-07-13 21:40:00|70056|69985.2|70071.6|69984|70081.7|69989.2|70054.8|69981.7|134
1594676700000|2020-07-13 21:45:00|70076.3|69986.7|70065.6|69987.1|70082.3|69988.7|70062|69981.7|140
1594677000000|2020-07-13 21:50:00|70066|69988.7|70071|69985.4|70085.6|69988.7|70062.3|69981.9|131
1594677300000|2020-07-13 21:55:00|70071.4|69985|70069.4|69984|70080.1|69988.7|70063|69981.4|124
1594677600000|2020-07-13 22:00:00|70064.3|69987.9|70074.6|70023.6|70078.4|70030.3|70045.2|69987.3|533
1594677900000|2020-07-13 22:05:00|70073.6|70021|70060.7|70009.6|70075.1|70021|70051.4|69990.3|636
1594678200000|2020-07-13 22:10:00|70062.3|70010.1|70043.3|70004.5|70065.4|70021.1|70040.9|70000.7|382
1594678500000|2020-07-13 22:15:00|70043.5|70003.8|70044.4|70004.1|70049.3|70011.7|70038.9|69996.9|575
1594678800000|2020-07-13 22:20:00|70044|70004.9|70043.4|70006.3|70046.3|70010|70039.3|69997.4|488
1594679100000|2020-07-13 22:25:00|70042.1|70007|70042.4|70006|70044.7|70016.2|70036.2|69996.1|297
1594679400000|2020-07-13 22:30:00|70042.2|70005.6|70041.5|70002.7|70045|70015.8|70035.8|69987|316
1594679700000|2020-07-13 22:35:00|70041.4|70003.6|70035.3|70015.3|70044.3|70016.6|70035.3|69988.5|321
1594680000000|2020-07-13 22:40:00|70040.1|70009.3|70042.2|70002.9|70043.5|70017.1|70031.7|69996.1|324
1594680300000|2020-07-13 22:45:00|70042.3|70002.4|70041.4|70010.9|70044.5|70018.6|70034.6|70000.1|312
1594680600000|2020-07-13 22:50:00|70036.5|70016.5|70042.6|70004.5|70044.3|70017.1|70035.6|69999.2|393
1594680900000|2020-07-13 22:55:00|70041.6|69999.5|70044.7|70010.6|70046.8|70014.9|70032.5|69990.8|360
1594681200000|2020-07-13 23:00:00|70041.9|70007.4|70041.8|70008.6|70045|70017.7|70035.4|70003.6|405
1594681500000|2020-07-13 23:05:00|70041.7|70008.3|70042.1|70007.3|70042.8|70015.5|70027.5|69998.9|391
1594681800000|2020-07-13 23:10:00|70035.1|70015.1|70037.5|70007|70043.9|70017.6|70031.5|70000.9|364
1594682100000|2020-07-13 23:15:00|70032.4|70012.4|70031.4|70011.4|70040.9|70013.9|70029.6|70001.4|304
1594682400000|2020-07-13 23:20:00|70031.6|70011.6|70030.7|70010.7|70038.5|70015.4|70029.1|70002.1|296
1594682700000|2020-07-13 23:25:00|70031.4|70011.4|70031.2|70011.2|70035.9|70013.9|70028.9|69998.5|276
1594683000000|2020-07-13 23:30:00|70029.8|70009.8|70032.9|70012.9|70038.6|70016.1|70028.3|70000.1|373
1594683300000|2020-07-13 23:35:00|70033|70013|70032.9|70012.9|70034.4|70014.4|70028.1|70008.1|361
1594683600000|2020-07-13 23:40:00|70033|70013|70034.8|70014.8|70035.2|70015.2|70027.9|70007.9|341
1594683900000|2020-07-13 23:45:00|70035.5|70015.5|70031.7|70011.7|70036.6|70016.6|70030.4|70010.4|303
1594684200000|2020-07-13 23:50:00|70031.3|70011.3|70032.4|70012.4|70035.8|70015.8|70027.3|70007.3|374
1594684500000|2020-07-13 23:55:00|70032.1|70012.1|70052.1|70032.1|70054.3|70034.3|70030.5|70010.5|387
1594684800000|2020-07-14 00:00:00|70054.3|70034.3|70067.5|70047.5|70074|70054|70044.5|70024.5|684
1594685100000|2020-07-14 00:05:00|70067.3|70047.3|70076.7|70056.7|70078.6|70058.6|70063.5|70043.5|595
1594685400000|2020-07-14 00:10:00|70076.1|70056.1|70079.4|70059.4|70091.9|70071.9|70067.4|70047.4|660
1594685700000|2020-07-14 00:15:00|70079.7|70059.7|70089|70069|70091.5|70071.5|70073.1|70053.1|663
1594686000000|2020-07-14 00:20:00|70088.9|70068.9|70089.8|70069.8|70106.3|70086.3|70088.8|70068.8|607
1594686300000|2020-07-14 00:25:00|70089.4|70069.4|70090.2|70070.2|70097.8|70077.8|70087.6|70067.6|558
1594686600000|2020-07-14 00:30:00|70090.4|70070.4|70096.4|70076.4|70098.4|70078.4|70088|70068|584
1594686900000|2020-07-14 00:35:00|70096.3|70076.3|70097|70077|70097.6|70077.6|70091.7|70071.7|472
1594687200000|2020-07-14 00:40:00|70096.9|70076.9|70084.7|70064.7|70096.9|70076.9|70078.5|70058.5|575
1594687500000|2020-07-14 00:45:00|70084.8|70064.8|70089.7|70069.7|70095|70075|70084|70064|374
1594687800000|2020-07-14 00:50:00|70089.8|70069.8|70083.6|70063.6|70089.9|70073.5|70078.3|70058.3|495
1594688100000|2020-07-14 00:55:00|70083.5|70063.5|70096.7|70076.7|70101.8|70081.8|70083.5|70063.5|579
1594688400000|2020-07-14 01:00:00|70096.8|70076.8|70125.9|70105.9|70139.4|70119.4|70092|70072|840
1594688700000|2020-07-14 01:05:00|70126|70106|70125.6|70105.6|70126.4|70106.4|70106.2|70086.2|670
1594689000000|2020-07-14 01:10:00|70125.5|70105.5|70123|70103|70126|70106|70114.8|70094.8|550
1594689300000|2020-07-14 01:15:00|70123.5|70103.5|70105.9|70085.9|70131.9|70111.9|70097.6|70077.6|761
1594689600000|2020-07-14 01:20:00|70106|70086|70120.6|70100.6|70122|70102|70094.2|70077.1|638
1594689900000|2020-07-14 01:25:00|70120.7|70100.7|70128.8|70108.8|70129.4|70110.9|70113.3|70097.2|720
1594690200000|2020-07-14 01:30:00|70128.7|70108.7|70119.3|70099.3|70131.7|70114.6|70109.6|70093.4|805
1594690500000|2020-07-14 01:35:00|70118.9|70098.9|70099.6|70079.6|70120.3|70105.1|70089.5|70072.4|826
1594690800000|2020-07-14 01:40:00|70099.7|70079.7|70099|70079|70109|70094.1|70089.4|70074.7|722
1594691100000|2020-07-14 01:45:00|70099.1|70079.1|70120.1|70100.1|70127|70109.9|70094.8|70078.4|782
1594691400000|2020-07-14 01:50:00|70120|70100|70125.9|70105.9|70134.3|70119.8|70107.7|70090.5|715
1594691700000|2020-07-14 01:55:00|70125.7|70105.7|70115.6|70095.6|70126|70110.3|70104.6|70089.4|761
1594692000000|2020-07-14 02:00:00|70115.8|70095.8|70111.1|70091.1|70116.2|70099.8|70092.7|70076.6|754
1594692300000|2020-07-14 02:05:00|70111|70091|70133.2|70113.2|70137.4|70117.9|70101.9|70087|691
1594692600000|2020-07-14 02:10:00|70128.4|70118.4|70145.4|70125.4|70148.6|70131.9|70123.1|70107.9|764
1594692900000|2020-07-14 02:15:00|70145.3|70125.3|70144|70124|70150.9|70135.6|70129|70114.6|668
1594693200000|2020-07-14 02:20:00|70144.1|70124.1|70141.4|70121.4|70149.3|70135.7|70134.5|70119.3|663
1594693500000|2020-07-14 02:25:00|70141.3|70121.3|70116.7|70096.7|70143.5|70128.1|70111.3|70096.3|707
1594693800000|2020-07-14 02:30:00|70118.2|70098.2|70133|70113|70135.1|70121.4|70111.4|70095.5|678
1594694100000|2020-07-14 02:35:00|70133.5|70113.5|70146|70126|70155.3|70140.2|70126.9|70112.1|727
1594694400000|2020-07-14 02:40:00|70145.9|70125.9|70140.9|70120.9|70145.9|70130.7|70130.1|70115|578
1594694700000|2020-07-14 02:45:00|70140.8|70120.8|70131.7|70111.7|70142.6|70127.4|70121.6|70105.2|624
1594695000000|2020-07-14 02:50:00|70131.6|70111.6|70127.2|70117.2|70134.2|70119|70121.4|70104.6|593
1594695300000|2020-07-14 02:55:00|70127.3|70117.3|70130.8|70110.8|70141.2|70125.7|70124.4|70110.1|684
1594695600000|2020-07-14 03:00:00|70130.9|70110.9|70126.5|70106.5|70137.1|70121.6|70121.4|70106.4|688
1594695900000|2020-07-14 03:05:00|70121.6|70111.6|70114.3|70104.3|70130.8|70115.7|70110.6|70096.4|580
1594696200000|2020-07-14 03:10:00|70114.2|70104.2|70115.5|70105.5|70121.2|70106.5|70107.3|70091.7|549
1594696500000|2020-07-14 03:15:00|70115.4|70105.4|70116.4|70106.4|70125.5|70109.8|70111.9|70096.6|547
1594696800000|2020-07-14 03:20:00|70122|70102|70113.8|70103.8|70122.6|70107.5|70111.5|70096.4|452
1594697100000|2020-07-14 03:25:00|70118.7|70098.7|70112.8|70102.8|70118.8|70104|70107|70092.8|445
1594697400000|2020-07-14 03:30:00|70112.9|70102.9|70117.1|70107.1|70123.9|70108.9|70112.7|70098.3|402
1594697700000|2020-07-14 03:35:00|70117|70107|70126.2|70106.2|70128.1|70112.2|70116.8|70101.7|363
1594698000000|2020-07-14 03:40:00|70126.1|70106.1|70126|70106|70133.9|70116.7|70120.1|70103.8|480
1594698300000|2020-07-14 03:45:00|70126.1|70106.1|70123.7|70103.7|70127.6|70111.5|70117.3|70100|394
1594698600000|2020-07-14 03:50:00|70123.8|70103.8|70135.9|70115.9|70139.5|70124.2|70121.3|70103.7|469
1594698900000|2020-07-14 03:55:00|70135.5|70115.5|70135.2|70115.2|70138.8|70121.9|70126.1|70111.2|394
1594699200000|2020-07-14 04:00:00|70134.6|70114.6|70122.8|70112.8|70137.3|70121|70121.6|70105.3|362
1594699500000|2020-07-14 04:05:00|70122.7|70112.7|70134.6|70114.6|70134.8|70119.1|70122.4|70107.6|310
1594699800000|2020-07-14 04:10:00|70134.5|70114.5|70135.9|70115.9|70140.2|70124.7|70129.5|70114.2|318
1594700100000|2020-07-14 04:15:00|70136.1|70116.1|70136.2|70116.2|70137.7|70122|70127.1|70111.8|356
1594700400000|2020-07-14 04:20:00|70136.3|70116.3|70131.7|70111.7|70137.4|70121.8|70125.8|70109.8|298
1594700700000|2020-07-14 04:25:00|70131.6|70111.6|70127.8|70107.8|70131.8|70115.7|70119.9|70105.8|393
1594701000000|2020-07-14 04:30:00|70127.9|70107.9|70129.5|70119.5|70134.1|70119.5|70122.7|70107.2|418
1594701300000|2020-07-14 04:35:00|70129.1|70119.1|70129|70109|70133.2|70119.5|70123.5|70108.9|241
1594701600000|2020-07-14 04:40:00|70129.1|70109.1|70123.2|70113.2|70135.1|70119.9|70123.1|70108.2|329
1594701900000|2020-07-14 04:45:00|70123.7|70113.7|70117.2|70107.2|70130.9|70115.8|70116.1|70100.3|368
1594702200000|2020-07-14 04:50:00|70117.3|70107.3|70116.3|70106.3|70123.6|70108.4|70111.9|70097|398
1594702500000|2020-07-14 04:55:00|70116.4|70106.4|70119.9|70099.9|70125.1|70109.7|70114.6|70099.1|331
1594702800000|2020-07-14 05:00:00|70119.6|70099.6|70111.3|70091.3|70120.1|70105.3|70102.8|70085.8|648
1594703100000|2020-07-14 05:05:00|70106.4|70096.4|70117.2|70097.2|70117.2|70101.9|70102.7|70087.4|448
1594703400000|2020-07-14 05:10:00|70117|70097|70132.2|70112.2|70133.8|70119.2|70110.7|70095.8|479
1594703700000|2020-07-14 05:15:00|70132|70112|70125.3|70105.3|70134.8|70118.8|70117.3|70102.3|480
1594704000000|2020-07-14 05:20:00|70119.9|70109.9|70126.3|70106.3|70131.1|70116.1|70119.9|70106.1|346
1594704300000|2020-07-14 05:25:00|70126.5|70106.5|70122|70102|70130.6|70114.4|70116.1|70100.6|501
1594704600000|2020-07-14 05:30:00|70117.1|70107.1|70118.8|70098.8|70124.8|70109.2|70110.7|70095.8|525
1594704900000|2020-07-14 05:35:00|70119.3|70099.3|70116.6|70096.6|70122.7|70108.1|70110.4|70095.6|560
1594705200000|2020-07-14 05:40:00|70116.8|70096.8|70124.7|70104.7|70124.9|70110.5|70110.6|70096|494
1594705500000|2020-07-14 05:45:00|70124.8|70104.8|70129.5|70119.5|70136.4|70120.7|70119.6|70104.8|640
1594705800000|2020-07-14 05:50:00|70129.3|70119.3|70144.4|70124.4|70148.7|70132.3|70129.2|70114.5|604
1594706100000|2020-07-14 05:55:00|70144.3|70124.3|70152.8|70132.8|70159|70141.6|70143.1|70123.9|605
1594706400000|2020-07-14 06:00:00|70152.7|70132.7|70147.4|70137.4|70159.8|70144.5|70144|70129.1|665
1594706700000|2020-07-14 06:05:00|70152.6|70132.6|70149.4|70139.4|70165.5|70149.4|70145|70130.2|628
1594707000000|2020-07-14 06:10:00|70149.3|70139.3|70140.3|70120.3|70149.4|70139.4|70131.5|70116|654
1594707300000|2020-07-14 06:15:00|70134.8|70124.8|70143.5|70123.5|70153.1|70135.8|70132.4|70116.3|630
1594707600000|2020-07-14 06:20:00|70141.6|70121.6|70133.5|70113.5|70141.6|70125.5|70124|70108.7|618
1594707900000|2020-07-14 06:25:00|70133|70113|70123.2|70103.2|70144.3|70129.1|70116.4|70100|753
1594708200000|2020-07-14 06:30:00|70118.4|70108.4|70119.4|70109.4|70129.4|70114.3|70115.3|70099.9|616
1594708500000|2020-07-14 06:35:00|70119.3|70109.3|70120.4|70110.4|70132.8|70121.5|70112.7|70099.3|585
1594708800000|2020-07-14 06:40:00|70120.3|70110.3|70136.6|70116.6|70139.4|70124.5|70116.1|70101|592
1594709100000|2020-07-14 06:45:00|70136.5|70116.5|70126.2|70116.2|70137.4|70122|70120.8|70105.8|494
1594709400000|2020-07-14 06:50:00|70126.5|70116.5|70138.9|70128.9|70144.9|70129.8|70126.4|70111.3|498
1594709700000|2020-07-14 06:55:00|70138.7|70128.7|70145.7|70135.7|70155.4|70140.4|70134.7|70119.7|606
1594710000000|2020-07-14 07:00:00|70145.5|70135.5|70150.4|70140.4|70157.7|70143.3|70141.8|70127|527
1594710300000|2020-07-14 07:05:00|70150.6|70140.6|70175.5|70165.5|70184.3|70168.4|70150.5|70135.4|632
1594710600000|2020-07-14 07:10:00|70175.3|70165.3|70174.2|70154.2|70183.8|70168.6|70168.1|70154.2|602
1594710900000|2020-07-14 07:15:00|70174.1|70154.1|70194.9|70184.9|70209.6|70194.2|70168.4|70154.1|655
1594711200000|2020-07-14 07:20:00|70195|70185|70196.2|70176.2|70205.7|70191.4|70188.4|70174|572
1594711500000|2020-07-14 07:25:00|70196.8|70176.8|70179.6|70169.6|70197|70182.6|70176.4|70161.4|545
1594711800000|2020-07-14 07:30:00|70179.9|70169.9|70187.4|70177.4|70194.8|70179.7|70178.1|70163.6|610
1594712100000|2020-07-14 07:35:00|70187.5|70177.5|70214.4|70204.4|70220.1|70204.8|70187.5|70176.3|582
1594712400000|2020-07-14 07:40:00|70219.5|70199.5|70210.9|70190.9|70230.3|70213.7|70207.4|70190.3|705
1594712700000|2020-07-14 07:45:00|70210.8|70190.8|70205|70195|70218.9|70204.1|70198.8|70184.1|590
1594713000000|2020-07-14 07:50:00|70204.8|70194.8|70212.8|70202.8|70224.4|70207.1|70200.5|70187.8|531
1594713300000|2020-07-14 07:55:00|70212.7|70202.7|70232.4|70222.4|70238.9|70222.8|70207.9|70192.9|575
1594713600000|2020-07-14 08:00:00|70232.7|70222.7|70214.9|70204.9|70239.5|70224.6|70207.3|70192.1|612
1594713900000|2020-07-14 08:05:00|70215|70205|70206.9|70196.9|70232.1|70217.4|70206.4|70192.2|627
1594714200000|2020-07-14 08:10:00|70207|70197|70228.3|70218.3|70234.9|70220|70204.3|70189.3|609
1594714500000|2020-07-14 08:15:00|70228.5|70218.5|70243.4|70223.4|70247.4|70232.4|70225.9|70210.9|571
1594714800000|2020-07-14 08:20:00|70237.9|70227.9|70255.3|70245.3|70264.9|70251.7|70236.4|70221.2|603
1594715100000|2020-07-14 08:25:00|70260.3|70240.3|70253.4|70243.4|70263.5|70247.8|70242.7|70225.1|638
1594715400000|2020-07-14 08:30:00|70253|70243|70248.1|70238.1|70260.9|70247.4|70245.6|70232.1|552
1594715700000|2020-07-14 08:35:00|70248|70238|70239.1|70219.1|70260.9|70245.9|70235.3|70218.8|566
1594716000000|2020-07-14 08:40:00|70239.2|70219.2|70231.9|70211.9|70246.3|70231.4|70225.1|70209.9|538
1594716300000|2020-07-14 08:45:00|70232|70212|70218.9|70208.9|70234.2|70221.5|70216.9|70201.8|523
1594716600000|2020-07-14 08:50:00|70223.8|70203.8|70227.6|70207.6|70235.3|70220|70217.4|70203.7|461
1594716900000|2020-07-14 08:55:00|70227.5|70207.5|70230.1|70210.1|70231.8|70217.6|70220.2|70205.1|394
1594717200000|2020-07-14 09:00:00|70230.2|70210.2|70223.3|70203.3|70239.7|70223.5|70215.4|70200.1|630
1594717500000|2020-07-14 09:05:00|70223.4|70203.4|70199.7|70189.7|70224.2|70209.2|70199.7|70185|574
1594717800000|2020-07-14 09:10:00|70199.8|70189.8|70209.6|70189.6|70218.9|70203|70199.8|70189.2|596
1594718100000|2020-07-14 09:15:00|70209.7|70189.7|70203.8|70183.8|70209.9|70194.8|70190.6|70175|517
1594718400000|2020-07-14 09:20:00|70203.7|70183.7|70203.2|70183.2|70211.5|70195.2|70193|70177.8|541
1594718700000|2020-07-14 09:25:00|70203.3|70183.3|70199.3|70179.3|70205.8|70190.7|70194.6|70179.2|463
1594719000000|2020-07-14 09:30:00|70194.6|70184.6|70199|70179|70203.3|70187.9|70188.9|70174.2|593
1594719300000|2020-07-14 09:35:00|70198.9|70178.9|70201.7|70181.7|70204.7|70189.1|70187.7|70171.9|497
1594719600000|2020-07-14 09:40:00|70201.8|70181.8|70202.9|70182.9|70203.9|70188.8|70194.7|70179.3|460
1594719900000|2020-07-14 09:45:00|70201.6|70181.6|70187.5|70167.5|70201.6|70186.5|70181.2|70166.1|564
1594720200000|2020-07-14 09:50:00|70187.2|70167.2|70192.8|70172.8|70196|70180|70180.8|70165.4|578
1594720500000|2020-07-14 09:55:00|70193|70173|70208|70188|70217.9|70198|70187.8|70171.7|570
1594720800000|2020-07-14 10:00:00|70208.6|70188.6|70205.1|70185.1|70215.7|70200.8|70193.8|70174.3|604
1594721100000|2020-07-14 10:05:00|70205.4|70185.4|70195.7|70175.7|70208|70192.2|70190.3|70174.1|584
1594721400000|2020-07-14 10:10:00|70195.6|70175.6|70203.6|70183.6|70207.9|70187.9|70191.7|70175.5|565
1594721700000|2020-07-14 10:15:00|70203.8|70183.8|70208|70188|70212.1|70197.4|70201.6|70183.7|485
1594722000000|2020-07-14 10:20:00|70208.1|70188.1|70201.8|70191.8|70208.6|70193.4|70198.2|70182.4|414
1594722300000|2020-07-14 10:25:00|70201.7|70191.7|70208|70198|70213.4|70198.4|70200.5|70185.6|357
1594722600000|2020-07-14 10:30:00|70213.3|70193.3|70212.7|70192.7|70217.2|70200.8|70204.3|70188.4|460
1594722900000|2020-07-14 10:35:00|70212.6|70192.6|70202.3|70192.3|70213.1|70196.5|70201.2|70186.5|475
1594723200000|2020-07-14 10:40:00|70202.2|70192.2|70203.5|70193.5|70211|70193.8|70198.8|70183.4|477
1594723500000|2020-07-14 10:45:00|70208.4|70188.4|70196.1|70176.1|70211.9|70194.5|70191.1|70175.7|495
1594723800000|2020-07-14 10:50:00|70195.9|70175.9|70199.4|70179.4|70201.8|70185.1|70191|70175.6|409
1594724100000|2020-07-14 10:55:00|70199.3|70179.3|70192.6|70172.6|70201.3|70185.4|70185.7|70170.5|415
1594724400000|2020-07-14 11:00:00|70192.7|70172.7|70196.6|70176.6|70200.6|70180.6|70187.4|70171.7|491
1594724700000|2020-07-14 11:05:00|70196.5|70176.5|70198.8|70178.8|70203.3|70186.1|70189.1|70173.8|540
1594725000000|2020-07-14 11:10:00|70199.5|70179.5|70203|70183|70211|70191|70197.5|70177.5|577
1594725300000|2020-07-14 11:15:00|70203.2|70183.2|70187.6|70167.6|70203.8|70183.8|70183|70166.8|600
1594725600000|2020-07-14 11:20:00|70187.7|70167.7|70188|70168|70190.9|70175.2|70180.5|70165.4|481
1594725900000|2020-07-14 11:25:00|70187.9|70167.9|70178|70158|70190.1|70170.1|70173.4|70156.9|450
1594726200000|2020-07-14 11:30:00|70177.9|70157.9|70171.3|70151.3|70181.2|70164.6|70167.5|70151.2|520
1594726500000|2020-07-14 11:35:00|70171.4|70151.4|70176.1|70156.1|70177|70160.4|70166.6|70149.6|561
1594726800000|2020-07-14 11:40:00|70176|70156|70175.2|70165.2|70181.5|70166.4|70170.5|70151.9|544
1594727100000|2020-07-14 11:45:00|70179.9|70159.9|70183.9|70163.9|70193.2|70178.1|70172.9|70157.2|621
1594727400000|2020-07-14 11:50:00|70184.1|70164.1|70178.5|70158.5|70193.4|70177.8|70173.8|70158.3|564
1594727700000|2020-07-14 11:55:00|70178.7|70158.7|70174.6|70154.6|70186.1|70166.1|70165.7|70150.2|544
1594728000000|2020-07-14 12:00:00|70173.6|70153.6|70175|70155|70179.9|70162.2|70169.4|70149.4|608
1594728300000|2020-07-14 12:05:00|70174.9|70154.9|70178.3|70158.3|70181.3|70165.5|70169|70152.8|454
1594728600000|2020-07-14 12:10:00|70178.5|70158.5|70174.9|70154.9|70182.2|70166.4|70170.3|70154.5|454
1594728900000|2020-07-14 12:15:00|70174.8|70154.8|70174.5|70164.5|70184.3|70168.3|70164|70149.4|497
1594729200000|2020-07-14 12:20:00|70178.3|70158.3|70187.4|70167.4|70189.9|70174.1|70175.1|70158.3|623
1594729500000|2020-07-14 12:25:00|70188|70168|70188.5|70168.5|70190.9|70170.9|70179|70159|496
1594729800000|2020-07-14 12:30:00|70188|70168|70185.4|70165.4|70192.9|70172.9|70171.1|70154.6|658
1594730100000|2020-07-14 12:35:00|70186|70166|70199.2|70179.2|70200.3|70180.3|70172.7|70156.9|721
1594730400000|2020-07-14 12:40:00|70199.4|70179.4|70187.3|70167.3|70200.6|70180.6|70183.4|70166.3|662
1594730700000|2020-07-14 12:45:00|70187.1|70167.1|70179.5|70159.5|70188.8|70174|70174.7|70157.7|568
1594731000000|2020-07-14 12:50:00|70180.2|70160.2|70180.8|70160.8|70184.1|70164.1|70171.2|70155.8|714
1594731300000|2020-07-14 12:55:00|70180.6|70160.6|70190.1|70170.1|70197.3|70177.3|70173.2|70155.5|757
1594731600000|2020-07-14 13:00:00|70190.3|70170.3|70185.1|70175.1|70196.9|70178|70178.4|70161.4|767
1594731900000|2020-07-14 13:05:00|70185|70175|70207.5|70197.5|70218.4|70203.2|70184.4|70169.3|806
1594732200000|2020-07-14 13:10:00|70207.6|70197.6|70219.5|70199.5|70220.8|70205.6|70202.7|70186.4|732
1594732500000|2020-07-14 13:15:00|70219.7|70199.7|70220|70200|70223.6|70206|70208.5|70192.8|746
1594732800000|2020-07-14 13:20:00|70219.6|70199.6|70220.9|70200.9|70223.5|70208.4|70210.1|70190.1|730
1594733100000|2020-07-14 13:25:00|70221.6|70201.6|70226.9|70206.9|70229.8|70215.4|70217.5|70200.5|771
1594733400000|2020-07-14 13:30:00|70226.7|70206.7|70198.8|70178.8|70242.7|70226.6|70186.5|70171.7|756
1594733700000|2020-07-14 13:35:00|70199.2|70179.2|70193.1|70173.1|70209.1|70193.5|70192|70172|843
1594734000000|2020-07-14 13:40:00|70193.2|70173.2|70180.6|70160.6|70201.8|70185.8|70175.2|70157.8|806
1594734300000|2020-07-14 13:45:00|70180.7|70160.7|70201|70181|70201.9|70183.6|70166.7|70151.7|834
1594734600000|2020-07-14 13:50:00|70200.9|70180.9|70201.6|70181.6|70222.3|70206.3|70189.7|70175.3|858
1594734900000|2020-07-14 13:55:00|70202|70182|70177.8|70157.8|70211.7|70196|70170.8|70150.8|916
1594735200000|2020-07-14 14:00:00|70178.3|70158.3|70177.9|70157.9|70186.5|70166.5|70170.9|70150.9|930
1594735500000|2020-07-14 14:05:00|70177.6|70157.6|70171.3|70151.3|70183.3|70163.3|70162.1|70146.4|812
1594735800000|2020-07-14 14:10:00|70171.1|70151.1|70169.3|70149.3|70173.4|70157.2|70157.4|70142|835
1594736100000|2020-07-14 14:15:00|70168.8|70148.8|70159.6|70139.6|70173.5|70153.5|70154.2|70136.1|867
1594736400000|2020-07-14 14:20:00|70160|70140|70149.4|70129.4|70167|70152.1|70142.7|70122.7|830
1594736700000|2020-07-14 14:25:00|70149.6|70129.6|70149.2|70129.2|70158.2|70138.5|70145.1|70125.3|873
1594737000000|2020-07-14 14:30:00|70148.9|70128.9|70138.4|70118.4|70149.8|70129.9|70132.1|70114.6|889
1594737300000|2020-07-14 14:35:00|70138.5|70118.5|70150.9|70130.9|70157.8|70142.7|70137.8|70117.8|872
1594737600000|2020-07-14 14:40:00|70150.5|70130.5|70141.1|70121.1|70150.5|70130.5|70129.9|70114|822
1594737900000|2020-07-14 14:45:00|70141|70121|70137.7|70117.7|70143.5|70125.1|70124.4|70107.6|835
1594738200000|2020-07-14 14:50:00|70137.8|70117.8|70122.9|70102.9|70140|70123.9|70114.8|70098.2|833
1594738500000|2020-07-14 14:55:00|70123|70103|70139.8|70119.8|70151.1|70131.1|70118.7|70101|818
1594738800000|2020-07-14 15:00:00|70139.9|70119.9|70141.6|70121.6|70154.2|70134.2|70131.4|70111.4|876
1594739100000|2020-07-14 15:05:00|70143|70123|70124.7|70104.7|70152.2|70132.2|70119.7|70101.1|947
1594739400000|2020-07-14 15:10:00|70124.2|70104.2|70133.1|70113.1|70136.2|70116.2|70115.3|70097.7|873
1594739700000|2020-07-14 15:15:00|70132.8|70112.8|70131.5|70111.5|70138.4|70118.4|70124.3|70104.3|801
1594740000000|2020-07-14 15:20:00|70131.4|70111.4|70136.2|70116.2|70137.1|70117.6|70122.3|70107.1|745
1594740300000|2020-07-14 15:25:00|70135.9|70115.9|70130|70110|70141|70122.5|70126.7|70106.7|780
1594740600000|2020-07-14 15:30:00|70130.9|70110.9|70117.2|70097.2|70136.2|70116.2|70110.3|70092.8|885
1594740900000|2020-07-14 15:35:00|70117.3|70097.3|70124.1|70104.1|70126.3|70106.3|70113.1|70093.1|708
1594741200000|2020-07-14 15:40:00|70124.9|70104.9|70112.1|70092.1|70126.6|70106.6|70103.5|70087.5|697
1594741500000|2020-07-14 15:45:00|70111.9|70091.9|70108.2|70088.2|70115.1|70097|70107|70087.3|764
1594741800000|2020-07-14 15:50:00|70108.1|70088.1|70110.1|70090.1|70113.9|70093.9|70107.5|70087.5|682
1594742100000|2020-07-14 15:55:00|70110|70090|70108.3|70088.3|70119.2|70100.1|70102.8|70084.7|670
1594742400000|2020-07-14 16:00:00|70108.2|70088.2|70115.9|70095.9|70119.3|70103.1|70102.6|70085.7|607
1594742700000|2020-07-14 16:05:00|70115.8|70095.8|70127.8|70107.8|70131|70111|70114.3|70094.3|548
1594743000000|2020-07-14 16:10:00|70127.9|70107.9|70105|70085|70128.4|70112.8|70101.7|70081.7|506
1594743300000|2020-07-14 16:15:00|70105.4|70085.4|70100.5|70080.5|70105.4|70085.9|70093.8|70075|557
1594743600000|2020-07-14 16:20:00|70100.6|70080.6|70102|70082|70102.3|70082.3|70095.8|70075.8|469
1594743900000|2020-07-14 16:25:00|70102.1|70082.1|70106.8|70086.8|70108.7|70088.7|70098.2|70081|414
1594744200000|2020-07-14 16:30:00|70106.7|70086.7|70099.8|70079.8|70106.7|70086.7|70092.4|70076|541
1594744500000|2020-07-14 16:35:00|70099.3|70079.3|70101.3|70081.3|70104.8|70084.8|70089.7|70074.6|474
1594744800000|2020-07-14 16:40:00|70101.1|70081.1|70099.8|70079.8|70105|70087.7|70095.9|70077.8|496
1594745100000|2020-07-14 16:45:00|70099.9|70079.9|70095.2|70075.2|70099.9|70079.9|70089.3|70072.2|497
1594745400000|2020-07-14 16:50:00|70095.1|70075.1|70099.2|70079.2|70100.9|70080.9|70092.9|70072.9|519
1594745700000|2020-07-14 16:55:00|70099.3|70079.3|70095.1|70075.1|70104.1|70087.4|70094.4|70074.4|440
1594746000000|2020-07-14 17:00:00|70095.2|70075.2|70094.6|70074.6|70099.5|70082|70088.4|70068.4|518
1594746300000|2020-07-14 17:05:00|70094.4|70074.4|70099.9|70079.9|70103.2|70083.2|70089.1|70069.1|579
1594746600000|2020-07-14 17:10:00|70100.1|70080.1|70093.9|70073.9|70100.5|70080.5|70090.3|70070.3|520
1594746900000|2020-07-14 17:15:00|70093.8|70073.8|70099.6|70079.6|70102.8|70087.9|70091.1|70071.1|459
1594747200000|2020-07-14 17:20:00|70099.7|70079.7|70092.1|70072.1|70100.9|70080.9|70089.5|70069.5|461
1594747500000|2020-07-14 17:25:00|70092|70072|70097.1|70077.1|70097.5|70078|70088|70069.8|434
1594747800000|2020-07-14 17:30:00|70096.9|70076.9|70091.2|70071.2|70099.9|70079.9|70083.9|70068.5|511
1594748100000|2020-07-14 17:35:00|70091.3|70071.3|70089.8|70069.8|70094.5|70077.1|70085.2|70067.8|471
1594748400000|2020-07-14 17:40:00|70089.9|70069.9|70087.4|70067.4|70095|70075.8|70082.3|70066.8|397
1594748700000|2020-07-14 17:45:00|70087.5|70067.5|70081.8|70061.8|70088.5|70072.9|70076.8|70059.9|390
1594749000000|2020-07-14 17:50:00|70081.7|70061.7|70084.1|70064.1|70084.4|70064.4|70078.8|70058.8|362
1594749300000|2020-07-14 17:55:00|70084.2|70064.2|70117.6|70097.6|70129.7|70109.7|70079.9|70062.5|651
1594749600000|2020-07-14 18:00:00|70117.4|70097.4|70108.2|70088.2|70122.8|70102.8|70101.6|70081.6|886
1594749900000|2020-07-14 18:05:00|70108.5|70088.5|70120.1|70100.1|70124.2|70104.2|70107|70087|690
1594750200000|2020-07-14 18:10:00|70120.2|70100.2|70130.3|70110.3|70134|70115.9|70114.7|70094.7|617
1594750500000|2020-07-14 18:15:00|70129.8|70109.8|70127.1|70107.1|70133.8|70113.8|70121.5|70104|468
1594750800000|2020-07-14 18:20:00|70127|70107|70123.5|70103.5|70127.8|70108.7|70114.8|70099.8|502
1594751100000|2020-07-14 18:25:00|70123.4|70103.4|70106.1|70086.1|70129.1|70109.1|70103.8|70083.8|597
1594751400000|2020-07-14 18:30:00|70106.5|70086.5|70101.7|70081.7|70106.5|70086.5|70092.6|70072.6|703
1594751700000|2020-07-14 18:35:00|70101.8|70081.8|70113.9|70093.9|70114|70094.5|70098.8|70079.7|542
1594752000000|2020-07-14 18:40:00|70113.8|70093.8|70106.1|70086.1|70114.6|70094.6|70105.3|70085.3|411
1594752300000|2020-07-14 18:45:00|70106.3|70086.3|70112.2|70092.2|70112.7|70092.7|70095.3|70079.4|561
1594752600000|2020-07-14 18:50:00|70111.9|70091.9|70101.4|70081.4|70113|70093|70100.3|70081.1|460
1594752900000|2020-07-14 18:55:00|70101.3|70081.3|70111.5|70091.5|70111.5|70091.5|70097.7|70077.7|570
1594753200000|2020-07-14 19:00:00|70111.4|70091.4|70122.6|70102.6|70123.3|70103.3|70108.1|70088.1|700
1594753500000|2020-07-14 19:05:00|70121.6|70101.6|70119.9|70099.9|70127.7|70107.7|70114.4|70094.4|644
1594753800000|2020-07-14 19:10:00|70120.2|70100.2|70126.3|70106.3|70128|70108|70118.1|70098.1|608
1594754100000|2020-07-14 19:15:00|70126.1|70106.1|70133.4|70113.4|70134.5|70114.5|70122.7|70102.7|486
1594754400000|2020-07-14 19:20:00|70133.3|70113.3|70126.5|70106.5|70135.2|70115.2|70125.1|70105.1|418
1594754700000|2020-07-14 19:25:00|70126.2|70106.2|70128.1|70108.1|70131.4|70111.4|70123.7|70103.7|507
1594755000000|2020-07-14 19:30:00|70128|70108|70126.2|70106.2|70128.9|70108.9|70121.4|70101.4|454
1594755300000|2020-07-14 19:35:00|70126.6|70106.6|70130.7|70110.7|70132.7|70115.5|70125.4|70106.2|377
1594755600000|2020-07-14 19:40:00|70131|70111|70124.5|70104.5|70132.2|70112.2|70116.2|70096.2|487
1594755900000|2020-07-14 19:45:00|70124.4|70104.4|70121.2|70101.2|70128.2|70108.2|70120.2|70100.2|454
1594756200000|2020-07-14 19:50:00|70121.4|70101.4|70114.1|70094.1|70121.7|70104.9|70112.2|70092.2|614
1594756500000|2020-07-14 19:55:00|70114.9|70094.9|70117.7|70097.7|70120.2|70100.2|70113.6|70093.6|480
1594756800000|2020-07-14 20:00:00|70117.8|70097.8|70117.7|70097.7|70118.6|70098.6|70117.1|70097.1|200
1594757100000|2020-07-14 20:05:00|70117|70097|70116.1|70096.1|70118.3|70098.3|70115.6|70095.6|172
1594757400000|2020-07-14 20:10:00|70116.6|70096.6|70125.8|70105.8|70129.2|70109.2|70116.6|70096.6|232
1594757700000|2020-07-14 20:15:00|70125.6|70105.6|70125.3|70105.3|70125.6|70109.2|70119.2|70102.9|170
1594758000000|2020-07-14 20:20:00|70124.6|70104.6|70122.9|70102.9|70125.5|70105.5|70121.8|70101.8|171
1594758300000|2020-07-14 20:25:00|70123.4|70103.4|70122|70102|70124.9|70104.9|70121.2|70101.2|170
1594758600000|2020-07-14 20:30:00|70122.7|70102.7|70122.8|70102.8|70123.1|70103.1|70120.2|70100.2|166
1594758900000|2020-07-14 20:35:00|70121.1|70101.1|70122.2|70102.2|70123.7|70103.7|70119.5|70099.5|139
1594759200000|2020-07-14 20:40:00|70121.9|70101.9|70121.6|70101.6|70122.9|70102.9|70119.7|70099.7|141
1594759500000|2020-07-14 20:45:00|70122.6|70102.6|70121.5|70101.5|70122.9|70102.9|70120.4|70100.4|279
1594759800000|2020-07-14 20:50:00|70122|70102|70122.6|70102.6|70123|70103|70120.5|70100.5|283
1594760100000|2020-07-14 20:55:00|70122.4|70102.4|70127.4|70091.4|70132.7|70106.6|70116|70088.8|193
1594760400000|2020-07-14 21:00:00|70138.3|70086.6|70133.3|70086.8|70148.1|70089.7|70130.3|70081.5|58
1594760700000|2020-07-14 21:05:00|70126.3|70085.7|70144.8|70086.9|70156.8|70098.7|70126.3|70067.7|117
1594761000000|2020-07-14 21:10:00|70151.1|70087.9|70132.4|70081.3|70151.1|70094.7|70130.4|70072.7|149
1594761300000|2020-07-14 21:15:00|70143.2|70091.7|70140.4|70086.9|70151.6|70096.7|70129.3|70072|110
1594761600000|2020-07-14 21:20:00|70135.8|70086|70135.6|70081.9|70149|70094.8|70128.9|70069.1|129
1594761900000|2020-07-14 21:25:00|70136.1|70083.3|70131.6|70079.7|70148.4|70093.9|70127.5|70061.7|110
1594762200000|2020-07-14 21:30:00|70135.2|70076.5|70131.8|70091|70147|70096.4|70123.9|70076.5|216
1594762500000|2020-07-14 21:35:00|70132.7|70091.7|70125.4|70080|70143.4|70096.8|70114.7|70071.4|211
1594762800000|2020-07-14 21:40:00|70126.7|70079.2|70117.5|70082.9|70128|70096|70108.7|70077.1|181
1594763100000|2020-07-14 21:45:00|70120|70083.1|70114.2|70080.8|70122.2|70089.6|70105.5|70072.7|164
1594763400000|2020-07-14 21:50:00|70107.6|70087.6|70112.1|70081.1|70119.3|70090.9|70102.2|70073.8|144
1594763700000|2020-07-14 21:55:00|70111.9|70081.7|70096.5|70064.3|70113.3|70087.6|70084.4|70050.4|229
1594764000000|2020-07-14 22:00:00|70094.9|70063.3|70088|70057.5|70099.8|70067.1|70081|70049.2|220
1594764300000|2020-07-14 22:05:00|70081.8|70061.8|70087|70056.8|70089.1|70063.5|70080.2|70054.8|141
1594764600000|2020-07-14 22:10:00|70082.3|70062.3|70068.9|70048.9|70088.6|70064.4|70062.5|70040.4|320
1594764900000|2020-07-14 22:15:00|70078.3|70044|70057.5|70037.5|70078.3|70050.9|70054|70034|341
1594765200000|2020-07-14 22:20:00|70057|70037|70048.1|70028.1|70057.3|70037.3|70046.9|70026.9|273
1594765500000|2020-07-14 22:25:00|70048|70028|70052.3|70032.3|70052.8|70032.8|70045.1|70025.1|377
1594765800000|2020-07-14 22:30:00|70052.4|70032.4|70051.7|70031.7|70056.2|70036.2|70048.1|70028.1|318
1594766100000|2020-07-14 22:35:00|70051.6|70031.6|70051.3|70031.3|70052.9|70032.9|70048.3|70028.3|297
1594766400000|2020-07-14 22:40:00|70051.4|70031.4|70050.3|70030.3|70053.7|70033.7|70048.5|70028.5|342
1594766700000|2020-07-14 22:45:00|70050.2|70030.2|70035.7|70015.7|70050.5|70030.5|70032|70012|451
1594767000000|2020-07-14 22:50:00|70035.1|70015.1|70043|70023|70048.5|70028.5|70031.5|70011.5|453
1594767300000|2020-07-14 22:55:00|70043.9|70023.9|70043.1|70023.1|70045.6|70025.6|70034.8|70014.8|489
1594767600000|2020-07-14 23:00:00|70040.1|70020.1|70021.7|70001.7|70045|70025|70021.1|70001.1|449
1594767900000|2020-07-14 23:05:00|70021.9|70001.9|70024.1|70004.1|70036.2|70016.2|70018.9|69998.9|579
1594768200000|2020-07-14 23:10:00|70023.9|70003.9|70034.2|70014.2|70037.4|70017.4|70021.6|70001.6|486
1594768500000|2020-07-14 23:15:00|70034.6|70014.6|70024.2|70004.2|70045.1|70025.1|70024.2|70004.2|464
1594768800000|2020-07-14 23:20:00|70023|70003|70035|70015|70035.3|70015.3|70021.8|70001.8|296
1594769100000|2020-07-14 23:25:00|70034.6|70014.6|70033.7|70013.7|70036.5|70016.5|70028.8|70008.8|301
1594769400000|2020-07-14 23:30:00|70033.8|70013.8|70035.2|70015.2|70035.9|70015.9|70032.5|70012.5|190
1594769700000|2020-07-14 23:35:00|70035.4|70015.4|70034.4|70014.4|70036.1|70016.1|70029.2|70009.2|239
1594770000000|2020-07-14 23:40:00|70034.3|70014.3|70030.6|70010.6|70035.2|70015.2|70028.2|70008.2|350
1594770300000|2020-07-14 23:45:00|70031.2|70011.2|70038.6|70018.6|70043.8|70023.8|70029.9|70009.9|289
1594770600000|2020-07-14 23:50:00|70038.7|70018.7|70036|70016|70039.3|70019.3|70030.4|70010.4|234
1594770900000|2020-07-14 23:55:00|70035.8|70015.8|70034.7|70014.7|70036.3|70016.3|70032.3|70012.3|289
1594771200000|2020-07-15 00:00:00|70034.5|70014.5|70019.1|69999.1|70035.4|70015.4|70009.7|69989.7|570
1594771500000|2020-07-15 00:05:00|70019.2|69999.2|69973.2|69953.2|70019.4|69999.4|69973.1|69953.1|716
1594771800000|2020-07-15 00:10:00|69972.9|69952.9|69993|69973|69993.5|69973.5|69965.3|69945.3|746
1594772100000|2020-07-15 00:15:00|69992.6|69972.6|69997.5|69977.5|70005.8|69985.8|69987.7|69967.7|513
1594772400000|2020-07-15 00:20:00|69998|69978|70023.7|70003.7|70026.7|70006.7|69997.1|69977.1|610
1594772700000|2020-07-15 00:25:00|70023.3|70003.3|70028.4|70008.4|70030.2|70010.2|70016.5|69996.5|617
1594773000000|2020-07-15 00:30:00|70028.6|70008.6|70026.5|70006.5|70030.1|70010.1|70021.9|70001.9|542
1594773300000|2020-07-15 00:35:00|70026.8|70006.8|70005.3|69985.3|70032.1|70012.1|70002.7|69982.7|534
1594773600000|2020-07-15 00:40:00|70005.1|69985.1|69988.7|69968.7|70005.7|69985.7|69981.5|69961.5|469
1594773900000|2020-07-15 00:45:00|69988.5|69968.5|70004.3|69984.3|70004.7|69984.7|69986.7|69966.7|448
1594774200000|2020-07-15 00:50:00|70004.2|69984.2|69993.6|69973.6|70006.9|69986.9|69993.1|69973.1|450
1594774500000|2020-07-15 00:55:00|69993.4|69973.4|70000|69980|70006.3|69986.3|69990.7|69970.7|479
1594774800000|2020-07-15 01:00:00|70000.1|69980.1|70013.7|69993.7|70014.1|69994.1|69999.4|69979.4|544
1594775100000|2020-07-15 01:05:00|70013.3|69993.3|70009.4|69989.4|70021.3|70001.3|70007.6|69987.6|572
1594775400000|2020-07-15 01:10:00|70009.3|69989.3|69983.7|69963.7|70010.1|69990.1|69983.3|69963.3|541
1594775700000|2020-07-15 01:15:00|69984|69964|69996.4|69976.4|69999.7|69979.7|69972.4|69952.4|715
1594776000000|2020-07-15 01:20:00|69996.2|69976.2|69960.7|69940.7|69999.4|69979.4|69960.1|69940.1|673
1594776300000|2020-07-15 01:25:00|69960.8|69940.8|69931.5|69911.5|69961.2|69941.2|69927.8|69907.8|729
1594776600000|2020-07-15 01:30:00|69931.4|69911.4|69934.7|69914.7|69965.4|69945.4|69921|69901|938
1594776900000|2020-07-15 01:35:00|69934.3|69914.3|69984.2|69964.2|69988.7|69968.7|69932.9|69912.9|921
1594777200000|2020-07-15 01:40:00|69984.8|69964.8|70001.9|69981.9|70002.5|69982.5|69978|69958|755
1594777500000|2020-07-15 01:45:00|70001.4|69981.4|69996.7|69976.7|70023.2|70003.2|69992.5|69972.5|826
1594777800000|2020-07-15 01:50:00|69996.8|69976.8|69993.7|69973.7|70010.5|69990.5|69982.4|69962.4|841
1594778100000|2020-07-15 01:55:00|69993.2|69973.2|69982.8|69962.8|69995.2|69976.2|69973.1|69956.9|676
1594778400000|2020-07-15 02:00:00|69983.1|69963.1|69995.6|69985.6|70001.1|69986.1|69977.4|69962.2|711
1594778700000|2020-07-15 02:05:00|69995.4|69985.4|70007.1|69987.1|70011.2|69994.4|69993.8|69973.8|635
1594779000000|2020-07-15 02:10:00|70006.8|69986.8|70010.1|69990.1|70016.5|70001|69999.1|69983.3|650
1594779300000|2020-07-15 02:15:00|70009.4|69989.4|70037.2|70017.2|70046.6|70030.4|70004.8|69989.4|713
1594779600000|2020-07-15 02:20:00|70037.3|70017.3|70030.8|70010.8|70037.5|70018.5|70014.3|69999.7|608
1594779900000|2020-07-15 02:25:00|70030.9|70010.9|70021.4|70001.4|70031|70015.1|70011.2|69996.2|709
1594780200000|2020-07-15 02:30:00|70021.2|70001.2|70025|70005|70027.3|70007.3|70016|70000.2|532
1594780500000|2020-07-15 02:35:00|70024.8|70004.8|70037.5|70017.5|70042.9|70027|70017.8|70002.4|554
1594780800000|2020-07-15 02:40:00|70037.6|70017.6|70052.7|70032.7|70058.3|70042.4|70032.9|70017.2|611
1594781100000|2020-07-15 02:45:00|70052.8|70032.8|70045.6|70025.6|70056.2|70040.2|70040.8|70021.7|601
1594781400000|2020-07-15 02:50:00|70045.7|70025.7|70041.2|70021.2|70048.5|70030.9|70032.5|70016.7|475
1594781700000|2020-07-15 02:55:00|70040.9|70020.9|70047.8|70027.8|70048.1|70034.4|70026.6|70009.8|675
1594782000000|2020-07-15 03:00:00|70042.7|70032.7|70048.2|70028.2|70069.8|70049.8|70039.4|70024.3|685
1594782300000|2020-07-15 03:05:00|70043.5|70033.5|70051.1|70031.1|70062.4|70042.4|70040.6|70023.2|605
1594782600000|2020-07-15 03:10:00|70051.3|70031.3|70051.7|70031.7|70056.1|70040.4|70035.8|70021.2|611
1594782900000|2020-07-15 03:15:00|70051.8|70031.8|70074.2|70054.2|70074.3|70057.7|70046.9|70031.6|596
1594783200000|2020-07-15 03:20:00|70075.1|70055.1|70067|70047|70075.7|70060.1|70057|70042.1|707
1594783500000|2020-07-15 03:25:00|70067.2|70047.2|70057.5|70037.5|70068.5|70053.5|70045.2|70028.9|607
1594783800000|2020-07-15 03:30:00|70057.6|70037.6|70069|70049|70075.6|70057.4|70050.3|70033.7|544
1594784100000|2020-07-15 03:35:00|70069.2|70049.2|70060.8|70040.8|70073.3|70057.5|70055.2|70040|522
1594784400000|2020-07-15 03:40:00|70060.9|70040.9|70063.2|70043.2|70066.1|70049.8|70053.9|70038.4|450
1594784700000|2020-07-15 03:45:00|70063.3|70043.3|70045.6|70025.6|70064.1|70049.3|70039.6|70025.5|426
1594785000000|2020-07-15 03:50:00|70045.5|70025.5|70039.6|70019.6|70048.6|70031.6|70033.7|70018.6|356
1594785300000|2020-07-15 03:55:00|70039.5|70019.5|70037.4|70017.4|70041.6|70025.7|70031.6|70016.5|310
1594785600000|2020-07-15 04:00:00|70037.3|70017.3|70035.3|70015.3|70038.6|70023.8|70030.7|70015|313
1594785900000|2020-07-15 04:05:00|70035.5|70015.5|70036.9|70016.9|70039.4|70024.4|70027.3|70012|267
1594786200000|2020-07-15 04:10:00|70036.8|70016.8|70041.7|70021.7|70042.5|70027.1|70032.4|70015.7|286
1594786500000|2020-07-15 04:15:00|70041.8|70021.8|70023.4|70013.4|70042.4|70023.5|70020.1|70004.4|356
1594786800000|2020-07-15 04:20:00|70028.5|70008.5|70021.4|70001.4|70028.5|70011.9|70015.5|69999.9|373
1594787100000|2020-07-15 04:25:00|70021.5|70001.5|70025.3|70005.3|70026.3|70011.2|70018.6|70001.5|263
1594787400000|2020-07-15 04:30:00|70025.4|70005.4|70017.7|70007.7|70025.6|70010.7|70014.2|70000.2|286
1594787700000|2020-07-15 04:35:00|70017.6|70007.6|70023|70003|70023|70009|70013.2|69998.2|226
1594788000000|2020-07-15 04:40:00|70022.9|70002.9|70028.7|70008.7|70031.2|70016.2|70012.2|69996.8|320
1594788300000|2020-07-15 04:45:00|70028.8|70008.8|70025.5|70005.5|70031.2|70014.8|70019.8|70004.6|307
1594788600000|2020-07-15 04:50:00|70025.4|70005.4|70024.5|70004.5|70027.2|70012.8|70018.6|70003.5|215
1594788900000|2020-07-15 04:55:00|70024.7|70004.7|70017.6|69997.6|70025.1|70010.5|70007.3|69992.4|403
1594789200000|2020-07-15 05:00:00|70013.1|70003.1|70018.9|70008.9|70028.8|70014|70008.8|69993.3|640
1594789500000|2020-07-15 05:05:00|70018.8|70008.8|70025.6|70005.6|70025.9|70011|70012.4|69997.2|408
1594789800000|2020-07-15 05:10:00|70025.5|70005.5|70019.9|69999.9|70025.6|70011|70014.6|69999.1|406
1594790100000|2020-07-15 05:15:00|70019.8|69999.8|70014.8|69994.8|70020.4|70005.1|70009.3|69993.3|337
1594790400000|2020-07-15 05:20:00|70014.5|69994.5|70013.2|69993.2|70018.2|70004.8|70005.6|69990.6|340
1594790700000|2020-07-15 05:25:00|70013.1|69993.1|70011.7|69991.7|70016.4|70001.7|70003.6|69988.9|409
1594791000000|2020-07-15 05:30:00|70011.6|69991.6|70015.5|69995.5|70025.5|70010.2|70007.2|69991.6|628
1594791300000|2020-07-15 05:35:00|70015.6|69995.6|69999.8|69979.8|70015.7|70001.5|69990.9|69975.5|527
1594791600000|2020-07-15 05:40:00|69999.9|69979.9|69999.5|69979.5|70007.4|69992.4|69994.1|69979|414
1594791900000|2020-07-15 05:45:00|69999.6|69979.6|69994.6|69974.6|69999.7|69983.6|69987.5|69970.5|505
1594792200000|2020-07-15 05:50:00|69994.7|69974.7|69992.1|69972.1|70001|69986.2|69982.4|69965.9|530
1594792500000|2020-07-15 05:55:00|69992|69972|69991.1|69971.1|69997.3|69979.3|69981.9|69965.4|547
1594792800000|2020-07-15 06:00:00|69991|69971|69998.9|69978.9|70009.2|69991.6|69984.2|69969.4|581
1594793100000|2020-07-15 06:05:00|69994|69984|69994.1|69984.1|70006|69990.4|69990.7|69973.7|569
1594793400000|2020-07-15 06:10:00|69994.2|69984.2|69988.1|69968.1|69999.1|69984.2|69978.9|69964.1|451
1594793700000|2020-07-15 06:15:00|69988.2|69968.2|69980.7|69970.7|69996|69981.8|69978.7|69963.5|600
1594794000000|2020-07-15 06:20:00|69980.8|69970.8|70012.1|69992.1|70012.4|69995.5|69980.6|69964.7|570
1594794300000|2020-07-15 06:25:00|70006.7|69996.7|69987|69967|70012.4|69996.7|69978.5|69960.8|609
1594794600000|2020-07-15 06:30:00|69982.3|69972.3|70004|69984|70008.7|69992.2|69982.2|69967|498
1594794900000|2020-07-15 06:35:00|70003.9|69983.9|70000.4|69980.4|70005.7|69990.4|69992.3|69976.2|489
1594795200000|2020-07-15 06:40:00|69999.8|69979.8|69979.8|69969.8|70002.6|69985.8|69979.7|69964|424
1594795500000|2020-07-15 06:45:00|69979.9|69969.9|70006.6|69986.6|70006.9|69986.9|69979|69963.4|513
1594795800000|2020-07-15 06:50:00|70006.7|69986.7|70020.7|70000.7|70022.5|70005.5|70005.8|69985.8|481
1594796100000|2020-07-15 06:55:00|70020.5|70000.5|70027.9|70017.9|70033.5|70018.7|70013|69998.8|564
1594796400000|2020-07-15 07:00:00|70027.6|70017.6|70012.3|70002.3|70031.3|70018.1|70006.3|69990.4|640
1594796700000|2020-07-15 07:05:00|70012.4|70002.4|70022.5|70012.5|70035.2|70019|70001.7|69986.8|690
1594797000000|2020-07-15 07:10:00|70022.4|70012.4|70035|70015|70043.5|70028|70019.2|70002.6|629
1594797300000|2020-07-15 07:15:00|70035.1|70015.1|70034.9|70014.9|70038.8|70024.1|70018.7|70003.1|605
1594797600000|2020-07-15 07:20:00|70034.8|70014.8|70022.7|70002.7|70035.1|70020|70014|69998.3|564
1594797900000|2020-07-15 07:25:00|70023.1|70003.1|70016.3|69996.3|70024.4|70008.5|70010.5|69994.8|482
1594798200000|2020-07-15 07:30:00|70016.2|69996.2|69998.1|69978.1|70027.6|70013.7|69994.5|69977.8|585
1594798500000|2020-07-15 07:35:00|69998.2|69978.2|70012.1|69992.1|70012.1|69996.4|69993.2|69976.3|604
1594798800000|2020-07-15 07:40:00|70012|69992|69970.5|69950.5|70013.6|69999.5|69960.8|69943.8|739
1594799100000|2020-07-15 07:45:00|69969.7|69949.7|69961.1|69951.1|69983|69964.8|69956.9|69943.2|690
1594799400000|2020-07-15 07:50:00|69960.2|69950.2|69965.1|69955.1|69970.8|69956.9|69954.9|69941.5|628
1594799700000|2020-07-15 07:55:00|69964.9|69954.9|69960.6|69940.6|69965.4|69955.4|69945.7|69930.5|610
1594800000000|2020-07-15 08:00:00|69960.3|69940.3|69934.6|69924.6|69960.3|69940.3|69932|69918.1|631
1594800300000|2020-07-15 08:05:00|69935|69925|69930.3|69920.3|69942.6|69928.3|69928.6|69916|630
1594800600000|2020-07-15 08:10:00|69930.2|69920.2|69934.7|69924.7|69950.4|69935.4|69929.2|69912.8|596
1594800900000|2020-07-15 08:15:00|69934.6|69924.6|69922.1|69912.1|69936|69924.6|69910.6|69895.7|590
1594801200000|2020-07-15 08:20:00|69921.7|69911.7|69909.6|69899.6|69927|69916.3|69902.6|69890.8|661
1594801500000|2020-07-15 08:25:00|69909.7|69899.7|69895.2|69885.2|69927.7|69914.3|69894.9|69884.9|650
1594801800000|2020-07-15 08:30:00|69895.3|69885.3|69899.9|69889.9|69905.2|69891.9|69884.3|69870.8|630
1594802100000|2020-07-15 08:35:00|69900|69890|69914|69904|69921.5|69906.8|69900|69885.2|452
1594802400000|2020-07-15 08:40:00|69913.9|69903.9|69909.2|69899.2|69922.3|69911|69902.6|69887.4|485
1594802700000|2020-07-15 08:45:00|69909.3|69899.3|69912.8|69902.8|69919.9|69904.4|69898|69883|548
1594803000000|2020-07-15 08:50:00|69912.9|69902.9|69910.6|69900.6|69923.6|69909.2|69908.2|69892.9|518
1594803300000|2020-07-15 08:55:00|69910.7|69900.7|69884.4|69874.4|69913.4|69901.7|69876|69860.9|564
1594803600000|2020-07-15 09:00:00|69885.8|69875.8|69898.4|69888.4|69902.9|69890.2|69885.8|69870|607
1594803900000|2020-07-15 09:05:00|69898.3|69888.3|69905.9|69885.9|69905.9|69893.5|69894.9|69879.7|478
1594804200000|2020-07-15 09:10:00|69900.7|69890.7|69901.7|69891.7|69911.3|69896.7|69893.7|69878.2|540
1594804500000|2020-07-15 09:15:00|69901.8|69891.8|69879.9|69869.9|69908.8|69894.6|69879.6|69864.8|490
1594804800000|2020-07-15 09:20:00|69879.8|69869.8|69896.4|69886.4|69909.5|69895.6|69879.7|69868.1|414
1594805100000|2020-07-15 09:25:00|69896.3|69886.3|69897.1|69887.1|69908|69893.6|69888.2|69873.2|518
1594805400000|2020-07-15 09:30:00|69897|69887|69898.7|69888.7|69903.7|69891|69894.4|69880.2|468
1594805700000|2020-07-15 09:35:00|69898.8|69888.8|69900.2|69890.2|69905.7|69892|69895.8|69880.9|452
1594806000000|2020-07-15 09:40:00|69900.5|69890.5|69908|69898|69913.6|69899.4|69899.1|69885.4|322
1594806300000|2020-07-15 09:45:00|69907.9|69897.9|69902.8|69892.8|69919|69905.3|69902.3|69887.7|427
1594806600000|2020-07-15 09:50:00|69902.9|69892.9|69908.8|69898.8|69918|69902.5|69901.5|69885.9|505
1594806900000|2020-07-15 09:55:00|69909.1|69899.1|69907.1|69897.1|69925.9|69911|69899.3|69884.8|568
1594807200000|2020-07-15 10:00:00|69907.4|69897.4|69914.1|69894.1|69915.3|69900.4|69900.5|69886|631
1594807500000|2020-07-15 10:05:00|69914.2|69894.2|69897.1|69887.1|69914.3|69898.8|69896.7|69881.3|451
1594807800000|2020-07-15 10:10:00|69897.3|69887.3|69876.7|69866.7|69902.7|69888|69876.7|69861.7|700
1594808100000|2020-07-15 10:15:00|69881.1|69861.1|69893.4|69883.4|69900.6|69884.6|69878|69861.1|491
1594808400000|2020-07-15 10:20:00|69893.2|69883.2|69894.3|69884.3|69899.5|69884.9|69889|69873.9|261
1594808700000|2020-07-15 10:25:00|69894.4|69884.4|69908.1|69888.1|69910.9|69896|69894.4|69884.4|411
1594809000000|2020-07-15 10:30:00|69908.2|69888.2|69903.9|69893.9|69915.5|69900.4|69900.1|69885.5|436
1594809300000|2020-07-15 10:35:00|69904|69894|69913.5|69893.5|69915.5|69900.2|69900.1|69884.6|373
1594809600000|2020-07-15 10:40:00|69913.4|69893.4|69911|69901|69918.9|69903.4|69899.3|69885.2|502
1594809900000|2020-07-15 10:45:00|69911.2|69901.2|69904.2|69894.2|69922|69906.3|69900.6|69885.5|494
1594810200000|2020-07-15 10:50:00|69903.6|69893.6|69895.7|69875.7|69908.9|69897.9|69890.7|69875.4|466
1594810500000|2020-07-15 10:55:00|69895.9|69875.9|69898.6|69878.6|69903|69887.8|69887.5|69872.7|528
1594810800000|2020-07-15 11:00:00|69898.4|69878.4|69886.9|69866.9|69899.1|69883.9|69881|69865.8|542
1594811100000|2020-07-15 11:05:00|69887|69867|69890.8|69870.8|69891.7|69876.8|69878.7|69863.1|556
1594811400000|2020-07-15 11:10:00|69890.4|69870.4|69884.6|69874.6|69897|69881.8|69882.5|69866|553
1594811700000|2020-07-15 11:15:00|69884.8|69874.8|69898.8|69878.8|69901.1|69882.3|69884.2|69868.3|509
1594812000000|2020-07-15 11:20:00|69898.9|69878.9|69895.2|69875.2|69900.1|69885.4|69883.1|69866.8|551
1594812300000|2020-07-15 11:25:00|69895.3|69875.3|69887.3|69867.3|69895.3|69877.6|69882|69866.2|479
1594812600000|2020-07-15 11:30:00|69887.7|69867.7|69887.2|69867.2|69893.4|69878.7|69879.6|69863.3|511
1594812900000|2020-07-15 11:35:00|69887.1|69867.1|69892.9|69872.9|69896.3|69880.1|69882.4|69866.5|468
1594813200000|2020-07-15 11:40:00|69892.8|69872.8|69889.1|69869.1|69893|69877.6|69881.3|69865.7|287
1594813500000|2020-07-15 11:45:00|69889.5|69869.5|69881.2|69871.2|69889.9|69872.6|69880.8|69865.6|289
1594813800000|2020-07-15 11:50:00|69881.3|69871.3|69879.4|69869.4|69887.7|69872.9|69875.8|69857.6|498
1594814100000|2020-07-15 11:55:00|69884.9|69864.9|69884.3|69874.3|69890.5|69876.1|69881.3|69864.5|313
1594814400000|2020-07-15 12:00:00|69884.4|69874.4|69891.7|69871.7|69893.6|69878.8|69883.8|69867.2|564
1594814700000|2020-07-15 12:05:00|69891.5|69871.5|69870.6|69860.6|69893.4|69877.7|69868.2|69853.2|534
1594815000000|2020-07-15 12:10:00|69870.7|69860.7|69859.7|69849.7|69877.2|69861.2|69855.9|69840.9|521
1594815300000|2020-07-15 12:15:00|69859.8|69849.8|69860.2|69850.2|69866|69851.4|69858.5|69844.2|452
1594815600000|2020-07-15 12:20:00|69860.3|69850.3|69870.4|69860.4|69875.9|69860.9|69857.1|69843|548
1594815900000|2020-07-15 12:25:00|69870.1|69860.1|69876.7|69856.7|69877|69861.1|69867|69852.6|359
1594816200000|2020-07-15 12:30:00|69876.4|69856.4|69869|69859|69879.3|69864.6|69867.2|69853.4|461
1594816500000|2020-07-15 12:35:00|69869.4|69859.4|69871.1|69851.1|69875.9|69861.3|69865.9|69850.8|515
1594816800000|2020-07-15 12:40:00|69871.2|69851.2|69871.8|69851.8|69874|69859.6|69863.5|69848.3|377
1594817100000|2020-07-15 12:45:00|69871.9|69851.9|69873.4|69853.4|69874|69860|69864.3|69847.9|442
1594817400000|2020-07-15 12:50:00|69873.3|69853.3|69865.2|69845.2|69874.4|69859.2|69860.4|69844.6|472
1594817700000|2020-07-15 12:55:00|69865.1|69845.1|69863.5|69843.5|69870.2|69854.4|69856.4|69841.3|547
1594818000000|2020-07-15 13:00:00|69864|69844|69854.8|69844.8|69869.1|69856.3|69854.8|69840.4|639
1594818300000|2020-07-15 13:05:00|69854.6|69844.6|69860.3|69850.3|69866.1|69851.5|69851.5|69839.1|447
1594818600000|2020-07-15 13:10:00|69860.1|69850.1|69859.4|69839.4|69867.9|69852.9|69853.5|69837.7|427
1594818900000|2020-07-15 13:15:00|69859.2|69839.2|69848.3|69828.3|69864|69845.8|69840.2|69821.1|681
1594819200000|2020-07-15 13:20:00|69848.4|69828.4|69842.4|69822.4|69848.8|69833.5|69833.3|69817.4|568
1594819500000|2020-07-15 13:25:00|69842.5|69822.5|69835.7|69815.7|69843.5|69827.9|69825.4|69810.3|567
1594819800000|2020-07-15 13:30:00|69835.6|69815.6|69832.1|69812.1|69835.9|69821.7|69811.4|69796.8|751
1594820100000|2020-07-15 13:35:00|69831.9|69811.9|69855.7|69835.7|69859.4|69845.1|69823.6|69809.1|787
1594820400000|2020-07-15 13:40:00|69855.1|69835.1|69833.5|69823.5|69858.1|69843.4|69831.8|69818.5|750
1594820700000|2020-07-15 13:45:00|69833.4|69823.4|69845.4|69835.4|69864.1|69848.8|69831.5|69816.9|822
1594821000000|2020-07-15 13:50:00|69845.3|69835.3|69851.8|69841.8|69871|69853.6|69843.2|69828.3|830
1594821300000|2020-07-15 13:55:00|69851.9|69841.9|69879.2|69859.2|69879.4|69863.4|69846|69830|802
1594821600000|2020-07-15 14:00:00|69878.9|69858.9|69883.6|69863.6|69889.8|69869.8|69865.6|69848.5|785
1594821900000|2020-07-15 14:05:00|69883.8|69863.8|69862.2|69852.2|69884.1|69867|69861.6|69847|857
1594822200000|2020-07-15 14:10:00|69868.2|69848.2|69870.6|69850.6|69879.6|69865.5|69860.9|69846|873
1594822500000|2020-07-15 14:15:00|69870.1|69850.1|69877.6|69857.6|69883.5|69867.2|69861.1|69846.1|890
1594822800000|2020-07-15 14:20:00|69877.4|69857.4|69865.8|69845.8|69880|69865.7|69858.3|69843.3|739
1594823100000|2020-07-15 14:25:00|69865.4|69845.4|69854.3|69834.3|69865.6|69849.7|69847.6|69832.2|661
1594823400000|2020-07-15 14:30:00|69854.1|69834.1|69845.2|69835.2|69855.5|69841.2|69839.4|69824.1|764
1594823700000|2020-07-15 14:35:00|69845|69835|69846.1|69826.1|69853|69836.5|69835.3|69821.1|776
1594824000000|2020-07-15 14:40:00|69846|69826|69846.3|69826.3|69852.8|69837.3|69839.4|69822.7|651
1594824300000|2020-07-15 14:45:00|69846.8|69826.8|69853.9|69843.9|69862.5|69848.3|69840.3|69824.9|607
1594824600000|2020-07-15 14:50:00|69853.8|69843.8|69877.9|69857.9|69878|69863.8|69853.8|69838.2|677
1594824900000|2020-07-15 14:55:00|69877.8|69857.8|69879.7|69859.7|69884.3|69867.6|69863.4|69848.8|782
1594825200000|2020-07-15 15:00:00|69879.5|69859.5|69882.6|69862.6|69887|69869.9|69862.7|69847.5|794
1594825500000|2020-07-15 15:05:00|69882.2|69862.2|69884.3|69864.3|69893.3|69878.3|69871|69854.4|760
1594825800000|2020-07-15 15:10:00|69884.4|69864.4|69875|69855|69885.1|69868.3|69869.9|69853.6|753
1594826100000|2020-07-15 15:15:00|69875.1|69855.1|69885.1|69865.1|69890.2|69874.3|69870.5|69854.6|624
1594826400000|2020-07-15 15:20:00|69885.3|69865.3|69895.7|69875.7|69899.9|69882.2|69878.3|69863.3|706
1594826700000|2020-07-15 15:25:00|69895.9|69875.9|69887.4|69867.4|69897.9|69878.3|69881.4|69864.8|634
1594827000000|2020-07-15 15:30:00|69887.6|69867.6|69878.6|69858.6|69889.1|69871.4|69873.8|69857.3|730
1594827300000|2020-07-15 15:35:00|69878.4|69858.4|69878|69858|69883.4|69867.5|69870.9|69853.5|771
1594827600000|2020-07-15 15:40:00|69878.1|69858.1|69871.4|69851.4|69884.1|69868.4|69868.9|69850.9|755
1594827900000|2020-07-15 15:45:00|69872|69852|69884.8|69864.8|69891.2|69876.1|69868.9|69852|849
1594828200000|2020-07-15 15:50:00|69884.3|69864.3|69869.7|69849.7|69884.4|69864.4|69864.3|69846.2|695
1594828500000|2020-07-15 15:55:00|69869.8|69849.8|69876.2|69856.2|69876.7|69858.9|69863.9|69847.9|700
1594828800000|2020-07-15 16:00:00|69875.5|69855.5|69890.9|69870.9|69893.1|69877|69869.7|69853.6|702
1594829100000|2020-07-15 16:05:00|69891.2|69871.2|69881.5|69861.5|69891.4|69874.4|69881.5|69861.5|531
1594829400000|2020-07-15 16:10:00|69881.6|69861.6|69878.7|69858.7|69888|69870.1|69878.1|69858.1|564
1594829700000|2020-07-15 16:15:00|69878.8|69858.8|69877.7|69857.7|69883.1|69866|69871.7|69854.4|523
1594830000000|2020-07-15 16:20:00|69877.6|69857.6|69880.4|69860.4|69882.1|69863.1|69869.7|69852.6|557
1594830300000|2020-07-15 16:25:00|69880.5|69860.5|69871.3|69851.3|69881.1|69861.1|69866.8|69851.3|490
1594830600000|2020-07-15 16:30:00|69871.4|69851.4|69884.9|69864.9|69891.1|69873.7|69867.8|69851|564
1594830900000|2020-07-15 16:35:00|69885|69865|69886.5|69866.5|69889.3|69874.2|69874.4|69859|682
1594831200000|2020-07-15 16:40:00|69886.6|69866.6|69882.1|69862.1|69887.4|69867.6|69876.9|69860.6|525
1594831500000|2020-07-15 16:45:00|69882.2|69862.2|69877.7|69857.7|69883|69863.9|69872.6|69855.3|486
1594831800000|2020-07-15 16:50:00|69877.8|69857.8|69869.3|69849.3|69881.5|69861.5|69864|69849.3|430
1594832100000|2020-07-15 16:55:00|69869.6|69849.6|69867.9|69847.9|69872.3|69856.6|69860.2|69844.9|580
1594832400000|2020-07-15 17:00:00|69867.7|69847.7|69872.9|69852.9|69876.6|69856.6|69865|69845|443
1594832700000|2020-07-15 17:05:00|69872.8|69852.8|69861.8|69841.8|69874.3|69854.4|69855.6|69840.6|484
1594833000000|2020-07-15 17:10:00|69862.3|69842.3|69855.6|69835.6|69862.9|69847.4|69846.2|69827.7|644
1594833300000|2020-07-15 17:15:00|69855.7|69835.7|69854.8|69844.8|69860|69844.8|69844.8|69829.8|455
1594833600000|2020-07-15 17:20:00|69854.7|69844.7|69855.1|69835.1|69860.9|69845.7|69851.2|69832.8|479
1594833900000|2020-07-15 17:25:00|69855|69835|69862.9|69842.9|69864.5|69845|69851.3|69834.4|451
1594834200000|2020-07-15 17:30:00|69862.6|69842.6|69861|69841|69863.3|69847.9|69855.6|69838.6|369
1594834500000|2020-07-15 17:35:00|69861.1|69841.1|69856.7|69836.7|69863.2|69846.6|69849.7|69834.8|357
1594834800000|2020-07-15 17:40:00|69856.8|69836.8|69842.4|69832.4|69857|69840.1|69840|69825.6|451
1594835100000|2020-07-15 17:45:00|69842.5|69832.5|69855.5|69845.5|69861.1|69845.9|69840.9|69826.1|474
1594835400000|2020-07-15 17:50:00|69855.6|69845.6|69857.3|69847.3|69864.8|69849.3|69848.7|69833.7|512
1594835700000|2020-07-15 17:55:00|69857.5|69847.5|69862.1|69842.1|69865|69849.6|69855.2|69839.7|288
1594836000000|2020-07-15 18:00:00|69862|69842|69856.3|69836.3|69864.9|69846|69851.2|69835.3|454
1594836300000|2020-07-15 18:05:00|69856.1|69836.1|69858.3|69838.3|69860.5|69845.1|69848.9|69833.5|413
1594836600000|2020-07-15 18:10:00|69858.1|69838.1|69853.7|69833.7|69858.1|69841.9|69846.7|69831.6|413
1594836900000|2020-07-15 18:15:00|69849|69839|69860.1|69840.1|69863.5|69846|69848.9|69835.4|463
1594837200000|2020-07-15 18:20:00|69860|69840|69860.1|69840.1|69863.6|69847.4|69853.6|69837.4|525
1594837500000|2020-07-15 18:25:00|69860|69840|69858.6|69838.6|69864.1|69849.3|69853.9|69837.6|468
1594837800000|2020-07-15 18:30:00|69858.4|69838.4|69852.7|69832.7|69858.7|69840.8|69846.7|69831.4|491
1594838100000|2020-07-15 18:35:00|69852.6|69832.6|69850.3|69830.3|69856.2|69840.7|69844.9|69828.5|456
1594838400000|2020-07-15 18:40:00|69849.9|69829.9|69846.1|69826.1|69850|69831.7|69839.6|69823.5|371
1594838700000|2020-07-15 18:45:00|69846.2|69826.2|69846.1|69826.1|69849.3|69833.1|69842.4|69825.9|285
1594839000000|2020-07-15 18:50:00|69846.2|69826.2|69856.4|69836.4|69856.4|69836.9|69844.5|69825.9|384
1594839300000|2020-07-15 18:55:00|69856.6|69836.6|69851.1|69831.1|69856.6|69839|69844.4|69828.8|529
1594839600000|2020-07-15 19:00:00|69850.9|69830.9|69858.4|69838.4|69861.5|69841.5|69850.9|69830.9|561
1594839900000|2020-07-15 19:05:00|69858.3|69838.3|69861.6|69841.6|69864.8|69844.8|69857.1|69837.1|608
1594840200000|2020-07-15 19:10:00|69861.7|69841.7|69860.3|69840.3|69866.9|69846.9|69859.2|69839.2|486
1594840500000|2020-07-15 19:15:00|69860.4|69840.4|69854.1|69834.1|69865.2|69845.2|69853.8|69833.8|478
1594840800000|2020-07-15 19:20:00|69854|69834|69856.9|69836.9|69857.3|69837.3|69851.6|69831.6|376
1594841100000|2020-07-15 19:25:00|69856.8|69836.8|69853.5|69833.5|69860.6|69840.6|69851.2|69831.2|441
1594841400000|2020-07-15 19:30:00|69854|69834|69853.3|69833.3|69854.6|69834.6|69852.8|69832.8|310
1594841700000|2020-07-15 19:35:00|69853.4|69833.4|69854.2|69834.2|69854.9|69838.2|69847.9|69832.8|256
1594842000000|2020-07-15 19:40:00|69854.3|69834.3|69854.1|69834.1|69859.5|69839.5|69852.9|69832.9|339
1594842300000|2020-07-15 19:45:00|69854|69834|69850.9|69830.9|69854.7|69834.7|69850.7|69830.7|286
1594842600000|2020-07-15 19:50:00|69850.8|69830.8|69855|69835|69855.7|69840.2|69850.2|69830.5|435
1594842900000|2020-07-15 19:55:00|69855.1|69835.1|69852|69832|69855.2|69837.6|69846.8|69829.8|372
1594843200000|2020-07-15 20:00:00|69851.9|69831.9|69841.8|69821.8|69852.1|69832.1|69839.6|69819.6|286
1594843500000|2020-07-15 20:05:00|69842|69822|69842|69822|69843.7|69823.7|69839.3|69819.3|202
1594843800000|2020-07-15 20:10:00|69842.4|69822.4|69841.2|69821.2|69843.1|69823.1|69840.3|69820.3|180
1594844100000|2020-07-15 20:15:00|69841.4|69821.4|69838.8|69818.8|69841.4|69821.4|69838.2|69818.2|160
1594844400000|2020-07-15 20:20:00|69838.9|69818.9|69837.2|69817.2|69839.3|69819.3|69836.8|69816.8|197
1594844700000|2020-07-15 20:25:00|69837.5|69817.5|69837.8|69817.8|69838.2|69818.2|69836.7|69816.7|231
1594845000000|2020-07-15 20:30:00|69837.5|69817.5|69835.3|69815.3|69838.1|69818.1|69834.2|69814.2|235
1594845300000|2020-07-15 20:35:00|69835.7|69815.7|69835.9|69815.9|69837.3|69817.3|69831.9|69811.9|163
1594845600000|2020-07-15 20:40:00|69836.4|69816.4|69833.9|69813.9|69837.3|69817.3|69832.5|69812.5|146
1594845900000|2020-07-15 20:45:00|69834.4|69814.4|69832.3|69812.3|69835.5|69815.5|69826.6|69806.6|187
1594846200000|2020-07-15 20:50:00|69832|69812|69828.8|69808.8|69834.4|69814.4|69826|69806|196
1594846500000|2020-07-15 20:55:00|69829.6|69809.6|69829.4|69809.4|69832.3|69812.3|69827.7|69807.7|205
1594846800000|2020-07-15 21:00:00|69831.1|69811.1|69830.6|69810.6|69831.4|69811.4|69829.5|69809.5|38
1594847100000|2020-07-15 21:05:00|69832|69812|69835.9|69815.9|69845.6|69819.8|69827.1|69786.2|131
1594847400000|2020-07-15 21:10:00|69835|69815|69834.9|69814.9|69846.8|69818.5|69828.1|69794.8|167
1594847700000|2020-07-15 21:15:00|69832.8|69812.8|69834|69814|69834.9|69814.9|69826.5|69795.9|134
1594848000000|2020-07-15 21:20:00|69834.4|69814.4|69820.1|69800.1|69841.8|69814.4|69818|69789.4|175
1594848300000|2020-07-15 21:25:00|69820.4|69800.4|69830.6|69810.6|69832.9|69810.6|69817|69790.4|197
1594848600000|2020-07-15 21:30:00|69830.4|69810.4|69827.6|69807.6|69832.2|69812.2|69824.9|69804.9|142
1594848900000|2020-07-15 21:35:00|69830|69810|69828.9|69808.9|69831.4|69810.5|69820|69772.3|77
1594849200000|2020-07-15 21:40:00|69830.1|69810.1|69828.9|69808.9|69833.9|69810.5|69820.1|69773|90
1594849500000|2020-07-15 21:45:00|69829.8|69809.8|69827.8|69807.8|69833.6|69813.6|69826.9|69806.9|114
1594849800000|2020-07-15 21:50:00|69828|69808|69829.6|69809.6|69830.5|69810.5|69826.6|69806.6|119
1594850100000|2020-07-15 21:55:00|69828.3|69808.3|69829|69809|69832.7|69812.7|69826.7|69806.7|146
1594850400000|2020-07-15 22:00:00|69830.8|69810.8|69837.1|69817.1|69851.9|69822.7|69826.2|69798.8|396
1594850700000|2020-07-15 22:05:00|69836.9|69816.9|69828.1|69808.1|69847.7|69819.9|69825.3|69805.3|321
1594851000000|2020-07-15 22:10:00|69828|69808|69826.8|69806.8|69830.3|69810.3|69825.1|69805.1|202
1594851300000|2020-07-15 22:15:00|69827.6|69807.6|69827.7|69807.7|69830.7|69810.7|69826.1|69806.1|143
1594851600000|2020-07-15 22:20:00|69829.3|69809.3|69831.4|69811.4|69844.9|69818.8|69827.1|69807.1|231
1594851900000|2020-07-15 22:25:00|69830.7|69810.7|69830.2|69810.2|69832.9|69812.9|69827.6|69807.6|140
1594852200000|2020-07-15 22:30:00|69831.2|69811.2|69845.5|69825.5|69848.8|69828.8|69830.1|69810.1|345
1594852500000|2020-07-15 22:35:00|69845.7|69825.7|69845.5|69825.5|69848.4|69828.4|69844.2|69824.2|251
1594852800000|2020-07-15 22:40:00|69845.6|69825.6|69845|69825|69848.6|69828.6|69838.3|69806.4|245
1594853100000|2020-07-15 22:45:00|69844.8|69824.8|69846.6|69826.6|69849|69829|69842.7|69822.7|177
1594853400000|2020-07-15 22:50:00|69845.7|69825.7|69850.1|69830.1|69850.9|69830.9|69845|69825|213
1594853700000|2020-07-15 22:55:00|69850|69830|69850.4|69830.4|69852.1|69832.1|69846.3|69826.3|198
1594854000000|2020-07-15 23:00:00|69850.2|69830.2|69842.4|69822.4|69850.9|69830.9|69841.2|69821.2|336
1594854300000|2020-07-15 23:05:00|69842.9|69822.9|69842.2|69822.2|69843.7|69823.7|69840.2|69820.2|283
1594854600000|2020-07-15 23:10:00|69842.4|69822.4|69842.5|69822.5|69844.3|69824.3|69840.9|69820.9|265
1594854900000|2020-07-15 23:15:00|69842.4|69822.4|69851.1|69831.1|69856.1|69836.1|69838.2|69818.2|303
1594855200000|2020-07-15 23:20:00|69850.6|69830.6|69839.6|69819.6|69853.2|69833.2|69835.3|69815.3|362
1594855500000|2020-07-15 23:25:00|69839.5|69819.5|69838.8|69818.8|69842.5|69822.5|69834.6|69814.6|347
1594855800000|2020-07-15 23:30:00|69838.9|69818.9|69838|69818|69841.4|69821.4|69833.7|69813.7|490
1594856100000|2020-07-15 23:35:00|69838.1|69818.1|69837.5|69817.5|69840.6|69820.6|69833.4|69813.4|505
1594856400000|2020-07-15 23:40:00|69837.3|69817.3|69840.4|69820.4|69840.4|69820.4|69829|69809|428
1594856700000|2020-07-15 23:45:00|69840|69820|69838.8|69818.8|69844.1|69824.1|69834.9|69814.9|411
1594857000000|2020-07-15 23:50:00|69838.7|69818.7|69848.6|69828.6|69852.1|69832.1|69835.8|69815.8|419
1594857300000|2020-07-15 23:55:00|69848.4|69828.4|69854.3|69834.3|69856.6|69836.6|69845.6|69825.6|369
1594857600000|2020-07-16 00:00:00|69854.4|69834.4|69877.8|69857.8|69889|69869|69853.7|69833.7|747
1594857900000|2020-07-16 00:05:00|69877.6|69857.6|69874|69854|69883.8|69863.8|69861.8|69841.8|681
1594858200000|2020-07-16 00:10:00|69873.8|69853.8|69871.8|69851.8|69882.7|69862.7|69871.6|69851.6|546
1594858500000|2020-07-16 00:15:00|69871.7|69851.7|69858.2|69838.2|69871.7|69851.7|69850|69830|522
1594858800000|2020-07-16 00:20:00|69858.1|69838.1|69871.3|69851.3|69877.8|69857.8|69858.1|69838.1|542
1594859100000|2020-07-16 00:25:00|69871.2|69851.2|69872.1|69852.1|69875.4|69855.4|69869.4|69849.4|448
1594859400000|2020-07-16 00:30:00|69871.7|69851.7|69881.7|69861.7|69883.1|69863.1|69870.1|69850.1|526
1594859700000|2020-07-16 00:35:00|69881.5|69861.5|69882.6|69862.6|69883.6|69863.6|69878.8|69858.8|474
1594860000000|2020-07-16 00:40:00|69882.8|69862.8|69865.6|69845.6|69883.3|69863.3|69862.3|69842.3|534
1594860300000|2020-07-16 00:45:00|69865|69845|69872.1|69852.1|69873.6|69853.6|69858.8|69838.8|543
1594860600000|2020-07-16 00:50:00|69873|69853|69867.6|69847.6|69878|69858|69867|69847|593
1594860900000|2020-07-16 00:55:00|69868.1|69848.1|69869.9|69849.9|69876|69856|69865.8|69845.8|605
1594861200000|2020-07-16 01:00:00|69870.4|69850.4|69879.7|69859.7|69882.7|69862.7|69866.4|69846.4|689
1594861500000|2020-07-16 01:05:00|69879.6|69859.6|69895.3|69875.3|69899.8|69879.8|69878.1|69858.1|622
1594861800000|2020-07-16 01:10:00|69895.7|69875.7|69903.2|69883.2|69911.1|69891.1|69893.9|69873.9|715
1594862100000|2020-07-16 01:15:00|69903.7|69883.7|69889.1|69869.1|69903.8|69883.8|69877.8|69857.8|642
1594862400000|2020-07-16 01:20:00|69889.2|69869.2|69885.7|69865.7|69889.2|69872.9|69870.6|69855.7|524
1594862700000|2020-07-16 01:25:00|69885.5|69865.5|69862.3|69842.3|69887.4|69871.7|69858.1|69838.1|474
1594863000000|2020-07-16 01:30:00|69863.5|69843.5|69898.9|69878.9|69901.5|69883.4|69860.1|69840.1|776
1594863300000|2020-07-16 01:35:00|69900.9|69880.9|69904.7|69884.7|69923.7|69904.7|69896.5|69880.4|804
1594863600000|2020-07-16 01:40:00|69905.2|69885.2|69888.5|69868.5|69908.8|69892.9|69876.4|69856.4|835
1594863900000|2020-07-16 01:45:00|69888.6|69868.6|69865.4|69845.4|69889.3|69874.8|69855.5|69837.4|716
1594864200000|2020-07-16 01:50:00|69865.7|69845.7|69878.4|69858.4|69884|69867.6|69861.4|69845.6|639
1594864500000|2020-07-16 01:55:00|69878.5|69858.5|69864.4|69844.4|69887.3|69869.4|69859.9|69839.9|737
1594864800000|2020-07-16 02:00:00|69862.7|69842.7|69888.6|69868.6|69889.5|69873.8|69832.2|69812.2|907
1594865100000|2020-07-16 02:05:00|69888.7|69868.7|69904.9|69894.9|69922|69905.3|69876.9|69859.4|844
1594865400000|2020-07-16 02:10:00|69905.2|69895.2|69929.3|69919.3|69940.2|69924.6|69905.2|69891.3|782
1594865700000|2020-07-16 02:15:00|69934.1|69914.1|69928.4|69918.4|69938.9|69924.3|69919.3|69906.8|710
1594866000000|2020-07-16 02:20:00|69933.3|69913.3|69966.8|69956.8|69996.1|69976.1|69928.5|69913.3|858
1594866300000|2020-07-16 02:25:00|69971.6|69951.6|69985.7|69965.7|69997.5|69982.2|69968.3|69951.6|754
1594866600000|2020-07-16 02:30:00|69985.3|69965.3|69973.7|69953.7|69988.6|69974.8|69967|69952.1|795
1594866900000|2020-07-16 02:35:00|69973|69953|69968.4|69958.4|69973.7|69958.6|69952.7|69937.9|734
1594867200000|2020-07-16 02:40:00|69968.3|69958.3|69957.9|69947.9|69985.3|69971|69957.2|69943.3|698
1594867500000|2020-07-16 02:45:00|69957.8|69947.8|69972.5|69962.5|69982.2|69968.7|69955.5|69940.9|725
1594867800000|2020-07-16 02:50:00|69972.4|69962.4|69977.8|69967.8|69985.3|69972.8|69970.7|69956.3|548
1594868100000|2020-07-16 02:55:00|69977.9|69967.9|69966.8|69946.8|69986.2|69971.8|69955.2|69939.1|749
1594868400000|2020-07-16 03:00:00|69967.8|69947.8|69970.5|69960.5|69982.8|69963.2|69964.2|69947.8|770
1594868700000|2020-07-16 03:05:00|69970.3|69960.3|69964.4|69954.4|69980.6|69966.7|69959.7|69945.9|638
1594869000000|2020-07-16 03:10:00|69969.8|69949.8|69966.8|69956.8|69976|69964|69960.9|69945.7|566
1594869300000|2020-07-16 03:15:00|69966.7|69956.7|69972.6|69962.6|69977|69962.6|69960.5|69945.8|658
1594869600000|2020-07-16 03:20:00|69977.7|69957.7|69962.4|69952.4|69977.7|69963.8|69961.3|69946.9|592
1594869900000|2020-07-16 03:25:00|69962.6|69952.6|69959.6|69949.6|69969.9|69955.9|69955.6|69940.9|622
1594870200000|2020-07-16 03:30:00|69958.9|69948.9|69968.4|69958.4|69974|69959|69958.9|69944.1|405
1594870500000|2020-07-16 03:35:00|69968.3|69958.3|69972.1|69952.1|69978.9|69963.9|69967|69951.9|415
1594870800000|2020-07-16 03:40:00|69971.5|69951.5|69967|69957|69975.3|69960.5|69966.2|69951.3|325
1594871100000|2020-07-16 03:45:00|69966.9|69956.9|69969.8|69959.8|69981|69967.2|69965.7|69953|475
1594871400000|2020-07-16 03:50:00|69975.4|69955.4|69972.2|69962.2|69977.7|69963.3|69966.7|69952|347
1594871700000|2020-07-16 03:55:00|69972.3|69962.3|69979|69959|69980.5|69965.7|69968.7|69955.2|309
1594872000000|2020-07-16 04:00:00|69979.1|69959.1|69975.5|69955.5|69982.8|69967.7|69969.7|69954.6|340
1594872300000|2020-07-16 04:05:00|69975.4|69955.4|69973.3|69963.3|69978.5|69963.4|69966.8|69952.2|412
1594872600000|2020-07-16 04:10:00|69972.9|69962.9|69977.9|69967.9|69982.9|69968.8|69971.7|69956.9|298
1594872900000|2020-07-16 04:15:00|69977.6|69967.6|69973.7|69963.7|69980.6|69968.1|69972|69957.3|270
1594873200000|2020-07-16 04:20:00|69979|69959|69967|69947|69979|69964.1|69961.6|69946.6|405
1594873500000|2020-07-16 04:25:00|69967.1|69947.1|69960.6|69950.6|69967.1|69951.7|69956.7|69942.2|366
1594873800000|2020-07-16 04:30:00|69960.7|69950.7|69964.6|69954.6|69970.9|69956.5|69960.4|69947.5|385
1594874100000|2020-07-16 04:35:00|69964.5|69954.5|69967.5|69947.5|69968.5|69954.5|69961.2|69945.9|261
1594874400000|2020-07-16 04:40:00|69967.7|69947.7|69967.1|69947.1|69969.5|69954.6|69960.9|69945.6|314
1594874700000|2020-07-16 04:45:00|69967.2|69947.2|69966.5|69956.5|69973.2|69959.1|69959.4|69945|373
1594875000000|2020-07-16 04:50:00|69966.4|69956.4|69974.1|69964.1|69978.3|69964.3|69965.2|69952.3|380
1594875300000|2020-07-16 04:55:00|69974.4|69964.4|69978.2|69958.2|69981.4|69966.5|69969.5|69955|358
1594875600000|2020-07-16 05:00:00|69978.1|69958.1|69980|69960|69980.8|69965.7|69966|69950|562
1594875900000|2020-07-16 05:05:00|69980.3|69960.3|69988.2|69978.2|69992.3|69979|69976.2|69960.3|486
1594876200000|2020-07-16 05:10:00|69988|69978|69991.9|69971.9|69992.8|69978.4|69985.7|69971.3|407
1594876500000|2020-07-16 05:15:00|69992|69972|69995.8|69975.8|69996|69981.3|69983.2|69968.6|466
1594876800000|2020-07-16 05:20:00|69995.7|69975.7|70005|69985|70007.2|69992.1|69980.7|69966.5|539
1594877100000|2020-07-16 05:25:00|69999|69989|69998.6|69988.6|70006.8|69991.6|69994.6|69979.7|518
1594877400000|2020-07-16 05:30:00|69998.5|69988.5|70010.3|70000.3|70019.6|70004.7|69993.1|69980.5|692
1594877700000|2020-07-16 05:35:00|70009.7|69999.7|69996|69986|70017.3|70002.1|69990.4|69976.6|632
1594878000000|2020-07-16 05:40:00|69995.9|69985.9|69987.5|69977.5|69995.9|69985.9|69985.9|69971.9|552
1594878300000|2020-07-16 05:45:00|69987.9|69977.9|69982.1|69962.1|69992.2|69978.1|69977.1|69962|571
1594878600000|2020-07-16 05:50:00|69982|69962|69986.5|69976.5|69987.3|69977.3|69973.5|69959|535
1594878900000|2020-07-16 05:55:00|69986.4|69976.4|69982.2|69962.2|69993.5|69978.3|69981.9|69961.9|381
1594879200000|2020-07-16 06:00:00|69982.1|69962.1|69961.1|69951.1|69986.5|69971.3|69959.7|69946.1|581
1594879500000|2020-07-16 06:05:00|69961.2|69951.2|69964.5|69954.5|69977.2|69963.6|69955.2|69940.9|648
1594879800000|2020-07-16 06:10:00|69964.4|69954.4|69991.6|69971.6|69992|69976.2|69963.4|69953.4|632
1594880100000|2020-07-16 06:15:00|69991.5|69971.5|70003|69993|70008.9|69993.4|69985.9|69971.1|682
1594880400000|2020-07-16 06:20:00|70002.7|69992.7|69994.6|69984.6|70008.5|69993.4|69984|69969.5|599
1594880700000|2020-07-16 06:25:00|69994.5|69984.5|69992.4|69982.4|70002.9|69988|69988.6|69973.5|591
1594881000000|2020-07-16 06:30:00|69992.6|69982.6|70006.2|69996.2|70009.8|69996.4|69991.7|69978|636
1594881300000|2020-07-16 06:35:00|70005.8|69995.8|70002.6|69992.6|70010.3|69995.8|69997.5|69982.8|605
1594881600000|2020-07-16 06:40:00|70002.8|69992.8|70024.7|70014.7|70037|70022|70002.7|69988.2|549
1594881900000|2020-07-16 06:45:00|70024.8|70014.8|70016.2|70006.2|70032.3|70019.5|70010.5|69997.8|657
1594882200000|2020-07-16 06:50:00|70015.7|70005.7|70011.2|70001.2|70023.7|70010.3|70006.8|69992.7|578
1594882500000|2020-07-16 06:55:00|70010.9|70000.9|70032.5|70022.5|70036.4|70022.8|70007.9|69997.9|640
1594882800000|2020-07-16 07:00:00|70037.5|70017.5|70010.3|70000.3|70038.6|70023.8|70009.8|69994.6|688
1594883100000|2020-07-16 07:05:00|70010.4|70000.4|70001.2|69991.2|70014.6|70002.5|69997.6|69984.8|643
1594883400000|2020-07-16 07:10:00|70001.3|69991.3|70001.4|69991.4|70015.1|69999.9|69999.5|69984.7|644
1594883700000|2020-07-16 07:15:00|70001.1|69991.1|69998.5|69988.5|70007.3|69992.7|69990.6|69975.2|625
1594884000000|2020-07-16 07:20:00|69999.1|69989.1|69995.8|69985.8|70014.1|69998.2|69995.3|69981.9|682
1594884300000|2020-07-16 07:25:00|69995.5|69985.5|69996.4|69986.4|70000.9|69988.2|69982.5|69967.4|656
1594884600000|2020-07-16 07:30:00|69997.8|69987.8|70006.4|69986.4|70015.6|70000.8|69997.8|69984.3|670
1594884900000|2020-07-16 07:35:00|70006.5|69986.5|70000.5|69980.5|70011.3|69996.4|69989|69975.5|580
1594885200000|2020-07-16 07:40:00|70000.8|69980.8|69993.8|69973.8|70004.4|69989.5|69987.7|69972.7|615
1594885500000|2020-07-16 07:45:00|69994|69974|69990|69980|69999.8|69984.7|69987.8|69972.5|510
1594885800000|2020-07-16 07:50:00|69989.9|69979.9|69982.2|69972.2|69996.4|69982.2|69981.3|69966.4|547
1594886100000|2020-07-16 07:55:00|69982.1|69972.1|69992.1|69982.1|69998|69985.1|69980.2|69966.6|576
1594886400000|2020-07-16 08:00:00|69992.4|69982.4|69991|69981|70007.3|69994.1|69987.4|69975|574
1594886700000|2020-07-16 08:05:00|69991.2|69981.2|69976.5|69966.5|69991.7|69981.7|69973.4|69959.3|662
1594887000000|2020-07-16 08:10:00|69976.6|69966.6|69964.7|69954.7|69978.8|69968.8|69962.5|69950|472
1594887300000|2020-07-16 08:15:00|69964.9|69954.9|69977.2|69967.2|69983.2|69971.1|69964.9|69954.9|565
1594887600000|2020-07-16 08:20:00|69977.1|69967.1|69974.9|69964.9|69979.2|69968.8|69970.7|69956.2|537
1594887900000|2020-07-16 08:25:00|69975|69965|69984|69974|69986.8|69976.8|69972.6|69962.6|518
1594888200000|2020-07-16 08:30:00|69984.1|69974.1|69983.1|69973.1|69989.1|69976.2|69976.4|69961.3|491
1594888500000|2020-07-16 08:35:00|69982.9|69972.9|69990|69980|69998.1|69986.6|69982.9|69972.9|508
1594888800000|2020-07-16 08:40:00|69990.7|69980.7|69999.9|69989.9|70008|69997.2|69990.7|69980.7|582
1594889100000|2020-07-16 08:45:00|70000|69990|70006.4|69996.4|70010.9|69999.1|70000|69986.6|545
1594889400000|2020-07-16 08:50:00|70006.6|69996.6|70004.6|69984.6|70014.9|70001.8|69993.2|69978.5|488
1594889700000|2020-07-16 08:55:00|70003.8|69983.8|69996.3|69986.3|70003.8|69988.5|69987.4|69976.5|417
1594890000000|2020-07-16 09:00:00|69996.1|69986.1|69989.7|69979.7|70006|69992.3|69988.7|69974.1|586
1594890300000|2020-07-16 09:05:00|69989.6|69979.6|69997.8|69977.8|69999.7|69984.5|69987.5|69972.4|381
1594890600000|2020-07-16 09:10:00|69997.7|69977.7|70001.7|69981.7|70007.1|69992.2|69992.2|69977.5|405
1594890900000|2020-07-16 09:15:00|70001.8|69981.8|69996.8|69986.8|70007.5|69990.6|69990.2|69975|567
1594891200000|2020-07-16 09:20:00|69996.9|69986.9|69996.1|69976.1|70002.8|69987|69989.3|69974.3|500
1594891500000|2020-07-16 09:25:00|69996.2|69976.2|69990.8|69980.8|69996.5|69981.4|69984.1|69968.2|396
1594891800000|2020-07-16 09:30:00|69990.9|69980.9|69993.5|69973.5|69996.8|69981.3|69981.1|69964.3|476
1594892100000|2020-07-16 09:35:00|69993.6|69973.6|69986.3|69966.3|69995.8|69975.8|69980.8|69960.8|390
1594892400000|2020-07-16 09:40:00|69986.2|69966.2|69996.6|69976.6|69996.6|69980.9|69974.8|69958.9|466
1594892700000|2020-07-16 09:45:00|69996.4|69976.4|69979|69969|69996.8|69981|69976.3|69960.9|527
1594893000000|2020-07-16 09:50:00|69982.1|69962.1|69990.6|69970.6|69991.6|69976.7|69977|69961.1|446
1594893300000|2020-07-16 09:55:00|69990.5|69970.5|70011.2|69991.2|70013.4|69996.4|69985.2|69970.1|540
1594893600000|2020-07-16 10:00:00|70005.8|69995.8|69997.5|69977.5|70016.5|70001.4|69993.5|69975.5|622
1594893900000|2020-07-16 10:05:00|69997.4|69977.4|69986|69966|70000.1|69982.9|69981.4|69965|463
1594894200000|2020-07-16 10:10:00|69985.7|69965.7|69982.9|69962.9|69988.7|69972.3|69975.8|69958.5|541
1594894500000|2020-07-16 10:15:00|69982.8|69962.8|69985.8|69965.8|69989.5|69974.9|69978.4|69962.3|354
1594894800000|2020-07-16 10:20:00|69985.7|69965.7|69985.4|69965.4|69988.8|69972.1|69980.5|69963.3|341
1594895100000|2020-07-16 10:25:00|69985.5|69965.5|69997.3|69977.3|69997.9|69977.9|69976.6|69961.5|362
1594895400000|2020-07-16 10:30:00|69997.2|69977.2|69990.1|69970.1|69997.2|69980.9|69984.7|69966.9|407
1594895700000|2020-07-16 10:35:00|69990.3|69970.3|69982.3|69962.3|69992.9|69977.1|69980.8|69960.8|553
1594896000000|2020-07-16 10:40:00|69982|69962|69977|69957|69983.1|69965.1|69974.1|69955.1|503
1594896300000|2020-07-16 10:45:00|69977.1|69957.1|69978.2|69958.2|69983.8|69968.8|69975.5|69955.5|416
1594896600000|2020-07-16 10:50:00|69978.4|69958.4|69982.6|69962.6|69987.5|69967.5|69978.2|69958.2|372
1594896900000|2020-07-16 10:55:00|69982.9|69962.9|69981.7|69961.7|69985.1|69965.1|69971.8|69957|399
1594897200000|2020-07-16 11:00:00|69982.2|69962.2|69975.8|69955.8|69983.4|69963.4|69971.9|69951.9|477
1594897500000|2020-07-16 11:05:00|69976|69956|69974.6|69954.6|69982.6|69965.5|69968.5|69952.3|571
1594897800000|2020-07-16 11:10:00|69975.5|69955.5|69969.7|69949.7|69976.2|69958.3|69966.7|69949.5|462
1594898100000|2020-07-16 11:15:00|69970|69950|69964.1|69944.1|69973.2|69955.5|69960.7|69943.4|552
1594898400000|2020-07-16 11:20:00|69963.7|69943.7|69960|69940|69965.3|69947.4|69952.7|69937.5|483
1594898700000|2020-07-16 11:25:00|69959.5|69939.5|69947.5|69927.5|69963.9|69943.9|69943.6|69926.9|527
1594899000000|2020-07-16 11:30:00|69947.4|69927.4|69947.9|69927.9|69955.7|69935.7|69941.7|69925.9|516
1594899300000|2020-07-16 11:35:00|69947.6|69927.6|69945.9|69925.9|69949.1|69934.2|69940.7|69924.1|381
1594899600000|2020-07-16 11:40:00|69946.2|69926.2|69948|69928|69948|69931|69939.5|69919.5|429
1594899900000|2020-07-16 11:45:00|69948.2|69928.2|69938.3|69918.3|69948.6|69928.6|69935.1|69915.1|560
1594900200000|2020-07-16 11:50:00|69938.4|69918.4|69940.9|69920.9|69941.7|69921.7|69936.3|69916.3|441
1594900500000|2020-07-16 11:55:00|69940.8|69920.8|69940.5|69920.5|69950|69930|69938.4|69918.4|629
1594900800000|2020-07-16 12:00:00|69941.1|69921.1|69952.8|69932.8|69953.4|69937.6|69939.9|69921.1|655
1594901100000|2020-07-16 12:05:00|69952.9|69932.9|69950.6|69930.6|69954|69936.6|69943.7|69923.7|500
1594901400000|2020-07-16 12:10:00|69950|69930|69940.9|69920.9|69952|69936.1|69939.5|69919.5|468
1594901700000|2020-07-16 12:15:00|69939.6|69919.6|69940|69920|69942.4|69925.5|69928.5|69911.2|599
1594902000000|2020-07-16 12:20:00|69940.1|69920.1|69940.4|69920.4|69948.7|69932.7|69935.2|69917.9|605
1594902300000|2020-07-16 12:25:00|69940.3|69920.3|69943.5|69923.5|69948.2|69928.2|69939.7|69919.7|498
1594902600000|2020-07-16 12:30:00|69943.3|69923.3|69939.1|69919.1|69949.4|69929.4|69935.9|69915.9|699
1594902900000|2020-07-16 12:35:00|69939|69919|69946.4|69926.4|69950.6|69930.6|69928.1|69913.4|793
1594903200000|2020-07-16 12:40:00|69946.3|69926.3|69939.6|69919.6|69950.6|69932.2|69935.5|69915.5|680
1594903500000|2020-07-16 12:45:00|69939.3|69919.3|69938.3|69918.3|69945.2|69925.2|69930.6|69913.7|587
1594903800000|2020-07-16 12:50:00|69938|69918|69942.9|69922.9|69948.3|69928.3|69935.7|69917.8|594
1594904100000|2020-07-16 12:55:00|69942.8|69922.8|69942.1|69922.1|69947.7|69927.7|69937.2|69918.5|610
1594904400000|2020-07-16 13:00:00|69942|69922|69941|69921|69956.7|69936.7|69937.1|69917.1|770
1594904700000|2020-07-16 13:05:00|69941.1|69921.1|69939|69919|69943.8|69925.9|69930.8|69913.9|636
1594905000000|2020-07-16 13:10:00|69938.9|69918.9|69943.9|69923.9|69945.1|69925.1|69927.3|69912|548
1594905300000|2020-07-16 13:15:00|69944|69924|69945.8|69925.8|69951.1|69931.8|69937.6|69921.3|666
1594905600000|2020-07-16 13:20:00|69945.7|69925.7|69948.3|69928.3|69951.8|69931.8|69941.1|69924|585
1594905900000|2020-07-16 13:25:00|69948.5|69928.5|69944.6|69924.6|69950.4|69933.5|69941.1|69921.1|607
1594906200000|2020-07-16 13:30:00|69944.7|69924.7|69944.9|69924.9|69950|69930|69936.4|69916.4|796
1594906500000|2020-07-16 13:35:00|69944.7|69924.7|69928.8|69908.8|69947|69927|69922|69902|791
1594906800000|2020-07-16 13:40:00|69928.9|69908.9|69914.4|69894.4|69929.6|69912.2|69914.4|69894.4|639
1594907100000|2020-07-16 13:45:00|69914.5|69894.5|69902.5|69882.5|69917.9|69897.9|69902.2|69882.2|755
1594907400000|2020-07-16 13:50:00|69902.2|69882.2|69908.6|69888.6|69912|69892|69893.8|69873.8|762
1594907700000|2020-07-16 13:55:00|69908.9|69888.9|69921|69901|69921.1|69901.1|69908.6|69888.6|671
1594908000000|2020-07-16 14:00:00|69920.6|69900.6|69920.9|69900.9|69925.3|69905.3|69914.3|69894.3|667
1594908300000|2020-07-16 14:05:00|69920.4|69900.4|69925.2|69905.2|69931.2|69911.2|69904.3|69884.3|776
1594908600000|2020-07-16 14:10:00|69925|69905|69929|69909|69933.4|69917|69918.4|69898.4|677
1594908900000|2020-07-16 14:15:00|69929.2|69909.2|69935.4|69915.4|69942.5|69922.5|69929.1|69909.1|664
1594909200000|2020-07-16 14:20:00|69935.3|69915.3|69908.2|69888.2|69937|69917|69907.1|69887.1|738
1594909500000|2020-07-16 14:25:00|69908.1|69888.1|69905.1|69885.1|69928|69908|69903|69883|795
1594909800000|2020-07-16 14:30:00|69905.6|69885.6|69888|69868|69907.2|69890.3|69887.1|69867.1|777
1594910100000|2020-07-16 14:35:00|69888.5|69868.5|69884.7|69864.7|69891.4|69872.3|69880.6|69864.2|687
1594910400000|2020-07-16 14:40:00|69884.8|69864.8|69887.4|69867.4|69889.7|69873|69879.1|69859.1|696
1594910700000|2020-07-16 14:45:00|69887.3|69867.3|69885.8|69865.8|69890.8|69870.8|69881.6|69861.6|551
1594911000000|2020-07-16 14:50:00|69885.7|69865.7|69885.9|69865.9|69893.4|69873.4|69878.6|69862.8|627
1594911300000|2020-07-16 14:55:00|69886|69866|69911.3|69891.3|69914.3|69899.1|69885.5|69865.5|748
1594911600000|2020-07-16 15:00:00|69911.2|69891.2|69909.7|69889.7|69914.7|69897.2|69897.8|69882.6|692
1594911900000|2020-07-16 15:05:00|69909.5|69889.5|69917.8|69897.8|69921|69901|69900.1|69882.9|623
1594912200000|2020-07-16 15:10:00|69918.2|69898.2|69908.8|69888.8|69919.5|69902.3|69908.1|69888.1|656
1594912500000|2020-07-16 15:15:00|69908.7|69888.7|69892.2|69872.2|69909.3|69889.3|69891.5|69871.5|610
1594912800000|2020-07-16 15:20:00|69892.1|69872.1|69886.7|69866.7|69892.1|69873.1|69879.4|69860.8|586
1594913100000|2020-07-16 15:25:00|69886.6|69866.6|69884.2|69864.2|69890.4|69870.4|69877.8|69860.6|560
1594913400000|2020-07-16 15:30:00|69884.1|69864.1|69881.4|69861.4|69884.7|69868.7|69872.1|69855.3|628
1594913700000|2020-07-16 15:35:00|69881.3|69861.3|69879.3|69859.3|69894.1|69874.2|69875|69859|637
1594914000000|2020-07-16 15:40:00|69879.2|69859.2|69883.1|69863.1|69884.1|69866.3|69875.4|69858.9|617
1594914300000|2020-07-16 15:45:00|69883|69863|69880.5|69860.5|69883.6|69863.6|69873.1|69853.1|540
1594914600000|2020-07-16 15:50:00|69880.9|69860.9|69878.7|69858.7|69881.6|69861.6|69874.8|69854.8|533
1594914900000|2020-07-16 15:55:00|69878.9|69858.9|69881.2|69861.2|69882|69862|69872|69852|529
1594915200000|2020-07-16 16:00:00|69881.3|69861.3|69884.9|69864.9|69889.7|69871.5|69881.2|69861.2|499
1594915500000|2020-07-16 16:05:00|69885.1|69865.1|69878.9|69858.9|69888.7|69873.6|69878.9|69858.9|514
1594915800000|2020-07-16 16:10:00|69879|69859|69886.6|69866.6|69886.9|69870.7|69874.2|69857.5|450
1594916100000|2020-07-16 16:15:00|69886.4|69866.4|69883.5|69863.5|69886.8|69866.8|69875|69858.5|479
1594916400000|2020-07-16 16:20:00|69883.6|69863.6|69892.7|69872.7|69895.8|69878.6|69881.3|69861.3|463
1594916700000|2020-07-16 16:25:00|69892.8|69872.8|69908.1|69888.1|69912.8|69893.3|69890.1|69870.1|538
1594917000000|2020-07-16 16:30:00|69908.3|69888.3|69901.8|69881.8|69908.7|69888.7|69897.9|69880.6|485
1594917300000|2020-07-16 16:35:00|69902|69882|69906|69886|69907.6|69887.6|69895.7|69879.4|457
1594917600000|2020-07-16 16:40:00|69906.1|69886.1|69907.8|69887.8|69909.1|69889.1|69900.9|69880.9|480
1594917900000|2020-07-16 16:45:00|69907.9|69887.9|69914.5|69894.5|69914.5|69894.5|69906.7|69886.7|357
1594918200000|2020-07-16 16:50:00|69914.7|69894.7|69916.7|69896.7|69918.2|69898.2|69913.3|69893.3|401
1594918500000|2020-07-16 16:55:00|69916.6|69896.6|69927.2|69907.2|69933.2|69913.2|69916.6|69896.6|511
1594918800000|2020-07-16 17:00:00|69927.4|69907.4|69936.3|69916.3|69936.6|69920|69925.5|69906|536
1594919100000|2020-07-16 17:05:00|69936.2|69916.2|69936.1|69916.1|69955.3|69935.3|69935.1|69915.1|557
1594919400000|2020-07-16 17:10:00|69935.9|69915.9|69932.6|69912.6|69941.6|69921.6|69931.4|69911.4|603
1594919700000|2020-07-16 17:15:00|69933|69913|69938.5|69918.5|69940.6|69920.6|69928.7|69910.5|541
1594920000000|2020-07-16 17:20:00|69938.4|69918.4|69942.3|69922.3|69945|69925|69937.7|69917.7|351
1594920300000|2020-07-16 17:25:00|69942.2|69922.2|69941.7|69921.7|69949.5|69929.5|69936.5|69921.3|496
1594920600000|2020-07-16 17:30:00|69941.8|69921.8|69954.6|69934.6|69958|69938|69941.2|69921.2|489
1594920900000|2020-07-16 17:35:00|69954.7|69934.7|69959.1|69939.1|69967.5|69947.5|69950.5|69933.7|510
1594921200000|2020-07-16 17:40:00|69959|69939|69960.8|69940.8|69964.3|69949.1|69956.9|69936.9|540
1594921500000|2020-07-16 17:45:00|69961|69941|69955|69935|69964.2|69944.2|69948.3|69928.3|578
1594921800000|2020-07-16 17:50:00|69954.9|69934.9|69956.9|69936.9|69959.2|69939.2|69949.3|69929.3|491
1594922100000|2020-07-16 17:55:00|69957|69937|69960.2|69940.2|69963.5|69943.5|69957|69937|384
1594922400000|2020-07-16 18:00:00|69960.8|69940.8|69964.2|69944.2|69964.6|69944.6|69952|69932.4|517
1594922700000|2020-07-16 18:05:00|69964.4|69944.4|69968.9|69948.9|69973.8|69957.1|69959.2|69943.6|468
1594923000000|2020-07-16 18:10:00|69969.1|69949.1|69967.3|69947.3|69972|69953.7|69962.5|69942.5|438
1594923300000|2020-07-16 18:15:00|69967.4|69947.4|69962.6|69942.6|69971.8|69953.3|69959.2|69942.3|433
1594923600000|2020-07-16 18:20:00|69962.7|69942.7|69964.7|69944.7|69965.1|69946|69955.9|69938.8|467
1594923900000|2020-07-16 18:25:00|69964.8|69944.8|69973|69953|69975.6|69955.6|69964.1|69944.1|456
1594924200000|2020-07-16 18:30:00|69972.9|69952.9|69970.3|69950.3|69975.9|69960.7|69965|69948.8|430
1594924500000|2020-07-16 18:35:00|69970.1|69950.1|69972.8|69952.8|69974.9|69954.9|69964|69947.7|354
1594924800000|2020-07-16 18:40:00|69973|69953|69970.8|69950.8|69973.2|69955.3|69965.2|69946.7|403
1594925100000|2020-07-16 18:45:00|69970.7|69950.7|69987.2|69967.2|69987.5|69967.5|69969.6|69949.6|538
1594925400000|2020-07-16 18:50:00|69987.3|69967.3|69982.8|69962.8|69987.3|69969.2|69978.1|69958.1|597
1594925700000|2020-07-16 18:55:00|69982.7|69962.7|69979.6|69959.6|69985.7|69965.7|69977.9|69957.9|516
1594926000000|2020-07-16 19:00:00|69979.9|69959.9|69990.6|69970.6|69990.7|69970.7|69979.3|69959.3|488
1594926300000|2020-07-16 19:05:00|69990.5|69970.5|69991.1|69971.1|69993.2|69973.2|69984|69964|517
1594926600000|2020-07-16 19:10:00|69991.5|69971.5|69990.4|69970.4|69994.7|69974.7|69988.8|69968.8|460
1594926900000|2020-07-16 19:15:00|69990.2|69970.2|69984.2|69964.2|69990.2|69970.2|69979.4|69959.4|459
1594927200000|2020-07-16 19:20:00|69984.1|69964.1|69972.4|69952.4|69984.2|69964.2|69971.5|69951.5|312
1594927500000|2020-07-16 19:25:00|69972.6|69952.6|69964.8|69944.8|69972.6|69952.9|69962.8|69944.7|423
1594927800000|2020-07-16 19:30:00|69965|69945|69964.9|69944.9|69968|69948|69955.4|69939.1|425
1594928100000|2020-07-16 19:35:00|69965.1|69945.1|69970.7|69950.7|69974.3|69954.3|69964.6|69944.6|389
1594928400000|2020-07-16 19:40:00|69971|69951|69986.2|69966.2|69990.8|69970.8|69970.8|69950.8|479
1594928700000|2020-07-16 19:45:00|69986|69966|69979.1|69959.1|69986.2|69966.2|69978|69958|433
1594929000000|2020-07-16 19:50:00|69979.4|69959.4|69977.7|69957.7|69982.7|69962.7|69977.5|69957.5|377
1594929300000|2020-07-16 19:55:00|69977.6|69957.6|69979.7|69959.7|69982.6|69962.6|69976.6|69956.6|402
1594929600000|2020-07-16 20:00:00|69979.5|69959.5|69981|69961|69983.3|69963.3|69978|69958|276
1594929900000|2020-07-16 20:05:00|69981.2|69961.2|69979.9|69959.9|69981.5|69961.5|69979.2|69959.2|195
1594930200000|2020-07-16 20:10:00|69979.8|69959.8|69977.1|69957.1|69980|69960|69976.9|69956.9|120
1594930500000|2020-07-16 20:15:00|69977.3|69957.3|69975.7|69955.7|69977.3|69957.3|69975.5|69955.5|139
1594930800000|2020-07-16 20:20:00|69975.8|69955.8|69976.2|69956.2|69976.4|69956.4|69975.2|69955.2|124
1594931100000|2020-07-16 20:25:00|69975.8|69955.8|69976.4|69956.4|69977.6|69957.6|69975.4|69955.4|139
1594931400000|2020-07-16 20:30:00|69976.3|69956.3|69971.4|69951.4|69976.4|69956.4|69970.6|69950.6|143
1594931700000|2020-07-16 20:35:00|69971.3|69951.3|69971.6|69951.6|69972.8|69952.8|69970.6|69950.6|106
1594932000000|2020-07-16 20:40:00|69971.5|69951.5|69966.4|69946.4|69971.7|69951.7|69964|69944|221
1594932300000|2020-07-16 20:45:00|69966|69946|69966.7|69946.7|69969.1|69949.1|69965.4|69945.4|123
1594932600000|2020-07-16 20:50:00|69966.8|69946.8|69966.8|69946.8|69971.5|69951.5|69965.4|69945.4|203
1594932900000|2020-07-16 20:55:00|69967|69947|69956.6|69936.6|69972.2|69950.8|69954.4|69922|345
1594933200000|2020-07-16 21:00:00|69956.8|69936.8|69976.9|69922.8|69979|69936.8|69956.8|69921.7|51
1594933500000|2020-07-16 21:05:00|69997.7|69919|69960.1|69927.5|69997.7|69936.2|69954.2|69913.5|126
1594933800000|2020-07-16 21:10:00|69960.4|69926.8|69965.9|69931.4|69969.8|69939.1|69954.2|69923.7|161
1594934100000|2020-07-16 21:15:00|69965.6|69931.3|69970|69935.2|69972.2|69940.5|69955.8|69930.6|132
1594934400000|2020-07-16 21:20:00|69968.2|69934.3|69956|69936|69974.7|69940.9|69955.1|69929.6|129
1594934700000|2020-07-16 21:25:00|69955.9|69935.9|69969.2|69929.3|69986.9|69942.1|69955.9|69929.1|115
1594935000000|2020-07-16 21:30:00|69968.4|69929|69957.3|69937.3|69970.5|69940.6|69956.3|69928.8|161
1594935300000|2020-07-16 21:35:00|69958.6|69938.6|69965.2|69934|69971.7|69940.6|69954.8|69931|96
1594935600000|2020-07-16 21:40:00|69965.4|69934.3|69991.5|69950.8|70008.2|69963.1|69965.4|69934.3|247
1594935900000|2020-07-16 21:45:00|69992.1|69949.5|69990.8|69950|70000.1|69955|69987.9|69937.4|196
1594936200000|2020-07-16 21:50:00|69990.9|69944.6|69991.4|69938.2|70004.4|69951.7|69979.6|69933|263
1594936500000|2020-07-16 21:55:00|69991.2|69942.2|69989.6|69937.8|69995.3|69954.6|69986.2|69934.9|196
1594936800000|2020-07-16 22:00:00|69990.1|69937.3|69991.8|69947.2|69999.3|69955.7|69986.7|69937.3|248
1594937100000|2020-07-16 22:05:00|69991.2|69947.7|69991.3|69951.2|69993.5|69955.3|69985|69943.7|317
1594937400000|2020-07-16 22:10:00|69993|69953.1|69989.5|69955.9|69995.4|69957.4|69984.8|69949|240
1594937700000|2020-07-16 22:15:00|69990.8|69957.1|69982.3|69962.3|69993.4|69962.5|69981.3|69951.1|177
1594938000000|2020-07-16 22:20:00|69987.9|69957.4|69983|69963|69993.4|69963.5|69980.4|69954.4|125
1594938300000|2020-07-16 22:25:00|69988.3|69957.8|69991.3|69956.2|69993.4|69963.3|69979.1|69953.6|151
1594938600000|2020-07-16 22:30:00|69982.9|69962.9|69987.3|69954.5|69993.4|69963.7|69978.1|69951.7|134
1594938900000|2020-07-16 22:35:00|69980.5|69960.5|69987.5|69955.9|69989.3|69963.9|69978.1|69952.9|190
1594939200000|2020-07-16 22:40:00|69987.7|69956.1|69977.2|69957.2|69988.6|69962.5|69976|69953.1|176
1594939500000|2020-07-16 22:45:00|69977.7|69957.7|69978.5|69958.5|69985.4|69960|69975.3|69953.3|149
1594939800000|2020-07-16 22:50:00|69979.2|69959.2|69978.8|69958.8|69980.5|69960.5|69976|69956|129
1594940100000|2020-07-16 22:55:00|69978.7|69958.7|69979.7|69959.7|69985.1|69960.3|69976.9|69953.8|139
1594940400000|2020-07-16 23:00:00|69978.1|69958.1|69979|69959|69980.5|69960.5|69976.2|69956.2|165
1594940700000|2020-07-16 23:05:00|69978.7|69958.7|69978.4|69958.4|69981.5|69961.5|69976.8|69956.8|176
1594941000000|2020-07-16 23:10:00|69978.5|69958.5|69979.6|69959.6|69982.7|69962.7|69975.7|69955.7|169
1594941300000|2020-07-16 23:15:00|69979.8|69959.8|69984.9|69964.9|69985.5|69965.5|69977.4|69957.4|219
1594941600000|2020-07-16 23:20:00|69979.3|69959.3|69971.4|69951.4|69982.5|69962.5|69970|69950|255
1594941900000|2020-07-16 23:25:00|69970.8|69950.8|69972.3|69952.3|69974.1|69954.1|69970.2|69950.2|166
1594942200000|2020-07-16 23:30:00|69972.2|69952.2|69975.3|69955.3|69976.5|69956.5|69970.3|69950.3|180
1594942500000|2020-07-16 23:35:00|69975|69955|69973.7|69953.7|69978.1|69958.1|69970.9|69950.9|342
1594942800000|2020-07-16 23:40:00|69972.9|69952.9|69972.3|69952.3|69975.8|69955.8|69962.6|69942.6|437
1594943100000|2020-07-16 23:45:00|69971.7|69951.7|69974.2|69954.2|69977.5|69957.5|69967.7|69935.9|461
1594943400000|2020-07-16 23:50:00|69973.1|69953.1|69971.2|69951.2|69977.4|69957.4|69966|69946|324
1594943700000|2020-07-16 23:55:00|69971.1|69951.1|69969.1|69949.1|69975.3|69955.3|69966.9|69946.9|437
1594944000000|2020-07-17 00:00:00|69971.4|69951.4|69974.1|69954.1|69975.2|69955.2|69958.8|69938.8|533
1594944300000|2020-07-17 00:05:00|69973.9|69953.9|69966.5|69946.5|69978.2|69958.2|69962.2|69942.2|548
1594944600000|2020-07-17 00:10:00|69966.6|69946.6|69955.3|69935.3|69971.8|69951.8|69955.1|69935.1|417
1594944900000|2020-07-17 00:15:00|69955.4|69935.4|69974.7|69954.7|69975.9|69955.9|69950.9|69930.9|414
1594945200000|2020-07-17 00:20:00|69974.8|69954.8|69980.8|69960.8|69993.4|69973.4|69973.1|69953.1|539
1594945500000|2020-07-17 00:25:00|69980.6|69960.6|69953.6|69933.6|69980.8|69960.8|69943.2|69923.2|499
1594945800000|2020-07-17 00:30:00|69953.7|69933.7|69953.5|69933.5|69959.6|69939.6|69951.5|69931.5|384
1594946100000|2020-07-17 00:35:00|69953.6|69933.6|69952.2|69932.2|69956.2|69936.2|69947|69927|340
1594946400000|2020-07-17 00:40:00|69952.3|69932.3|69952.5|69932.5|69955.3|69935.3|69950.4|69930.4|378
1594946700000|2020-07-17 00:45:00|69952.4|69932.4|69952.2|69932.2|69955.8|69935.8|69950.3|69930.3|414
1594947000000|2020-07-17 00:50:00|69952.1|69932.1|69967.8|69947.8|69967.9|69947.9|69950.4|69930.4|475
1594947300000|2020-07-17 00:55:00|69967.7|69947.7|69962.7|69942.7|69975|69955|69958.8|69938.8|467
1594947600000|2020-07-17 01:00:00|69962.8|69942.8|69982.3|69962.3|69982.5|69962.5|69962.8|69942.8|661
1594947900000|2020-07-17 01:05:00|69982|69962|69969.6|69949.6|69983.3|69963.3|69966.2|69946.2|650
1594948200000|2020-07-17 01:10:00|69969.3|69949.3|69966.5|69946.5|69977.4|69957.4|69965.2|69945.2|532
1594948500000|2020-07-17 01:15:00|69966.7|69946.7|69975.2|69955.2|69990.8|69970.8|69964.3|69944.3|656
1594948800000|2020-07-17 01:20:00|69976.2|69956.2|69966|69946|69977.6|69958.4|69965.7|69945.7|714
1594949100000|2020-07-17 01:25:00|69965.9|69945.9|69974.7|69954.7|69975.3|69955.3|69957.7|69942.5|523
1594949400000|2020-07-17 01:30:00|69974.1|69954.1|69995.2|69975.2|69996.8|69976.8|69962.1|69942.1|875
1594949700000|2020-07-17 01:35:00|69995.4|69975.4|69985.6|69965.6|70001.7|69982.9|69978.4|69960.5|862
1594950000000|2020-07-17 01:40:00|69985.7|69965.7|69994.2|69974.2|69994.6|69977.9|69969.8|69954.3|822
1594950300000|2020-07-17 01:45:00|69989.6|69979.6|69998.8|69978.8|69998.9|69983.4|69979.6|69964.3|807
1594950600000|2020-07-17 01:50:00|69999|69979|70025.1|70005.1|70037|70019.3|69992.5|69975.3|799
1594950900000|2020-07-17 01:55:00|70025|70005|70027|70007|70033.3|70018.3|70016.9|70001.3|737
1594951200000|2020-07-17 02:00:00|70026.8|70006.8|70027.9|70007.9|70039.6|70024.4|70019.5|70004.2|703
1594951500000|2020-07-17 02:05:00|70028|70008|70029.4|70019.4|70041.6|70024.1|70022.4|70007.2|584
1594951800000|2020-07-17 02:10:00|70029.5|70019.5|70016.4|69996.4|70036.7|70022.7|70012.3|69996|627
1594952100000|2020-07-17 02:15:00|70016.5|69996.5|70011.3|70001.3|70025.5|70009.7|70008.5|69993.1|648
1594952400000|2020-07-17 02:20:00|70011.5|70001.5|70002.3|69982.3|70016.3|70001.7|69995.8|69980.7|641
1594952700000|2020-07-17 02:25:00|70002.4|69982.4|70002|69982|70011.1|69996|69993.4|69978|555
1594953000000|2020-07-17 02:30:00|70001.9|69981.9|70004|69984|70006.8|69989.1|69991.9|69975.1|564
1594953300000|2020-07-17 02:35:00|70003.9|69983.9|69989.6|69979.6|70005.2|69985.2|69984.6|69969.3|612
1594953600000|2020-07-17 02:40:00|69989.7|69979.7|69997.7|69977.7|70006.4|69988.7|69986.2|69971.4|619
1594953900000|2020-07-17 02:45:00|69997.6|69977.6|70009.6|69999.6|70016|69999.9|69997.1|69977.4|599
1594954200000|2020-07-17 02:50:00|70014.3|69994.3|70015.1|69995.1|70029.9|70011.5|70004.9|69990.5|631
1594954500000|2020-07-17 02:55:00|70015.4|69995.4|70002.9|69982.9|70015.4|70000.2|69996.4|69982.7|694
1594954800000|2020-07-17 03:00:00|70003.7|69983.7|70006.4|69986.4|70010.1|69993.8|69992.1|69977|610
1594955100000|2020-07-17 03:05:00|70006.2|69986.2|70006.6|69986.6|70011.9|69996.9|69995.3|69979.6|554
1594955400000|2020-07-17 03:10:00|70006.7|69986.7|70000.7|69980.7|70011.1|69994.8|69992.5|69976.8|486
1594955700000|2020-07-17 03:15:00|70000.6|69980.6|70003.5|69983.5|70003.6|69988.6|69991|69976|465
1594956000000|2020-07-17 03:20:00|70003.4|69983.4|70003.4|69983.4|70007.4|69990.5|69993.5|69977.3|537
1594956300000|2020-07-17 03:25:00|70003.3|69983.3|70009.5|69989.5|70013|69998.1|69998.3|69980.9|478
1594956600000|2020-07-17 03:30:00|70009.7|69989.7|70008.8|69988.8|70016.6|69999.2|70003.3|69988.3|410
1594956900000|2020-07-17 03:35:00|70009.2|69989.2|70002.5|69992.5|70011.6|69997.2|70001.6|69986.9|330
1594957200000|2020-07-17 03:40:00|70002.4|69992.4|70000.1|69980.1|70006.8|69993.2|69992.8|69977.3|350
1594957500000|2020-07-17 03:45:00|70000|69980|69999.2|69979.2|70002.8|69987.6|69993.3|69977|307
1594957800000|2020-07-17 03:50:00|69999.3|69979.3|69999.2|69979.2|70003.6|69988.7|69994.1|69978.6|348
1594958100000|2020-07-17 03:55:00|69999.3|69979.3|69995.4|69975.4|70000.1|69984.3|69989.1|69974.2|336
1594958400000|2020-07-17 04:00:00|69995.5|69975.5|69995.8|69975.8|69997.9|69980.7|69985.2|69970.5|437
1594958700000|2020-07-17 04:05:00|69996|69976|69993|69973|69998.8|69983.1|69988.6|69971.9|317
1594959000000|2020-07-17 04:10:00|69992.9|69972.9|69998.9|69978.9|70001.3|69987.2|69988.5|69972.9|308
1594959300000|2020-07-17 04:15:00|69999|69979|69991.6|69981.6|70002.3|69986.5|69991.1|69975.8|301
1594959600000|2020-07-17 04:20:00|69991.5|69981.5|69989.7|69979.7|69998.3|69983.5|69989.2|69974.5|373
1594959900000|2020-07-17 04:25:00|69989.8|69979.8|70000.6|69980.6|70001.7|69986|69989.3|69974|275
1594960200000|2020-07-17 04:30:00|70000.7|69980.7|70007.5|69987.5|70009.3|69994.8|69995.8|69978.9|328
1594960500000|2020-07-17 04:35:00|70007.6|69987.6|70003.6|69983.6|70007.7|69992.6|69995.4|69980.7|322
1594960800000|2020-07-17 04:40:00|70003.5|69983.5|70001.9|69981.9|70004.6|69989|69995.7|69980.4|352
1594961100000|2020-07-17 04:45:00|70002|69982|70005.2|69985.2|70008.4|69993.9|70000.2|69981.1|350
1594961400000|2020-07-17 04:50:00|70005.3|69985.3|70006|69986|70008.2|69993.1|69999.7|69983.6|374
1594961700000|2020-07-17 04:55:00|70001.3|69991.3|69998.4|69988.4|70005.9|69991.3|69997.7|69982.5|296
1594962000000|2020-07-17 05:00:00|70003|69983|69998.2|69988.2|70007.6|69991.6|69996.9|69982.1|439
1594962300000|2020-07-17 05:05:00|69998.3|69988.3|69993.5|69973.5|70003.1|69988.4|69987.9|69972.5|414
1594962600000|2020-07-17 05:10:00|69992.8|69972.8|69998.1|69978.1|69998.5|69982.6|69987.2|69971.5|311
1594962900000|2020-07-17 05:15:00|69998.2|69978.2|70002.3|69982.3|70006.6|69990.6|69993.8|69977.8|388
1594963200000|2020-07-17 05:20:00|70002.4|69982.4|69999.5|69979.5|70004.1|69984.1|69996.6|69976.6|389
1594963500000|2020-07-17 05:25:00|69999.4|69979.4|70005.7|69985.7|70007.6|69992.5|69998.6|69979.4|485
1594963800000|2020-07-17 05:30:00|70005.8|69985.8|70011.2|69991.2|70012|69996.1|69998.8|69982|430
1594964100000|2020-07-17 05:35:00|70011.1|69991.1|70010.1|69990.1|70022.5|70005.9|70004|69989.1|493
1594964400000|2020-07-17 05:40:00|70010.3|69990.3|70007.5|69987.5|70011.9|69994|69998.2|69982.7|436
1594964700000|2020-07-17 05:45:00|70007.2|69987.2|70004.4|69984.4|70008.5|69992.1|69996.8|69979.9|596
1594965000000|2020-07-17 05:50:00|70004.2|69984.2|70017.5|69997.5|70017.7|69998.4|70003.8|69983.8|369
1594965300000|2020-07-17 05:55:00|70017.6|69997.6|70010.8|69990.8|70022.3|70002.8|70008.9|69988.9|469
1594965600000|2020-07-17 06:00:00|70010.7|69990.7|70004.5|69984.5|70013.3|69995.8|69998.8|69983.6|490
1594965900000|2020-07-17 06:05:00|70004.6|69984.6|70006.8|69986.8|70025.5|70005.5|70002.7|69984.6|494
1594966200000|2020-07-17 06:10:00|70006.6|69986.6|69994.4|69974.4|70006.6|69986.6|69989.1|69972.7|523
1594966500000|2020-07-17 06:15:00|69994.5|69974.5|69980.1|69960.1|69996.2|69976.2|69975.3|69958.3|452
1594966800000|2020-07-17 06:20:00|69980|69960|69973.2|69953.2|69982.4|69968.9|69968.1|69953.2|521
1594967100000|2020-07-17 06:25:00|69973.3|69953.3|69976.3|69956.3|69978.5|69962.2|69965.5|69950.7|432
1594967400000|2020-07-17 06:30:00|69976.4|69956.4|69973.1|69953.1|69978|69963|69967|69951.4|406
1594967700000|2020-07-17 06:35:00|69973|69953|69978.7|69968.7|69990.1|69974.1|69970.5|69953|550
1594968000000|2020-07-17 06:40:00|69979.6|69969.6|69988.3|69968.3|69990.5|69975.3|69976.8|69962.6|521
1594968300000|2020-07-17 06:45:00|69988.4|69968.4|69990.3|69970.3|69993.6|69978.2|69981.8|69966.5|496
1594968600000|2020-07-17 06:50:00|69990.1|69970.1|69982.6|69972.6|69994.4|69979.1|69976.6|69961.8|520
1594968900000|2020-07-17 06:55:00|69982.7|69972.7|69996.4|69976.4|69996.4|69981.3|69981|69964.3|563
1594969200000|2020-07-17 07:00:00|69990.9|69980.9|69981.8|69961.8|69997.6|69983.2|69969.4|69954.4|625
1594969500000|2020-07-17 07:05:00|69981.6|69961.6|69976.7|69956.7|69987.1|69971.3|69970.7|69953.5|643
1594969800000|2020-07-17 07:10:00|69976.8|69956.8|69970.9|69960.9|69978.9|69962.4|69963.9|69948.4|517
1594970100000|2020-07-17 07:15:00|69971.1|69961.1|69981.1|69961.1|69982|69965.2|69969.1|69953.7|437
1594970400000|2020-07-17 07:20:00|69981|69961|69970.9|69960.9|69987.4|69972.5|69970.9|69955.8|438
1594970700000|2020-07-17 07:25:00|69976.9|69956.9|69959.5|69939.5|69981.1|69966.4|69956.8|69939|587
1594971000000|2020-07-17 07:30:00|69959.6|69939.6|69967.9|69947.9|69970.5|69956.1|69959|69939.5|496
1594971300000|2020-07-17 07:35:00|69968.2|69948.2|69958.2|69938.2|69970.2|69955.3|69934.2|69919.1|583
1594971600000|2020-07-17 07:40:00|69958.3|69938.3|69964.3|69944.3|69965.6|69950.2|69954.6|69937.4|465
1594971900000|2020-07-17 07:45:00|69964.2|69944.2|69986|69966|69988.4|69970.4|69957.3|69942.7|493
1594972200000|2020-07-17 07:50:00|69985.9|69965.9|69981.9|69971.9|69993|69978.8|69975.5|69959.7|582
1594972500000|2020-07-17 07:55:00|69986.8|69966.8|69973.3|69963.3|69993|69977.4|69970.4|69954.7|566
1594972800000|2020-07-17 08:00:00|69973.1|69963.1|69982|69972|69991.8|69974.4|69971.9|69956.7|560
1594973100000|2020-07-17 08:05:00|69981.3|69971.3|69992.4|69972.4|69993.4|69978.7|69978.3|69962.1|490
1594973400000|2020-07-17 08:10:00|69992.5|69972.5|69989.3|69979.3|70006.2|69990.9|69987.5|69972.4|429
1594973700000|2020-07-17 08:15:00|69989.2|69979.2|69992.4|69982.4|69997.7|69982.8|69980.5|69965.4|444
1594974000000|2020-07-17 08:20:00|69992.5|69982.5|69999|69979|70007.2|69991.1|69986.2|69970.7|617
1594974300000|2020-07-17 08:25:00|69998.7|69978.7|69989.5|69979.5|70000.2|69985.3|69988.9|69974.4|436
1594974600000|2020-07-17 08:30:00|69989.4|69979.4|69983.3|69963.3|69997.3|69981.2|69978.4|69963.3|473
1594974900000|2020-07-17 08:35:00|69983.1|69963.1|69966.3|69956.3|69983.7|69970|69965|69950.8|460
1594975200000|2020-07-17 08:40:00|69966.2|69956.2|69978.2|69958.2|69983.2|69968.5|69966.2|69955.3|496
1594975500000|2020-07-17 08:45:00|69978.3|69958.3|69975.1|69955.1|69978.3|69962.7|69968.6|69953.4|303
1594975800000|2020-07-17 08:50:00|69975.2|69955.2|69974.9|69954.9|69980.5|69965.5|69966.5|69950.9|424
1594976100000|2020-07-17 08:55:00|69974.8|69954.8|69967.7|69947.7|69975.3|69959.6|69962.8|69945.2|395
1594976400000|2020-07-17 09:00:00|69967.6|69947.6|69978.7|69968.7|69992.9|69974.9|69961.5|69946.5|492
1594976700000|2020-07-17 09:05:00|69978.3|69968.3|69999.5|69979.5|69999.6|69984.4|69977.8|69962.9|485
1594977000000|2020-07-17 09:10:00|69999.4|69979.4|70001.8|69981.8|70004.3|69987.9|69992.2|69974|553
1594977300000|2020-07-17 09:15:00|70001.6|69981.6|69996.7|69976.7|70006.5|69991.2|69990.6|69974.5|583
1594977600000|2020-07-17 09:20:00|69996.8|69976.8|69980.5|69960.5|69997|69979.7|69975.9|69960.3|426
1594977900000|2020-07-17 09:25:00|69980.8|69960.8|69973.4|69953.4|69982.7|69967.4|69969.5|69950.4|463
1594978200000|2020-07-17 09:30:00|69973.5|69953.5|69975.4|69955.4|69979.3|69961.5|69969.6|69952|401
1594978500000|2020-07-17 09:35:00|69975.7|69955.7|69977.5|69957.5|69982.7|69963.6|69969.1|69952.2|366
1594978800000|2020-07-17 09:40:00|69972.9|69962.9|69981.3|69961.3|69983.9|69966.8|69970.9|69955.4|431
1594979100000|2020-07-17 09:45:00|69981.1|69961.1|69989.3|69969.3|69990.8|69976.2|69975.9|69961.1|413
1594979400000|2020-07-17 09:50:00|69989.4|69969.4|69986.3|69966.3|69992.2|69972.2|69978.5|69961.8|483
1594979700000|2020-07-17 09:55:00|69986.1|69966.1|69991.3|69971.3|69993.5|69978|69980.2|69963.2|437
1594980000000|2020-07-17 10:00:00|69991.4|69971.4|69994.1|69974.1|69997.2|69980.8|69986.4|69970|428
1594980300000|2020-07-17 10:05:00|69993.7|69973.7|69989.4|69969.4|69993.7|69977.4|69982|69965|378
1594980600000|2020-07-17 10:10:00|69989.5|69969.5|69993.6|69973.6|69993.9|69974.4|69983.3|69967.1|432
1594980900000|2020-07-17 10:15:00|69993.4|69973.4|69984.4|69964.4|69996|69978.4|69981.1|69961.1|407
1594981200000|2020-07-17 10:20:00|69984.7|69964.7|69977.8|69957.8|69987.1|69971.4|69971.9|69956.9|449
1594981500000|2020-07-17 10:25:00|69978|69958|69972.4|69952.4|69978.1|69962.2|69969.1|69952.2|314
1594981800000|2020-07-17 10:30:00|69972.6|69952.6|69976.6|69956.6|69977.3|69960.2|69965|69949.3|330
1594982100000|2020-07-17 10:35:00|69976.1|69956.1|69972.6|69952.6|69976.9|69961.4|69961.8|69946.1|339
1594982400000|2020-07-17 10:40:00|69972.7|69952.7|69975.8|69955.8|69977.4|69961.6|69966.5|69951|364
1594982700000|2020-07-17 10:45:00|69976|69956|69980.2|69960.2|69982.9|69966.8|69968.4|69951.6|386
1594983000000|2020-07-17 10:50:00|69975.2|69965.2|69969.3|69949.3|69980.9|69965.4|69966.4|69949.3|330
1594983300000|2020-07-17 10:55:00|69969.4|69949.4|69971.3|69951.3|69972.5|69956.4|69962.4|69946.9|294
1594983600000|2020-07-17 11:00:00|69971.6|69951.6|69977.2|69957.2|69977.5|69957.5|69963.4|69948.1|406
1594983900000|2020-07-17 11:05:00|69977.5|69957.5|69984.7|69964.7|69986.2|69969.9|69976.8|69956.8|374
1594984200000|2020-07-17 11:10:00|69984.6|69964.6|69983.3|69963.3|69984.8|69964.8|69982.9|69962.9|316
1594984500000|2020-07-17 11:15:00|69983.4|69963.4|69985.2|69965.2|69985.7|69965.7|69979.2|69959.2|275
1594984800000|2020-07-17 11:20:00|69985.3|69965.3|69985.6|69965.6|69986.2|69966.2|69984.8|69964.8|257
1594985100000|2020-07-17 11:25:00|69985.7|69965.7|69977.7|69957.7|69987.7|69967.7|69975.8|69955.8|340
1594985400000|2020-07-17 11:30:00|69977.8|69957.8|69981.3|69961.3|69981.6|69961.6|69977.5|69957.5|388
1594985700000|2020-07-17 11:35:00|69981.2|69961.2|69984.2|69964.2|69986.1|69967.5|69971.9|69956.4|462
1594986000000|2020-07-17 11:40:00|69984.1|69964.1|69991.7|69971.7|69995.9|69975.9|69981.7|69963.9|420
1594986300000|2020-07-17 11:45:00|69991.3|69971.3|69991.9|69971.9|69996.2|69976.2|69990.6|69970.6|395
1594986600000|2020-07-17 11:50:00|69992.6|69972.6|69989.6|69969.6|69992.7|69972.7|69989.2|69969.2|307
1594986900000|2020-07-17 11:55:00|69989.5|69969.5|69987.7|69967.7|69990.1|69974.2|69984.1|69967.4|309
1594987200000|2020-07-17 12:00:00|69987.5|69967.5|69982.5|69962.5|69988.3|69968.3|69974.8|69957.7|560
1594987500000|2020-07-17 12:05:00|69982.6|69962.6|69990.8|69970.8|69992|69972|69982.3|69962.3|470
1594987800000|2020-07-17 12:10:00|69990.7|69970.7|69979|69959|69990.8|69970.8|69973.8|69958.5|479
1594988100000|2020-07-17 12:15:00|69978.9|69958.9|69971.3|69961.3|69982.3|69966.8|69970.8|69956.6|463
1594988400000|2020-07-17 12:20:00|69971.4|69961.4|69974|69954|69979.2|69962.1|69966.3|69950.3|461
1594988700000|2020-07-17 12:25:00|69972.3|69952.3|69975.1|69955.1|69976.2|69956.2|69972|69952|385
1594989000000|2020-07-17 12:30:00|69975.3|69955.3|69976.7|69956.7|69977.2|69962.4|69969.2|69949.2|407
1594989300000|2020-07-17 12:35:00|69976.8|69956.8|69974.4|69954.4|69977.2|69962.1|69969.5|69953.1|390
1594989600000|2020-07-17 12:40:00|69974.3|69954.3|69987|69967|69989.7|69973.8|69970.1|69953.4|583
1594989900000|2020-07-17 12:45:00|69987.2|69967.2|69990|69970|69994.9|69978|69985.3|69965.3|452
1594990200000|2020-07-17 12:50:00|69989.8|69969.8|69993|69973|69994.5|69974.5|69980.1|69966.4|433
1594990500000|2020-07-17 12:55:00|69992.9|69972.9|69994.3|69974.3|69996.4|69982.2|69983|69968.7|457
1594990800000|2020-07-17 13:00:00|69989.3|69979.3|69985|69965|69993.6|69979.3|69977.9|69965|456
1594991100000|2020-07-17 13:05:00|69984.8|69964.8|69975|69965|69990.2|69975.7|69973.7|69959.9|484
1594991400000|2020-07-17 13:10:00|69975.1|69965.1|69962.2|69952.2|69980|69965.7|69961.6|69948.1|528
1594991700000|2020-07-17 13:15:00|69962.1|69952.1|69959.7|69949.7|69972.3|69957.2|69958.6|69945.1|430
1594992000000|2020-07-17 13:20:00|69959.6|69949.6|69957.6|69937.6|69963.4|69950.2|69952.3|69936.7|491
1594992300000|2020-07-17 13:25:00|69957.5|69937.5|69956.8|69946.8|69967.4|69952.4|69952.2|69936.5|489
1594992600000|2020-07-17 13:30:00|69956.2|69946.2|69967.7|69947.7|69969.3|69957.6|69952|69939.6|681
1594992900000|2020-07-17 13:35:00|69967.4|69947.4|69966.6|69956.6|69971.9|69957.8|69956.9|69942.8|689
1594993200000|2020-07-17 13:40:00|69967|69957|69963.5|69953.5|69971.8|69961.6|69957.7|69942.6|619
1594993500000|2020-07-17 13:45:00|69964|69954|69962.8|69952.8|69974|69960.9|69961.7|69947.7|579
1594993800000|2020-07-17 13:50:00|69962.7|69952.7|69955.3|69945.3|69966.5|69953.1|69950.8|69936.4|604
1594994100000|2020-07-17 13:55:00|69955.2|69945.2|69959.1|69939.1|69965.4|69950.3|69954.1|69939.1|527
1594994400000|2020-07-17 14:00:00|69959.6|69939.6|69960.2|69950.2|69970.8|69955.5|69954.1|69937.5|704
1594994700000|2020-07-17 14:05:00|69960.5|69950.5|69963.7|69943.7|69966.4|69951.3|69951|69936.1|758
1594995000000|2020-07-17 14:10:00|69963.8|69943.8|69955.2|69945.2|69966.5|69952.2|69951|69938.3|534
1594995300000|2020-07-17 14:15:00|69955.1|69945.1|69970.7|69950.7|69971|69956.4|69954.7|69940.7|617
1594995600000|2020-07-17 14:20:00|69970.9|69950.9|69967.3|69947.3|69974|69959|69957.1|69941.4|655
1594995900000|2020-07-17 14:25:00|69967.4|69947.4|69965.7|69955.7|69977.4|69962.3|69962.5|69944.6|688
1594996200000|2020-07-17 14:30:00|69966.1|69956.1|69962.2|69952.2|69971|69956.5|69959.2|69943|584
1594996500000|2020-07-17 14:35:00|69961.5|69951.5|69956.9|69936.9|69967.7|69953|69946.7|69931.9|690
1594996800000|2020-07-17 14:40:00|69957|69937|69955.2|69935.2|69959.7|69944.4|69944.9|69930.9|590
1594997100000|2020-07-17 14:45:00|69956.3|69936.3|69948.9|69938.9|69960.5|69944.2|69946.4|69934|551
1594997400000|2020-07-17 14:50:00|69949|69939|69947.4|69937.4|69954.6|69939.1|69940.6|69926.4|533
1594997700000|2020-07-17 14:55:00|69947.3|69937.3|69955.7|69945.7|69967.7|69952.4|69947.1|69932.2|641
1594998000000|2020-07-17 15:00:00|69956|69946|69960.6|69940.6|69963.3|69948.3|69950.4|69934.3|521
1594998300000|2020-07-17 15:05:00|69960.7|69940.7|69949.9|69929.9|69961.3|69946.6|69944.9|69929.5|481
1594998600000|2020-07-17 15:10:00|69949.5|69929.5|69948.4|69938.4|69952.1|69938.7|69942.2|69927.4|473
1594998900000|2020-07-17 15:15:00|69948.6|69938.6|69948.4|69938.4|69954.8|69941|69941.4|69926.9|516
1594999200000|2020-07-17 15:20:00|69948.2|69938.2|69947.9|69927.9|69952.2|69938.4|69941.7|69926.1|458
1594999500000|2020-07-17 15:25:00|69947.8|69927.8|69936.2|69926.2|69949.3|69934.2|69932.6|69917.6|493
1594999800000|2020-07-17 15:30:00|69936.1|69926.1|69946.7|69926.7|69948.4|69931.4|69935.7|69920.4|513
1595000100000|2020-07-17 15:35:00|69946.8|69926.8|69942.7|69922.7|69947.4|69932.7|69936.8|69922.1|465
1595000400000|2020-07-17 15:40:00|69942.6|69922.6|69928.8|69918.8|69942.9|69926.4|69923.7|69909.3|618
1595000700000|2020-07-17 15:45:00|69929|69919|69939.9|69919.9|69943.9|69928.9|69926.8|69912.2|469
1595001000000|2020-07-17 15:50:00|69935|69925|69922.5|69912.5|69941.1|69926.2|69921.9|69907.5|541
1595001300000|2020-07-17 15:55:00|69922.7|69912.7|69926|69916|69932.1|69916.3|69920.3|69904.3|472
1595001600000|2020-07-17 16:00:00|69925.5|69915.5|69928.9|69908.9|69932.5|69916.9|69920.9|69904.7|605
1595001900000|2020-07-17 16:05:00|69929|69909|69921.7|69911.7|69931.7|69913.9|69921.2|69906.5|495
1595002200000|2020-07-17 16:10:00|69926.6|69906.6|69929.4|69919.4|69934.7|69920.8|69921.1|69906.5|506
1595002500000|2020-07-17 16:15:00|69929.3|69919.3|69931.7|69911.7|69934|69919.3|69922.4|69906.3|485
1595002800000|2020-07-17 16:20:00|69931.8|69911.8|69936.2|69916.2|69938.3|69922.5|69924.5|69909.6|466
1595003100000|2020-07-17 16:25:00|69936.1|69916.1|69938.1|69928.1|69946.3|69930.8|69931|69915.8|495
1595003400000|2020-07-17 16:30:00|69938.2|69928.2|69939.1|69929.1|69947.3|69933|69936.1|69920.8|424
1595003700000|2020-07-17 16:35:00|69939.2|69929.2|69941.6|69931.6|69946.7|69931.9|69932.8|69917.6|500
1595004000000|2020-07-17 16:40:00|69941|69931|69943.4|69933.4|69949.9|69934.8|69937.3|69922.5|582
1595004300000|2020-07-17 16:45:00|69943.3|69933.3|69940.1|69930.1|69949.1|69934|69938.9|69924.1|486
1595004600000|2020-07-17 16:50:00|69940.4|69930.4|69944.3|69924.3|69945.9|69930.7|69934|69919.3|468
1595004900000|2020-07-17 16:55:00|69944.2|69924.2|69947.1|69927.1|69948.3|69933.5|69939.4|69922.6|596
1595005200000|2020-07-17 17:00:00|69946.7|69926.7|69947.8|69927.8|69948.4|69932.3|69938.7|69923.7|491
1595005500000|2020-07-17 17:05:00|69947.9|69927.9|69941.6|69931.6|69948.6|69932.7|69940.3|69925.6|329
1595005800000|2020-07-17 17:10:00|69941.5|69931.5|69941.7|69931.7|69948|69933.3|69941.2|69925.6|349
1595006100000|2020-07-17 17:15:00|69942.2|69932.2|69945.7|69925.7|69951.7|69937.5|69939.4|69924.3|571
1595006400000|2020-07-17 17:20:00|69945.6|69925.6|69933.3|69913.3|69945.9|69929.7|69927.6|69911.1|543
1595006700000|2020-07-17 17:25:00|69933.2|69913.2|69933.7|69913.7|69939.4|69924.6|69927.3|69911|497
1595007000000|2020-07-17 17:30:00|69934.3|69914.3|69932.8|69922.8|69940|69923.9|69928.5|69913.3|424
1595007300000|2020-07-17 17:35:00|69932.9|69922.9|69914|69894|69938.1|69923.4|69904.6|69887.6|485
1595007600000|2020-07-17 17:40:00|69913.8|69893.8|69915.3|69895.3|69920.1|69902.8|69909.2|69893|380
1595007900000|2020-07-17 17:45:00|69909.1|69899.1|69919.3|69899.3|69920.9|69905.3|69909.1|69893.7|345
1595008200000|2020-07-17 17:50:00|69919.4|69899.4|69910.8|69890.8|69920.2|69901|69908.5|69888.9|521
1595008500000|2020-07-17 17:55:00|69911.1|69891.1|69904.6|69884.6|69913.2|69898.3|69897.7|69882.6|414
1595008800000|2020-07-17 18:00:00|69903.8|69883.8|69914.2|69894.2|69914.5|69898.9|69901.1|69883|456
1595009100000|2020-07-17 18:05:00|69914.1|69894.1|69913.3|69893.3|69915.2|69899.7|69906.9|69890.6|441
1595009400000|2020-07-17 18:10:00|69913.4|69893.4|69913.8|69893.8|69916.3|69901.1|69908.8|69893.4|347
1595009700000|2020-07-17 18:15:00|69913.9|69893.9|69913.9|69893.9|69916.9|69900.9|69907.2|69890.7|356
1595010000000|2020-07-17 18:20:00|69914.3|69894.3|69920|69900|69922.2|69905.6|69910.8|69892.9|401
1595010300000|2020-07-17 18:25:00|69919.9|69899.9|69920.5|69900.5|69921.3|69906|69911.8|69896|327
1595010600000|2020-07-17 18:30:00|69920.1|69900.1|69918.8|69898.8|69922.8|69907.2|69913.6|69898.1|308
1595010900000|2020-07-17 18:35:00|69918.9|69898.9|69914.5|69894.5|69919.2|69903.6|69909.2|69893.4|365
1595011200000|2020-07-17 18:40:00|69914.3|69894.3|69911.8|69891.8|69916.5|69899.5|69906.7|69891.7|398
1595011500000|2020-07-17 18:45:00|69912.1|69892.1|69914.6|69894.6|69915.2|69900.1|69907.2|69891.4|289
1595011800000|2020-07-17 18:50:00|69914.5|69894.5|69904.1|69884.1|69914.6|69897.8|69903.3|69883.3|313
1595012100000|2020-07-17 18:55:00|69904.2|69884.2|69907|69887|69907.2|69890.1|69897.8|69881.9|355
1595012400000|2020-07-17 19:00:00|69906.9|69886.9|69907.4|69887.4|69909.1|69892.6|69901.4|69883.6|467
1595012700000|2020-07-17 19:05:00|69907.5|69887.5|69904.5|69884.5|69910.2|69895|69898.5|69881.8|521
1595013000000|2020-07-17 19:10:00|69904.3|69884.3|69903.7|69883.7|69906.5|69889.3|69897.6|69881.6|508
1595013300000|2020-07-17 19:15:00|69903.6|69883.6|69901.6|69881.6|69906.7|69888.6|69896.6|69880.2|475
1595013600000|2020-07-17 19:20:00|69901.5|69881.5|69901.1|69881.1|69902.5|69887.4|69895.9|69880.4|376
1595013900000|2020-07-17 19:25:00|69896|69886|69902|69882|69903|69888.2|69895.5|69880.1|370
1595014200000|2020-07-17 19:30:00|69902.2|69882.2|69911.9|69891.9|69912.6|69897.8|69902.2|69882.2|468
1595014500000|2020-07-17 19:35:00|69911.8|69891.8|69919.3|69899.3|69920.3|69905|69906.7|69891.4|524
1595014800000|2020-07-17 19:40:00|69919.4|69899.4|69917.2|69897.2|69920.5|69900.5|69915|69895|465
1595015100000|2020-07-17 19:45:00|69917.1|69897.1|69925.7|69905.7|69927.1|69907.1|69912.6|69896.2|457
1595015400000|2020-07-17 19:50:00|69925.9|69905.9|69928.7|69908.7|69931.2|69912.3|69921.6|69905.9|573
1595015700000|2020-07-17 19:55:00|69928.6|69908.6|69926.2|69906.2|69928.6|69911.4|69920.4|69901.9|490
1595016000000|2020-07-17 20:00:00|69926.3|69906.3|69926.6|69906.6|69927.9|69911.6|69920.1|69904.7|229
1595016300000|2020-07-17 20:05:00|69926.5|69906.5|69927.6|69907.6|69930|69910|69924.6|69904.6|244
1595016600000|2020-07-17 20:10:00|69927.7|69907.7|69919.5|69899.5|69928.7|69908.7|69917.6|69897.6|228
1595016900000|2020-07-17 20:15:00|69919.6|69899.6|69921.3|69901.3|69922|69902|69919.3|69899.3|188
1595017200000|2020-07-17 20:20:00|69921.2|69901.2|69921.4|69901.4|69922.1|69902.1|69920.6|69900.6|155
1595017500000|2020-07-17 20:25:00|69921.5|69901.5|69920.4|69900.4|69921.9|69901.9|69918.7|69898.7|189
1595017800000|2020-07-17 20:30:00|69920|69900|69917.7|69897.7|69920|69900|69915.6|69895.6|225
1595018100000|2020-07-17 20:35:00|69917.6|69897.6|69917.7|69897.7|69918.7|69898.7|69917|69897|127
1595018400000|2020-07-17 20:40:00|69917.9|69897.9|69918.8|69898.8|69920.7|69900.7|69916.1|69896.1|169
1595018700000|2020-07-17 20:45:00|69918.6|69898.6|69920.6|69900.6|69925.8|69905.8|69916.4|69896.4|166
1595019000000|2020-07-17 20:50:00|69919.1|69899.1|69922.1|69891.9|69931.1|69899.1|69908.3|69883.1|281
1595019300000|2020-07-17 20:55:00|69917.3|69897.3|69920.3|69900.3|69951|69903.6|69908.6|69861|270
1595188800000|2020-07-19 20:00:00|69945|69873.4|69945|69872.1|69948.6|69877.6|69941.5|69869.4|25
1595189100000|2020-07-19 20:05:00|69941.5|69871.8|69945|69870.2|69948.7|69875.5|69941.4|69866.4|19
1595189400000|2020-07-19 20:10:00|69941.4|69874|69948.7|69866.4|69948.7|69874|69941.4|69866.4|12
1595189700000|2020-07-19 20:15:00|69945|69870.2|69941.4|69874|69948.7|69874|69941.4|69866.4|6
1595190000000|2020-07-19 20:20:00|69945|69870.2|69945|69870.2|69948.7|69874|69941.4|69866.4|12
1595190300000|2020-07-19 20:25:00|69948.7|69866.4|69948.9|69885.7|69948.9|69885.7|69945|69866.4|3
1595190600000|2020-07-19 20:30:00|69941.4|69874|69945|69870.2|69948.7|69874|69941.4|69866.4|11
1595190900000|2020-07-19 20:35:00|69941.4|69874|69948.9|69885.7|69948.9|69885.7|69941.4|69866.4|8
1595191200000|2020-07-19 20:40:00|69948.7|69866.4|69948.9|69885.7|69948.9|69885.7|69941.4|69866.4|4
1595191500000|2020-07-19 20:45:00|69945|69870.2|69948.9|69885.7|69948.9|69885.7|69945|69870.2|2
1595191800000|2020-07-19 20:50:00|69945|69870.2|69948.9|69885.7|69948.9|69885.7|69941.4|69866.4|6
1595192100000|2020-07-19 20:55:00|69945|69870.2|69934.4|69914.4|69969.9|69914.5|69932.5|69866.4|8
1595192400000|2020-07-19 21:00:00|69950.4|69863.2|69930.3|69910.3|69950.4|69915.6|69928.2|69863.2|24
1595192700000|2020-07-19 21:05:00|69930.4|69910.4|69931.8|69911.8|69972.3|69931.3|69925|69897.7|77
1595193000000|2020-07-19 21:10:00|69931.9|69911.9|69931.2|69911.2|69946.2|69926.2|69929.9|69909.9|61
1595193300000|2020-07-19 21:15:00|69928.8|69908.8|69932.2|69912.2|69949.7|69929.7|69924.3|69904.3|41
1595193600000|2020-07-19 21:20:00|69931.5|69911.5|69932.3|69912.3|69946.9|69912.3|69924.7|69886.9|16
1595193900000|2020-07-19 21:25:00|69925.9|69905.9|69947.5|69885.8|69960.8|69912.2|69924.8|69877.4|34
1595194200000|2020-07-19 21:30:00|69963.7|69895.2|69961.7|69886.4|69967.9|69895.2|69943|69875.1|58
1595194500000|2020-07-19 21:35:00|69956.6|69887.9|69948.1|69888.4|69964.3|69893.1|69945.8|69866.6|45
1595194800000|2020-07-19 21:40:00|69945.8|69886.4|69948|69884|69954.6|69891.7|69942.9|69875.3|54
1595195100000|2020-07-19 21:45:00|69951.7|69879.2|69945.8|69886.8|69954.6|69888.8|69943|69875.3|44
1595195400000|2020-07-19 21:50:00|69943|69886.2|69954.6|69875.3|69954.6|69890.3|69943|69875.3|30
1595195700000|2020-07-19 21:55:00|69950.2|69881.9|69954.6|69875.3|69954.7|69889.9|69942.5|69875.3|35
1595196000000|2020-07-19 22:00:00|69948.2|69881.1|69950.1|69885.5|69970.2|69891.3|69943.6|69857|85
1595196300000|2020-07-19 22:05:00|69948.5|69886.8|69953.8|69886.9|69971.1|69895.9|69945.2|69862.7|86
1595196600000|2020-07-19 22:10:00|69946.8|69890.8|69956.7|69876.6|69963.8|69892.1|69941.8|69869.8|55
1595196900000|2020-07-19 22:15:00|69939.6|69892.6|69938.2|69889.8|69955.8|69911.6|69923.5|69873.3|94
1595197200000|2020-07-19 22:20:00|69931.6|69911.6|69940.9|69890.1|69954.6|69911.6|69923|69873.3|132
1595197500000|2020-07-19 22:25:00|69941.9|69888.6|69930.3|69886|69948.9|69904.2|69922.1|69878.7|119
1595197800000|2020-07-19 22:30:00|69933.4|69882.3|69924.6|69892.4|69940.2|69902.2|69917.1|69875.1|108
1595198100000|2020-07-19 22:35:00|69923.7|69891|69919.7|69899.7|69934.2|69901.2|69911.6|69884|168
1595198400000|2020-07-19 22:40:00|69922.8|69902.8|69927.4|69887.5|69929.5|69902.8|69916.4|69882.1|136
1595198700000|2020-07-19 22:45:00|69925.8|69887.1|69917.5|69897.5|69931.5|69899.6|69916|69882.3|149
1595199000000|2020-07-19 22:50:00|69924.6|69892.6|69927.8|69889|69931.3|69901.7|69917|69884.6|109
1595199300000|2020-07-19 22:55:00|69927.5|69888.8|69924.4|69904.4|69932.3|69911.9|69919.1|69886.4|135
1595199600000|2020-07-19 23:00:00|69923.5|69903.5|69924.2|69904.2|69928.1|69908.1|69920.9|69900.9|266
1595199900000|2020-07-19 23:05:00|69923.1|69903.1|69923|69903|69926.3|69906.3|69921.7|69901.7|193
1595200200000|2020-07-19 23:10:00|69923.4|69903.4|69924.4|69904.4|69926.3|69906.3|69920.9|69900.9|178
1595200500000|2020-07-19 23:15:00|69924.5|69904.5|69908.7|69888.7|69926.1|69906.1|69904.1|69884.1|244
1595200800000|2020-07-19 23:20:00|69908.9|69888.9|69913.4|69893.4|69916.3|69896.3|69907.9|69887.9|249
1595201100000|2020-07-19 23:25:00|69913.5|69893.5|69905.9|69885.9|69916.4|69896.4|69905.9|69885.9|218
1595201400000|2020-07-19 23:30:00|69905.2|69885.2|69903.7|69883.7|69905.5|69885.5|69902.6|69882.6|233
1595201700000|2020-07-19 23:35:00|69903.9|69883.9|69915.4|69895.4|69919|69896.6|69900.5|69880.5|309
1595202000000|2020-07-19 23:40:00|69915.2|69895.2|69913.8|69893.8|69920.4|69896.3|69904.7|69884.7|311
1595202300000|2020-07-19 23:45:00|69913.5|69893.5|69909.7|69889.7|69922.3|69898.3|69902.7|69882.6|312
1595202600000|2020-07-19 23:50:00|69910.9|69890.9|69915.8|69895.8|69921.2|69898.4|69909.9|69889.2|236
1595202900000|2020-07-19 23:55:00|69915.4|69895.4|69916.4|69896.4|69917.4|69897.4|69912.4|69892.4|236
1595203200000|2020-07-20 00:00:00|69916.2|69896.2|69914|69894|69917.8|69897.8|69910.9|69890.9|484
1595203500000|2020-07-20 00:05:00|69913.5|69893.5|69912.9|69892.9|69916.5|69896.5|69912.4|69892.4|317
1595203800000|2020-07-20 00:10:00|69913|69893|69910.8|69890.8|69914.8|69894.8|69908|69888|293
1595204100000|2020-07-20 00:15:00|69910.9|69890.9|69908.6|69888.6|69912.6|69892.6|69906.8|69886.8|225
1595204400000|2020-07-20 00:20:00|69909.2|69889.2|69907.4|69887.4|69909.9|69889.9|69906.1|69886.1|228
1595204700000|2020-07-20 00:25:00|69907.2|69887.2|69918|69898|69919.6|69899.6|69905.7|69885.7|352
1595205000000|2020-07-20 00:30:00|69917.8|69897.8|69920.1|69900.1|69921.7|69901.7|69917.2|69897.2|394
1595205300000|2020-07-20 00:35:00|69920.5|69900.5|69926.6|69906.6|69934.8|69914.8|69918.8|69898.8|426
1595205600000|2020-07-20 00:40:00|69925.9|69905.9|69931.9|69911.9|69932.9|69912.9|69924.9|69904.9|425
1595205900000|2020-07-20 00:45:00|69931.8|69911.8|69946.7|69926.7|69946.9|69926.9|69929.2|69909.2|453
1595206200000|2020-07-20 00:50:00|69946.8|69926.8|69945.5|69925.5|69947.8|69927.8|69939.4|69919.4|512
1595206500000|2020-07-20 00:55:00|69945.4|69925.4|69926.6|69906.6|69945.4|69925.4|69926.4|69906.4|558
1595206800000|2020-07-20 01:00:00|69926.4|69906.4|69960.4|69940.4|69964.3|69944.3|69924.1|69904.1|724
1595207100000|2020-07-20 01:05:00|69960.2|69940.2|69955.8|69935.8|69974.6|69954.6|69948.6|69928.6|834
1595207400000|2020-07-20 01:10:00|69955.9|69935.9|69974.4|69954.4|69977.1|69957.1|69952.8|69932.8|667
1595207700000|2020-07-20 01:15:00|69973.4|69953.4|69950.3|69930.3|69980.2|69960.2|69949.2|69929.2|718
1595208000000|2020-07-20 01:20:00|69950.5|69930.5|69943.3|69933.3|69953|69937.3|69935.1|69919.7|689
1595208300000|2020-07-20 01:25:00|69943.1|69933.1|69945.9|69925.9|69962|69947.4|69943|69923.9|700
1595208600000|2020-07-20 01:30:00|69945.5|69925.5|69956.2|69936.2|69964.8|69947.6|69941.1|69921.1|858
1595208900000|2020-07-20 01:35:00|69956.1|69936.1|69970.4|69960.4|69980.7|69964.3|69951.1|69934.5|882
1595209200000|2020-07-20 01:40:00|69975.7|69955.7|69983.2|69963.2|70000.9|69986.2|69971.1|69955.4|760
1595209500000|2020-07-20 01:45:00|69979.2|69969.2|70001.4|69981.4|70004.4|69989.4|69979.2|69965.5|720
1595209800000|2020-07-20 01:50:00|70000.9|69980.9|69983.7|69973.7|70007.6|69992.2|69981.9|69967.3|723
1595210100000|2020-07-20 01:55:00|69984|69974|69981.2|69971.2|69995.2|69983|69979.4|69964.1|706
1595210400000|2020-07-20 02:00:00|69981.3|69971.3|69987.3|69977.3|69996.3|69984.2|69979.9|69965.3|695
1595210700000|2020-07-20 02:05:00|69985.7|69975.7|69966.5|69956.5|69989.7|69975.7|69964.9|69950.4|614
1595211000000|2020-07-20 02:10:00|69966.6|69956.6|69972.3|69962.3|69981|69966.6|69962.3|69949.5|668
1595211300000|2020-07-20 02:15:00|69972.4|69962.4|69985|69975|69988.4|69975.9|69967.2|69955.7|538
1595211600000|2020-07-20 02:20:00|69985.9|69975.9|69976.6|69966.6|69989.1|69976.6|69971.2|69957.7|534
1595211900000|2020-07-20 02:25:00|69976.8|69966.8|69980.9|69970.9|69987.1|69975.1|69974.8|69960.7|535
1595212200000|2020-07-20 02:30:00|69981|69971|69982.8|69972.8|69988.6|69976.1|69975.9|69965.9|534
1595212500000|2020-07-20 02:35:00|69982.6|69972.6|69977.7|69967.7|69989.8|69976.2|69977.6|69967.6|508
1595212800000|2020-07-20 02:40:00|69976.6|69966.6|69975.4|69965.4|69981.8|69970.6|69974|69960.7|588
1595213100000|2020-07-20 02:45:00|69975.5|69965.5|69973.2|69963.2|69978.4|69968.4|69972.1|69962.1|422
1595213400000|2020-07-20 02:50:00|69973.3|69963.3|69969.7|69959.7|69973.9|69963.9|69967|69957|453
1595213700000|2020-07-20 02:55:00|69969.8|69959.8|69973.2|69963.2|69983.7|69972|69967.6|69957.6|490
1595214000000|2020-07-20 03:00:00|69973.8|69963.8|69965.4|69955.4|69978.9|69964.8|69965.1|69955.1|583
1595214300000|2020-07-20 03:05:00|69965.1|69955.1|69963.4|69953.4|69970.3|69956.3|69953.4|69938.6|647
1595214600000|2020-07-20 03:10:00|69963.5|69953.5|69949.8|69939.8|69971.6|69957.8|69949.8|69936.7|585
1595214900000|2020-07-20 03:15:00|69949|69939|69935|69925|69949|69939|69924.6|69910.5|578
1595215200000|2020-07-20 03:20:00|69934.8|69924.8|69938.2|69928.2|69947.8|69934.9|69932.2|69919.7|584
1595215500000|2020-07-20 03:25:00|69938.3|69928.3|69940.6|69930.6|69944.9|69932.1|69936.4|69921.8|430
1595215800000|2020-07-20 03:30:00|69940.5|69930.5|69949.9|69939.9|69952.8|69940.1|69940.3|69925.8|490
1595216100000|2020-07-20 03:35:00|69949.8|69939.8|69947.9|69937.9|69956.8|69943.2|69942.8|69927.8|472
1595216400000|2020-07-20 03:40:00|69948.6|69938.6|69941.4|69931.4|69953.5|69943.4|69940.5|69930.5|372
1595216700000|2020-07-20 03:45:00|69941.3|69931.3|69914|69904|69945.9|69933.2|69913.7|69894.2|488
1595217000000|2020-07-20 03:50:00|69919.1|69899.1|69936.5|69916.5|69944|69928.9|69912.4|69897.8|561
1595217300000|2020-07-20 03:55:00|69936.3|69916.3|69931.4|69921.4|69942|69927.5|69927.4|69912.9|420
1595217600000|2020-07-20 04:00:00|69931.6|69921.6|69928|69918|69937.7|69923.5|69927.5|69912.6|291
1595217900000|2020-07-20 04:05:00|69928.1|69918.1|69923.5|69913.5|69932.4|69918.4|69921.5|69910.6|243
1595218200000|2020-07-20 04:10:00|69923.4|69913.4|69918.1|69908.1|69925.7|69913.6|69911.7|69897|286
1595218500000|2020-07-20 04:15:00|69917.9|69907.9|69913.7|69903.7|69923.2|69909.1|69892.8|69877.3|600
1595218800000|2020-07-20 04:20:00|69914.3|69904.3|69910.1|69900.1|69921.9|69907.1|69903.1|69890.5|390
1595219100000|2020-07-20 04:25:00|69910.3|69900.3|69909.2|69899.2|69915.7|69901.6|69905.8|69892|399
1595219400000|2020-07-20 04:30:00|69909.1|69899.1|69913.8|69893.8|69920.9|69906.1|69905.3|69890.5|424
1595219700000|2020-07-20 04:35:00|69913.7|69893.7|69904.1|69894.1|69916.6|69902.2|69901.5|69887.1|446
1595220000000|2020-07-20 04:40:00|69904|69894|69908.3|69898.3|69916.2|69902|69903.4|69889.1|372
1595220300000|2020-07-20 04:45:00|69908.6|69898.6|69918.4|69908.4|69922.7|69908.4|69908.2|69895.6|325
1595220600000|2020-07-20 04:50:00|69917.8|69907.8|69917.7|69907.7|69924.5|69910.1|69915.6|69902.8|310
1595220900000|2020-07-20 04:55:00|69917.6|69907.6|69905.6|69895.6|69922.6|69909.5|69905.5|69892.8|375
1595221200000|2020-07-20 05:00:00|69905.5|69895.5|69892.6|69882.6|69915.2|69901.1|69889.9|69873.5|651
1595221500000|2020-07-20 05:05:00|69892.7|69882.7|69890.3|69880.3|69898.7|69884.1|69881.4|69867.8|683
1595221800000|2020-07-20 05:10:00|69890.5|69880.5|69901.3|69881.3|69902.6|69890.3|69888.4|69874.2|661
1595222100000|2020-07-20 05:15:00|69901|69881|69890.5|69880.5|69901.2|69886.1|69884.4|69869.6|510
1595222400000|2020-07-20 05:20:00|69890.4|69880.4|69880.9|69870.9|69896.1|69882.1|69878.7|69866.5|459
1595222700000|2020-07-20 05:25:00|69881.5|69871.5|69882.7|69872.7|69886.5|69874.4|69877.2|69866.5|387
1595223000000|2020-07-20 05:30:00|69882.8|69872.8|69853.6|69833.6|69883.5|69873.5|69839.5|69821.6|719
1595223300000|2020-07-20 05:35:00|69853.5|69833.5|69839.6|69819.6|69862|69849.9|69835.1|69817.7|694
1595223600000|2020-07-20 05:40:00|69834.9|69824.9|69852.5|69842.5|69857.8|69845.2|69831.2|69818.1|627
1595223900000|2020-07-20 05:45:00|69851.6|69841.6|69856|69846|69861.4|69851.4|69848.2|69838.2|607
1595224200000|2020-07-20 05:50:00|69855.9|69845.9|69851.4|69841.4|69861.8|69848.8|69843.9|69833.9|649
1595224500000|2020-07-20 05:55:00|69851.5|69841.5|69862.4|69852.4|69864.4|69854.4|69851.2|69841.2|577
1595224800000|2020-07-20 06:00:00|69862.3|69852.3|69846.9|69836.9|69873.3|69863.3|69844.9|69830|698
1595225100000|2020-07-20 06:05:00|69845.1|69835.1|69856.7|69846.7|69862.6|69849.4|69843.3|69829.1|655
1595225400000|2020-07-20 06:10:00|69856.5|69846.5|69851.8|69841.8|69859.2|69846.7|69843.8|69832.2|565
1595225700000|2020-07-20 06:15:00|69851.9|69841.9|69863.7|69853.7|69871|69861|69851.9|69838|586
1595226000000|2020-07-20 06:20:00|69863.5|69853.5|69855|69845|69869.1|69854.9|69854.6|69844.6|583
1595226300000|2020-07-20 06:25:00|69856.2|69846.2|69867.4|69857.4|69870.9|69860.9|69854.6|69844.6|491
1595226600000|2020-07-20 06:30:00|69867.3|69857.3|69860.7|69850.7|69868.8|69858.8|69859|69844.4|547
1595226900000|2020-07-20 06:35:00|69860.4|69850.4|69850.4|69840.4|69861.5|69851.5|69848.3|69838.3|471
1595227200000|2020-07-20 06:40:00|69850.5|69840.5|69858|69848|69859.6|69849.6|69849.1|69839.1|507
1595227500000|2020-07-20 06:45:00|69858.1|69848.1|69852.1|69842.1|69858.1|69848.1|69851.7|69841.7|530
1595227800000|2020-07-20 06:50:00|69852.2|69842.2|69859.7|69849.7|69866.7|69853.5|69843.6|69827.7|636
1595228100000|2020-07-20 06:55:00|69860.4|69850.4|69883.3|69873.3|69884.2|69873.6|69860.3|69850.3|691
1595228400000|2020-07-20 07:00:00|69883.8|69873.8|69885.1|69875.1|69889.1|69879.1|69880.2|69870.2|680
1595228700000|2020-07-20 07:05:00|69885|69875|69882|69872|69891.8|69881.8|69877.2|69865.3|706
1595229000000|2020-07-20 07:10:00|69882.1|69872.1|69876.3|69866.3|69884.8|69874.8|69868.7|69854.7|688
1595229300000|2020-07-20 07:15:00|69876.4|69866.4|69881.7|69861.7|69891.6|69877.3|69873.9|69859.8|675
1595229600000|2020-07-20 07:20:00|69881.6|69861.6|69892.5|69882.5|69896.4|69883.8|69876|69861.1|618
1595229900000|2020-07-20 07:25:00|69893|69883|69886.3|69876.3|69896|69884.5|69882.9|69869.9|573
1595230200000|2020-07-20 07:30:00|69886.1|69876.1|69887.9|69877.9|69896.4|69881.6|69883.6|69870.6|555
1595230500000|2020-07-20 07:35:00|69888|69878|69888.3|69878.3|69899.3|69889.3|69887.1|69874.2|539
1595230800000|2020-07-20 07:40:00|69888.6|69878.6|69882.3|69872.3|69895|69880.6|69880|69869.5|586
1595231100000|2020-07-20 07:45:00|69882.2|69872.2|69886.6|69876.6|69892.2|69882.2|69879.9|69869.8|564
1595231400000|2020-07-20 07:50:00|69886.7|69876.7|69872.4|69862.4|69887.4|69877.4|69872.3|69862.3|518
1595231700000|2020-07-20 07:55:00|69873.3|69863.3|69876.2|69866.2|69883.1|69869.8|69873.2|69861.9|562
1595232000000|2020-07-20 08:00:00|69876.1|69866.1|69902.2|69892.2|69902.5|69892.5|69874.9|69861|574
1595232300000|2020-07-20 08:05:00|69902.3|69892.3|69901.7|69891.7|69905.6|69895.6|69897.2|69887.2|494
1595232600000|2020-07-20 08:10:00|69901.6|69891.6|69903.3|69893.3|69904.2|69894|69892.3|69882.3|582
1595232900000|2020-07-20 08:15:00|69903.4|69893.4|69917.5|69907.5|69921|69911|69901.7|69891.7|611
1595233200000|2020-07-20 08:20:00|69917.4|69907.4|69905.9|69895.9|69922.7|69912.7|69905.2|69895.2|571
1595233500000|2020-07-20 08:25:00|69905.8|69895.8|69897.1|69887.1|69906.1|69896.1|69895.7|69885.7|548
1595233800000|2020-07-20 08:30:00|69897.2|69887.2|69881.3|69871.3|69902.9|69889.6|69879.9|69865.3|651
1595234100000|2020-07-20 08:35:00|69881.1|69871.1|69888.7|69878.7|69894.8|69884.8|69878.3|69868.3|611
1595234400000|2020-07-20 08:40:00|69888.6|69878.6|69878.6|69868.6|69890.7|69880.7|69878.3|69868.3|433
1595234700000|2020-07-20 08:45:00|69878.7|69868.7|69879.4|69869.4|69883.4|69872.3|69872|69862|467
1595235000000|2020-07-20 08:50:00|69879.6|69869.6|69882.7|69872.7|69890.2|69879.5|69877|69867|399
1595235300000|2020-07-20 08:55:00|69882.9|69872.9|69881.8|69871.8|69894.9|69880.1|69880.1|69867.9|425
1595235600000|2020-07-20 09:00:00|69882|69872|69882.2|69872.2|69887|69872.7|69869.2|69858.9|514
1595235900000|2020-07-20 09:05:00|69882.3|69872.3|69882.4|69872.4|69888.2|69875.1|69876.2|69862.2|457
1595236200000|2020-07-20 09:10:00|69882.2|69872.2|69885.1|69875.1|69890.1|69880.1|69881.8|69868.3|378
1595236500000|2020-07-20 09:15:00|69885.5|69875.5|69898|69888|69902.8|69890.1|69884.9|69874.9|466
1595236800000|2020-07-20 09:20:00|69897.7|69887.7|69899.8|69889.8|69906.1|69892.9|69897.7|69883.2|406
1595237100000|2020-07-20 09:25:00|69899.5|69889.5|69906.6|69896.6|69914.3|69899.6|69896.1|69886.1|462
1595237400000|2020-07-20 09:30:00|69906.7|69896.7|69902.6|69892.6|69908.2|69896.7|69898.3|69883.5|395
1595237700000|2020-07-20 09:35:00|69902.5|69892.5|69899.4|69889.4|69910.6|69897|69898.9|69886|485
1595238000000|2020-07-20 09:40:00|69899.3|69889.3|69894.7|69884.7|69905.9|69891.1|69893.1|69879.6|422
1595238300000|2020-07-20 09:45:00|69894.8|69884.8|69903.6|69893.6|69919.7|69904.2|69894.5|69884.5|563
1595238600000|2020-07-20 09:50:00|69904.2|69894.2|69903.6|69893.6|69910.3|69895.7|69900.3|69886.9|356
1595238900000|2020-07-20 09:55:00|69902.6|69892.6|69892|69872|69905.8|69892.6|69884.7|69870.8|570
1595239200000|2020-07-20 10:00:00|69892.2|69872.2|69893|69883|69902.4|69887.1|69880.1|69865.1|644
1595239500000|2020-07-20 10:05:00|69898.1|69878.1|69889.7|69879.7|69898.3|69883.3|69888.8|69873.9|324
1595239800000|2020-07-20 10:10:00|69889.6|69879.6|69894.9|69884.9|69904.1|69890.2|69889.1|69874.1|334
1595240100000|2020-07-20 10:15:00|69895|69885|69894.7|69884.7|69906.9|69892|69894.7|69879.8|376
1595240400000|2020-07-20 10:20:00|69895|69885|69897.1|69887.1|69901.9|69887.4|69888.6|69874.2|422
1595240700000|2020-07-20 10:25:00|69896.8|69886.8|69905|69885|69905.6|69890.2|69892.5|69877.8|369
1595241000000|2020-07-20 10:30:00|69904.9|69884.9|69888.3|69868.3|69905|69888.2|69883.2|69868.3|424
1595241300000|2020-07-20 10:35:00|69888.4|69868.4|69881.9|69871.9|69892.9|69878|69879.8|69865.2|466
1595241600000|2020-07-20 10:40:00|69882|69872|69881.2|69871.2|69887|69873.2|69878.1|69863.3|316
1595241900000|2020-07-20 10:45:00|69881|69871|69877.9|69867.9|69885.4|69871.5|69876.8|69862|271
1595242200000|2020-07-20 10:50:00|69878|69868|69889.4|69879.4|69893.7|69880.5|69877.3|69862.6|289
1595242500000|2020-07-20 10:55:00|69889.2|69879.2|69896.5|69876.5|69898.1|69883.9|69887.9|69873.1|420
1595242800000|2020-07-20 11:00:00|69896.1|69876.1|69880.9|69870.9|69896.3|69881|69879.3|69864.2|426
1595243100000|2020-07-20 11:05:00|69880.6|69870.6|69880.1|69870.1|69884.6|69871.1|69871.8|69858.7|512
1595243400000|2020-07-20 11:10:00|69880.2|69870.2|69880.5|69870.5|69891.3|69877.9|69872.7|69859.5|448
1595243700000|2020-07-20 11:15:00|69880.1|69870.1|69880.4|69870.4|69888.7|69873.4|69877.8|69862.7|411
1595244000000|2020-07-20 11:20:00|69880.5|69870.5|69883.9|69873.9|69890.3|69875.3|69879.7|69865.5|384
1595244300000|2020-07-20 11:25:00|69883.8|69873.8|69887.5|69867.5|69889.2|69874.4|69876.5|69861.3|393
1595244600000|2020-07-20 11:30:00|69882.6|69872.6|69877.5|69867.5|69887.8|69874.7|69877.2|69863|414
1595244900000|2020-07-20 11:35:00|69877.6|69867.6|69880.8|69870.8|69881|69871|69876.7|69866.7|243
1595245200000|2020-07-20 11:40:00|69880.7|69870.7|69872.6|69862.6|69884.4|69871|69872.5|69862|272
1595245500000|2020-07-20 11:45:00|69872.5|69862.5|69869.8|69859.8|69878.7|69864.8|69868|69853.3|482
1595245800000|2020-07-20 11:50:00|69870|69860|69868|69858|69879.3|69866|69863.7|69852.5|475
1595246100000|2020-07-20 11:55:00|69868.1|69858.1|69884.1|69874.1|69892.2|69877.3|69868|69858|537
1595246400000|2020-07-20 12:00:00|69884|69874|69888.9|69878.9|69900.8|69881.8|69881.7|69866.3|606
1595246700000|2020-07-20 12:05:00|69889|69879|69890.6|69870.6|69897.3|69881.3|69881.9|69867.3|563
1595247000000|2020-07-20 12:10:00|69890.5|69870.5|69885.3|69865.3|69890.5|69875.5|69878.5|69864.8|440
1595247300000|2020-07-20 12:15:00|69885.4|69865.4|69895.4|69885.4|69903|69888.2|69880.7|69865.2|495
1595247600000|2020-07-20 12:20:00|69895.5|69885.5|69900|69880|69904.7|69887.8|69891.8|69876.7|531
1595247900000|2020-07-20 12:25:00|69899.9|69879.9|69894.5|69884.5|69902.2|69886.4|69891.4|69876.8|383
1595248200000|2020-07-20 12:30:00|69894.3|69884.3|69890.8|69880.8|69901.5|69886.8|69884.8|69870.3|532
1595248500000|2020-07-20 12:35:00|69891.4|69881.4|69900.1|69890.1|69903.5|69890.4|69889.2|69874.3|494
1595248800000|2020-07-20 12:40:00|69904.7|69884.7|69895.5|69885.5|69904.7|69888.3|69888.8|69874.2|453
1595249100000|2020-07-20 12:45:00|69895.4|69885.4|69904.5|69884.5|69911.3|69896.5|69892.4|69879.2|662
1595249400000|2020-07-20 12:50:00|69904.2|69884.2|69912.7|69902.7|69919.5|69904.3|69898.9|69884.2|633
1595249700000|2020-07-20 12:55:00|69912.8|69902.8|69918.7|69908.7|69924.8|69911.4|69909.3|69895.3|595
1595250000000|2020-07-20 13:00:00|69918.5|69908.5|69918.7|69908.7|69929.3|69914.3|69914.8|69902.4|660
1595250300000|2020-07-20 13:05:00|69918.6|69908.6|69920|69910|69934.3|69919.6|69909.4|69895|639
1595250600000|2020-07-20 13:10:00|69919.9|69909.9|69928.3|69918.3|69935.7|69921.6|69919.5|69906.4|559
1595250900000|2020-07-20 13:15:00|69928.1|69918.1|69932.6|69912.6|69934.1|69918.5|69918.6|69904.2|542
1595251200000|2020-07-20 13:20:00|69932.5|69912.5|69929.2|69909.2|69937|69923.8|69920.6|69905.9|554
1595251500000|2020-07-20 13:25:00|69930.5|69910.5|69919.9|69899.9|69935.7|69920.5|69912.2|69898.4|612
1595251800000|2020-07-20 13:30:00|69917.1|69907.1|69910.6|69890.6|69920.6|69907.1|69899.3|69882.1|821
1595252100000|2020-07-20 13:35:00|69905.5|69895.5|69925|69905|69935.6|69919.2|69904.1|69888.8|830
1595252400000|2020-07-20 13:40:00|69925.4|69905.4|69944.7|69924.7|69950.2|69934.3|69916.1|69902.5|912
1595252700000|2020-07-20 13:45:00|69944.5|69924.5|69944.7|69924.7|69948.1|69933|69933.1|69918.2|755
1595253000000|2020-07-20 13:50:00|69944.8|69924.8|69941.4|69931.4|69951.5|69936.4|69939.4|69923.6|581
1595253300000|2020-07-20 13:55:00|69946.3|69926.3|69932.5|69912.5|69948.9|69931.8|69929.8|69911.6|630
1595253600000|2020-07-20 14:00:00|69933.1|69913.1|69931.3|69911.3|69941.3|69924.5|69925.9|69908.2|788
1595253900000|2020-07-20 14:05:00|69930.9|69910.9|69923.7|69903.7|69930.9|69914.7|69913.1|69897.2|744
1595254200000|2020-07-20 14:10:00|69923.5|69903.5|69918.1|69898.1|69926.3|69909.5|69911.5|69895.5|725
1595254500000|2020-07-20 14:15:00|69918.4|69898.4|69931.1|69911.1|69937.9|69921.4|69911.6|69896.6|684
1595254800000|2020-07-20 14:20:00|69930.9|69910.9|69917.7|69907.7|69935.7|69918.3|69916.1|69901.8|628
1595255100000|2020-07-20 14:25:00|69917.8|69907.8|69920.4|69900.4|69930.8|69915.9|69914.3|69898.4|763
1595255400000|2020-07-20 14:30:00|69920.5|69900.5|69925.2|69905.2|69929|69914.1|69913.2|69897.5|619
1595255700000|2020-07-20 14:35:00|69924.9|69904.9|69912.4|69892.4|69924.9|69908.9|69903.6|69885.8|610
1595256000000|2020-07-20 14:40:00|69912.7|69892.7|69926.2|69906.2|69927.6|69912.5|69909.4|69891.9|671
1595256300000|2020-07-20 14:45:00|69926|69906|69918.8|69898.8|69929|69914.1|69908.1|69892.8|673
1595256600000|2020-07-20 14:50:00|69919.1|69899.1|69912.5|69892.5|69923.7|69905.9|69906.6|69891.8|619
1595256900000|2020-07-20 14:55:00|69912.4|69892.4|69908.3|69888.3|69922.9|69906.9|69900.3|69885.4|695
1595257200000|2020-07-20 15:00:00|69908.6|69888.6|69908.3|69888.3|69911.4|69895.7|69899|69885.7|641
1595257500000|2020-07-20 15:05:00|69908.2|69888.2|69906.4|69886.4|69912.7|69897.7|69899|69884.5|538
1595257800000|2020-07-20 15:10:00|69906.3|69886.3|69908.3|69888.3|69909|69893.1|69891.8|69877.9|581
1595258100000|2020-07-20 15:15:00|69908.1|69888.1|69911.6|69891.6|69920.9|69900.9|69897.9|69883|579
1595258400000|2020-07-20 15:20:00|69911.9|69891.9|69905.6|69885.6|69911.9|69896.6|69896.8|69881.9|553
1595258700000|2020-07-20 15:25:00|69905.7|69885.7|69903.8|69883.8|69906.3|69890.6|69890.9|69876|484
1595259000000|2020-07-20 15:30:00|69903.9|69883.9|69906|69886|69907.7|69892.6|69897.6|69882.2|566
1595259300000|2020-07-20 15:35:00|69905.9|69885.9|69912|69892|69916.2|69900.5|69901.1|69884.9|619
1595259600000|2020-07-20 15:40:00|69912.1|69892.1|69901.7|69881.7|69913.5|69897.5|69892.8|69879.2|509
1595259900000|2020-07-20 15:45:00|69901.3|69881.3|69899.3|69879.3|69901.4|69886.4|69885.8|69870.6|482
1595260200000|2020-07-20 15:50:00|69899.5|69879.5|69895|69875|69903.1|69888.5|69888.6|69873|513
1595260500000|2020-07-20 15:55:00|69895.2|69875.2|69896.4|69886.4|69906|69889.7|69891.3|69874.6|503
1595260800000|2020-07-20 16:00:00|69895.6|69885.6|69900.6|69880.6|69904|69888.4|69891.2|69876.2|567
1595261100000|2020-07-20 16:05:00|69900.2|69880.2|69893.4|69873.4|69903|69884.5|69888.4|69873.3|408
1595261400000|2020-07-20 16:10:00|69893.8|69873.8|69883.6|69873.6|69895.6|69880.9|69880|69864.8|570
1595261700000|2020-07-20 16:15:00|69883.3|69873.3|69885.3|69865.3|69893.2|69878|69880|69864.9|418
1595262000000|2020-07-20 16:20:00|69885.9|69865.9|69902.5|69892.5|69908.7|69893.1|69881.4|69865.5|500
1595262300000|2020-07-20 16:25:00|69902.8|69892.8|69896.2|69886.2|69908.6|69893.3|69895.9|69880.8|388
1595262600000|2020-07-20 16:30:00|69896|69886|69895.6|69885.6|69902.1|69886.9|69893.1|69878.1|371
1595262900000|2020-07-20 16:35:00|69895.5|69885.5|69891.8|69881.8|69902.1|69887.4|69891.5|69877.2|283
1595263200000|2020-07-20 16:40:00|69892.1|69882.1|69896.6|69886.6|69902|69886.9|69890.4|69875.4|298
1595263500000|2020-07-20 16:45:00|69896.5|69886.5|69898.1|69878.1|69902.1|69887|69892.7|69877.3|376
1595263800000|2020-07-20 16:50:00|69898.3|69878.3|69892.7|69872.7|69900.1|69884.9|69890.3|69872.5|335
1595264100000|2020-07-20 16:55:00|69892.8|69872.8|69892.9|69882.9|69906.5|69892.3|69888|69872.7|448
1595264400000|2020-07-20 17:00:00|69893|69883|69894.4|69884.4|69901.2|69886.1|69892.9|69878.8|409
1595264700000|2020-07-20 17:05:00|69894.3|69884.3|69895.5|69885.5|69902.3|69887.6|69894.1|69879.6|260
1595265000000|2020-07-20 17:10:00|69895.4|69885.4|69896.1|69886.1|69901.2|69886.9|69894.5|69879.9|333
1595265300000|2020-07-20 17:15:00|69896|69886|69891.8|69881.8|69900.2|69886|69884.9|69870.8|436
1595265600000|2020-07-20 17:20:00|69891.7|69881.7|69889.4|69879.4|69898.3|69883.4|69889.3|69874.5|350
1595265900000|2020-07-20 17:25:00|69889.3|69879.3|69890.2|69880.2|69896.8|69881.8|69889.3|69874.5|270
1595266200000|2020-07-20 17:30:00|69890.3|69880.3|69890.9|69880.9|69896.6|69882.1|69889.1|69874.2|347
1595266500000|2020-07-20 17:35:00|69891|69881|69895.4|69885.4|69901|69886|69890.9|69875.7|432
1595266800000|2020-07-20 17:40:00|69895.6|69885.6|69894.1|69884.1|69902.9|69888.8|69891.3|69876.4|496
1595267100000|2020-07-20 17:45:00|69894|69884|69899.1|69889.1|69903.8|69889.1|69893.3|69879.5|366
1595267400000|2020-07-20 17:50:00|69899|69889|69897.7|69887.7|69906.5|69891.9|69897.3|69882.4|408
1595267700000|2020-07-20 17:55:00|69897.9|69887.9|69908.7|69888.7|69908.9|69895.5|69895.2|69880.4|416
1595268000000|2020-07-20 18:00:00|69908.8|69888.8|69898|69888|69908.8|69894.1|69897.2|69882.4|349
1595268300000|2020-07-20 18:05:00|69897.9|69887.9|69900.1|69890.1|69905|69890.1|69896.6|69882.1|366
1595268600000|2020-07-20 18:10:00|69899.8|69889.8|69901.6|69891.6|69907.2|69892.3|69898.7|69883.8|373
1595268900000|2020-07-20 18:15:00|69906.6|69886.6|69901.6|69881.6|69906.6|69891.7|69896.2|69880.6|240
1595269200000|2020-07-20 18:20:00|69901.5|69881.5|69896|69886|69902|69887|69895|69879.9|228
1595269500000|2020-07-20 18:25:00|69896.1|69886.1|69902.5|69882.5|69902.9|69887.8|69896|69881.1|243
1595269800000|2020-07-20 18:30:00|69902.7|69882.7|69895.1|69885.1|69903|69887.9|69894.7|69879.4|259
1595270100000|2020-07-20 18:35:00|69894.9|69884.9|69895|69885|69900.3|69885.6|69894.3|69879.6|184
1595270400000|2020-07-20 18:40:00|69894.9|69884.9|69896.8|69886.8|69901.2|69887.3|69894.2|69880.5|284
1595270700000|2020-07-20 18:45:00|69896.9|69886.9|69901.3|69881.3|69903.4|69888.4|69896|69881.1|333
1595271000000|2020-07-20 18:50:00|69901.6|69881.6|69896.3|69886.3|69901.6|69886.9|69895.5|69881.6|195
1595271300000|2020-07-20 18:55:00|69895.7|69885.7|69903.7|69893.7|69907.2|69893.8|69895.7|69881.9|306
1595271600000|2020-07-20 19:00:00|69903.6|69893.6|69912.1|69892.1|69922.5|69903.1|69903.6|69887.8|434
1595271900000|2020-07-20 19:05:00|69912.2|69892.2|69906.4|69896.4|69912.3|69897.1|69906.3|69891.2|237
1595272200000|2020-07-20 19:10:00|69906.6|69896.6|69919.9|69899.9|69921.7|69905.5|69906.1|69891|312
1595272500000|2020-07-20 19:15:00|69919.8|69899.8|69914.3|69894.3|69920.5|69905.4|69908.3|69890.8|361
1595272800000|2020-07-20 19:20:00|69914.4|69894.4|69908|69888|69915.3|69898.1|69905|69886.4|381
1595273100000|2020-07-20 19:25:00|69908.1|69888.1|69906.2|69886.2|69911.3|69894|69900.6|69883.1|418
1595273400000|2020-07-20 19:30:00|69906.5|69886.5|69906.1|69886.1|69909.3|69894.1|69896.1|69881|363
1595273700000|2020-07-20 19:35:00|69906.3|69886.3|69901.1|69881.1|69906.3|69890.8|69896|69879|392
1595274000000|2020-07-20 19:40:00|69900.9|69880.9|69893.1|69873.1|69902.7|69887.4|69889.7|69872.4|401
1595274300000|2020-07-20 19:45:00|69893.3|69873.3|69890.9|69880.9|69898.3|69883|69890.8|69873.3|365
1595274600000|2020-07-20 19:50:00|69890.6|69880.6|69897.2|69877.2|69898.6|69882.4|69890.3|69876.1|354
1595274900000|2020-07-20 19:55:00|69897.1|69877.1|69898|69878|69898.7|69883.6|69891.6|69875.8|428
1595275200000|2020-07-20 20:00:00|69898.3|69878.3|69898.1|69878.1|69899.1|69883.6|69893.3|69877.6|177
1595275500000|2020-07-20 20:05:00|69898.2|69878.2|69898.9|69878.9|69899|69879|69897.7|69877.7|148
1595275800000|2020-07-20 20:10:00|69899|69879|69886.7|69876.7|69899.2|69879.2|69886.2|69870.8|171
1595276100000|2020-07-20 20:15:00|69886.5|69876.5|69891|69871|69891.7|69876.9|69886.2|69870.7|115
1595276400000|2020-07-20 20:20:00|69891.3|69871.3|69887.2|69867.2|69891.7|69876.6|69886|69866|139
1595276700000|2020-07-20 20:25:00|69887.1|69867.1|69887.3|69867.3|69888.3|69873|69881.9|69866.4|121
1595277000000|2020-07-20 20:30:00|69886.4|69866.4|69886.2|69866.2|69887.7|69867.7|69885.4|69865.4|183
1595277300000|2020-07-20 20:35:00|69886.1|69866.1|69887|69867|69888.3|69873.2|69880.9|69865.5|130
1595277600000|2020-07-20 20:40:00|69887.1|69867.1|69885.8|69865.8|69887.8|69872.7|69881.8|69865.3|158
1595277900000|2020-07-20 20:45:00|69886.5|69866.5|69886.9|69866.9|69888.3|69868.3|69885.3|69865.3|175
1595278200000|2020-07-20 20:50:00|69886.6|69866.6|69888.7|69868.7|69891.2|69871.2|69886.6|69866.6|536
1595278500000|2020-07-20 20:55:00|69889|69869|69884|69864|69889|69869|69876.5|69856.5|347
1595278800000|2020-07-20 21:00:00|69884.1|69864.1|69890|69870|69895|69870|69884.1|69856.1|48
1595279100000|2020-07-20 21:05:00|69898.8|69862.9|69887.9|69857.2|69905|69868.6|69884|69849.4|114
1595279400000|2020-07-20 21:10:00|69894.2|69857|69891.2|69853.7|69901.7|69869.3|69882.5|69837|107
1595279700000|2020-07-20 21:15:00|69892.2|69853.4|69893.2|69855.9|69900.4|69857.2|69887.9|69833|59
1595280000000|2020-07-20 21:20:00|69895.7|69856.2|69891.6|69855.5|69914.8|69863.7|69880.5|69829.4|52
1595280300000|2020-07-20 21:25:00|69892.2|69854.4|69897.8|69850.7|69915.1|69866.1|69885.1|69829.9|101
1595280600000|2020-07-20 21:30:00|69894.2|69851.1|69888.7|69853.3|69916.7|69862.2|69881|69827.9|105
1595280900000|2020-07-20 21:35:00|69893.4|69857.5|69908.2|69840.5|69926.3|69860.9|69880.9|69818.2|73
1595281200000|2020-07-20 21:40:00|69900.7|69846.8|69893|69854.4|69926.3|69862.1|69881.8|69818.1|49
1595281500000|2020-07-20 21:45:00|69894|69853.4|69913.4|69861.8|69926.3|69878.1|69881.2|69818.1|76
1595281800000|2020-07-20 21:50:00|69911.4|69863.9|69916.4|69860.6|69918.9|69878.1|69898.1|69859.4|81
1595282100000|2020-07-20 21:55:00|69911.8|69862.2|69913.8|69865.6|69919.6|69878.2|69898.1|69859.7|40
1595282400000|2020-07-20 22:00:00|69915.7|69863.7|69905.3|69871.4|69917.6|69880.8|69900.8|69859.7|170
1595282700000|2020-07-20 22:05:00|69914.6|69866.5|69904.6|69871.3|69915.7|69880.4|69900.3|69861.2|90
1595283000000|2020-07-20 22:10:00|69908.8|69867.5|69913|69869.7|69913.8|69880.9|69900.1|69863.2|144
1595283300000|2020-07-20 22:15:00|69913.6|69867.1|69898.6|69878.6|69913.6|69878.6|69898.6|69863.6|174
1595283600000|2020-07-20 22:20:00|69908.3|69874.2|69913.4|69867.2|69913.7|69882.8|69900.9|69864.9|178
1595283900000|2020-07-20 22:25:00|69912.6|69868.4|69912.6|69867.9|69913.9|69879.3|69899.3|69863.5|66
1595284200000|2020-07-20 22:30:00|69905.8|69872.9|69888.3|69868.3|69914.7|69880|69887.7|69861.2|227
1595284500000|2020-07-20 22:35:00|69888.2|69868.2|69896.3|69876.3|69903.6|69876.3|69886.5|69863.7|184
1595284800000|2020-07-20 22:40:00|69899.5|69868.8|69887.6|69867.6|69903.2|69874.6|69886.2|69860.1|276
1595285100000|2020-07-20 22:45:00|69887.7|69867.7|69890.5|69870.5|69893|69873|69887|69867|236
1595285400000|2020-07-20 22:50:00|69892.5|69872.5|69887.4|69867.4|69893.3|69873.3|69886.2|69866.2|197
1595285700000|2020-07-20 22:55:00|69887.3|69867.3|69886.4|69866.4|69891.8|69871.8|69883.2|69863.2|255
1595286000000|2020-07-20 23:00:00|69886.3|69866.3|69884.4|69864.4|69895|69872.3|69878.2|69858.2|222
1595286300000|2020-07-20 23:05:00|69885.4|69865.4|69880.2|69860.2|69886.2|69866.2|69879.8|69859.8|180
1595286600000|2020-07-20 23:10:00|69880.4|69860.4|69874|69854|69881.2|69861.2|69873.1|69853.1|249
1595286900000|2020-07-20 23:15:00|69874.1|69854.1|69875.9|69855.9|69880.3|69860.3|69872.9|69852.9|318
1595287200000|2020-07-20 23:20:00|69875.5|69855.5|69875.4|69855.4|69879.7|69859.7|69873.6|69853.6|162
1595287500000|2020-07-20 23:25:00|69875.2|69855.2|69878.4|69858.4|69880.3|69860.3|69874.1|69854.1|124
1595287800000|2020-07-20 23:30:00|69878.3|69858.3|69877.4|69857.4|69880.4|69860.4|69876|69856|132
1595288100000|2020-07-20 23:35:00|69877.8|69857.8|69875.5|69855.5|69880.4|69860.4|69874.5|69854.5|172
1595288400000|2020-07-20 23:40:00|69875.6|69855.6|69874.7|69854.7|69877.6|69857.6|69873.7|69853.7|137
1595288700000|2020-07-20 23:45:00|69875.4|69855.4|69874.8|69854.8|69877.6|69857.6|69871.9|69851.9|198
1595289000000|2020-07-20 23:50:00|69875.5|69855.5|69871.7|69851.7|69876.7|69856.7|69866.7|69846.7|207
1595289300000|2020-07-20 23:55:00|69871.4|69851.4|69865.8|69845.8|69872.7|69852.7|69862.7|69842.7|282
1595289600000|2020-07-21 00:00:00|69866.7|69846.7|69857.7|69837.7|69869.9|69849.9|69852.2|69832.2|316
1595289900000|2020-07-21 00:05:00|69858.9|69838.9|69860.3|69840.3|69863.3|69843.3|69853.1|69833.1|522
1595290200000|2020-07-21 00:10:00|69860.4|69840.4|69855.6|69835.6|69860.6|69840.6|69853.1|69833.1|433
1595290500000|2020-07-21 00:15:00|69856.2|69836.2|69852|69832|69857.4|69837.4|69846.7|69830.4|527
1595290800000|2020-07-21 00:20:00|69851.9|69831.9|69864.3|69844.3|69869.8|69849.8|69847.2|69831.8|542
1595291100000|2020-07-21 00:25:00|69864|69844|69868.3|69848.3|69875.1|69855.1|69863.7|69843.7|485
1595291400000|2020-07-21 00:30:00|69867.8|69847.8|69848.4|69828.4|69869.3|69849.3|69843.8|69823.8|588
1595291700000|2020-07-21 00:35:00|69848.3|69828.3|69845.4|69825.4|69848.5|69828.5|69838.2|69818.2|393
1595292000000|2020-07-21 00:40:00|69845|69825|69866.8|69846.8|69869|69849|69844.5|69824.5|486
1595292300000|2020-07-21 00:45:00|69866.5|69846.5|69863.2|69843.2|69870.1|69850.8|69859.4|69839.4|342
1595292600000|2020-07-21 00:50:00|69863.1|69843.1|69878|69858|69878|69858|69862.2|69842.2|431
1595292900000|2020-07-21 00:55:00|69877.7|69857.7|69879.4|69859.4|69883.4|69863.4|69871.1|69851.1|424
1595293200000|2020-07-21 01:00:00|69879.1|69859.1|69868.5|69848.5|69879.5|69859.5|69858.1|69838.1|638
1595293500000|2020-07-21 01:05:00|69868.7|69848.7|69865.4|69845.4|69876.3|69856.3|69856|69840.8|473
1595293800000|2020-07-21 01:10:00|69865.5|69845.5|69869.2|69849.2|69875.5|69855.5|69862.2|69842.2|366
1595294100000|2020-07-21 01:15:00|69869.8|69849.8|69850.2|69830.2|69869.8|69849.8|69847.9|69827.9|599
1595294400000|2020-07-21 01:20:00|69850|69830|69851.4|69831.4|69855.9|69841.5|69842.7|69828|553
1595294700000|2020-07-21 01:25:00|69851.6|69831.6|69838.6|69828.6|69851.8|69837.2|69833.4|69818.7|506
1595295000000|2020-07-21 01:30:00|69838.2|69828.2|69819.2|69799.2|69859.7|69844.8|69810.8|69796.5|774
1595295300000|2020-07-21 01:35:00|69819.4|69799.4|69829.8|69809.8|69836.5|69821.6|69811|69795.5|804
1595295600000|2020-07-21 01:40:00|69829.3|69809.3|69850.2|69840.2|69850.4|69840.4|69817.9|69803.1|853
1595295900000|2020-07-21 01:45:00|69851|69841|69841.4|69831.4|69856.8|69842.5|69834.9|69824.6|777
1595296200000|2020-07-21 01:50:00|69841.5|69831.5|69832.7|69822.7|69842.1|69831.6|69825.4|69810.5|723
1595296500000|2020-07-21 01:55:00|69832.6|69822.6|69852|69842|69869.2|69854.5|69829.6|69819.6|635
1595296800000|2020-07-21 02:00:00|69853.2|69843.2|69853.2|69843.2|69863|69847.6|69843.9|69829.4|705
1595297100000|2020-07-21 02:05:00|69853|69843|69843.9|69833.9|69865.1|69850|69840.7|69826.8|658
1595297400000|2020-07-21 02:10:00|69844.1|69834.1|69858.5|69848.5|69860.2|69849|69844.1|69834.1|685
1595297700000|2020-07-21 02:15:00|69858.6|69848.6|69858|69848|69867.1|69854.6|69847.9|69837.9|590
1595298000000|2020-07-21 02:20:00|69857.9|69847.9|69865.5|69855.5|69876.9|69862.3|69857.6|69846.4|518
1595298300000|2020-07-21 02:25:00|69865.4|69855.4|69878.9|69868.9|69886.9|69873|69865|69850.5|611
1595298600000|2020-07-21 02:30:00|69879.1|69869.1|69867.6|69857.6|69880.4|69869.9|69866.4|69851|576
1595298900000|2020-07-21 02:35:00|69867.7|69857.7|69868.9|69858.9|69872.7|69859.2|69863|69848.2|497
1595299200000|2020-07-21 02:40:00|69868.7|69858.7|69858.2|69848.2|69876.9|69861.8|69857.5|69842.8|489
1595299500000|2020-07-21 02:45:00|69858.1|69848.1|69867.4|69857.4|69871.5|69857.7|69858.1|69845.1|459
1595299800000|2020-07-21 02:50:00|69867.5|69857.5|69870.8|69860.8|69877.3|69862.5|69866.3|69853.6|534
1595300100000|2020-07-21 02:55:00|69870.9|69860.9|69875.2|69865.2|69881|69871|69869.6|69859.2|481
1595300400000|2020-07-21 03:00:00|69875.3|69865.3|69885.7|69875.7|69896.8|69881.9|69872.1|69862.1|547
1595300700000|2020-07-21 03:05:00|69885.6|69875.6|69882.2|69872.2|69896|69882.5|69882.1|69867.2|460
1595301000000|2020-07-21 03:10:00|69881.6|69871.6|69880.6|69870.6|69885.4|69872.9|69872.2|69858.3|533
1595301300000|2020-07-21 03:15:00|69880.5|69870.5|69886.4|69876.4|69889.3|69879.3|69875.7|69865.7|556
1595301600000|2020-07-21 03:20:00|69886.3|69876.3|69886.1|69876.1|69895.9|69882.1|69883.5|69870.2|421
1595301900000|2020-07-21 03:25:00|69886|69876|69878.1|69858.1|69892.3|69878.1|69872.9|69856.3|523
1595302200000|2020-07-21 03:30:00|69878.2|69858.2|69909|69889|69910.7|69897.1|69872.7|69856.7|835
1595302500000|2020-07-21 03:35:00|69909.1|69889.1|69895.2|69885.2|69911.2|69896.5|69893|69879.2|585
1595302800000|2020-07-21 03:40:00|69895.1|69885.1|69880.5|69870.5|69895.8|69885.7|69878.9|69866|496
1595303100000|2020-07-21 03:45:00|69880.4|69870.4|69882.9|69872.9|69888.4|69876.3|69877.4|69865.2|473
1595303400000|2020-07-21 03:50:00|69883.2|69873.2|69890.5|69880.5|69898.8|69884|69881.7|69868.2|585
1595303700000|2020-07-21 03:55:00|69890.4|69880.4|69897.2|69887.2|69909.9|69895|69889.6|69876.5|544
1595304000000|2020-07-21 04:00:00|69897.7|69887.7|69902|69892|69904.8|69892.7|69895.6|69881.1|435
1595304300000|2020-07-21 04:05:00|69902.3|69892.3|69917.7|69897.7|69917.8|69902.6|69895.2|69880.1|451
1595304600000|2020-07-21 04:10:00|69917.8|69897.8|69909.9|69899.9|69925.4|69910.7|69907.5|69893.3|530
1595304900000|2020-07-21 04:15:00|69910|69900|69919.1|69909.1|69922.5|69909.2|69908.4|69895.4|424
1595305200000|2020-07-21 04:20:00|69919.2|69909.2|69915.3|69905.3|69922.2|69911.5|69914.2|69900|333
1595305500000|2020-07-21 04:25:00|69915.2|69905.2|69920.3|69910.3|69922.8|69912|69914.9|69900.6|353
1595305800000|2020-07-21 04:30:00|69920.2|69910.2|69916.1|69906.1|69925.5|69911.7|69912.1|69899.1|325
1595306100000|2020-07-21 04:35:00|69916|69906|69920.2|69910.2|69924.7|69911.2|69915.9|69900.6|308
1595306400000|2020-07-21 04:40:00|69920.4|69910.4|69921.5|69911.5|69926.3|69911.7|69917.9|69903.6|271
1595306700000|2020-07-21 04:45:00|69922.4|69912.4|69918.3|69908.3|69924.2|69912.4|69915.6|69901|318
1595307000000|2020-07-21 04:50:00|69918.2|69908.2|69932.3|69912.3|69935.2|69920.2|69917.5|69907.5|378
1595307300000|2020-07-21 04:55:00|69931.9|69911.9|69922.6|69912.6|69934.7|69920.5|69919.9|69909.2|469
1595307600000|2020-07-21 05:00:00|69922.5|69912.5|69921|69911|69930.5|69917.6|69918.9|69906.6|457
1595307900000|2020-07-21 05:05:00|69920.9|69910.9|69921.8|69911.8|69925|69912.3|69919.1|69905|303
1595308200000|2020-07-21 05:10:00|69921.6|69911.6|69923.7|69913.7|69928.2|69914.5|69919.6|69906.2|379
1595308500000|2020-07-21 05:15:00|69923.5|69913.5|69935.9|69925.9|69936.8|69926.3|69923.5|69913.5|428
1595308800000|2020-07-21 05:20:00|69936.1|69926.1|69941.9|69931.9|69944.2|69934.2|69932.5|69920.8|483
1595309100000|2020-07-21 05:25:00|69941.8|69931.8|69946.3|69936.3|69957.4|69943.6|69939.8|69927.9|500
1595309400000|2020-07-21 05:30:00|69946.2|69936.2|69939.4|69919.4|69947.2|69937.2|69934|69919.3|536
1595309700000|2020-07-21 05:35:00|69939.5|69919.5|69924.1|69914.1|69939.5|69924.1|69923.7|69908.6|509
1595310000000|2020-07-21 05:40:00|69924.3|69914.3|69927.8|69917.8|69932.8|69920.2|69923.9|69911.9|386
1595310300000|2020-07-21 05:45:00|69927.7|69917.7|69913|69893|69932.8|69920.5|69908.5|69892.8|442
1595310600000|2020-07-21 05:50:00|69913.1|69893.1|69909.1|69889.1|69915.3|69902.9|69896.7|69884.8|487
1595310900000|2020-07-21 05:55:00|69909|69889|69910|69890|69912.1|69901.3|69900.2|69884.9|566
1595311200000|2020-07-21 06:00:00|69910.1|69890.1|69904|69884|69910.6|69890.6|69891.7|69873.5|626
1595311500000|2020-07-21 06:05:00|69903.9|69883.9|69897.1|69887.1|69906.5|69893.1|69891.6|69879.1|564
1595311800000|2020-07-21 06:10:00|69897.2|69887.2|69910.8|69900.8|69913.9|69901.6|69895.9|69883.9|422
1595312100000|2020-07-21 06:15:00|69910.4|69900.4|69905.8|69895.8|69917.2|69904.3|69903.9|69890.7|444
1595312400000|2020-07-21 06:20:00|69905.9|69895.9|69913.5|69903.5|69923.4|69909.8|69904.9|69894.7|534
1595312700000|2020-07-21 06:25:00|69913.6|69903.6|69902.7|69892.7|69916|69903.6|69899.3|69889.3|547
1595313000000|2020-07-21 06:30:00|69902.5|69892.5|69898.7|69888.7|69911.9|69897|69897.6|69883.6|541
1595313300000|2020-07-21 06:35:00|69898.8|69888.8|69897.4|69887.4|69899|69889|69891.3|69881.3|538
1595313600000|2020-07-21 06:40:00|69897.2|69887.2|69892.8|69882.8|69900.1|69888.6|69889.4|69876.2|456
1595313900000|2020-07-21 06:45:00|69892.7|69882.7|69892.5|69882.5|69895.9|69885.9|69891.3|69881.3|398
1595314200000|2020-07-21 06:50:00|69892.4|69882.4|69889.9|69879.9|69895.9|69885.9|69888.5|69878.5|387
1595314500000|2020-07-21 06:55:00|69890|69880|69900.2|69890.2|69902.8|69892.8|69886.7|69876.7|524
1595314800000|2020-07-21 07:00:00|69901.1|69891.1|69888.7|69878.7|69901.1|69891.1|69888.6|69878.6|605
1595315100000|2020-07-21 07:05:00|69887.3|69877.3|69870.8|69860.8|69887.3|69877.3|69867.4|69857.4|667
1595315400000|2020-07-21 07:10:00|69870.9|69860.9|69883.9|69873.9|69885|69875|69866.4|69854.9|625
1595315700000|2020-07-21 07:15:00|69884|69874|69896.8|69886.8|69905.3|69893|69875|69865|672
1595316000000|2020-07-21 07:20:00|69897|69887|69893.2|69883.2|69900.4|69890.4|69886|69876|541
1595316300000|2020-07-21 07:25:00|69893.6|69883.6|69912.6|69902.6|69917.4|69902.9|69887.3|69877.3|670
1595316600000|2020-07-21 07:30:00|69912.7|69902.7|69917.7|69907.7|69923.6|69913.6|69904.7|69894.7|624
1595316900000|2020-07-21 07:35:00|69917.5|69907.5|69915.7|69905.7|69926.5|69916.5|69907.8|69897.8|576
1595317200000|2020-07-21 07:40:00|69916.2|69906.2|69924.8|69914.8|69925.5|69915.5|69909|69899|610
1595317500000|2020-07-21 07:45:00|69924.6|69914.6|69925.1|69915.1|69942.2|69932.2|69924.5|69914.5|612
1595317800000|2020-07-21 07:50:00|69925.2|69915.2|69923.5|69913.5|69930.1|69917.5|69918.6|69905.5|513
1595318100000|2020-07-21 07:55:00|69922.6|69912.6|69921.7|69911.7|69929.1|69916.5|69921|69908.9|536
1595318400000|2020-07-21 08:00:00|69921.8|69911.8|69912.4|69902.4|69927.3|69912.5|69911.6|69901.6|482
1595318700000|2020-07-21 08:05:00|69912.5|69902.5|69923.2|69913.2|69928.4|69918.4|69912.3|69902.3|500
1595319000000|2020-07-21 08:10:00|69923.7|69913.7|69921.5|69911.5|69927.6|69917.6|69919.7|69909.7|479
1595319300000|2020-07-21 08:15:00|69921.6|69911.6|69928.7|69918.7|69936.2|69926.2|69919|69909|536
1595319600000|2020-07-21 08:20:00|69928.8|69918.8|69937.5|69927.5|69946.7|69936.7|69928.8|69918.8|616
1595319900000|2020-07-21 08:25:00|69937.6|69927.6|69926.9|69916.9|69942.5|69932.5|69924|69914|575
1595320200000|2020-07-21 08:30:00|69926.8|69916.8|69912.7|69902.7|69927.8|69917.8|69912.1|69897.4|523
1595320500000|2020-07-21 08:35:00|69912.4|69902.4|69902.8|69892.8|69920.5|69907.8|69900|69890|494
1595320800000|2020-07-21 08:40:00|69902.7|69892.7|69903.5|69893.5|69906.7|69896.7|69895.4|69885.4|491
1595321100000|2020-07-21 08:45:00|69903.4|69893.4|69905.5|69895.5|69907.5|69897.5|69896.6|69886.6|541
1595321400000|2020-07-21 08:50:00|69905.6|69895.6|69900.3|69890.3|69905.9|69895.9|69893.7|69883.7|479
1595321700000|2020-07-21 08:55:00|69900.2|69890.2|69905.6|69895.6|69911.4|69901.4|69899.7|69889.7|492
1595322000000|2020-07-21 09:00:00|69905.5|69895.5|69913.8|69903.8|69919.2|69909.2|69899.9|69889.9|531
1595322300000|2020-07-21 09:05:00|69913.7|69903.7|69899.9|69889.9|69918.6|69908.6|69898.8|69885.4|386
1595322600000|2020-07-21 09:10:00|69900.1|69890.1|69900.6|69890.6|69906.8|69893.6|69894.9|69879.9|360
1595322900000|2020-07-21 09:15:00|69900.7|69890.7|69905.9|69895.9|69912.4|69902.4|69897.2|69887.2|380
1595323200000|2020-07-21 09:20:00|69906|69896|69912.4|69902.4|69914.1|69904|69905.2|69891.3|418
1595323500000|2020-07-21 09:25:00|69912.3|69902.3|69915.2|69905.2|69931.1|69917|69912|69902|458
1595323800000|2020-07-21 09:30:00|69915.3|69905.3|69907.3|69897.3|69917.4|69907.4|69906.9|69896.9|339
1595324100000|2020-07-21 09:35:00|69907.2|69897.2|69904.3|69894.3|69911|69901|69900.8|69890.8|506
1595324400000|2020-07-21 09:40:00|69904.4|69894.4|69897.8|69887.8|69909.2|69897.8|69896.3|69886.3|424
1595324700000|2020-07-21 09:45:00|69896|69886|69893.4|69883.4|69902.7|69892.7|69890.3|69876.7|441
1595325000000|2020-07-21 09:50:00|69893.5|69883.5|69887.1|69877.1|69897.4|69883.6|69881|69868.3|389
1595325300000|2020-07-21 09:55:00|69887.4|69877.4|69897|69887|69902.8|69888.6|69884.9|69874.9|410
1595325600000|2020-07-21 10:00:00|69896.9|69886.9|69900.8|69880.8|69901.1|69891.1|69888.7|69877.3|465
1595325900000|2020-07-21 10:05:00|69901.7|69881.7|69899|69889|69910.7|69896.6|69896.4|69881.6|452
1595326200000|2020-07-21 10:10:00|69898.9|69888.9|69902.1|69882.1|69906|69891.6|69896.3|69880.2|315
1595326500000|2020-07-21 10:15:00|69902|69882|69891.1|69881.1|69902.3|69887.2|69891.1|69879.7|312
1595326800000|2020-07-21 10:20:00|69891.4|69881.4|69900.7|69890.7|69900.9|69890.9|69889.6|69879.6|288
1595327100000|2020-07-21 10:25:00|69900.6|69890.6|69902.8|69892.8|69905.6|69893.9|69889.6|69879.6|367
1595327400000|2020-07-21 10:30:00|69902.7|69892.7|69900.1|69890.1|69908.2|69896.3|69898.9|69884.2|328
1595327700000|2020-07-21 10:35:00|69900|69890|69901.5|69891.5|69908.1|69893.5|69899.1|69885|351
1595328000000|2020-07-21 10:40:00|69901.4|69891.4|69899.1|69889.1|69908.3|69895.1|69898.7|69884.8|297
1595328300000|2020-07-21 10:45:00|69899.2|69889.2|69889.2|69879.2|69902.2|69889.2|69888.5|69873.8|372
1595328600000|2020-07-21 10:50:00|69889.4|69879.4|69883.2|69873.2|69894.8|69881.3|69879.4|69866.9|530
1595328900000|2020-07-21 10:55:00|69883.1|69873.1|69893.5|69883.5|69897.8|69887.8|69883|69868.3|590
1595329200000|2020-07-21 11:00:00|69894.2|69884.2|69893|69883|69899.3|69885.5|69888.6|69874.1|439
1595329500000|2020-07-21 11:05:00|69893.1|69883.1|69892.6|69882.6|69898.4|69884.6|69890.1|69876.1|391
1595329800000|2020-07-21 11:10:00|69892.7|69882.7|69889.3|69879.3|69898|69884.8|69884.7|69870.8|403
1595330100000|2020-07-21 11:15:00|69889.4|69879.4|69888.8|69878.8|69896.6|69884.4|69887.2|69875.6|428
1595330400000|2020-07-21 11:20:00|69888.9|69878.9|69890.7|69880.7|69895.9|69881.4|69882.4|69867.7|392
1595330700000|2020-07-21 11:25:00|69890.8|69880.8|69892.1|69882.1|69899.3|69884.4|69887.4|69872.2|411
1595331000000|2020-07-21 11:30:00|69892.4|69882.4|69888.4|69878.4|69898.9|69886.3|69888.4|69875.3|452
1595331300000|2020-07-21 11:35:00|69888.6|69878.6|69870.6|69860.6|69888.9|69878.9|69867.2|69852.3|500
1595331600000|2020-07-21 11:40:00|69870.4|69860.4|69865.3|69855.3|69878.5|69867.6|69865.3|69854.7|415
1595331900000|2020-07-21 11:45:00|69864.7|69854.7|69867.5|69857.5|69872.1|69857.7|69863.3|69849.1|387
1595332200000|2020-07-21 11:50:00|69867.9|69857.9|69864.9|69854.9|69874.3|69860.7|69863.5|69848.2|415
1595332500000|2020-07-21 11:55:00|69864.8|69854.8|69875.4|69855.4|69879.6|69864.7|69864.5|69851.1|487
1595332800000|2020-07-21 12:00:00|69875.3|69855.3|69860.3|69850.3|69875.5|69862.2|69860.1|69845.4|515
1595333100000|2020-07-21 12:05:00|69860.4|69850.4|69863.8|69853.8|69877|69867|69860.1|69846.3|533
1595333400000|2020-07-21 12:10:00|69863.9|69853.9|69870.6|69860.6|69873.5|69861|69863.4|69853.3|474
1595333700000|2020-07-21 12:15:00|69870.7|69860.7|69863.3|69853.3|69876.5|69866.5|69861.9|69851.9|559
1595334000000|2020-07-21 12:20:00|69863.5|69853.5|69845.4|69835.4|69865.6|69853.9|69842.6|69832.6|536
1595334300000|2020-07-21 12:25:00|69845.5|69835.5|69845.1|69835.1|69846|69836|69841.1|69831.1|482
1595334600000|2020-07-21 12:30:00|69845.2|69835.2|69841.7|69831.7|69854.4|69840.4|69841.5|69826.3|558
1595334900000|2020-07-21 12:35:00|69841.6|69831.6|69837|69827|69847.5|69832.9|69836.6|69821.8|544
1595335200000|2020-07-21 12:40:00|69837.1|69827.1|69835|69825|69838.7|69828.7|69833.4|69823.4|473
1595335500000|2020-07-21 12:45:00|69835.1|69825.1|69844.4|69834.4|69848.3|69835.5|69832.7|69820.2|531
1595335800000|2020-07-21 12:50:00|69844.5|69834.5|69844.2|69834.2|69845.9|69835.9|69841.6|69831.6|391
1595336100000|2020-07-21 12:55:00|69844.3|69834.3|69853.1|69843.1|69861.5|69846.9|69844.1|69829.1|616
1595336400000|2020-07-21 13:00:00|69855.1|69845.1|69868.3|69858.3|69876.7|69861.4|69853.7|69838.4|798
1595336700000|2020-07-21 13:05:00|69868.1|69858.1|69874.7|69864.7|69879.7|69866.7|69859.5|69845.5|662
1595337000000|2020-07-21 13:10:00|69874.6|69864.6|69874.5|69864.5|69889|69879|69870.1|69859.6|681
1595337300000|2020-07-21 13:15:00|69874.6|69864.6|69876.9|69866.9|69883.3|69873.3|69873.2|69863.2|593
1595337600000|2020-07-21 13:20:00|69877|69867|69873.3|69863.3|69884.3|69872.9|69869.2|69856.1|644
1595337900000|2020-07-21 13:25:00|69873.1|69863.1|69872.5|69862.5|69880.3|69865.4|69867|69852.3|581
1595338200000|2020-07-21 13:30:00|69872.6|69862.6|69879|69869|69883.3|69873.1|69871.7|69860.2|688
1595338500000|2020-07-21 13:35:00|69879.1|69869.1|69877.9|69867.9|69879.7|69869.7|69872.1|69862.1|659
1595338800000|2020-07-21 13:40:00|69878|69868|69877.1|69867.1|69884.9|69874.9|69869.6|69859.6|670
1595339100000|2020-07-21 13:45:00|69877.9|69867.9|69864.4|69854.4|69881.4|69871.4|69863.6|69848.7|597
1595339400000|2020-07-21 13:50:00|69864.5|69854.5|69846.8|69836.8|69866.1|69856.1|69846|69832.7|654
1595339700000|2020-07-21 13:55:00|69846.6|69836.6|69853|69833|69860.5|69845.2|69842.5|69828.4|711
1595340000000|2020-07-21 14:00:00|69853.1|69833.1|69837.4|69827.4|69859.3|69844.5|69837.4|69825.5|736
1595340300000|2020-07-21 14:05:00|69838|69828|69857.2|69847.2|69862.8|69848|69835.3|69820.4|640
1595340600000|2020-07-21 14:10:00|69857.1|69847.1|69861.2|69851.2|69866.6|69851.4|69846.8|69835.2|709
1595340900000|2020-07-21 14:15:00|69860.8|69850.8|69837|69827|69860.8|69850.8|69836.2|69825.8|729
1595341200000|2020-07-21 14:20:00|69837.3|69827.3|69835.2|69825.2|69845|69832.5|69831.9|69817.7|633
1595341500000|2020-07-21 14:25:00|69835.1|69825.1|69871|69861|69880|69865.1|69834.6|69821.1|833
1595341800000|2020-07-21 14:30:00|69876.2|69856.2|69850.6|69840.6|69877.1|69861.7|69849|69838.2|753
1595342100000|2020-07-21 14:35:00|69850.7|69840.7|69864.8|69854.8|69875.3|69860.1|69850.7|69840.7|765
1595342400000|2020-07-21 14:40:00|69865|69855|69858.2|69848.2|69870.7|69856.4|69851.7|69837.1|736
1595342700000|2020-07-21 14:45:00|69857.1|69847.1|69851.6|69831.6|69861.7|69848.3|69839.6|69825.5|719
1595343000000|2020-07-21 14:50:00|69843.9|69833.9|69824.3|69814.3|69848.7|69833.9|69824.2|69809.1|755
1595343300000|2020-07-21 14:55:00|69824.7|69814.7|69830|69820|69834.7|69820.2|69820.9|69807.2|646
1595343600000|2020-07-21 15:00:00|69829.9|69819.9|69821.3|69811.3|69835.6|69820.6|69820.7|69806|597
1595343900000|2020-07-21 15:05:00|69821.4|69811.4|69828.4|69818.4|69834.4|69820|69816.9|69802.3|508
1595344200000|2020-07-21 15:10:00|69828.5|69818.5|69822|69812|69832.3|69819.3|69819.4|69805.2|637
1595344500000|2020-07-21 15:15:00|69822.1|69812.1|69816.6|69806.6|69827.6|69812.7|69809.6|69797.4|698
1595344800000|2020-07-21 15:20:00|69816.5|69806.5|69812.3|69802.3|69823.4|69808|69810.2|69796|599
1595345100000|2020-07-21 15:25:00|69812.2|69802.2|69815.4|69795.4|69824.6|69809.4|69809.8|69794.6|647
1595345400000|2020-07-21 15:30:00|69815.3|69795.3|69824.3|69804.3|69824.3|69810.6|69808.4|69792.9|658
1595345700000|2020-07-21 15:35:00|69824.1|69804.1|69823.1|69803.1|69828.6|69813.4|69814.3|69799|587
1595346000000|2020-07-21 15:40:00|69822.9|69802.9|69816.7|69796.7|69823.7|69808.7|69812.3|69796.5|666
1595346300000|2020-07-21 15:45:00|69816.8|69796.8|69816.1|69796.1|69822.3|69807.1|69809.4|69794|563
1595346600000|2020-07-21 15:50:00|69815.9|69795.9|69817|69807|69823.1|69808.1|69809.7|69794.9|534
1595346900000|2020-07-21 15:55:00|69816.7|69806.7|69794.4|69774.4|69822.6|69807.4|69794.3|69774.3|573
1595347200000|2020-07-21 16:00:00|69794.1|69774.1|69778.7|69758.7|69795.9|69780.3|69768.9|69753.1|742
1595347500000|2020-07-21 16:05:00|69773.4|69763.4|69773.1|69763.1|69783.3|69768.3|69767.3|69751.5|649
1595347800000|2020-07-21 16:10:00|69773.2|69763.2|69783.8|69763.8|69788.9|69773.3|69773.1|69760.8|555
1595348100000|2020-07-21 16:15:00|69783.9|69763.9|69773.9|69763.9|69787.8|69773.9|69773.3|69759.8|531
1595348400000|2020-07-21 16:20:00|69773.7|69763.7|69770|69750|69781.6|69766.8|69761|69745.5|633
1595348700000|2020-07-21 16:25:00|69770.1|69750.1|69757.2|69737.2|69771.3|69756.7|69751.6|69736.5|631
1595349000000|2020-07-21 16:30:00|69757.5|69737.5|69759.2|69739.2|69760.6|69744|69747.6|69727.6|580
1595349300000|2020-07-21 16:35:00|69759|69739|69768.3|69748.3|69770.4|69755.2|69752|69737.3|564
1595349600000|2020-07-21 16:40:00|69768|69748|69768.6|69748.6|69769.8|69754.3|69757.8|69742.6|578
1595349900000|2020-07-21 16:45:00|69768.7|69748.7|69774|69754|69774.1|69755.5|69762|69743.6|492
1595350200000|2020-07-21 16:50:00|69774.1|69754.1|69758.2|69738.2|69774.2|69759.2|69756.9|69736.9|525
1595350500000|2020-07-21 16:55:00|69758.3|69738.3|69748.6|69728.6|69758.8|69743.6|69746.6|69727.3|486
1595350800000|2020-07-21 17:00:00|69748.7|69728.7|69754.4|69734.4|69756.9|69741.2|69742.5|69726.3|387
1595351100000|2020-07-21 17:05:00|69754|69734|69756.8|69736.8|69757.3|69742.1|69748.3|69733.2|329
1595351400000|2020-07-21 17:10:00|69756.9|69736.9|69762.3|69742.3|69762.4|69746|69752.2|69736.4|424
1595351700000|2020-07-21 17:15:00|69762.1|69742.1|69755.5|69735.5|69763.6|69743.6|69748.6|69733.8|460
1595352000000|2020-07-21 17:20:00|69755.6|69735.6|69757.2|69737.2|69761.7|69746.5|69750.4|69734.9|444
1595352300000|2020-07-21 17:25:00|69757.1|69737.1|69757.7|69737.7|69758.1|69742.4|69749.8|69734.1|479
1595352600000|2020-07-21 17:30:00|69757.6|69737.6|69751.9|69731.9|69759|69744|69745.4|69725.4|530
1595352900000|2020-07-21 17:35:00|69752.5|69732.5|69752.4|69732.4|69758.7|69742.5|69745.9|69730.3|481
1595353200000|2020-07-21 17:40:00|69752.3|69732.3|69732.7|69712.7|69753.1|69733.1|69725.4|69710|509
1595353500000|2020-07-21 17:45:00|69732.5|69712.5|69734.2|69714.2|69737.6|69717.6|69724.1|69709.1|480
1595353800000|2020-07-21 17:50:00|69734.3|69714.3|69742|69722|69742.7|69727.3|69725.3|69709.7|486
1595354100000|2020-07-21 17:55:00|69741.9|69721.9|69734.5|69714.5|69745.2|69728.4|69731.7|69711.7|622
1595354400000|2020-07-21 18:00:00|69734.6|69714.6|69727.4|69707.4|69734.6|69714.6|69720.7|69705.1|488
1595354700000|2020-07-21 18:05:00|69727.6|69707.6|69718.4|69698.4|69730|69714.6|69712.4|69695.9|554
1595355000000|2020-07-21 18:10:00|69718.3|69698.3|69714.5|69694.5|69730.7|69714|69712.6|69694.2|586
1595355300000|2020-07-21 18:15:00|69714.1|69694.1|69708.3|69688.3|69716.2|69696.2|69701|69681.8|596
1595355600000|2020-07-21 18:20:00|69708.2|69688.2|69722.2|69712.2|69730.7|69715.5|69704.1|69688.2|502
1595355900000|2020-07-21 18:25:00|69722.6|69712.6|69712.2|69692.2|69729.7|69714.7|69707.4|69691.3|430
1595356200000|2020-07-21 18:30:00|69712|69692|69706.1|69686.1|69714.1|69698.9|69701.6|69685.8|321
1595356500000|2020-07-21 18:35:00|69706.2|69686.2|69709.6|69689.6|69713|69697.4|69699.7|69684.9|408
1595356800000|2020-07-21 18:40:00|69709.7|69689.7|69710.3|69690.3|69710.5|69694.4|69699|69683.7|329
1595357100000|2020-07-21 18:45:00|69710|69690|69720.6|69700.6|69721.1|69701.1|69704.1|69688.8|369
1595357400000|2020-07-21 18:50:00|69720.8|69700.8|69724.6|69704.6|69728.1|69711.1|69715.6|69700.6|387
1595357700000|2020-07-21 18:55:00|69724.5|69704.5|69717.7|69697.7|69725.6|69707.3|69711.6|69694.9|499
1595358000000|2020-07-21 19:00:00|69717.8|69697.8|69707.4|69687.4|69719.9|69699.9|69706.8|69686.8|511
1595358300000|2020-07-21 19:05:00|69707.3|69687.3|69713.4|69693.4|69715|69695|69705.2|69685.2|435
1595358600000|2020-07-21 19:10:00|69713.6|69693.6|69726.9|69706.9|69732.7|69712.7|69712.5|69692.5|593
1595358900000|2020-07-21 19:15:00|69727|69707|69730.5|69710.5|69731|69711|69724.1|69704.1|364
1595359200000|2020-07-21 19:20:00|69730.6|69710.6|69730.5|69710.5|69742.4|69722.4|69729.9|69709.9|581
1595359500000|2020-07-21 19:25:00|69730.8|69710.8|69729.8|69709.8|69732.9|69712.9|69724|69704|578
1595359800000|2020-07-21 19:30:00|69729.7|69709.7|69739.4|69719.4|69740|69720|69727.8|69707.8|562
1595360100000|2020-07-21 19:35:00|69739.1|69719.1|69747.7|69727.7|69751.5|69731.5|69737.9|69717.9|501
1595360400000|2020-07-21 19:40:00|69747.9|69727.9|69746.6|69726.6|69753.2|69734|69743|69723|523
1595360700000|2020-07-21 19:45:00|69746.2|69726.2|69739.6|69719.6|69746.8|69726.8|69737.5|69717.5|423
1595361000000|2020-07-21 19:50:00|69742|69722|69752.3|69732.3|69762.5|69742.5|69742|69722|611
1595361300000|2020-07-21 19:55:00|69752.2|69732.2|69749.2|69729.2|69757.3|69738.3|69743.6|69727.9|489
1595361600000|2020-07-21 20:00:00|69749.4|69729.4|69749.1|69729.1|69749.7|69733.3|69743.3|69727.6|146
1595361900000|2020-07-21 20:05:00|69749.2|69729.2|69751.4|69731.4|69754.9|69734.9|69748.1|69728.1|161
1595362200000|2020-07-21 20:10:00|69751.8|69731.8|69748.6|69728.6|69752.7|69737.2|69746|69726.8|252
1595362500000|2020-07-21 20:15:00|69748.5|69728.5|69736.2|69716.2|69749.8|69729.8|69736.2|69716.2|185
1595362800000|2020-07-21 20:20:00|69735.9|69715.9|69735.6|69715.6|69737|69717|69735.1|69715.1|169
1595363100000|2020-07-21 20:25:00|69735.7|69715.7|69738.9|69718.9|69739.2|69719.2|69734.8|69714.8|152
1595363400000|2020-07-21 20:30:00|69739.6|69719.6|69738.3|69718.3|69740.9|69720.9|69737.7|69717.7|223
1595363700000|2020-07-21 20:35:00|69737.7|69717.7|69738.2|69718.2|69741.6|69721.6|69737.5|69717.5|269
1595364000000|2020-07-21 20:40:00|69738.1|69718.1|69742.7|69722.7|69744.5|69724.5|69738|69718|271
1595364300000|2020-07-21 20:45:00|69743|69723|69744.5|69724.5|69747.4|69727.4|69741.9|69721.9|177
1595364600000|2020-07-21 20:50:00|69743.5|69723.5|69746.2|69726.2|69749.5|69729.5|69743.4|69723.4|184
1595364900000|2020-07-21 20:55:00|69744.9|69724.9|69746.3|69726.3|69755.7|69732.8|69741.3|69713.5|281
1595365200000|2020-07-21 21:00:00|69756|69709.1|69752.9|69698.9|69760.6|69717.7|69748.7|69683.8|78
1595365500000|2020-07-21 21:05:00|69772.2|69688.9|69759.9|69691.1|69772.2|69706.4|69747.3|69673.4|132
1595365800000|2020-07-21 21:10:00|69759.1|69694.2|69752.9|69676.2|69766.3|69696.4|69744.2|69654.7|228
1595366100000|2020-07-21 21:15:00|69750.8|69681.8|69749.8|69680.7|69769.2|69701|69743.2|69664.5|159
1595366400000|2020-07-21 21:20:00|69754.7|69676.6|69763.8|69662.4|69779.1|69698.7|69745.9|69648.4|338
1595366700000|2020-07-21 21:25:00|69766.4|69655.4|69759.6|69668.4|69779.1|69704.9|69742.4|69648.4|323
1595367000000|2020-07-21 21:30:00|69753.2|69697.2|69759.6|69685.8|69766.8|69698.7|69747|69659|284
1595367300000|2020-07-21 21:35:00|69758.7|69684|69728.8|69680|69768.5|69694.2|69726.5|69658.3|220
1595367600000|2020-07-21 21:40:00|69730.1|69681.2|69729.3|69679.5|69737.4|69683.4|69726.5|69669.2|182
1595367900000|2020-07-21 21:45:00|69729.4|69679|69730.5|69677.7|69737.5|69681.8|69724.8|69674.6|172
1595368200000|2020-07-21 21:50:00|69730.7|69677.6|69722.3|69679.1|69733.6|69681.3|69720.6|69676.2|185
1595368500000|2020-07-21 21:55:00|69723.8|69679|69726.7|69677.1|69731.2|69685|69721.5|69676.1|166
1595368800000|2020-07-21 22:00:00|69727.8|69679.3|69725.4|69680.7|69731.1|69684.8|69723.5|69671.2|181
1595369100000|2020-07-21 22:05:00|69726.4|69679|69727|69686.6|69729.2|69690.1|69720.7|69678.7|176
1595369400000|2020-07-21 22:10:00|69726.9|69686.9|69722.5|69685.9|69729.5|69691.2|69720.5|69680.1|185
1595369700000|2020-07-21 22:15:00|69717.1|69686.9|69723.4|69682.2|69725.5|69686.9|69717.1|69679.5|210
1595370000000|2020-07-21 22:20:00|69730.9|69676.5|69722.3|69686|69730.9|69694.8|69714.8|69676.5|191
1595370300000|2020-07-21 22:25:00|69726.3|69685.7|69724.6|69686|69728.6|69689.1|69719.3|69680.8|165
1595370600000|2020-07-21 22:30:00|69725.6|69685.1|69711.6|69691.6|69725.6|69692.9|69709.9|69680.2|234
1595370900000|2020-07-21 22:35:00|69710.4|69690.4|69716.1|69685.7|69722.5|69692.9|69705.5|69678.2|292
1595371200000|2020-07-21 22:40:00|69715|69684.7|69702.9|69682.9|69720.1|69692.8|69699.7|69677.1|352
1595371500000|2020-07-21 22:45:00|69702|69682|69704.9|69684.9|69708.8|69686.4|69701.2|69678.2|352
1595371800000|2020-07-21 22:50:00|69703.1|69683.1|69701.6|69681.6|69707.5|69687.5|69699.2|69679.2|237
1595372100000|2020-07-21 22:55:00|69701.9|69681.9|69713.5|69693.5|69714.8|69694.8|69700.8|69680.8|363
1595372400000|2020-07-21 23:00:00|69711.2|69691.2|69713.9|69693.9|69715.1|69695.1|69709|69689|424
1595372700000|2020-07-21 23:05:00|69713.4|69693.4|69715.3|69695.3|69718.6|69698.6|69711.8|69691.8|341
1595373000000|2020-07-21 23:10:00|69715|69695|69720.2|69700.2|69721.3|69701.3|69713.6|69693.6|393
1595373300000|2020-07-21 23:15:00|69720|69700|69713.3|69693.3|69721.6|69701.6|69711.4|69691.4|396
1595373600000|2020-07-21 23:20:00|69713|69693|69712.9|69692.9|69717.1|69697.1|69711.8|69691.8|303
1595373900000|2020-07-21 23:25:00|69713.5|69693.5|69714.4|69694.4|69718.2|69698.2|69712.7|69692.7|393
1595374200000|2020-07-21 23:30:00|69714.5|69694.5|69719.9|69699.9|69720.6|69700.6|69713.6|69693.6|387
1595374500000|2020-07-21 23:35:00|69720|69700|69727.1|69707.1|69729.4|69709.4|69716|69696|437
1595374800000|2020-07-21 23:40:00|69726.9|69706.9|69703.1|69683.1|69736.8|69711.8|69701|69681|530
1595375100000|2020-07-21 23:45:00|69703.5|69683.5|69695.3|69675.3|69703.5|69683.5|69691|69671|284
1595375400000|2020-07-21 23:50:00|69695.2|69675.2|69704.9|69684.9|69705.5|69685.5|69695|69675|339
1595375700000|2020-07-21 23:55:00|69705.2|69685.2|69713|69693|69720.8|69700.8|69702.8|69682.8|458
1595376000000|2020-07-22 00:00:00|69712.7|69692.7|69718.4|69698.4|69719.1|69699.1|69711.6|69691.6|497
1595376300000|2020-07-22 00:05:00|69718.8|69698.8|69725.9|69705.9|69727.3|69708.4|69718|69698|680
1595376600000|2020-07-22 00:10:00|69725.6|69705.6|69723.4|69703.4|69731.5|69711.5|69713.8|69693.8|512
1595376900000|2020-07-22 00:15:00|69723.2|69703.2|69702|69682|69725.3|69705.3|69700.8|69680.8|583
1595377200000|2020-07-22 00:20:00|69701.9|69681.9|69709.1|69689.1|69712.2|69692.2|69700.8|69680.8|532
1595377500000|2020-07-22 00:25:00|69709|69689|69709.4|69689.4|69711.2|69691.2|69707.8|69687.8|308
1595377800000|2020-07-22 00:30:00|69711.6|69691.6|69722|69702|69728.6|69708.6|69711.6|69691.6|476
1595378100000|2020-07-22 00:35:00|69721.8|69701.8|69724.8|69704.8|69739.1|69719.1|69721.8|69701.8|516
1595378400000|2020-07-22 00:40:00|69724.9|69704.9|69739.1|69719.1|69740.9|69720.9|69724.6|69704.6|456
1595378700000|2020-07-22 00:45:00|69739.4|69719.4|69741.2|69721.2|69751.8|69731.8|69738.8|69718.8|551
1595379000000|2020-07-22 00:50:00|69742|69722|69732.5|69712.5|69758.7|69738.7|69732.5|69712.5|774
1595379300000|2020-07-22 00:55:00|69730.9|69710.9|69740.9|69720.9|69745.4|69725.4|69728.4|69708.4|692
1595379600000|2020-07-22 01:00:00|69740.4|69720.4|69741.9|69721.9|69749.8|69729.8|69723|69703|892
1595379900000|2020-07-22 01:05:00|69741.7|69721.7|69747.3|69727.3|69748.7|69728.9|69732.8|69712.8|860
1595380200000|2020-07-22 01:10:00|69746.8|69726.8|69734.7|69714.7|69762.1|69742.1|69733|69713|926
1595380500000|2020-07-22 01:15:00|69735.2|69715.2|69724.5|69704.5|69747.7|69727.7|69722.1|69702.1|903
1595380800000|2020-07-22 01:20:00|69724.6|69704.6|69713.8|69693.8|69729|69709|69692.2|69675.8|703
1595381100000|2020-07-22 01:25:00|69713.9|69693.9|69715.9|69695.9|69722.6|69706.8|69702.5|69688.9|800
1595381400000|2020-07-22 01:30:00|69715.8|69695.8|69729.7|69709.7|69743.5|69727.5|69707.4|69692.4|924
1595381700000|2020-07-22 01:35:00|69729.6|69709.6|69737.6|69727.6|69746|69728.4|69712.3|69696.7|851
1595382000000|2020-07-22 01:40:00|69737.7|69727.7|69741.4|69721.4|69759.5|69747.1|69734.7|69718.7|816
1595382300000|2020-07-22 01:45:00|69740.7|69720.7|69698.3|69688.3|69748.2|69732.2|69698.3|69683.2|797
1595382600000|2020-07-22 01:50:00|69704.5|69684.5|69656|69636|69707.9|69692.8|69651.8|69631.8|878
1595382900000|2020-07-22 01:55:00|69655.7|69635.7|69664.7|69644.7|69671.9|69657.6|69648.5|69632.9|828
1595383200000|2020-07-22 02:00:00|69664.5|69644.5|69692.1|69672.1|69693.7|69677.3|69655.6|69640.1|796
1595383500000|2020-07-22 02:05:00|69686.6|69676.6|69689.8|69679.8|69699.8|69685.8|69673.7|69660.8|764
1595383800000|2020-07-22 02:10:00|69690.2|69680.2|69703.7|69693.7|69719.7|69704.2|69687.2|69672.2|792
1595384100000|2020-07-22 02:15:00|69703.1|69693.1|69692.2|69672.2|69714.9|69699.6|69690|69671.7|657
1595384400000|2020-07-22 02:20:00|69691.8|69671.8|69693.3|69673.3|69699.2|69683.5|69680.1|69665.3|607
1595384700000|2020-07-22 02:25:00|69693.2|69673.2|69673|69663|69695.8|69679.6|69669.7|69653.3|648
1595385000000|2020-07-22 02:30:00|69677.9|69657.9|69688.7|69678.7|69699.4|69683.8|69673.7|69656.8|688
1595385300000|2020-07-22 02:35:00|69689.1|69679.1|69675.7|69655.7|69693.1|69679.1|69667.3|69652.2|655
1595385600000|2020-07-22 02:40:00|69676|69656|69680.9|69660.9|69686.9|69671.6|69661|69645.9|656
1595385900000|2020-07-22 02:45:00|69679.1|69659.1|69675|69655|69680.4|69666.7|69666.3|69651.3|522
1595386200000|2020-07-22 02:50:00|69670.1|69660.1|69677.9|69667.9|69683.1|69668.7|69665.1|69649.6|547
1595386500000|2020-07-22 02:55:00|69678.1|69668.1|69665.7|69655.7|69683.9|69668.3|69665.7|69650.6|594
1595386800000|2020-07-22 03:00:00|69665.9|69655.9|69675.9|69665.9|69687.2|69673|69665.9|69651.6|641
1595387100000|2020-07-22 03:05:00|69676|69666|69681.4|69671.4|69688.1|69676.8|69672.7|69658.2|479
1595387400000|2020-07-22 03:10:00|69681.5|69671.5|69691.5|69681.5|69697.1|69684.3|69679.4|69664.5|543
1595387700000|2020-07-22 03:15:00|69692.1|69682.1|69693.2|69683.2|69698.8|69685.4|69684.6|69673.5|524
1595388000000|2020-07-22 03:20:00|69693.6|69683.6|69693.5|69683.5|69702.1|69687.6|69685|69671.6|513
1595388300000|2020-07-22 03:25:00|69693.3|69683.3|69690.2|69680.2|69698.7|69686.8|69687.6|69673.9|457
1595388600000|2020-07-22 03:30:00|69690.3|69680.3|69679.5|69669.5|69695.6|69682.1|69678.9|69663.5|497
1595388900000|2020-07-22 03:35:00|69679.6|69669.6|69686.9|69676.9|69687.3|69677.3|69675|69660.5|428
1595389200000|2020-07-22 03:40:00|69687.1|69677.1|69691.7|69681.7|69700.2|69685.1|69686.9|69672.6|404
1595389500000|2020-07-22 03:45:00|69691.5|69681.5|69701.1|69691.1|69702.1|69691.5|69688.5|69673.8|344
1595389800000|2020-07-22 03:50:00|69701|69691|69690.9|69680.9|69704.7|69691.4|69690.5|69680.5|327
1595390100000|2020-07-22 03:55:00|69691|69681|69687.4|69677.4|69698.9|69684.8|69687.1|69671.1|329
1595390400000|2020-07-22 04:00:00|69687.1|69677.1|69692.7|69682.7|69697.6|69683.5|69686.4|69672.3|309
1595390700000|2020-07-22 04:05:00|69692.6|69682.6|69690.2|69680.2|69694.5|69684.5|69689.2|69674.3|353
1595391000000|2020-07-22 04:10:00|69690.1|69680.1|69698.9|69688.9|69699.8|69689.2|69689.8|69675|343
1595391300000|2020-07-22 04:15:00|69699|69689|69702.9|69692.9|69710.8|69695.6|69697|69681.9|332
1595391600000|2020-07-22 04:20:00|69702.8|69692.8|69701.5|69691.5|69711.8|69697.1|69699.7|69685.3|375
1595391900000|2020-07-22 04:25:00|69701.2|69691.2|69704.3|69694.3|69707.5|69694.3|69700.9|69685.9|304
1595392200000|2020-07-22 04:30:00|69703.7|69693.7|69713|69703|69720|69706.9|69703.7|69692|454
1595392500000|2020-07-22 04:35:00|69712.9|69702.9|69710.6|69700.6|69716.3|69703.2|69706.4|69695.9|336
1595392800000|2020-07-22 04:40:00|69709.7|69699.7|69708.1|69698.1|69718.1|69703.4|69707.9|69693|315
1595393100000|2020-07-22 04:45:00|69708.3|69698.3|69712.6|69702.6|69717.1|69702.6|69706.6|69692.8|372
1595393400000|2020-07-22 04:50:00|69712.3|69702.3|69713.5|69703.5|69715.3|69703.8|69708.2|69693.6|328
1595393700000|2020-07-22 04:55:00|69713.4|69703.4|69713.6|69703.6|69718.1|69704.2|69706.3|69692.1|403
1595394000000|2020-07-22 05:00:00|69713.4|69703.4|69721.9|69711.9|69729.1|69717.9|69710.4|69694.9|532
1595394300000|2020-07-22 05:05:00|69722|69712|69722.6|69712.6|69734.7|69719.4|69722|69706.6|483
1595394600000|2020-07-22 05:10:00|69722.5|69712.5|69724.9|69714.9|69732.7|69719.1|69721.6|69709.7|428
1595394900000|2020-07-22 05:15:00|69725.6|69715.6|69717.6|69707.6|69731.3|69717.2|69717|69702|388
1595395200000|2020-07-22 05:20:00|69717.7|69707.7|69716|69706|69724.2|69710.5|69710.4|69695.2|410
1595395500000|2020-07-22 05:25:00|69715.5|69705.5|69711|69701|69723.6|69708.6|69704.9|69694.9|434
1595395800000|2020-07-22 05:30:00|69711.2|69701.2|69710.5|69700.5|69721.1|69709.2|69706.7|69692.7|550
1595396100000|2020-07-22 05:35:00|69710.4|69700.4|69718.8|69708.8|69723.7|69708.8|69710.4|69696.3|436
1595396400000|2020-07-22 05:40:00|69718.9|69708.9|69730.7|69720.7|69735.3|69720.7|69715|69701.2|521
1595396700000|2020-07-22 05:45:00|69731.2|69721.2|69714.1|69704.1|69731.2|69721.2|69709.9|69698.4|594
1595397000000|2020-07-22 05:50:00|69714|69704|69717|69707|69725.8|69710.3|69713.5|69699.8|501
1595397300000|2020-07-22 05:55:00|69717.1|69707.1|69708.1|69688.1|69722.6|69707.6|69699.9|69687|588
1595397600000|2020-07-22 06:00:00|69707.7|69687.7|69711.5|69701.5|69721.2|69706.3|69699.7|69685.4|661
1595397900000|2020-07-22 06:05:00|69712.1|69702.1|69724.2|69714.2|69725.3|69715.3|69712.1|69697.9|549
1595398200000|2020-07-22 06:10:00|69724.3|69714.3|69722.8|69712.8|69731.1|69721.1|69721.3|69707.1|534
1595398500000|2020-07-22 06:15:00|69723.1|69713.1|69733.9|69713.9|69740.8|69725.8|69721.5|69706.3|620
1595398800000|2020-07-22 06:20:00|69728.5|69718.5|69741.3|69731.3|69745.4|69733.7|69727.9|69713|581
1595399100000|2020-07-22 06:25:00|69741.4|69731.4|69744.8|69734.8|69755.1|69741.2|69738.7|69723.8|699
1595399400000|2020-07-22 06:30:00|69744.7|69734.7|69741.9|69731.9|69750.4|69735.2|69737.2|69722|590
1595399700000|2020-07-22 06:35:00|69741.7|69731.7|69733.6|69723.6|69744.8|69732.6|69732.7|69719.4|626
1595400000000|2020-07-22 06:40:00|69733.5|69723.5|69736.5|69726.5|69748.4|69733.8|69732.7|69721.6|465
1595400300000|2020-07-22 06:45:00|69736.4|69726.4|69727.8|69707.8|69737|69727|69719|69705.4|554
1595400600000|2020-07-22 06:50:00|69722.9|69712.9|69725.7|69715.7|69737.4|69722.9|69722.1|69712.1|575
1595400900000|2020-07-22 06:55:00|69725.6|69715.6|69758.5|69738.5|69761.9|69741.9|69724|69709.3|725
1595401200000|2020-07-22 07:00:00|69758|69738|69742.6|69722.6|69761.5|69746.9|69736.3|69722.2|774
1595401500000|2020-07-22 07:05:00|69742.7|69722.7|69727.9|69717.9|69742.7|69728|69719.8|69706.8|745
1595401800000|2020-07-22 07:10:00|69727.7|69717.7|69732|69712|69735.2|69722.2|69719|69706.1|672
1595402100000|2020-07-22 07:15:00|69731.9|69711.9|69738.9|69728.9|69753.3|69738.7|69725.9|69711.9|685
1595402400000|2020-07-22 07:20:00|69739|69729|69779|69759|69780.7|69765.5|69737.4|69722.8|701
1595402700000|2020-07-22 07:25:00|69779.2|69759.2|69846.2|69826.2|69867.1|69847.1|69774.6|69757.9|1000
1595403000000|2020-07-22 07:30:00|69846.3|69826.3|69957.9|69937.9|69958.2|69938.2|69837.6|69817.6|921
1595403300000|2020-07-22 07:35:00|69957.7|69937.7|70061|70041|70101.6|70081.6|69957.6|69937.6|1063
1595403600000|2020-07-22 07:40:00|70061.2|70041.2|70010.5|69990.5|70061.2|70041.2|69996.8|69976.8|1034
1595403900000|2020-07-22 07:45:00|70011.3|69991.3|70006.2|69986.2|70044.5|70024.5|69991.9|69975.3|977
1595404200000|2020-07-22 07:50:00|70006.4|69986.4|69975.9|69955.9|70009.6|69989.6|69968.8|69948.8|856
1595404500000|2020-07-22 07:55:00|69976|69956|70051.3|70031.3|70054.2|70036.7|69976|69956|993
1595404800000|2020-07-22 08:00:00|70051.7|70031.7|70047.3|70027.3|70074.9|70054.9|70031|70011|949
1595405100000|2020-07-22 08:05:00|70047.4|70027.4|70040.1|70020.1|70074.2|70054.2|70039.9|70019.9|903
1595405400000|2020-07-22 08:10:00|70040.3|70020.3|70015.4|69995.4|70040.9|70024.6|70005.4|69990.2|887
1595405700000|2020-07-22 08:15:00|70015.2|69995.2|70031.1|70021.1|70043.3|70027.9|70008.8|69994.1|821
1595406000000|2020-07-22 08:20:00|70030.7|70020.7|70067.1|70057.1|70080.2|70064.5|70028.2|70014.6|783
1595406300000|2020-07-22 08:25:00|70067.2|70057.2|70059.8|70049.8|70083.4|70067.5|70048.3|70034.7|858
1595406600000|2020-07-22 08:30:00|70064.3|70044.3|70060.8|70040.8|70071.9|70055.5|70044.3|70028.3|766
1595406900000|2020-07-22 08:35:00|70060.6|70040.6|70095|70075|70095.8|70080.9|70053|70036.9|799
1595407200000|2020-07-22 08:40:00|70095.4|70075.4|70138.6|70118.6|70170.5|70150.5|70092.4|70074.9|888
1595407500000|2020-07-22 08:45:00|70138.8|70118.8|70132.4|70112.4|70146.7|70126.7|70118.2|70098.2|863
1595407800000|2020-07-22 08:50:00|70132.6|70112.6|70099|70079|70138.2|70118.2|70097.6|70077.6|817
1595408100000|2020-07-22 08:55:00|70099.2|70079.2|70081.7|70061.7|70100.1|70080.1|70073.9|70053.9|752
1595408400000|2020-07-22 09:00:00|70081.8|70061.8|70067|70047|70086.5|70066.5|70065.8|70045.8|683
1595408700000|2020-07-22 09:05:00|70066.7|70046.7|70075|70055|70075|70055|70051.4|70031.4|713
1595409000000|2020-07-22 09:10:00|70074.3|70054.3|70070.4|70050.4|70074.3|70054.3|70049.3|70029.3|708
1595409300000|2020-07-22 09:15:00|70070.5|70050.5|70069.3|70049.3|70086.1|70067.6|70064.6|70045.5|664
1595409600000|2020-07-22 09:20:00|70069.2|70049.2|70064.7|70044.7|70076.3|70057.8|70062.2|70042.2|602
1595409900000|2020-07-22 09:25:00|70063.8|70043.8|70048|70038|70070|70050|70039.5|70023.3|750
1595410200000|2020-07-22 09:30:00|70048.1|70038.1|70030.7|70010.7|70065.6|70048.3|70030|70010|778
1595410500000|2020-07-22 09:35:00|70031|70011|69996.1|69976.1|70036|70019.2|69990.9|69973.9|732
1595410800000|2020-07-22 09:40:00|69995.8|69975.8|70006.7|69986.7|70014.9|69999.7|69993.3|69974.1|679
1595411100000|2020-07-22 09:45:00|70002.8|69992.8|70007.4|69987.4|70019.7|70004.6|70001.5|69987|600
1595411400000|2020-07-22 09:50:00|70008.3|69988.3|70041.5|70031.5|70054.4|70039.2|70003.6|69987.1|646
1595411700000|2020-07-22 09:55:00|70041.4|70031.4|70015.3|70005.3|70047.1|70032.2|70014.9|69995.4|632
1595412000000|2020-07-22 10:00:00|70015.7|70005.7|70017.6|69997.6|70020.6|70005.7|70004.6|69989.4|703
1595412300000|2020-07-22 10:05:00|70017.5|69997.5|70004.4|69984.4|70026.7|70011.7|69999.5|69983.2|675
1595412600000|2020-07-22 10:10:00|70004.3|69984.3|69978.8|69958.8|70004.7|69989.6|69964.7|69944.7|742
1595412900000|2020-07-22 10:15:00|69979|69959|69953.3|69943.3|69981.7|69961.7|69953|69938.5|677
1595413200000|2020-07-22 10:20:00|69958.1|69938.1|69950.3|69940.3|69966.2|69946.2|69946.5|69926.9|713
1595413500000|2020-07-22 10:25:00|69950.5|69940.5|69976.1|69956.1|69979.5|69964.5|69950.5|69935.2|611
1595413800000|2020-07-22 10:30:00|69976.2|69956.2|69974.8|69954.8|69980.5|69964.2|69964.8|69949.2|577
1595414100000|2020-07-22 10:35:00|69975.1|69955.1|69974.6|69954.6|69977.8|69961.5|69955.3|69939.9|548
1595414400000|2020-07-22 10:40:00|69974.5|69954.5|69963.1|69953.1|69979.1|69960.2|69961.8|69947.2|565
1595414700000|2020-07-22 10:45:00|69963|69953|69968.9|69958.9|69976.1|69959.3|69960|69944.7|594
1595415000000|2020-07-22 10:50:00|69968.8|69958.8|69967.9|69947.9|69978.8|69964.1|69961.2|69946.4|562
1595415300000|2020-07-22 10:55:00|69967.8|69947.8|69963|69943|69975.8|69959.7|69956.3|69939.4|474
1595415600000|2020-07-22 11:00:00|69963.2|69943.2|69958|69938|69969.4|69951.5|69945.5|69929.2|700
1595415900000|2020-07-22 11:05:00|69957|69937|69971.7|69951.7|69978.4|69958.4|69952.8|69937|677
1595416200000|2020-07-22 11:10:00|69971.8|69951.8|69977.2|69957.2|69984.2|69964.2|69965.6|69947|639
1595416500000|2020-07-22 11:15:00|69977|69957|69969.8|69949.8|69979.9|69961.3|69963.7|69945.2|614
1595416800000|2020-07-22 11:20:00|69969.6|69949.6|69984.3|69964.3|69989.4|69974|69962.7|69942.7|713
1595417100000|2020-07-22 11:25:00|69984.4|69964.4|69964.6|69944.6|69984.4|69964.4|69960.7|69944.2|622
1595417400000|2020-07-22 11:30:00|69964.5|69944.5|69967.2|69947.2|69970.6|69951.1|69954.6|69937.8|599
1595417700000|2020-07-22 11:35:00|69967.4|69947.4|69969.4|69949.4|69970.5|69950.5|69957.3|69939.5|584
1595418000000|2020-07-22 11:40:00|69969.3|69949.3|69970.3|69950.3|69976.5|69959.6|69965.7|69945.7|599
1595418300000|2020-07-22 11:45:00|69970.2|69950.2|69960.2|69940.2|69971.7|69951.7|69959.1|69939.1|598
1595418600000|2020-07-22 11:50:00|69960.3|69940.3|69942.9|69922.9|69960.8|69941.2|69939.6|69919.6|590
1595418900000|2020-07-22 11:55:00|69943.3|69923.3|69941.7|69921.7|69948.6|69928.6|69937.9|69921.2|742
1595419200000|2020-07-22 12:00:00|69941.8|69921.8|69949|69929|69964.2|69949.6|69937.8|69921.5|903
1595419500000|2020-07-22 12:05:00|69948.8|69928.8|69944.3|69924.3|69959.2|69943.3|69939.2|69922.4|732
1595419800000|2020-07-22 12:10:00|69944.5|69924.5|69947.7|69937.7|69956.9|69941.8|69939.4|69921.8|655
1595420100000|2020-07-22 12:15:00|69952.6|69932.6|69970.6|69950.6|69970.7|69954.6|69947.2|69927.2|658
1595420400000|2020-07-22 12:20:00|69970.4|69950.4|69940.2|69920.2|69976.8|69961.1|69935.2|69917.4|836
1595420700000|2020-07-22 12:25:00|69940.1|69920.1|69952.4|69932.4|69954|69935.8|69935.9|69918.4|661
1595421000000|2020-07-22 12:30:00|69953.7|69933.7|69953.3|69933.3|69962.2|69948|69938.2|69922.1|793
1595421300000|2020-07-22 12:35:00|69953.1|69933.1|69931|69921|69955.4|69941.5|69930.5|69915.9|807
1595421600000|2020-07-22 12:40:00|69930.9|69920.9|69938.2|69928.2|69953.6|69937.4|69930.7|69918.2|840
1595421900000|2020-07-22 12:45:00|69938.3|69928.3|69932.9|69922.9|69954.9|69934.9|69931.3|69916.3|835
1595422200000|2020-07-22 12:50:00|69932.8|69922.8|69942.1|69932.1|69956.4|69941.2|69931.8|69918.5|773
1595422500000|2020-07-22 12:55:00|69942|69932|69959.1|69949.1|69965.2|69953|69938.9|69924.4|763
1595422800000|2020-07-22 13:00:00|69959.5|69949.5|69968.1|69958.1|69971.8|69958.5|69936.6|69921.5|924
1595423100000|2020-07-22 13:05:00|69968.3|69958.3|69976.8|69966.8|69982.3|69966.8|69962.9|69949.8|836
1595423400000|2020-07-22 13:10:00|69981.6|69961.6|69992.8|69982.8|69994.1|69984.1|69966.4|69954.4|726
1595423700000|2020-07-22 13:15:00|69992.7|69982.7|70004.8|69994.8|70013.5|70003.5|69992.6|69982.6|820
1595424000000|2020-07-22 13:20:00|70005.6|69995.6|70034.1|70014.1|70040.3|70025.4|69999.7|69989.7|830
1595424300000|2020-07-22 13:25:00|70028.4|70018.4|70025.2|70005.2|70033.3|70018.8|70009.8|69997.6|814
1595424600000|2020-07-22 13:30:00|70025.4|70005.4|70024.3|70004.3|70030.9|70014.5|70009.3|69990.7|926
1595424900000|2020-07-22 13:35:00|70023.9|70003.9|69998.1|69988.1|70031.5|70014.6|69990|69973.4|915
1595425200000|2020-07-22 13:40:00|69997.4|69987.4|70004|69994|70011.5|69996.4|69984.6|69970.1|842
1595425500000|2020-07-22 13:45:00|70003.8|69993.8|69994.6|69984.6|70011.2|69997.4|69989.1|69975.4|783
1595425800000|2020-07-22 13:50:00|69994.5|69984.5|69991|69981|70002|69987.7|69985.3|69969.5|656
1595426100000|2020-07-22 13:55:00|69990.8|69980.8|69996.3|69976.3|70001.4|69986|69984.6|69969.9|642
1595426400000|2020-07-22 14:00:00|69996.5|69976.5|70001|69991|70007.7|69993.4|69989.3|69973.4|768
1595426700000|2020-07-22 14:05:00|70000.7|69990.7|70010.8|70000.8|70021.2|70006|69995.9|69981.4|862
1595427000000|2020-07-22 14:10:00|70010.3|70000.3|69998.5|69988.5|70025.7|70011.2|69998.5|69983.3|749
1595427300000|2020-07-22 14:15:00|69998.6|69988.6|69995.1|69975.1|70005.5|69991|69986.7|69971.3|736
1595427600000|2020-07-22 14:20:00|69995.3|69975.3|70002.3|69992.3|70013|69999.6|69987.9|69973.2|681
1595427900000|2020-07-22 14:25:00|70002.1|69992.1|70022.2|70002.2|70022.8|70007.7|70000.5|69986.5|647
1595428200000|2020-07-22 14:30:00|70016.4|70006.4|70022.3|70012.3|70033.1|70018.2|70014.8|69999.9|678
1595428500000|2020-07-22 14:35:00|70022.4|70012.4|70004.1|69994.1|70025.5|70015.5|70002|69992|680
1595428800000|2020-07-22 14:40:00|70004.2|69994.2|69997.8|69987.8|70016.5|70001.7|69991.7|69981.7|751
1595429100000|2020-07-22 14:45:00|69997.7|69987.7|70001.3|69991.3|70017.5|70002.1|69986.6|69972.8|858
1595429400000|2020-07-22 14:50:00|70001.6|69991.6|70006.3|69996.3|70015.1|70002.7|70000.3|69985.9|734
1595429700000|2020-07-22 14:55:00|70006.4|69996.4|70001.5|69991.5|70007.9|69997.9|69987.9|69974.3|803
1595430000000|2020-07-22 15:00:00|70002.3|69992.3|70022.7|70012.7|70030.1|70018.8|70002.3|69988.5|716
1595430300000|2020-07-22 15:05:00|70022.4|70012.4|70046.8|70036.8|70054.4|70040.2|70021.5|70007.1|682
1595430600000|2020-07-22 15:10:00|70046.7|70036.7|70046|70036|70050.1|70037.4|70035.6|70021|619
1595430900000|2020-07-22 15:15:00|70044.9|70034.9|70047.6|70037.6|70054.4|70039.2|70040.8|70026.5|613
1595431200000|2020-07-22 15:20:00|70047.3|70037.3|70049.2|70039.2|70052.2|70041.2|70043.7|70032.2|554
1595431500000|2020-07-22 15:25:00|70048.9|70038.9|70018.6|70008.6|70049.3|70039.3|70014|69998.1|781
1595431800000|2020-07-22 15:30:00|70018.4|70008.4|70037.3|70027.3|70042.6|70028.4|70015.8|70002.2|804
1595432100000|2020-07-22 15:35:00|70037.5|70027.5|70029.8|70019.8|70045.1|70030.4|70025.9|70011.9|715
1595432400000|2020-07-22 15:40:00|70029.7|70019.7|70029.9|70019.9|70041.6|70027.9|70025.2|70011.3|573
1595432700000|2020-07-22 15:45:00|70029.7|70019.7|70037.3|70017.3|70040.3|70025.4|70025.7|70012.6|622
1595433000000|2020-07-22 15:50:00|70037.8|70017.8|70041.7|70031.7|70047.8|70032.9|70032.9|70016|669
1595433300000|2020-07-22 15:55:00|70041.5|70031.5|70046.6|70036.6|70056|70041.3|70038.4|70023.6|579
1595433600000|2020-07-22 16:00:00|70046.7|70036.7|70047.9|70027.9|70051.1|70037.5|70038.8|70024|493
1595433900000|2020-07-22 16:05:00|70048|70028|70051.3|70031.3|70051.8|70036.5|70037.7|70022.4|639
1595434200000|2020-07-22 16:10:00|70051|70031|70020.4|70010.4|70051|70035.2|70016.2|70001.7|669
1595434500000|2020-07-22 16:15:00|70020|70010|70026|70006|70027.9|70012.8|70011.1|69995.5|649
1595434800000|2020-07-22 16:20:00|70026.1|70006.1|70029|70019|70037|70021.9|70014.8|69998.6|734
1595435100000|2020-07-22 16:25:00|70028.7|70018.7|70025|70005|70031.4|70019.2|70019.7|70003|691
1595435400000|2020-07-22 16:30:00|70024.8|70004.8|70033.1|70013.1|70035.9|70019.6|70020.5|70004|683
1595435700000|2020-07-22 16:35:00|70032.9|70012.9|70055.1|70035.1|70055.4|70040.4|70031.3|70011.3|585
1595436000000|2020-07-22 16:40:00|70055.2|70035.2|70058.3|70048.3|70063.6|70049.2|70049.8|70035.1|566
1595436300000|2020-07-22 16:45:00|70058.4|70048.4|70054.2|70044.2|70068.5|70053.8|70052.5|70037.8|486
1595436600000|2020-07-22 16:50:00|70054.1|70044.1|70067|70057|70067.6|70057.6|70053.1|70038.1|382
1595436900000|2020-07-22 16:55:00|70066.9|70056.9|70052.6|70032.6|70070.1|70057|70047.7|70032.5|528
1595437200000|2020-07-22 17:00:00|70052.9|70032.9|70047.1|70037.1|70055.9|70040.5|70043.3|70028.1|469
1595437500000|2020-07-22 17:05:00|70046.6|70036.6|70060.7|70050.7|70066.3|70051.1|70045|70035|433
1595437800000|2020-07-22 17:10:00|70060.6|70050.6|70061.9|70051.9|70068.2|70054.3|70058.9|70044.1|401
1595438100000|2020-07-22 17:15:00|70061.8|70051.8|70060.2|70050.2|70069.2|70056.2|70059.3|70044.6|473
1595438400000|2020-07-22 17:20:00|70060|70050|70057.1|70047.1|70064.6|70050.3|70046.2|70031.2|451
1595438700000|2020-07-22 17:25:00|70056.9|70046.9|70060.7|70050.7|70067.4|70052.8|70053.2|70038.4|586
1595439000000|2020-07-22 17:30:00|70060.1|70050.1|70085.5|70075.5|70088.7|70076.6|70059.6|70045.9|539
1595439300000|2020-07-22 17:35:00|70085.2|70075.2|70088|70078|70093.9|70080|70082.1|70069.5|531
1595439600000|2020-07-22 17:40:00|70087.9|70077.9|70088.9|70078.9|70102.9|70088.1|70086.2|70072|529
1595439900000|2020-07-22 17:45:00|70089|70079|70124.8|70114.8|70131.6|70117.1|70088.7|70075.8|515
1595440200000|2020-07-22 17:50:00|70124.9|70114.9|70133.8|70123.8|70138|70124.4|70124.6|70109.5|406
1595440500000|2020-07-22 17:55:00|70133.6|70123.6|70141|70131|70160.5|70145.7|70133.3|70123.3|596
1595440800000|2020-07-22 18:00:00|70140.9|70130.9|70120.7|70110.7|70146|70130.9|70119.8|70105.4|582
1595441100000|2020-07-22 18:05:00|70120.6|70110.6|70128.2|70108.2|70130.8|70114.8|70117|70102.1|517
1595441400000|2020-07-22 18:10:00|70128.3|70108.3|70137.6|70117.6|70147|70132.5|70121.1|70106|539
1595441700000|2020-07-22 18:15:00|70137.7|70117.7|70136.7|70116.7|70146.3|70130.7|70127.5|70112.9|624
1595442000000|2020-07-22 18:20:00|70136.5|70116.5|70141.3|70131.3|70143.9|70133.5|70131.2|70115.5|542
1595442300000|2020-07-22 18:25:00|70141.4|70131.4|70146.3|70126.3|70149.7|70136.9|70138.8|70123.5|445
1595442600000|2020-07-22 18:30:00|70146.2|70126.2|70133.3|70123.3|70147.3|70134.2|70130.3|70115.3|601
1595442900000|2020-07-22 18:35:00|70133.2|70123.2|70134.6|70114.6|70138.1|70123.4|70129.2|70114.5|451
1595443200000|2020-07-22 18:40:00|70134.7|70114.7|70133.6|70123.6|70138.8|70124|70128.4|70114.6|441
1595443500000|2020-07-22 18:45:00|70133.5|70123.5|70136|70116|70141.7|70126.9|70130.3|70115.6|478
1595443800000|2020-07-22 18:50:00|70135.7|70115.7|70128.2|70118.2|70136.1|70121.9|70126.1|70111.3|391
1595444100000|2020-07-22 18:55:00|70128.3|70118.3|70126.1|70116.1|70133.5|70119.3|70125.1|70110.1|342
1595444400000|2020-07-22 19:00:00|70126.2|70116.2|70128.6|70118.6|70139|70119.8|70126.2|70108.4|506
1595444700000|2020-07-22 19:05:00|70128.8|70118.8|70142.5|70122.5|70147|70127|70128.7|70116.4|369
1595445000000|2020-07-22 19:10:00|70142.4|70122.4|70128.2|70108.2|70142.7|70124.3|70127.6|70107.6|406
1595445300000|2020-07-22 19:15:00|70128.1|70108.1|70135.9|70115.9|70137.3|70119.5|70123.9|70108.1|431
1595445600000|2020-07-22 19:20:00|70136|70116|70147|70127|70147.4|70127.4|70131.8|70114.7|386
1595445900000|2020-07-22 19:25:00|70146.7|70126.7|70146.4|70126.4|70150.1|70131.1|70139.1|70121.5|415
1595446200000|2020-07-22 19:30:00|70140.9|70130.9|70147.1|70127.1|70148.7|70131.3|70138.9|70123.6|327
1595446500000|2020-07-22 19:35:00|70147|70127|70143|70123|70147.8|70132.2|70139.3|70119.3|348
1595446800000|2020-07-22 19:40:00|70142.3|70122.3|70138.8|70128.8|70143.7|70129.4|70132.8|70117|328
1595447100000|2020-07-22 19:45:00|70138.9|70128.9|70136.3|70126.3|70144|70129.4|70136.1|70118.8|293
1595447400000|2020-07-22 19:50:00|70135.9|70125.9|70151.4|70131.4|70151.7|70131.7|70135.4|70117.4|456
1595447700000|2020-07-22 19:55:00|70151.5|70131.5|70148.8|70138.8|70154.1|70139.2|70142.5|70126.2|232
1595448000000|2020-07-22 20:00:00|70153.9|70133.9|70184.7|70164.7|70184.7|70164.7|70153.2|70133.2|376
1595448300000|2020-07-22 20:05:00|70183.7|70163.7|70181.4|70161.4|70187.3|70168.2|70175.3|70160.8|252
1595448600000|2020-07-22 20:10:00|70181.1|70161.1|70176|70156|70182.1|70162.1|70175|70155|212
1595448900000|2020-07-22 20:15:00|70175.7|70155.7|70162.6|70142.6|70175.9|70155.9|70162.2|70142.2|284
1595449200000|2020-07-22 20:20:00|70163.1|70143.1|70162.9|70142.9|70164.3|70144.3|70161.8|70141.8|248
1595449500000|2020-07-22 20:25:00|70163.2|70143.2|70160.7|70140.7|70163.5|70143.5|70160.6|70140.6|204
1595449800000|2020-07-22 20:30:00|70160.5|70140.5|70166|70146|70167.6|70147.6|70160.5|70140.5|293
1595450100000|2020-07-22 20:35:00|70167.1|70147.1|70174.4|70154.4|70175.9|70155.9|70167.1|70147.1|232
1595450400000|2020-07-22 20:40:00|70174.5|70154.5|70177.6|70157.6|70180.8|70160.8|70173.7|70153.7|294
1595450700000|2020-07-22 20:45:00|70179|70159|70177.2|70157.2|70186.8|70166.8|70169|70139|373
1595451000000|2020-07-22 20:50:00|70176.8|70156.8|70187.9|70167.9|70189.7|70169.7|70176.8|70156.8|330
1595451300000|2020-07-22 20:55:00|70187.6|70167.6|70189|70169|70192.7|70172.7|70186.3|70166.3|294
1595451600000|2020-07-22 21:00:00|70184.9|70164.9|70191.7|70139|70196.2|70164.9|70177.2|70139|62
1595451900000|2020-07-22 21:05:00|70182|70145.6|70205.6|70118.9|70228.4|70145.7|70182|70115.4|117
1595452200000|2020-07-22 21:10:00|70192.3|70128.4|70197.7|70129.6|70208.8|70166.1|70182.4|70125.6|232
1595452500000|2020-07-22 21:15:00|70198|70129.4|70198.6|70128.6|70209.8|70141.1|70186.1|70116.3|140
1595452800000|2020-07-22 21:20:00|70196.8|70117.2|70196.3|70133.5|70213.9|70143.4|70177.9|70117.2|143
1595453100000|2020-07-22 21:25:00|70191.8|70138.3|70188.2|70122.7|70202.2|70147|70177.9|70118|150
1595453400000|2020-07-22 21:30:00|70186.5|70131.7|70180.6|70137.4|70190.6|70144.8|70177.7|70122.4|224
1595453700000|2020-07-22 21:35:00|70179.9|70136.5|70179.4|70132.6|70185.8|70144.3|70175|70127.2|164
1595454000000|2020-07-22 21:40:00|70179|70133.8|70175.9|70133.8|70182.1|70143.1|70173.1|70113.2|174
1595454300000|2020-07-22 21:45:00|70181.1|70135.7|70174.7|70141.1|70185.7|70142.9|70173.7|70123.4|168
1595454600000|2020-07-22 21:50:00|70177.1|70134.2|70179.1|70133.6|70184.1|70140.1|70173.1|70120.4|146
1595454900000|2020-07-22 21:55:00|70183|70135.5|70186.6|70133.6|70188.6|70143.3|70174.1|70126.4|146
1595455200000|2020-07-22 22:00:00|70187.4|70137.2|70178.8|70141.2|70187.4|70145.1|70172.5|70132.7|355
1595455500000|2020-07-22 22:05:00|70178.3|70143.4|70176.4|70136.9|70182.8|70146.3|70165.8|70128.7|369
1595455800000|2020-07-22 22:10:00|70176.8|70136|70175.9|70142.5|70182.5|70151.1|70163.8|70136|399
1595456100000|2020-07-22 22:15:00|70168.6|70148.6|70172.8|70140.2|70183.7|70152.7|70163.2|70131.9|314
1595456400000|2020-07-22 22:20:00|70172.7|70139.7|70168.3|70148.3|70178|70152|70163.2|70136.1|285
1595456700000|2020-07-22 22:25:00|70168|70148|70169.2|70149.2|70179.1|70153.2|70164.3|70141.2|248
1595457000000|2020-07-22 22:30:00|70168.8|70148.8|70170.4|70150.4|70175.5|70152.4|70164.6|70140.8|198
1595457300000|2020-07-22 22:35:00|70170.3|70150.3|70167.4|70147.4|70175.7|70151.3|70165.6|70140.3|129
1595457600000|2020-07-22 22:40:00|70167.5|70147.5|70171.2|70151.2|70177.9|70152.3|70163.7|70143.7|167
1595457900000|2020-07-22 22:45:00|70171.5|70151.5|70171.8|70151.8|70172.7|70152.7|70167.1|70147.1|174
1595458200000|2020-07-22 22:50:00|70171.9|70151.9|70173.5|70153.5|70176.7|70156.7|70171|70151|178
1595458500000|2020-07-22 22:55:00|70174.2|70154.2|70173.7|70153.7|70179.5|70159.5|70172.2|70152.2|147
1595458800000|2020-07-22 23:00:00|70180.9|70147.9|70172.7|70152.7|70180.9|70154.9|70167.4|70147.4|235
1595459100000|2020-07-22 23:05:00|70171.7|70151.7|70174.3|70154.3|70175.7|70155.7|70171.3|70151.3|262
1595459400000|2020-07-22 23:10:00|70173.7|70153.7|70174.4|70154.4|70177.8|70157.8|70171.5|70151.5|295
1595459700000|2020-07-22 23:15:00|70174.3|70154.3|70169.7|70149.7|70176.3|70156.3|70169.3|70149.3|260
1595460000000|2020-07-22 23:20:00|70171.5|70151.5|70164.2|70144.2|70172.2|70152.2|70160.3|70140.3|381
1595460300000|2020-07-22 23:25:00|70164.3|70144.3|70166.4|70146.4|70168.1|70148.1|70163|70143|405
1595460600000|2020-07-22 23:30:00|70166.1|70146.1|70165.4|70145.4|70166.4|70146.4|70161.4|70141.4|362
1595460900000|2020-07-22 23:35:00|70165.2|70145.2|70166.1|70146.1|70167.3|70147.3|70163|70143|371
1595461200000|2020-07-22 23:40:00|70166.3|70146.3|70166.6|70146.6|70167.2|70147.2|70164|70144|404
1595461500000|2020-07-22 23:45:00|70166.1|70146.1|70166|70146|70176.9|70156.9|70162.9|70142.9|380
1595461800000|2020-07-22 23:50:00|70165.9|70145.9|70164.5|70144.5|70174|70154|70163.2|70143.2|418
1595462100000|2020-07-22 23:55:00|70164.7|70144.7|70157|70137|70165.4|70145.4|70155.2|70135.2|340
1595462400000|2020-07-23 00:00:00|70157.6|70137.6|70146.3|70126.3|70158.3|70138.3|70136.6|70116.6|494
1595462700000|2020-07-23 00:05:00|70147|70127|70112.2|70092.2|70150.5|70130.5|70103.9|70083.9|569
1595463000000|2020-07-23 00:10:00|70112.4|70092.4|70109.9|70089.9|70117.4|70097.4|70097.4|70077.4|592
1595463300000|2020-07-23 00:15:00|70109.8|70089.8|70123.7|70103.7|70128.2|70108.2|70099.2|70079.2|725
1595463600000|2020-07-23 00:20:00|70123.6|70103.6|70103.8|70083.8|70128.2|70108.2|70102.6|70082.6|487
1595463900000|2020-07-23 00:25:00|70104|70084|70126.9|70106.9|70128.1|70108.1|70102.9|70082.9|526
1595464200000|2020-07-23 00:30:00|70126.8|70106.8|70119.2|70099.2|70128.2|70108.2|70116.6|70096.6|450
1595464500000|2020-07-23 00:35:00|70119.5|70099.5|70114.7|70094.7|70121.6|70101.6|70114.6|70094.6|338
1595464800000|2020-07-23 00:40:00|70114.5|70094.5|70109.7|70089.7|70118|70098|70109.2|70089.2|353
1595465100000|2020-07-23 00:45:00|70109.5|70089.5|70103.9|70083.9|70109.9|70089.9|70086|70066|531
1595465400000|2020-07-23 00:50:00|70103.8|70083.8|70109.6|70089.6|70114.8|70094.8|70103.8|70083.8|485
1595465700000|2020-07-23 00:55:00|70109.7|70089.7|70120.6|70100.6|70122.5|70103.2|70109.6|70089.6|473
1595466000000|2020-07-23 01:00:00|70120.4|70100.4|70108|70088|70136.5|70116.5|70106.4|70086.4|800
1595466300000|2020-07-23 01:05:00|70108.5|70088.5|70090.4|70070.4|70110.8|70090.8|70088.1|70068.1|587
1595466600000|2020-07-23 01:10:00|70090.6|70070.6|70072.7|70052.7|70090.7|70070.7|70069.9|70049.9|622
1595466900000|2020-07-23 01:15:00|70071.9|70051.9|70087.3|70067.3|70106.7|70086.7|70066.3|70046.3|745
1595467200000|2020-07-23 01:20:00|70086.9|70066.9|70096.3|70076.3|70105|70085|70086.7|70066.7|744
1595467500000|2020-07-23 01:25:00|70096|70076|70089.3|70069.3|70097.8|70079.7|70082|70065.7|711
1595467800000|2020-07-23 01:30:00|70088.8|70068.8|70074.8|70064.8|70104.6|70084.6|70065.5|70049.6|842
1595468100000|2020-07-23 01:35:00|70074.9|70064.9|70083.5|70063.5|70096.6|70081|70068.4|70053|797
1595468400000|2020-07-23 01:40:00|70083.7|70063.7|70043.7|70023.7|70083.7|70066.9|70039.3|70023.7|831
1595468700000|2020-07-23 01:45:00|70043.8|70023.8|70041.2|70031.2|70064.3|70047|70029.8|70015.3|898
1595469000000|2020-07-23 01:50:00|70046.4|70026.4|70036|70016|70050.4|70035|70026.7|70010.3|728
1595469300000|2020-07-23 01:55:00|70036.6|70016.6|70056|70046|70066.4|70048.8|70027.2|70012.7|721
1595469600000|2020-07-23 02:00:00|70055.6|70045.6|70052|70042|70066.7|70051.5|70051.1|70036.8|707
1595469900000|2020-07-23 02:05:00|70052.1|70042.1|70060.2|70050.2|70061.9|70051.9|70047.4|70037.4|646
1595470200000|2020-07-23 02:10:00|70060.1|70050.1|70081.3|70071.3|70085.3|70075.3|70058.6|70048.6|631
1595470500000|2020-07-23 02:15:00|70081.4|70071.4|70061.9|70051.9|70086.2|70071.6|70056.8|70043.6|664
1595470800000|2020-07-23 02:20:00|70062|70052|70088.8|70078.8|70092.8|70080.3|70061.8|70051.8|713
1595471100000|2020-07-23 02:25:00|70088.7|70078.7|70102.4|70092.4|70114.7|70104.3|70088.2|70078.2|756
1595471400000|2020-07-23 02:30:00|70102.6|70092.6|70102.9|70092.9|70118.8|70103.2|70090.1|70076.3|717
1595471700000|2020-07-23 02:35:00|70102.2|70092.2|70123.3|70113.3|70128.2|70114.6|70099.4|70087.8|706
1595472000000|2020-07-23 02:40:00|70123.2|70113.2|70118.5|70108.5|70137.5|70123.9|70118|70105.8|758
1595472300000|2020-07-23 02:45:00|70118.3|70108.3|70127.7|70117.7|70128.4|70118.4|70107.3|70094.5|747
1595472600000|2020-07-23 02:50:00|70127.9|70117.9|70152.2|70142.2|70166.7|70151.3|70127.4|70117.4|820
1595472900000|2020-07-23 02:55:00|70151.8|70141.8|70136.8|70116.8|70155.8|70142.2|70131.6|70116.7|665
1595473200000|2020-07-23 03:00:00|70131.4|70121.4|70136.8|70126.8|70155|70140.9|70129|70112.1|685
1595473500000|2020-07-23 03:05:00|70137|70127|70130.3|70120.3|70140.4|70130.4|70120.8|70110.8|621
1595473800000|2020-07-23 03:10:00|70130.5|70120.5|70118.1|70108.1|70130.5|70120.5|70113.7|70099.7|551
1595474100000|2020-07-23 03:15:00|70117.7|70107.7|70104.3|70094.3|70118.2|70108.2|70097.9|70083.7|624
1595474400000|2020-07-23 03:20:00|70104.6|70094.6|70094.3|70084.3|70107.4|70094.7|70080.4|70068|664
1595474700000|2020-07-23 03:25:00|70094|70084|70085.3|70075.3|70108.7|70094.9|70084.4|70072|565
1595475000000|2020-07-23 03:30:00|70085.4|70075.4|70080.4|70070.4|70091.1|70081.1|70075.9|70065|528
1595475300000|2020-07-23 03:35:00|70080.6|70070.6|70079|70069|70090.1|70079.2|70078.4|70067.9|366
1595475600000|2020-07-23 03:40:00|70078.1|70068.1|70077.3|70067.3|70087|70072.2|70075.9|70065.9|257
1595475900000|2020-07-23 03:45:00|70077.5|70067.5|70076.7|70066.7|70083.7|70071.7|70074.5|70061.4|388
1595476200000|2020-07-23 03:50:00|70076.6|70066.6|70073.3|70063.3|70080.7|70070.7|70062.2|70052.2|458
1595476500000|2020-07-23 03:55:00|70074.7|70064.7|70077|70067|70080.4|70070.4|70070.9|70060.9|371
1595476800000|2020-07-23 04:00:00|70076.9|70066.9|70080.4|70070.4|70085.5|70071.9|70073.8|70063.8|285
1595477100000|2020-07-23 04:05:00|70080.5|70070.5|70076.3|70066.3|70083.1|70070.6|70071.1|70061.1|232
1595477400000|2020-07-23 04:10:00|70075.8|70065.8|70058|70048|70078.4|70068.4|70055.9|70042.5|442
1595477700000|2020-07-23 04:15:00|70057.9|70047.9|70103.7|70083.7|70113.3|70096.5|70051.9|70041.9|662
1595478000000|2020-07-23 04:20:00|70103.5|70083.5|70078.2|70058.2|70106.1|70091.2|70072.9|70057.3|540
1595478300000|2020-07-23 04:25:00|70078|70058|70041.8|70031.8|70078|70061.8|70031|70015.4|725
1595478600000|2020-07-23 04:30:00|70042|70032|70045.6|70035.6|70057.1|70044|70037.2|70022.2|593
1595478900000|2020-07-23 04:35:00|70045.8|70035.8|70045.2|70035.2|70058.1|70044.9|70040.8|70026.7|448
1595479200000|2020-07-23 04:40:00|70050.2|70030.2|70044.2|70024.2|70050.3|70035|70033.2|70018.4|482
1595479500000|2020-07-23 04:45:00|70044.3|70024.3|70034.5|70024.5|70044.8|70027.7|70017.5|70003.5|544
1595479800000|2020-07-23 04:50:00|70033.9|70023.9|70026.5|70016.5|70042.5|70028|70023.6|70008.5|432
1595480100000|2020-07-23 04:55:00|70023.9|70013.9|70045.8|70035.8|70064.5|70048.3|70022.6|70008.1|561
1595480400000|2020-07-23 05:00:00|70045.5|70035.5|70058.1|70048.1|70062.7|70049.2|70041.4|70027.4|464
1595480700000|2020-07-23 05:05:00|70058.4|70048.4|70047.3|70037.3|70058.7|70048.5|70045.6|70033.1|369
1595481000000|2020-07-23 05:10:00|70047.6|70037.6|70047.1|70037.1|70057.4|70045.1|70037.9|70025.6|475
1595481300000|2020-07-23 05:15:00|70046.6|70036.6|70046.6|70036.6|70051.2|70037|70034.8|70020.9|442
1595481600000|2020-07-23 05:20:00|70046.3|70036.3|70026.5|70016.5|70046.4|70036.4|70024.9|70012.9|503
1595481900000|2020-07-23 05:25:00|70026.4|70016.4|70030.5|70020.5|70034|70020.8|70020.9|70006.4|492
1595482200000|2020-07-23 05:30:00|70030.6|70020.6|70037.3|70027.3|70049.3|70034.9|70026.6|70013.3|506
1595482500000|2020-07-23 05:35:00|70037.2|70027.2|70048.3|70038.3|70060.4|70045.1|70035.7|70022.7|595
1595482800000|2020-07-23 05:40:00|70048.4|70038.4|70049.7|70039.7|70058.6|70044.8|70043|70028.8|546
1595483100000|2020-07-23 05:45:00|70050|70040|70034.5|70024.5|70051.3|70041.3|70032.8|70018.7|498
1595483400000|2020-07-23 05:50:00|70034.9|70024.9|70036.6|70026.6|70053.6|70039.2|70032.4|70018|564
1595483700000|2020-07-23 05:55:00|70035.5|70025.5|70028.5|70008.5|70037|70025.5|70010.3|69995|660
1595484000000|2020-07-23 06:00:00|70028.6|70008.6|69970.9|69960.9|70028.7|70010.7|69970.1|69954.9|812
1595484300000|2020-07-23 06:05:00|69971|69961|69971.5|69961.5|69982.7|69967.9|69964.1|69948.4|705
1595484600000|2020-07-23 06:10:00|69971.6|69961.6|69968.6|69958.6|69988.1|69974.4|69962.1|69946.8|705
1595484900000|2020-07-23 06:15:00|69969|69959|69986.5|69976.5|69989.6|69978.2|69967.5|69952.4|652
1595485200000|2020-07-23 06:20:00|69986.3|69976.3|69982.6|69972.6|69995.3|69983.4|69978.8|69965.7|586
1595485500000|2020-07-23 06:25:00|69982.5|69972.5|69985.9|69975.9|70000.6|69986.1|69975.2|69962|652
1595485800000|2020-07-23 06:30:00|69986|69976|69993.7|69983.7|70001.5|69989.6|69981.3|69966.9|657
1595486100000|2020-07-23 06:35:00|69993.6|69983.6|69984.4|69974.4|69994.7|69984.7|69975.3|69959.6|575
1595486400000|2020-07-23 06:40:00|69984.2|69974.2|69984|69974|69991.4|69978.9|69981.5|69968.2|528
1595486700000|2020-07-23 06:45:00|69980.4|69970.4|69963.7|69953.7|69980.8|69970.4|69951.8|69937.1|755
1595487000000|2020-07-23 06:50:00|69963.8|69953.8|69970.1|69960.1|69973.1|69963.1|69958.3|69948.3|613
1595487300000|2020-07-23 06:55:00|69969.9|69959.9|69972.7|69962.7|69980.3|69965.2|69960.6|69945.5|590
1595487600000|2020-07-23 07:00:00|69972.8|69962.8|69973.6|69963.6|69973.8|69963.8|69954.1|69939|723
1595487900000|2020-07-23 07:05:00|69973.3|69963.3|69981.5|69971.5|70005.9|69990.7|69972.1|69957.9|762
1595488200000|2020-07-23 07:10:00|69981.6|69971.6|69984.6|69974.6|69997.5|69982.2|69972|69954.9|799
1595488500000|2020-07-23 07:15:00|69984.4|69974.4|69994.9|69984.9|70003.8|69991.6|69984.3|69972.8|728
1595488800000|2020-07-23 07:20:00|69995|69985|70009.1|69999.1|70024.1|70010.3|69989.8|69979.7|779
1595489100000|2020-07-23 07:25:00|70008.8|69998.8|70028.2|70018.2|70032.7|70019|70008.5|69993.3|681
1595489400000|2020-07-23 07:30:00|70027.1|70017.1|70039.9|70029.9|70046.2|70033.2|70017.1|70003.4|727
1595489700000|2020-07-23 07:35:00|70039.2|70029.2|70018.2|70008.2|70050|70036.8|70017.9|70004.4|693
1595490000000|2020-07-23 07:40:00|70019.2|70009.2|70030|70020|70032.7|70021.9|70018|70005.2|600
1595490300000|2020-07-23 07:45:00|70029.9|70019.9|70012.5|69992.5|70041.2|70027|70007.4|69992.2|687
1595490600000|2020-07-23 07:50:00|70012.3|69992.3|70007.8|69987.8|70016.1|70002.3|70001.8|69985|607
1595490900000|2020-07-23 07:55:00|70007.9|69987.9|69979.5|69969.5|70010.3|69995.2|69976.5|69964.1|744
1595491200000|2020-07-23 08:00:00|69979.3|69969.3|69987|69977|69997.4|69984.3|69974.2|69958.7|626
1595491500000|2020-07-23 08:05:00|69986.9|69976.9|69945|69935|69987.5|69977.5|69935.1|69920.9|737
1595491800000|2020-07-23 08:10:00|69945.3|69935.3|69964.9|69954.9|69972.6|69960.1|69945|69934.2|601
1595492100000|2020-07-23 08:15:00|69965|69955|69960.3|69950.3|69968.5|69955.9|69944.4|69934.4|722
1595492400000|2020-07-23 08:20:00|69960.4|69950.4|69986.2|69976.2|69995.8|69980.7|69956.1|69944.6|658
1595492700000|2020-07-23 08:25:00|69986.5|69976.5|69981.2|69971.2|69988.5|69978.5|69976.4|69966.4|549
1595493000000|2020-07-23 08:30:00|69981.1|69971.1|69987.2|69977.2|69995.8|69984.4|69971|69961|584
1595493300000|2020-07-23 08:35:00|69986|69976|69987.2|69967.2|69991.9|69980.3|69979.8|69964.8|484
1595493600000|2020-07-23 08:40:00|69981.7|69971.7|69966|69956|69986.8|69973.6|69961.3|69947.2|619
1595493900000|2020-07-23 08:45:00|69965.7|69955.7|69962.2|69952.2|69974.7|69960.3|69951.1|69936.4|582
1595494200000|2020-07-23 08:50:00|69962.4|69952.4|69959.8|69949.8|69967.2|69957.2|69957.7|69945.4|531
1595494500000|2020-07-23 08:55:00|69960|69950|69973.1|69963.1|69973.4|69963.4|69958.7|69948.7|558
1595494800000|2020-07-23 09:00:00|69972.9|69962.9|69976.2|69966.2|69982.6|69967.5|69971|69957|498
1595495100000|2020-07-23 09:05:00|69976.3|69966.3|69980.8|69970.8|69986.8|69971.8|69972.6|69958.7|433
1595495400000|2020-07-23 09:10:00|69980.9|69970.9|69998.3|69988.3|70000.6|69990.6|69977.8|69965.4|453
1595495700000|2020-07-23 09:15:00|70003.2|69983.2|69998|69988|70011.2|69996.5|69993.4|69980.3|479
1595496000000|2020-07-23 09:20:00|69997.7|69987.7|70007.7|69997.7|70022.7|70008.6|69997.4|69983.4|649
1595496300000|2020-07-23 09:25:00|70012.5|69992.5|70032.1|70012.1|70037.4|70022.7|70005.7|69991.4|656
1595496600000|2020-07-23 09:30:00|70031.7|70011.7|70034.1|70014.1|70037.1|70022.8|70022.9|70008.6|517
1595496900000|2020-07-23 09:35:00|70034|70014|70027.6|70007.6|70037.7|70022.8|70017.4|70002.1|552
1595497200000|2020-07-23 09:40:00|70027.7|70007.7|70039.7|70019.7|70039.7|70026.5|70017.9|70002.8|542
1595497500000|2020-07-23 09:45:00|70034.8|70024.8|70043.7|70033.7|70053.5|70038.3|70029|70013.9|598
1595497800000|2020-07-23 09:50:00|70044.2|70034.2|70044.3|70034.3|70054.1|70039.3|70036|70021.8|642
1595498100000|2020-07-23 09:55:00|70049.3|70029.3|70054.5|70044.5|70061.1|70046.2|70042.1|70027.3|546
1595498400000|2020-07-23 10:00:00|70053.9|70043.9|70041.2|70031.2|70058.8|70044.6|70035.8|70021.7|636
1595498700000|2020-07-23 10:05:00|70041.5|70031.5|70047.3|70027.3|70053.1|70039|70040.8|70026.9|531
1595499000000|2020-07-23 10:10:00|70047.2|70027.2|70037.7|70017.7|70048.9|70032.8|70030.3|70015.1|551
1595499300000|2020-07-23 10:15:00|70037.8|70017.8|70036.1|70026.1|70041.6|70026.5|70024.9|70009.7|414
1595499600000|2020-07-23 10:20:00|70036|70026|70053.1|70033.1|70060.4|70045.5|70033.8|70019.8|508
1595499900000|2020-07-23 10:25:00|70053.3|70033.3|70030.2|70020.2|70053.3|70037.9|70027.2|70012.3|727
1595500200000|2020-07-23 10:30:00|70029.9|70019.9|70029.4|70019.4|70047.6|70032.4|70021.4|70006.9|655
1595500500000|2020-07-23 10:35:00|70029.5|70019.5|70031.2|70011.2|70036.4|70023.7|70021.9|70007|530
1595500800000|2020-07-23 10:40:00|70031.3|70011.3|70026.7|70016.7|70038.2|70023.2|70021.7|70007.1|653
1595501100000|2020-07-23 10:45:00|70026.6|70016.6|70042|70022|70044.3|70029.6|70026.4|70012.7|614
1595501400000|2020-07-23 10:50:00|70041.6|70021.6|70042.8|70022.8|70044.4|70029.3|70034.9|70019.2|459
1595501700000|2020-07-23 10:55:00|70042.9|70022.9|70035.4|70015.4|70046|70031.2|70029.1|70013.3|610
1595502000000|2020-07-23 11:00:00|70035.5|70015.5|70042.3|70022.3|70044.6|70028.8|70030.8|70015|609
1595502300000|2020-07-23 11:05:00|70042.4|70022.4|70033.4|70023.4|70044.2|70029.3|70030.9|70015.8|485
1595502600000|2020-07-23 11:10:00|70033.3|70023.3|70048.6|70028.6|70048.7|70033.7|70032.9|70017.5|485
1595502900000|2020-07-23 11:15:00|70048.7|70028.7|70055.8|70035.8|70056.6|70040.6|70042.2|70027.1|553
1595503200000|2020-07-23 11:20:00|70050.7|70040.7|70054.4|70034.4|70062.4|70047.3|70047.9|70032.6|545
1595503500000|2020-07-23 11:25:00|70054.2|70034.2|70060.9|70050.9|70066.9|70053.5|70051.6|70034.2|466
1595503800000|2020-07-23 11:30:00|70061|70051|70060.4|70040.4|70067.2|70052|70055.2|70039.9|501
1595504100000|2020-07-23 11:35:00|70060|70040|70079.4|70059.4|70084.6|70070.1|70054.9|70040|666
1595504400000|2020-07-23 11:40:00|70079.7|70059.7|70089.2|70069.2|70089.9|70075.1|70076.6|70057.2|530
1595504700000|2020-07-23 11:45:00|70089.3|70069.3|70100.1|70080.1|70100.4|70086.1|70077.6|70059.9|534
1595505000000|2020-07-23 11:50:00|70100.2|70080.2|70097.6|70087.6|70111.6|70098.1|70093.2|70078|624
1595505300000|2020-07-23 11:55:00|70097.9|70087.9|70087.6|70067.6|70102.4|70087.9|70080|70064.1|630
1595505600000|2020-07-23 12:00:00|70087.5|70067.5|70083|70073|70098.2|70081.6|70081.2|70065.5|646
1595505900000|2020-07-23 12:05:00|70083.1|70073.1|70104.1|70084.1|70104.2|70088.9|70081.7|70066.6|422
1595506200000|2020-07-23 12:10:00|70104|70084|70087.9|70077.9|70111.7|70096.7|70087.9|70075.9|685
1595506500000|2020-07-23 12:15:00|70088.3|70078.3|70093.2|70083.2|70104.2|70090|70087.1|70073.5|537
1595506800000|2020-07-23 12:20:00|70093.3|70083.3|70099.7|70089.7|70107|70091.7|70093.2|70079.4|527
1595507100000|2020-07-23 12:25:00|70099.8|70089.8|70108|70088|70110.6|70093.8|70098.5|70083.6|555
1595507400000|2020-07-23 12:30:00|70106.9|70086.9|70146.8|70126.8|70153.1|70136.2|70105.6|70085.6|783
1595507700000|2020-07-23 12:35:00|70141.1|70131.1|70140|70130|70151.2|70134.7|70131.9|70118.3|717
1595508000000|2020-07-23 12:40:00|70146.2|70126.2|70140.8|70120.8|70147|70131.7|70126.4|70111.6|600
1595508300000|2020-07-23 12:45:00|70140.6|70120.6|70152.1|70132.1|70155.9|70141|70134.9|70120|644
1595508600000|2020-07-23 12:50:00|70147.2|70137.2|70153.5|70133.5|70158.4|70142.2|70143.5|70126.7|644
1595508900000|2020-07-23 12:55:00|70153.6|70133.6|70162.6|70142.6|70163.4|70148.7|70144.5|70127.2|721
1595509200000|2020-07-23 13:00:00|70161.6|70141.6|70122.5|70102.5|70162.6|70143.4|70113.2|70097.9|892
1595509500000|2020-07-23 13:05:00|70122.7|70102.7|70120.6|70100.6|70125.3|70110.4|70112.3|70097.7|668
1595509800000|2020-07-23 13:10:00|70120.3|70100.3|70107.5|70097.5|70121.5|70106.5|70107.3|70093.2|616
1595510100000|2020-07-23 13:15:00|70107.4|70097.4|70114|70104|70121.1|70107.4|70102.1|70087.8|531
1595510400000|2020-07-23 13:20:00|70113.9|70103.9|70112|70102|70127.8|70112.9|70109.1|70097.7|566
1595510700000|2020-07-23 13:25:00|70111.8|70101.8|70110.8|70100.8|70121.7|70108.4|70106.2|70092.8|552
1595511000000|2020-07-23 13:30:00|70110.9|70100.9|70130|70120|70137|70120.9|70108.6|70094.4|836
1595511300000|2020-07-23 13:35:00|70130.2|70120.2|70129.4|70119.4|70149.7|70135.1|70125.6|70111.6|829
1595511600000|2020-07-23 13:40:00|70129.1|70119.1|70114|70104|70134.5|70119.9|70114|70100.3|760
1595511900000|2020-07-23 13:45:00|70113.9|70103.9|70103.8|70093.8|70118.6|70103.9|70100.3|70085.6|624
1595512200000|2020-07-23 13:50:00|70103.9|70093.9|70094.2|70084.2|70107.7|70093.9|70088.7|70073.9|617
1595512500000|2020-07-23 13:55:00|70094.1|70084.1|70091|70071|70103.8|70088.8|70087.2|70070.1|580
1595512800000|2020-07-23 14:00:00|70091.1|70071.1|70082.8|70062.8|70099.6|70084.4|70079.6|70062.7|643
1595513100000|2020-07-23 14:05:00|70082.7|70062.7|70079.3|70059.3|70089.9|70075.3|70072.3|70054.9|690
1595513400000|2020-07-23 14:10:00|70079.4|70059.4|70096.2|70076.2|70097.4|70081.4|70072.9|70057.5|614
1595513700000|2020-07-23 14:15:00|70096.4|70076.4|70094|70074|70101.9|70086.7|70083.9|70065.5|759
1595514000000|2020-07-23 14:20:00|70094.1|70074.1|70102.9|70082.9|70112.4|70096.1|70084.7|70070|733
1595514300000|2020-07-23 14:25:00|70103.2|70083.2|70081.3|70061.3|70103.3|70087.9|70075.9|70060.7|786
1595514600000|2020-07-23 14:30:00|70079.8|70059.8|70081.5|70071.5|70089.3|70074.1|70070|70054.5|706
1595514900000|2020-07-23 14:35:00|70081.7|70071.7|70080.9|70060.9|70092.8|70078.7|70075.3|70060.3|650
1595515200000|2020-07-23 14:40:00|70075.5|70065.5|70079.7|70059.7|70089|70073.8|70071.9|70056.7|689
1595515500000|2020-07-23 14:45:00|70079.6|70059.6|70080|70060|70088.4|70072.6|70067.2|70052.5|670
1595515800000|2020-07-23 14:50:00|70079.9|70059.9|70085.6|70065.6|70087.8|70072.2|70067.7|70052.6|695
1595516100000|2020-07-23 14:55:00|70085.7|70065.7|70067.8|70057.8|70085.8|70070.4|70058.1|70042.9|777
1595516400000|2020-07-23 15:00:00|70067.9|70057.9|70091.2|70071.2|70095.3|70079.5|70065.7|70048.8|806
1595516700000|2020-07-23 15:05:00|70089.7|70069.7|70068.1|70048.1|70095.8|70078.4|70063.8|70047.9|685
1595517000000|2020-07-23 15:10:00|70063.2|70053.2|70069.5|70059.5|70082.4|70066.9|70062.5|70043.2|629
1595517300000|2020-07-23 15:15:00|70069.7|70059.7|70067.1|70047.1|70082.1|70066.6|70055.8|70039.9|650
1595517600000|2020-07-23 15:20:00|70066.9|70046.9|70082.2|70072.2|70102.6|70088.1|70058.8|70043.7|733
1595517900000|2020-07-23 15:25:00|70082.4|70072.4|70068.4|70048.4|70087.2|70072.4|70061.4|70046.5|705
1595518200000|2020-07-23 15:30:00|70068.6|70048.6|70042.5|70022.5|70073.6|70058.7|70038.1|70022.5|765
1595518500000|2020-07-23 15:35:00|70042.8|70022.8|70044.3|70024.3|70050.3|70035.1|70026.1|70010.9|727
1595518800000|2020-07-23 15:40:00|70044.2|70024.2|70036.7|70026.7|70050.9|70036.2|70027.3|70012.2|774
1595519100000|2020-07-23 15:45:00|70036.6|70026.6|70015.9|69995.9|70040|70026.6|70004.9|69988.9|762
1595519400000|2020-07-23 15:50:00|70016.2|69996.2|70023.8|70003.8|70033.8|70018.5|70007.2|69992.4|858
1595519700000|2020-07-23 15:55:00|70023.6|70003.6|70023.7|70013.7|70032.9|70015.7|70010.2|69990.2|871
1595520000000|2020-07-23 16:00:00|70024|70014|70052|70032|70052|70035|70023.4|70008|780
1595520300000|2020-07-23 16:05:00|70051.9|70031.9|70052.9|70032.9|70056.6|70038.2|70040.3|70025.5|780
1595520600000|2020-07-23 16:10:00|70052.7|70032.7|70034.4|70014.4|70053.6|70033.6|70028.4|70009.9|731
1595520900000|2020-07-23 16:15:00|70034.3|70014.3|70039|70019|70042.2|70027.1|70030.8|70012.7|718
1595521200000|2020-07-23 16:20:00|70039.4|70019.4|70048.4|70028.4|70048.4|70030.5|70024.5|70009.7|718
1595521500000|2020-07-23 16:25:00|70048.3|70028.3|70047.8|70027.8|70048.8|70033.5|70038.7|70018.7|772
1595521800000|2020-07-23 16:30:00|70047.9|70027.9|70037.6|70017.6|70049.4|70032.2|70029.4|70011.4|749
1595522100000|2020-07-23 16:35:00|70037.4|70017.4|70043.7|70023.7|70047.8|70030.7|70031.7|70014.3|658
1595522400000|2020-07-23 16:40:00|70044|70024|70041|70031|70047.2|70031.3|70037.2|70018.6|626
1595522700000|2020-07-23 16:45:00|70046.1|70026.1|70050.5|70030.5|70053|70037|70039.1|70024.3|584
1595523000000|2020-07-23 16:50:00|70050.4|70030.4|70062.1|70042.1|70064.5|70044.5|70046|70026.5|641
1595523300000|2020-07-23 16:55:00|70062.8|70042.8|70067.4|70047.4|70079.6|70059.6|70056.2|70040.7|720
1595523600000|2020-07-23 17:00:00|70067.5|70047.5|70056.6|70036.6|70069.5|70051.5|70050.9|70034.9|554
1595523900000|2020-07-23 17:05:00|70056.5|70036.5|70060.3|70040.3|70060.7|70044.7|70050.2|70030.2|654
1595524200000|2020-07-23 17:10:00|70060.1|70040.1|70068|70048|70068.7|70051.9|70053.9|70037.4|588
1595524500000|2020-07-23 17:15:00|70067.8|70047.8|70077.2|70057.2|70079|70060.5|70061.2|70046.5|585
1595524800000|2020-07-23 17:20:00|70077.3|70057.3|70093|70073|70095.2|70080.3|70075.2|70055.2|672
1595525100000|2020-07-23 17:25:00|70092.9|70072.9|70093.5|70073.5|70097.5|70082.1|70082.7|70066.7|597
1595525400000|2020-07-23 17:30:00|70094.6|70074.6|70109.1|70089.1|70110.9|70094.5|70088|70072.8|574
1595525700000|2020-07-23 17:35:00|70109.2|70089.2|70103.6|70093.6|70110.2|70094.7|70100.8|70085.5|532
1595526000000|2020-07-23 17:40:00|70108|70088|70119.4|70099.4|70121.5|70105.3|70102.1|70087.3|638
1595526300000|2020-07-23 17:45:00|70119.5|70099.5|70133.5|70113.5|70135.4|70119.3|70107.1|70091.9|711
1595526600000|2020-07-23 17:50:00|70133.6|70113.6|70125.1|70105.1|70139.5|70124.7|70120.5|70104.9|709
1595526900000|2020-07-23 17:55:00|70120.1|70110.1|70122.1|70102.1|70130.4|70116.4|70114.1|70099|734
1595527200000|2020-07-23 18:00:00|70122.3|70102.3|70134|70114|70135.9|70115.9|70118.9|70100|786
1595527500000|2020-07-23 18:05:00|70134.1|70114.1|70138.8|70128.8|70150.8|70136.3|70132.4|70112.4|725
1595527800000|2020-07-23 18:10:00|70138.9|70128.9|70155.1|70135.1|70158.9|70143.8|70138.9|70124.5|737
1595528100000|2020-07-23 18:15:00|70155|70135|70142|70122|70159.9|70145.2|70136.2|70121.1|794
1595528400000|2020-07-23 18:20:00|70141.6|70121.6|70126|70106|70146|70130.4|70120.6|70105.3|776
1595528700000|2020-07-23 18:25:00|70126.2|70106.2|70125|70105|70129.2|70113.7|70116.4|70098.3|771
1595529000000|2020-07-23 18:30:00|70124.9|70104.9|70109.3|70089.3|70134.8|70114.8|70105.4|70089.3|722
1595529300000|2020-07-23 18:35:00|70109.6|70089.6|70121|70101|70122.6|70107.2|70098.7|70084.4|655
1595529600000|2020-07-23 18:40:00|70117.1|70107.1|70110.5|70090.5|70125.7|70110.6|70103.4|70089|760
1595529900000|2020-07-23 18:45:00|70110.3|70090.3|70121.4|70101.4|70128.9|70114|70105.8|70090.3|849
1595530200000|2020-07-23 18:50:00|70120|70100|70118.1|70108.1|70124.2|70108.9|70112.8|70097.4|691
1595530500000|2020-07-23 18:55:00|70118.2|70108.2|70120.5|70100.5|70132|70116.2|70116.2|70099.8|567
1595530800000|2020-07-23 19:00:00|70120.4|70100.4|70129.2|70109.2|70130.8|70110.8|70114.3|70097.4|544
1595531100000|2020-07-23 19:05:00|70128.7|70108.7|70141|70121|70143.1|70123.1|70125.5|70107.6|705
1595531400000|2020-07-23 19:10:00|70140.7|70120.7|70133.8|70113.8|70142.5|70122.5|70129|70109|713
1595531700000|2020-07-23 19:15:00|70134|70114|70129.8|70109.8|70139.5|70119.5|70126.5|70106.5|671
1595532000000|2020-07-23 19:20:00|70129.6|70109.6|70142.9|70122.9|70143|70123|70122.8|70102.8|706
1595532300000|2020-07-23 19:25:00|70142.4|70122.4|70150.2|70130.2|70155.1|70135.1|70141.9|70121.9|673
1595532600000|2020-07-23 19:30:00|70150.3|70130.3|70140.4|70120.4|70156.8|70136.8|70135.5|70115.5|662
1595532900000|2020-07-23 19:35:00|70140.5|70120.5|70135.4|70115.4|70146.4|70126.4|70127.7|70107.7|716
1595533200000|2020-07-23 19:40:00|70135.2|70115.2|70133.8|70113.8|70137.1|70118.2|70125|70105|664
1595533500000|2020-07-23 19:45:00|70133.9|70113.9|70124.4|70104.4|70134.4|70114.4|70119.7|70099.7|585
1595533800000|2020-07-23 19:50:00|70124.5|70104.5|70136.8|70116.8|70138.8|70118.8|70124.5|70104.5|543
1595534100000|2020-07-23 19:55:00|70137.9|70117.9|70126.8|70106.8|70138.3|70121.2|70117.5|70097.5|492
1595534400000|2020-07-23 20:00:00|70126.6|70106.6|70132.7|70112.7|70133.9|70113.9|70121.2|70105.6|264
1595534700000|2020-07-23 20:05:00|70133.3|70113.3|70130.4|70110.4|70134.2|70117.7|70127.3|70109.1|256
1595535000000|2020-07-23 20:10:00|70130.5|70110.5|70129.4|70109.4|70133.2|70113.2|70127.9|70107.9|255
1595535300000|2020-07-23 20:15:00|70129.5|70109.5|70135.7|70115.7|70136.8|70116.8|70128.1|70108.1|295
1595535600000|2020-07-23 20:20:00|70135.6|70115.6|70132.8|70112.8|70136|70116|70132.2|70112.2|172
1595535900000|2020-07-23 20:25:00|70132.6|70112.6|70132.4|70112.4|70133.6|70113.6|70131.5|70111.5|217
1595536200000|2020-07-23 20:30:00|70132.3|70112.3|70127.4|70107.4|70134.3|70114.3|70126.9|70106.9|202
1595536500000|2020-07-23 20:35:00|70127.9|70107.9|70123.2|70103.2|70128.3|70108.3|70122.7|70102.7|224
1595536800000|2020-07-23 20:40:00|70123.3|70103.3|70122.6|70102.6|70123.8|70103.8|70121.6|70101.6|197
1595537100000|2020-07-23 20:45:00|70123|70103|70117.9|70097.9|70125.3|70105.3|70116.8|70096.8|242
1595537400000|2020-07-23 20:50:00|70117.5|70097.5|70116.6|70096.6|70118.2|70098.2|70114.5|70094.5|232
1595537700000|2020-07-23 20:55:00|70116.2|70096.2|70146.7|70098|70155.5|70107.5|70113.5|70072|474
1595538000000|2020-07-23 21:00:00|70147|70090.2|70140.8|70050.3|70154.8|70101.3|70136|70050.3|113
1595538300000|2020-07-23 21:05:00|70141.1|70046.8|70151.8|70077.8|70165.6|70094.7|70122.9|70039.2|194
1595538600000|2020-07-23 21:10:00|70153.5|70087.5|70151.7|70081.1|70162.5|70092.9|70136.9|70065.7|273
1595538900000|2020-07-23 21:15:00|70152.4|70080.2|70157.7|70087.7|70172.2|70097.9|70137.1|70067.6|164
1595539200000|2020-07-23 21:20:00|70157.9|70084.5|70146|70069.5|70168.3|70096.5|70131.9|70067.8|135
1595539500000|2020-07-23 21:25:00|70154.4|70070.4|70166.2|70075.6|70171.3|70096|70133.8|70061.1|176
1595539800000|2020-07-23 21:30:00|70161.8|70076.6|70139.6|70088.9|70166.4|70099.7|70133.5|70071.9|215
1595540100000|2020-07-23 21:35:00|70154.8|70099.7|70151.8|70082.8|70167.9|70099.7|70135.9|70069.3|258
1595540400000|2020-07-23 21:40:00|70157.1|70082.7|70151.9|70083.5|70173.9|70095.3|70140.8|70072.3|259
1595540700000|2020-07-23 21:45:00|70151.3|70083.4|70150.5|70086.3|70165|70090.6|70140.8|70073|310
1595541000000|2020-07-23 21:50:00|70150.6|70084.7|70146|70085|70162|70093.1|70129.2|70072.8|243
1595541300000|2020-07-23 21:55:00|70135|70086.1|70139.8|70078.8|70151.7|70097.5|70125.6|70072.3|246
1595541600000|2020-07-23 22:00:00|70145.4|70084.7|70154.6|70119.3|70171.9|70130.3|70136.7|70078|438
1595541900000|2020-07-23 22:05:00|70155.5|70118.5|70146.6|70126.6|70163.3|70128.4|70140.4|70105.5|335
1595542200000|2020-07-23 22:10:00|70146.5|70126.5|70143.4|70123.4|70160|70128.8|70141.5|70108.8|309
1595542500000|2020-07-23 22:15:00|70153.8|70114.9|70131.8|70100.6|70159.3|70127.6|70124.1|70092.5|532
1595542800000|2020-07-23 22:20:00|70133.6|70095.4|70132.7|70094.2|70136.2|70105.5|70118.6|70091.1|512
1595543100000|2020-07-23 22:25:00|70132.8|70093.6|70116|70096|70137.6|70104.9|70115.8|70091|435
1595543400000|2020-07-23 22:30:00|70116.7|70096.7|70122.8|70102.8|70133.2|70105.4|70114.1|70090.1|399
1595543700000|2020-07-23 22:35:00|70123|70103|70128.3|70098|70135.1|70105.5|70120|70092.8|296
1595544000000|2020-07-23 22:40:00|70129.4|70098.1|70135.2|70092|70136.6|70107.1|70120.7|70090.9|228
1595544300000|2020-07-23 22:45:00|70134.7|70092.3|70127.7|70093.9|70134.7|70104.4|70119.2|70090.9|336
1595544600000|2020-07-23 22:50:00|70129.2|70092.7|70124|70092.8|70132.2|70104.4|70119.7|70092.7|242
1595544900000|2020-07-23 22:55:00|70120.5|70100.5|70121.7|70101.7|70128.9|70104.6|70118.4|70093.2|200
1595545200000|2020-07-23 23:00:00|70128.3|70096|70125.3|70105.3|70134|70107.8|70119.3|70095.7|473
1595545500000|2020-07-23 23:05:00|70124.3|70104.3|70124|70104|70133.6|70107.2|70121.9|70096.9|396
1595545800000|2020-07-23 23:10:00|70123.9|70103.9|70126.1|70106.1|70132.5|70109.2|70123.4|70096.7|348
1595546100000|2020-07-23 23:15:00|70125.9|70105.9|70127.3|70107.3|70129.3|70109.3|70123.7|70103.7|374
1595546400000|2020-07-23 23:20:00|70127.2|70107.2|70130.4|70110.4|70135.6|70115.3|70124.2|70098.8|340
1595546700000|2020-07-23 23:25:00|70130.6|70110.6|70132|70112|70136.2|70115.6|70129.6|70106|399
1595547000000|2020-07-23 23:30:00|70131.8|70111.8|70127.1|70107.1|70137.4|70117.1|70126.6|70106.1|414
1595547300000|2020-07-23 23:35:00|70127.3|70107.3|70123.9|70103.9|70130.4|70110.4|70123.8|70103.8|330
1595547600000|2020-07-23 23:40:00|70123.5|70103.5|70117.2|70097.2|70127.9|70107.9|70113.7|70093.7|402
1595547900000|2020-07-23 23:45:00|70117.6|70097.6|70116|70096|70118.8|70098.8|70113.4|70093.4|243
1595548200000|2020-07-23 23:50:00|70116.9|70096.9|70103.2|70083.2|70116.9|70096.9|70089.9|70068.8|439
1595548500000|2020-07-23 23:55:00|70103.1|70083.1|70100.4|70080.4|70111.2|70091.2|70099.6|70079.6|413
1595548800000|2020-07-24 00:00:00|70100.5|70080.5|70106.6|70086.6|70108.9|70088.9|70097.9|70077.9|432
1595549100000|2020-07-24 00:05:00|70106.7|70086.7|70112.8|70092.8|70114.9|70094.9|70104.4|70084.4|470
1595549400000|2020-07-24 00:10:00|70112.1|70092.1|70107.9|70087.9|70114.2|70094.2|70105.5|70085.5|463
1595549700000|2020-07-24 00:15:00|70108.1|70088.1|70093.8|70073.8|70108.6|70088.6|70091|70071|452
1595550000000|2020-07-24 00:20:00|70093.7|70073.7|70096.4|70076.4|70111.3|70091.3|70093.7|70073.7|806
1595550300000|2020-07-24 00:25:00|70096.2|70076.2|70089.7|70069.7|70100.5|70080.5|70089.6|70069.6|552
1595550600000|2020-07-24 00:30:00|70089.8|70069.8|70065.5|70045.5|70090.4|70070.4|70056.1|70036.1|687
1595550900000|2020-07-24 00:35:00|70065.3|70045.3|70058.9|70038.9|70077.5|70057.5|70055|70035|766
1595551200000|2020-07-24 00:40:00|70059.2|70039.2|70076.7|70056.7|70078.5|70058.5|70057.8|70037.8|504
1595551500000|2020-07-24 00:45:00|70076.8|70056.8|70075.2|70055.2|70079.1|70059.1|70070.9|70050.9|444
1595551800000|2020-07-24 00:50:00|70075.1|70055.1|70073.6|70053.6|70078.3|70058.3|70072.2|70052.2|559
1595552100000|2020-07-24 00:55:00|70073.5|70053.5|70059.2|70039.2|70074.3|70054.3|70057.7|70037.7|664
1595552400000|2020-07-24 01:00:00|70059.5|70039.5|70057|70037|70066.3|70046.3|70056.7|70036.7|556
1595552700000|2020-07-24 01:05:00|70057.2|70037.2|70058.4|70038.4|70061|70043.2|70051.2|70034.4|447
1595553000000|2020-07-24 01:10:00|70058.3|70038.3|70058.2|70038.2|70059.2|70039.2|70045.2|70025.2|477
1595553300000|2020-07-24 01:15:00|70058.3|70038.3|70056.6|70036.6|70059.8|70039.8|70042|70022|634
1595553600000|2020-07-24 01:20:00|70056.7|70036.7|70068.1|70048.1|70068.1|70050.9|70051.9|70033|541
1595553900000|2020-07-24 01:25:00|70068|70048|70072.7|70052.7|70077.2|70059.6|70061.6|70046.5|645
1595554200000|2020-07-24 01:30:00|70072.8|70052.8|70082.4|70062.4|70085.5|70069.8|70062.5|70046.7|842
1595554500000|2020-07-24 01:35:00|70077.8|70067.8|70075.2|70065.2|70083.6|70070.9|70062|70046.1|797
1595554800000|2020-07-24 01:40:00|70075.8|70065.8|70095.8|70085.8|70102.1|70087.1|70066.4|70055.8|767
1595555100000|2020-07-24 01:45:00|70095.7|70085.7|70130.3|70120.3|70143.3|70124.3|70091.3|70081.3|899
1595555400000|2020-07-24 01:50:00|70130.4|70120.4|70117.1|70107.1|70149|70132.2|70115.2|70100.2|819
1595555700000|2020-07-24 01:55:00|70117.2|70107.2|70098.7|70078.7|70123|70109|70092.3|70074.5|818
1595556000000|2020-07-24 02:00:00|70098.8|70078.8|70108.2|70098.2|70115.1|70100.5|70095.7|70078.5|702
1595556300000|2020-07-24 02:05:00|70108.3|70098.3|70094.7|70074.7|70121.6|70107.9|70089.5|70074.6|663
1595556600000|2020-07-24 02:10:00|70094.8|70074.8|70099.5|70089.5|70112.8|70100.2|70091.7|70074.7|731
1595556900000|2020-07-24 02:15:00|70098.8|70088.8|70084.5|70074.5|70110.6|70097.1|70076.7|70061.3|748
1595557200000|2020-07-24 02:20:00|70084.1|70074.1|70086.5|70076.5|70097.5|70084.3|70074.9|70059.9|622
1595557500000|2020-07-24 02:25:00|70086.4|70076.4|70106.9|70096.9|70115.2|70100.2|70082.3|70072.3|620
1595557800000|2020-07-24 02:30:00|70107.1|70097.1|70165.2|70155.2|70165.2|70155.2|70107.1|70096.6|719
1595558100000|2020-07-24 02:35:00|70171.2|70151.2|70136.2|70116.2|70180.3|70165.5|70126|70111.7|799
1595558400000|2020-07-24 02:40:00|70136.3|70116.3|70146|70136|70155.5|70142.6|70130.3|70115.8|692
1595558700000|2020-07-24 02:45:00|70145.9|70135.9|70169.9|70159.9|70175.7|70162.1|70139.4|70124.3|589
1595559000000|2020-07-24 02:50:00|70170|70160|70166.6|70146.6|70178.1|70164.5|70155.7|70140.9|616
1595559300000|2020-07-24 02:55:00|70166.8|70146.8|70141.6|70131.6|70170.2|70155.3|70139.8|70125.1|658
1595559600000|2020-07-24 03:00:00|70141.9|70131.9|70144.2|70134.2|70151.4|70136.9|70121.2|70108.7|690
1595559900000|2020-07-24 03:05:00|70145.4|70135.4|70148.3|70138.3|70163.1|70148.6|70145.4|70132.4|636
1595560200000|2020-07-24 03:10:00|70148.1|70138.1|70143.9|70133.9|70161.4|70148.1|70143.3|70128.8|600
1595560500000|2020-07-24 03:15:00|70143.8|70133.8|70143.8|70133.8|70153.2|70138.1|70135.4|70121.4|642
1595560800000|2020-07-24 03:20:00|70144.1|70134.1|70167.9|70147.9|70169.2|70154.7|70137.2|70125.1|582
1595561100000|2020-07-24 03:25:00|70167.8|70147.8|70160.3|70150.3|70170.8|70156|70152.5|70140.1|684
1595561400000|2020-07-24 03:30:00|70160.1|70150.1|70240|70220|70256.3|70241|70160.1|70146.7|829
1595561700000|2020-07-24 03:35:00|70239.4|70219.4|70224.2|70214.2|70240.7|70226.1|70219|70203.1|760
1595562000000|2020-07-24 03:40:00|70228.7|70208.7|70237.7|70227.7|70245.9|70231.2|70223.6|70208.6|587
1595562300000|2020-07-24 03:45:00|70237.8|70227.8|70263.2|70243.2|70284.4|70269.8|70236.5|70225.4|833
1595562600000|2020-07-24 03:50:00|70263.3|70243.3|70227.4|70207.4|70264.2|70248.8|70215.3|70199.3|812
1595562900000|2020-07-24 03:55:00|70227.5|70207.5|70183.8|70173.8|70228|70211.6|70180.8|70165.5|723
1595563200000|2020-07-24 04:00:00|70188.4|70168.4|70222.3|70202.3|70222.8|70206.3|70182.3|70167.7|656
1595563500000|2020-07-24 04:05:00|70222.2|70202.2|70218.6|70208.6|70230.5|70215.9|70209.6|70194.6|665
1595563800000|2020-07-24 04:10:00|70218.1|70208.1|70238.3|70228.3|70246.4|70231|70212.6|70197.9|675
1595564100000|2020-07-24 04:15:00|70239.4|70229.4|70224.9|70214.9|70248.8|70233|70218|70202.4|633
1595564400000|2020-07-24 04:20:00|70224.6|70214.6|70229.9|70219.9|70239.4|70224|70222.5|70207.6|514
1595564700000|2020-07-24 04:25:00|70230|70220|70248.8|70238.8|70255|70241.4|70228.4|70214.2|589
1595565000000|2020-07-24 04:30:00|70249|70239|70241.9|70231.9|70252.9|70239.1|70230.7|70215.2|708
1595565300000|2020-07-24 04:35:00|70241.8|70231.8|70230.5|70220.5|70247.6|70233.1|70222|70206.7|595
1595565600000|2020-07-24 04:40:00|70230.4|70220.4|70220.9|70210.9|70238.7|70223.7|70220.7|70205.8|492
1595565900000|2020-07-24 04:45:00|70221|70211|70232.4|70222.4|70240|70224.5|70221|70205.9|571
1595566200000|2020-07-24 04:50:00|70231.4|70221.4|70238.7|70228.7|70243.8|70230|70226|70211|566
1595566500000|2020-07-24 04:55:00|70239|70229|70249.4|70239.4|70256.4|70242.6|70238.3|70228.3|483
1595566800000|2020-07-24 05:00:00|70249.2|70239.2|70287.9|70267.9|70297.1|70282.3|70249|70234.3|698
1595567100000|2020-07-24 05:05:00|70287.8|70267.8|70258.3|70248.3|70290.2|70274.8|70254.5|70240.9|788
1595567400000|2020-07-24 05:10:00|70258.2|70248.2|70258.2|70248.2|70275|70260.3|70250.6|70235.8|724
1595567700000|2020-07-24 05:15:00|70258.1|70248.1|70258.3|70248.3|70269.8|70255.4|70251.7|70238.6|751
1595568000000|2020-07-24 05:20:00|70258.2|70248.2|70268.9|70258.9|70279.6|70264.4|70257.4|70244.5|705
1595568300000|2020-07-24 05:25:00|70268.8|70258.8|70276.3|70266.3|70285.6|70272.3|70267.3|70253.9|633
1595568600000|2020-07-24 05:30:00|70276.1|70266.1|70265|70255|70286.3|70271.5|70259.6|70247.5|717
1595568900000|2020-07-24 05:35:00|70264.9|70254.9|70262.8|70252.8|70269.6|70256.6|70257|70243.4|597
1595569200000|2020-07-24 05:40:00|70262.7|70252.7|70236.2|70226.2|70267.1|70252.9|70235.7|70217.1|746
1595569500000|2020-07-24 05:45:00|70236.3|70226.3|70250.9|70230.9|70258.7|70243.8|70233|70218.4|758
1595569800000|2020-07-24 05:50:00|70251|70231|70251.5|70241.5|70258.8|70244.9|70239.1|70225.9|734
1595570100000|2020-07-24 05:55:00|70251.7|70241.7|70240|70230|70263.6|70248.7|70238.6|70225.4|731
1595570400000|2020-07-24 06:00:00|70239.9|70229.9|70225.5|70215.5|70239.9|70229.9|70212.9|70196.3|754
1595570700000|2020-07-24 06:05:00|70225.4|70215.4|70224.9|70214.9|70234.8|70219.6|70217.4|70203.1|761
1595571000000|2020-07-24 06:10:00|70225|70215|70217.5|70207.5|70233|70218.7|70201|70186.3|744
1595571300000|2020-07-24 06:15:00|70217.2|70207.2|70240.8|70220.8|70242.4|70227.9|70216.4|70203.2|637
1595571600000|2020-07-24 06:20:00|70235.4|70225.4|70213|70203|70239.1|70228|70210.6|70195.4|643
1595571900000|2020-07-24 06:25:00|70213.1|70203.1|70208.8|70198.8|70219.9|70205.1|70198.1|70184.7|744
1595572200000|2020-07-24 06:30:00|70208.7|70198.7|70214.4|70204.4|70224.7|70209.7|70207.7|70193.5|703
1595572500000|2020-07-24 06:35:00|70214.7|70204.7|70228.9|70218.9|70228.9|70218.9|70208.8|70195.8|639
1595572800000|2020-07-24 06:40:00|70228.8|70218.8|70235.8|70225.8|70240.1|70226.1|70218.6|70208.3|604
1595573100000|2020-07-24 06:45:00|70235.9|70225.9|70239.4|70229.4|70251.6|70236.9|70228.1|70212.8|671
1595573400000|2020-07-24 06:50:00|70239.3|70229.3|70240.1|70230.1|70251.6|70239.7|70237.2|70224.1|712
1595573700000|2020-07-24 06:55:00|70239.9|70229.9|70231.9|70211.9|70249.1|70238.2|70225.7|70211.7|692
1595574000000|2020-07-24 07:00:00|70232.1|70212.1|70236.3|70226.3|70248.1|70233.8|70219|70205.2|859
1595574300000|2020-07-24 07:05:00|70236.8|70226.8|70265.1|70255.1|70274.4|70259.5|70236.8|70226.8|762
1595574600000|2020-07-24 07:10:00|70265.3|70255.3|70293.8|70283.8|70307.4|70289.8|70263.1|70251.9|868
1595574900000|2020-07-24 07:15:00|70291.6|70281.6|70292.6|70272.6|70309.4|70296.9|70281.6|70268.3|897
1595575200000|2020-07-24 07:20:00|70292.4|70272.4|70295.8|70285.8|70313.8|70294.2|70283.1|70269.5|742
1595575500000|2020-07-24 07:25:00|70295.5|70285.5|70284|70264|70299.2|70286.3|70268.7|70257.2|783
1595575800000|2020-07-24 07:30:00|70283.7|70263.7|70283.6|70273.6|70290.8|70276.2|70263.9|70249.2|780
1595576100000|2020-07-24 07:35:00|70283.7|70273.7|70258.3|70248.3|70290.2|70275.5|70248.5|70234.1|759
1595576400000|2020-07-24 07:40:00|70258.1|70248.1|70275.8|70265.8|70282.4|70267.2|70251.5|70237|836
1595576700000|2020-07-24 07:45:00|70275.9|70265.9|70263|70243|70285.7|70271.5|70256.2|70240.9|733
1595577000000|2020-07-24 07:50:00|70262.9|70242.9|70262|70252|70271.8|70261.3|70258.3|70242.5|625
1595577300000|2020-07-24 07:55:00|70262.2|70252.2|70259.9|70249.9|70269.9|70259.9|70254.7|70241.3|600
1595577600000|2020-07-24 08:00:00|70259.7|70249.7|70248.8|70238.8|70272.3|70258.3|70248.8|70238.8|787
1595577900000|2020-07-24 08:05:00|70249.1|70239.1|70272.8|70262.8|70273.2|70263.2|70249.1|70235.6|655
1595578200000|2020-07-24 08:10:00|70272.5|70262.5|70273.9|70263.9|70287|70275.3|70267.5|70254.5|748
1595578500000|2020-07-24 08:15:00|70273.8|70263.8|70263.2|70243.2|70279.1|70266.1|70258.5|70243|727
1595578800000|2020-07-24 08:20:00|70258.5|70248.5|70248.7|70238.7|70264.4|70254.2|70246.3|70233.5|650
1595579100000|2020-07-24 08:25:00|70248.6|70238.6|70228.5|70208.5|70264.3|70250.2|70221|70205.7|785
1595579400000|2020-07-24 08:30:00|70228.2|70208.2|70206.6|70196.6|70237.7|70222.3|70190.8|70175|850
1595579700000|2020-07-24 08:35:00|70206.7|70196.7|70232.5|70222.5|70237|70222.5|70204.9|70194.9|875
1595580000000|2020-07-24 08:40:00|70232.1|70222.1|70221.9|70211.9|70232.2|70222.2|70219.1|70208.9|742
1595580300000|2020-07-24 08:45:00|70222|70212|70224.7|70214.7|70234.1|70221.1|70215|70205|640
1595580600000|2020-07-24 08:50:00|70224.6|70214.6|70225.3|70215.3|70241.5|70223|70217.8|70205.3|613
1595580900000|2020-07-24 08:55:00|70225.2|70215.2|70232.3|70222.3|70240.2|70226.7|70223|70209.1|694
1595581200000|2020-07-24 09:00:00|70232|70222|70248.5|70238.5|70255.1|70240.4|70224.7|70214.7|662
1595581500000|2020-07-24 09:05:00|70248.6|70238.6|70252.8|70242.8|70255.6|70243.1|70240.9|70226.9|722
1595581800000|2020-07-24 09:10:00|70252.9|70242.9|70227.9|70217.9|70253.3|70243|70226.4|70208.7|778
1595582100000|2020-07-24 09:15:00|70228|70218|70218.1|70208.1|70236.6|70222.7|70216.3|70203.1|686
1595582400000|2020-07-24 09:20:00|70218|70208|70227.6|70217.6|70239.8|70224.7|70215.2|70200.4|618
1595582700000|2020-07-24 09:25:00|70227.7|70217.7|70230.8|70220.8|70242.8|70225.3|70221.8|70209.2|623
1595583000000|2020-07-24 09:30:00|70236.3|70216.3|70235.4|70225.4|70244|70228.9|70230.3|70215.8|674
1595583300000|2020-07-24 09:35:00|70237.9|70227.9|70241.4|70221.4|70243.5|70229.9|70232.7|70216.8|602
1595583600000|2020-07-24 09:40:00|70240.1|70220.1|70238|70218|70248.4|70232.4|70230.8|70211.3|615
1595583900000|2020-07-24 09:45:00|70237.8|70217.8|70223.6|70213.6|70239.9|70223.3|70217.9|70202.6|737
1595584200000|2020-07-24 09:50:00|70222.9|70212.9|70221.6|70211.6|70228.1|70216.3|70211.6|70196.4|610
1595584500000|2020-07-24 09:55:00|70221.8|70211.8|70218.6|70208.6|70226.5|70212.1|70213|70196.3|567
1595584800000|2020-07-24 10:00:00|70223.8|70203.8|70227.6|70207.6|70235|70220|70218|70202.8|727
1595585100000|2020-07-24 10:05:00|70227.7|70207.7|70203.8|70183.8|70227.8|70212|70203.7|70183.7|507
1595585400000|2020-07-24 10:10:00|70203.2|70183.2|70213.2|70193.2|70214|70198.9|70198.1|70182.6|484
1595585700000|2020-07-24 10:15:00|70209.2|70199.2|70226.5|70216.5|70235.1|70220.3|70204.8|70190.7|521
1595586000000|2020-07-24 10:20:00|70226.2|70216.2|70220.6|70210.6|70231.6|70216.7|70214.9|70200.3|587
1595586300000|2020-07-24 10:25:00|70220.5|70210.5|70215.3|70205.3|70226.1|70211.5|70214|70200.5|513
1595586600000|2020-07-24 10:30:00|70215.1|70205.1|70228|70208|70236|70217.8|70212.9|70198.8|666
1595586900000|2020-07-24 10:35:00|70228.1|70208.1|70233.1|70223.1|70235.5|70223.3|70222.6|70207.4|618
1595587200000|2020-07-24 10:40:00|70232.8|70222.8|70235.2|70225.2|70251.4|70236.1|70232.7|70217|568
1595587500000|2020-07-24 10:45:00|70234.9|70224.9|70244.5|70234.5|70248|70234.7|70232.4|70219.4|495
1595587800000|2020-07-24 10:50:00|70244.7|70234.7|70253.6|70233.6|70262|70245.9|70241.4|70226.5|603
1595588100000|2020-07-24 10:55:00|70253.5|70233.5|70258.4|70238.4|70261.6|70249.2|70247.3|70231.9|528
1595588400000|2020-07-24 11:00:00|70258.6|70238.6|70244.8|70224.8|70258.8|70242|70239.2|70224.2|586
1595588700000|2020-07-24 11:05:00|70244.6|70224.6|70232.7|70222.7|70245.8|70230.5|70230.1|70215.3|612
1595589000000|2020-07-24 11:10:00|70232.8|70222.8|70249.1|70239.1|70253.7|70239.8|70231.6|70216.8|638
1595589300000|2020-07-24 11:15:00|70248.9|70238.9|70247.1|70237.1|70260.5|70244.9|70245.7|70231.6|728
1595589600000|2020-07-24 11:20:00|70247|70237|70243|70233|70249.5|70237.3|70240.7|70226.8|536
1595589900000|2020-07-24 11:25:00|70243.1|70233.1|70244.1|70234.1|70250.1|70237.8|70239.6|70226.9|442
1595590200000|2020-07-24 11:30:00|70244|70234|70240|70230|70251.4|70236.5|70236.7|70223.5|554
1595590500000|2020-07-24 11:35:00|70240.1|70230.1|70241.6|70231.6|70245.6|70234.9|70239.4|70225.6|478
1595590800000|2020-07-24 11:40:00|70241.5|70231.5|70242.5|70222.5|70249.8|70232.7|70230.1|70214.5|702
1595591100000|2020-07-24 11:45:00|70242.6|70222.6|70247.8|70237.8|70257.3|70242.3|70236.5|70221.4|660
1595591400000|2020-07-24 11:50:00|70247.9|70237.9|70247.4|70237.4|70254.4|70240.1|70246.1|70231|382
1595591700000|2020-07-24 11:55:00|70247.5|70237.5|70240.6|70230.6|70253.2|70238.8|70239.3|70224.7|477
1595592000000|2020-07-24 12:00:00|70240.9|70230.9|70249.8|70229.8|70256.7|70241.6|70236.2|70221|682
1595592300000|2020-07-24 12:05:00|70250|70230|70246|70236|70251.7|70236.5|70237.6|70221.6|651
1595592600000|2020-07-24 12:10:00|70246.1|70236.1|70260.1|70250.1|70265.5|70251.9|70245.3|70230.8|572
1595592900000|2020-07-24 12:15:00|70256.6|70246.6|70268.1|70248.1|70272|70255.1|70252.3|70236.3|664
1595593200000|2020-07-24 12:20:00|70267.5|70247.5|70276.3|70256.3|70277.3|70262.4|70260.2|70241.7|720
1595593500000|2020-07-24 12:25:00|70276.4|70256.4|70269.6|70259.6|70277.6|70263|70268.2|70253|583
1595593800000|2020-07-24 12:30:00|70269.8|70259.8|70275.7|70265.7|70283.5|70269.6|70269.8|70255.4|494
1595594100000|2020-07-24 12:35:00|70275.6|70265.6|70272.3|70252.3|70281.8|70267.2|70265.5|70250.2|618
1595594400000|2020-07-24 12:40:00|70272.5|70252.5|70270.2|70260.2|70275.7|70261.6|70262|70246.2|683
1595594700000|2020-07-24 12:45:00|70274.8|70254.8|70277|70257|70282.7|70267.8|70268.4|70253.1|588
1595595000000|2020-07-24 12:50:00|70277.3|70257.3|70283.9|70263.9|70284.7|70270.5|70271.4|70256.2|636
1595595300000|2020-07-24 12:55:00|70283.7|70263.7|70273.9|70263.9|70288.3|70273.2|70271.3|70256.6|680
1595595600000|2020-07-24 13:00:00|70274.1|70264.1|70255.6|70245.6|70276.4|70264.3|70254.3|70240.2|705
1595595900000|2020-07-24 13:05:00|70255.4|70245.4|70268.7|70248.7|70269.4|70253.3|70253.2|70239.1|725
1595596200000|2020-07-24 13:10:00|70269|70249|70266.9|70256.9|70273.7|70257.9|70255.8|70242.1|661
1595596500000|2020-07-24 13:15:00|70267|70257|70271.1|70261.1|70278.8|70266.1|70266.3|70251.5|573
1595596800000|2020-07-24 13:20:00|70270.1|70260.1|70266.2|70256.2|70281.1|70267.6|70261.3|70248.9|655
1595597100000|2020-07-24 13:25:00|70266.5|70256.5|70262.9|70252.9|70275.1|70260.6|70258.8|70246.8|621
1595597400000|2020-07-24 13:30:00|70262.8|70252.8|70282.5|70262.5|70282.5|70266.7|70259.6|70245.7|788
1595597700000|2020-07-24 13:35:00|70282.2|70262.2|70291|70271|70299.4|70285.3|70269.5|70256.1|755
1595598000000|2020-07-24 13:40:00|70285.7|70275.7|70277.5|70257.5|70297.1|70281.8|70275.1|70255.1|743
1595598300000|2020-07-24 13:45:00|70278.6|70258.6|70268.6|70248.6|70287.7|70272.8|70262.7|70247.6|881
1595598600000|2020-07-24 13:50:00|70268.7|70248.7|70262|70252|70273.9|70258.4|70247.4|70232.5|797
1595598900000|2020-07-24 13:55:00|70266.8|70246.8|70263.3|70243.3|70267.3|70253.1|70250.3|70233.6|768
1595599200000|2020-07-24 14:00:00|70263.4|70243.4|70248.6|70228.6|70264.6|70247.7|70241.5|70226.3|862
1595599500000|2020-07-24 14:05:00|70248.5|70228.5|70228|70218|70256.8|70241.3|70225.1|70209.7|758
1595599800000|2020-07-24 14:10:00|70227.9|70217.9|70224.4|70214.4|70245.3|70230.8|70223|70207|763
1595600100000|2020-07-24 14:15:00|70229.6|70209.6|70218.4|70198.4|70231.5|70217.1|70202.2|70186.1|845
1595600400000|2020-07-24 14:20:00|70218.6|70198.6|70207.5|70197.5|70223.8|70207.6|70206.1|70190.3|725
1595600700000|2020-07-24 14:25:00|70207.3|70197.3|70199.3|70179.3|70211.6|70197.3|70194.6|70177.4|806
1595601000000|2020-07-24 14:30:00|70199.4|70179.4|70219.4|70199.4|70220.9|70206.1|70188.1|70170.5|796
1595601300000|2020-07-24 14:35:00|70219.5|70199.5|70262.3|70242.3|70273.1|70253.1|70195.7|70180.5|794
1595601600000|2020-07-24 14:40:00|70262.2|70242.2|70249.3|70239.3|70271.9|70251.9|70232|70216.2|802
1595601900000|2020-07-24 14:45:00|70249.2|70239.2|70252.7|70242.7|70267.2|70252|70245.7|70227.2|771
1595602200000|2020-07-24 14:50:00|70252.1|70242.1|70245.6|70225.6|70262.6|70248.6|70233.4|70217.5|801
1595602500000|2020-07-24 14:55:00|70245.4|70225.4|70244.6|70234.6|70254.7|70240|70237.7|70220.8|732
1595602800000|2020-07-24 15:00:00|70244.8|70234.8|70257.7|70237.7|70259.4|70244.6|70239.4|70223.3|730
1595603100000|2020-07-24 15:05:00|70258|70238|70242.7|70232.7|70263.6|70248.6|70239.3|70223.4|679
1595603400000|2020-07-24 15:10:00|70243.2|70233.2|70258.8|70238.8|70259.1|70244|70239.2|70223.9|592
1595603700000|2020-07-24 15:15:00|70258.9|70238.9|70253.9|70243.9|70262.9|70248.1|70250.9|70237.3|645
1595604000000|2020-07-24 15:20:00|70253.8|70243.8|70268.1|70258.1|70274.2|70258.9|70253.5|70238|662
1595604300000|2020-07-24 15:25:00|70268|70258|70271|70251|70272.6|70258.6|70262.8|70247.6|521
1595604600000|2020-07-24 15:30:00|70270.4|70250.4|70284.7|70264.7|70288.3|70274.2|70263.3|70248.2|664
1595604900000|2020-07-24 15:35:00|70284.6|70264.6|70283.9|70263.9|70293.9|70279.5|70278|70262.9|692
1595605200000|2020-07-24 15:40:00|70283.8|70263.8|70272.1|70252.1|70283.8|70269.3|70262.1|70247.7|628
1595605500000|2020-07-24 15:45:00|70272|70252|70278|70258|70280.6|70265.1|70261.8|70246.7|674
1595605800000|2020-07-24 15:50:00|70278.1|70258.1|70271.6|70261.6|70278.9|70264|70264.5|70249.9|611
1595606100000|2020-07-24 15:55:00|70271.7|70261.7|70268.5|70258.5|70283.5|70269.8|70265.9|70251.6|661
1595606400000|2020-07-24 16:00:00|70268.6|70258.6|70265|70255|70278|70263.6|70261|70247.2|671
1595606700000|2020-07-24 16:05:00|70265.1|70255.1|70272|70252|70278.3|70263.7|70264.3|70249.2|616
1595607000000|2020-07-24 16:10:00|70272.2|70252.2|70261.9|70241.9|70274.1|70258.9|70254.7|70240.6|568
1595607300000|2020-07-24 16:15:00|70257.3|70247.3|70265.1|70245.1|70270.3|70254.5|70256.6|70241.3|471
1595607600000|2020-07-24 16:20:00|70265|70245|70266.5|70246.5|70271.5|70252.1|70258.2|70243.6|571
1595607900000|2020-07-24 16:25:00|70266.6|70246.6|70261.4|70241.4|70266.8|70246.8|70254.8|70239.8|401
1595608200000|2020-07-24 16:30:00|70261.3|70241.3|70269.7|70249.7|70270.5|70255.5|70255.7|70239.2|574
1595608500000|2020-07-24 16:35:00|70269.6|70249.6|70268.2|70258.2|70276.4|70259.6|70264.2|70247.2|587
1595608800000|2020-07-24 16:40:00|70268.3|70258.3|70273.8|70253.8|70279.9|70264.7|70267.4|70252.6|450
1595609100000|2020-07-24 16:45:00|70273.9|70253.9|70267.3|70247.3|70275.8|70257.9|70262.3|70246.9|443
1595609400000|2020-07-24 16:50:00|70267.4|70247.4|70257.8|70247.8|70270.9|70256.1|70257.8|70242.5|484
1595609700000|2020-07-24 16:55:00|70258|70248|70256.4|70236.4|70263.9|70249.8|70248.4|70233.4|510
1595610000000|2020-07-24 17:00:00|70256|70236|70258|70238|70261.3|70244.1|70247.6|70232.2|519
1595610300000|2020-07-24 17:05:00|70258.3|70238.3|70263|70243|70264.6|70248.3|70250|70234.6|530
1595610600000|2020-07-24 17:10:00|70262.8|70242.8|70260.4|70240.4|70263.8|70247.8|70252.1|70236.2|594
1595610900000|2020-07-24 17:15:00|70260.3|70240.3|70264.4|70244.4|70267.6|70252.7|70255.4|70239.6|528
1595611200000|2020-07-24 17:20:00|70264.3|70244.3|70263.1|70243.1|70266|70250.5|70254.7|70237.5|483
1595611500000|2020-07-24 17:25:00|70263.3|70243.3|70253|70233|70263.3|70245.3|70249.3|70232.6|524
1595611800000|2020-07-24 17:30:00|70253.2|70233.2|70253.7|70233.7|70258.2|70243.3|70243.2|70227.2|550
1595612100000|2020-07-24 17:35:00|70253.8|70233.8|70235.2|70215.2|70253.8|70238.3|70229.1|70211.6|553
1595612400000|2020-07-24 17:40:00|70235.3|70215.3|70227.6|70207.6|70240.1|70224.8|70223.1|70207.4|502
1595612700000|2020-07-24 17:45:00|70227.4|70207.4|70218.5|70198.5|70229.4|70214|70211.4|70196.4|510
1595613000000|2020-07-24 17:50:00|70218.4|70198.4|70216.4|70196.4|70226.7|70210.3|70211.3|70195.5|464
1595613300000|2020-07-24 17:55:00|70216.3|70196.3|70210.3|70190.3|70219.3|70204.1|70204.3|70189.7|519
1595613600000|2020-07-24 18:00:00|70210.5|70190.5|70197|70187|70214.7|70199.3|70189.7|70174.6|512
1595613900000|2020-07-24 18:05:00|70197.2|70187.2|70185.9|70175.9|70203.6|70188.4|70181.6|70166.7|365
1595614200000|2020-07-24 18:10:00|70185.6|70175.6|70192|70172|70196|70180.7|70185.4|70169.9|352
1595614500000|2020-07-24 18:15:00|70191.9|70171.9|70190.5|70170.5|70195.8|70179.8|70185.4|70170.1|372
1595614800000|2020-07-24 18:20:00|70190.3|70170.3|70188.6|70168.6|70192.8|70176.8|70180.4|70164.2|417
1595615100000|2020-07-24 18:25:00|70188.7|70168.7|70180.8|70160.8|70189.8|70174.9|70175.9|70160.1|340
1595615400000|2020-07-24 18:30:00|70180.7|70160.7|70188.7|70168.7|70189.1|70170.1|70178.2|70160.7|347
1595615700000|2020-07-24 18:35:00|70188.9|70168.9|70183.1|70163.1|70189.4|70174.9|70180|70160.7|412
1595616000000|2020-07-24 18:40:00|70183.4|70163.4|70182.1|70162.1|70184.1|70167.7|70177.1|70160.4|409
1595616300000|2020-07-24 18:45:00|70182.2|70162.2|70185.3|70165.3|70188.4|70172.3|70177.3|70162.2|346
1595616600000|2020-07-24 18:50:00|70185.5|70165.5|70185|70165|70188|70171.3|70178.2|70162.4|434
1595616900000|2020-07-24 18:55:00|70185.5|70165.5|70185.7|70165.7|70187.4|70171.7|70179|70161.2|494
1595617200000|2020-07-24 19:00:00|70185.9|70165.9|70193.5|70173.5|70195.8|70180.1|70185.9|70165.9|568
1595617500000|2020-07-24 19:05:00|70193.2|70173.2|70185.2|70165.2|70194.5|70174.6|70183.9|70164.1|516
1595617800000|2020-07-24 19:10:00|70185.1|70165.1|70185.3|70165.3|70186.1|70166.1|70184.1|70164.1|325
1595618100000|2020-07-24 19:15:00|70185.6|70165.6|70186.3|70166.3|70190.2|70173.2|70180.2|70164.4|477
1595618400000|2020-07-24 19:20:00|70186.4|70166.4|70192.5|70172.5|70193|70173|70178.1|70161.2|555
1595618700000|2020-07-24 19:25:00|70192.6|70172.6|70217.8|70197.8|70222.4|70202.4|70191.9|70171.9|636
1595619000000|2020-07-24 19:30:00|70217.7|70197.7|70224.8|70204.8|70229.7|70213.1|70215.3|70195.3|632
1595619300000|2020-07-24 19:35:00|70224.9|70204.9|70206.5|70186.5|70224.9|70204.9|70196|70176|693
1595619600000|2020-07-24 19:40:00|70206.9|70186.9|70204.1|70184.1|70207.2|70187.2|70198.6|70178.6|617
1595619900000|2020-07-24 19:45:00|70204|70184|70193.8|70173.8|70204.8|70184.8|70193.8|70173.8|662
1595620200000|2020-07-24 19:50:00|70194.8|70174.8|70186.4|70166.4|70198.3|70178.3|70184.3|70164.3|691
1595620500000|2020-07-24 19:55:00|70186.5|70166.5|70184.3|70164.3|70192.5|70172.5|70181|70162.9|551
1595620800000|2020-07-24 20:00:00|70184.2|70164.2|70182.4|70162.4|70184.6|70164.6|70181.4|70161.4|190
1595621100000|2020-07-24 20:05:00|70182.1|70162.1|70181.7|70161.7|70183.3|70163.3|70181|70161|149
1595621400000|2020-07-24 20:10:00|70181.8|70161.8|70183.5|70163.5|70184.6|70164.6|70180.4|70160.4|119
1595621700000|2020-07-24 20:15:00|70183.1|70163.1|70182.2|70162.2|70184|70164|70180.2|70160.2|194
1595622000000|2020-07-24 20:20:00|70182|70162|70180.4|70160.4|70182.7|70162.7|70177.5|70157.5|170
1595622300000|2020-07-24 20:25:00|70180.3|70160.3|70177.2|70157.2|70180.3|70160.3|70174.4|70154.4|181
1595622600000|2020-07-24 20:30:00|70177.9|70157.9|70177.6|70157.6|70180.3|70160.3|70176.3|70156.3|203
1595622900000|2020-07-24 20:35:00|70177.9|70157.9|70178.8|70158.8|70180.1|70160.1|70177.2|70157.2|116
1595623200000|2020-07-24 20:40:00|70178.7|70158.7|70175.7|70155.7|70179.3|70159.3|70175.7|70155.7|115
1595623500000|2020-07-24 20:45:00|70175.1|70155.1|70177|70157|70180.9|70160.9|70169.5|70149.5|277
1595623800000|2020-07-24 20:50:00|70174.2|70154.2|70169.2|70149.2|70177.5|70157.5|70158.6|70138.6|254
1595624100000|2020-07-24 20:55:00|70169.1|70149.1|70164.7|70144.7|70195.7|70149.1|70154.9|70119.8|150
1595793600000|2020-07-26 20:00:00|70272.3|70131.3|70272.7|70131.7|70272.7|70131.7|70272|70131|8
1595793900000|2020-07-26 20:05:00|70272.3|70131.3|70272.3|70131.3|70272.7|70131.7|70272|70131|13
1595794200000|2020-07-26 20:10:00|70272.7|70131.7|70272.3|70131.3|70272.7|70131.7|70272|70131|6
1595794500000|2020-07-26 20:15:00|70272|70131|70272.3|70131.3|70272.7|70131.7|70272|70131|12
1595794800000|2020-07-26 20:20:00|70272.7|70131.7|70272.7|70131.7|70272.7|70131.7|70272|70131|9
1595795100000|2020-07-26 20:25:00|70272.3|70131.3|70272.3|70131.3|70272.7|70131.7|70272|70131|13
1595795400000|2020-07-26 20:30:00|70272|70131|70272.3|70131.3|70272.7|70131.7|70272|70131|8
1595795700000|2020-07-26 20:35:00|70272|70131|70275.5|70134.5|70275.5|70134.5|70252|70111|7
1595796000000|2020-07-26 20:40:00|70276|70135|70272|70131|70276|70135|70252.1|70111.1|20
1595796300000|2020-07-26 20:45:00|70272.3|70131.3|70272.3|70131.3|70272.7|70131.7|70252.1|70111.1|10
1595796600000|2020-07-26 20:50:00|70272|70131|70272.3|70131.3|70272.7|70131.7|70272|70131|6
1595796900000|2020-07-26 20:55:00|70272.7|70131.7|70256.7|70149.8|70276|70149.8|70244.2|70110.3|38
1595797200000|2020-07-26 21:00:00|70245.9|70136.5|70256|70148|70264.2|70149.8|70243|70115.7|85
1595797500000|2020-07-26 21:05:00|70250.9|70116.4|70257.4|70116.4|70260.9|70153.1|70242.3|70102.7|51
1595797800000|2020-07-26 21:10:00|70253.2|70124.5|70250.9|70121.4|70263.9|70151.3|70243.4|70102.4|128
1595798100000|2020-07-26 21:15:00|70251.5|70124.1|70253.8|70123.9|70258.7|70130.9|70245.9|70113.1|79
1595798400000|2020-07-26 21:20:00|70253.2|70124.3|70253.4|70119.6|70260.3|70130.8|70242.4|70101.4|108
1595798700000|2020-07-26 21:25:00|70254.3|70120.7|70252.4|70124.6|70254.9|70130.9|70245.9|70120.3|71
1595799000000|2020-07-26 21:30:00|70255.7|70121.2|70245.7|70121.6|70259.3|70127.3|70242.5|70101.8|123
1595799300000|2020-07-26 21:35:00|70253.3|70124.1|70196.4|70121|70257.1|70125.7|70185.4|70100|192
1595799600000|2020-07-26 21:40:00|70196.6|70123.1|70198.7|70123.6|70201.9|70126|70189.4|70112.8|86
1595799900000|2020-07-26 21:45:00|70197.9|70123.7|70199.9|70121.8|70204.1|70126.9|70187.5|70114|114
1595800200000|2020-07-26 21:50:00|70199.8|70119.2|70199.9|70121.8|70204.1|70125.8|70188.1|70113.2|108
1595800500000|2020-07-26 21:55:00|70200.5|70121.3|70214.2|70105.4|70214.2|70124.9|70189.5|70105.4|99
1595800800000|2020-07-26 22:00:00|70218.9|70104.4|70191.6|70124.2|70218.9|70125.8|70186.5|70104.4|313
1595801100000|2020-07-26 22:05:00|70193.3|70126.7|70189.5|70120.7|70201.1|70130.3|70184.8|70108.5|260
1595801400000|2020-07-26 22:10:00|70189.7|70121.6|70197.3|70160.3|70205.5|70163|70185|70113.3|291
1595801700000|2020-07-26 22:15:00|70198.1|70159.8|70192.3|70172.3|70198.1|70172.8|70186.4|70159.8|213
1595802000000|2020-07-26 22:20:00|70191.3|70171.3|70189.8|70169.8|70194.3|70174.3|70185.8|70157.7|282
1595802300000|2020-07-26 22:25:00|70191.5|70171.5|70188.2|70168.2|70194.5|70174.5|70184.8|70159.6|284
1595802600000|2020-07-26 22:30:00|70187|70167|70187.2|70167.2|70190.4|70170.4|70184.8|70164.8|193
1595802900000|2020-07-26 22:35:00|70187.4|70167.4|70189.8|70169.8|70191.2|70171.2|70185.7|70165.7|272
1595803200000|2020-07-26 22:40:00|70189.7|70169.7|70188.2|70168.2|70192.3|70172.3|70186.8|70166.8|168
1595803500000|2020-07-26 22:45:00|70188|70168|70190.8|70145.4|70201.4|70178.4|70171.7|70142.7|310
1595803800000|2020-07-26 22:50:00|70191|70146|70184.6|70141.5|70197.6|70160.7|70170.5|70129.3|318
1595804100000|2020-07-26 22:55:00|70186.4|70144.4|70183.3|70140.8|70189.3|70152.9|70167.3|70133.3|227
1595804400000|2020-07-26 23:00:00|70183.2|70141.7|70237.6|70151.2|70258.2|70157.1|70181.4|70124.4|338
1595804700000|2020-07-26 23:05:00|70237.8|70155.4|70237|70140.5|70247.8|70161.1|70221.5|70130.9|215
1595805000000|2020-07-26 23:10:00|70235.6|70134.8|70207.9|70149.7|70249.8|70178.5|70188.4|70133.3|329
1595805300000|2020-07-26 23:15:00|70206.7|70152.4|70206.4|70147.9|70220.3|70170.5|70183.8|70136.1|256
1595805600000|2020-07-26 23:20:00|70197.7|70140.6|70189.2|70141.6|70207.2|70164.8|70184.8|70133.2|408
1595805900000|2020-07-26 23:25:00|70187.9|70137.5|70190.1|70145|70195.8|70146.4|70185|70133.9|319
1595806200000|2020-07-26 23:30:00|70189.8|70144.7|70183.1|70139.4|70198.4|70147.4|70179.3|70129|527
1595806500000|2020-07-26 23:35:00|70180.9|70139.2|70141.4|70121.4|70194.2|70148.1|70140.2|70115.1|518
1595806800000|2020-07-26 23:40:00|70140.9|70120.9|70139.9|70119.9|70147.7|70124.8|70138.3|70112|427
1595807100000|2020-07-26 23:45:00|70140.2|70120.2|70131.7|70111.7|70146.9|70123.4|70129.8|70108.3|463
1595807400000|2020-07-26 23:50:00|70130|70110|70137.4|70117.4|70143.9|70118.6|70129.5|70105|428
1595807700000|2020-07-26 23:55:00|70137.5|70117.5|70154|70134|70156.6|70136.6|70135.5|70115.5|398
1595808000000|2020-07-27 00:00:00|70151.6|70131.6|70135.3|70115.3|70154.8|70134.8|70134.3|70114.3|574
1595808300000|2020-07-27 00:05:00|70135|70115|70131.6|70111.6|70138.3|70118.3|70130.2|70110.2|602
1595808600000|2020-07-27 00:10:00|70131.5|70111.5|70129.7|70109.7|70138.1|70118.1|70127.6|70107.6|555
1595808900000|2020-07-27 00:15:00|70129.4|70109.4|70096.9|70076.9|70130.3|70110.3|70094.9|70074.9|493
1595809200000|2020-07-27 00:20:00|70096.6|70076.6|70122.3|70102.3|70126|70106|70093.8|70073.8|581
1595809500000|2020-07-27 00:25:00|70122.4|70102.4|70130.8|70110.8|70137.9|70117.9|70122.4|70102.4|421
1595809800000|2020-07-27 00:30:00|70130.5|70110.5|70146.5|70126.5|70148.5|70128.5|70126.9|70106.9|493
1595810100000|2020-07-27 00:35:00|70146.6|70126.6|70118.9|70098.9|70146.8|70126.8|70114.4|70094.4|666
1595810400000|2020-07-27 00:40:00|70117.9|70097.9|70083.1|70063.1|70121.8|70101.8|70083.1|70063.1|687
1595810700000|2020-07-27 00:45:00|70083.3|70063.3|70068.1|70048.1|70085|70065|70061.3|70041.3|545
1595811000000|2020-07-27 00:50:00|70068|70048|70061.9|70041.9|70071.9|70051.9|70061.9|70041.9|418
1595811300000|2020-07-27 00:55:00|70062|70042|70076.4|70056.4|70076.6|70056.6|70062|70042|402
1595811600000|2020-07-27 01:00:00|70071.1|70061.1|70072.7|70052.7|70090.7|70070.7|70071.1|70052.6|629
1595811900000|2020-07-27 01:05:00|70072.6|70052.6|70068.3|70048.3|70083.1|70063.1|70067.4|70047.4|575
1595812200000|2020-07-27 01:10:00|70068.4|70048.4|70075.6|70055.6|70083.3|70063.3|70068.1|70048.1|475
1595812500000|2020-07-27 01:15:00|70076|70056|70081.6|70061.6|70105.6|70085.6|70073.2|70053.2|746
1595812800000|2020-07-27 01:20:00|70080.7|70060.7|70078.5|70058.5|70082.3|70067.7|70062.1|70047.2|510
1595813100000|2020-07-27 01:25:00|70078.3|70058.3|70062.2|70042.2|70080.8|70065.9|70062.1|70042.1|481
1595813400000|2020-07-27 01:30:00|70062.6|70042.6|70027|70007|70064.7|70048.6|70013.9|69997.5|850
1595813700000|2020-07-27 01:35:00|70026.9|70006.9|70022.1|70002.1|70029.3|70014.3|69997.8|69977.8|818
1595814000000|2020-07-27 01:40:00|70023|70003|70044.2|70024.2|70048.1|70031.9|70022.2|70002.2|773
1595814300000|2020-07-27 01:45:00|70044.4|70024.4|70039.6|70029.6|70048.9|70034.2|70030.3|70015.9|681
1595814600000|2020-07-27 01:50:00|70039.5|70029.5|70020.3|70010.3|70044.9|70029.5|70014.7|70001.4|744
1595814900000|2020-07-27 01:55:00|70020.2|70010.2|70023.5|70003.5|70028.5|70015|70008.9|69993.7|642
1595815200000|2020-07-27 02:00:00|70023.6|70003.6|70023.9|70013.9|70036.5|70022.6|70015.8|70003.6|610
1595815500000|2020-07-27 02:05:00|70024|70014|70044|70034|70054.3|70044.3|70023.9|70011.1|645
1595815800000|2020-07-27 02:10:00|70044.1|70034.1|70032.5|70022.5|70055.8|70040.3|70031.4|70021.4|539
1595816100000|2020-07-27 02:15:00|70032.4|70022.4|70037.1|70027.1|70038.6|70027.2|70031.4|70018.4|445
1595816400000|2020-07-27 02:20:00|70037.2|70027.2|70052.3|70042.3|70056.2|70045.4|70035.4|70021.9|631
1595816700000|2020-07-27 02:25:00|70052.2|70042.2|70050.1|70040.1|70058.4|70043.4|70048.6|70038.4|473
1595817000000|2020-07-27 02:30:00|70050.2|70040.2|70040.2|70030.2|70067|70054.4|70039.1|70029.1|694
1595817300000|2020-07-27 02:35:00|70040.3|70030.3|70039.2|70029.2|70050.6|70038.7|70035.5|70025.5|607
1595817600000|2020-07-27 02:40:00|70039.4|70029.4|70023.6|70013.6|70047.4|70035.6|70022.2|70007.3|602
1595817900000|2020-07-27 02:45:00|70023.8|70013.8|70020.8|70000.8|70032.6|70017.6|70010.6|69995.4|682
1595818200000|2020-07-27 02:50:00|70020.5|70000.5|70016.2|70006.2|70023.8|70008.6|70004.2|69987.5|699
1595818500000|2020-07-27 02:55:00|70016|70006|70010.3|70000.3|70024.6|70011.9|70006.3|69992.4|716
1595818800000|2020-07-27 03:00:00|70010.4|70000.4|69997|69977|70013.6|70000.6|69979.5|69964.6|735
1595819100000|2020-07-27 03:05:00|69996.8|69976.8|70000.7|69990.7|70001|69991|69977.9|69963|686
1595819400000|2020-07-27 03:10:00|70001.1|69991.1|69996.6|69986.6|70014.5|70004.5|69995.2|69980.3|799
1595819700000|2020-07-27 03:15:00|69996.4|69986.4|69995.8|69985.8|69999.6|69986.8|69972.1|69953.3|823
1595820000000|2020-07-27 03:20:00|69995.5|69985.5|69990.2|69980.2|70001.4|69991.3|69981.5|69967.1|734
1595820300000|2020-07-27 03:25:00|69990.1|69980.1|69996.1|69986.1|70007.4|69993.6|69989.1|69978.7|661
1595820600000|2020-07-27 03:30:00|69996.3|69986.3|70017.6|70007.6|70018.8|70008.8|69996.3|69986.3|548
1595820900000|2020-07-27 03:35:00|70017.5|70007.5|70002|69992|70017.8|70007.8|69998.3|69986.9|579
1595821200000|2020-07-27 03:40:00|70002.2|69992.2|70006.3|69996.3|70015.5|70002.4|69989.3|69975.4|574
1595821500000|2020-07-27 03:45:00|70006.4|69996.4|70020.9|70000.9|70026.8|70013.4|70005.8|69995.6|483
1595821800000|2020-07-27 03:50:00|70021.2|70001.2|70014.9|70004.9|70021.2|70007|70007.5|69996.6|440
1595822100000|2020-07-27 03:55:00|70015|70005|70016.3|70006.3|70023.3|70010.5|70008.8|69998.8|483
1595822400000|2020-07-27 04:00:00|70016.4|70006.4|70020.8|70010.8|70029.9|70017.3|70011.7|69997|364
1595822700000|2020-07-27 04:05:00|70020.9|70010.9|70028.2|70018.2|70031.4|70020|70020.8|70010.8|368
1595823000000|2020-07-27 04:10:00|70028.4|70018.4|70032.8|70022.8|70039.7|70029.7|70025.2|70010.2|385
1595823300000|2020-07-27 04:15:00|70032.9|70022.9|70032.5|70022.5|70038.8|70025.4|70028.4|70014.3|392
1595823600000|2020-07-27 04:20:00|70032.6|70022.6|70030.8|70020.8|70040.1|70027.3|70026.9|70013.9|407
1595823900000|2020-07-27 04:25:00|70030.6|70020.6|70032.9|70022.9|70039.8|70024.8|70028.9|70015.2|332
1595824200000|2020-07-27 04:30:00|70032.5|70022.5|70034.2|70024.2|70040.1|70025|70026.2|70014.7|372
1595824500000|2020-07-27 04:35:00|70034.1|70024.1|70028.9|70018.9|70039.9|70025.6|70028|70015.9|293
1595824800000|2020-07-27 04:40:00|70029.1|70019.1|70041.5|70031.5|70043.2|70031.9|70028.9|70016.1|339
1595825100000|2020-07-27 04:45:00|70041.4|70031.4|70036.9|70026.9|70041.8|70031.8|70033.8|70021.1|343
1595825400000|2020-07-27 04:50:00|70037.4|70027.4|70039.8|70029.8|70046.4|70034.5|70033.1|70023.1|344
1595825700000|2020-07-27 04:55:00|70039.9|70029.9|70049.5|70039.5|70049.5|70039.5|70038|70023.2|403
1595826000000|2020-07-27 05:00:00|70049|70039|70051.9|70041.9|70057.4|70045.9|70047.6|70037.3|571
1595826300000|2020-07-27 05:05:00|70051.8|70041.8|70053.3|70043.3|70056.2|70046.2|70049.4|70039.4|487
1595826600000|2020-07-27 05:10:00|70053.4|70043.4|70053.9|70043.9|70059.1|70046.4|70050.4|70039.1|403
1595826900000|2020-07-27 05:15:00|70053.8|70043.8|70054.3|70044.3|70055.8|70045.8|70049.9|70039.9|452
1595827200000|2020-07-27 05:20:00|70054.2|70044.2|70050.6|70040.6|70056.1|70046.1|70044.3|70034.3|427
1595827500000|2020-07-27 05:25:00|70050.5|70040.5|70052.8|70042.8|70059.3|70045|70049.9|70036.9|380
1595827800000|2020-07-27 05:30:00|70052.9|70042.9|70037.6|70027.6|70053.1|70043.1|70036.1|70026.1|579
1595828100000|2020-07-27 05:35:00|70037.5|70027.5|70031.4|70021.4|70039|70029|70027.6|70017.6|469
1595828400000|2020-07-27 05:40:00|70031.3|70021.3|70029.9|70019.9|70033.8|70023.8|70029.4|70019.4|378
1595828700000|2020-07-27 05:45:00|70029.8|70019.8|70020.8|70010.8|70030|70020|70015.1|70005.1|461
1595829000000|2020-07-27 05:50:00|70020.9|70010.9|70024.6|70014.6|70028.2|70018.2|70017.5|70007.5|495
1595829300000|2020-07-27 05:55:00|70024.5|70014.5|70028.5|70018.5|70029|70019|70012.9|70002.9|455
1595829600000|2020-07-27 06:00:00|70028.8|70018.8|70011.3|70001.3|70029.1|70019.1|70010.9|70000.9|633
1595829900000|2020-07-27 06:05:00|70011.2|70001.2|70012.4|70002.4|70019.8|70009.8|70007.4|69997.4|475
1595830200000|2020-07-27 06:10:00|70012.6|70002.6|70037|70027|70037.3|70027.3|70010.1|69996.7|548
1595830500000|2020-07-27 06:15:00|70036.9|70026.9|70020.5|70010.5|70039.2|70029.2|70020.3|70010.3|429
1595830800000|2020-07-27 06:20:00|70019.3|70009.3|70027.2|70017.2|70033.4|70023.4|70009.3|69999.3|562
1595831100000|2020-07-27 06:25:00|70026.8|70016.8|70026.6|70016.6|70034|70024|70020.5|70010.5|541
1595831400000|2020-07-27 06:30:00|70026.7|70016.7|70030.9|70020.9|70033.9|70023.9|70024.9|70014.9|579
1595831700000|2020-07-27 06:35:00|70030.7|70020.7|70045.7|70035.7|70047.6|70037.6|70030.7|70020.7|544
1595832000000|2020-07-27 06:40:00|70045.1|70035.1|70032.7|70022.7|70045.1|70035.1|70030.5|70020.5|522
1595832300000|2020-07-27 06:45:00|70032.6|70022.6|70034.4|70024.4|70037|70027|70019.6|70009.6|565
1595832600000|2020-07-27 06:50:00|70034.5|70024.5|69998.2|69988.2|70034.5|70024.5|69996.6|69986.6|532
1595832900000|2020-07-27 06:55:00|69998.3|69988.3|70011.9|70001.9|70016.1|70006.1|69997|69987|645
1595833200000|2020-07-27 07:00:00|70012|70002|69990.2|69980.2|70012.6|70002.6|69988.6|69978.6|606
1595833500000|2020-07-27 07:05:00|69990|69980|70004.7|69994.7|70010.7|69997|69988.6|69978.6|659
1595833800000|2020-07-27 07:10:00|70004.8|69994.8|69999.2|69989.2|70012|69997.5|69991.9|69981.9|662
1595834100000|2020-07-27 07:15:00|69999.4|69989.4|69993.2|69983.2|70007.1|69997.1|69990.4|69980.4|564
1595834400000|2020-07-27 07:20:00|69993.3|69983.3|70004.2|69994.2|70007|69997|69991.2|69980.8|641
1595834700000|2020-07-27 07:25:00|70004.4|69994.4|70010.3|70000.3|70011|70001|70003.9|69993.9|505
1595835000000|2020-07-27 07:30:00|70010.4|70000.4|70036.3|70026.3|70041.6|70026.6|70009.5|69995|639
1595835300000|2020-07-27 07:35:00|70036.2|70026.2|70042|70032|70049.8|70036.3|70032.7|70022.7|702
1595835600000|2020-07-27 07:40:00|70043.4|70033.4|70015.8|70005.8|70052.1|70037.4|70013.5|69999.3|714
1595835900000|2020-07-27 07:45:00|70015.9|70005.9|70029.5|70019.5|70036.8|70021.6|70011.8|69997.6|516
1595836200000|2020-07-27 07:50:00|70029.4|70019.4|70038.3|70028.3|70040.9|70028.7|70021.5|70009.7|458
1595836500000|2020-07-27 07:55:00|70037.6|70027.6|70042.3|70032.3|70051|70041|70034.4|70024.4|569
1595836800000|2020-07-27 08:00:00|70042.5|70032.5|70031.1|70021.1|70042.9|70032.9|70023.9|70012.1|749
1595837100000|2020-07-27 08:05:00|70031.2|70021.2|70044.7|70034.7|70050.4|70040.4|70030.9|70020.9|625
1595837400000|2020-07-27 08:10:00|70044.6|70034.6|70055.8|70045.8|70059.4|70049.4|70039.2|70029.2|634
1595837700000|2020-07-27 08:15:00|70055.2|70045.2|70030.8|70020.8|70055.2|70045.2|70030.5|70020.5|629
1595838000000|2020-07-27 08:20:00|70030.7|70020.7|70037.8|70027.8|70045.8|70035.8|70029.2|70019.2|555
1595838300000|2020-07-27 08:25:00|70037.7|70027.7|70035.4|70025.4|70050.5|70036.1|70035.4|70025.4|509
1595838600000|2020-07-27 08:30:00|70035.3|70025.3|70037.1|70027.1|70043.1|70033.1|70035.3|70022.1|473
1595838900000|2020-07-27 08:35:00|70037|70027|70037.7|70027.7|70041.6|70031.6|70031.4|70021.4|478
1595839200000|2020-07-27 08:40:00|70037.6|70027.6|70047.1|70037.1|70047.8|70037.8|70033.4|70023.4|506
1595839500000|2020-07-27 08:45:00|70047|70037|70052.8|70042.8|70055.3|70045.3|70041.4|70031.4|523
1595839800000|2020-07-27 08:50:00|70052.7|70042.7|70046.8|70036.8|70064.8|70051|70045|70030.8|522
1595840100000|2020-07-27 08:55:00|70045.5|70035.5|70069.4|70059.4|70073.1|70063.1|70045.4|70031.5|572
1595840400000|2020-07-27 09:00:00|70070.5|70060.5|70082.5|70072.5|70083.2|70073.2|70062.5|70052.5|635
1595840700000|2020-07-27 09:05:00|70082.4|70072.4|70065.4|70055.4|70083.3|70073.3|70065.3|70055.3|563
1595841000000|2020-07-27 09:10:00|70065.9|70055.9|70074.4|70064.4|70077.4|70064.6|70057.8|70042.8|587
1595841300000|2020-07-27 09:15:00|70074.5|70064.5|70075.5|70065.5|70077.9|70067.9|70066.8|70052.4|494
1595841600000|2020-07-27 09:20:00|70075.8|70065.8|70069.8|70059.8|70083.1|70068.3|70068.5|70053.1|524
1595841900000|2020-07-27 09:25:00|70069.6|70059.6|70058.3|70048.3|70071.4|70061|70049.8|70037.9|550
1595842200000|2020-07-27 09:30:00|70058.2|70048.2|70060.7|70050.7|70070.7|70056.2|70058.1|70046.2|454
1595842500000|2020-07-27 09:35:00|70060.5|70050.5|70061.1|70051.1|70065.6|70053.3|70049|70036.6|549
1595842800000|2020-07-27 09:40:00|70061|70051|70071.1|70061.1|70072.5|70062.5|70060|70045.7|490
1595843100000|2020-07-27 09:45:00|70071|70061|70072.1|70062.1|70080.1|70068.5|70069.6|70055.4|466
1595843400000|2020-07-27 09:50:00|70072.2|70062.2|70071.8|70061.8|70076.2|70063.7|70067.6|70056|449
1595843700000|2020-07-27 09:55:00|70072|70062|70072.3|70062.3|70073.8|70063.8|70065.8|70055.8|432
1595844000000|2020-07-27 10:00:00|70072|70062|70069.2|70049.2|70079|70066.3|70066.3|70049.2|416
1595844300000|2020-07-27 10:05:00|70069.9|70049.9|70086.3|70076.3|70088.9|70076.8|70056.2|70040.3|515
1595844600000|2020-07-27 10:10:00|70086.5|70076.5|70095.5|70085.5|70101.6|70091.6|70083.7|70073.7|326
1595844900000|2020-07-27 10:15:00|70095.6|70085.6|70080.2|70070.2|70099.8|70089.8|70080.1|70068.4|435
1595845200000|2020-07-27 10:20:00|70080.1|70070.1|70074.8|70064.8|70084|70073.7|70072.7|70062.7|525
1595845500000|2020-07-27 10:25:00|70074.7|70064.7|70075.8|70065.8|70087.2|70073.9|70067.9|70052.1|558
1595845800000|2020-07-27 10:30:00|70076|70066|70075.5|70065.5|70080.7|70069.4|70069.1|70056.1|577
1595846100000|2020-07-27 10:35:00|70075.4|70065.4|70076.5|70066.5|70084.5|70069.7|70069.2|70057|560
1595846400000|2020-07-27 10:40:00|70076.3|70066.3|70079|70059|70086.6|70073.2|70073.4|70058|430
1595846700000|2020-07-27 10:45:00|70078.9|70058.9|70053.9|70043.9|70079.1|70062.6|70051.5|70039.7|521
1595847000000|2020-07-27 10:50:00|70053.8|70043.8|70049.2|70039.2|70062.6|70048.1|70047.5|70035|347
1595847300000|2020-07-27 10:55:00|70049.1|70039.1|70059|70049|70060.4|70050.4|70048.9|70035.8|521
1595847600000|2020-07-27 11:00:00|70059.2|70049.2|70051.4|70041.4|70064.7|70051|70049|70033.7|496
1595847900000|2020-07-27 11:05:00|70052|70042|70059.2|70039.2|70064.3|70052.1|70050.8|70039.1|502
1595848200000|2020-07-27 11:10:00|70059.1|70039.1|70064.8|70054.8|70070.6|70056.2|70048.4|70036|539
1595848500000|2020-07-27 11:15:00|70064.9|70054.9|70060.2|70050.2|70070.3|70054.9|70050.8|70035.8|605
1595848800000|2020-07-27 11:20:00|70060.5|70050.5|70066.8|70056.8|70074.2|70061.4|70056.4|70046.4|505
1595849100000|2020-07-27 11:25:00|70067.1|70057.1|70063.9|70053.9|70074.9|70064.9|70063.1|70049.5|462
1595849400000|2020-07-27 11:30:00|70063.8|70053.8|70069.6|70059.6|70074.9|70064.4|70063.4|70051.2|520
1595849700000|2020-07-27 11:35:00|70069.7|70059.7|70078.6|70068.6|70079.4|70069.1|70066.6|70054.1|479
1595850000000|2020-07-27 11:40:00|70078.8|70068.8|70069.1|70059.1|70079.1|70069.1|70068.4|70053.3|466
1595850300000|2020-07-27 11:45:00|70069.2|70059.2|70064.9|70054.9|70074.1|70059.2|70062|70051.8|491
1595850600000|2020-07-27 11:50:00|70064.8|70054.8|70059.5|70049.5|70067.1|70054.8|70052.6|70042.6|430
1595850900000|2020-07-27 11:55:00|70059.1|70049.1|70037.4|70027.4|70064.9|70054.9|70035|70020.7|649
1595851200000|2020-07-27 12:00:00|70037.3|70027.3|70038.9|70028.9|70053.8|70039.5|70037.3|70024.4|622
1595851500000|2020-07-27 12:05:00|70039.4|70029.4|70045.2|70035.2|70054.2|70039.6|70036.5|70025.7|711
1595851800000|2020-07-27 12:10:00|70045.3|70035.3|70038.7|70028.7|70055.5|70040.3|70030.8|70010.8|747
1595852100000|2020-07-27 12:15:00|70038.8|70028.8|70046.1|70036.1|70051.6|70036.9|70036.1|70021.4|592
1595852400000|2020-07-27 12:20:00|70046.4|70036.4|70048.5|70038.5|70053.5|70039.3|70036|70026|625
1595852700000|2020-07-27 12:25:00|70048.4|70038.4|70054.7|70034.7|70069.6|70054.8|70048.4|70034.1|505
1595853000000|2020-07-27 12:30:00|70055.9|70035.9|70058.1|70038.1|70069|70054.7|70051.5|70031.5|741
1595853300000|2020-07-27 12:35:00|70058.3|70038.3|70060.8|70050.8|70073.3|70059.1|70057.6|70037.6|596
1595853600000|2020-07-27 12:40:00|70061.3|70051.3|70075.8|70065.8|70079.9|70066.9|70059|70046.4|623
1595853900000|2020-07-27 12:45:00|70075.7|70065.7|70070.8|70060.8|70082.9|70069|70069.5|70055.3|592
1595854200000|2020-07-27 12:50:00|70070.7|70060.7|70070.3|70060.3|70091.9|70077.5|70070.3|70056|599
1595854500000|2020-07-27 12:55:00|70070.4|70060.4|70071.7|70061.7|70079|70066|70064.8|70050|609
1595854800000|2020-07-27 13:00:00|70071.8|70061.8|70058.5|70038.5|70077.2|70064.4|70052.4|70037.4|614
1595855100000|2020-07-27 13:05:00|70058.6|70038.6|70064.5|70054.5|70068.4|70056.3|70042.6|70025.1|705
1595855400000|2020-07-27 13:10:00|70064.3|70054.3|70057.1|70047.1|70073.2|70059.2|70052.5|70038.1|645
1595855700000|2020-07-27 13:15:00|70057.5|70047.5|70058.3|70038.3|70067.1|70053.2|70053|70036.9|499
1595856000000|2020-07-27 13:20:00|70058.4|70038.4|70066.1|70056.1|70071.5|70059.5|70052.2|70037.7|530
1595856300000|2020-07-27 13:25:00|70066.3|70056.3|70059.2|70049.2|70074.1|70061.3|70056.5|70043.2|600
1595856600000|2020-07-27 13:30:00|70059.3|70049.3|70062|70052|70079|70063.9|70057.7|70043.8|816
1595856900000|2020-07-27 13:35:00|70061.8|70051.8|70059|70049|70068.3|70056.4|70053.6|70042.6|767
1595857200000|2020-07-27 13:40:00|70059.6|70049.6|70048|70038|70060|70049.9|70043.5|70033.5|764
1595857500000|2020-07-27 13:45:00|70048.3|70038.3|70036|70026|70053.4|70043.4|70031.6|70017.4|642
1595857800000|2020-07-27 13:50:00|70036.2|70026.2|70042.5|70032.5|70049.8|70036.2|70032.6|70018.1|654
1595858100000|2020-07-27 13:55:00|70042.6|70032.6|70030.1|70020.1|70049.4|70034.9|70027.1|70012|678
1595858400000|2020-07-27 14:00:00|70030.3|70020.3|70036.5|70026.5|70048.9|70034.5|70030.1|70016.3|712
1595858700000|2020-07-27 14:05:00|70036.4|70026.4|70035.5|70025.5|70046.8|70032.2|70033.8|70019.4|671
1595859000000|2020-07-27 14:10:00|70035.6|70025.6|70049.5|70039.5|70055.5|70042|70034.2|70024.2|600
1595859300000|2020-07-27 14:15:00|70050|70040|70046.7|70036.7|70058.5|70048.5|70044.2|70031.3|637
1595859600000|2020-07-27 14:20:00|70046.9|70036.9|70049.7|70039.7|70056.9|70042.1|70043.8|70030.5|596
1595859900000|2020-07-27 14:25:00|70049.5|70039.5|70031.4|70021.4|70055.6|70040.7|70028.2|70013.9|652
1595860200000|2020-07-27 14:30:00|70031.5|70021.5|70009|69989|70034.3|70021.8|70002.5|69984.7|671
1595860500000|2020-07-27 14:35:00|70009.1|69989.1|70003.8|69983.8|70016.9|70002.2|70003.8|69983.8|718
1595860800000|2020-07-27 14:40:00|70003.9|69983.9|69982.8|69972.8|70006.6|69991.6|69982.2|69971.5|668
1595861100000|2020-07-27 14:45:00|69982.9|69972.9|69988.6|69978.6|69996.2|69983|69982.2|69966.8|672
1595861400000|2020-07-27 14:50:00|69988.9|69978.9|69990.4|69980.4|69998.4|69986.6|69986.9|69971.5|549
1595861700000|2020-07-27 14:55:00|69990.2|69980.2|69984.9|69974.9|69995.3|69980.2|69978.2|69964.2|681
1595862000000|2020-07-27 15:00:00|69984.2|69974.2|69994.2|69984.2|69998.3|69985.2|69983.1|69970.6|593
1595862300000|2020-07-27 15:05:00|69994.1|69984.1|70003.8|69993.8|70012.6|69998|69992.1|69977.9|542
1595862600000|2020-07-27 15:10:00|70004.1|69994.1|70000.5|69990.5|70007.3|69995.2|69997.1|69982.7|519
1595862900000|2020-07-27 15:15:00|70000.7|69990.7|70003.9|69993.9|70012.9|69998.5|69998.1|69983.6|496
1595863200000|2020-07-27 15:20:00|70004|69994|70022.8|70012.8|70030.1|70014.7|70003.6|69993.6|551
1595863500000|2020-07-27 15:25:00|70022.9|70012.9|70039.3|70019.3|70040.6|70025.9|70022.6|70008.1|537
1595863800000|2020-07-27 15:30:00|70039.6|70019.6|70032.8|70022.8|70040|70024.9|70029.6|70013.8|502
1595864100000|2020-07-27 15:35:00|70037.9|70017.9|70029.3|70019.3|70050.7|70036.1|70029.1|70014.4|618
1595864400000|2020-07-27 15:40:00|70029.2|70019.2|70035|70025|70041.4|70027.3|70023.3|70011.6|619
1595864700000|2020-07-27 15:45:00|70034.9|70024.9|70035.4|70025.4|70041.2|70026.7|70029.1|70014.2|535
1595865000000|2020-07-27 15:50:00|70035.5|70025.5|70030|70020|70046.4|70031.8|70030|70017.1|575
1595865300000|2020-07-27 15:55:00|70030.1|70020.1|70036.6|70026.6|70046|70032.5|70028.8|70013.4|577
1595865600000|2020-07-27 16:00:00|70041.4|70021.4|70031.7|70021.7|70047|70031.5|70030.4|70015.8|568
1595865900000|2020-07-27 16:05:00|70031.9|70021.9|70029.9|70019.9|70039.8|70025|70026.2|70012.7|521
1595866200000|2020-07-27 16:10:00|70028.4|70018.4|70040.3|70020.3|70044.3|70031.3|70023.1|70010.8|516
1595866500000|2020-07-27 16:15:00|70040.1|70020.1|70031|70011|70040.1|70024.6|70023.4|70008.3|535
1595866800000|2020-07-27 16:20:00|70031.1|70011.1|70024.1|70004.1|70035.5|70020.1|70018.6|70003.4|610
1595867100000|2020-07-27 16:25:00|70024|70004|70011.3|69991.3|70024.4|70008.7|70005.5|69989.6|617
1595867400000|2020-07-27 16:30:00|70012.3|69992.3|70009.6|69989.6|70019.8|70002.6|70005.2|69989.1|586
1595867700000|2020-07-27 16:35:00|70009.1|69989.1|70004.6|69994.6|70012.7|69996.6|69999.7|69984|540
1595868000000|2020-07-27 16:40:00|70004.7|69994.7|70008|69998|70014.4|69998.9|70003.1|69987.3|444
1595868300000|2020-07-27 16:45:00|70008.1|69998.1|70009|69989|70016.4|70001.8|69997.9|69982.5|642
1595868600000|2020-07-27 16:50:00|70009.1|69989.1|70006.6|69986.6|70012.5|69996.8|69996.8|69982.1|548
1595868900000|2020-07-27 16:55:00|70006.8|69986.8|70018.5|69998.5|70019.4|70004.4|70001.1|69986.1|590
1595869200000|2020-07-27 17:00:00|70018.4|69998.4|70008.3|69988.3|70018.4|70000.5|70000.7|69985.1|533
1595869500000|2020-07-27 17:05:00|70008.2|69988.2|70006.4|69996.4|70015.9|70000.9|70002.6|69986.8|441
1595869800000|2020-07-27 17:10:00|70006.3|69996.3|70008.7|69988.7|70013.5|69997.3|70003.5|69987.6|425
1595870100000|2020-07-27 17:15:00|70009|69989|70008.8|69988.8|70009.4|69993.8|70000.7|69985.4|443
1595870400000|2020-07-27 17:20:00|70008.7|69988.7|70007.3|69987.3|70010.5|69995.1|70001|69985.5|386
1595870700000|2020-07-27 17:25:00|70002.2|69992.2|69999.3|69979.3|70011.1|69992.3|69998.5|69978.5|490
1595871000000|2020-07-27 17:30:00|69999.2|69979.2|69991.1|69971.1|70000.8|69985.7|69987.1|69970.2|413
1595871300000|2020-07-27 17:35:00|69990.7|69970.7|69992.3|69972.3|69997.9|69982.4|69985.5|69970.4|355
1595871600000|2020-07-27 17:40:00|69992.4|69972.4|69996|69976|69997.1|69982|69983.7|69968.6|444
1595871900000|2020-07-27 17:45:00|69996.3|69976.3|69994.4|69974.4|69996.3|69977.9|69980.6|69965.3|409
1595872200000|2020-07-27 17:50:00|69994.3|69974.3|69995.9|69975.9|69997|69981.4|69987|69971.5|440
1595872500000|2020-07-27 17:55:00|69996|69976|69985.4|69975.4|69998.4|69981.3|69984.4|69968.9|507
1595872800000|2020-07-27 18:00:00|69985.3|69975.3|69985.9|69975.9|69994|69979.2|69984|69969|436
1595873100000|2020-07-27 18:05:00|69990.9|69970.9|69993.5|69973.5|69994.8|69979.8|69981.4|69966.3|405
1595873400000|2020-07-27 18:10:00|69993.3|69973.3|69994.6|69974.6|69995.9|69981.5|69986.6|69971.3|402
1595873700000|2020-07-27 18:15:00|69994.4|69974.4|69983.4|69973.4|69997.3|69982.4|69982.6|69968.1|470
1595874000000|2020-07-27 18:20:00|69983.5|69973.5|69980.3|69960.3|69987|69973.5|69972.2|69956.5|443
1595874300000|2020-07-27 18:25:00|69980.1|69960.1|69983.7|69963.7|69987.8|69972.4|69973.8|69958.5|449
1595874600000|2020-07-27 18:30:00|69983.6|69963.6|69990.7|69970.7|69992.6|69977.1|69979.2|69963.4|422
1595874900000|2020-07-27 18:35:00|69990.4|69970.4|69990.6|69970.6|69990.7|69976.1|69979.8|69964.6|295
1595875200000|2020-07-27 18:40:00|69990.5|69970.5|69988.1|69978.1|69994.2|69981|69984.2|69969.6|380
1595875500000|2020-07-27 18:45:00|69988|69978|69999.9|69989.9|70005.1|69990|69987.8|69975.5|434
1595875800000|2020-07-27 18:50:00|69999.8|69989.8|70006.9|69996.9|70007.3|69997.3|69995.7|69982.4|401
1595876100000|2020-07-27 18:55:00|70007|69997|70002|69992|70007.1|69997.1|69999.4|69985.3|473
1595876400000|2020-07-27 19:00:00|70002.1|69992.1|70004.9|69984.9|70013.6|69998|69999.5|69984.9|471
1595876700000|2020-07-27 19:05:00|70004.7|69984.7|70010|70000|70015.3|70000.5|69999.3|69984.6|440
1595877000000|2020-07-27 19:10:00|70009.9|69999.9|70015.3|70005.3|70016.5|70006.5|70008.3|69994.1|420
1595877300000|2020-07-27 19:15:00|70015.5|70005.5|70015.7|70005.7|70023.2|70008|70013.1|69999.2|444
1595877600000|2020-07-27 19:20:00|70015.9|70005.9|70011.1|69991.1|70017.1|70006.1|70005.4|69990.3|404
1595877900000|2020-07-27 19:25:00|70010.8|69990.8|70003.6|69993.6|70011|69995.9|70001.3|69986.1|413
1595878200000|2020-07-27 19:30:00|70008.6|69988.6|69999.6|69989.6|70008.8|69993.3|69997.8|69982.5|385
1595878500000|2020-07-27 19:35:00|69999.5|69989.5|70014.7|69994.7|70015.3|70000.4|69999.5|69986.2|440
1595878800000|2020-07-27 19:40:00|70014.6|69994.6|70000.7|69990.7|70017.3|70002.6|69993.5|69978.4|543
1595879100000|2020-07-27 19:45:00|70001.1|69991.1|69996|69986|70007.8|69993.5|69994.9|69979.9|455
1595879400000|2020-07-27 19:50:00|69996.9|69986.9|70001.8|69981.8|70008.9|69993.8|69996.9|69979.9|507
1595879700000|2020-07-27 19:55:00|70001.9|69981.9|69996.1|69976.1|70002.3|69986.8|69990.7|69975.8|374
1595880000000|2020-07-27 20:00:00|69996.2|69976.2|69997.6|69977.6|69998.3|69978.3|69995.6|69975.6|279
1595880300000|2020-07-27 20:05:00|69997.7|69977.7|69995.6|69975.6|69998.2|69981|69989.4|69974.2|197
1595880600000|2020-07-27 20:10:00|69995.5|69975.5|69998|69978|70000.8|69980.9|69990.6|69975.2|189
1595880900000|2020-07-27 20:15:00|69998.1|69978.1|69998.6|69978.6|69999.4|69979.4|69997.4|69977.4|172
1595881200000|2020-07-27 20:20:00|69998.7|69978.7|70000.3|69980.3|70001.6|69981.6|69998.5|69978.5|152
1595881500000|2020-07-27 20:25:00|70000.1|69980.1|70000.6|69980.6|70001.1|69986.2|69994.8|69979.1|139
1595881800000|2020-07-27 20:30:00|70001.1|69981.1|70000.3|69980.3|70001.8|69986.2|69995.5|69980.3|146
1595882100000|2020-07-27 20:35:00|70000.4|69980.4|70000.6|69980.6|70002|69986.4|69995.5|69980.1|136
1595882400000|2020-07-27 20:40:00|70000.5|69980.5|70004.4|69984.4|70004.4|69987.4|69994.7|69979.4|206
1595882700000|2020-07-27 20:45:00|70004.2|69984.2|70005.3|69985.3|70008.1|69988.1|70002.9|69982.9|177
1595883000000|2020-07-27 20:50:00|70005.4|69985.4|70006.7|69986.7|70012.9|69992.9|70004.3|69984.3|193
1595883300000|2020-07-27 20:55:00|70008.6|69988.6|70026.2|69982.1|70026.2|69996.1|70004|69980.5|379
1595883600000|2020-07-27 21:00:00|70035.1|69977|70029.1|69974.8|70036.1|69978.4|70024.2|69971.3|48
1595883900000|2020-07-27 21:05:00|70069.1|69943.3|70026.5|69965.8|70069.1|69981.7|70022.9|69943.3|146
1595884200000|2020-07-27 21:10:00|70025.9|69970.6|70027.2|69975.2|70052.7|69978.5|70022.2|69956.9|154
1595884500000|2020-07-27 21:15:00|70032.6|69977.9|70031|69962.9|70036.7|69977.9|70021.9|69956.9|112
1595884800000|2020-07-27 21:20:00|70029.5|69956.5|70032.7|69967.8|70041.8|69978.5|70021.6|69952.4|119
1595885100000|2020-07-27 21:25:00|70033.1|69967.1|70027.9|69967.6|70041.8|69977.3|70022.9|69951.3|186
1595885400000|2020-07-27 21:30:00|70028.5|69970.6|70025.9|69972.7|70031.3|69977.2|70023.3|69959|483
1595885700000|2020-07-27 21:35:00|70024.6|69974.1|70026|69964|70030.9|69975.5|70021.6|69958.2|478
1595886000000|2020-07-27 21:40:00|70026.1|69964.7|70027.2|69965|70039.7|69976.5|70023|69961.8|472
1595886300000|2020-07-27 21:45:00|70027|69969.2|70024.5|69974.4|70035.3|69979.4|70020.1|69960.6|266
1595886600000|2020-07-27 21:50:00|70024.6|69975.8|70024.4|69973.2|70036.1|69979.3|70021.4|69969.2|284
1595886900000|2020-07-27 21:55:00|70023.1|69975|70028.9|69969.3|70029.6|69979.8|70019.8|69963.2|262
1595887200000|2020-07-27 22:00:00|70028.4|69974|70000.9|69965.5|70028.4|69974|69998.1|69952|409
1595887500000|2020-07-27 22:05:00|70000.5|69965.2|70002.5|69965.7|70008.5|69970.3|69997.7|69960.1|458
1595887800000|2020-07-27 22:10:00|70003.5|69964.6|70001.4|69964.5|70009.6|69969.8|69997.6|69963.4|396
1595888100000|2020-07-27 22:15:00|70002.5|69966.5|70003.5|69967.7|70010.5|69978.4|69994|69961.6|571
1595888400000|2020-07-27 22:20:00|70003.4|69968.2|70001.3|69971|70010.6|69980.6|69989.7|69963.8|486
1595888700000|2020-07-27 22:25:00|70001.1|69971.1|69999.8|69969|70008.6|69978.5|69992.8|69965.8|582
1595889000000|2020-07-27 22:30:00|69999.7|69968.7|70002|69967.2|70005.9|69974.7|69990.5|69962.9|542
1595889300000|2020-07-27 22:35:00|70001.7|69966.9|69989.7|69969.7|70006.7|69972.6|69984.1|69960.9|597
1595889600000|2020-07-27 22:40:00|69989.8|69969.8|69986.4|69966.4|69991.6|69971.6|69985.1|69965.1|474
1595889900000|2020-07-27 22:45:00|69986.3|69966.3|69988|69968|69992.3|69972.3|69985.5|69965.5|527
1595890200000|2020-07-27 22:50:00|69987.7|69967.7|69985.1|69965.1|69990.9|69970.9|69982.9|69962.9|504
1595890500000|2020-07-27 22:55:00|69985.5|69965.5|69983.6|69963.6|69989.8|69969.8|69981.8|69961.8|631
1595890800000|2020-07-27 23:00:00|69982.6|69962.6|69988.1|69968.1|69989.7|69969.7|69982.6|69962.6|432
1595891100000|2020-07-27 23:05:00|69988.5|69968.5|69989.6|69969.6|69991.4|69971.4|69986|69966|355
1595891400000|2020-07-27 23:10:00|69990.6|69970.6|69982.8|69962.8|69991.9|69971.9|69980.7|69960.7|452
1595891700000|2020-07-27 23:15:00|69982.7|69962.7|69992.6|69972.6|69993.9|69973.9|69973.3|69953.3|517
1595892000000|2020-07-27 23:20:00|69992.8|69972.8|69993.5|69973.5|69995.5|69975.5|69988.5|69968.5|570
1595892300000|2020-07-27 23:25:00|69993.7|69973.7|69988.3|69968.3|69994.6|69974.6|69986.9|69966.9|493
1595892600000|2020-07-27 23:30:00|69988.5|69968.5|69987.8|69967.8|69989.2|69969.2|69984.9|69964.9|416
1595892900000|2020-07-27 23:35:00|69987.9|69967.9|69984.5|69964.5|69989.3|69969.3|69983.4|69963.4|364
1595893200000|2020-07-27 23:40:00|69984.8|69964.8|69979.3|69959.3|69985.7|69965.7|69979.2|69959.2|347
1595893500000|2020-07-27 23:45:00|69979.9|69959.9|69978|69958|69980.5|69960.5|69973.6|69953.6|432
1595893800000|2020-07-27 23:50:00|69978.1|69958.1|69978|69958|69981|69961|69972.8|69952.8|361
1595894100000|2020-07-27 23:55:00|69977.6|69957.6|69974|69954|69978.9|69958.9|69971.9|69951.9|352
1595894400000|2020-07-28 00:00:00|69974.3|69954.3|69958.1|69938.1|69974.8|69954.8|69950.6|69930.6|629
1595894700000|2020-07-28 00:05:00|69957.4|69937.4|69956.5|69936.5|69961.4|69941.4|69951.6|69931.6|665
1595895000000|2020-07-28 00:10:00|69956.2|69936.2|69938|69918|69956.7|69936.7|69931.1|69911.1|658
1595895300000|2020-07-28 00:15:00|69938.1|69918.1|69943.9|69923.9|69945.8|69925.8|69935|69915|482
1595895600000|2020-07-28 00:20:00|69943.8|69923.8|69944.6|69924.6|69953.6|69933.6|69935.3|69915.3|589
1595895900000|2020-07-28 00:25:00|69944.5|69924.5|69935.8|69915.8|69947.3|69927.3|69935.6|69915.6|504
1595896200000|2020-07-28 00:30:00|69935.9|69915.9|69942|69922|69947.4|69927.4|69935.5|69915.5|491
1595896500000|2020-07-28 00:35:00|69941.9|69921.9|69943.2|69923.2|69944.9|69924.9|69940.3|69920.3|449
1595896800000|2020-07-28 00:40:00|69943.4|69923.4|69943.2|69923.2|69944.1|69924.1|69935.7|69915.7|511
1595897100000|2020-07-28 00:45:00|69943.3|69923.3|69934.1|69914.1|69944.4|69924.4|69933.3|69913.3|363
1595897400000|2020-07-28 00:50:00|69934|69914|69922.8|69902.8|69938.2|69918.2|69912.4|69892.4|685
1595897700000|2020-07-28 00:55:00|69922.6|69902.6|69926.4|69906.4|69931.8|69911.8|69922.6|69902.6|730
1595898000000|2020-07-28 01:00:00|69926.7|69906.7|69921.6|69901.6|69931.8|69916.2|69914|69894|744
1595898300000|2020-07-28 01:05:00|69921.5|69901.5|69932.6|69912.6|69938|69922.1|69912.5|69896.7|903
1595898600000|2020-07-28 01:10:00|69932.4|69912.4|69911.9|69891.9|69934.4|69919.5|69910.9|69890.9|770
1595898900000|2020-07-28 01:15:00|69912.4|69892.4|69877.6|69857.6|69915|69895|69873.5|69853.5|813
1595899200000|2020-07-28 01:20:00|69877.2|69857.2|69886.3|69876.3|69894.7|69879.6|69870.6|69853.2|727
1595899500000|2020-07-28 01:25:00|69886.5|69876.5|69884|69874|69899.7|69886.6|69878.9|69862.5|746
1595899800000|2020-07-28 01:30:00|69884.4|69874.4|69902.5|69892.5|69914.3|69899.2|69879.7|69864.3|873
1595900100000|2020-07-28 01:35:00|69902.6|69892.6|69909|69889|69932.8|69913.6|69898.3|69886.8|877
1595900400000|2020-07-28 01:40:00|69904.6|69894.6|69909.3|69899.3|69911.4|69899.6|69885.9|69872.7|824
1595900700000|2020-07-28 01:45:00|69909.2|69899.2|69912.3|69902.3|69919.1|69906.2|69903.2|69893.2|760
1595901000000|2020-07-28 01:50:00|69912.6|69902.6|69914.9|69904.9|69926.1|69914.8|69910.1|69900.1|745
1595901300000|2020-07-28 01:55:00|69915|69905|69921.1|69911.1|69931.8|69921.8|69909.9|69899.9|722
1595901600000|2020-07-28 02:00:00|69921.3|69911.3|69925.7|69915.7|69931.8|69921.8|69912.4|69902.4|699
1595901900000|2020-07-28 02:05:00|69926.5|69916.5|69941.6|69931.6|69947.7|69937.7|69923.9|69913.9|601
1595902200000|2020-07-28 02:10:00|69941.7|69931.7|69928.1|69918.1|69946.7|69936.7|69921.2|69906.6|657
1595902500000|2020-07-28 02:15:00|69928.2|69918.2|69925.7|69915.7|69935.4|69925.4|69920.2|69910.2|552
1595902800000|2020-07-28 02:20:00|69925.5|69915.5|69909.7|69899.7|69931.1|69921.1|69905.4|69895.4|719
1595903100000|2020-07-28 02:25:00|69911.1|69901.1|69900.7|69890.7|69911.1|69901.1|69892.8|69881.9|712
1595903400000|2020-07-28 02:30:00|69900.3|69890.3|69892.9|69882.9|69908.9|69898.9|69892.9|69882.9|664
1595903700000|2020-07-28 02:35:00|69893|69883|69914.6|69904.6|69916.8|69906.8|69886.9|69874.8|778
1595904000000|2020-07-28 02:40:00|69914.5|69904.5|69920.5|69910.5|69922.9|69912.9|69910.8|69900.8|685
1595904300000|2020-07-28 02:45:00|69920.9|69910.9|69931.8|69921.8|69935.6|69925.6|69920|69910|639
1595904600000|2020-07-28 02:50:00|69931.6|69921.6|69935.5|69925.5|69943.1|69932.3|69925.7|69915.7|639
1595904900000|2020-07-28 02:55:00|69935.8|69925.8|69946.8|69936.8|69950.9|69940.9|69932.9|69922.9|641
1595905200000|2020-07-28 03:00:00|69947.2|69937.2|69959.1|69939.1|69959.1|69944.3|69938.6|69924.3|674
1595905500000|2020-07-28 03:05:00|69959.4|69939.4|70003.5|69983.5|70044.6|70024.6|69950.3|69939.4|1000
1595905800000|2020-07-28 03:10:00|70003.8|69983.8|70006.5|69996.5|70021.4|70005.7|69986.7|69971.2|879
1595906100000|2020-07-28 03:15:00|70007.4|69997.4|69993.4|69983.4|70015.2|70000.2|69987.9|69975.3|813
1595906400000|2020-07-28 03:20:00|69993.6|69983.6|70000.7|69990.7|70003.8|69992.7|69981.8|69969.6|775
1595906700000|2020-07-28 03:25:00|70000.9|69990.9|69997.9|69987.9|70019.2|70005.1|69994.9|69984.9|716
1595907000000|2020-07-28 03:30:00|69997.8|69987.8|69997|69987|70000.4|69990.4|69986.5|69976.5|569
1595907300000|2020-07-28 03:35:00|69997.3|69987.3|69995.9|69985.9|70000.2|69990.2|69979.9|69967.4|663
1595907600000|2020-07-28 03:40:00|69995.3|69985.3|70004.5|69994.5|70006.4|69996.4|69993.1|69983.1|550
1595907900000|2020-07-28 03:45:00|70004.4|69994.4|70030.2|70020.2|70033.5|70022.2|70000.7|69990.7|661
1595908200000|2020-07-28 03:50:00|70030.1|70020.1|70066.9|70046.9|70070.6|70053.5|70025.1|70007.8|772
1595908500000|2020-07-28 03:55:00|70061.3|70051.3|70034.9|70024.9|70085.7|70067.1|70029.8|70015.7|778
1595908800000|2020-07-28 04:00:00|70035|70025|70037.5|70027.5|70048.1|70035.9|70017.7|70002.8|720
1595909100000|2020-07-28 04:05:00|70037.4|70027.4|70033|70023|70043.4|70033.4|70029.4|70016.9|630
1595909400000|2020-07-28 04:10:00|70033.2|70023.2|70049.6|70039.6|70050.7|70040.7|70032.3|70018.7|593
1595909700000|2020-07-28 04:15:00|70049.3|70039.3|70061.5|70051.5|70069.4|70056|70046.2|70031.6|626
1595910000000|2020-07-28 04:20:00|70061.6|70051.6|70047.2|70037.2|70066.2|70051.8|70045.1|70035.1|694
1595910300000|2020-07-28 04:25:00|70047.4|70037.4|70050.2|70040.2|70052.9|70042.9|70040|70030|558
1595910600000|2020-07-28 04:30:00|70050.1|70040.1|70046|70036|70051|70041|70040.9|70030.9|599
1595910900000|2020-07-28 04:35:00|70046.2|70036.2|70053.5|70043.5|70058.7|70048.7|70045.7|70035.7|538
1595911200000|2020-07-28 04:40:00|70053.3|70043.3|70053.2|70043.2|70056.9|70046.9|70048.9|70038.9|443
1595911500000|2020-07-28 04:45:00|70053.1|70043.1|70049.9|70039.9|70056.9|70046.9|70046.4|70036.4|416
1595911800000|2020-07-28 04:50:00|70050.1|70040.1|70048|70038|70051.9|70040.4|70039.5|70028.6|468
1595912100000|2020-07-28 04:55:00|70048.1|70038.1|70057.8|70047.8|70062|70049|70044|70030.4|463
1595912400000|2020-07-28 05:00:00|70058|70048|70059.2|70049.2|70066.2|70056.2|70051.4|70041.4|526
1595912700000|2020-07-28 05:05:00|70060.2|70050.2|70062.7|70052.7|70078.7|70068.7|70059.9|70049.9|694
1595913000000|2020-07-28 05:10:00|70067.4|70047.4|70049.1|70039.1|70067.4|70051.9|70047.2|70037.2|590
1595913300000|2020-07-28 05:15:00|70049.4|70039.4|70055.2|70045.2|70059.8|70049.8|70049.4|70037.3|433
1595913600000|2020-07-28 05:20:00|70055|70045|70069.3|70059.3|70073.8|70063.8|70054.6|70044.6|563
1595913900000|2020-07-28 05:25:00|70069.5|70059.5|70083|70073|70083.4|70073|70067.6|70057.6|587
1595914200000|2020-07-28 05:30:00|70082.9|70072.9|70062.8|70052.8|70088.3|70078.3|70062.2|70052.2|741
1595914500000|2020-07-28 05:35:00|70062.9|70052.9|70055|70045|70067|70053.7|70052.4|70042.4|537
1595914800000|2020-07-28 05:40:00|70055.2|70045.2|70050|70040|70060.5|70050.5|70046.6|70036.6|571
1595915100000|2020-07-28 05:45:00|70050.1|70040.1|70032.6|70022.6|70050.2|70040.2|70028.8|70018.8|619
1595915400000|2020-07-28 05:50:00|70032.5|70022.5|70033.4|70023.4|70037.7|70027.7|70024.6|70014.6|577
1595915700000|2020-07-28 05:55:00|70033.2|70023.2|70023.2|70013.2|70044.9|70034.9|70022.8|70012.8|674
1595916000000|2020-07-28 06:00:00|70023.1|70013.1|70018.6|70008.6|70025.5|70015.5|70011.6|70001.6|727
1595916300000|2020-07-28 06:05:00|70018.5|70008.5|70021.5|70011.5|70029.2|70014.8|70013.5|70003.5|611
1595916600000|2020-07-28 06:10:00|70021.7|70011.7|70032.4|70022.4|70039|70029|70020|70010|624
1595916900000|2020-07-28 06:15:00|70033.1|70023.1|70035.4|70025.4|70039.4|70029.4|70026.2|70016.2|610
1595917200000|2020-07-28 06:20:00|70035.3|70025.3|70043.9|70033.9|70044|70034|70028.7|70018.7|545
1595917500000|2020-07-28 06:25:00|70043.8|70033.8|70037.6|70027.6|70047.9|70037.9|70030.9|70020.9|635
1595917800000|2020-07-28 06:30:00|70037.3|70027.3|70029.6|70019.6|70041.3|70031.3|70029.4|70019.4|645
1595918100000|2020-07-28 06:35:00|70030.7|70020.7|70030.2|70020.2|70039.9|70029.9|70029.1|70019.1|486
1595918400000|2020-07-28 06:40:00|70030.1|70020.1|70029.3|70019.3|70039.8|70029.8|70025.5|70015.5|576
1595918700000|2020-07-28 06:45:00|70029.2|70019.2|70036.5|70026.5|70036.6|70026.6|70020.9|70010.9|553
1595919000000|2020-07-28 06:50:00|70036.1|70026.1|70042.2|70032.2|70046.3|70036.3|70029.2|70019.2|487
1595919300000|2020-07-28 06:55:00|70042.5|70032.5|70020.1|70010.1|70044.7|70032.7|70010.6|69996.9|646
1595919600000|2020-07-28 07:00:00|70020.6|70010.6|70010.3|70000.3|70032.7|70017.7|70005.7|69995.7|634
1595919900000|2020-07-28 07:05:00|70010.2|70000.2|70016.3|70006.3|70016.9|70006.9|70004|69994|568
1595920200000|2020-07-28 07:10:00|70016.1|70006.1|70020|70010|70037|70021.9|70015.5|70002.6|703
1595920500000|2020-07-28 07:15:00|70020.1|70010.1|70024|70014|70026.1|70016.1|70015.3|70005.3|560
1595920800000|2020-07-28 07:20:00|70024.1|70014.1|70041.6|70031.6|70048.1|70038.1|70024.1|70014.1|645
1595921100000|2020-07-28 07:25:00|70041.5|70031.5|70040.7|70030.7|70045.8|70035.8|70033.5|70023.5|578
1595921400000|2020-07-28 07:30:00|70040.6|70030.6|70081.4|70071.4|70084.3|70074.3|70031.7|70021.7|811
1595921700000|2020-07-28 07:35:00|70081.6|70071.6|70101.1|70091.1|70102.4|70092.4|70079.2|70069.1|791
1595922000000|2020-07-28 07:40:00|70101|70091|70093.1|70083.1|70108.8|70098.8|70090.8|70080.8|717
1595922300000|2020-07-28 07:45:00|70093.4|70083.4|70092.8|70082.8|70111.7|70096.7|70089.1|70079.1|663
1595922600000|2020-07-28 07:50:00|70092.7|70082.7|70102.3|70092.3|70108.9|70098.9|70087.7|70077.7|638
1595922900000|2020-07-28 07:55:00|70102.1|70092.1|70097.7|70087.7|70111.1|70101.1|70094|70084|743
1595923200000|2020-07-28 08:00:00|70097.6|70087.6|70088|70078|70097.9|70087.9|70082.4|70069.4|682
1595923500000|2020-07-28 08:05:00|70088.6|70078.6|70101.3|70091.3|70107.1|70092.5|70083.7|70070.5|654
1595923800000|2020-07-28 08:10:00|70101.5|70091.5|70089.3|70079.3|70110.9|70100.9|70086.1|70076.1|605
1595924100000|2020-07-28 08:15:00|70089.2|70079.2|70113.6|70103.6|70113.8|70103.8|70089.2|70079.2|569
1595924400000|2020-07-28 08:20:00|70113.5|70103.5|70117.9|70107.9|70129.3|70114.7|70105.4|70095.4|609
1595924700000|2020-07-28 08:25:00|70118.1|70108.1|70096.4|70086.4|70123.1|70113.1|70090|70080|588
1595925000000|2020-07-28 08:30:00|70095.8|70085.8|70077.1|70067.1|70101.5|70091.5|70077.1|70067.1|532
1595925300000|2020-07-28 08:35:00|70077.2|70067.2|70081.3|70071.3|70088.2|70078.2|70076.6|70064.7|479
1595925600000|2020-07-28 08:40:00|70081.4|70071.4|70086.9|70076.9|70087.7|70077.7|70076.4|70064.5|462
1595925900000|2020-07-28 08:45:00|70086.6|70076.6|70070.4|70060.4|70088.5|70078.5|70067.4|70057.4|519
1595926200000|2020-07-28 08:50:00|70070.5|70060.5|70050.3|70040.3|70073.5|70063.5|70050.3|70040.3|539
1595926500000|2020-07-28 08:55:00|70050.1|70040.1|70051.3|70041.3|70060.4|70050.4|70041.1|70031.1|649
1595926800000|2020-07-28 09:00:00|70051.2|70041.2|70054.9|70044.9|70058|70046.3|70045.5|70035|575
1595927100000|2020-07-28 09:05:00|70054.8|70044.8|70049.6|70039.6|70054.8|70044.8|70039.3|70029.3|510
1595927400000|2020-07-28 09:10:00|70049.5|70039.5|70062.1|70052.1|70062.8|70052.8|70048.4|70038.4|477
1595927700000|2020-07-28 09:15:00|70062|70052|70062.5|70052.5|70068.9|70056.2|70054.2|70042.6|464
1595928000000|2020-07-28 09:20:00|70062.1|70052.1|70061|70051|70073.4|70063.4|70060.9|70050.9|533
1595928300000|2020-07-28 09:25:00|70061.2|70051.2|70059.4|70049.4|70067.1|70052.7|70050.1|70038.8|528
1595928600000|2020-07-28 09:30:00|70059.3|70049.3|70065.5|70055.5|70065.7|70055.7|70047.4|70037.3|636
1595928900000|2020-07-28 09:35:00|70065.3|70055.3|70064.2|70054.2|70073.6|70058.7|70057.8|70047.8|463
1595929200000|2020-07-28 09:40:00|70064.3|70054.3|70059.4|70049.4|70068.5|70057.6|70055.9|70043.3|527
1595929500000|2020-07-28 09:45:00|70059.3|70049.3|70047.6|70037.6|70068.3|70053.4|70040.5|70026.2|609
1595929800000|2020-07-28 09:50:00|70047.9|70037.9|70056.4|70046.4|70064.7|70051.5|70043|70033|646
1595930100000|2020-07-28 09:55:00|70056|70046|70052.8|70042.8|70072|70055.4|70048.2|70033.1|720
1595930400000|2020-07-28 10:00:00|70053.4|70043.4|70059.9|70039.9|70065|70051.3|70044.9|70029.6|790
1595930700000|2020-07-28 10:05:00|70060|70040|70068.4|70048.4|70073.9|70058.8|70055.6|70039.9|658
1595931000000|2020-07-28 10:10:00|70068.5|70048.5|70074|70054|70074|70058.5|70062.6|70048.1|470
1595931300000|2020-07-28 10:15:00|70069|70059|70057.2|70047.2|70074.7|70060.1|70054.7|70044.7|489
1595931600000|2020-07-28 10:20:00|70056.6|70046.6|70061.2|70051.2|70063.7|70053.7|70056.6|70046.6|365
1595931900000|2020-07-28 10:25:00|70060.7|70050.7|70055.1|70045.1|70063.9|70053.9|70048.4|70034.7|423
1595932200000|2020-07-28 10:30:00|70055|70045|70051.4|70041.4|70063|70050|70046|70036|473
1595932500000|2020-07-28 10:35:00|70051.7|70041.7|70048.6|70038.6|70055.2|70044.8|70046|70034.8|422
1595932800000|2020-07-28 10:40:00|70048.5|70038.5|70044.4|70034.4|70051.4|70041.4|70043.9|70033.9|404
1595933100000|2020-07-28 10:45:00|70044.5|70034.5|70033.2|70023.2|70045.9|70035.9|70031.7|70014.6|509
1595933400000|2020-07-28 10:50:00|70033.1|70023.1|70023.9|70013.9|70036|70024.6|70020.6|70010.1|579
1595933700000|2020-07-28 10:55:00|70023.2|70013.2|70019|70009|70035.2|70025.2|70018.4|70004.7|416
1595934000000|2020-07-28 11:00:00|70018.7|70008.7|70018.5|70008.5|70022.1|70012.1|70014.8|70004.8|447
1595934300000|2020-07-28 11:05:00|70018.4|70008.4|70012.3|70002.3|70022|70010.2|70010.5|69997.8|450
1595934600000|2020-07-28 11:10:00|70012.5|70002.5|70017.6|70007.6|70024.3|70014.3|70012.2|70002.2|443
1595934900000|2020-07-28 11:15:00|70018|70008|70032.9|70022.9|70038.9|70028.9|70017.9|70007.9|615
1595935200000|2020-07-28 11:20:00|70032.7|70022.7|70025.4|70015.4|70034|70023.7|70024.6|70010.8|489
1595935500000|2020-07-28 11:25:00|70025.9|70015.9|70036|70026|70036|70026|70025.7|70015.7|424
1595935800000|2020-07-28 11:30:00|70036.4|70026.4|70042.1|70032.1|70046.4|70036.4|70032.9|70022.9|588
1595936100000|2020-07-28 11:35:00|70042.2|70032.2|70043|70033|70054.4|70044.4|70038.9|70025.5|612
1595936400000|2020-07-28 11:40:00|70043.2|70033.2|70051.7|70041.7|70055.3|70044.3|70041.6|70029.7|544
1595936700000|2020-07-28 11:45:00|70051.8|70041.8|70063.9|70053.9|70065.1|70055.1|70051.8|70037.5|651
1595937000000|2020-07-28 11:50:00|70063.8|70053.8|70074.2|70054.2|70074.6|70059.5|70053.9|70040.4|649
1595937300000|2020-07-28 11:55:00|70074.3|70054.3|70070.3|70060.3|70082.6|70070.2|70061.6|70047.7|555
1595937600000|2020-07-28 12:00:00|70069.6|70059.6|70054|70044|70069.6|70059.6|70050.7|70037.6|799
1595937900000|2020-07-28 12:05:00|70054.9|70044.9|70054.4|70044.4|70067.8|70052.9|70046.2|70034.5|632
1595938200000|2020-07-28 12:10:00|70054|70044|70046.7|70036.7|70062.5|70050.2|70043.3|70028.7|636
1595938500000|2020-07-28 12:15:00|70046.8|70036.8|70050.3|70040.3|70055|70043.7|70042.3|70030.5|593
1595938800000|2020-07-28 12:20:00|70050.1|70040.1|70038.8|70028.8|70058.4|70046.1|70037.8|70023.7|558
1595939100000|2020-07-28 12:25:00|70038.3|70028.3|70026.8|70016.8|70038.8|70028.3|70026.2|70016.2|616
1595939400000|2020-07-28 12:30:00|70026.4|70016.4|70031.5|70021.5|70038.7|70024.8|70025.8|70012.6|623
1595939700000|2020-07-28 12:35:00|70030.8|70020.8|70029.3|70019.3|70038.6|70027.2|70026.9|70013.8|609
1595940000000|2020-07-28 12:40:00|70029.4|70019.4|70029.8|70019.8|70031.3|70021.3|70020.7|70010.7|620
1595940300000|2020-07-28 12:45:00|70029.9|70019.9|70028.6|70018.6|70039.5|70025|70026.8|70013.9|606
1595940600000|2020-07-28 12:50:00|70028.8|70018.8|70025.5|70015.5|70034.8|70024.7|70024.4|70009.8|486
1595940900000|2020-07-28 12:55:00|70025.1|70015.1|70026.2|70006.2|70039.2|70026.6|70021.6|70005.6|568
1595941200000|2020-07-28 13:00:00|70027.1|70007.1|70025.9|70015.9|70033.4|70020|70022.6|70007.1|590
1595941500000|2020-07-28 13:05:00|70026|70016|70036.4|70026.4|70049.8|70034.6|70025.9|70013.7|688
1595941800000|2020-07-28 13:10:00|70036.5|70026.5|70032.1|70022.1|70041.9|70029.3|70026.2|70011.1|745
1595942100000|2020-07-28 13:15:00|70032.8|70022.8|70026.6|70016.6|70046.1|70031.9|70023.1|70008.1|751
1595942400000|2020-07-28 13:20:00|70026.8|70016.8|70028.5|70018.5|70038.9|70023.9|70022.9|70009|562
1595942700000|2020-07-28 13:25:00|70028.3|70018.3|70035.8|70015.8|70041.1|70026.3|70027.9|70014.1|603
1595943000000|2020-07-28 13:30:00|70029.6|70019.6|70029.3|70019.3|70044.7|70029.1|70006.6|69986.6|993
1595943300000|2020-07-28 13:35:00|70029.5|70019.5|70024.7|70014.7|70045.2|70031|70016.5|70001.1|914
1595943600000|2020-07-28 13:40:00|70024.6|70014.6|70024.8|70004.8|70034.3|70020.8|70017.9|70002.7|791
1595943900000|2020-07-28 13:45:00|70024.9|70004.9|70022.3|70002.3|70027.7|70013.6|70012.5|69997.6|729
1595944200000|2020-07-28 13:50:00|70018.5|70008.5|70051.5|70041.5|70058.6|70043|70017.1|70002.2|818
1595944500000|2020-07-28 13:55:00|70057.5|70037.5|70045.4|70025.4|70057.5|70042.5|70040|70023.2|629
1595944800000|2020-07-28 14:00:00|70045.8|70025.8|70054.7|70034.7|70056.2|70039.5|70039|70021.4|792
1595945100000|2020-07-28 14:05:00|70054.6|70034.6|70058.3|70038.3|70065.7|70047.9|70051.2|70034|826
1595945400000|2020-07-28 14:10:00|70058.2|70038.2|70045.4|70025.4|70058.4|70042|70038.8|70023.2|830
1595945700000|2020-07-28 14:15:00|70045.1|70025.1|70041.1|70021.1|70048.1|70031.7|70030.9|70015.1|818
1595946000000|2020-07-28 14:20:00|70041|70021|70044.7|70024.7|70048.3|70032.5|70033.1|70016.9|748
1595946300000|2020-07-28 14:25:00|70044.3|70024.3|70054.5|70034.5|70058.8|70042|70041.2|70023.1|758
1595946600000|2020-07-28 14:30:00|70054.3|70034.3|70064.4|70044.4|70065.2|70049|70046.1|70028.3|762
1595946900000|2020-07-28 14:35:00|70064.7|70044.7|70055.8|70035.8|70066.3|70050.7|70048.9|70033.7|751
1595947200000|2020-07-28 14:40:00|70056|70036|70064.2|70044.2|70065.2|70050.7|70049.8|70034.5|753
1595947500000|2020-07-28 14:45:00|70059.1|70049.1|70058.1|70048.1|70067.6|70053.1|70054.5|70039.5|678
1595947800000|2020-07-28 14:50:00|70062.8|70042.8|70047.9|70037.9|70063|70047.2|70046.6|70032|722
1595948100000|2020-07-28 14:55:00|70048|70038|70037.9|70027.9|70054|70038|70037.7|70022.9|781
1595948400000|2020-07-28 15:00:00|70038.2|70028.2|70061.4|70041.4|70064.7|70050.3|70038.1|70023.6|814
1595948700000|2020-07-28 15:05:00|70061.5|70041.5|70065.3|70045.3|70079.9|70066.1|70057.2|70041.5|640
1595949000000|2020-07-28 15:10:00|70065.2|70045.2|70054.6|70034.6|70066.2|70050.4|70048.5|70033.1|639
1595949300000|2020-07-28 15:15:00|70055.1|70035.1|70061.6|70041.6|70062.2|70047.5|70048.7|70034|613
1595949600000|2020-07-28 15:20:00|70061.7|70041.7|70048.2|70028.2|70063.8|70048.5|70042.6|70028.2|633
1595949900000|2020-07-28 15:25:00|70048.3|70028.3|70053.3|70033.3|70057|70039.3|70043|70027.7|566
1595950200000|2020-07-28 15:30:00|70053.2|70033.2|70033|70013|70054.3|70036.6|70027.8|70012.5|612
1595950500000|2020-07-28 15:35:00|70032.6|70012.6|70022|70002|70034.4|70017.5|70016.8|70000.1|688
1595950800000|2020-07-28 15:40:00|70021.8|70001.8|70023.9|70003.9|70028.5|70011.2|70009.7|69994.4|658
1595951100000|2020-07-28 15:45:00|70024.4|70004.4|70020|70000|70028.7|70013.4|70012.2|69997.3|619
1595951400000|2020-07-28 15:50:00|70019.9|69999.9|70024.7|70004.7|70028.1|70012.8|70015|69999.8|518
1595951700000|2020-07-28 15:55:00|70024.8|70004.8|70032.5|70012.5|70038.2|70023.2|70017.8|70002.7|563
1595952000000|2020-07-28 16:00:00|70027.4|70017.4|70032.7|70012.7|70038|70023.7|70025.8|70010.4|606
1595952300000|2020-07-28 16:05:00|70032.6|70012.6|70045.9|70025.9|70046.7|70031.8|70028.3|70012.6|604
1595952600000|2020-07-28 16:10:00|70046|70026|70049.6|70029.6|70051.4|70036.2|70040|70023.3|615
1595952900000|2020-07-28 16:15:00|70050|70030|70054.6|70034.6|70054.6|70037.4|70038.5|70023.6|608
1595953200000|2020-07-28 16:20:00|70054.2|70034.2|70055.6|70035.6|70063.8|70048.8|70049.6|70034.2|523
1595953500000|2020-07-28 16:25:00|70055.7|70035.7|70059.8|70039.8|70061|70045|70051.8|70033.6|487
1595953800000|2020-07-28 16:30:00|70059.7|70039.7|70059.4|70039.4|70061.7|70045.8|70055.7|70036.7|533
1595954100000|2020-07-28 16:35:00|70059|70039|70058.8|70038.8|70061|70044.5|70050.8|70035.5|517
1595954400000|2020-07-28 16:40:00|70059|70039|70061.2|70041.2|70061.8|70045.9|70054.6|70038.2|486
1595954700000|2020-07-28 16:45:00|70061.3|70041.3|70061.6|70041.6|70064.9|70048.2|70057.1|70038.3|462
1595955000000|2020-07-28 16:50:00|70061.5|70041.5|70060.9|70040.9|70062.4|70046.6|70055.1|70039.8|427
1595955300000|2020-07-28 16:55:00|70061|70041|70062.8|70042.8|70063.9|70048.3|70056.2|70040.4|397
1595955600000|2020-07-28 17:00:00|70062.6|70042.6|70056.3|70046.3|70064.4|70049.3|70055.7|70040.7|394
1595955900000|2020-07-28 17:05:00|70056.5|70046.5|70061.3|70041.3|70062.9|70046.6|70054.9|70040.3|371
1595956200000|2020-07-28 17:10:00|70061.4|70041.4|70058.8|70038.8|70061.7|70044.6|70053.5|70038.1|422
1595956500000|2020-07-28 17:15:00|70059|70039|70060|70040|70062.9|70047.4|70054.2|70038.7|397
1595956800000|2020-07-28 17:20:00|70059.9|70039.9|70063.4|70043.4|70064.5|70049|70053.4|70038.3|418
1595957100000|2020-07-28 17:25:00|70063.3|70043.3|70068.5|70048.5|70070|70054.6|70059|70043.3|420
1595957400000|2020-07-28 17:30:00|70068.3|70048.3|70065.9|70045.9|70069.4|70054|70060.6|70045.6|395
1595957700000|2020-07-28 17:35:00|70065.7|70045.7|70063.6|70043.6|70067.6|70052.4|70060.4|70043.3|368
1595958000000|2020-07-28 17:40:00|70063.7|70043.7|70064.6|70044.6|70065.4|70050.5|70057.6|70042.1|385
1595958300000|2020-07-28 17:45:00|70064.5|70044.5|70058.2|70038.2|70065.2|70050.2|70057.3|70037.3|366
1595958600000|2020-07-28 17:50:00|70058.3|70038.3|70056.1|70036.1|70062.6|70045.1|70055.1|70035.7|361
1595958900000|2020-07-28 17:55:00|70055.8|70035.8|70061.2|70041.2|70062.1|70045.8|70052.1|70032.7|435
1595959200000|2020-07-28 18:00:00|70061|70041|70062.7|70042.7|70064.1|70047.2|70055.6|70038.8|449
1595959500000|2020-07-28 18:05:00|70062.6|70042.6|70070.5|70050.5|70072.7|70058.3|70057.5|70042.5|424
1595959800000|2020-07-28 18:10:00|70070.6|70050.6|70075|70055|70075.3|70059.9|70063.3|70048.5|364
1595960100000|2020-07-28 18:15:00|70075.1|70055.1|70072.2|70062.2|70077.7|70062.4|70069.9|70054.8|317
1595960400000|2020-07-28 18:20:00|70072.1|70062.1|70075.2|70055.2|70076|70062.6|70069.4|70053.8|338
1595960700000|2020-07-28 18:25:00|70075.1|70055.1|70077.2|70057.2|70078.7|70063.6|70070.8|70055.1|349
1595961000000|2020-07-28 18:30:00|70077.1|70057.1|70077|70057|70077.6|70062.4|70070.7|70055.4|319
1595961300000|2020-07-28 18:35:00|70072.1|70062.1|70072|70052|70077.2|70062.1|70065.8|70051.3|354
1595961600000|2020-07-28 18:40:00|70071.9|70051.9|70074|70054|70075.3|70059.4|70067.2|70051.4|344
1595961900000|2020-07-28 18:45:00|70073.6|70053.6|70068.5|70058.5|70075.2|70060.6|70067.4|70052.9|348
1595962200000|2020-07-28 18:50:00|70073.2|70053.2|70072.6|70052.6|70074.4|70059.6|70067.1|70052.1|343
1595962500000|2020-07-28 18:55:00|70072.5|70052.5|70078|70058|70078|70063.7|70060|70045.2|474
1595962800000|2020-07-28 19:00:00|70077.4|70057.4|70084.1|70064.1|70084.9|70068.1|70072.1|70056.7|571
1595963100000|2020-07-28 19:05:00|70084.8|70064.8|70083.9|70063.9|70086.3|70070|70076.8|70057.1|580
1595963400000|2020-07-28 19:10:00|70084.1|70064.1|70088.6|70068.6|70089.4|70073|70078.5|70060.4|493
1595963700000|2020-07-28 19:15:00|70088.5|70068.5|70082.7|70062.7|70090.1|70074.3|70082.3|70062.3|502
1595964000000|2020-07-28 19:20:00|70082.4|70062.4|70084.6|70064.6|70086|70070.4|70077.3|70059.5|470
1595964300000|2020-07-28 19:25:00|70084.7|70064.7|70088.6|70068.6|70089|70073.9|70078.8|70063.7|474
1595964600000|2020-07-28 19:30:00|70088.7|70068.7|70088.2|70068.2|70090.3|70075.5|70080|70065|473
1595964900000|2020-07-28 19:35:00|70088.3|70068.3|70086.1|70066.1|70088.3|70070.9|70080|70064.7|405
1595965200000|2020-07-28 19:40:00|70086.2|70066.2|70087.7|70067.7|70088.7|70073.7|70082.1|70066|355
1595965500000|2020-07-28 19:45:00|70087.8|70067.8|70088.1|70068.1|70089.6|70074.7|70082|70066.5|387
1595965800000|2020-07-28 19:50:00|70083.4|70073.4|70088.4|70068.4|70089.6|70074.3|70082.1|70066.9|494
1595966100000|2020-07-28 19:55:00|70088.5|70068.5|70102.6|70082.6|70104.1|70084.1|70082.9|70068|448
1595966400000|2020-07-28 20:00:00|70102.5|70082.5|70097.8|70077.8|70102.5|70082.5|70095.8|70075.8|234
1595966700000|2020-07-28 20:05:00|70097|70077|70101.7|70081.7|70102.1|70082.1|70096.1|70076.1|177
1595967000000|2020-07-28 20:10:00|70101.6|70081.6|70095.5|70075.5|70103.4|70083.4|70094.6|70074.6|221
1595967300000|2020-07-28 20:15:00|70095.6|70075.6|70097.7|70077.7|70102.2|70082.2|70095.4|70075.4|182
1595967600000|2020-07-28 20:20:00|70097.5|70077.5|70096.3|70076.3|70097.8|70077.8|70096.1|70076.1|144
1595967900000|2020-07-28 20:25:00|70096.8|70076.8|70098.4|70078.4|70098.4|70078.4|70095.8|70075.8|190
1595968200000|2020-07-28 20:30:00|70096.1|70076.1|70099.7|70079.7|70100.4|70080.4|70095.8|70075.8|160
1595968500000|2020-07-28 20:35:00|70099.8|70079.8|70097.1|70077.1|70099.8|70079.8|70096.4|70076.4|158
1595968800000|2020-07-28 20:40:00|70098.9|70078.9|70097.1|70077.1|70101.3|70081.3|70095.7|70075.7|174
1595969100000|2020-07-28 20:45:00|70096.9|70076.9|70098.2|70078.2|70100.2|70080.2|70096.3|70076.3|234
1595969400000|2020-07-28 20:50:00|70098.5|70078.5|70100.6|70080.6|70101.8|70081.8|70096.7|70076.7|327
1595969700000|2020-07-28 20:55:00|70099.9|70079.9|70092|70010.1|70107.6|70081.6|70073.5|69991.3|494
1595970000000|2020-07-28 21:00:00|70092.5|70005.6|70090.5|69991.7|70094.4|70005.6|70090.5|69986.1|44
1595970300000|2020-07-28 21:05:00|70125.1|69991.1|70096.9|69995.9|70125.5|70004.7|70085.5|69984.2|145
1595970600000|2020-07-28 21:10:00|70095.3|69999.4|70099|69988.7|70118.2|70004.7|70089.5|69984.8|146
1595970900000|2020-07-28 21:15:00|70097.7|69988.2|70095.7|69990.6|70113|69998.8|70090.1|69979.7|155
1595971200000|2020-07-28 21:20:00|70094.8|69992.4|70096.5|69985.2|70114.1|69998|70094|69980.6|112
1595971500000|2020-07-28 21:25:00|70100.1|69984.8|70102.7|69983|70114.2|69998.7|70090.6|69980.7|95
1595971800000|2020-07-28 21:30:00|70104.7|69982.3|70102|69984.9|70114.1|69998.9|70093.6|69981.4|148
1595972100000|2020-07-28 21:35:00|70096.1|69984.7|70101.6|69990.1|70113.2|70002.6|70092.2|69979.2|137
1595972400000|2020-07-28 21:40:00|70098.2|69994.3|70111.1|69977.1|70113.2|69996.5|70091.2|69976.9|136
1595972700000|2020-07-28 21:45:00|70098.6|69978.2|70100.4|69980|70110.8|69994.2|70091.5|69975.7|97
1595973000000|2020-07-28 21:50:00|70095.4|69980.1|70099|69985.1|70107|70002.9|70091.2|69970.9|144
1595973300000|2020-07-28 21:55:00|70097|69983.6|70091.9|69998.7|70108.1|70000|70090.6|69975.2|141
1595973600000|2020-07-28 22:00:00|70089.5|69994.7|70092.8|69997.2|70101.7|70007.8|70083.4|69980.6|475
1595973900000|2020-07-28 22:05:00|70095|69995.1|70096.4|70002.8|70104.1|70015.8|70081.7|69994.4|226
1595974200000|2020-07-28 22:10:00|70097|70002.4|70085|70016.6|70104.8|70026.2|70065.2|69987.9|278
1595974500000|2020-07-28 22:15:00|70092.8|70008.5|70088.2|70003.5|70108.3|70025.5|70074.4|70003.5|637
1595974800000|2020-07-28 22:20:00|70086.1|70008.9|70097.5|70023.6|70103|70044.2|70058.4|70005.2|554
1595975100000|2020-07-28 22:25:00|70097|70025.5|70081.3|70043.8|70103.1|70047|70078.1|70013.3|450
1595975400000|2020-07-28 22:30:00|70081.4|70043.4|70094.4|70020.6|70094.4|70060.1|70076.1|70019|425
1595975700000|2020-07-28 22:35:00|70093.9|70021.2|70091.5|70046.5|70098.6|70048.7|70080.4|70014.3|409
1595976000000|2020-07-28 22:40:00|70091.4|70047.1|70094.8|70074.8|70101.1|70077.4|70085.1|70043.4|397
1595976300000|2020-07-28 22:45:00|70096.1|70076.1|70099.2|70061.1|70106.3|70078.1|70092.1|70012.5|543
1595976600000|2020-07-28 22:50:00|70099.6|70060.9|70100.6|70062.1|70104.3|70066.8|70094.5|70053.1|367
1595976900000|2020-07-28 22:55:00|70098.7|70061.4|70101.3|70061.7|70105.6|70065.3|70096.4|70052.7|334
1595977200000|2020-07-28 23:00:00|70098.7|70061.6|70102|70082|70103|70083|70094.9|70035|561
1595977500000|2020-07-28 23:05:00|70101.9|70081.9|70103|70083|70106.2|70086.2|70098.9|70078.9|279
1595977800000|2020-07-28 23:10:00|70101.3|70081.3|70097.1|70045.9|70103.9|70083.9|70083.1|70038.3|700
1595978100000|2020-07-28 23:15:00|70096.3|70046.2|70097.8|70062.5|70103.6|70072.8|70089.1|70044.2|362
1595978400000|2020-07-28 23:20:00|70098|70062.1|70096.7|70076.7|70102.5|70078.9|70087.5|70058.2|451
1595978700000|2020-07-28 23:25:00|70097.3|70077.3|70099.6|70060.3|70100.5|70079.2|70089.5|70054|432
1595979000000|2020-07-28 23:30:00|70096.4|70059.2|70100.3|70064.6|70103.9|70075.4|70088.6|70048.8|522
1595979300000|2020-07-28 23:35:00|70099.6|70065.1|70094|70074|70102.8|70075.2|70091.9|70046.1|542
1595979600000|2020-07-28 23:40:00|70093.5|70073.5|70092.5|70055.8|70102.7|70082.7|70078.4|70044.1|438
1595979900000|2020-07-28 23:45:00|70093.2|70056.3|70084.1|70064.1|70106|70086|70067.2|70037.5|654
1595980200000|2020-07-28 23:50:00|70083.8|70063.8|70090.3|70070.3|70095|70075|70083.3|70061.8|370
1595980500000|2020-07-28 23:55:00|70090.4|70070.4|70092.8|70072.8|70095.1|70075.1|70088.2|70068.2|268
1595980800000|2020-07-29 00:00:00|70093.5|70073.5|70085.5|70065.5|70095.1|70075.1|70077.4|70057.4|351
1595981100000|2020-07-29 00:05:00|70085.4|70065.4|70090.2|70070.2|70091|70071|70082|70062|428
1595981400000|2020-07-29 00:10:00|70090.1|70070.1|70082.9|70062.9|70093.3|70073.3|70077|70057|453
1595981700000|2020-07-29 00:15:00|70082.7|70062.7|70066.9|70046.9|70085.6|70065.6|70057.3|70037.3|544
1595982000000|2020-07-29 00:20:00|70066.7|70046.7|70045.6|70025.6|70069.4|70049.4|70039.3|70019.3|441
1595982300000|2020-07-29 00:25:00|70045.4|70025.4|70066.8|70046.8|70071.4|70051.4|70043.6|70023.6|535
1595982600000|2020-07-29 00:30:00|70066.7|70046.7|70054.4|70034.4|70066.7|70046.7|70048.3|70028.3|398
1595982900000|2020-07-29 00:35:00|70054.3|70034.3|70055.5|70035.5|70056.4|70036.4|70039.6|70019.6|449
1595983200000|2020-07-29 00:40:00|70055.4|70035.4|70058.6|70038.6|70059.2|70039.2|70047.2|70027.9|489
1595983500000|2020-07-29 00:45:00|70058.5|70038.5|70053.2|70033.2|70072.2|70052.2|70052.3|70032.3|501
1595983800000|2020-07-29 00:50:00|70053.4|70033.4|70053.3|70033.3|70058.8|70043.7|70048|70028|495
1595984100000|2020-07-29 00:55:00|70052.7|70032.7|70047.8|70027.8|70056.8|70036.8|70046.8|70026.8|420
1595984400000|2020-07-29 01:00:00|70047.9|70027.9|70050|70030|70068.6|70048.6|70037.6|70022|660
1595984700000|2020-07-29 01:05:00|70049.6|70029.6|70046.6|70026.6|70051.8|70031.8|70041.4|70021.4|540
1595985000000|2020-07-29 01:10:00|70046.9|70026.9|70043.6|70023.6|70053.1|70033.1|70039.4|70019.4|555
1595985300000|2020-07-29 01:15:00|70043.3|70023.3|70047.5|70027.5|70050.2|70030.2|70030.3|70010.3|654
1595985600000|2020-07-29 01:20:00|70047.4|70027.4|70056.2|70036.2|70061.4|70044|70041.4|70025.8|559
1595985900000|2020-07-29 01:25:00|70051.4|70041.4|70051.4|70031.4|70066.8|70051.6|70045.7|70030.7|578
1595986200000|2020-07-29 01:30:00|70051.1|70031.1|70062.1|70052.1|70077.3|70060.9|70047.6|70027.6|726
1595986500000|2020-07-29 01:35:00|70061.7|70051.7|70068.5|70058.5|70084.9|70069.4|70060.8|70046.7|768
1595986800000|2020-07-29 01:40:00|70069.1|70059.1|70055.3|70045.3|70083.8|70069.7|70055.3|70041.3|670
1595987100000|2020-07-29 01:45:00|70055.1|70045.1|70039|70029|70060.5|70046.4|70037|70024.6|741
1595987400000|2020-07-29 01:50:00|70039.1|70029.1|70031.1|70021.1|70044.2|70030.4|70024.2|70013.7|614
1595987700000|2020-07-29 01:55:00|70031.4|70021.4|70032.2|70022.2|70041.5|70028.1|70029.8|70017|592
1595988000000|2020-07-29 02:00:00|70032|70022|70038.6|70028.6|70051.1|70037.6|70027.3|70017.3|722
1595988300000|2020-07-29 02:05:00|70038.5|70028.5|70057.4|70047.4|70062.4|70052.4|70037.5|70027.5|682
1595988600000|2020-07-29 02:10:00|70057.6|70047.6|70056.7|70046.7|70062.6|70052.6|70045.6|70035|640
1595988900000|2020-07-29 02:15:00|70056.8|70046.8|70046|70036|70060.1|70048.6|70045.8|70033.5|554
1595989200000|2020-07-29 02:20:00|70045.9|70035.9|70057.8|70047.8|70058.9|70048.9|70043.2|70030.5|509
1595989500000|2020-07-29 02:25:00|70057.7|70047.7|70049.2|70039.2|70062.1|70052.1|70048.3|70038.3|485
1595989800000|2020-07-29 02:30:00|70049.4|70039.4|70049|70039|70059.5|70044.7|70035.9|70025.9|579
1595990100000|2020-07-29 02:35:00|70048|70038|70048.4|70038.4|70053.2|70040.9|70042.9|70031.7|520
1595990400000|2020-07-29 02:40:00|70048.3|70038.3|70046.7|70036.7|70059.1|70046.3|70044.3|70034.2|518
1595990700000|2020-07-29 02:45:00|70046.8|70036.8|70040|70030|70048.6|70037.2|70033.2|70018.5|555
1595991000000|2020-07-29 02:50:00|70040.1|70030.1|70046.8|70036.8|70050.7|70040.7|70039.4|70027.2|422
1595991300000|2020-07-29 02:55:00|70046.9|70036.9|70051.4|70041.4|70052.7|70042.7|70041.9|70031.9|349
1595991600000|2020-07-29 03:00:00|70051.3|70041.3|70055.2|70045.2|70064.1|70054.1|70049.8|70039.8|638
1595991900000|2020-07-29 03:05:00|70055.1|70045.1|70046|70036|70058|70048|70043.7|70033.7|420
1595992200000|2020-07-29 03:10:00|70046.1|70036.1|70050.3|70040.3|70051.6|70041.6|70040.2|70030.2|587
1595992500000|2020-07-29 03:15:00|70050.2|70040.2|70040.1|70030.1|70053|70043|70039.7|70029.7|514
1595992800000|2020-07-29 03:20:00|70040.4|70030.4|70032.2|70022.2|70041.3|70031.3|70031.5|70017.9|523
1595993100000|2020-07-29 03:25:00|70032.3|70022.3|70037.9|70027.9|70040.5|70030.5|70032.3|70022.3|570
1595993400000|2020-07-29 03:30:00|70038|70028|70036.6|70026.6|70043.4|70033.4|70035.8|70025.8|415
1595993700000|2020-07-29 03:35:00|70036.5|70026.5|70035|70025|70039.1|70027.7|70029|70019|402
1595994000000|2020-07-29 03:40:00|70034.9|70024.9|70040.9|70030.9|70041.5|70031.5|70031.5|70021.5|491
1595994300000|2020-07-29 03:45:00|70041|70031|70030.8|70020.8|70041.3|70031.3|70030.8|70020.8|355
1595994600000|2020-07-29 03:50:00|70030.9|70020.9|70042.8|70032.8|70048.9|70038.9|70029.4|70016.6|413
1595994900000|2020-07-29 03:55:00|70042.7|70032.7|70030.8|70020.8|70042.8|70032.8|70030.8|70020.8|464
1595995200000|2020-07-29 04:00:00|70030.4|70020.4|70037.5|70027.5|70039|70029|70028.4|70015.6|335
1595995500000|2020-07-29 04:05:00|70037.6|70027.6|70025.5|70015.5|70038|70028|70023.3|70013.3|333
1595995800000|2020-07-29 04:10:00|70025.6|70015.6|70032|70022|70033.9|70023.9|70024.7|70014.7|279
1595996100000|2020-07-29 04:15:00|70031.9|70021.9|70026.7|70016.7|70032.8|70022.8|70026.3|70016.3|307
1595996400000|2020-07-29 04:20:00|70026.6|70016.6|70026.8|70016.8|70031|70021|70026.5|70016.5|238
1595996700000|2020-07-29 04:25:00|70027|70017|70034.9|70024.9|70040.6|70026.6|70027|70017|310
1595997000000|2020-07-29 04:30:00|70034.8|70024.8|70034.9|70024.9|70040.5|70027.7|70029.5|70019.5|291
1595997300000|2020-07-29 04:35:00|70035.1|70025.1|70026.8|70016.8|70039.2|70026.5|70024.1|70014.1|267
1595997600000|2020-07-29 04:40:00|70026.9|70016.9|70035.5|70025.5|70040.4|70028.3|70026.4|70016.4|303
1595997900000|2020-07-29 04:45:00|70035.4|70025.4|70043.1|70033.1|70043.9|70033.9|70028.8|70018.8|409
1595998200000|2020-07-29 04:50:00|70043.3|70033.3|70046.6|70036.6|70047|70037|70042.3|70032.3|252
1595998500000|2020-07-29 04:55:00|70046.7|70036.7|70050.7|70030.7|70052.7|70040.1|70044.9|70030.7|405
1595998800000|2020-07-29 05:00:00|70046.2|70036.2|70051.6|70041.6|70058.5|70045.5|70046|70036|384
1595999100000|2020-07-29 05:05:00|70051.5|70041.5|70062.4|70052.4|70062.4|70052.4|70048.4|70038.4|412
1595999400000|2020-07-29 05:10:00|70062.5|70052.5|70063.4|70053.4|70067.2|70057.2|70058.4|70048.4|391
1595999700000|2020-07-29 05:15:00|70063.2|70053.2|70054.8|70044.8|70067.6|70057.6|70054.1|70044.1|383
1596000000000|2020-07-29 05:20:00|70054.6|70044.6|70041.8|70031.8|70055.1|70045.1|70041.1|70031.1|411
1596000300000|2020-07-29 05:25:00|70041.7|70031.7|70048.8|70038.8|70049.2|70039.2|70040.7|70030.7|337
1596000600000|2020-07-29 05:30:00|70048.5|70038.5|70051.5|70041.5|70055.8|70045.8|70048.5|70038.5|452
1596000900000|2020-07-29 05:35:00|70051.6|70041.6|70049.7|70039.7|70056.4|70046.4|70048.5|70038.5|378
1596001200000|2020-07-29 05:40:00|70050.2|70040.2|70047.7|70037.7|70054|70041.6|70045.5|70032.6|486
1596001500000|2020-07-29 05:45:00|70047.8|70037.8|70053.4|70043.4|70058.6|70044|70044.7|70032.2|389
1596001800000|2020-07-29 05:50:00|70053.3|70043.3|70036.3|70026.3|70053.9|70043.9|70035.2|70025.2|494
1596002100000|2020-07-29 05:55:00|70036.4|70026.4|70052.7|70042.7|70058.9|70043.9|70033.8|70023.8|559
1596002400000|2020-07-29 06:00:00|70052.8|70042.8|70065.4|70055.4|70073.8|70058.8|70051.5|70040.2|644
1596002700000|2020-07-29 06:05:00|70065.2|70055.2|70065.7|70055.7|70070.8|70056.7|70058.4|70044.2|522
1596003000000|2020-07-29 06:10:00|70066.1|70056.1|70045.4|70035.4|70068.8|70056.4|70045.4|70035.4|558
1596003300000|2020-07-29 06:15:00|70045.6|70035.6|70050.6|70040.6|70052.5|70042.5|70040.1|70030.1|527
1596003600000|2020-07-29 06:20:00|70050.5|70040.5|70054|70044|70056|70046|70044.1|70032.4|406
1596003900000|2020-07-29 06:25:00|70054.6|70044.6|70044.7|70034.7|70056.4|70046.4|70041.3|70031.3|485
1596004200000|2020-07-29 06:30:00|70044.9|70034.9|70033.6|70023.6|70044.9|70034.9|70021.8|70011.8|551
1596004500000|2020-07-29 06:35:00|70033.3|70023.3|70045.7|70035.7|70046.6|70036.6|70027.8|70017.8|566
1596004800000|2020-07-29 06:40:00|70045.5|70035.5|70036.1|70026.1|70045.6|70035.6|70033.7|70023.7|423
1596005100000|2020-07-29 06:45:00|70036|70026|70026.6|70016.6|70039.2|70029.2|70025.5|70015.5|401
1596005400000|2020-07-29 06:50:00|70026.7|70016.7|70038.3|70028.3|70042.3|70032.3|70023.4|70009.9|434
1596005700000|2020-07-29 06:55:00|70038.2|70028.2|70028.5|70018.5|70040|70030|70027.9|70017.9|542
1596006000000|2020-07-29 07:00:00|70028.9|70018.9|70018.1|70008.1|70029.3|70019.3|70010.4|69997.5|668
1596006300000|2020-07-29 07:05:00|70018.2|70008.2|70015.2|70005.2|70025.2|70015.2|70014|70004|547
1596006600000|2020-07-29 07:10:00|70015|70005|70032.3|70022.3|70035.3|70025.3|70015|70005|607
1596006900000|2020-07-29 07:15:00|70032.4|70022.4|70037.8|70027.8|70048.7|70038.5|70029.9|70019.9|600
1596007200000|2020-07-29 07:20:00|70037.9|70027.9|70041|70031|70045.5|70035.5|70037.5|70027.5|584
1596007500000|2020-07-29 07:25:00|70040.5|70030.5|70035.7|70025.7|70043.4|70033.4|70031.4|70017.5|550
1596007800000|2020-07-29 07:30:00|70035.8|70025.8|70028.9|70018.9|70046.7|70032|70028.5|70018.5|561
1596008100000|2020-07-29 07:35:00|70031.2|70021.2|70025.2|70015.2|70041|70026.4|70024.4|70014.4|522
1596008400000|2020-07-29 07:40:00|70025.1|70015.1|69977.1|69967.1|70025.8|70015.8|69975.5|69958.4|772
1596008700000|2020-07-29 07:45:00|69981.7|69961.7|69996|69986|70000.2|69986.1|69975.6|69960.6|700
1596009000000|2020-07-29 07:50:00|69998.3|69988.3|69998.8|69988.8|70003.6|69992.7|69984.4|69973.2|713
1596009300000|2020-07-29 07:55:00|69998.9|69988.9|69997.2|69987.2|70003.9|69993.9|69983.3|69973.3|653
1596009600000|2020-07-29 08:00:00|69997.3|69987.3|70008.2|69998.2|70009.3|69999.3|69993.7|69983.7|628
1596009900000|2020-07-29 08:05:00|70008.1|69998.1|70009.4|69999.4|70012.5|70002|69999.4|69989.4|549
1596010200000|2020-07-29 08:10:00|70009.6|69999.6|70007.4|69997.4|70015.5|70005.5|70000.6|69990.6|505
1596010500000|2020-07-29 08:15:00|70007.5|69997.5|70009.3|69999.3|70011.1|70001.1|69999.3|69989.3|483
1596010800000|2020-07-29 08:20:00|70009.2|69999.2|70020.7|70010.7|70029.1|70016.5|70000.4|69986.3|616
1596011100000|2020-07-29 08:25:00|70020.6|70010.6|70016|70006|70027.2|70017.2|70012.8|69998.9|479
1596011400000|2020-07-29 08:30:00|70016.1|70006.1|70023.8|70013.8|70031.5|70021.5|70014.2|69999.8|432
1596011700000|2020-07-29 08:35:00|70023.9|70013.9|70014.2|70004.2|70025.5|70015.5|70014.2|70004.2|385
1596012000000|2020-07-29 08:40:00|70015.1|70005.1|70010|70000|70016.9|70006.9|70006.9|69996.9|364
1596012300000|2020-07-29 08:45:00|70010.2|70000.2|70014|70004|70018.2|70008.2|70008.9|69998.9|361
1596012600000|2020-07-29 08:50:00|70013.9|70003.9|70005|69995|70014|70004|70001.8|69989.1|431
1596012900000|2020-07-29 08:55:00|70004.4|69994.4|70000|69990|70008.9|69998.9|69998.9|69985.9|433
1596013200000|2020-07-29 09:00:00|69999.9|69989.9|69999.2|69989.2|70007|69997|69993.3|69983.3|463
1596013500000|2020-07-29 09:05:00|69999.3|69989.3|70006|69996|70006.7|69996.7|69995.6|69983.7|442
1596013800000|2020-07-29 09:10:00|70005.8|69995.8|70009.1|69999.1|70016.4|70004.9|70002.1|69992.1|478
1596014100000|2020-07-29 09:15:00|70009|69999|70005.4|69995.4|70013.8|70003.8|69999.7|69987.7|419
1596014400000|2020-07-29 09:20:00|70005.3|69995.3|70009.3|69999.3|70014.6|70001.2|70000|69985|374
1596014700000|2020-07-29 09:25:00|70009.5|69999.5|69998.5|69988.5|70010|70000|69998.2|69987.4|380
1596015000000|2020-07-29 09:30:00|69998.4|69988.4|69997|69987|70001.2|69991.2|69989.7|69979.7|537
1596015300000|2020-07-29 09:35:00|69996|69986|69986.6|69976.6|69996|69986|69982.1|69969.2|457
1596015600000|2020-07-29 09:40:00|69986.5|69976.5|69979.1|69969.1|69991.4|69977.5|69978.5|69965.7|445
1596015900000|2020-07-29 09:45:00|69979.3|69969.3|69963.2|69953.2|69991.4|69976.6|69962.8|69952.8|523
1596016200000|2020-07-29 09:50:00|69963.1|69953.1|69982.1|69972.1|69982.2|69972.2|69961.8|69950.1|412
1596016500000|2020-07-29 09:55:00|69982|69972|69978.2|69968.2|69985.3|69975.3|69977.2|69967.2|440
1596016800000|2020-07-29 10:00:00|69978|69968|69978.3|69968.3|69983|69971.4|69970.2|69956.2|457
1596017100000|2020-07-29 10:05:00|69978.2|69968.2|69977.2|69967.2|69985|69969.7|69975.1|69962.8|373
1596017400000|2020-07-29 10:10:00|69977.1|69967.1|69984.6|69974.6|69990.2|69977.4|69975.9|69961.7|309
1596017700000|2020-07-29 10:15:00|69984.1|69974.1|70001.6|69991.6|70006.8|69994.2|69983.2|69973.2|356
1596018000000|2020-07-29 10:20:00|70001.9|69991.9|69991.2|69981.2|70006.3|69992|69990.8|69980.8|348
1596018300000|2020-07-29 10:25:00|69991|69981|70002.1|69982.1|70004.9|69990.3|69990|69976|293
1596018600000|2020-07-29 10:30:00|70002.2|69982.2|69990.8|69980.8|70007|69993.5|69990.8|69976|440
1596018900000|2020-07-29 10:35:00|69990.9|69980.9|69996.2|69976.2|69997.7|69982.4|69987.1|69972.1|414
1596019200000|2020-07-29 10:40:00|69996.1|69976.1|70004.3|69984.3|70004.3|69990.1|69991.2|69975.8|430
1596019500000|2020-07-29 10:45:00|70004.2|69984.2|69999.2|69979.2|70006.6|69991.8|69987.5|69972.9|536
1596019800000|2020-07-29 10:50:00|69999.3|69979.3|69998.5|69978.5|70001|69986.1|69988.6|69972.7|429
1596020100000|2020-07-29 10:55:00|69998.4|69978.4|70004.4|69994.4|70009.4|69994.4|69994|69978.1|381
1596020400000|2020-07-29 11:00:00|70004.9|69994.9|70022|70002|70022|70007.1|70004.3|69990.3|500
1596020700000|2020-07-29 11:05:00|70021.7|70001.7|70018.5|69998.5|70022.2|70006.8|70006.1|69990.7|444
1596021000000|2020-07-29 11:10:00|70018.6|69998.6|70017.8|69997.8|70019|70004.3|70009.5|69994.5|387
1596021300000|2020-07-29 11:15:00|70018|69998|70023.1|70003.1|70025|70005|70016.2|69996.2|472
1596021600000|2020-07-29 11:20:00|70023.3|70003.3|70022.3|70002.3|70023.5|70007.8|70012.6|69995.4|420
1596021900000|2020-07-29 11:25:00|70022.2|70002.2|70021.2|70011.2|70026.9|70012.6|70013.6|69998.7|368
1596022200000|2020-07-29 11:30:00|70021.1|70011.1|70015.9|69995.9|70029.9|70015.8|70010.5|69995.3|454
1596022500000|2020-07-29 11:35:00|70015.8|69995.8|70014.3|69994.3|70020.2|70000.2|70007.5|69990.8|460
1596022800000|2020-07-29 11:40:00|70014.2|69994.2|70021.2|70001.2|70023.3|70007.8|70004.6|69989.9|464
1596023100000|2020-07-29 11:45:00|70021|70001|70021.4|70001.4|70024.3|70009.3|70015.6|69999.7|418
1596023400000|2020-07-29 11:50:00|70021.3|70001.3|70020.8|70010.8|70028.5|70012.9|70018|70001.3|376
1596023700000|2020-07-29 11:55:00|70020.7|70010.7|70027.8|70017.8|70034|70018.8|70020.5|70005.6|369
1596024000000|2020-07-29 12:00:00|70027.9|70017.9|70036.1|70026.1|70043.7|70030.6|70025.6|70013.6|558
1596024300000|2020-07-29 12:05:00|70035.9|70025.9|70027.1|70017.1|70042|70029|70023.6|70013.3|473
1596024600000|2020-07-29 12:10:00|70027.2|70017.2|70028.6|70018.6|70045.5|70032.5|70023|70010.7|541
1596024900000|2020-07-29 12:15:00|70029.6|70019.6|70038.5|70028.5|70049.4|70033.9|70028.8|70015.2|569
1596025200000|2020-07-29 12:20:00|70039|70029|70064.9|70054.9|70079.9|70061.4|70033.6|70020.9|634
1596025500000|2020-07-29 12:25:00|70065|70055|70084|70064|70086.3|70071.3|70064.2|70049.9|517
1596025800000|2020-07-29 12:30:00|70083.8|70063.8|70068.6|70058.6|70086.2|70071.7|70067.1|70052.6|589
1596026100000|2020-07-29 12:35:00|70069|70059|70066.9|70056.9|70076.1|70061.7|70064.6|70050.2|556
1596026400000|2020-07-29 12:40:00|70066.6|70056.6|70058.5|70048.5|70078.2|70063.1|70058.1|70045.8|496
1596026700000|2020-07-29 12:45:00|70058.6|70048.6|70056.9|70046.9|70065|70050.2|70049.5|70034.5|426
1596027000000|2020-07-29 12:50:00|70057|70047|70055.5|70035.5|70062.2|70047|70050.1|70035.2|343
1596027300000|2020-07-29 12:55:00|70055.6|70035.6|70051|70041|70064.2|70048.7|70047.9|70032.7|427
1596027600000|2020-07-29 13:00:00|70050.9|70040.9|70046|70036|70054.5|70040.9|70038.9|70026.5|598
1596027900000|2020-07-29 13:05:00|70046.6|70036.6|70044.6|70034.6|70059.4|70044.7|70043.7|70029.1|590
1596028200000|2020-07-29 13:10:00|70049.5|70029.5|70052.3|70032.3|70056.6|70041.6|70043.9|70029|490
1596028500000|2020-07-29 13:15:00|70052.5|70032.5|70063.3|70043.3|70066.1|70051.3|70048.4|70032.5|506
1596028800000|2020-07-29 13:20:00|70063.5|70043.5|70057|70037|70063.6|70047.6|70048.4|70033|504
1596029100000|2020-07-29 13:25:00|70057.2|70037.2|70051.6|70041.6|70062.8|70048.4|70051.2|70036.9|488
1596029400000|2020-07-29 13:30:00|70051.5|70041.5|70034|70024|70056.7|70043.7|70028.3|70013.1|745
1596029700000|2020-07-29 13:35:00|70033.9|70023.9|70045.4|70025.4|70045.5|70030.2|70032.2|70017.6|645
1596030000000|2020-07-29 13:40:00|70045.3|70025.3|70042.4|70032.4|70058.1|70044.6|70039.9|70025.3|719
1596030300000|2020-07-29 13:45:00|70047.3|70027.3|70060.8|70040.8|70061.8|70047.2|70041.6|70026.8|747
1596030600000|2020-07-29 13:50:00|70060.9|70040.9|70046|70036|70062.1|70047.5|70045.8|70032.7|766
1596030900000|2020-07-29 13:55:00|70051.3|70031.3|70047.4|70027.4|70051.6|70036.6|70036.2|70021.2|572
1596031200000|2020-07-29 14:00:00|70047.2|70027.2|70046.4|70026.4|70049|70033.9|70038.8|70023.8|585
1596031500000|2020-07-29 14:05:00|70046|70026|70052.9|70032.9|70055.9|70040.8|70040.2|70024.8|511
1596031800000|2020-07-29 14:10:00|70052.8|70032.8|70081.2|70061.2|70081.3|70064.5|70043.5|70027.4|630
1596032100000|2020-07-29 14:15:00|70081|70061|70072.4|70052.4|70081.6|70061.6|70064.1|70047.7|682
1596032400000|2020-07-29 14:20:00|70072.3|70052.3|70072.9|70062.9|70079|70064.2|70065|70049.6|548
1596032700000|2020-07-29 14:25:00|70073|70063|70074|70064|70081.3|70065.9|70068.7|70053.5|521
1596033000000|2020-07-29 14:30:00|70073.9|70063.9|70082|70062|70086.8|70072|70071.1|70056|604
1596033300000|2020-07-29 14:35:00|70081.9|70061.9|70069.4|70049.4|70084.2|70068.5|70064|70049.4|511
1596033600000|2020-07-29 14:40:00|70069.5|70049.5|70060.3|70040.3|70073.1|70058|70048.5|70032.4|643
1596033900000|2020-07-29 14:45:00|70060.6|70040.6|70052.1|70032.1|70065.8|70050.8|70044.2|70026.6|728
1596034200000|2020-07-29 14:50:00|70052.3|70032.3|70048.6|70028.6|70054.8|70039.4|70039|70024.5|690
1596034500000|2020-07-29 14:55:00|70048.8|70028.8|70028|70008|70048.9|70034.1|70021.7|70007.6|813
1596034800000|2020-07-29 15:00:00|70028.2|70008.2|70038.9|70018.9|70041.8|70026.2|70019.7|70004.3|787
1596035100000|2020-07-29 15:05:00|70038.8|70018.8|70024.4|70014.4|70040.2|70025.6|70017.4|70002.2|523
1596035400000|2020-07-29 15:10:00|70024.3|70014.3|70035.3|70025.3|70039.3|70025.6|70023.6|70009.6|500
1596035700000|2020-07-29 15:15:00|70035.4|70025.4|70036.4|70016.4|70040|70025.8|70026.4|70011.1|476
1596036000000|2020-07-29 15:20:00|70036.1|70016.1|70032.2|70012.2|70037.4|70024.3|70025.8|70011.1|503
1596036300000|2020-07-29 15:25:00|70031.9|70011.9|70015.4|70005.4|70032.2|70017.6|70012.7|69998.3|545
1596036600000|2020-07-29 15:30:00|70015|70005|70030.9|70010.9|70030.9|70016.2|70012.5|69996.4|628
1596036900000|2020-07-29 15:35:00|70030.8|70010.8|70010.3|70000.3|70031.1|70016.2|70008|69992.7|556
1596037200000|2020-07-29 15:40:00|70010.1|70000.1|70011.9|70001.9|70020.5|70005.5|70005.2|69993.2|504
1596037500000|2020-07-29 15:45:00|70012|70002|70010.5|70000.5|70020.6|70005.4|70007.6|69991.9|485
1596037800000|2020-07-29 15:50:00|70010.4|70000.4|70002|69982|70013.8|70000.4|69994.4|69975.8|482
1596038100000|2020-07-29 15:55:00|70001.8|69981.8|70021.4|70001.4|70022|70006.1|69997.3|69981.5|541
1596038400000|2020-07-29 16:00:00|70021.5|70001.5|70022|70002|70025.7|70010.4|70016.5|70000.7|520
1596038700000|2020-07-29 16:05:00|70022.1|70002.1|70019.1|69999.1|70022.1|70002.1|70011|69995.5|454
1596039000000|2020-07-29 16:10:00|70019.2|69999.2|70029.6|70009.6|70029.8|70009.8|70015.6|69999.2|490
1596039300000|2020-07-29 16:15:00|70029.4|70009.4|70039|70019|70039|70023.3|70026.5|70009.4|511
1596039600000|2020-07-29 16:20:00|70038.9|70018.9|70039.1|70019.1|70044.7|70024.7|70032.2|70016.6|434
1596039900000|2020-07-29 16:25:00|70039.3|70019.3|70035.1|70015.1|70039.6|70023.6|70030|70011.3|407
1596040200000|2020-07-29 16:30:00|70035|70015|70025|70005|70036.9|70016.9|70020.7|70003|366
1596040500000|2020-07-29 16:35:00|70024.9|70004.9|70027.9|70007.9|70028.5|70012.1|70017|70001.3|456
1596040800000|2020-07-29 16:40:00|70027.8|70007.8|70029.5|70009.5|70030.2|70014.6|70024.4|70005.4|346
1596041100000|2020-07-29 16:45:00|70029.4|70009.4|70031.8|70011.8|70032|70012|70025.7|70005.7|401
1596041400000|2020-07-29 16:50:00|70031.7|70011.7|70027.8|70007.8|70032.4|70016.8|70024.7|70007|312
1596041700000|2020-07-29 16:55:00|70027.9|70007.9|70036.5|70016.5|70037|70018.9|70026.6|70006.6|459
1596042000000|2020-07-29 17:00:00|70036.2|70016.2|70036.2|70016.2|70040.5|70025.9|70033.9|70013.9|343
1596042300000|2020-07-29 17:05:00|70036.1|70016.1|70024|70014|70037|70017|70019|70001.2|365
1596042600000|2020-07-29 17:10:00|70024.2|70014.2|70033.6|70013.6|70035.1|70018.2|70022.2|70007|445
1596042900000|2020-07-29 17:15:00|70033.5|70013.5|70023.8|70003.8|70035.7|70019.9|70020.1|70003.6|411
1596043200000|2020-07-29 17:20:00|70024|70004|70028|70008|70029|70009|70018.5|69998.5|475
1596043500000|2020-07-29 17:25:00|70028.1|70008.1|70024.3|70004.3|70028.6|70009.8|70014.9|69999.3|495
1596043800000|2020-07-29 17:30:00|70023.7|70003.7|70024.8|70004.8|70026.8|70010.8|70017.4|70002.2|357
1596044100000|2020-07-29 17:35:00|70024.7|70004.7|70019.6|69999.6|70024.9|70008.6|70014.9|69999.6|304
1596044400000|2020-07-29 17:40:00|70019.5|69999.5|70027.2|70007.2|70030.9|70014|70012.8|69996.3|569
1596044700000|2020-07-29 17:45:00|70027.4|70007.4|70025.4|70005.4|70032.9|70017|70022.2|70005.4|358
1596045000000|2020-07-29 17:50:00|70025.5|70005.5|70026.7|70006.7|70027.9|70012|70018.8|70003|399
1596045300000|2020-07-29 17:55:00|70026.3|70006.3|70024.2|70000.9|70033.1|70010.7|70008.7|69988.7|501
1596045600000|2020-07-29 18:00:00|70020.8|69995|70020|70000|70030.9|70009.5|70011|69988|838
1596045900000|2020-07-29 18:05:00|70019.4|69999.4|70001.5|69981.5|70019.4|69999.4|70000.5|69980.5|644
1596046200000|2020-07-29 18:10:00|70001|69981|69980.5|69960.5|70002.1|69982.1|69975.9|69955.9|818
1596046500000|2020-07-29 18:15:00|69979.8|69959.8|70006.1|69986.1|70007.7|69987.7|69971.7|69951.7|771
1596046800000|2020-07-29 18:20:00|70006|69986|69986|69966|70006.5|69986.5|69984.6|69964.6|614
1596047100000|2020-07-29 18:25:00|69986.2|69966.2|69986.4|69966.4|69995.6|69975.6|69985.1|69965.1|637
1596047400000|2020-07-29 18:30:00|69986|69966|69977.9|69957.9|69988.7|69968.7|69967.8|69947.8|785
1596047700000|2020-07-29 18:35:00|69977.4|69957.4|69972.4|69952.4|69983.3|69963.3|69971.9|69951.9|711
1596048000000|2020-07-29 18:40:00|69972.5|69952.5|69974|69954|69984.7|69964.7|69956.1|69938.9|845
1596048300000|2020-07-29 18:45:00|69974.2|69954.2|69965.9|69945.9|69983.6|69963.6|69957.4|69941.7|827
1596048600000|2020-07-29 18:50:00|69966.6|69946.6|69990.9|69970.9|69995.8|69975.8|69959.7|69941.6|847
1596048900000|2020-07-29 18:55:00|69989.3|69969.3|70017.9|69997.9|70034.2|70014.2|69985.8|69965.8|912
1596049200000|2020-07-29 19:00:00|70017.6|69997.6|70025.5|70005.5|70037.8|70017.8|70016.3|69996.3|995
1596049500000|2020-07-29 19:05:00|70025.4|70005.4|69995.9|69975.9|70025.6|70005.6|69985.8|69965.8|948
1596049800000|2020-07-29 19:10:00|69995.7|69975.7|69991.8|69971.8|70005.8|69985.8|69981.5|69961.5|925
1596050100000|2020-07-29 19:15:00|69991.3|69971.3|69979.9|69959.9|69997.1|69977.1|69979.6|69959.6|851
1596050400000|2020-07-29 19:20:00|69980|69960|69981.2|69961.2|69986.9|69966.9|69972.2|69952.2|835
1596050700000|2020-07-29 19:25:00|69981.4|69961.4|69988.3|69968.3|69997.9|69977.9|69979.3|69959.3|873
1596051000000|2020-07-29 19:30:00|69988.6|69968.6|69977|69957|69994.3|69974.3|69976.6|69956.6|762
1596051300000|2020-07-29 19:35:00|69977.1|69957.1|69975.9|69955.9|69981.7|69961.7|69971.7|69955|622
1596051600000|2020-07-29 19:40:00|69975.8|69955.8|69985.9|69965.9|69987.9|69967.9|69973|69953|633
1596051900000|2020-07-29 19:45:00|69986.1|69966.1|69986.2|69966.2|69989.9|69970.7|69980.7|69961.5|554
1596052200000|2020-07-29 19:50:00|69987|69967|69992.4|69972.4|69997.4|69977.4|69986.8|69966.8|560
1596052500000|2020-07-29 19:55:00|69992.6|69972.6|69987.8|69967.8|69996.7|69976.7|69987.6|69967.6|573
1596052800000|2020-07-29 20:00:00|69987.7|69967.7|69993.7|69973.7|69995.5|69975.5|69987.7|69967.7|246
1596053100000|2020-07-29 20:05:00|69993.8|69973.8|69986.7|69966.7|69994.5|69974.5|69986.1|69966.1|264
1596053400000|2020-07-29 20:10:00|69986.5|69966.5|69986.6|69966.6|69987.4|69967.4|69985.6|69965.6|208
1596053700000|2020-07-29 20:15:00|69986.7|69966.7|69982.9|69962.9|69986.7|69966.7|69982.1|69962.1|241
1596054000000|2020-07-29 20:20:00|69982.7|69962.7|69986.1|69966.1|69986.6|69966.6|69982.2|69962.2|136
1596054300000|2020-07-29 20:25:00|69986.8|69966.8|69987.9|69967.9|69989|69969|69985.5|69965.5|311
1596054600000|2020-07-29 20:30:00|69987.8|69967.8|69986.9|69966.9|69990.3|69970.3|69985.9|69965.9|430
1596054900000|2020-07-29 20:35:00|69986.6|69966.6|69986.2|69966.2|69989.4|69969.4|69985.2|69965.2|197
1596055200000|2020-07-29 20:40:00|69986.1|69966.1|69985.1|69965.1|69987.5|69967.5|69984.5|69964.5|218
1596055500000|2020-07-29 20:45:00|69983.9|69963.9|69982.4|69962.4|69985.5|69965.5|69980.7|69960.7|194
1596055800000|2020-07-29 20:50:00|69982.7|69962.7|69986.2|69966.2|69986.4|69966.4|69981.6|69961.6|209
1596056100000|2020-07-29 20:55:00|69983.2|69963.2|69997|69954.8|70005.5|69967|69972.2|69950.4|273
1596056400000|2020-07-29 21:00:00|70005.5|69946.7|70015.9|69945|70025.6|69952.2|70004.4|69923.7|62
1596056700000|2020-07-29 21:05:00|70021.6|69944.7|70015.2|69937.1|70048.5|69958.8|70003.4|69924.7|125
1596057000000|2020-07-29 21:10:00|70019|69942.9|70015.3|69935.7|70048.2|69949.7|70003.2|69920.1|140
1596057300000|2020-07-29 21:15:00|70022.5|69934|70047.2|69930.9|70047.9|69950|70010.9|69919.7|132
1596057600000|2020-07-29 21:20:00|70011.3|69919|70032.3|69925.9|70046.9|69942.6|70008.7|69918.2|126
1596057900000|2020-07-29 21:25:00|70008.8|69918.3|70018|69933.1|70048|69951.8|70008.8|69918.3|123
1596058200000|2020-07-29 21:30:00|70019.9|69936.4|70005.8|69947.7|70020.6|69951.3|69989.1|69936.4|200
1596058500000|2020-07-29 21:35:00|70008.7|69945.5|70005.7|69943.3|70017.1|69954.4|69993|69936.5|144
1596058800000|2020-07-29 21:40:00|70002.6|69937.5|70005.9|69950|70015.5|69955.4|69992.6|69937.5|129
1596059100000|2020-07-29 21:45:00|69998.7|69949.6|70000.8|69948|70017.6|69951.1|69986.8|69935.1|119
1596059400000|2020-07-29 21:50:00|70001.9|69949|69985.5|69944.5|70015.6|69957.4|69985.5|69937.4|176
1596059700000|2020-07-29 21:55:00|69986.5|69945.8|69993.7|69946.4|70007.4|69952.4|69981.6|69933.9|285
1596060000000|2020-07-29 22:00:00|69997.5|69945.5|69983.7|69943.2|70002.8|69951|69973.1|69935.2|434
1596060300000|2020-07-29 22:05:00|69986.4|69942.5|69985.7|69948.7|69992|69954.9|69968.3|69939.1|385
1596060600000|2020-07-29 22:10:00|69984.5|69948.5|69976.8|69956.8|69993.9|69961.8|69971.4|69940.6|354
1596060900000|2020-07-29 22:15:00|69976.5|69956.5|69975.8|69955.8|69982.7|69959.9|69971.1|69948.3|372
1596061200000|2020-07-29 22:20:00|69974.4|69954.4|69972.7|69952.7|69980.9|69957.2|69968.4|69948.4|333
1596061500000|2020-07-29 22:25:00|69973.1|69953.1|69972.1|69952.1|69976|69956|69969.5|69949.5|337
1596061800000|2020-07-29 22:30:00|69973|69953|69970|69950|69976.7|69956.7|69968|69948|359
1596062100000|2020-07-29 22:35:00|69970.4|69950.4|69981.2|69961.2|69983.5|69963.5|69968.6|69948.6|295
1596062400000|2020-07-29 22:40:00|69980.9|69960.9|69978.2|69958.2|69983.1|69963.1|69974.4|69954.4|412
1596062700000|2020-07-29 22:45:00|69977.9|69957.9|69975.1|69955.1|69978.7|69958.7|69971.9|69951.9|453
1596063000000|2020-07-29 22:50:00|69974.9|69954.9|69976.7|69956.7|69982.3|69958.8|69970.8|69948.1|449
1596063300000|2020-07-29 22:55:00|69976.4|69956.4|69975.1|69955.1|69979|69959|69972.1|69952.1|471
1596063600000|2020-07-29 23:00:00|69973.5|69953.5|69980.7|69960.7|69980.7|69960.7|69971.9|69951.9|402
1596063900000|2020-07-29 23:05:00|69980.2|69960.2|69979.4|69959.4|69983|69963|69977.8|69957.8|346
1596064200000|2020-07-29 23:10:00|69979.7|69959.7|69983.5|69963.5|69987.5|69967.5|69979.5|69959.5|501
1596064500000|2020-07-29 23:15:00|69983.6|69963.6|69984.9|69964.9|69985.9|69965.9|69980.1|69960.1|408
1596064800000|2020-07-29 23:20:00|69984.4|69964.4|69982.5|69962.5|69986.3|69966.3|69979.5|69959.5|403
1596065100000|2020-07-29 23:25:00|69982.2|69962.2|69985.1|69965.1|69986.1|69966.1|69978.7|69958.7|289
1596065400000|2020-07-29 23:30:00|69985.5|69965.5|69986.5|69966.5|69989.5|69969.5|69982.6|69962.6|251
1596065700000|2020-07-29 23:35:00|69985.5|69965.5|69986.5|69966.5|69987.7|69967.7|69983.2|69963.2|211
1596066000000|2020-07-29 23:40:00|69987|69967|69996.5|69976.5|69999.4|69979.4|69986.1|69966.1|319
1596066300000|2020-07-29 23:45:00|69997.6|69977.6|70000|69980|70001.8|69981.8|69994.4|69974.4|234
1596066600000|2020-07-29 23:50:00|70000.1|69980.1|69999.7|69979.7|70002.8|69982.8|69995.2|69975.2|249
1596066900000|2020-07-29 23:55:00|69999.9|69979.9|70002|69982|70002.8|69982.8|69995.5|69975.5|282
1596067200000|2020-07-30 00:00:00|70001.4|69981.4|69997.6|69977.6|70003.7|69983.7|69993.6|69973.6|604
1596067500000|2020-07-30 00:05:00|69997.9|69977.9|69995.1|69975.1|69999.7|69979.7|69986.5|69966.5|550
1596067800000|2020-07-30 00:10:00|69994.8|69974.8|70003.5|69983.5|70004.3|69984.3|69994.8|69974.8|441
1596068100000|2020-07-30 00:15:00|70001.9|69981.9|70001.4|69981.4|70014.6|69994.6|69994.7|69974.7|556
1596068400000|2020-07-30 00:20:00|70001|69981|70005.6|69985.6|70006.3|69986.3|70000.6|69980.6|462
1596068700000|2020-07-30 00:25:00|70006.1|69986.1|70004.1|69984.1|70006.5|69986.5|70001.2|69981.2|396
1596069000000|2020-07-30 00:30:00|70004|69984|70001.2|69981.2|70006.3|69986.3|69999.6|69979.6|401
1596069300000|2020-07-30 00:35:00|70001.1|69981.1|70011.6|69991.6|70013.5|69993.5|70000.9|69980.9|383
1596069600000|2020-07-30 00:40:00|70012.1|69992.1|70008.1|69988.1|70013.3|69993.3|70006.4|69986.4|351
1596069900000|2020-07-30 00:45:00|70008|69988|70000.7|69980.7|70008.8|69988.8|70000.1|69980.1|370
1596070200000|2020-07-30 00:50:00|70000.8|69980.8|69989.4|69969.4|70001.2|69981.2|69988.2|69968.2|417
1596070500000|2020-07-30 00:55:00|69989.3|69969.3|69979.4|69959.4|69996.4|69978.4|69974|69954|507
1596070800000|2020-07-30 01:00:00|69979.3|69959.3|69971.3|69951.3|69979.3|69959.3|69962.9|69942.9|731
1596071100000|2020-07-30 01:05:00|69971.4|69951.4|69982.7|69962.7|69983.7|69963.7|69969.7|69949.7|622
1596071400000|2020-07-30 01:10:00|69982.8|69962.8|69984.5|69964.5|69995.6|69975.6|69977.1|69962|594
1596071700000|2020-07-30 01:15:00|69983.2|69963.2|69967.8|69947.8|69983.7|69963.7|69962.5|69942.5|630
1596072000000|2020-07-30 01:20:00|69967.3|69947.3|69973.5|69953.5|69978.3|69962.5|69958.5|69942.7|583
1596072300000|2020-07-30 01:25:00|69974.1|69954.1|69975.9|69955.9|69979.4|69963.3|69962.7|69946.4|684
1596072600000|2020-07-30 01:30:00|69975.8|69955.8|69932.8|69922.8|69980.6|69961.7|69922.2|69906.4|903
1596072900000|2020-07-30 01:35:00|69932.7|69922.7|69946.5|69936.5|69960.9|69946.1|69926.6|69911.6|855
1596073200000|2020-07-30 01:40:00|69946.6|69936.6|69943.9|69933.9|69958.1|69943.3|69936.7|69922.5|758
1596073500000|2020-07-30 01:45:00|69944|69934|69968|69958|69977.6|69961|69943.5|69930|715
1596073800000|2020-07-30 01:50:00|69968.1|69958.1|69966.4|69956.4|69981.5|69967|69958.7|69942.5|635
1596074100000|2020-07-30 01:55:00|69966.6|69956.6|69982.5|69962.5|69990.8|69975.7|69966.6|69956.4|697
1596074400000|2020-07-30 02:00:00|69982.6|69962.6|69982.3|69972.3|69991.8|69975.9|69975.5|69961.1|591
1596074700000|2020-07-30 02:05:00|69982.4|69972.4|69980.8|69970.8|69988.9|69976.6|69978.7|69963.9|558
1596075000000|2020-07-30 02:10:00|69981.3|69971.3|69975.7|69965.7|69988.6|69976.2|69967.8|69953.5|566
1596075300000|2020-07-30 02:15:00|69975.1|69965.1|69979.6|69969.6|69985.5|69971|69972.8|69957.6|488
1596075600000|2020-07-30 02:20:00|69979.3|69969.3|69976.7|69966.7|69984.1|69972.6|69972.1|69957.9|550
1596075900000|2020-07-30 02:25:00|69976.6|69966.6|69970.9|69960.9|69985.6|69970.7|69966|69950.8|495
1596076200000|2020-07-30 02:30:00|69970.1|69960.1|69975.6|69965.6|69988.9|69972.9|69966.6|69955.3|544
1596076500000|2020-07-30 02:35:00|69975.7|69965.7|69970.4|69960.4|69982.8|69967.9|69967.6|69953|454
1596076800000|2020-07-30 02:40:00|69970.3|69960.3|69979.1|69969.1|69983.8|69969.9|69966|69951.7|388
1596077100000|2020-07-30 02:45:00|69979.3|69969.3|69969.7|69959.7|69981.8|69971.8|69966.4|69953.8|428
1596077400000|2020-07-30 02:50:00|69969.5|69959.5|69971.8|69961.8|69976.9|69963.4|69965.4|69950.5|534
1596077700000|2020-07-30 02:55:00|69971.5|69961.5|69988.8|69978.8|69995.4|69980.7|69971.2|69956.3|516
1596078000000|2020-07-30 03:00:00|69989|69979|69987.3|69977.3|69998.7|69985.4|69984.8|69969.8|543
1596078300000|2020-07-30 03:05:00|69987.2|69977.2|69980.3|69970.3|69991.7|69979.8|69979.7|69966.4|522
1596078600000|2020-07-30 03:10:00|69980.2|69970.2|69978|69968|69989.1|69975.8|69977.1|69965.3|484
1596078900000|2020-07-30 03:15:00|69977.8|69967.8|69976|69966|69986.4|69973.6|69974.2|69959.6|436
1596079200000|2020-07-30 03:20:00|69975.9|69965.9|69975.9|69955.9|69978.9|69968.3|69965.4|69950.8|464
1596079500000|2020-07-30 03:25:00|69975.8|69955.8|69982.9|69962.9|69983.4|69968.2|69969.4|69953|460
1596079800000|2020-07-30 03:30:00|69983|69963|69986.4|69966.4|69989.7|69975.6|69977.3|69962.4|492
1596080100000|2020-07-30 03:35:00|69986.5|69966.5|69974|69964|69986.5|69970.6|69972.1|69957.1|410
1596080400000|2020-07-30 03:40:00|69973.9|69963.9|69973.2|69963.2|69979.5|69964.4|69967.1|69952.1|332
1596080700000|2020-07-30 03:45:00|69973|69963|69974.6|69964.6|69977.9|69965.7|69971.7|69957.1|374
1596081000000|2020-07-30 03:50:00|69974.5|69964.5|69973.5|69963.5|69978.3|69966.2|69970.7|69956.3|286
1596081300000|2020-07-30 03:55:00|69973.2|69963.2|69977.1|69967.1|69982.8|69969.4|69971.2|69956.6|403
1596081600000|2020-07-30 04:00:00|69977.6|69967.6|69981.2|69971.2|69986.8|69972.3|69976.1|69961.3|290
1596081900000|2020-07-30 04:05:00|69981.1|69971.1|69979.6|69969.6|69984.2|69973.6|69975.5|69961|348
1596082200000|2020-07-30 04:10:00|69979.5|69969.5|69981.8|69971.8|69989.2|69976.2|69979.5|69966.4|390
1596082500000|2020-07-30 04:15:00|69981.9|69971.9|69983.8|69973.8|69989.8|69975.6|69980.7|69969.4|366
1596082800000|2020-07-30 04:20:00|69983.7|69973.7|69985.2|69975.2|69986.6|69975.4|69980.6|69965.7|332
1596083100000|2020-07-30 04:25:00|69985.1|69975.1|69988.3|69978.3|69996.4|69981.2|69984.2|69971.5|417
1596083400000|2020-07-30 04:30:00|69993.4|69973.4|69981.6|69971.6|69993.7|69978.6|69980.8|69966.2|385
1596083700000|2020-07-30 04:35:00|69981.7|69971.7|69989.2|69979.2|69995.6|69980.8|69980.9|69966.3|271
1596084000000|2020-07-30 04:40:00|69989|69979|70001.1|69981.1|70002.2|69987.8|69987.6|69972.3|362
1596084300000|2020-07-30 04:45:00|70001.2|69981.2|69990.5|69980.5|70001.4|69986.7|69989.4|69974.6|335
1596084600000|2020-07-30 04:50:00|69990.4|69980.4|70001.7|69991.7|70007|69992.3|69989.9|69979.9|361
1596084900000|2020-07-30 04:55:00|70001.6|69991.6|70023.2|70013.2|70034|70018.8|70001.6|69988.4|539
1596085200000|2020-07-30 05:00:00|70027.2|70007.2|70033.9|70023.9|70045.3|70033|70018|70002.8|604
1596085500000|2020-07-30 05:05:00|70034.2|70024.2|70033|70023|70040.2|70025.1|70027.8|70013|487
1596085800000|2020-07-30 05:10:00|70032.8|70022.8|70034.3|70024.3|70040.2|70026.8|70027.1|70015|436
1596086100000|2020-07-30 05:15:00|70034.2|70024.2|70042.8|70032.8|70051.8|70036.4|70033.7|70023.7|464
1596086400000|2020-07-30 05:20:00|70042.7|70032.7|70053.4|70033.4|70057.6|70047.6|70042.7|70032.7|472
1596086700000|2020-07-30 05:25:00|70053.5|70033.5|70047.4|70037.4|70058.3|70044.1|70045.9|70030.8|544
1596087000000|2020-07-30 05:30:00|70047.3|70037.3|70047.1|70037.1|70056.4|70041.4|70045.8|70031.7|511
1596087300000|2020-07-30 05:35:00|70047|70037|70031.9|70021.9|70053.2|70038.1|70029.7|70014.4|578
1596087600000|2020-07-30 05:40:00|70031.8|70021.8|70046.1|70036.1|70050.2|70036.2|70031.7|70016.7|505
1596087900000|2020-07-30 05:45:00|70046|70036|70044.9|70034.9|70058.4|70042.9|70044.7|70029.6|507
1596088200000|2020-07-30 05:50:00|70044.7|70034.7|70037|70027|70050.5|70035.7|70034.8|70019.9|467
1596088500000|2020-07-30 05:55:00|70037.3|70027.3|70043.5|70033.5|70049.5|70034.8|70035.2|70020.6|474
1596088800000|2020-07-30 06:00:00|70049|70029|70043.3|70033.3|70050.3|70035.6|70037.4|70022.8|508
1596089100000|2020-07-30 06:05:00|70043.4|70033.4|70040.3|70030.3|70048.9|70034.3|70034.2|70023.2|579
1596089400000|2020-07-30 06:10:00|70040.8|70030.8|70059.1|70049.1|70063.8|70049.7|70039.6|70029.6|507
1596089700000|2020-07-30 06:15:00|70059|70049|70053|70043|70066.2|70052.5|70046.8|70036.6|508
1596090000000|2020-07-30 06:20:00|70054|70044|70058.7|70048.7|70065.2|70052.3|70050.3|70039.9|513
1596090300000|2020-07-30 06:25:00|70059|70049|70064.3|70054.3|70082.3|70068|70057|70047|604
1596090600000|2020-07-30 06:30:00|70064.4|70054.4|70064.1|70054.1|70081.3|70068.8|70061.7|70047.9|652
1596090900000|2020-07-30 06:35:00|70064.2|70054.2|70062.4|70052.4|70078.3|70062.6|70058.2|70043.6|636
1596091200000|2020-07-30 06:40:00|70063|70053|70055.7|70045.7|70064.5|70054.5|70054.3|70044.3|492
1596091500000|2020-07-30 06:45:00|70056|70046|70067.3|70057.3|70070.2|70060.2|70054.3|70041.9|574
1596091800000|2020-07-30 06:50:00|70066.9|70056.9|70062.3|70052.3|70067.7|70057.2|70057.7|70045.7|518
1596092100000|2020-07-30 06:55:00|70061.8|70051.8|70049.6|70039.6|70062.6|70052.6|70042|70032|538
1596092400000|2020-07-30 07:00:00|70049.3|70039.3|70046.7|70036.7|70059.4|70045.2|70040.6|70030.6|628
1596092700000|2020-07-30 07:05:00|70046.8|70036.8|70057|70047|70059.6|70047.7|70042|70027.2|751
1596093000000|2020-07-30 07:10:00|70056.7|70046.7|70063.4|70053.4|70072.5|70058.5|70056.4|70042|720
1596093300000|2020-07-30 07:15:00|70063.3|70053.3|70082.6|70072.6|70091.5|70076.5|70062.7|70047.9|703
1596093600000|2020-07-30 07:20:00|70082.7|70072.7|70066.1|70056.1|70092.5|70078.2|70065|70053.2|657
1596093900000|2020-07-30 07:25:00|70066.3|70056.3|70065.7|70055.7|70072|70060.6|70062|70050.6|583
1596094200000|2020-07-30 07:30:00|70065.8|70055.8|70073.8|70063.8|70082.8|70072.8|70065.8|70055.8|646
1596094500000|2020-07-30 07:35:00|70073.9|70063.9|70061.6|70051.6|70074.5|70064.1|70061.3|70050.2|544
1596094800000|2020-07-30 07:40:00|70061|70051|70057.8|70037.8|70068.1|70055.4|70052.9|70037.3|646
1596095100000|2020-07-30 07:45:00|70057.9|70037.9|70055.5|70045.5|70061.7|70049.9|70048.3|70031.8|535
1596095400000|2020-07-30 07:50:00|70055.6|70045.6|70051.1|70041.1|70055.9|70045.9|70043.3|70029|546
1596095700000|2020-07-30 07:55:00|70051|70041|70046.1|70036.1|70056.1|70044.4|70041.5|70028.2|522
1596096000000|2020-07-30 08:00:00|70046.3|70036.3|70036.6|70026.6|70058.2|70045.2|70032.7|70018.4|598
1596096300000|2020-07-30 08:05:00|70036.4|70026.4|70054.8|70044.8|70070.2|70055.3|70036.3|70026.3|696
1596096600000|2020-07-30 08:10:00|70054.9|70044.9|70050.7|70040.7|70064|70052.4|70049.2|70034.7|634
1596096900000|2020-07-30 08:15:00|70050.8|70040.8|70065.5|70055.5|70073.1|70059.4|70050.7|70038.4|583
1596097200000|2020-07-30 08:20:00|70065|70055|70062.1|70052.1|70072.1|70058.4|70055.5|70044.3|631
1596097500000|2020-07-30 08:25:00|70062.3|70052.3|70097.6|70087.6|70107.1|70090.8|70062.3|70052.3|720
1596097800000|2020-07-30 08:30:00|70097.5|70087.5|70088|70078|70104.2|70089.9|70086.4|70070.9|648
1596098100000|2020-07-30 08:35:00|70087.9|70077.9|70114.4|70094.4|70114.4|70096.2|70087.8|70072.3|487
1596098400000|2020-07-30 08:40:00|70114|70094|70101.3|70091.3|70114.6|70099.8|70099.4|70087.1|703
1596098700000|2020-07-30 08:45:00|70101.5|70091.5|70085.4|70075.4|70106|70091.8|70083.7|70068.8|566
1596099000000|2020-07-30 08:50:00|70085.1|70075.1|70095.6|70085.6|70104.4|70090.6|70085.1|70070.9|608
1596099300000|2020-07-30 08:55:00|70095.5|70085.5|70095.6|70085.6|70105.7|70091.3|70089|70079|451
1596099600000|2020-07-30 09:00:00|70096|70086|70101.3|70091.3|70104.7|70091.3|70091.3|70076.3|581
1596099900000|2020-07-30 09:05:00|70102.2|70092.2|70123.8|70113.8|70128.1|70116.1|70101.7|70087.8|638
1596100200000|2020-07-30 09:10:00|70124.3|70114.3|70132.6|70122.6|70147.9|70130.5|70124.3|70110.4|632
1596100500000|2020-07-30 09:15:00|70132.3|70122.3|70130.3|70120.3|70139.3|70125.3|70128.4|70113.4|482
1596100800000|2020-07-30 09:20:00|70130.2|70120.2|70119.5|70109.5|70140.7|70127.3|70116.9|70105|508
1596101100000|2020-07-30 09:25:00|70124.8|70104.8|70108.6|70098.6|70127.7|70112|70104.9|70092.3|458
1596101400000|2020-07-30 09:30:00|70108.5|70098.5|70100.2|70090.2|70108.6|70098.6|70099.7|70085.9|443
1596101700000|2020-07-30 09:35:00|70100|70090|70099|70089|70113.4|70098.4|70094.5|70080.1|483
1596102000000|2020-07-30 09:40:00|70104.2|70084.2|70091.5|70071.5|70106.5|70092|70083.1|70068.3|504
1596102300000|2020-07-30 09:45:00|70091.7|70071.7|70090|70080|70100.3|70086.8|70085|70070.1|516
1596102600000|2020-07-30 09:50:00|70090.7|70080.7|70085.8|70075.8|70100.8|70086.8|70085.4|70074.1|531
1596102900000|2020-07-30 09:55:00|70085.7|70075.7|70084.8|70064.8|70093.8|70079.1|70079.5|70064.8|534
1596103200000|2020-07-30 10:00:00|70085|70065|70087.2|70077.2|70093.5|70079.1|70078.7|70063.8|432
1596103500000|2020-07-30 10:05:00|70086.9|70076.9|70079.8|70069.8|70095.2|70081|70071.9|70057|482
1596103800000|2020-07-30 10:10:00|70080|70070|70069.4|70059.4|70086.1|70071.3|70062.5|70051|407
1596104100000|2020-07-30 10:15:00|70069.7|70059.7|70068.6|70058.6|70084.6|70070.2|70067.9|70053.3|484
1596104400000|2020-07-30 10:20:00|70068.9|70058.9|70077.1|70057.1|70079.3|70064.1|70067.9|70053.7|378
1596104700000|2020-07-30 10:25:00|70076.9|70056.9|70081.7|70061.7|70089.4|70074.5|70069.4|70054.3|511
1596105000000|2020-07-30 10:30:00|70081.4|70061.4|70074.2|70054.2|70086|70071|70069.5|70054.1|469
1596105300000|2020-07-30 10:35:00|70074.3|70054.3|70087.8|70067.8|70091.7|70075.3|70068.6|70053.5|591
1596105600000|2020-07-30 10:40:00|70087.7|70067.7|70080.8|70070.8|70094.7|70079.9|70077.6|70063.5|605
1596105900000|2020-07-30 10:45:00|70080.9|70070.9|70086.1|70076.1|70092.3|70077.7|70078.5|70065.3|563
1596106200000|2020-07-30 10:50:00|70086|70076|70086|70076|70094.5|70080.9|70083.3|70069.5|513
1596106500000|2020-07-30 10:55:00|70086.2|70076.2|70079.2|70069.2|70096.2|70081.3|70077.7|70062.8|543
1596106800000|2020-07-30 11:00:00|70079.3|70069.3|70079.3|70059.3|70085.7|70070.1|70072.7|70057|570
1596107100000|2020-07-30 11:05:00|70079.1|70059.1|70066.2|70056.2|70085|70070.5|70065.2|70050.6|574
1596107400000|2020-07-30 11:10:00|70066.3|70056.3|70064.6|70054.6|70073.9|70059|70062.5|70048|432
1596107700000|2020-07-30 11:15:00|70064.7|70054.7|70067.2|70057.2|70071.8|70058.5|70063.6|70048.9|478
1596108000000|2020-07-30 11:20:00|70067.1|70057.1|70065.7|70055.7|70071.9|70058.1|70065.3|70051.5|318
1596108300000|2020-07-30 11:25:00|70065.4|70055.4|70060.3|70050.3|70072.1|70057.8|70060|70044.9|345
1596108600000|2020-07-30 11:30:00|70060.2|70050.2|70075.2|70065.2|70078.9|70065.3|70057.7|70043.4|537
1596108900000|2020-07-30 11:35:00|70080.2|70060.2|70081.4|70071.4|70088.1|70073.6|70070.9|70057|497
1596109200000|2020-07-30 11:40:00|70081.3|70071.3|70081.7|70071.7|70091.8|70076.8|70079.8|70064.8|477
1596109500000|2020-07-30 11:45:00|70081.4|70071.4|70088.7|70078.7|70096.1|70081.3|70081.4|70066.7|522
1596109800000|2020-07-30 11:50:00|70088.6|70078.6|70091.9|70081.9|70098.6|70085.2|70083.5|70069.8|561
1596110100000|2020-07-30 11:55:00|70092|70082|70094.8|70074.8|70097|70082.3|70083.1|70071|447
1596110400000|2020-07-30 12:00:00|70094.7|70074.7|70093.3|70083.3|70104.8|70090.5|70083|70066.5|618
1596110700000|2020-07-30 12:05:00|70093.2|70083.2|70081.3|70071.3|70096.5|70085.4|70079.6|70067|552
1596111000000|2020-07-30 12:10:00|70081|70071|70083|70073|70092.7|70077.3|70077.5|70062.6|582
1596111300000|2020-07-30 12:15:00|70082.9|70072.9|70077.7|70057.7|70088.8|70073.5|70070.5|70055.2|590
1596111600000|2020-07-30 12:20:00|70078|70058|70067.5|70057.5|70081.8|70067.7|70066.8|70051.3|537
1596111900000|2020-07-30 12:25:00|70067.4|70057.4|70080.4|70060.4|70088.9|70074|70067.4|70057.4|539
1596112200000|2020-07-30 12:30:00|70080.5|70060.5|70090.5|70080.5|70096.9|70081.8|70078.6|70058.6|744
1596112500000|2020-07-30 12:35:00|70090.2|70080.2|70085.9|70075.9|70097|70080.8|70074.4|70058.4|716
1596112800000|2020-07-30 12:40:00|70085.6|70075.6|70086.4|70066.4|70092.5|70078.2|70075.8|70061.1|637
1596113100000|2020-07-30 12:45:00|70086.5|70066.5|70088.5|70078.5|70100.9|70087.2|70073.6|70059.9|687
1596113400000|2020-07-30 12:50:00|70088.4|70078.4|70099.5|70089.5|70104.6|70090|70082.7|70069.6|637
1596113700000|2020-07-30 12:55:00|70099.6|70089.6|70075.2|70055.2|70102.7|70092.6|70070.3|70055.2|766
1596114000000|2020-07-30 13:00:00|70075.4|70055.4|70073.4|70063.4|70092.7|70076.2|70063.3|70044.7|966
1596114300000|2020-07-30 13:05:00|70077.7|70057.7|70073|70053|70085|70071.6|70065.9|70050.8|846
1596114600000|2020-07-30 13:10:00|70073.2|70053.2|70075.4|70065.4|70083|70066.8|70063.7|70048.7|816
1596114900000|2020-07-30 13:15:00|70075.3|70065.3|70082.7|70072.7|70087.7|70073.2|70073.5|70059.6|679
1596115200000|2020-07-30 13:20:00|70082.8|70072.8|70081.2|70071.2|70091.8|70077.5|70076.3|70061.3|641
1596115500000|2020-07-30 13:25:00|70081.1|70071.1|70095.3|70075.3|70097.1|70083.2|70080.3|70065.5|622
1596115800000|2020-07-30 13:30:00|70095.6|70075.6|70081.4|70061.4|70111.8|70097|70077|70061.4|910
1596116100000|2020-07-30 13:35:00|70081.5|70061.5|70072.3|70062.3|70084.6|70069.5|70059.1|70043|782
1596116400000|2020-07-30 13:40:00|70071.8|70061.8|70081.1|70061.1|70089.5|70074|70065.6|70051.3|792
1596116700000|2020-07-30 13:45:00|70080.9|70060.9|70076.1|70066.1|70088.9|70074.1|70062.7|70048.1|797
1596117000000|2020-07-30 13:50:00|70076.2|70066.2|70098.9|70088.9|70103.7|70090.2|70076.2|70066|742
1596117300000|2020-07-30 13:55:00|70098.8|70088.8|70115.9|70095.9|70117.1|70101.9|70096.2|70080.9|718
1596117600000|2020-07-30 14:00:00|70116.4|70096.4|70131.6|70111.6|70144.4|70124.9|70114.4|70096.4|907
1596117900000|2020-07-30 14:05:00|70131.7|70111.7|70120.4|70100.4|70139.1|70122.6|70114.2|70099.2|701
1596118200000|2020-07-30 14:10:00|70120.3|70100.3|70119.5|70099.5|70123.5|70106.5|70113.2|70098.3|590
1596118500000|2020-07-30 14:15:00|70119.4|70099.4|70149.1|70129.1|70151.7|70134|70119.4|70099.4|867
1596118800000|2020-07-30 14:20:00|70148.9|70128.9|70143.9|70123.9|70163.5|70143.5|70138.5|70122.2|846
1596119100000|2020-07-30 14:25:00|70143.8|70123.8|70142.5|70122.5|70150.2|70133.3|70133.3|70113.3|882
1596119400000|2020-07-30 14:30:00|70142.4|70122.4|70146|70126|70151|70136.1|70134.2|70118.6|836
1596119700000|2020-07-30 14:35:00|70145.8|70125.8|70145.2|70125.2|70155.9|70141|70140.8|70121.9|739
1596120000000|2020-07-30 14:40:00|70145.4|70125.4|70180.8|70160.8|70180.8|70160.8|70143.3|70123.3|811
1596120300000|2020-07-30 14:45:00|70180.1|70160.1|70173.8|70153.8|70182.7|70162.7|70152.5|70137.2|854
1596120600000|2020-07-30 14:50:00|70174|70154|70171|70151|70181.9|70161.9|70163.6|70147.5|885
1596120900000|2020-07-30 14:55:00|70171.3|70151.3|70161.2|70151.2|70178.1|70161.7|70158.9|70141|851
1596121200000|2020-07-30 15:00:00|70161.5|70151.5|70147.9|70127.9|70175.7|70160.4|70146.4|70127.7|760
1596121500000|2020-07-30 15:05:00|70148|70128|70165.1|70145.1|70165.6|70148.3|70139.2|70124.8|713
1596121800000|2020-07-30 15:10:00|70165|70145|70159.2|70139.2|70165.2|70145.2|70139.6|70122.7|787
1596122100000|2020-07-30 15:15:00|70159.1|70139.1|70155.7|70135.7|70164.8|70149.6|70145.2|70131.1|772
1596122400000|2020-07-30 15:20:00|70155.5|70135.5|70152.4|70132.4|70160|70144.7|70148.7|70132|673
1596122700000|2020-07-30 15:25:00|70152.2|70132.2|70160.2|70140.2|70162|70147.3|70146.6|70130.9|680
1596123000000|2020-07-30 15:30:00|70159.8|70139.8|70145.6|70125.6|70162.1|70147.3|70143.6|70125.5|698
1596123300000|2020-07-30 15:35:00|70145.5|70125.5|70145.8|70125.8|70152.4|70136.5|70135.9|70120.6|740
1596123600000|2020-07-30 15:40:00|70145.5|70125.5|70134.3|70114.3|70146.1|70130.8|70128.7|70113.3|507
1596123900000|2020-07-30 15:45:00|70134.8|70114.8|70137.8|70117.8|70144.7|70129.2|70129.7|70114.8|501
1596124200000|2020-07-30 15:50:00|70138.2|70118.2|70136.5|70126.5|70144.3|70129.3|70130.9|70115.9|484
1596124500000|2020-07-30 15:55:00|70136.2|70126.2|70133.4|70113.4|70139.6|70126.4|70125.6|70110.9|658
1596124800000|2020-07-30 16:00:00|70133.3|70113.3|70121.7|70111.7|70134.8|70119|70121.6|70106.4|469
1596125100000|2020-07-30 16:05:00|70121.8|70111.8|70130.2|70110.2|70132.4|70116.4|70118.4|70103.4|584
1596125400000|2020-07-30 16:10:00|70130|70110|70119.8|70099.8|70133.4|70115.9|70113.8|70098|533
1596125700000|2020-07-30 16:15:00|70119.9|70099.9|70102.2|70092.2|70120|70100|70095.2|70079.4|726
1596126000000|2020-07-30 16:20:00|70102.3|70092.3|70103.7|70083.7|70121.1|70101.1|70097|70079.7|696
1596126300000|2020-07-30 16:25:00|70103.6|70083.6|70110.8|70090.8|70111.6|70091.6|70097.8|70082.1|523
1596126600000|2020-07-30 16:30:00|70110.7|70090.7|70103.3|70083.3|70110.7|70093.2|70098.9|70083.2|504
1596126900000|2020-07-30 16:35:00|70103.2|70083.2|70103.2|70083.2|70105|70089.2|70095.8|70081.1|450
1596127200000|2020-07-30 16:40:00|70103.1|70083.1|70094.3|70084.3|70103.7|70089.1|70092.1|70077.1|432
1596127500000|2020-07-30 16:45:00|70094.1|70084.1|70103.7|70083.7|70105.3|70090.6|70091.2|70075.7|418
1596127800000|2020-07-30 16:50:00|70103.6|70083.6|70097.1|70077.1|70103.7|70087.6|70090.6|70075.3|450
1596128100000|2020-07-30 16:55:00|70097|70077|70090.8|70070.8|70098.6|70082.5|70085|70069.9|469
1596128400000|2020-07-30 17:00:00|70090.9|70070.9|70090.8|70070.8|70094.7|70079.6|70084.3|70069.7|496
1596128700000|2020-07-30 17:05:00|70090.9|70070.9|70081.6|70061.6|70090.9|70070.9|70073.4|70057|530
1596129000000|2020-07-30 17:10:00|70081.5|70061.5|70073|70053|70084.3|70067.2|70069.5|70052.3|560
1596129300000|2020-07-30 17:15:00|70072.9|70052.9|70068.2|70048.2|70074.6|70058.4|70063.4|70047.2|524
1596129600000|2020-07-30 17:20:00|70068.4|70048.4|70059.4|70049.4|70068.6|70053.5|70058.4|70043.1|486
1596129900000|2020-07-30 17:25:00|70059.2|70049.2|70083.8|70063.8|70084.1|70069|70059.2|70045|462
1596130200000|2020-07-30 17:30:00|70084.1|70064.1|70075.8|70055.8|70086.9|70071.1|70073.3|70054.6|536
1596130500000|2020-07-30 17:35:00|70075.9|70055.9|70080.6|70060.6|70080.6|70064.9|70071.1|70053.7|549
1596130800000|2020-07-30 17:40:00|70080.4|70060.4|70071.5|70051.5|70080.5|70063.8|70064.2|70048.3|475
1596131100000|2020-07-30 17:45:00|70071.7|70051.7|70076.4|70056.4|70077.1|70061.9|70065.1|70049.8|506
1596131400000|2020-07-30 17:50:00|70071.1|70061.1|70073.2|70053.2|70076.5|70061.7|70063.3|70048.3|458
1596131700000|2020-07-30 17:55:00|70073.3|70053.3|70080.5|70060.5|70081|70066.5|70067.4|70052.7|423
1596132000000|2020-07-30 18:00:00|70080.4|70060.4|70077.9|70057.9|70081.8|70066.4|70072.3|70055.8|593
1596132300000|2020-07-30 18:05:00|70077.5|70057.5|70078|70058|70078.8|70061.1|70071.1|70055.3|517
1596132600000|2020-07-30 18:10:00|70077.9|70057.9|70077.6|70057.6|70080.6|70060.6|70075.1|70055.1|481
1596132900000|2020-07-30 18:15:00|70077.7|70057.7|70065.2|70045.2|70077.7|70058.2|70059.8|70044.3|511
1596133200000|2020-07-30 18:20:00|70065.4|70045.4|70063|70043|70068.7|70051.5|70054.3|70040|525
1596133500000|2020-07-30 18:25:00|70062.6|70042.6|70065.1|70045.1|70080.4|70062.1|70061.7|70041.7|537
1596133800000|2020-07-30 18:30:00|70064.8|70044.8|70057.9|70047.9|70065.9|70050.3|70057.1|70042.1|474
1596134100000|2020-07-30 18:35:00|70058|70048|70058.2|70038.2|70063.4|70048.2|70052.1|70037.4|367
1596134400000|2020-07-30 18:40:00|70058.1|70038.1|70051.3|70041.3|70059.1|70043.1|70050.8|70035.9|403
1596134700000|2020-07-30 18:45:00|70051.5|70041.5|70051.5|70031.5|70056.5|70041.5|70044.6|70029.8|405
1596135000000|2020-07-30 18:50:00|70051.6|70031.6|70058|70038|70061.3|70045.2|70047.9|70031.3|443
1596135300000|2020-07-30 18:55:00|70058.1|70038.1|70049.1|70039.1|70062.9|70046.9|70048.2|70034.2|580
1596135600000|2020-07-30 19:00:00|70049.2|70039.2|70059.5|70039.5|70062.7|70042.7|70049.2|70034.1|713
1596135900000|2020-07-30 19:05:00|70059.6|70039.6|70061.7|70041.7|70064.1|70046.2|70054.9|70038.9|588
1596136200000|2020-07-30 19:10:00|70061.6|70041.6|70064.5|70044.5|70068.9|70049.8|70059.2|70039.2|615
1596136500000|2020-07-30 19:15:00|70064.3|70044.3|70058.1|70038.1|70070.2|70050.2|70057.7|70037.7|629
1596136800000|2020-07-30 19:20:00|70058|70038|70053.4|70033.4|70059.3|70039.3|70051.4|70031.4|453
1596137100000|2020-07-30 19:25:00|70053.5|70033.5|70051.8|70031.8|70055.2|70036.9|70046.7|70031|364
1596137400000|2020-07-30 19:30:00|70051.7|70031.7|70047.1|70027.1|70055|70038.7|70046.3|70026.3|363
1596137700000|2020-07-30 19:35:00|70047.2|70027.2|70057.5|70037.5|70058.2|70038.2|70041.5|70026.4|306
1596138000000|2020-07-30 19:40:00|70057.3|70037.3|70049.7|70029.7|70057.7|70042.3|70045.1|70029.4|361
1596138300000|2020-07-30 19:45:00|70049.8|70029.8|70048.5|70028.5|70050.5|70035.2|70044.2|70028.2|304
1596138600000|2020-07-30 19:50:00|70048.7|70028.7|70048.1|70028.1|70050.1|70032.1|70041.9|70026.3|448
1596138900000|2020-07-30 19:55:00|70048|70028|70046|70026|70048.2|70031.5|70040.5|70025.3|287
1596139200000|2020-07-30 20:00:00|70045.8|70025.8|70045.8|70025.8|70047.9|70032.5|70040.7|70025.5|189
1596139500000|2020-07-30 20:05:00|70046.1|70026.1|70041|70031|70046.8|70031.3|70039.8|70024.6|160
1596139800000|2020-07-30 20:10:00|70041.3|70031.3|70041|70021|70046|70031.3|70039.3|70020.3|219
1596140100000|2020-07-30 20:15:00|70041.5|70021.5|70032|70012|70042.1|70022.1|70031.5|70011.5|211
1596140400000|2020-07-30 20:20:00|70032.2|70012.2|70032.7|70012.7|70033.2|70013.2|70031.4|70011.4|200
1596140700000|2020-07-30 20:25:00|70032.8|70012.8|70032.2|70012.2|70033.4|70013.4|70031.6|70011.6|231
1596141000000|2020-07-30 20:30:00|70032.1|70012.1|70023.3|70003.3|70034|70014|70021.9|70001.9|305
1596141300000|2020-07-30 20:35:00|70023.1|70003.1|70023.4|70003.4|70024.1|70004.1|70022.5|70002.5|222
1596141600000|2020-07-30 20:40:00|70023.5|70003.5|70024.3|70004.3|70025.2|70005.2|70022.7|70002.7|289
1596141900000|2020-07-30 20:45:00|70024.6|70004.6|70024.8|70004.8|70029.6|70009.6|70022.5|70002.5|219
1596142200000|2020-07-30 20:50:00|70025.4|70005.4|70024.9|70004.9|70027.8|70007.8|70022.8|70002.8|196
1596142500000|2020-07-30 20:55:00|70025|70005|70043.9|70010.2|70059.3|70020|70018.6|69998.6|231
1596142800000|2020-07-30 21:00:00|70042.9|70010.5|70055.5|70007.9|70063.6|70019.7|70037|70005.1|77
1596143100000|2020-07-30 21:05:00|70052.1|70009.2|70054.7|69999|70067.7|70019.5|70043.4|69939.5|174
1596143400000|2020-07-30 21:10:00|70056.1|69998.2|70051.5|70014.1|70079.1|70023.1|70043|69966.4|263
1596143700000|2020-07-30 21:15:00|70050.5|70015.2|70058.5|70014|70075.1|70026.1|70041.1|69977.6|229
1596144000000|2020-07-30 21:20:00|70057.5|70013.8|70056.3|70007.6|70080.2|70019.6|70048.3|69982.5|199
1596144300000|2020-07-30 21:25:00|70062.7|70008.4|70061.1|70013.5|70075.8|70022.2|70044.2|69995.4|182
1596144600000|2020-07-30 21:30:00|70056.9|70019.6|70045.5|70007|70074.7|70020.8|70038|70003.4|152
1596144900000|2020-07-30 21:35:00|70053.8|70006.1|70063.2|70004.9|70074.6|70024|70041.6|70004.9|100
1596145200000|2020-07-30 21:40:00|70074.5|70024.2|70057.6|70015.8|70083.6|70028.2|70044.1|70005.4|113
1596145500000|2020-07-30 21:45:00|70054.8|70020.6|70053.4|70014.5|70063|70029.4|70037.4|70003.3|128
1596145800000|2020-07-30 21:50:00|70052.8|70015.2|70052|70010|70060.1|70027.6|70040.6|70003.1|162
1596146100000|2020-07-30 21:55:00|70052.3|70010.1|70044.7|70024.7|70059.2|70028.2|70041.4|70002.9|168
1596146400000|2020-07-30 22:00:00|70042.6|70022.6|70040.6|70020.6|70051.2|70026.7|70036.4|70008.4|410
1596146700000|2020-07-30 22:05:00|70041.5|70021.5|70037.3|70017.3|70046.1|70023.4|70035.7|70007.9|314
1596147000000|2020-07-30 22:10:00|70037.8|70017.8|70026.7|70006.7|70049.4|70022.1|70021.5|69992.4|385
1596147300000|2020-07-30 22:15:00|70026.6|70006.6|70022.8|70002.8|70031.8|70010.2|70021|69998.5|476
1596147600000|2020-07-30 22:20:00|70023.1|70003.1|70007.5|69987.5|70025.5|70005.5|70006.2|69984.6|305
1596147900000|2020-07-30 22:25:00|70006.9|69986.9|70017.5|69997.5|70028.2|70008.2|70003.9|69983.9|388
1596148200000|2020-07-30 22:30:00|70017.3|69997.3|70017.8|69997.8|70024.7|70004.7|70015.9|69995.9|343
1596148500000|2020-07-30 22:35:00|70018.1|69998.1|70005.9|69985.9|70032.6|69998.8|70001|69976.7|458
1596148800000|2020-07-30 22:40:00|70006.5|69986.5|70002.6|69982.6|70016.8|69989.1|69999.9|69979.9|348
1596149100000|2020-07-30 22:45:00|70003|69983|70002.7|69982.7|70005.9|69985.9|69999.3|69979.3|469
1596149400000|2020-07-30 22:50:00|70002.6|69982.6|70001.2|69981.2|70004.1|69984.1|69997|69977|356
1596149700000|2020-07-30 22:55:00|70000.4|69980.4|70003.7|69983.7|70007.1|69987.1|69999.1|69979.1|459
1596150000000|2020-07-30 23:00:00|70004.1|69984.1|69999.5|69979.5|70006.7|69986.7|69999.5|69979.5|465
1596150300000|2020-07-30 23:05:00|70000.7|69980.7|70010.2|69990.2|70011.9|69991.9|69998.8|69978.8|351
1596150600000|2020-07-30 23:10:00|70009|69989|69997|69977|70011.1|69991.1|69994.9|69974.9|424
1596150900000|2020-07-30 23:15:00|69996.8|69976.8|69989.4|69969.4|70003.8|69983.8|69986.2|69966.2|493
1596151200000|2020-07-30 23:20:00|69989.3|69969.3|70002|69982|70005.2|69985.2|69989.1|69969.1|349
1596151500000|2020-07-30 23:25:00|70002.2|69982.2|70010.7|69980.7|70014.2|69985|69992.8|69972.8|327
1596151800000|2020-07-30 23:30:00|70014.2|69978.9|70008.1|69988.1|70018.5|69991.9|70004|69977.5|357
1596152100000|2020-07-30 23:35:00|70008.2|69988.2|70005|69985|70011|69991|70002.3|69982.3|490
1596152400000|2020-07-30 23:40:00|70004.8|69984.8|70001.2|69981.2|70008.1|69988.1|70001|69981|409
1596152700000|2020-07-30 23:45:00|70001.1|69981.1|69995.1|69975.1|70001.7|69981.7|69993.6|69973.6|370
1596153000000|2020-07-30 23:50:00|69995|69975|69989.9|69969.9|69997.1|69977.1|69988.8|69968.8|322
1596153300000|2020-07-30 23:55:00|69989.8|69969.8|69975.1|69955.1|69990.6|69970.6|69972.6|69952.6|367
1596153600000|2020-07-31 00:00:00|69975.3|69955.3|69964.3|69944.3|69985.9|69965.9|69952.6|69932.6|649
1596153900000|2020-07-31 00:05:00|69964|69944|69981.6|69961.6|69988.4|69968.4|69964|69944|557
1596154200000|2020-07-31 00:10:00|69981.7|69961.7|69981.3|69961.3|69991.7|69971.7|69980.3|69960.3|579
1596154500000|2020-07-31 00:15:00|69981.4|69961.4|69960.9|69940.9|69987.9|69967.9|69959.2|69939.2|609
1596154800000|2020-07-31 00:20:00|69962.6|69942.6|69988.6|69968.6|69988.8|69968.8|69960.1|69940.1|644
1596155100000|2020-07-31 00:25:00|69988.7|69968.7|70000.1|69980.1|70006.4|69986.4|69988.7|69968.7|502
1596155400000|2020-07-31 00:30:00|70000.4|69980.4|70017.4|69997.4|70026.8|70006.8|69997.6|69977.6|639
1596155700000|2020-07-31 00:35:00|70018.2|69998.2|70003.9|69983.9|70019.2|69999.2|69996.9|69976.9|589
1596156000000|2020-07-31 00:40:00|70003.7|69983.7|70002.6|69982.6|70016.4|69996.4|70000.9|69980.9|595
1596156300000|2020-07-31 00:45:00|70002.4|69982.4|70000.1|69980.1|70007.7|69987.7|69988|69968|515
1596156600000|2020-07-31 00:50:00|70000|69980|69988.5|69968.5|70007.1|69987.1|69988|69968|501
1596156900000|2020-07-31 00:55:00|69988.1|69968.1|70000|69980|70002.4|69982.4|69984.3|69964.3|537
1596157200000|2020-07-31 01:00:00|69999.2|69979.2|69988|69968|70009.1|69989.1|69986.1|69966.1|661
1596157500000|2020-07-31 01:05:00|69988.1|69968.1|69986.8|69966.8|70004.1|69984.1|69985.6|69965.6|727
1596157800000|2020-07-31 01:10:00|69986.7|69966.7|69988.8|69968.8|69992.1|69972.1|69972.8|69952.8|771
1596158100000|2020-07-31 01:15:00|69990.4|69970.4|69963.2|69943.2|69995|69975|69962.2|69942.2|757
1596158400000|2020-07-31 01:20:00|69963.4|69943.4|69987.7|69967.7|69990.9|69975.1|69956.6|69942.6|600
1596158700000|2020-07-31 01:25:00|69987.8|69967.8|69970.1|69950.1|69988|69968.9|69965.7|69949.1|569
1596159000000|2020-07-31 01:30:00|69969.9|69949.9|69962.3|69952.3|69971|69953.4|69941.7|69925.5|732
1596159300000|2020-07-31 01:35:00|69962.7|69952.7|69927.7|69917.7|69971.3|69959.2|69926|69911.7|852
1596159600000|2020-07-31 01:40:00|69928|69918|69913.5|69903.5|69932.7|69920|69885.3|69869.4|874
1596159900000|2020-07-31 01:45:00|69914.8|69904.8|69927.2|69917.2|69932.5|69918.1|69904.9|69890.5|800
1596160200000|2020-07-31 01:50:00|69927.3|69917.3|69918.4|69908.4|69940.2|69925.2|69914.1|69898.9|803
1596160500000|2020-07-31 01:55:00|69918.5|69908.5|69897.5|69887.5|69924.6|69910.1|69896.3|69882.1|773
1596160800000|2020-07-31 02:00:00|69897.4|69887.4|69865|69855|69902.7|69890|69840.7|69826.4|907
1596161100000|2020-07-31 02:05:00|69869.6|69849.6|69883.5|69863.5|69897.7|69883.2|69859.4|69843.3|839
1596161400000|2020-07-31 02:10:00|69878.4|69868.4|69895.7|69875.7|69896.3|69883.3|69878.4|69867.8|728
1596161700000|2020-07-31 02:15:00|69895.8|69875.8|69904.9|69894.9|69910.4|69895.6|69883.8|69868.8|607
1596162000000|2020-07-31 02:20:00|69904.4|69894.4|69909.8|69889.8|69917|69902|69898.5|69885.2|630
1596162300000|2020-07-31 02:25:00|69909.7|69889.7|69893.9|69883.9|69914|69899.3|69893.2|69877.9|697
1596162600000|2020-07-31 02:30:00|69894.1|69884.1|69914|69904|69938.9|69923.9|69893.6|69883.6|803
1596162900000|2020-07-31 02:35:00|69914.1|69904.1|69911.1|69901.1|69915.4|69905.4|69895.8|69884.6|679
1596163200000|2020-07-31 02:40:00|69911.2|69901.2|69892.6|69882.6|69913|69903|69881.9|69866.6|720
1596163500000|2020-07-31 02:45:00|69892.3|69882.3|69919.8|69899.8|69920.7|69907.3|69891.7|69877.8|672
1596163800000|2020-07-31 02:50:00|69919.9|69899.9|69931.4|69911.4|69941.4|69926.6|69915.8|69899.9|729
1596164100000|2020-07-31 02:55:00|69931.5|69911.5|69923.6|69913.6|69932.5|69920.7|69917.3|69901.7|710
1596164400000|2020-07-31 03:00:00|69923.5|69913.5|69943.2|69933.2|69947.7|69933.2|69919.8|69906.9|617
1596164700000|2020-07-31 03:05:00|69943.1|69933.1|69935.2|69925.2|69947.3|69934.9|69931.7|69918.5|624
1596165000000|2020-07-31 03:10:00|69935.4|69925.4|69943.4|69933.4|69946.5|69934.3|69922.7|69909.2|659
1596165300000|2020-07-31 03:15:00|69943.5|69933.5|69943.1|69933.1|69952.5|69938.6|69935.3|69920|587
1596165600000|2020-07-31 03:20:00|69942.5|69932.5|69942.1|69932.1|69954.1|69942|69941.2|69931.1|550
1596165900000|2020-07-31 03:25:00|69942.2|69932.2|69942.3|69932.3|69950.4|69938.7|69940.6|69930|490
1596166200000|2020-07-31 03:30:00|69942.7|69932.7|69925.5|69915.5|69943.8|69932.8|69925.2|69914.5|526
1596166500000|2020-07-31 03:35:00|69925.6|69915.6|69926.1|69916.1|69928.7|69916.9|69912.1|69897.1|539
1596166800000|2020-07-31 03:40:00|69926|69916|69921.1|69911.1|69928.4|69918.4|69920.1|69905.8|478
1596167100000|2020-07-31 03:45:00|69921.2|69911.2|69923.5|69913.5|69933.2|69919.7|69918.3|69908.3|496
1596167400000|2020-07-31 03:50:00|69923.8|69913.8|69922.1|69912.1|69927.6|69915.1|69915.8|69903.1|423
1596167700000|2020-07-31 03:55:00|69922|69912|69917|69907|69925.6|69915.6|69914|69900.3|474
1596168000000|2020-07-31 04:00:00|69916.9|69906.9|69916.7|69906.7|69926.6|69914.6|69914.5|69899.7|566
1596168300000|2020-07-31 04:05:00|69916.6|69906.6|69912.9|69902.9|69924|69910.2|69909.8|69897.2|469
1596168600000|2020-07-31 04:10:00|69912.5|69902.5|69910.2|69900.2|69921.9|69907.2|69909.8|69895.4|432
1596168900000|2020-07-31 04:15:00|69909.8|69899.8|69911|69901|69916.5|69903.5|69900.8|69886.4|497
1596169200000|2020-07-31 04:20:00|69910.9|69900.9|69912.6|69892.6|69918.9|69904.4|69905.3|69890.8|402
1596169500000|2020-07-31 04:25:00|69913|69893|69923.1|69913.1|69928.2|69913.5|69909.2|69892.8|468
1596169800000|2020-07-31 04:30:00|69922.9|69912.9|69933.3|69923.3|69936.5|69923.4|69920.1|69905.8|560
1596170100000|2020-07-31 04:35:00|69933|69923|69925.3|69915.3|69939.5|69927.1|69922.6|69909.7|461
1596170400000|2020-07-31 04:40:00|69925|69915|69928.3|69918.3|69934.8|69920.7|69919.7|69904.5|538
1596170700000|2020-07-31 04:45:00|69928.2|69918.2|69921.3|69911.3|69936.7|69922.1|69918.9|69904.8|416
1596171000000|2020-07-31 04:50:00|69921.4|69911.4|69916.5|69906.5|69927.5|69913.4|69913.1|69899.2|415
1596171300000|2020-07-31 04:55:00|69916.4|69906.4|69918.2|69908.2|69926.8|69911.7|69913.3|69899.9|401
1596171600000|2020-07-31 05:00:00|69918|69908|69927.9|69917.9|69934.7|69919.6|69913.5|69900.5|549
1596171900000|2020-07-31 05:05:00|69928|69918|69931.8|69921.8|69936.6|69924|69923.6|69910.3|486
1596172200000|2020-07-31 05:10:00|69931.9|69921.9|69923.7|69913.7|69937.1|69923|69920.5|69909.9|439
1596172500000|2020-07-31 05:15:00|69923.8|69913.8|69934.9|69924.9|69939.4|69929.4|69922.6|69912.6|486
1596172800000|2020-07-31 05:20:00|69934.8|69924.8|69932.6|69922.6|69941.3|69928.7|69931|69918.7|514
1596173100000|2020-07-31 05:25:00|69932.7|69922.7|69930.9|69920.9|69940.9|69926.8|69929|69914.7|448
1596173400000|2020-07-31 05:30:00|69930.8|69920.8|69925.4|69915.4|69945.2|69930.4|69921.8|69907.8|598
1596173700000|2020-07-31 05:35:00|69925.2|69915.2|69925.4|69915.4|69938|69923.7|69920.9|69909.1|680
1596174000000|2020-07-31 05:40:00|69925.3|69915.3|69920.5|69910.5|69930.7|69919.9|69919.9|69905.6|630
1596174300000|2020-07-31 05:45:00|69920.3|69910.3|69927.3|69917.3|69932|69920|69918.9|69908.9|640
1596174600000|2020-07-31 05:50:00|69927.2|69917.2|69933.6|69923.6|69936.5|69926.5|69922.9|69908.7|601
1596174900000|2020-07-31 05:55:00|69933.5|69923.5|69942.7|69932.7|69950.8|69937.7|69933.4|69921.2|642
1596175200000|2020-07-31 06:00:00|69942.6|69932.6|69950.7|69940.7|69951|69941|69936.5|69925.7|670
1596175500000|2020-07-31 06:05:00|69950.6|69940.6|69938.4|69928.4|69950.9|69940.9|69930.9|69920.9|648
1596175800000|2020-07-31 06:10:00|69938.5|69928.5|69935.9|69925.9|69939.2|69929.2|69927.1|69914.1|623
1596176100000|2020-07-31 06:15:00|69935.8|69925.8|69947.7|69937.7|69952.7|69937.7|69934|69919.3|576
1596176400000|2020-07-31 06:20:00|69947.6|69937.6|69947.1|69937.1|69958.5|69945.2|69945.6|69931|607
1596176700000|2020-07-31 06:25:00|69947.3|69937.3|69948.5|69938.5|69954.9|69944.4|69946.3|69932.4|582
1596177000000|2020-07-31 06:30:00|69948.3|69938.3|69950.9|69940.9|69957.3|69947.3|69942.7|69932.7|568
1596177300000|2020-07-31 06:35:00|69950.3|69940.3|69940.6|69930.6|69950.3|69940.3|69935.5|69925.5|697
1596177600000|2020-07-31 06:40:00|69940.5|69930.5|69933.8|69923.8|69940.8|69930.8|69928.5|69918.5|598
1596177900000|2020-07-31 06:45:00|69933.9|69923.9|69916.2|69906.2|69939.2|69929.2|69911.9|69901.9|580
1596178200000|2020-07-31 06:50:00|69917.3|69907.3|69916|69906|69926.8|69916.8|69915.4|69905.4|604
1596178500000|2020-07-31 06:55:00|69915.8|69905.8|69930.1|69920.1|69935.2|69925.2|69914.2|69904.2|619
1596178800000|2020-07-31 07:00:00|69930.3|69920.3|69943.3|69933.3|69952.7|69942.7|69928.1|69915.8|857
1596179100000|2020-07-31 07:05:00|69943.1|69933.1|69951.3|69941.3|69951.4|69941.4|69931|69920.1|715
1596179400000|2020-07-31 07:10:00|69951.4|69941.4|69951.7|69941.7|69955.4|69944.1|69943.3|69930.8|663
1596179700000|2020-07-31 07:15:00|69951.9|69941.9|69951.7|69941.7|69957.1|69944.4|69941.4|69926.1|667
1596180000000|2020-07-31 07:20:00|69951.6|69941.6|69946.4|69936.4|69956.6|69942.2|69941.8|69927.1|646
1596180300000|2020-07-31 07:25:00|69946.5|69936.5|69938.3|69928.3|69955|69940.7|69936.4|69926.4|643
1596180600000|2020-07-31 07:30:00|69938.2|69928.2|69927.5|69917.5|69940.7|69930.7|69919|69909|692
1596180900000|2020-07-31 07:35:00|69927.4|69917.4|69933.1|69923.1|69937.7|69927.7|69922.8|69910.1|632
1596181200000|2020-07-31 07:40:00|69932|69922|69940.2|69930.2|69944.8|69931.9|69926.5|69916.5|637
1596181500000|2020-07-31 07:45:00|69940.1|69930.1|69938.1|69928.1|69941.2|69931.2|69932.2|69922.2|571
1596181800000|2020-07-31 07:50:00|69938.2|69928.2|69940.4|69930.4|69948|69938|69935|69925|602
1596182100000|2020-07-31 07:55:00|69941.2|69931.2|69918.8|69908.8|69941.8|69931.8|69915.4|69901.1|620
1596182400000|2020-07-31 08:00:00|69917.8|69907.8|69849.8|69839.8|69918.6|69908|69844.4|69830.3|868
1596182700000|2020-07-31 08:05:00|69848|69838|69844.1|69834.1|69867|69852.4|69831.6|69816.5|793
1596183000000|2020-07-31 08:10:00|69844.6|69834.6|69827.3|69817.3|69849.5|69835.4|69820.9|69806.4|731
1596183300000|2020-07-31 08:15:00|69826.6|69816.6|69864.8|69854.8|69869.6|69855.2|69825.7|69810.4|689
1596183600000|2020-07-31 08:20:00|69865|69855|69856.8|69846.8|69880.5|69867.4|69855.7|69845.7|663
1596183900000|2020-07-31 08:25:00|69856.6|69846.6|69861.9|69851.9|69879.7|69866.5|69836.6|69821.2|772
1596184200000|2020-07-31 08:30:00|69861.8|69851.8|69860.6|69850.6|69868.4|69854.7|69848|69833.5|693
1596184500000|2020-07-31 08:35:00|69860.7|69850.7|69839.6|69829.6|69871.7|69857.2|69833.6|69819|681
1596184800000|2020-07-31 08:40:00|69839|69829|69849|69839|69851.4|69839.2|69837.9|69827.4|517
1596185100000|2020-07-31 08:45:00|69848.5|69838.5|69842.7|69832.7|69856.4|69841.9|69839.7|69824.6|574
1596185400000|2020-07-31 08:50:00|69842.6|69832.6|69842.3|69832.3|69847.5|69833.6|69830.6|69816|576
1596185700000|2020-07-31 08:55:00|69842.6|69832.6|69817.7|69797.7|69855.3|69841.5|69811.3|69796.6|645
1596186000000|2020-07-31 09:00:00|69818.3|69798.3|69807.3|69797.3|69818.3|69803.1|69804.5|69790.4|639
1596186300000|2020-07-31 09:05:00|69807.4|69797.4|69831.1|69821.1|69839.3|69824.2|69806.3|69796|722
1596186600000|2020-07-31 09:10:00|69831.7|69821.7|69812.8|69802.8|69839.6|69826|69810.4|69796.8|578
1596186900000|2020-07-31 09:15:00|69812.7|69802.7|69818.3|69808.3|69826.1|69809.2|69807.7|69792.6|606
1596187200000|2020-07-31 09:20:00|69818.2|69808.2|69818.5|69808.5|69830.3|69815.8|69812.5|69797.5|585
1596187500000|2020-07-31 09:25:00|69818.6|69808.6|69822.1|69812.1|69832.9|69822.9|69818.6|69804.6|522
1596187800000|2020-07-31 09:30:00|69827.2|69807.2|69818.6|69798.6|69828.5|69816.4|69813.9|69798.4|497
1596188100000|2020-07-31 09:35:00|69818.8|69798.8|69813.3|69803.3|69823|69808|69806.9|69792|623
1596188400000|2020-07-31 09:40:00|69813.4|69803.4|69814.5|69804.5|69825.8|69811.8|69811.8|69797.8|543
1596188700000|2020-07-31 09:45:00|69814.4|69804.4|69794.5|69784.5|69814.4|69804.4|69782.8|69769.1|573
1596189000000|2020-07-31 09:50:00|69794.4|69784.4|69770.1|69760.1|69803.3|69788.1|69767.5|69752.6|489
1596189300000|2020-07-31 09:55:00|69770|69760|69790.5|69780.5|69800.3|69787.6|69768.4|69752.8|546
1596189600000|2020-07-31 10:00:00|69790.9|69780.9|69768.7|69758.7|69794.4|69783.5|69768.2|69758.2|550
1596189900000|2020-07-31 10:05:00|69768.6|69758.6|69770.1|69760.1|69776.5|69762.1|69763.1|69748.2|501
1596190200000|2020-07-31 10:10:00|69770.4|69760.4|69781.5|69761.5|69782.6|69767.3|69763.8|69750.8|507
1596190500000|2020-07-31 10:15:00|69775.9|69765.9|69777.5|69767.5|69781.8|69768.6|69770.3|69757.7|426
1596190800000|2020-07-31 10:20:00|69777.8|69767.8|69779.1|69769.1|69785.2|69772|69773.4|69758.4|447
1596191100000|2020-07-31 10:25:00|69779|69769|69764.4|69754.4|69795.1|69781.2|69763.6|69748.4|516
1596191400000|2020-07-31 10:30:00|69764.3|69754.3|69778.2|69768.2|69784.4|69772.2|69762.7|69748.5|555
1596191700000|2020-07-31 10:35:00|69778.1|69768.1|69783|69763|69795.8|69780.6|69776.7|69762.9|502
1596192000000|2020-07-31 10:40:00|69777.5|69767.5|69771.3|69761.3|69780.3|69768.1|69767.6|69753.4|404
1596192300000|2020-07-31 10:45:00|69771.4|69761.4|69784.3|69774.3|69789.1|69777|69769.5|69754.7|482
1596192600000|2020-07-31 10:50:00|69784|69774|69785.4|69775.4|69790.2|69777|69780.7|69768.1|391
1596192900000|2020-07-31 10:55:00|69785.3|69775.3|69784.2|69774.2|69790|69777.5|69780.9|69765.8|413
1596193200000|2020-07-31 11:00:00|69783.8|69773.8|69794.4|69784.4|69800.8|69787.5|69775.1|69759.9|564
1596193500000|2020-07-31 11:05:00|69793.9|69783.9|69803.4|69783.4|69804.3|69789.9|69791|69777.6|437
1596193800000|2020-07-31 11:10:00|69803.5|69783.5|69809.7|69799.7|69816.7|69801.9|69798.9|69783.5|607
1596194100000|2020-07-31 11:15:00|69809.8|69799.8|69809.7|69799.7|69824.4|69809.6|69807.2|69792|558
1596194400000|2020-07-31 11:20:00|69809.8|69799.8|69840.2|69820.2|69849.1|69831|69808.7|69798.7|439
1596194700000|2020-07-31 11:25:00|69839.8|69819.8|69829.1|69819.1|69845|69832.1|69827.5|69813|498
1596195000000|2020-07-31 11:30:00|69829.2|69819.2|69829.2|69819.2|69834.6|69822.7|69818.8|69803.9|526
1596195300000|2020-07-31 11:35:00|69829.3|69819.3|69838|69828|69843|69828.2|69823.5|69808.4|477
1596195600000|2020-07-31 11:40:00|69838.1|69828.1|69835|69825|69847|69832.3|69830.6|69817.5|602
1596195900000|2020-07-31 11:45:00|69834.9|69824.9|69847.6|69827.6|69849.3|69833.2|69828.9|69813.4|561
1596196200000|2020-07-31 11:50:00|69847.5|69827.5|69837.9|69827.9|69848.5|69833.1|69837.2|69824.1|473
1596196500000|2020-07-31 11:55:00|69837.8|69827.8|69825.3|69815.3|69840.3|69827.8|69823.3|69809.7|552
1596196800000|2020-07-31 12:00:00|69825.2|69815.2|69821.7|69811.7|69836.3|69821.6|69809.5|69795.6|664
1596197100000|2020-07-31 12:05:00|69821.6|69811.6|69818.3|69808.3|69827.4|69814.7|69805.5|69790.6|532
1596197400000|2020-07-31 12:10:00|69818.1|69808.1|69809|69799|69822.8|69809.4|69802.4|69787.8|516
1596197700000|2020-07-31 12:15:00|69809.1|69799.1|69813|69803|69820|69805.3|69808.4|69798.1|481
1596198000000|2020-07-31 12:20:00|69812.9|69802.9|69824.9|69804.9|69825.1|69809.9|69810.9|69796.9|462
1596198300000|2020-07-31 12:25:00|69824.6|69804.6|69825|69805|69833.3|69818.1|69819.4|69804|383
1596198600000|2020-07-31 12:30:00|69825.5|69805.5|69834.9|69814.9|69843.4|69824.7|69822.2|69804.5|703
1596198900000|2020-07-31 12:35:00|69835.1|69815.1|69834|69824|69841|69826|69828.4|69813|642
1596199200000|2020-07-31 12:40:00|69834.1|69824.1|69827.6|69807.6|69840.1|69824.2|69824.6|69807.5|591
1596199500000|2020-07-31 12:45:00|69827.8|69807.8|69820.8|69810.8|69828.9|69813.9|69814.2|69798.6|528
1596199800000|2020-07-31 12:50:00|69820.7|69810.7|69818.2|69808.2|69827.7|69812.8|69812|69797.9|435
1596200100000|2020-07-31 12:55:00|69818.4|69808.4|69799.2|69789.2|69822.7|69808.5|69798.5|69783.8|500
1596200400000|2020-07-31 13:00:00|69798.6|69788.6|69832.6|69812.6|69836|69820.1|69798.5|69783.9|736
1596200700000|2020-07-31 13:05:00|69832.5|69812.5|69833.1|69823.1|69837.2|69825.2|69821.7|69806.3|605
1596201000000|2020-07-31 13:10:00|69833.5|69823.5|69812.7|69802.7|69834.8|69824.4|69812.7|69797.7|474
1596201300000|2020-07-31 13:15:00|69813|69803|69809.6|69799.6|69821.7|69807.2|69807.8|69793.5|542
1596201600000|2020-07-31 13:20:00|69809.7|69799.7|69819.2|69809.2|69824.7|69810.9|69806.9|69793.5|637
1596201900000|2020-07-31 13:25:00|69819.3|69809.3|69825.5|69815.5|69831.5|69818.7|69813.5|69800|671
1596202200000|2020-07-31 13:30:00|69825.4|69815.4|69860.6|69850.6|69864.2|69851.4|69823.7|69811.7|783
1596202500000|2020-07-31 13:35:00|69861.3|69851.3|69852.1|69842.1|69871.5|69857.7|69849.3|69834.4|809
1596202800000|2020-07-31 13:40:00|69850.9|69840.9|69835.5|69815.5|69858.9|69848.7|69827|69811.5|645
1596203100000|2020-07-31 13:45:00|69835.6|69815.6|69829.8|69819.8|69842.3|69826.1|69814.5|69799.3|779
1596203400000|2020-07-31 13:50:00|69829.9|69819.9|69821.4|69811.4|69838.1|69828.1|69818.4|69808.4|760
1596203700000|2020-07-31 13:55:00|69821.3|69811.3|69818|69798|69834.5|69821.5|69813|69795.8|786
1596204000000|2020-07-31 14:00:00|69817.7|69797.7|69808.7|69798.7|69824.8|69813.4|69800|69786.4|751
1596204300000|2020-07-31 14:05:00|69808.4|69798.4|69799.1|69789.1|69815.7|69800.2|69798.3|69782.5|701
1596204600000|2020-07-31 14:10:00|69799.6|69789.6|69801.9|69791.9|69819|69803.4|69797.6|69782.9|749
1596204900000|2020-07-31 14:15:00|69801.6|69791.6|69830.4|69810.4|69831|69815.3|69801.3|69786.4|742
1596205200000|2020-07-31 14:20:00|69831.2|69811.2|69831.2|69821.2|69836.6|69821.9|69819.6|69805.2|713
1596205500000|2020-07-31 14:25:00|69831.3|69821.3|69840.2|69830.2|69855.9|69840.1|69831|69816.4|711
1596205800000|2020-07-31 14:30:00|69840.4|69830.4|69840.6|69830.6|69848.5|69833.1|69821.3|69808|786
1596206100000|2020-07-31 14:35:00|69840.7|69830.7|69826.4|69816.4|69847.2|69833.9|69825.2|69811.3|777
1596206400000|2020-07-31 14:40:00|69826.8|69816.8|69813.7|69803.7|69834.1|69820.8|69812.4|69798.4|805
1596206700000|2020-07-31 14:45:00|69813.9|69803.9|69823.5|69803.5|69836.7|69819.7|69808|69792.6|777
1596207000000|2020-07-31 14:50:00|69823.8|69803.8|69815.1|69805.1|69839.8|69820.2|69812.2|69797.1|875
1596207300000|2020-07-31 14:55:00|69815.4|69805.4|69775.9|69755.9|69817.7|69807.7|69755.7|69741.1|977
1596207600000|2020-07-31 15:00:00|69771.1|69761.1|69814.8|69794.8|69835.2|69817.6|69771.1|69756.2|1076
1596207900000|2020-07-31 15:05:00|69815.8|69795.8|69821.8|69811.8|69831|69813.9|69798.1|69783|907
1596208200000|2020-07-31 15:10:00|69821.7|69811.7|69801|69791|69823.5|69813.5|69799.2|69789.2|735
1596208500000|2020-07-31 15:15:00|69801.7|69791.7|69804.8|69794.8|69817.6|69807.6|69801.4|69789.5|803
1596208800000|2020-07-31 15:20:00|69804.9|69794.9|69819.9|69809.9|69825.2|69810.7|69804.8|69791|732
1596209100000|2020-07-31 15:25:00|69820.1|69810.1|69819.3|69809.3|69829.8|69819.8|69817.5|69804.3|681
1596209400000|2020-07-31 15:30:00|69818.4|69808.4|69833.5|69823.5|69846.8|69836.8|69816.2|69806.2|719
1596209700000|2020-07-31 15:35:00|69833.9|69823.9|69828.4|69818.4|69838.5|69828.5|69822.1|69812.1|718
1596210000000|2020-07-31 15:40:00|69828.3|69818.3|69832.1|69822.1|69837.7|69827.7|69817.2|69807.2|685
1596210300000|2020-07-31 15:45:00|69832.2|69822.2|69822.5|69812.5|69834.2|69824.2|69820.4|69810.4|633
1596210600000|2020-07-31 15:50:00|69822.4|69812.4|69819.2|69809.2|69826.2|69816.2|69807.1|69795.8|682
1596210900000|2020-07-31 15:55:00|69819.3|69809.3|69822.9|69812.9|69839.4|69829.4|69818.1|69808.1|751
1596211200000|2020-07-31 16:00:00|69822.8|69812.8|69849.6|69839.6|69852.9|69842.9|69822.8|69812.8|737
1596211500000|2020-07-31 16:05:00|69848.7|69838.7|69851.8|69841.8|69872.6|69858.9|69838.8|69825.7|807
1596211800000|2020-07-31 16:10:00|69851.9|69841.9|69867.5|69857.5|69881.5|69866.8|69841.7|69831.7|878
1596212100000|2020-07-31 16:15:00|69868|69858|69880.4|69870.4|69888.9|69875.2|69862.4|69847.5|753
1596212400000|2020-07-31 16:20:00|69880.5|69870.5|69879.3|69869.3|69887.1|69871.6|69871.5|69858|677
1596212700000|2020-07-31 16:25:00|69879.1|69869.1|69882|69872|69900.2|69883.8|69878.4|69868.4|706
1596213000000|2020-07-31 16:30:00|69882.2|69872.2|69889.9|69879.9|69900.7|69885.5|69878.2|69867.8|582
1596213300000|2020-07-31 16:35:00|69889.8|69879.8|69916.8|69906.8|69923.3|69908.3|69889.8|69879.8|643
1596213600000|2020-07-31 16:40:00|69917.6|69907.6|69900.4|69890.4|69923.3|69910.2|69882.6|69872.6|746
1596213900000|2020-07-31 16:45:00|69900.5|69890.5|69895.9|69885.9|69903.3|69893.3|69886.4|69876.4|643
1596214200000|2020-07-31 16:50:00|69896.3|69886.3|69896.1|69886.1|69907.4|69897.4|69893|69883|640
1596214500000|2020-07-31 16:55:00|69896.2|69886.2|69893.1|69883.1|69901.8|69891.8|69884.8|69874.8|666
1596214800000|2020-07-31 17:00:00|69892.8|69882.8|69892.9|69882.9|69898.9|69887.1|69876.7|69866.7|548
1596215100000|2020-07-31 17:05:00|69892.8|69882.8|69868.4|69858.4|69892.8|69882.8|69864.6|69850.1|590
1596215400000|2020-07-31 17:10:00|69868.5|69858.5|69882.3|69872.3|69887.5|69872.5|69866.3|69852.3|635
1596215700000|2020-07-31 17:15:00|69882.2|69872.2|69889.7|69879.7|69896.4|69883.3|69880.3|69866|644
1596216000000|2020-07-31 17:20:00|69889.8|69879.8|69896.2|69886.2|69896.2|69886.2|69880.8|69867.6|648
1596216300000|2020-07-31 17:25:00|69896.1|69886.1|69887.5|69877.5|69904.2|69894.2|69884.3|69869.1|562
1596216600000|2020-07-31 17:30:00|69888.6|69878.6|69900.9|69890.9|69910.2|69896.8|69879.9|69869.9|618
1596216900000|2020-07-31 17:35:00|69901|69891|69916.5|69906.5|69922.6|69912.6|69900.8|69886.6|631
1596217200000|2020-07-31 17:40:00|69916.4|69906.4|69890.2|69880.2|69918.3|69907.8|69886.7|69875.4|546
1596217500000|2020-07-31 17:45:00|69890.6|69880.6|69892.1|69882.1|69892.2|69882.2|69888.8|69878.8|389
1596217800000|2020-07-31 17:50:00|69891.9|69881.9|69896.5|69886.5|69907.6|69897.6|69891.9|69881.9|414
1596218100000|2020-07-31 17:55:00|69896.2|69886.2|69901.9|69891.9|69915.3|69905.2|69893.9|69883.9|553
1596218400000|2020-07-31 18:00:00|69902.1|69892.1|69897.4|69887.4|69907.2|69896.9|69896.7|69886.7|427
1596218700000|2020-07-31 18:05:00|69896.9|69886.9|69913.8|69893.8|69914.5|69899|69896.6|69886.6|410
1596219000000|2020-07-31 18:10:00|69909.1|69899.1|69901.1|69891.1|69910|69900|69894.2|69884.2|409
1596219300000|2020-07-31 18:15:00|69901|69891|69906.6|69896.6|69913.6|69899|69893.9|69881.2|413
1596219600000|2020-07-31 18:20:00|69906.7|69896.7|69908.8|69898.8|69913|69903|69895.9|69885.7|390
1596219900000|2020-07-31 18:25:00|69908.9|69898.9|69912.1|69902.1|69920.8|69906.4|69906.2|69894|327
1596220200000|2020-07-31 18:30:00|69911.4|69901.4|69909.8|69899.8|69916.2|69903.1|69907.8|69895.5|385
1596220500000|2020-07-31 18:35:00|69909.7|69899.7|69916.5|69906.5|69917.2|69907.2|69909|69899|376
1596220800000|2020-07-31 18:40:00|69916.6|69906.6|69903.3|69893.3|69919.1|69909.1|69902.9|69892.9|363
1596221100000|2020-07-31 18:45:00|69903.1|69893.1|69918.8|69908.8|69919.1|69909.1|69898.8|69888.8|367
1596221400000|2020-07-31 18:50:00|69919.4|69909.4|69900.3|69890.3|69919.8|69909.8|69899.8|69885.1|424
1596221700000|2020-07-31 18:55:00|69900.2|69890.2|69891.1|69881.1|69900.5|69890.5|69889.8|69879.8|341
1596222000000|2020-07-31 19:00:00|69890.9|69880.9|69898.7|69888.7|69906.5|69891.3|69890.9|69879.1|545
1596222300000|2020-07-31 19:05:00|69903.8|69883.8|69903.5|69893.5|69912.7|69897.2|69897.3|69883.8|457
1596222600000|2020-07-31 19:10:00|69903.6|69893.6|69904.8|69894.8|69907.7|69897.7|69900.8|69890.8|342
1596222900000|2020-07-31 19:15:00|69904.7|69894.7|69909.7|69899.7|69916.4|69906.4|69902.9|69892.9|465
1596223200000|2020-07-31 19:20:00|69910|69900|69909.1|69899.1|69910|69900|69908.1|69898.1|257
1596223500000|2020-07-31 19:25:00|69909.2|69899.2|69903.8|69893.8|69909.9|69899.9|69898.7|69888.7|327
1596223800000|2020-07-31 19:30:00|69903.7|69893.7|69904.2|69894.2|69909|69894.7|69903.1|69888|292
1596224100000|2020-07-31 19:35:00|69904|69894|69897.8|69887.8|69904.1|69894.1|69896.2|69882.5|271
1596224400000|2020-07-31 19:40:00|69897.9|69887.9|69904.3|69894.3|69904.7|69894.7|69895.1|69881.9|323
1596224700000|2020-07-31 19:45:00|69904.1|69894.1|69901.6|69891.6|69904.5|69894.5|69899.8|69889.8|268
1596225000000|2020-07-31 19:50:00|69901.8|69891.8|69903.3|69893.3|69906.3|69893.4|69899.9|69886.1|340
1596225300000|2020-07-31 19:55:00|69903.2|69893.2|69899.2|69889.2|69903.4|69893.4|69893.2|69883.2|402
1596225600000|2020-07-31 20:00:00|69904.1|69884.1|69932.4|69912.4|69932.5|69918.2|69903.9|69883.9|303
1596225900000|2020-07-31 20:05:00|69932.3|69912.3|69923.3|69903.3|69934.5|69918.2|69919.9|69899.9|233
1596226200000|2020-07-31 20:10:00|69923.5|69903.5|69921.7|69901.7|69924.9|69904.9|69918.6|69898.6|269
1596226500000|2020-07-31 20:15:00|69921.1|69901.1|69921.5|69901.5|69921.9|69901.9|69919.2|69899.2|129
1596226800000|2020-07-31 20:20:00|69921.2|69901.2|69923.7|69903.7|69925.1|69905.1|69913.9|69899.1|105
1596227100000|2020-07-31 20:25:00|69922.5|69902.5|69923.8|69903.8|69924.9|69904.9|69921|69901|148
1596227400000|2020-07-31 20:30:00|69923.6|69903.6|69922.2|69902.2|69925.2|69905.2|69921.9|69901.9|203
1596227700000|2020-07-31 20:35:00|69922|69902|69923.5|69903.5|69924.3|69904.3|69920.3|69900.3|188
1596228000000|2020-07-31 20:40:00|69923.3|69903.3|69917.3|69897.3|69923.5|69903.5|69907.5|69887.5|285
1596228300000|2020-07-31 20:45:00|69917.4|69897.4|69911.5|69891.5|69935.4|69899|69908.7|69870.9|437
1596228600000|2020-07-31 20:50:00|69913.3|69893.3|69911|69891|69917.4|69897.4|69902.6|69882.6|273
1596228900000|2020-07-31 20:55:00|69911.5|69891.5|69913.9|69893.9|69947.7|69894.1|69900.9|69854|368
1596398400000|2020-08-02 20:00:00|69917.2|69895.2|69917.2|69895.2|69917.2|69895.2|69917.2|69895.2|1
1596399300000|2020-08-02 20:15:00|69924.4|69902.4|69917.2|69895.2|69924.4|69902.4|69917.2|69895.2|4
1596401100000|2020-08-02 20:45:00|69944.1|69862.5|69917.2|69895.2|69944.1|69895.2|69917.2|69862.5|2
1596401400000|2020-08-02 20:50:00|69944.1|69862.5|69917.2|69895.2|69944.1|69895.2|69917.2|69862.5|2
1596401700000|2020-08-02 20:55:00|69944.1|69862.5|69930.8|69867.5|69944.1|69901.2|69917.2|69862.5|9
1596402000000|2020-08-02 21:00:00|69916.6|69894.6|69917|69895|69938.7|69896.8|69910.2|69874.2|24
1596402300000|2020-08-02 21:05:00|69915.7|69893.7|69914.7|69892.7|69919.9|69897.9|69910.5|69888.5|43
1596402600000|2020-08-02 21:10:00|69910.5|69888.5|69917.8|69895.8|69919.3|69897.3|69910.5|69888.5|90
1596402900000|2020-08-02 21:15:00|69918.4|69896.4|69919|69897|69919.5|69897.5|69914.2|69892.2|80
1596403200000|2020-08-02 21:20:00|69918.2|69896.2|69919.2|69897.2|69919.5|69897.5|69915|69893|83
1596403500000|2020-08-02 21:25:00|69918.5|69896.5|69919.4|69897.4|69919.5|69897.5|69915.2|69893.2|64
1596403800000|2020-08-02 21:30:00|69918.8|69896.8|69921.4|69899.4|69937.5|69900.2|69915.9|69869.8|129
1596404100000|2020-08-02 21:35:00|69921.5|69899.5|69920.5|69898.5|69944.3|69900.8|69917.3|69864.1|88
1596404400000|2020-08-02 21:40:00|69919.7|69897.7|69920.5|69898.5|69936.4|69900.3|69916.6|69872.5|110
1596404700000|2020-08-02 21:45:00|69920.8|69898.8|69921|69899|69922.3|69900.3|69918.9|69896.9|56
1596405000000|2020-08-02 21:50:00|69919.1|69897.1|69921|69899|69921.9|69899.9|69919|69897|67
1596405300000|2020-08-02 21:55:00|69921.5|69899.5|69921|69899|69921.8|69899.8|69918|69896|66
1596405600000|2020-08-02 22:00:00|69920.3|69898.3|69921.2|69899.2|69922.1|69900.1|69918|69896|86
1596405900000|2020-08-02 22:05:00|69921.3|69899.3|69937.3|69880.3|69937.3|69900.2|69918.2|69880.3|73
1596406200000|2020-08-02 22:10:00|69939|69874.4|69937|69879.2|69940.2|69886.9|69934.2|69871.2|134
1596406500000|2020-08-02 22:15:00|69916.7|69896.7|69932.1|69885.8|69938.3|69900.4|69913|69876.7|156
1596406800000|2020-08-02 22:20:00|69931.9|69886.5|69893.8|69850.3|69936.7|69896.1|69889.6|69849.4|280
1596407100000|2020-08-02 22:25:00|69893.7|69850.2|69892.2|69844.4|69897.9|69865|69876.6|69844|186
1596407400000|2020-08-02 22:30:00|69893.9|69840.2|69892.8|69844.5|69897|69853.5|69888.3|69840.2|152
1596407700000|2020-08-02 22:35:00|69892.3|69843.8|69870.9|69850.9|69895.1|69856.9|69870.1|69841|357
1596408000000|2020-08-02 22:40:00|69871.1|69851.1|69899.2|69863.9|69908.6|69874.2|69870.5|69844.7|332
1596408300000|2020-08-02 22:45:00|69900|69858.9|69890.1|69870.1|69909.2|69874.3|69890.1|69845.6|258
1596408600000|2020-08-02 22:50:00|69890.2|69870.2|69899.4|69866.1|69910.2|69875.5|69890.2|69846.4|269
1596408900000|2020-08-02 22:55:00|69893.7|69873.7|69896.9|69853.3|69911|69874.7|69887.9|69801.5|338
1596409200000|2020-08-02 23:00:00|69888.3|69868.3|69895.7|69863.2|69913.5|69870|69888.1|69843.3|496
1596409500000|2020-08-02 23:05:00|69895|69864.5|69896.2|69864.3|69906.4|69872|69885.7|69850|270
1596409800000|2020-08-02 23:10:00|69889|69869|69888.8|69868.8|69903.8|69872.2|69883.5|69857.6|216
1596410100000|2020-08-02 23:15:00|69886.8|69866.8|69902.2|69856.7|69904.2|69872.5|69883.4|69856.7|229
1596410400000|2020-08-02 23:20:00|69900.6|69856.2|69888.5|69868.5|69904.6|69871.5|69886.1|69853.2|243
1596410700000|2020-08-02 23:25:00|69891.6|69861.5|69888|69868|69901.8|69871.7|69877.9|69855.4|271
1596411000000|2020-08-02 23:30:00|69888.2|69868.2|69886.9|69866.9|69898.3|69874.4|69885.1|69855.8|333
1596411300000|2020-08-02 23:35:00|69887.7|69867.7|69899.6|69859.5|69901.3|69871.3|69883.8|69853.1|312
1596411600000|2020-08-02 23:40:00|69899.5|69859.8|69889|69869|69902.7|69872.4|69886.1|69857.4|334
1596411900000|2020-08-02 23:45:00|69889.3|69869.3|69892.3|69872.3|69899.2|69874.5|69885.9|69861.9|268
1596412200000|2020-08-02 23:50:00|69893.3|69873.3|69904.9|69869.5|69906.2|69877.4|69890.9|69861.7|309
1596412500000|2020-08-02 23:55:00|69905.2|69868.9|69904.3|69871.4|69905.8|69879.5|69892.9|69863|403
1596412800000|2020-08-03 00:00:00|69903.2|69871|69892.6|69872.6|69903.2|69876.4|69886.5|69863.3|372
1596413100000|2020-08-03 00:05:00|69892.7|69872.7|69911.7|69891.7|69914|69894|69885.6|69865.6|468
1596413400000|2020-08-03 00:10:00|69911.6|69891.6|69922.4|69902.4|69926.2|69906.2|69909.3|69889.3|518
1596413700000|2020-08-03 00:15:00|69922.9|69902.9|69922|69902|69928.2|69908.2|69916.2|69898.9|500
1596414000000|2020-08-03 00:20:00|69922.2|69902.2|69934.2|69914.2|69936.5|69916.5|69919.6|69899.6|657
1596414300000|2020-08-03 00:25:00|69933.6|69913.6|69934.3|69914.3|69946.9|69926.9|69930.1|69913.3|618
1596414600000|2020-08-03 00:30:00|69934.7|69914.7|69932.2|69922.2|69943.2|69923.5|69929.1|69910.5|571
1596414900000|2020-08-03 00:35:00|69932.1|69922.1|69930.2|69910.2|69942.5|69927.3|69925.5|69908.8|590
1596415200000|2020-08-03 00:40:00|69930.3|69910.3|69932.3|69912.3|69935.4|69917.4|69920.4|69904.7|496
1596415500000|2020-08-03 00:45:00|69932.4|69912.4|69928.7|69908.7|69935.8|69915.8|69922.2|69907|493
1596415800000|2020-08-03 00:50:00|69928.6|69908.6|69911.2|69891.2|69933.1|69915.8|69904.2|69884.2|660
1596416100000|2020-08-03 00:55:00|69911.4|69891.4|69930.9|69910.9|69932.4|69912.4|69897.9|69877.9|770
1596416400000|2020-08-03 01:00:00|69929.6|69909.6|69908.7|69898.7|69937.7|69919.8|69908.1|69897.9|863
1596416700000|2020-08-03 01:05:00|69908.5|69898.5|69893|69883|69911.9|69901.9|69879|69868.7|717
1596417000000|2020-08-03 01:10:00|69892.7|69882.7|69902.1|69882.1|69904.4|69889.5|69879.9|69864.5|638
1596417300000|2020-08-03 01:15:00|69903.1|69883.1|69888.2|69868.2|69907|69892.1|69885.6|69865.6|699
1596417600000|2020-08-03 01:20:00|69883|69873|69882.9|69872.9|69899|69889|69869.7|69859.7|695
1596417900000|2020-08-03 01:25:00|69882.8|69872.8|69883.1|69873.1|69887.1|69877.1|69868|69858|662
1596418200000|2020-08-03 01:30:00|69883|69873|69877.2|69867.2|69886.5|69876.5|69852.2|69842.2|892
1596418500000|2020-08-03 01:35:00|69877.1|69867.1|69810.8|69800.8|69877.2|69867.2|69804.3|69794.3|865
1596418800000|2020-08-03 01:40:00|69811.5|69801.5|69813.6|69793.6|69816.1|69806|69773|69763|883
1596419100000|2020-08-03 01:45:00|69812.8|69792.8|69843.2|69833.2|69843.2|69833.2|69794.6|69774.6|838
1596419400000|2020-08-03 01:50:00|69843.4|69833.4|69811.9|69801.9|69846.5|69836.5|69810|69800|817
1596419700000|2020-08-03 01:55:00|69812.4|69802.4|69777.8|69767.8|69828.4|69818.4|69772.5|69755.9|795
1596420000000|2020-08-03 02:00:00|69777.7|69767.7|69790|69780|69799.2|69789.2|69777.1|69767.1|776
1596420300000|2020-08-03 02:05:00|69790.1|69780.1|69802.6|69792.6|69808|69798|69787.6|69777.6|677
1596420600000|2020-08-03 02:10:00|69802.5|69792.5|69803.8|69793.8|69813.2|69803.2|69797.1|69787.1|680
1596420900000|2020-08-03 02:15:00|69803.3|69793.3|69809.8|69799.8|69821.9|69811.9|69803.3|69793.3|621
1596421200000|2020-08-03 02:20:00|69810|69800|69805.9|69795.9|69813.3|69803.3|69800.8|69790.8|636
1596421500000|2020-08-03 02:25:00|69805.8|69795.8|69823|69813|69823.3|69813.3|69805.6|69795.6|760
1596421800000|2020-08-03 02:30:00|69822.8|69812.8|69822.2|69812.2|69831.7|69821.7|69814|69804|643
1596422100000|2020-08-03 02:35:00|69822.1|69812.1|69806.6|69796.6|69824.6|69814.6|69799.6|69789.6|666
1596422400000|2020-08-03 02:40:00|69806.8|69796.8|69818.7|69808.7|69821|69811|69805.2|69795.2|620
1596422700000|2020-08-03 02:45:00|69818.5|69808.5|69799.7|69789.7|69818.9|69808.9|69797.6|69787.6|493
1596423000000|2020-08-03 02:50:00|69800.5|69790.5|69795.6|69785.6|69810.9|69800.9|69785.6|69775.6|611
1596423300000|2020-08-03 02:55:00|69795.7|69785.7|69804.7|69794.7|69811.8|69801.8|69793|69783|533
1596423600000|2020-08-03 03:00:00|69803.4|69793.4|69786.5|69776.5|69804.3|69794.3|69783.2|69773.2|536
1596423900000|2020-08-03 03:05:00|69787.1|69777.1|69774.7|69764.7|69792.1|69782.1|69773.4|69763.4|520
1596424200000|2020-08-03 03:10:00|69774.6|69764.6|69779.2|69769.2|69781.5|69771.5|69765.7|69755.7|619
1596424500000|2020-08-03 03:15:00|69780.1|69770.1|69796.5|69786.5|69797.4|69787.4|69780.1|69770.1|510
1596424800000|2020-08-03 03:20:00|69796.8|69786.8|69806.3|69796.3|69813.2|69803.2|69793.6|69783.6|585
1596425100000|2020-08-03 03:25:00|69806.2|69796.2|69797.9|69787.9|69806.4|69796.4|69795.4|69785.4|512
1596425400000|2020-08-03 03:30:00|69797.1|69787.1|69791.4|69781.4|69798.5|69788.5|69788.9|69778.9|456
1596425700000|2020-08-03 03:35:00|69791.2|69781.2|69784.4|69774.4|69791.4|69781.4|69781.9|69771.9|370
1596426000000|2020-08-03 03:40:00|69784.3|69774.3|69780.4|69770.4|69791.3|69781.3|69779.8|69769.8|420
1596426300000|2020-08-03 03:45:00|69780.6|69770.6|69780.8|69770.8|69787.6|69777.6|69776.8|69766.8|436
1596426600000|2020-08-03 03:50:00|69780.5|69770.5|69788.8|69778.8|69790.9|69780.9|69780.3|69770.3|422
1596426900000|2020-08-03 03:55:00|69788.6|69778.6|69781.1|69771.1|69791.1|69781.1|69780.5|69770.5|339
1596427200000|2020-08-03 04:00:00|69780.9|69770.9|69785.2|69775.2|69787.8|69777.8|69778|69768|320
1596427500000|2020-08-03 04:05:00|69785.6|69775.6|69787.1|69777.1|69787.5|69777.5|69782.5|69772.5|241
1596427800000|2020-08-03 04:10:00|69787.4|69777.4|69782.3|69772.3|69788.2|69778.2|69780.5|69770.5|307
1596428100000|2020-08-03 04:15:00|69782.1|69772.1|69787.2|69777.2|69787.3|69777.3|69777.6|69767.6|261
1596428400000|2020-08-03 04:20:00|69787.1|69777.1|69788.7|69778.7|69789.8|69779.8|69781.9|69771.9|275
1596428700000|2020-08-03 04:25:00|69788.6|69778.6|69782.3|69772.3|69789.4|69779.4|69780.1|69770.1|320
1596429000000|2020-08-03 04:30:00|69782.4|69772.4|69784.4|69774.4|69788.4|69778.4|69781.4|69771.4|295
1596429300000|2020-08-03 04:35:00|69784.7|69774.7|69782.7|69772.7|69788.4|69778.4|69780.7|69770.7|376
1596429600000|2020-08-03 04:40:00|69782.8|69772.8|69779|69769|69789.6|69779.6|69776.1|69766.1|377
1596429900000|2020-08-03 04:45:00|69778.9|69768.9|69780.3|69770.3|69781.5|69771.5|69776|69766|285
1596430200000|2020-08-03 04:50:00|69780.1|69770.1|69788.8|69778.8|69789.4|69779.4|69779.6|69769.6|257
1596430500000|2020-08-03 04:55:00|69788.7|69778.7|69781.2|69771.2|69791.2|69781.2|69780.3|69770.3|402
1596430800000|2020-08-03 05:00:00|69781.3|69771.3|69772.8|69762.8|69783.3|69773.3|69761.6|69751.6|563
1596431100000|2020-08-03 05:05:00|69772.9|69762.9|69766.4|69756.4|69775.3|69765.3|69765.3|69755.3|408
1596431400000|2020-08-03 05:10:00|69766.9|69756.9|69765.4|69755.4|69769.9|69759.9|69763.1|69753.1|407
1596431700000|2020-08-03 05:15:00|69765.3|69755.3|69771.1|69761.1|69774.4|69764.4|69763|69753|446
1596432000000|2020-08-03 05:20:00|69771.4|69761.4|69781.8|69771.8|69782.4|69772.4|69770.4|69760.4|471
1596432300000|2020-08-03 05:25:00|69781.9|69771.9|69781.2|69771.2|69782.8|69772.8|69777.6|69767.6|397
1596432600000|2020-08-03 05:30:00|69780.9|69770.9|69784.9|69774.9|69792.3|69782.3|69780.4|69770.4|504
1596432900000|2020-08-03 05:35:00|69784.8|69774.8|69790.3|69780.3|69794.4|69784.4|69783.7|69773.7|446
1596433200000|2020-08-03 05:40:00|69790.2|69780.2|69798.3|69788.3|69798.9|69788.9|69787.7|69777.7|564
1596433500000|2020-08-03 05:45:00|69798|69788|69782|69772|69801|69791|69777.7|69767.7|560
1596433800000|2020-08-03 05:50:00|69781.9|69771.9|69777.4|69767.4|69788.9|69778.9|69777|69767|495
1596434100000|2020-08-03 05:55:00|69777|69767|69783.9|69773.9|69790.8|69780.8|69775.7|69765.7|468
1596434400000|2020-08-03 06:00:00|69784|69774|69790|69780|69795.6|69785.6|69780.8|69770.8|501
1596434700000|2020-08-03 06:05:00|69789.2|69779.2|69801.5|69791.5|69804.2|69794.2|69787.4|69777.4|574
1596435000000|2020-08-03 06:10:00|69801.4|69791.4|69804.2|69794.2|69807.5|69797.5|69791.7|69781.7|583
1596435300000|2020-08-03 06:15:00|69804.1|69794.1|69808.4|69798.4|69814.3|69804.3|69802.6|69792.6|524
1596435600000|2020-08-03 06:20:00|69808.3|69798.3|69820.8|69810.8|69822.1|69812.1|69807.1|69797.1|552
1596435900000|2020-08-03 06:25:00|69820.7|69810.7|69815.7|69805.7|69820.7|69810.7|69813.4|69803.4|451
1596436200000|2020-08-03 06:30:00|69815.8|69805.8|69824.5|69814.5|69829|69819|69814.9|69804.9|549
1596436500000|2020-08-03 06:35:00|69824.6|69814.6|69830.3|69820.3|69830.4|69820.4|69821|69811|420
1596436800000|2020-08-03 06:40:00|69831.2|69821.2|69829.3|69819.3|69831.5|69821.5|69820.4|69810.4|499
1596437100000|2020-08-03 06:45:00|69829.4|69819.4|69832.2|69822.2|69832.4|69822.4|69824.8|69814.8|399
1596437400000|2020-08-03 06:50:00|69832.3|69822.3|69850.1|69840.1|69854.2|69844.2|69831.6|69821.6|535
1596437700000|2020-08-03 06:55:00|69849.2|69839.2|69846.9|69836.9|69850.3|69840.3|69842.5|69832.5|513
1596438000000|2020-08-03 07:00:00|69846.7|69836.7|69841.4|69831.4|69846.8|69836.8|69830.7|69820.7|669
1596438300000|2020-08-03 07:05:00|69841.6|69831.6|69841.6|69831.6|69844.9|69834.9|69831.8|69821.8|673
1596438600000|2020-08-03 07:10:00|69840.8|69830.8|69824.1|69814.1|69842|69832|69819|69809|631
1596438900000|2020-08-03 07:15:00|69824.2|69814.2|69812.7|69802.7|69831.9|69821.9|69812.1|69802.1|664
1596439200000|2020-08-03 07:20:00|69812.5|69802.5|69796|69786|69812.7|69802.7|69794.3|69784.3|519
1596439500000|2020-08-03 07:25:00|69796.2|69786.2|69816.1|69806.1|69816.3|69806.3|69795.7|69785.7|471
1596439800000|2020-08-03 07:30:00|69815.9|69805.9|69812.2|69802.2|69819.6|69809.6|69801.3|69791.3|542
1596440100000|2020-08-03 07:35:00|69812.4|69802.4|69823.7|69813.7|69824|69814|69804.9|69794.9|605
1596440400000|2020-08-03 07:40:00|69823.6|69813.6|69826.3|69816.3|69834|69824|69821.3|69811.3|607
1596440700000|2020-08-03 07:45:00|69826.4|69816.4|69830.3|69820.3|69837.5|69827.5|69824.6|69814.6|592
1596441000000|2020-08-03 07:50:00|69830.4|69820.4|69821.6|69811.6|69834.4|69824.4|69817.9|69807.9|522
1596441300000|2020-08-03 07:55:00|69821.2|69811.2|69817.2|69807.2|69821.2|69811.2|69803.5|69793.5|515
1596441600000|2020-08-03 08:00:00|69817|69807|69805.9|69795.9|69824.4|69814.4|69797.3|69787.3|629
1596441900000|2020-08-03 08:05:00|69805.7|69795.7|69808.7|69798.7|69812.7|69802.7|69802.2|69792.2|499
1596442200000|2020-08-03 08:10:00|69808.5|69798.5|69832.1|69822.1|69832.5|69822.5|69804.4|69794.4|534
1596442500000|2020-08-03 08:15:00|69832|69822|69830.3|69820.3|69835.5|69825.5|69824.8|69814.8|509
1596442800000|2020-08-03 08:20:00|69830.2|69820.2|69822.9|69812.9|69833|69823|69820.9|69810.9|463
1596443100000|2020-08-03 08:25:00|69823|69813|69822.4|69812.4|69830|69820|69821|69811|453
1596443400000|2020-08-03 08:30:00|69822.5|69812.5|69827.1|69817.1|69837.1|69827.1|69822.2|69812.2|469
1596443700000|2020-08-03 08:35:00|69827|69817|69824.8|69814.8|69832.6|69822.6|69821.7|69811.7|523
1596444000000|2020-08-03 08:40:00|69824.9|69814.9|69816.7|69806.7|69829.4|69819.4|69816.4|69806.4|465
1596444300000|2020-08-03 08:45:00|69816.9|69806.9|69810.4|69800.4|69818.2|69808.2|69803.5|69793.5|522
1596444600000|2020-08-03 08:50:00|69810|69800|69822.3|69812.3|69822.3|69812.3|69807.4|69797.4|486
1596444900000|2020-08-03 08:55:00|69822.2|69812.2|69816.3|69806.3|69824.6|69814.6|69813.5|69803.5|501
1596445200000|2020-08-03 09:00:00|69816.8|69806.8|69823.6|69813.6|69824.1|69814.1|69810|69800|623
1596445500000|2020-08-03 09:05:00|69823.7|69813.7|69835.3|69825.3|69836|69826|69820.2|69810.2|527
1596445800000|2020-08-03 09:10:00|69834.7|69824.7|69849.7|69839.7|69853.9|69843.9|69834|69824|651
1596446100000|2020-08-03 09:15:00|69850.1|69840.1|69857.4|69847.4|69859.9|69849.9|69847.2|69837.2|566
1596446400000|2020-08-03 09:20:00|69857.3|69847.3|69857.4|69847.4|69863.3|69853.3|69852.3|69842.3|577
1596446700000|2020-08-03 09:25:00|69857.8|69847.8|69864.5|69854.5|69869.1|69859.1|69853.2|69843.2|448
1596447000000|2020-08-03 09:30:00|69864.4|69854.4|69883.7|69873.7|69886.5|69876.5|69864.3|69854.3|567
1596447300000|2020-08-03 09:35:00|69884.8|69874.8|69869.7|69859.7|69885.1|69875.1|69866.1|69856.1|491
1596447600000|2020-08-03 09:40:00|69869.1|69859.1|69867.4|69857.4|69875.4|69865.4|69865.7|69855.7|455
1596447900000|2020-08-03 09:45:00|69867.5|69857.5|69875.8|69865.8|69877.4|69867.4|69864.3|69854.3|459
1596448200000|2020-08-03 09:50:00|69875.9|69865.9|69865.2|69855.2|69876|69866|69860.4|69850.4|451
1596448500000|2020-08-03 09:55:00|69865.1|69855.1|69872.8|69862.8|69876|69866|69861.4|69851.4|425
1596448800000|2020-08-03 10:00:00|69873|69863|69881.3|69871.3|69881.7|69871.7|69872.9|69862.9|433
1596449100000|2020-08-03 10:05:00|69881.5|69871.5|69883.1|69873.1|69886|69876|69877.2|69867.2|344
1596449400000|2020-08-03 10:10:00|69883|69873|69885.5|69875.5|69886.7|69876.7|69880.5|69870.5|370
1596449700000|2020-08-03 10:15:00|69885.2|69875.2|69883.8|69873.8|69887|69877|69883.2|69873.2|320
1596450000000|2020-08-03 10:20:00|69883.5|69873.5|69898.6|69888.6|69899.4|69889.4|69883.4|69873.4|584
1596450300000|2020-08-03 10:25:00|69898.7|69888.7|69900.4|69890.4|69904.6|69894.6|69895.5|69885.5|535
1596450600000|2020-08-03 10:30:00|69900.2|69890.2|69892.1|69882.1|69900.2|69890.2|69891.4|69881.4|552
1596450900000|2020-08-03 10:35:00|69892|69882|69882.4|69872.4|69892.5|69882.5|69878.5|69868.5|520
1596451200000|2020-08-03 10:40:00|69881.8|69871.8|69881.5|69871.5|69884.3|69874.3|69878.2|69868.2|474
1596451500000|2020-08-03 10:45:00|69881.4|69871.4|69885|69875|69887.6|69877.6|69875.6|69865.6|401
1596451800000|2020-08-03 10:50:00|69884.8|69874.8|69887.6|69877.6|69889.9|69879.9|69880.1|69870.1|525
1596452100000|2020-08-03 10:55:00|69887.2|69877.2|69883.4|69873.4|69889.5|69879.5|69880.9|69870.9|497
1596452400000|2020-08-03 11:00:00|69883.6|69873.6|69872.8|69862.8|69883.6|69873.6|69872.7|69862.7|586
1596452700000|2020-08-03 11:05:00|69872.9|69862.9|69873.8|69863.8|69877.2|69867.2|69872.1|69862.1|431
1596453000000|2020-08-03 11:10:00|69874.5|69864.5|69869.1|69859.1|69875.5|69865.5|69866.8|69856.8|363
1596453300000|2020-08-03 11:15:00|69869.2|69859.2|69872.5|69862.5|69875.1|69865.1|69868.7|69858.7|385
1596453600000|2020-08-03 11:20:00|69872.4|69862.4|69873.7|69863.7|69873.9|69863.9|69866.5|69856.5|458
1596453900000|2020-08-03 11:25:00|69873.4|69863.4|69877.3|69867.3|69879.5|69869.5|69873.4|69863.4|412
1596454200000|2020-08-03 11:30:00|69877.4|69867.4|69879.4|69869.4|69881.1|69871.1|69875.3|69865.3|366
1596454500000|2020-08-03 11:35:00|69879.3|69869.3|69877.6|69867.6|69879.3|69869.3|69873.9|69863.9|434
1596454800000|2020-08-03 11:40:00|69877.4|69867.4|69877.3|69867.3|69879.7|69869.7|69873.9|69863.9|421
1596455100000|2020-08-03 11:45:00|69877.2|69867.2|69875.4|69865.4|69877.8|69867.8|69872|69862|360
1596455400000|2020-08-03 11:50:00|69875.3|69865.3|69863.1|69853.1|69875.5|69865.5|69860.7|69850.7|444
1596455700000|2020-08-03 11:55:00|69863|69853|69868.2|69848.2|69871|69858.5|69848.3|69828.3|413
1596456000000|2020-08-03 12:00:00|69868.3|69848.3|69865.3|69845.3|69870.5|69855.2|69856.7|69841|522
1596456300000|2020-08-03 12:05:00|69865.2|69845.2|69865|69855|69871.4|69856.8|69858.5|69845.2|450
1596456600000|2020-08-03 12:10:00|69865.1|69855.1|69868.5|69858.5|69878.6|69864.6|69864.3|69850.2|382
1596456900000|2020-08-03 12:15:00|69868.7|69858.7|69875.7|69855.7|69878.9|69865|69867.8|69853.7|536
1596457200000|2020-08-03 12:20:00|69875.1|69855.1|69868.3|69858.3|69875.1|69859.2|69860.9|69845.6|568
1596457500000|2020-08-03 12:25:00|69868.5|69858.5|69864.6|69844.6|69871.8|69858.5|69858.5|69843.9|480
1596457800000|2020-08-03 12:30:00|69864.4|69844.4|69858.1|69848.1|69868.5|69853.3|69853.9|69839.5|552
1596458100000|2020-08-03 12:35:00|69858|69848|69848.1|69838.1|69864.5|69849.6|69845.8|69831.5|519
1596458400000|2020-08-03 12:40:00|69848|69838|69849.2|69839.2|69862.9|69847.9|69847.9|69833.5|525
1596458700000|2020-08-03 12:45:00|69850.7|69840.7|69869.3|69849.3|69869.3|69853.8|69850.6|69840.5|409
1596459000000|2020-08-03 12:50:00|69869.4|69849.4|69866.5|69856.5|69873.4|69861.3|69860.7|69846.3|475
1596459300000|2020-08-03 12:55:00|69866.8|69856.8|69871.2|69861.2|69878|69862.9|69860.5|69849.6|603
1596459600000|2020-08-03 13:00:00|69871|69861|69873.9|69863.9|69884.4|69869|69868.6|69853.6|651
1596459900000|2020-08-03 13:05:00|69873.8|69863.8|69884.9|69864.9|69888.7|69874|69872.3|69856.2|603
1596460200000|2020-08-03 13:10:00|69880|69870|69879.1|69859.1|69885.4|69870.1|69873.5|69858.4|463
1596460500000|2020-08-03 13:15:00|69879.2|69859.2|69880.2|69860.2|69885.3|69870.4|69871.8|69856.5|568
1596460800000|2020-08-03 13:20:00|69880.3|69860.3|69886.1|69866.1|69895.5|69880.5|69874.4|69860.3|567
1596461100000|2020-08-03 13:25:00|69885.6|69865.6|69874.5|69854.5|69885.7|69871|69865.3|69850.5|476
1596461400000|2020-08-03 13:30:00|69874.6|69854.6|69881.9|69871.9|69887|69872.9|69870.6|69854.5|593
1596461700000|2020-08-03 13:35:00|69881.8|69871.8|69885.6|69865.6|69886.2|69875|69876.1|69860.8|519
1596462000000|2020-08-03 13:40:00|69885.4|69865.4|69897.5|69877.5|69903.6|69889.2|69880.6|69865.4|682
1596462300000|2020-08-03 13:45:00|69897.6|69877.6|69882.1|69872.1|69901.2|69888.7|69880.8|69865.6|617
1596462600000|2020-08-03 13:50:00|69882.5|69872.5|69886.7|69876.7|69891|69878.5|69876.1|69861.2|582
1596462900000|2020-08-03 13:55:00|69886.5|69876.5|69882.1|69862.1|69891.3|69876.8|69876.7|69861.7|550
1596463200000|2020-08-03 14:00:00|69881.8|69861.8|69867.6|69857.6|69886.5|69867.5|69866.8|69851.3|669
1596463500000|2020-08-03 14:05:00|69867.7|69857.7|69858.1|69838.1|69875.9|69859.4|69846.9|69830.8|595
1596463800000|2020-08-03 14:10:00|69857.9|69837.9|69855.8|69835.8|69858.5|69843.2|69846.1|69830.2|587
1596464100000|2020-08-03 14:15:00|69855.6|69835.6|69861.6|69841.6|69862.2|69847|69850.9|69835|435
1596464400000|2020-08-03 14:20:00|69861.5|69841.5|69863.8|69843.8|69868.2|69852.3|69853.6|69836.8|484
1596464700000|2020-08-03 14:25:00|69864.5|69844.5|69874.7|69854.7|69874.9|69860.1|69859.4|69843.4|522
1596465000000|2020-08-03 14:30:00|69869.5|69859.5|69863.5|69843.5|69874|69859.5|69854.3|69839.1|553
1596465300000|2020-08-03 14:35:00|69863.4|69843.4|69860.5|69850.5|69872|69854.2|69856.8|69842.9|610
1596465600000|2020-08-03 14:40:00|69860.4|69850.4|69864.7|69854.7|69875.1|69859.9|69860.2|69844.7|471
1596465900000|2020-08-03 14:45:00|69864.4|69854.4|69857.2|69847.2|69872.8|69858.3|69856.6|69841.6|483
1596466200000|2020-08-03 14:50:00|69857.5|69847.5|69853.2|69833.2|69861.6|69847.6|69846.8|69833.1|551
1596466500000|2020-08-03 14:55:00|69853.4|69833.4|69856.2|69846.2|69869.8|69849.8|69844.7|69832.9|746
1596466800000|2020-08-03 15:00:00|69856.5|69846.5|69847.3|69827.3|69863.2|69849.1|69842.3|69826.9|566
1596467100000|2020-08-03 15:05:00|69847.4|69827.4|69831.7|69821.7|69847.4|69832|69831.4|69819.2|441
1596467400000|2020-08-03 15:10:00|69831.6|69821.6|69833.2|69823.2|69843.2|69827.9|69831.3|69815.9|384
1596467700000|2020-08-03 15:15:00|69833.3|69823.3|69830.7|69810.7|69838.2|69823.3|69823.9|69808.7|423
1596468000000|2020-08-03 15:20:00|69830.9|69810.9|69835.1|69815.1|69836.8|69821.5|69826|69810.7|376
1596468300000|2020-08-03 15:25:00|69834.8|69814.8|69843.4|69823.4|69843.7|69828.4|69828.8|69814.7|481
1596468600000|2020-08-03 15:30:00|69843.3|69823.3|69841|69821|69844.2|69828.8|69834.2|69816.8|438
1596468900000|2020-08-03 15:35:00|69841.1|69821.1|69835.2|69825.2|69847.8|69832.1|69833.2|69818.3|480
1596469200000|2020-08-03 15:40:00|69835.3|69825.3|69834.5|69824.5|69842|69826.6|69828.5|69813.1|402
1596469500000|2020-08-03 15:45:00|69834.4|69824.4|69837.1|69827.1|69841.6|69827.2|69833.3|69818.3|320
1596469800000|2020-08-03 15:50:00|69837.2|69827.2|69838.3|69818.3|69845.6|69831|69832.1|69816.3|398
1596470100000|2020-08-03 15:55:00|69838.2|69818.2|69835.4|69825.4|69843|69828|69831.2|69814.5|530
1596470400000|2020-08-03 16:00:00|69835.5|69825.5|69833.5|69823.5|69842.6|69826.7|69832.2|69816.8|492
1596470700000|2020-08-03 16:05:00|69834|69824|69826|69816|69838.1|69825|69826|69811.6|408
1596471000000|2020-08-03 16:10:00|69826.2|69816.2|69825.7|69815.7|69836.9|69820.5|69824.1|69808.7|457
1596471300000|2020-08-03 16:15:00|69830.9|69810.9|69825.4|69805.4|69830.9|69816.3|69818.7|69803.7|345
1596471600000|2020-08-03 16:20:00|69825.5|69805.5|69828.2|69808.2|69829.7|69814.7|69819.6|69804.7|334
1596471900000|2020-08-03 16:25:00|69827.7|69807.7|69829.2|69809.2|69831.2|69815.5|69822.5|69807.7|372
1596472200000|2020-08-03 16:30:00|69829.3|69809.3|69834.2|69824.2|69839.8|69824.7|69825.4|69807.2|336
1596472500000|2020-08-03 16:35:00|69834|69824|69843.8|69823.8|69845.1|69831.1|69832.7|69816.8|380
1596472800000|2020-08-03 16:40:00|69843.9|69823.9|69838.8|69828.8|69844.6|69829.5|69837.2|69822.3|311
1596473100000|2020-08-03 16:45:00|69838.7|69828.7|69838.7|69828.7|69844|69829.2|69836.7|69822.9|235
1596473400000|2020-08-03 16:50:00|69838.6|69828.6|69857.1|69837.1|69859.1|69844.5|69838.5|69826.8|397
1596473700000|2020-08-03 16:55:00|69857.2|69837.2|69850|69840|69859|69844.2|69847.2|69834.1|354
1596474000000|2020-08-03 17:00:00|69850.1|69840.1|69835.4|69825.4|69855.4|69841.3|69835.3|69819.7|419
1596474300000|2020-08-03 17:05:00|69835.5|69825.5|69837.4|69827.4|69843.2|69828.3|69830.4|69815.8|328
1596474600000|2020-08-03 17:10:00|69837.3|69827.3|69834.4|69824.4|69844.1|69829.9|69832.2|69817.5|335
1596474900000|2020-08-03 17:15:00|69834.5|69824.5|69834|69824|69839.9|69825.7|69833.4|69818.9|211
1596475200000|2020-08-03 17:20:00|69833.8|69823.8|69831.8|69821.8|69838.8|69824.8|69829.5|69814.7|306
1596475500000|2020-08-03 17:25:00|69831.9|69821.9|69834.8|69824.8|69840.9|69827.9|69830.4|69815.1|352
1596475800000|2020-08-03 17:30:00|69834.9|69824.9|69851.9|69831.9|69852.5|69837.8|69833.6|69818.7|428
1596476100000|2020-08-03 17:35:00|69851.7|69831.7|69847.2|69837.2|69857.5|69841|69845.7|69828.8|436
1596476400000|2020-08-03 17:40:00|69847.3|69837.3|69842.1|69822.1|69853.3|69838.2|69834.4|69818.7|393
1596476700000|2020-08-03 17:45:00|69842.2|69822.2|69841|69821|69843.2|69827.8|69833.4|69813.8|434
1596477000000|2020-08-03 17:50:00|69841.3|69821.3|69845.8|69835.8|69851.8|69836.4|69835.9|69821|447
1596477300000|2020-08-03 17:55:00|69850.5|69830.5|69844.7|69834.7|69852.6|69837.7|69843.6|69828.9|429
1596477600000|2020-08-03 18:00:00|69844.8|69834.8|69844.4|69834.4|69852.1|69836.7|69844.2|69829.6|304
1596477900000|2020-08-03 18:05:00|69844.3|69834.3|69845.2|69835.2|69852.5|69836.5|69843|69828.1|312
1596478200000|2020-08-03 18:10:00|69845.3|69835.3|69845.4|69835.4|69852.5|69837|69843.8|69829.9|277
1596478500000|2020-08-03 18:15:00|69845.5|69835.5|69845.8|69825.8|69846.6|69835.8|69840.1|69825.1|247
1596478800000|2020-08-03 18:20:00|69845.7|69825.7|69846.9|69826.9|69847.2|69831.2|69840.2|69823.4|235
1596479100000|2020-08-03 18:25:00|69846.8|69826.8|69841.7|69831.7|69847.4|69832.4|69841.3|69826.2|180
1596479400000|2020-08-03 18:30:00|69846.7|69826.7|69844.3|69824.3|69846.8|69832.2|69839.3|69823.4|199
1596479700000|2020-08-03 18:35:00|69844.2|69824.2|69838.2|69818.2|69844.6|69827|69830.9|69816|353
1596480000000|2020-08-03 18:40:00|69837|69817|69839.1|69819.1|69842.9|69827.8|69833|69815.8|384
1596480300000|2020-08-03 18:45:00|69839|69819|69844.8|69824.8|69847.1|69832.2|69833.9|69818.6|313
1596480600000|2020-08-03 18:50:00|69845|69825|69844.4|69824.4|69846.1|69831.2|69836.3|69821.5|254
1596480900000|2020-08-03 18:55:00|69844.3|69824.3|69837.5|69827.5|69844.7|69829.1|69834.7|69820.6|336
1596481200000|2020-08-03 19:00:00|69837.4|69827.4|69847.2|69827.2|69847.9|69830.3|69837.4|69821|346
1596481500000|2020-08-03 19:05:00|69847.3|69827.3|69849.7|69829.7|69851.5|69835.8|69844.3|69827.1|408
1596481800000|2020-08-03 19:10:00|69850.1|69830.1|69847.6|69837.6|69855.8|69839.8|69845.1|69829.8|359
1596482100000|2020-08-03 19:15:00|69848.4|69838.4|69852.7|69832.7|69855.7|69840.4|69847.1|69832.4|319
1596482400000|2020-08-03 19:20:00|69851.9|69831.9|69851.3|69831.3|69853.4|69837.5|69846.3|69830.7|307
1596482700000|2020-08-03 19:25:00|69851.2|69831.2|69854.5|69834.5|69855.1|69835.1|69848.9|69828.9|288
1596483000000|2020-08-03 19:30:00|69855|69835|69856.4|69836.4|69859.2|69843|69850.7|69834.4|345
1596483300000|2020-08-03 19:35:00|69856.7|69836.7|69853.7|69833.7|69856.7|69841.7|69851.1|69833.4|260
1596483600000|2020-08-03 19:40:00|69853.8|69833.8|69852.3|69832.3|69855|69839.3|69848.2|69829.8|281
1596483900000|2020-08-03 19:45:00|69852.1|69832.1|69853.1|69833.1|69853.6|69833.6|69851.6|69831.6|239
1596484200000|2020-08-03 19:50:00|69853|69833|69843.3|69823.3|69853.9|69833.9|69840.8|69820.8|409
1596484500000|2020-08-03 19:55:00|69843.4|69823.4|69842|69822|69844.3|69824.3|69839.8|69819.8|279
1596484800000|2020-08-03 20:00:00|69842.2|69822.2|69843.4|69823.4|69843.5|69823.5|69841.8|69821.8|374
1596485100000|2020-08-03 20:05:00|69843.3|69823.3|69842.9|69822.9|69843.7|69823.7|69842.3|69822.3|292
1596485400000|2020-08-03 20:10:00|69843.3|69823.3|69832.8|69812.8|69843.9|69823.9|69827.6|69812.2|186
1596485700000|2020-08-03 20:15:00|69832.7|69812.7|69832.9|69812.9|69834.1|69818.1|69827.7|69812|189
1596486000000|2020-08-03 20:20:00|69833.2|69813.2|69834|69814|69835|69815|69832.5|69812.5|244
1596486300000|2020-08-03 20:25:00|69835|69815|69833.8|69813.8|69837.2|69819.8|69829.2|69812.7|221
1596486600000|2020-08-03 20:30:00|69833.9|69813.9|69834.3|69814.3|69836.6|69816.6|69833.5|69813.5|314
1596486900000|2020-08-03 20:35:00|69834.5|69814.5|69837.3|69817.3|69838.1|69818.1|69833.5|69813.5|608
1596487200000|2020-08-03 20:40:00|69837.6|69817.6|69835.8|69815.8|69838.9|69818.9|69835.6|69815.6|434
1596487500000|2020-08-03 20:45:00|69835.6|69815.6|69837.4|69817.4|69839.1|69819.1|69835.1|69815.1|224
1596487800000|2020-08-03 20:50:00|69837.3|69817.3|69838.7|69818.7|69840.8|69820.8|69835.8|69815.8|182
1596488100000|2020-08-03 20:55:00|69837.4|69817.4|69833.6|69813.6|69847.9|69822.6|69831.6|69808.5|249
1596488400000|2020-08-03 21:00:00|69833.3|69813.3|69874.9|69812.7|69877|69815.9|69830.4|69808.6|68
1596488700000|2020-08-03 21:05:00|69871.7|69811.8|69885|69801.9|69886.2|69815.1|69865.6|69785.7|128
1596489000000|2020-08-03 21:10:00|69870.2|69790.8|69886.1|69814.3|69886.4|69815.8|69861.4|69790.8|157
1596489300000|2020-08-03 21:15:00|69874.8|69794|69885.6|69800.5|69887.2|69814.8|69863.2|69791.9|133
1596489600000|2020-08-03 21:20:00|69870|69800.3|69877.8|69805.8|69890.4|69814.8|69860.3|69788.6|121
1596489900000|2020-08-03 21:25:00|69883.3|69808.7|69886.9|69801.1|69890.4|69814.6|69860.3|69785.1|117
1596490200000|2020-08-03 21:30:00|69876.2|69795.6|69869.9|69809|69882.1|69813.6|69864.8|69795.6|215
1596490500000|2020-08-03 21:35:00|69875.1|69813.7|69869.5|69801.1|69881.3|69814.1|69858.5|69795|126
1596490800000|2020-08-03 21:40:00|69866.3|69798.9|69864.6|69800.2|69882.3|69813.7|69862.2|69785.3|190
1596491100000|2020-08-03 21:45:00|69866.3|69800.9|69864.9|69800.7|69874.8|69808.7|69858.4|69783.7|173
1596491400000|2020-08-03 21:50:00|69865.1|69801.4|69870.4|69801.9|69872.5|69811.2|69860|69781.9|152
1596491700000|2020-08-03 21:55:00|69870.6|69806|69869.6|69795.2|69886.2|69809.5|69859.9|69780.6|111
1596492000000|2020-08-03 22:00:00|69869.3|69808.8|69859.3|69807.4|69875.3|69815.7|69858.3|69803|823
1596492300000|2020-08-03 22:05:00|69859.5|69807.2|69859.1|69809|69864.7|69810.5|69855.7|69805.5|722
1596492600000|2020-08-03 22:10:00|69859.3|69809.1|69862.9|69808.6|69865.5|69810.7|69852.3|69805.3|845
1596492900000|2020-08-03 22:15:00|69862.6|69809.8|69849.8|69807.6|69863.7|69811.2|69844|69801.5|470
1596493200000|2020-08-03 22:20:00|69849.4|69807.2|69850|69807.7|69853.9|69811|69842.6|69803.4|313
1596493500000|2020-08-03 22:25:00|69849.5|69807.9|69843.4|69810|69857.4|69813.4|69839|69803.5|301
1596493800000|2020-08-03 22:30:00|69843.8|69807.9|69863.2|69816.2|69864.3|69817.7|69842.5|69806|523
1596494100000|2020-08-03 22:35:00|69863.3|69816.3|69864.7|69825.7|69868|69829.5|69860.1|69807.5|406
1596494400000|2020-08-03 22:40:00|69862.6|69824.7|69854.7|69824.1|69866.7|69835.4|69848.8|69814.1|372
1596494700000|2020-08-03 22:45:00|69853.6|69822.8|69849.1|69829.1|69857.5|69830.3|69846.1|69811.2|383
1596495000000|2020-08-03 22:50:00|69852.3|69821.4|69850.7|69830.7|69854|69832.9|69844.7|69816.5|278
1596495300000|2020-08-03 22:55:00|69851|69831|69850.3|69830.3|69858.3|69833.5|69841.4|69815.6|311
1596495600000|2020-08-03 23:00:00|69855.4|69824.8|69850.5|69819.7|69856.8|69834|69847.6|69810.8|381
1596495900000|2020-08-03 23:05:00|69849.7|69818.3|69845.6|69825.6|69854.2|69827.3|69842.1|69811.9|260
1596496200000|2020-08-03 23:10:00|69845.1|69825.1|69845.2|69825.2|69851.9|69827.7|69842.1|69818.1|252
1596496500000|2020-08-03 23:15:00|69844.3|69824.3|69849.5|69817.4|69855|69827.5|69840.6|69812.8|146
1596496800000|2020-08-03 23:20:00|69845.7|69825.7|69842|69822|69853.6|69833.6|69840.3|69812.1|374
1596497100000|2020-08-03 23:25:00|69841.9|69821.9|69841.9|69821.9|69843.9|69823.9|69840.4|69820.4|236
1596497400000|2020-08-03 23:30:00|69842.3|69822.3|69838.1|69818.1|69842.6|69822.6|69837.8|69817.8|264
1596497700000|2020-08-03 23:35:00|69837.8|69817.8|69838.9|69818.9|69839.7|69819.7|69836.1|69816.1|187
1596498000000|2020-08-03 23:40:00|69839.1|69819.1|69840.3|69820.3|69842.7|69822.7|69836.9|69816.9|223
1596498300000|2020-08-03 23:45:00|69841|69821|69853.7|69833.7|69856.2|69836.2|69835.1|69817.2|299
1596498600000|2020-08-03 23:50:00|69853.2|69833.2|69841.1|69821.1|69854.4|69834.4|69838.8|69818.8|299
1596498900000|2020-08-03 23:55:00|69840.8|69820.8|69834.8|69814.8|69841|69821|69833|69813|255
1596499200000|2020-08-04 00:00:00|69835.5|69815.5|69837.5|69817.5|69837.9|69817.9|69831.9|69811.9|480
1596499500000|2020-08-04 00:05:00|69837.8|69817.8|69841.5|69821.5|69847.1|69827.1|69836.2|69816.2|297
1596499800000|2020-08-04 00:10:00|69841.7|69821.7|69842.7|69822.7|69845.6|69825.6|69840.1|69820.1|331
1596500100000|2020-08-04 00:15:00|69842.5|69822.5|69842.9|69822.9|69843.9|69823.9|69841.5|69821.5|341
1596500400000|2020-08-04 00:20:00|69843|69823|69843.4|69823.4|69849.2|69829.2|69840.7|69820.7|273
1596500700000|2020-08-04 00:25:00|69843|69823|69823.4|69803.4|69843|69823|69822.2|69802.2|569
1596501000000|2020-08-04 00:30:00|69823.6|69803.6|69817.3|69797.3|69824.2|69807.3|69812.3|69796.6|380
1596501300000|2020-08-04 00:35:00|69817.2|69797.2|69818.3|69798.3|69819.2|69799.4|69808|69788|455
1596501600000|2020-08-04 00:40:00|69818.4|69798.4|69817.4|69797.4|69820.4|69804.5|69813.8|69795.9|397
1596501900000|2020-08-04 00:45:00|69817.5|69797.5|69820.5|69800.5|69830.6|69810.6|69815.8|69795.8|406
1596502200000|2020-08-04 00:50:00|69820.6|69800.6|69831.3|69811.3|69836.5|69816.5|69820.5|69800.5|500
1596502500000|2020-08-04 00:55:00|69832.8|69812.8|69834.5|69814.5|69837.4|69819.4|69825.9|69810.1|450
1596502800000|2020-08-04 01:00:00|69834.4|69814.4|69825.3|69805.3|69834.4|69814.4|69823.8|69803.8|548
1596503100000|2020-08-04 01:05:00|69825.4|69805.4|69826.1|69806.1|69826.3|69806.3|69817.1|69797.1|414
1596503400000|2020-08-04 01:10:00|69826|69806|69819.3|69799.3|69830.6|69810.6|69816.1|69796.1|500
1596503700000|2020-08-04 01:15:00|69818.6|69798.6|69820|69800|69822.5|69802.5|69814.3|69794.3|428
1596504000000|2020-08-04 01:20:00|69819.8|69799.8|69823.5|69813.5|69828.8|69814.3|69806.3|69791.5|513
1596504300000|2020-08-04 01:25:00|69823|69813|69842.6|69822.6|69844.3|69827.2|69823|69813|484
1596504600000|2020-08-04 01:30:00|69842.5|69822.5|69847|69837|69877.9|69861.6|69842.5|69822.5|760
1596504900000|2020-08-04 01:35:00|69847.3|69837.3|69829.3|69819.3|69852|69839.8|69822.2|69806.5|714
1596505200000|2020-08-04 01:40:00|69829.4|69819.4|69833.3|69823.3|69841.4|69828.3|69825|69810.4|644
1596505500000|2020-08-04 01:45:00|69833|69823|69848.5|69838.5|69853.2|69839|69832.2|69821.9|594
1596505800000|2020-08-04 01:50:00|69848.4|69838.4|69853|69843|69853.4|69843.4|69838.6|69823|593
1596506100000|2020-08-04 01:55:00|69853.2|69843.2|69840.4|69830.4|69862.1|69846.1|69832.5|69817.3|666
1596506400000|2020-08-04 02:00:00|69839.9|69829.9|69843.6|69833.6|69851.4|69841.4|69834.5|69823.6|606
1596506700000|2020-08-04 02:05:00|69843.5|69833.5|69845.9|69835.9|69851.1|69839|69841|69826.2|594
1596507000000|2020-08-04 02:10:00|69845.7|69835.7|69820.7|69810.7|69850.2|69836|69820.3|69806.4|647
1596507300000|2020-08-04 02:15:00|69820.8|69810.8|69840.9|69830.9|69843.9|69831.3|69819.6|69809.6|523
1596507600000|2020-08-04 02:20:00|69840.8|69830.8|69846.9|69836.9|69849.6|69837.8|69837.7|69823.9|403
1596507900000|2020-08-04 02:25:00|69847|69837|69841.4|69831.4|69851.9|69841.9|69841.2|69826.2|472
1596508200000|2020-08-04 02:30:00|69841.5|69831.5|69838.4|69828.4|69844.6|69831.5|69834.9|69820.5|379
1596508500000|2020-08-04 02:35:00|69838.5|69828.5|69842.7|69832.7|69848.8|69834.8|69837.4|69824.8|447
1596508800000|2020-08-04 02:40:00|69842.2|69832.2|69838.7|69828.7|69845|69832.2|69828.4|69813.3|648
1596509100000|2020-08-04 02:45:00|69838.6|69828.6|69830.6|69820.6|69842.5|69832.5|69829.3|69819.1|522
1596509400000|2020-08-04 02:50:00|69830.5|69820.5|69817.5|69807.5|69835|69825|69817.4|69807.4|507
1596509700000|2020-08-04 02:55:00|69817.9|69807.9|69820.6|69810.6|69824|69814|69816.1|69806.1|401
1596510000000|2020-08-04 03:00:00|69820.5|69810.5|69824.6|69814.6|69828.5|69818.5|69812.7|69802.7|574
1596510300000|2020-08-04 03:05:00|69824.5|69814.5|69835.4|69825.4|69836.2|69826.2|69802.9|69792|636
1596510600000|2020-08-04 03:10:00|69835.7|69825.7|69836.5|69826.5|69846.5|69832.2|69831.6|69819.3|483
1596510900000|2020-08-04 03:15:00|69836.2|69826.2|69825.3|69815.3|69848.3|69836.7|69821.2|69806.2|636
1596511200000|2020-08-04 03:20:00|69825.7|69815.7|69834.3|69824.3|69838.8|69826|69824.6|69812.3|579
1596511500000|2020-08-04 03:25:00|69834.4|69824.4|69849.3|69829.3|69849.5|69834.4|69830.6|69815.5|485
1596511800000|2020-08-04 03:30:00|69849.4|69829.4|69843.8|69833.8|69856.2|69843.3|69839.1|69824.6|491
1596512100000|2020-08-04 03:35:00|69844|69834|69833.8|69823.8|69852.3|69837.1|69832.5|69817.9|425
1596512400000|2020-08-04 03:40:00|69834.3|69824.3|69834.5|69824.5|69842.4|69827.4|69828.7|69813.5|370
1596512700000|2020-08-04 03:45:00|69834.6|69824.6|69834.4|69814.4|69844.4|69830.4|69828.4|69814.2|363
1596513000000|2020-08-04 03:50:00|69834.5|69814.5|69842|69822|69842.9|69829|69829.8|69814.5|285
1596513300000|2020-08-04 03:55:00|69841.9|69821.9|69834.3|69824.3|69843.9|69830.2|69833.1|69815|363
1596513600000|2020-08-04 04:00:00|69834.2|69824.2|69834.8|69824.8|69840|69825.3|69826.9|69811.7|311
1596513900000|2020-08-04 04:05:00|69834.9|69824.9|69831.4|69821.4|69842.1|69827.6|69828.1|69812.6|253
1596514200000|2020-08-04 04:10:00|69831.5|69821.5|69835.1|69815.1|69836.6|69821.9|69826.8|69812.7|253
1596514500000|2020-08-04 04:15:00|69835.2|69815.2|69824.8|69814.8|69835.2|69819.4|69824.2|69809.4|308
1596514800000|2020-08-04 04:20:00|69824.7|69814.7|69828|69818|69832.7|69818.5|69824.2|69810.6|276
1596515100000|2020-08-04 04:25:00|69828.1|69818.1|69845.9|69825.9|69846.9|69827.8|69827.2|69817.2|395
1596515400000|2020-08-04 04:30:00|69845.8|69825.8|69830.7|69820.7|69845.9|69825.9|69827.1|69811.3|624
1596515700000|2020-08-04 04:35:00|69830.8|69820.8|69835.8|69815.8|69836.8|69823.9|69827|69814.2|399
1596516000000|2020-08-04 04:40:00|69830.8|69820.8|69836.6|69816.6|69837.8|69824.4|69824|69809.9|398
1596516300000|2020-08-04 04:45:00|69836.5|69816.5|69832|69812|69836.9|69821.6|69825|69810.2|310
1596516600000|2020-08-04 04:50:00|69832.2|69812.2|69835.8|69815.8|69836.2|69822.9|69825.9|69812.1|318
1596516900000|2020-08-04 04:55:00|69835.9|69815.9|69824.5|69814.5|69837.1|69822.7|69824.5|69810.8|348
1596517200000|2020-08-04 05:00:00|69825.5|69815.5|69835.9|69815.9|69836.3|69823.3|69820.8|69810.2|447
1596517500000|2020-08-04 05:05:00|69836.2|69816.2|69832.8|69822.8|69841.7|69828.1|69829.1|69815.8|372
1596517800000|2020-08-04 05:10:00|69832.5|69822.5|69842.7|69822.7|69843.3|69828.1|69832.1|69817.1|424
1596518100000|2020-08-04 05:15:00|69842.5|69822.5|69837.8|69827.8|69842.7|69828.7|69834.9|69820|383
1596518400000|2020-08-04 05:20:00|69837.5|69827.5|69837.8|69827.8|69846.8|69831.5|69835.9|69822.1|351
1596518700000|2020-08-04 05:25:00|69837.9|69827.9|69840.2|69820.2|69840.2|69827.9|69830|69816.1|434
1596519000000|2020-08-04 05:30:00|69840|69820|69840.9|69830.9|69847.4|69832.2|69833.1|69818|477
1596519300000|2020-08-04 05:35:00|69841|69831|69837.7|69827.7|69844.9|69831.5|69834.6|69822.2|416
1596519600000|2020-08-04 05:40:00|69837.6|69827.6|69837.5|69827.5|69844.2|69831.2|69837.3|69823.2|325
1596519900000|2020-08-04 05:45:00|69837.4|69827.4|69823.5|69813.5|69837.6|69827.6|69820.8|69807.2|422
1596520200000|2020-08-04 05:50:00|69823.6|69813.6|69825.4|69815.4|69833|69818.8|69822|69806.4|418
1596520500000|2020-08-04 05:55:00|69825.2|69815.2|69817.8|69807.8|69826|69815.2|69810.6|69796.3|653
1596520800000|2020-08-04 06:00:00|69818.1|69808.1|69833.5|69813.5|69834.7|69819.7|69816.6|69802.2|615
1596521100000|2020-08-04 06:05:00|69833.4|69813.4|69841.9|69831.9|69841.9|69831.9|69827.3|69813.4|609
1596521400000|2020-08-04 06:10:00|69841.8|69831.8|69829.8|69819.8|69842.4|69832.4|69829.2|69819|525
1596521700000|2020-08-04 06:15:00|69829.7|69819.7|69835.9|69825.9|69840|69826.1|69829|69819|450
1596522000000|2020-08-04 06:20:00|69836.1|69826.1|69832.9|69822.9|69839.6|69829.6|69831.9|69817.4|456
1596522300000|2020-08-04 06:25:00|69832.8|69822.8|69824.3|69814.3|69842.7|69827.9|69823.9|69809.6|419
1596522600000|2020-08-04 06:30:00|69824.2|69814.2|69830.5|69820.5|69838.4|69825.9|69823.8|69813.8|500
1596522900000|2020-08-04 06:35:00|69830.4|69820.4|69828.8|69818.8|69832.8|69822.1|69825.9|69811.6|444
1596523200000|2020-08-04 06:40:00|69829.8|69819.8|69850.2|69840.2|69854.4|69844.4|69827.9|69814.1|578
1596523500000|2020-08-04 06:45:00|69850.3|69840.3|69864.5|69854.5|69866|69856|69841.5|69826.4|625
1596523800000|2020-08-04 06:50:00|69864.6|69854.6|69861|69851|69879.5|69864.3|69857.9|69847.9|623
1596524100000|2020-08-04 06:55:00|69861.1|69851.1|69860.5|69850.5|69868.5|69858.5|69854.4|69839.6|563
1596524400000|2020-08-04 07:00:00|69861.3|69851.3|69853.5|69843.5|69873.9|69858.7|69845.1|69831.5|751
1596524700000|2020-08-04 07:05:00|69853.6|69843.6|69880.2|69870.2|69882.2|69870.2|69850.3|69840.1|688
1596525000000|2020-08-04 07:10:00|69880.6|69870.6|69873.2|69863.2|69894.2|69879.2|69868.2|69853.9|692
1596525300000|2020-08-04 07:15:00|69874.6|69864.6|69870.1|69860.1|69879.8|69869.8|69869.4|69855.4|529
1596525600000|2020-08-04 07:20:00|69870.2|69860.2|69864.3|69854.3|69875.5|69863.4|69863.6|69849.9|603
1596525900000|2020-08-04 07:25:00|69864.4|69854.4|69867.1|69857.1|69872.2|69859.7|69859|69849|631
1596526200000|2020-08-04 07:30:00|69867|69857|69868.7|69858.7|69875.8|69861.9|69862.2|69851.1|614
1596526500000|2020-08-04 07:35:00|69868.8|69858.8|69867.7|69857.7|69875.3|69865.3|69866.2|69856.2|571
1596526800000|2020-08-04 07:40:00|69867.6|69857.6|69860.4|69850.4|69872.3|69859.6|69859.7|69847.4|571
1596527100000|2020-08-04 07:45:00|69860.3|69850.3|69875.4|69865.4|69879.2|69866|69860.1|69850.1|587
1596527400000|2020-08-04 07:50:00|69875.6|69865.6|69894.5|69884.5|69896.9|69884.5|69875.1|69865.1|680
1596527700000|2020-08-04 07:55:00|69895|69885|69887.3|69877.3|69900.6|69890.6|69885.4|69875.4|731
1596528000000|2020-08-04 08:00:00|69887.9|69877.9|69883.7|69873.7|69888.6|69878.6|69879.1|69869.1|632
1596528300000|2020-08-04 08:05:00|69883.2|69873.2|69891.5|69881.5|69899.2|69886.9|69883|69873|662
1596528600000|2020-08-04 08:10:00|69891|69881|69891.2|69881.2|69898.2|69883.7|69881.2|69866.8|583
1596528900000|2020-08-04 08:15:00|69891.3|69881.3|69884.7|69874.7|69894|69882.6|69876.9|69862.1|600
1596529200000|2020-08-04 08:20:00|69884.9|69874.9|69882.8|69872.8|69896.3|69882|69878.8|69865.9|622
1596529500000|2020-08-04 08:25:00|69883.1|69873.1|69871.3|69861.3|69884.4|69874.4|69871.1|69857.7|583
1596529800000|2020-08-04 08:30:00|69871.5|69861.5|69881.4|69871.4|69885.2|69872.5|69871.2|69857.5|591
1596530100000|2020-08-04 08:35:00|69881.5|69871.5|69876.8|69866.8|69891.1|69877.9|69873.7|69863.7|518
1596530400000|2020-08-04 08:40:00|69876.6|69866.6|69870.9|69860.9|69878.8|69868.8|69870.5|69856.5|525
1596530700000|2020-08-04 08:45:00|69870.5|69860.5|69862.1|69852.1|69870.7|69860.7|69859.7|69845.6|479
1596531000000|2020-08-04 08:50:00|69862.7|69852.7|69857.6|69847.6|69868.4|69854.1|69857.2|69844|430
1596531300000|2020-08-04 08:55:00|69857.5|69847.5|69860.7|69850.7|69866.6|69851.8|69853.6|69843|460
1596531600000|2020-08-04 09:00:00|69860.5|69850.5|69856.7|69846.7|69863|69853|69852.2|69842.2|478
1596531900000|2020-08-04 09:05:00|69856.5|69846.5|69859.5|69849.5|69863.4|69850.1|69849|69836.5|453
1596532200000|2020-08-04 09:10:00|69859.2|69849.2|69855.8|69845.8|69865.6|69852.6|69855.3|69842.5|455
1596532500000|2020-08-04 09:15:00|69854.6|69844.6|69856.1|69846.1|69860|69847.2|69846.8|69834.1|445
1596532800000|2020-08-04 09:20:00|69855.9|69845.9|69847.7|69837.7|69858.3|69846.4|69841.1|69831.1|426
1596533100000|2020-08-04 09:25:00|69847.5|69837.5|69845.7|69835.7|69854.1|69840.6|69844.9|69830.8|323
1596533400000|2020-08-04 09:30:00|69845.8|69835.8|69847.1|69837.1|69855.4|69840.9|69845|69830.1|479
1596533700000|2020-08-04 09:35:00|69847|69837|69860.8|69850.8|69865.3|69851.6|69845.3|69830.2|477
1596534000000|2020-08-04 09:40:00|69860.9|69850.9|69856|69846|69865.6|69851.8|69853.6|69838.6|430
1596534300000|2020-08-04 09:45:00|69855.8|69845.8|69860.2|69850.2|69863.8|69850.2|69849.4|69833.7|450
1596534600000|2020-08-04 09:50:00|69860|69850|69858.9|69848.9|69866|69852.7|69856|69841.2|393
1596534900000|2020-08-04 09:55:00|69859|69849|69859.7|69849.7|69862.3|69851.9|69857|69842.1|330
1596535200000|2020-08-04 10:00:00|69859.4|69849.4|69854|69844|69859.4|69849.4|69851|69836.3|382
1596535500000|2020-08-04 10:05:00|69853.9|69843.9|69858.6|69848.6|69866.3|69850.8|69852.8|69836.6|546
1596535800000|2020-08-04 10:10:00|69858.7|69848.7|69860|69840|69863.6|69851.3|69853.4|69837.7|383
1596536100000|2020-08-04 10:15:00|69857.3|69847.3|69866.3|69856.3|69881.5|69866.1|69857|69842.7|418
1596536400000|2020-08-04 10:20:00|69866.1|69856.1|69872.4|69852.4|69876|69861.3|69862.3|69846|368
1596536700000|2020-08-04 10:25:00|69872.3|69852.3|69855.4|69845.4|69874.7|69858.6|69853.9|69837.6|423
1596537000000|2020-08-04 10:30:00|69860.2|69840.2|69865.2|69845.2|69866.6|69850.9|69850.2|69839.3|490
1596537300000|2020-08-04 10:35:00|69865.1|69845.1|69866.7|69856.7|69873.5|69858.1|69858.5|69844.7|457
1596537600000|2020-08-04 10:40:00|69866.8|69856.8|69870.7|69850.7|69872.2|69857.1|69861.5|69846.7|412
1596537900000|2020-08-04 10:45:00|69870.6|69850.6|69865.2|69855.2|69871.8|69857.5|69861.1|69845.8|380
1596538200000|2020-08-04 10:50:00|69865.5|69855.5|69877.8|69857.8|69882.2|69867.6|69864.6|69849.5|481
1596538500000|2020-08-04 10:55:00|69878|69858|69874.8|69864.8|69881.6|69865.5|69871.9|69855.5|500
1596538800000|2020-08-04 11:00:00|69879.6|69859.6|69879.6|69859.6|69883.4|69864.8|69870.1|69854.5|581
1596539100000|2020-08-04 11:05:00|69879.4|69859.4|69877.7|69857.7|69888.3|69872|69872.3|69856.9|464
1596539400000|2020-08-04 11:10:00|69877.8|69857.8|69875.3|69855.3|69879.4|69864.6|69867.3|69855.1|377
1596539700000|2020-08-04 11:15:00|69875.5|69855.5|69888.5|69868.5|69893.5|69878|69868.9|69853.3|509
1596540000000|2020-08-04 11:20:00|69888.4|69868.4|69878.3|69858.3|69889.4|69874.6|69871.4|69856.9|512
1596540300000|2020-08-04 11:25:00|69878.2|69858.2|69882.1|69862.1|69882.7|69867.9|69871|69855.8|438
1596540600000|2020-08-04 11:30:00|69881.9|69861.9|69886.7|69876.7|69894.3|69878|69877.8|69861.9|590
1596540900000|2020-08-04 11:35:00|69886.5|69876.5|69887|69867|69894.1|69879.6|69885.2|69866.6|543
1596541200000|2020-08-04 11:40:00|69886.9|69866.9|69889.5|69869.5|69890.5|69875.9|69878.4|69863.7|488
1596541500000|2020-08-04 11:45:00|69889.6|69869.6|69898.5|69878.5|69898.5|69884.1|69883.8|69869.5|386
1596541800000|2020-08-04 11:50:00|69893.7|69883.7|69881.4|69871.4|69898|69883.7|69878.5|69864.3|539
1596542100000|2020-08-04 11:55:00|69883.9|69873.9|69884.1|69864.1|69890.1|69875.6|69876.5|69863.7|503
1596542400000|2020-08-04 12:00:00|69884.2|69864.2|69890.3|69870.3|69895.1|69879.7|69878.3|69861.6|621
1596542700000|2020-08-04 12:05:00|69890.4|69870.4|69882.8|69862.8|69891.2|69875.9|69879|69862.1|567
1596543000000|2020-08-04 12:10:00|69882.7|69862.7|69875.1|69865.1|69882.9|69866.5|69872.7|69857.3|484
1596543300000|2020-08-04 12:15:00|69875.2|69865.2|69869.4|69859.4|69880.3|69866|69866.4|69851.6|514
1596543600000|2020-08-04 12:20:00|69869.5|69859.5|69872.5|69862.5|69878.3|69863.3|69864.2|69849.7|437
1596543900000|2020-08-04 12:25:00|69872.7|69862.7|69879|69869|69885.7|69870.1|69870.6|69855.5|422
1596544200000|2020-08-04 12:30:00|69884|69864|69879.3|69859.3|69884.1|69868|69870.2|69854.9|518
1596544500000|2020-08-04 12:35:00|69879.5|69859.5|69877.7|69857.7|69883.4|69870.7|69872.6|69857.5|450
1596544800000|2020-08-04 12:40:00|69877.6|69857.6|69881|69861|69891.4|69876.6|69870.9|69856|647
1596545100000|2020-08-04 12:45:00|69881.1|69861.1|69886.9|69866.9|69887.9|69873.5|69876|69860.7|551
1596545400000|2020-08-04 12:50:00|69886.7|69866.7|69895|69875|69900|69885.5|69878.3|69864.2|730
1596545700000|2020-08-04 12:55:00|69895.4|69875.4|69890.1|69880.1|69898.4|69884.2|69886.4|69871.1|676
1596546000000|2020-08-04 13:00:00|69891.3|69881.3|69885.9|69875.9|69899|69884.1|69885.6|69871.4|695
1596546300000|2020-08-04 13:05:00|69890.8|69870.8|69881.6|69861.6|69897.7|69883|69876.7|69861|699
1596546600000|2020-08-04 13:10:00|69881.5|69861.5|69879|69859|69883.8|69869|69873.2|69857.3|661
1596546900000|2020-08-04 13:15:00|69878.9|69858.9|69878.4|69858.4|69881.9|69867.8|69872.3|69857.6|605
1596547200000|2020-08-04 13:20:00|69878.3|69858.3|69879.5|69869.5|69883.1|69870.2|69867.1|69852.1|488
1596547500000|2020-08-04 13:25:00|69879.3|69869.3|69880.8|69860.8|69888.6|69873.1|69872.6|69857.6|463
1596547800000|2020-08-04 13:30:00|69880.4|69860.4|69876.3|69856.3|69881.1|69866.1|69870.2|69855.3|589
1596548100000|2020-08-04 13:35:00|69876.7|69856.7|69884.7|69874.7|69890|69876.5|69870.1|69854.8|735
1596548400000|2020-08-04 13:40:00|69884.6|69874.6|69878.6|69858.6|69890.2|69875.8|69871.8|69857.8|644
1596548700000|2020-08-04 13:45:00|69878.3|69858.3|69875.3|69865.3|69888.5|69874.2|69874.5|69857.5|600
1596549000000|2020-08-04 13:50:00|69875.5|69865.5|69872.8|69862.8|69887.9|69872.5|69872|69857.9|706
1596549300000|2020-08-04 13:55:00|69872.7|69862.7|69886.7|69866.7|69887.5|69867.5|69866.3|69851.2|612
1596549600000|2020-08-04 14:00:00|69887.2|69867.2|69866.9|69856.9|69887.2|69867.2|69866.7|69851.1|690
1596549900000|2020-08-04 14:05:00|69866.8|69856.8|69852.1|69842.1|69874.8|69860.3|69852.1|69837.9|683
1596550200000|2020-08-04 14:10:00|69852.3|69842.3|69861.6|69851.6|69870.8|69856.3|69851.3|69837.1|754
1596550500000|2020-08-04 14:15:00|69861.4|69851.4|69859.1|69839.1|69874.5|69860.1|69854.7|69839.1|706
1596550800000|2020-08-04 14:20:00|69859.3|69839.3|69853.1|69833.1|69864.6|69847.6|69837.8|69823.1|799
1596551100000|2020-08-04 14:25:00|69853.4|69833.4|69846.6|69836.6|69856.5|69840.7|69843.2|69828|716
1596551400000|2020-08-04 14:30:00|69846.8|69836.8|69853|69843|69865.6|69850|69845.9|69831.3|757
1596551700000|2020-08-04 14:35:00|69857.8|69837.8|69869.7|69859.7|69874.6|69859.7|69855.8|69837.8|848
1596552000000|2020-08-04 14:40:00|69869.8|69859.8|69857|69837|69874.4|69859.8|69848.2|69833.2|768
1596552300000|2020-08-04 14:45:00|69857.1|69837.1|69846.9|69826.9|69858.2|69843.2|69840.5|69825.9|708
1596552600000|2020-08-04 14:50:00|69846.8|69826.8|69848.3|69828.3|69849.2|69833.2|69833|69813.6|699
1596552900000|2020-08-04 14:55:00|69848.2|69828.2|69842|69822|69855.2|69840.1|69836.5|69822|728
1596553200000|2020-08-04 15:00:00|69837.3|69827.3|69854.9|69834.9|69856.1|69841|69833.2|69818.5|720
1596553500000|2020-08-04 15:05:00|69855.2|69835.2|69835.6|69825.6|69855.2|69838.7|69835.2|69820.7|667
1596553800000|2020-08-04 15:10:00|69835.5|69825.5|69828.5|69818.5|69841.4|69827.6|69823.4|69807.3|685
1596554100000|2020-08-04 15:15:00|69828.4|69818.4|69814.5|69794.5|69834.9|69819.7|69805.4|69790.1|606
1596554400000|2020-08-04 15:20:00|69813.2|69793.2|69818.5|69798.5|69820.3|69803.1|69798.5|69781.2|643
1596554700000|2020-08-04 15:25:00|69818.4|69798.4|69819.8|69799.8|69823.4|69807.6|69808.2|69793.6|633
1596555000000|2020-08-04 15:30:00|69819.5|69799.5|69810|69790|69820.6|69805.5|69801.6|69786.8|603
1596555300000|2020-08-04 15:35:00|69810.1|69790.1|69792.5|69782.5|69810.1|69795.4|69786.4|69770.3|633
1596555600000|2020-08-04 15:40:00|69798.1|69778.1|69796.5|69776.5|69802|69785.7|69790.2|69775.3|487
1596555900000|2020-08-04 15:45:00|69796.6|69776.6|69792.5|69782.5|69803|69785.8|69792.4|69776.1|453
1596556200000|2020-08-04 15:50:00|69792.2|69782.2|69789.6|69769.6|69796.5|69782.5|69782.6|69767.4|555
1596556500000|2020-08-04 15:55:00|69789.7|69769.7|69798.6|69778.6|69800.4|69784.9|69786.4|69769.6|600
1596556800000|2020-08-04 16:00:00|69799.1|69779.1|69793.6|69773.6|69799.7|69782.1|69780.8|69766.1|552
1596557100000|2020-08-04 16:05:00|69793.5|69773.5|69788.6|69778.6|69801.5|69786.3|69788|69770.9|534
1596557400000|2020-08-04 16:10:00|69788.7|69778.7|69799|69779|69802.6|69786.8|69788.6|69773.2|501
1596557700000|2020-08-04 16:15:00|69799.1|69779.1|69797.7|69787.7|69807.9|69793.4|69795.4|69776.6|641
1596558000000|2020-08-04 16:20:00|69797.8|69787.8|69796.2|69776.2|69805.6|69790.1|69785.7|69766.6|701
1596558300000|2020-08-04 16:25:00|69796.7|69776.7|69804.4|69784.4|69806.6|69790|69791|69775.4|512
1596558600000|2020-08-04 16:30:00|69804.5|69784.5|69801.4|69781.4|69809.2|69794.9|69792.3|69776.9|579
1596558900000|2020-08-04 16:35:00|69801.3|69781.3|69806.9|69786.9|69807.7|69791.9|69795.8|69780.7|480
1596559200000|2020-08-04 16:40:00|69807|69787|69805.7|69785.7|69808.3|69792.6|69801.5|69784.5|365
1596559500000|2020-08-04 16:45:00|69805.6|69785.6|69801.8|69781.8|69807.6|69792.3|69795.6|69780.5|422
1596559800000|2020-08-04 16:50:00|69801.9|69781.9|69792.8|69782.8|69802.9|69782.9|69790.4|69774.7|370
1596560100000|2020-08-04 16:55:00|69792.9|69782.9|69798.7|69778.7|69800.6|69784.2|69792.6|69777.4|528
1596560400000|2020-08-04 17:00:00|69798.5|69778.5|69805.7|69785.7|69806.3|69790.1|69790.5|69775.2|527
1596560700000|2020-08-04 17:05:00|69805.6|69785.6|69803|69783|69806.1|69789.1|69794.5|69778.1|445
1596561000000|2020-08-04 17:10:00|69802.9|69782.9|69793.1|69773.1|69803.3|69787|69788.2|69772.9|475
1596561300000|2020-08-04 17:15:00|69793.2|69773.2|69793.9|69773.9|69796|69779.7|69782.4|69767.4|453
1596561600000|2020-08-04 17:20:00|69793.8|69773.8|69789.5|69769.5|69796.2|69779.6|69783|69767.8|456
1596561900000|2020-08-04 17:25:00|69789.2|69769.2|69788.4|69768.4|69797.5|69779.7|69781.2|69766.1|459
1596562200000|2020-08-04 17:30:00|69788.3|69768.3|69778.2|69768.2|69789.2|69771.2|69777.9|69762.5|267
1596562500000|2020-08-04 17:35:00|69778.3|69768.3|69776.6|69766.6|69785.1|69769.8|69775.5|69760.7|271
1596562800000|2020-08-04 17:40:00|69776.5|69766.5|69780.5|69760.5|69784.9|69770.5|69775.4|69760.2|355
1596563100000|2020-08-04 17:45:00|69780.6|69760.6|69784.2|69764.2|69785.7|69769.9|69776.1|69760.5|337
1596563400000|2020-08-04 17:50:00|69784.5|69764.5|69787.7|69767.7|69791.4|69772.9|69776.8|69761.8|318
1596563700000|2020-08-04 17:55:00|69787.8|69767.8|69778.2|69768.2|69789.9|69773.9|69778.1|69763.1|486
1596564000000|2020-08-04 18:00:00|69778.3|69768.3|69781.3|69761.3|69786.3|69771.7|69773.3|69761.2|446
1596564300000|2020-08-04 18:05:00|69781.5|69761.5|69783.9|69773.9|69787.4|69774.3|69777.4|69761.3|345
1596564600000|2020-08-04 18:10:00|69784|69774|69790.7|69770.7|69792.9|69778.3|69783.4|69768.1|367
1596564900000|2020-08-04 18:15:00|69790.8|69770.8|69792.5|69772.5|69794.2|69779.3|69785|69770|412
1596565200000|2020-08-04 18:20:00|69792.4|69772.4|69791.8|69771.8|69794|69779|69786.2|69771.1|361
1596565500000|2020-08-04 18:25:00|69791.7|69771.7|69796.5|69776.5|69797.3|69781.9|69786.3|69771.2|354
1596565800000|2020-08-04 18:30:00|69796.6|69776.6|69808.4|69788.4|69810.2|69790.2|69790.1|69775.2|500
1596566100000|2020-08-04 18:35:00|69808.7|69788.7|69802.4|69782.4|69810.5|69794|69796.2|69780.3|421
1596566400000|2020-08-04 18:40:00|69801.7|69781.7|69780.4|69760.4|69801.8|69782.1|69777.2|69758.7|410
1596566700000|2020-08-04 18:45:00|69780.5|69760.5|69781.4|69761.4|69784.7|69769.3|69776.8|69759.5|321
1596567000000|2020-08-04 18:50:00|69781.8|69761.8|69782.5|69762.5|69787.3|69767.3|69781.5|69761.5|384
1596567300000|2020-08-04 18:55:00|69782.6|69762.6|69779.7|69759.7|69782.6|69766.8|69773.5|69759|406
1596567600000|2020-08-04 19:00:00|69779.9|69759.9|69778|69758|69781.2|69762.9|69771.6|69756.4|393
1596567900000|2020-08-04 19:05:00|69778.1|69758.1|69764.5|69744.5|69778.2|69760.3|69762.8|69744.2|504
1596568200000|2020-08-04 19:10:00|69764.6|69744.6|69765|69745|69766.2|69748.2|69757.9|69741.4|550
1596568500000|2020-08-04 19:15:00|69765.4|69745.4|69756.7|69746.7|69767.7|69753|69755.8|69740.1|461
1596568800000|2020-08-04 19:20:00|69756.6|69746.6|69756.5|69746.5|69763.2|69747.9|69755.6|69741.9|283
1596569100000|2020-08-04 19:25:00|69756.1|69746.1|69757.5|69747.5|69764.1|69748|69756.1|69741.3|285
1596569400000|2020-08-04 19:30:00|69757.6|69747.6|69755.3|69745.3|69762.4|69747.6|69755.2|69740.5|266
1596569700000|2020-08-04 19:35:00|69755.1|69745.1|69751.5|69741.5|69760.3|69746.1|69750|69739.3|414
1596570000000|2020-08-04 19:40:00|69751.4|69741.4|69755.1|69735.1|69756.1|69741.6|69748.9|69734.1|402
1596570300000|2020-08-04 19:45:00|69755.2|69735.2|69754.5|69734.5|69755.6|69741.1|69749.2|69734.1|317
1596570600000|2020-08-04 19:50:00|69754.4|69734.4|69746|69736|69755|69736.1|69746|69729.8|413
1596570900000|2020-08-04 19:55:00|69745.8|69735.8|69752.1|69732.1|69755.2|69735.8|69744.5|69728.7|401
1596571200000|2020-08-04 20:00:00|69752|69732|69750.8|69730.8|69755.6|69736.7|69745.9|69728.7|384
1596571500000|2020-08-04 20:05:00|69750.6|69730.6|69751.2|69731.2|69751.9|69731.9|69749.9|69729.9|323
1596571800000|2020-08-04 20:10:00|69751.1|69731.1|69750.5|69730.5|69752.6|69736.8|69745.3|69728.1|263
1596572100000|2020-08-04 20:15:00|69750.9|69730.9|69755.4|69735.4|69755.5|69736.5|69745.7|69729.3|246
1596572400000|2020-08-04 20:20:00|69755.3|69735.3|69774.7|69754.7|69782.9|69762.9|69754.4|69734.4|456
1596572700000|2020-08-04 20:25:00|69774.8|69754.8|69766.7|69746.7|69776|69756|69766.7|69746.7|345
1596573000000|2020-08-04 20:30:00|69766.8|69746.8|69765.2|69745.2|69769.3|69749.3|69764|69744|254
1596573300000|2020-08-04 20:35:00|69765.4|69745.4|69764.9|69744.9|69768.4|69748.4|69763.9|69743.9|305
1596573600000|2020-08-04 20:40:00|69765.2|69745.2|69761.9|69741.9|69766.2|69746.2|69758.8|69738.8|433
1596573900000|2020-08-04 20:45:00|69762.1|69742.1|69760|69740|69763.9|69743.9|69759.8|69739.8|212
1596574200000|2020-08-04 20:50:00|69759.8|69739.8|69754.3|69734.3|69760.1|69740.1|69753.2|69733.2|352
1596574500000|2020-08-04 20:55:00|69754|69734|69752.1|69732.1|69757.3|69734.6|69747.1|69722.3|398
1596574800000|2020-08-04 21:00:00|69750.9|69730.9|69769.6|69732.5|69769.6|69744.2|69749.2|69723.8|63
1596575100000|2020-08-04 21:05:00|69770.2|69725.3|69787.6|69730.3|69787.6|69745.2|69763.4|69702.7|152
1596575400000|2020-08-04 21:10:00|69784.3|69712.6|69787.8|69730.6|69805|69744.2|69767.6|69710.3|292
1596575700000|2020-08-04 21:15:00|69794|69734.4|69789.8|69723.5|69801.8|69746.5|69773.6|69718.9|132
1596576000000|2020-08-04 21:20:00|69793.8|69724.8|69780.3|69738.2|69807.5|69742.4|69774.4|69718.7|126
1596576300000|2020-08-04 21:25:00|69785|69737.4|69796.2|69722.9|69807.9|69738|69777.8|69706.6|136
1596576600000|2020-08-04 21:30:00|69797|69723.5|69781.2|69735.6|69805.4|69744.3|69764.3|69719.4|131
1596576900000|2020-08-04 21:35:00|69779.9|69734.8|69789.5|69737.8|69805.9|69745.2|69765.2|69711|162
1596577200000|2020-08-04 21:40:00|69790.7|69739.8|69793.1|69740.1|69806.8|69742.6|69777.2|69713.1|262
1596577500000|2020-08-04 21:45:00|69796.3|69739.9|69800|69724.2|69810.6|69741.4|69785.5|69709|276
1596577800000|2020-08-04 21:50:00|69794.4|69718.2|69789.9|69739.1|69804.3|69743.2|69781|69714.9|306
1596578100000|2020-08-04 21:55:00|69790.7|69739.3|69794.3|69723.7|69800.7|69742|69770.9|69718.6|213
1596578400000|2020-08-04 22:00:00|69793.2|69725.2|69786.7|69737.2|69794.1|69739.3|69775|69716.4|964
1596578700000|2020-08-04 22:05:00|69783.6|69737|69779.1|69726.4|69786.4|69739.5|69767.6|69719.5|788
1596579000000|2020-08-04 22:10:00|69779.3|69725.4|69772.8|69730.8|69783.8|69737.4|69764|69722.4|681
1596579300000|2020-08-04 22:15:00|69773.3|69732.1|69757.1|69737.1|69775.1|69742.4|69754.8|69729.5|582
1596579600000|2020-08-04 22:20:00|69756.8|69736.8|69755|69735|69768.4|69739.9|69754.2|69727.7|530
1596579900000|2020-08-04 22:25:00|69754.7|69734.7|69758.6|69738.6|69767|69741.5|69751|69725.3|333
1596580200000|2020-08-04 22:30:00|69765.6|69730.4|69761.9|69731|69766.1|69742.4|69755.1|69728|264
1596580500000|2020-08-04 22:35:00|69762.5|69730.8|69755|69735|69765.6|69739|69753.9|69725.8|280
1596580800000|2020-08-04 22:40:00|69762.9|69727.7|69772.1|69736.8|69775.2|69745|69755.8|69727.7|321
1596581100000|2020-08-04 22:45:00|69772|69736.3|69761|69741|69773.4|69743.5|69757.4|69731|502
1596581400000|2020-08-04 22:50:00|69762.5|69742.5|69756.2|69736.2|69770.8|69743.1|69753.3|69728.7|602
1596581700000|2020-08-04 22:55:00|69754.9|69734.9|69752.5|69732.5|69764.7|69740.6|69751.4|69729.4|514
1596582000000|2020-08-04 23:00:00|69751.7|69731.7|69756.2|69736.2|69763.3|69737.8|69750.5|69721.2|314
1596582300000|2020-08-04 23:05:00|69756.3|69736.3|69761.1|69741.1|69764.4|69741.8|69753.3|69727.6|274
1596582600000|2020-08-04 23:10:00|69760.7|69740.7|69761.2|69741.2|69765.1|69745.1|69756.6|69736.6|247
1596582900000|2020-08-04 23:15:00|69760.9|69740.9|69762.4|69742.4|69764.1|69744.1|69758.1|69738.1|288
1596583200000|2020-08-04 23:20:00|69762.5|69742.5|69765.1|69745.1|69765.1|69745.1|69758.3|69738.3|314
1596583500000|2020-08-04 23:25:00|69764.7|69744.7|69765.7|69745.7|69767.7|69747.7|69761.8|69741.8|359
1596583800000|2020-08-04 23:30:00|69765.6|69745.6|69762.2|69742.2|69767.6|69747.6|69760.7|69740.7|380
1596584100000|2020-08-04 23:35:00|69761.8|69741.8|69756.6|69736.6|69764.5|69744.5|69755.9|69735.9|412
1596584400000|2020-08-04 23:40:00|69757|69737|69750.9|69730.9|69759.3|69739.3|69747.9|69727.9|399
1596584700000|2020-08-04 23:45:00|69750.8|69730.8|69742.8|69722.8|69750.8|69730.8|69741.6|69721.6|441
1596585000000|2020-08-04 23:50:00|69742.9|69722.9|69740.1|69720.1|69746.4|69726.4|69738.5|69718.5|366
1596585300000|2020-08-04 23:55:00|69740.6|69720.6|69728.8|69708.8|69744.4|69724.4|69725.1|69705.1|508
1596585600000|2020-08-05 00:00:00|69729.8|69709.8|69733.4|69713.4|69733.9|69713.9|69726.7|69706.7|505
1596585900000|2020-08-05 00:05:00|69733.6|69713.6|69732.6|69712.6|69745.1|69725.1|69731.4|69711.4|456
1596586200000|2020-08-05 00:10:00|69732.7|69712.7|69739.2|69719.2|69739.6|69719.6|69732.1|69712.1|528
1596586500000|2020-08-05 00:15:00|69738.7|69718.7|69745.1|69725.1|69747.1|69727.1|69735|69715|557
1596586800000|2020-08-05 00:20:00|69745.3|69725.3|69745.5|69725.5|69746.1|69726.1|69742.4|69722.4|465
1596587100000|2020-08-05 00:25:00|69745.3|69725.3|69744.2|69724.2|69747|69727|69743.1|69723.1|439
1596587400000|2020-08-05 00:30:00|69744.9|69724.9|69754.3|69734.3|69758|69738.5|69739.3|69723.6|577
1596587700000|2020-08-05 00:35:00|69754.4|69734.4|69762|69742|69765.2|69749.1|69753|69734.1|635
1596588000000|2020-08-05 00:40:00|69762.3|69742.3|69762.2|69742.2|69764.5|69749.2|69756.5|69741.6|414
1596588300000|2020-08-05 00:45:00|69762.4|69742.4|69753.5|69733.5|69765.2|69748.4|69753|69733|488
1596588600000|2020-08-05 00:50:00|69753.3|69733.3|69752.5|69732.5|69754.1|69738.6|69743.2|69723.2|500
1596588900000|2020-08-05 00:55:00|69752.1|69732.1|69755.1|69735.1|69759.1|69739.1|69752.1|69732.1|476
1596589200000|2020-08-05 01:00:00|69753.4|69733.4|69746.9|69726.9|69753.7|69733.7|69741|69723|589
1596589500000|2020-08-05 01:05:00|69746.7|69726.7|69739.8|69719.8|69747|69727|69730.4|69710.9|690
1596589800000|2020-08-05 01:10:00|69740.3|69720.3|69739.9|69719.9|69745.8|69725.8|69731.2|69711.2|571
1596590100000|2020-08-05 01:15:00|69739.7|69719.7|69728.8|69708.8|69741.1|69721.1|69727.2|69707.2|678
1596590400000|2020-08-05 01:20:00|69728.5|69708.5|69700.8|69690.8|69730.5|69714.9|69693.6|69677.8|693
1596590700000|2020-08-05 01:25:00|69700.7|69690.7|69701.8|69681.8|69708|69694.2|69685.7|69668.9|668
1596591000000|2020-08-05 01:30:00|69702.1|69682.1|69707.3|69697.3|69710.9|69697.6|69681.2|69666.4|795
1596591300000|2020-08-05 01:35:00|69707.2|69697.2|69671.4|69661.4|69710.8|69697.3|69657.5|69642|863
1596591600000|2020-08-05 01:40:00|69676.5|69656.5|69660.9|69640.9|69678.1|69666.7|69656.2|69636.2|747
1596591900000|2020-08-05 01:45:00|69660.6|69640.6|69695.7|69685.7|69699.9|69686.7|69660.6|69640.6|749
1596592200000|2020-08-05 01:50:00|69695.9|69685.9|69684|69664|69698.9|69686.2|69679|69662.7|630
1596592500000|2020-08-05 01:55:00|69683.9|69663.9|69680.7|69660.7|69688.6|69673.3|69665|69650.4|722
1596592800000|2020-08-05 02:00:00|69680.9|69660.9|69690.1|69680.1|69695.6|69680.3|69671.5|69657.2|693
1596593100000|2020-08-05 02:05:00|69690.3|69680.3|69675.9|69665.9|69708.9|69693.5|69674.6|69659.6|655
1596593400000|2020-08-05 02:10:00|69676|69666|69677.9|69667.9|69679.3|69669.3|69665.5|69650.7|611
1596593700000|2020-08-05 02:15:00|69677.8|69667.8|69681.1|69671.1|69695.9|69682|69676.5|69666.5|628
1596594000000|2020-08-05 02:20:00|69681|69671|69675.3|69665.3|69686.2|69676.2|69673.8|69663.8|585
1596594300000|2020-08-05 02:25:00|69675.4|69665.4|69678.8|69658.8|69678.8|69665.8|69666.4|69655.5|532
1596594600000|2020-08-05 02:30:00|69673.6|69663.6|69669|69659|69686.6|69672.2|69665.3|69652.4|489
1596594900000|2020-08-05 02:35:00|69668.7|69658.7|69655.4|69645.4|69675.4|69665.4|69653.1|69640.2|521
1596595200000|2020-08-05 02:40:00|69654.8|69644.8|69628.3|69618.3|69661.2|69648.5|69602.4|69586.3|767
1596595500000|2020-08-05 02:45:00|69628.6|69618.6|69632.6|69622.6|69641|69631|69619.5|69607|709
1596595800000|2020-08-05 02:50:00|69632.4|69622.4|69608.8|69598.8|69645.6|69631.8|69608.8|69594.6|685
1596596100000|2020-08-05 02:55:00|69607.2|69597.2|69610|69600|69619.9|69606.4|69602.3|69588.2|644
1596596400000|2020-08-05 03:00:00|69610.1|69600.1|69592.8|69582.8|69620.6|69606.8|69591.4|69576.8|615
1596596700000|2020-08-05 03:05:00|69592.5|69582.5|69590.6|69580.6|69602.6|69588.1|69580.5|69566.7|709
1596597000000|2020-08-05 03:10:00|69590.7|69580.7|69605.1|69595.1|69610.9|69595.5|69588|69577.1|540
1596597300000|2020-08-05 03:15:00|69605.2|69595.2|69604.9|69594.9|69617.8|69606.2|69599.4|69587.7|574
1596597600000|2020-08-05 03:20:00|69604.8|69594.8|69615|69605|69620.2|69608.1|69601.1|69588.3|500
1596597900000|2020-08-05 03:25:00|69615.1|69605.1|69599.1|69589.1|69615.1|69605.1|69588.6|69576.4|541
1596598200000|2020-08-05 03:30:00|69599|69589|69625.7|69605.7|69631.5|69618.9|69595.3|69580.1|610
1596598500000|2020-08-05 03:35:00|69625.6|69605.6|69618.9|69608.9|69633.9|69620.5|69615.6|69604.5|428
1596598800000|2020-08-05 03:40:00|69618.8|69608.8|69607|69587|69628.8|69613.8|69601.7|69587|412
1596599100000|2020-08-05 03:45:00|69607.2|69587.2|69606.9|69586.9|69611.6|69596.4|69600|69585.1|310
1596599400000|2020-08-05 03:50:00|69606.8|69586.8|69593.3|69573.3|69607|69591.7|69588.1|69573.2|361
1596599700000|2020-08-05 03:55:00|69593.2|69573.2|69587.6|69577.6|69598.6|69584.7|69584|69572.8|368
1596600000000|2020-08-05 04:00:00|69587.3|69577.3|69585.9|69575.9|69593.2|69578.7|69585.2|69571.1|255
1596600300000|2020-08-05 04:05:00|69586|69576|69575.2|69565.2|69586|69576|69570|69555.8|462
1596600600000|2020-08-05 04:10:00|69574.9|69564.9|69571|69561|69579|69567|69569.8|69555|383
1596600900000|2020-08-05 04:15:00|69571.1|69561.1|69577.1|69567.1|69582.2|69568.6|69569.4|69554.4|407
1596601200000|2020-08-05 04:20:00|69576.9|69566.9|69571.4|69561.4|69584|69571.9|69571.3|69557.7|330
1596601500000|2020-08-05 04:25:00|69571.3|69561.3|69580.2|69570.2|69580.9|69570.9|69569.9|69555.6|321
1596601800000|2020-08-05 04:30:00|69580.1|69570.1|69577.1|69567.1|69585|69570.8|69575.1|69561.5|392
1596602100000|2020-08-05 04:35:00|69577.2|69567.2|69563.6|69553.6|69577.4|69567.2|69560.9|69546.8|399
1596602400000|2020-08-05 04:40:00|69563.2|69553.2|69563.5|69553.5|69569.5|69555.2|69561.4|69547.3|231
1596602700000|2020-08-05 04:45:00|69563.6|69553.6|69564.7|69554.7|69569.3|69554.9|69561.9|69546.9|241
1596603000000|2020-08-05 04:50:00|69565.8|69555.8|69567.3|69557.3|69579.6|69565.7|69565.8|69552.5|335
1596603300000|2020-08-05 04:55:00|69567.6|69557.6|69571.3|69561.3|69575.2|69562|69563.4|69550.2|356
1596603600000|2020-08-05 05:00:00|69571.5|69561.5|69575.1|69565.1|69585.5|69573.3|69571.1|69557.6|480
1596603900000|2020-08-05 05:05:00|69574.9|69564.9|69571.8|69561.8|69581.9|69571.9|69571.2|69558.9|362
1596604200000|2020-08-05 05:10:00|69571.6|69561.6|69565.1|69555.1|69576.9|69562.7|69557.5|69542.6|379
1596604500000|2020-08-05 05:15:00|69565.2|69555.2|69563.5|69553.5|69573.5|69562.1|69563|69548.1|364
1596604800000|2020-08-05 05:20:00|69563.6|69553.6|69580.1|69570.1|69585|69570.3|69563.4|69549.9|434
1596605100000|2020-08-05 05:25:00|69580.2|69570.2|69587.4|69577.4|69600.5|69585.5|69580.2|69569.1|550
1596605400000|2020-08-05 05:30:00|69587.3|69577.3|69583.8|69573.8|69595.1|69579.7|69578.1|69563|628
1596605700000|2020-08-05 05:35:00|69584.2|69574.2|69595.6|69585.6|69599.1|69589.1|69583.3|69568.6|549
1596606000000|2020-08-05 05:40:00|69595.5|69585.5|69594.9|69584.9|69599.3|69588.5|69587.9|69574.3|476
1596606300000|2020-08-05 05:45:00|69596|69586|69592.1|69582.1|69602.3|69588.8|69588.3|69573.9|485
1596606600000|2020-08-05 05:50:00|69592.2|69582.2|69594.3|69584.3|69601.5|69589.5|69588.6|69575.8|424
1596606900000|2020-08-05 05:55:00|69594.5|69584.5|69621.2|69611.2|69624.3|69611.9|69590.9|69579.3|590
1596607200000|2020-08-05 06:00:00|69621.5|69611.5|69608|69598|69626.4|69616.4|69607.9|69596.2|684
1596607500000|2020-08-05 06:05:00|69608.1|69598.1|69602.2|69592.2|69609|69599|69597.9|69587.9|563
1596607800000|2020-08-05 06:10:00|69601|69591|69590.6|69580.6|69606.2|69596.2|69590.3|69580.3|600
1596608100000|2020-08-05 06:15:00|69592.1|69582.1|69601.9|69591.9|69606.4|69593.8|69588.5|69578.5|557
1596608400000|2020-08-05 06:20:00|69601.8|69591.8|69566.9|69556.9|69601.8|69591.8|69557.6|69544.4|696
1596608700000|2020-08-05 06:25:00|69566.8|69556.8|69539|69529|69571.3|69561.3|69537.1|69522.5|731
1596609000000|2020-08-05 06:30:00|69539.4|69529.4|69541.4|69531.4|69552.9|69542.9|69536.2|69526.2|734
1596609300000|2020-08-05 06:35:00|69541.5|69531.5|69535.7|69525.7|69552.4|69538.1|69535.4|69525.4|659
1596609600000|2020-08-05 06:40:00|69535.6|69525.6|69527.6|69517.6|69541.9|69531.9|69526.7|69516.7|701
1596609900000|2020-08-05 06:45:00|69527.4|69517.4|69530.5|69520.5|69545|69530.5|69523.3|69513.3|679
1596610200000|2020-08-05 06:50:00|69530.6|69520.6|69508.5|69498.5|69530.7|69520.7|69506.9|69493.5|650
1596610500000|2020-08-05 06:55:00|69508.4|69498.4|69511.3|69501.3|69528.1|69514.2|69507.4|69497.4|722
1596610800000|2020-08-05 07:00:00|69510.7|69500.7|69514.3|69504.3|69523.7|69513.7|69506.6|69496.6|643
1596611100000|2020-08-05 07:05:00|69514.4|69504.4|69541.2|69531.2|69546.3|69535.5|69507.9|69496.6|680
1596611400000|2020-08-05 07:10:00|69541.3|69531.3|69526.2|69516.2|69557.9|69544.4|69523.8|69510.9|696
1596611700000|2020-08-05 07:15:00|69531.8|69511.8|69519.3|69509.3|69533.9|69520.5|69518.1|69508.1|609
1596612000000|2020-08-05 07:20:00|69519.6|69509.6|69520.5|69510.5|69534.1|69518.6|69517.6|69507.6|542
1596612300000|2020-08-05 07:25:00|69520.6|69510.6|69587.1|69567.1|69593.9|69578.7|69520.1|69510.1|788
1596612600000|2020-08-05 07:30:00|69580.2|69570.2|69559.1|69549.1|69586.5|69570.2|69552.8|69541.4|741
1596612900000|2020-08-05 07:35:00|69559.3|69549.3|69531.7|69521.7|69563.5|69550.4|69531|69521|630
1596613200000|2020-08-05 07:40:00|69531.3|69521.3|69510.7|69500.7|69535.9|69521.3|69508.1|69495|681
1596613500000|2020-08-05 07:45:00|69510.6|69500.6|69485.2|69475.2|69511.1|69501.1|69480.5|69465.3|686
1596613800000|2020-08-05 07:50:00|69485|69475|69513|69503|69513|69503|69479.8|69468.7|670
1596614100000|2020-08-05 07:55:00|69513.4|69503.4|69524|69514|69531.4|69521.4|69512.9|69502.9|721
1596614400000|2020-08-05 08:00:00|69523.8|69513.8|69492.3|69482.3|69525.1|69515.1|69480.3|69468.3|705
1596614700000|2020-08-05 08:05:00|69492.2|69482.2|69524.1|69514.1|69536|69526|69491.7|69481.7|686
1596615000000|2020-08-05 08:10:00|69524.3|69514.3|69519.9|69509.9|69550.2|69536.2|69519.9|69505.5|615
1596615300000|2020-08-05 08:15:00|69524.6|69504.6|69531.3|69521.3|69535.1|69525.1|69512.2|69496|677
1596615600000|2020-08-05 08:20:00|69531.2|69521.2|69543.6|69523.6|69553.1|69540.1|69527.9|69513.2|668
1596615900000|2020-08-05 08:25:00|69543.4|69523.4|69530|69520|69544.3|69529.6|69524.6|69510.4|607
1596616200000|2020-08-05 08:30:00|69529.9|69519.9|69482.5|69472.5|69534.8|69519.9|69479.4|69463.9|739
1596616500000|2020-08-05 08:35:00|69482.1|69472.1|69489.4|69469.4|69501.2|69485.9|69480.6|69466.9|688
1596616800000|2020-08-05 08:40:00|69489.1|69469.1|69458.1|69438.1|69489.1|69472.1|69453.3|69438.1|689
1596617100000|2020-08-05 08:45:00|69458.2|69438.2|69450.9|69440.9|69469.1|69454.2|69443.8|69428.7|725
1596617400000|2020-08-05 08:50:00|69450.7|69440.7|69435|69415|69459.4|69444.1|69426.8|69411.7|733
1596617700000|2020-08-05 08:55:00|69430.2|69420.2|69436.9|69416.9|69449.2|69436|69423|69407.2|657
1596618000000|2020-08-05 09:00:00|69436.2|69416.2|69427.8|69417.8|69439.4|69423.8|69425.3|69408.6|639
1596618300000|2020-08-05 09:05:00|69427.9|69417.9|69411.7|69391.7|69436.7|69422.2|69406.3|69391.4|610
1596618600000|2020-08-05 09:10:00|69411.8|69391.8|69402|69392|69413.2|69400.3|69391.3|69376.7|656
1596618900000|2020-08-05 09:15:00|69402.2|69392.2|69406.2|69396.2|69416.7|69401.7|69391|69372.1|696
1596619200000|2020-08-05 09:20:00|69406.4|69396.4|69433.7|69413.7|69438.3|69423.7|69406.4|69396.4|615
1596619500000|2020-08-05 09:25:00|69433.6|69413.6|69441|69431|69447.8|69433|69426.7|69412.3|595
1596619800000|2020-08-05 09:30:00|69440.6|69430.6|69428|69418|69440.8|69430.7|69415.9|69401.1|571
1596620100000|2020-08-05 09:35:00|69427.9|69417.9|69439.8|69429.8|69442.2|69429.8|69422.2|69409.1|513
1596620400000|2020-08-05 09:40:00|69440|69430|69422.2|69412.2|69442.3|69430.1|69422.2|69407.8|545
1596620700000|2020-08-05 09:45:00|69427.2|69407.2|69421.6|69411.6|69427.2|69412.4|69407.1|69393.8|676
1596621000000|2020-08-05 09:50:00|69421.9|69411.9|69416|69396|69432.6|69417.9|69410|69394.8|568
1596621300000|2020-08-05 09:55:00|69415.9|69395.9|69423.3|69403.3|69434.4|69420.8|69411.8|69395.8|594
1596621600000|2020-08-05 10:00:00|69418.7|69408.7|69415|69395|69426.5|69413.5|69404.3|69384.3|584
1596621900000|2020-08-05 10:05:00|69414.9|69394.9|69417.9|69397.9|69421.8|69407|69411.3|69394.9|417
1596622200000|2020-08-05 10:10:00|69418.1|69398.1|69412.2|69392.2|69418.1|69402.4|69404.3|69387.3|414
1596622500000|2020-08-05 10:15:00|69412.3|69392.3|69422.2|69402.2|69432.3|69416.5|69399.7|69383.8|627
1596622800000|2020-08-05 10:20:00|69422|69402|69412.1|69402.1|69428.3|69412.1|69409.8|69395|503
1596623100000|2020-08-05 10:25:00|69412.2|69402.2|69409.1|69389.1|69417.9|69402.9|69397|69380.9|566
1596623400000|2020-08-05 10:30:00|69408.9|69388.9|69408.4|69398.4|69413.5|69401.8|69398.6|69383.7|480
1596623700000|2020-08-05 10:35:00|69408.3|69398.3|69409.3|69399.3|69422.1|69406.8|69406.1|69389.7|492
1596624000000|2020-08-05 10:40:00|69409.6|69399.6|69416.5|69396.5|69417.8|69404.3|69399.3|69385.2|589
1596624300000|2020-08-05 10:45:00|69416.8|69396.8|69418.5|69398.5|69423.8|69408.4|69399.9|69382|594
1596624600000|2020-08-05 10:50:00|69418.4|69398.4|69412|69402|69421.1|69406.6|69408.6|69391.1|604
1596624900000|2020-08-05 10:55:00|69412.1|69402.1|69421.4|69401.4|69424.1|69409.3|69407.7|69392|400
1596625200000|2020-08-05 11:00:00|69421.3|69401.3|69414.9|69404.9|69424.7|69409.1|69411.7|69397.7|534
1596625500000|2020-08-05 11:05:00|69414.7|69404.7|69421.2|69401.2|69427.2|69411.5|69411.4|69398.6|471
1596625800000|2020-08-05 11:10:00|69421.3|69401.3|69421.9|69401.9|69427.7|69412.3|69412.6|69397.4|506
1596626100000|2020-08-05 11:15:00|69422|69402|69425.7|69405.7|69427|69411.5|69418.7|69399.8|546
1596626400000|2020-08-05 11:20:00|69425.9|69405.9|69419.9|69399.9|69431.4|69416.3|69413.7|69399.1|524
1596626700000|2020-08-05 11:25:00|69420|69400|69417.2|69397.2|69420|69404.5|69407|69391.3|570
1596627000000|2020-08-05 11:30:00|69415.8|69395.8|69416.3|69396.3|69416.4|69401.5|69400.2|69384.4|562
1596627300000|2020-08-05 11:35:00|69416.2|69396.2|69408.9|69388.9|69418.6|69404.1|69404|69386|566
1596627600000|2020-08-05 11:40:00|69409|69389|69415.6|69395.6|69416.7|69401.6|69405.4|69385.4|616
1596627900000|2020-08-05 11:45:00|69415.5|69395.5|69401.1|69391.1|69416.3|69401.3|69398.6|69383.5|609
1596628200000|2020-08-05 11:50:00|69401|69391|69405.5|69385.5|69413.3|69398.1|69398.3|69380.5|570
1596628500000|2020-08-05 11:55:00|69405.4|69385.4|69397.1|69387.1|69409.3|69393.2|69396.1|69380.7|565
1596628800000|2020-08-05 12:00:00|69396.8|69386.8|69421.1|69401.1|69421.6|69406.3|69396.8|69384.5|796
1596629100000|2020-08-05 12:05:00|69420.9|69400.9|69411.1|69391.1|69420.9|69403.8|69404.8|69390|659
1596629400000|2020-08-05 12:10:00|69409.7|69389.7|69413.8|69393.8|69415.9|69401.2|69406.5|69387.5|503
1596629700000|2020-08-05 12:15:00|69414.2|69394.2|69429.1|69409.1|69435.4|69419.9|69407.9|69387.9|850
1596630000000|2020-08-05 12:20:00|69428.7|69408.7|69410.7|69390.7|69431.6|69415.2|69410.1|69390.1|844
1596630300000|2020-08-05 12:25:00|69410.6|69390.6|69404|69384|69413.6|69394.2|69396.3|69380.2|742
1596630600000|2020-08-05 12:30:00|69403.6|69383.6|69406|69386|69410.1|69392.5|69398.6|69381.1|728
1596630900000|2020-08-05 12:35:00|69405.9|69385.9|69405.9|69385.9|69419.1|69404|69390|69374.8|769
1596631200000|2020-08-05 12:40:00|69405.7|69385.7|69397.4|69377.4|69410.1|69394.7|69394.3|69377.4|662
1596631500000|2020-08-05 12:45:00|69397.6|69377.6|69387.4|69377.4|69399.7|69384.4|69384.7|69370.6|765
1596631800000|2020-08-05 12:50:00|69387.8|69377.8|69392.4|69382.4|69401.8|69387.1|69383.3|69368.5|633
1596632100000|2020-08-05 12:55:00|69392.3|69382.3|69375.1|69355.1|69398.3|69383.2|69366.9|69352.3|672
1596632400000|2020-08-05 13:00:00|69374.3|69354.3|69396.6|69376.6|69398.6|69383.4|69368.7|69351.6|915
1596632700000|2020-08-05 13:05:00|69396.5|69376.5|69392.7|69372.7|69399.9|69383|69384.9|69367.8|783
1596633000000|2020-08-05 13:10:00|69392.6|69372.6|69395.2|69375.2|69397.6|69381.7|69386.3|69369.8|742
1596633300000|2020-08-05 13:15:00|69394.9|69374.9|69402.6|69382.6|69406.1|69390.7|69389.1|69370.4|802
1596633600000|2020-08-05 13:20:00|69402.4|69382.4|69390.6|69370.6|69403.9|69387.3|69383.1|69368|730
1596633900000|2020-08-05 13:25:00|69390.4|69370.4|69401.3|69381.3|69401.6|69381.6|69380.1|69362.9|775
1596634200000|2020-08-05 13:30:00|69401.7|69381.7|69402.1|69382.1|69405.3|69388.8|69389.7|69369.7|828
1596634500000|2020-08-05 13:35:00|69402|69382|69365.2|69345.2|69402.2|69387.1|69365.2|69345.2|841
1596634800000|2020-08-05 13:40:00|69365.4|69345.4|69380.2|69360.2|69380.8|69365.7|69356.2|69341.5|762
1596635100000|2020-08-05 13:45:00|69380.1|69360.1|69353.6|69343.6|69380.4|69360.7|69352.5|69338.2|691
1596635400000|2020-08-05 13:50:00|69353.3|69343.3|69345|69325|69363.8|69349.4|69339.9|69324.6|772
1596635700000|2020-08-05 13:55:00|69344.9|69324.9|69369.1|69335.9|69381|69345.3|69340.9|69322.6|594
1596636000000|2020-08-05 14:00:00|69373.1|69332.2|69352.3|69332.3|69373.1|69343.8|69347.5|69327.6|790
1596636300000|2020-08-05 14:05:00|69352.2|69332.2|69338.8|69328.8|69355.1|69340|69338.5|69323.6|744
1596636600000|2020-08-05 14:10:00|69339|69329|69347.9|69327.9|69351.4|69336.5|69339|69324|729
1596636900000|2020-08-05 14:15:00|69348|69328|69359.6|69339.6|69360.3|69345.2|69344|69327.6|670
1596637200000|2020-08-05 14:20:00|69359.7|69339.7|69350.2|69330.2|69368.6|69350.7|69345.3|69329.9|804
1596637500000|2020-08-05 14:25:00|69350.1|69330.1|69343.3|69323.3|69354.2|69336.6|69336.3|69320.8|785
1596637800000|2020-08-05 14:30:00|69341.1|69321.1|69337.5|69327.5|69347.4|69331.4|69335|69319.7|732
1596638100000|2020-08-05 14:35:00|69337.3|69327.3|69347.8|69327.8|69350.3|69334.9|69335.6|69320.5|609
1596638400000|2020-08-05 14:40:00|69347.7|69327.7|69338.8|69328.8|69353.3|69336.8|69338.3|69323.9|649
1596638700000|2020-08-05 14:45:00|69338.5|69328.5|69337.1|69327.1|69348.4|69332.8|69336.5|69321.7|684
1596639000000|2020-08-05 14:50:00|69337.2|69327.2|69367|69347|69368.5|69348.5|69335.8|69321.7|776
1596639300000|2020-08-05 14:55:00|69366.7|69346.7|69363.8|69353.8|69379.8|69365.2|69357.1|69341.4|860
1596639600000|2020-08-05 15:00:00|69363.7|69353.7|69360.3|69340.3|69371.5|69356.5|69351|69336.1|693
1596639900000|2020-08-05 15:05:00|69360.6|69340.6|69341.7|69321.7|69360.6|69343.9|69337.8|69321.4|592
1596640200000|2020-08-05 15:10:00|69341.8|69321.8|69346.7|69326.7|69358.5|69343.8|69337.9|69321.1|659
1596640500000|2020-08-05 15:15:00|69346.9|69326.9|69339|69319|69349.3|69333.3|69335.5|69318.6|774
1596640800000|2020-08-05 15:20:00|69340.2|69320.2|69336.1|69316.1|69343.3|69328.3|69331.7|69316.1|650
1596641100000|2020-08-05 15:25:00|69336.2|69316.2|69337.1|69327.1|69344.3|69328.8|69325.9|69310.4|673
1596641400000|2020-08-05 15:30:00|69337|69327|69346.8|69326.8|69347.3|69332.4|69327.1|69311.6|637
1596641700000|2020-08-05 15:35:00|69347|69327|69353.1|69333.1|69361.5|69347.2|69342.3|69326.6|619
1596642000000|2020-08-05 15:40:00|69353|69333|69354.5|69334.5|69361.1|69346.1|69348.3|69328.7|651
1596642300000|2020-08-05 15:45:00|69354.7|69334.7|69355.6|69335.6|69363.2|69346.7|69346.8|69330|643
1596642600000|2020-08-05 15:50:00|69356|69336|69349.5|69339.5|69359.2|69344.3|69347.3|69332.1|518
1596642900000|2020-08-05 15:55:00|69349.7|69339.7|69353.6|69333.6|69359.1|69341.3|69343.4|69326.8|538
1596643200000|2020-08-05 16:00:00|69354|69334|69342.6|69322.6|69354.1|69334.1|69332.2|69317|553
1596643500000|2020-08-05 16:05:00|69342.7|69322.7|69354.2|69334.2|69358.6|69338.6|69342.6|69322.6|632
1596643800000|2020-08-05 16:10:00|69354.6|69334.6|69348.9|69328.9|69360|69344.8|69347.6|69327.6|529
1596644100000|2020-08-05 16:15:00|69348.7|69328.7|69353.4|69333.4|69353.5|69335.9|69344.2|69326.6|445
1596644400000|2020-08-05 16:20:00|69353.6|69333.6|69352.2|69332.2|69358.2|69343.4|69343.3|69327.1|531
1596644700000|2020-08-05 16:25:00|69352|69332|69357.8|69337.8|69359.6|69341.9|69339.2|69324.5|624
1596645000000|2020-08-05 16:30:00|69358.5|69338.5|69369.6|69349.6|69369.8|69353.9|69349.6|69334.1|643
1596645300000|2020-08-05 16:35:00|69369.7|69349.7|69379.7|69369.7|69386.9|69370.8|69364.1|69349.5|538
1596645600000|2020-08-05 16:40:00|69383.3|69363.3|69386.4|69366.4|69387.4|69371.4|69373.2|69358.4|524
1596645900000|2020-08-05 16:45:00|69386.2|69366.2|69400.5|69380.5|69403.7|69387.3|69380.7|69365.9|504
1596646200000|2020-08-05 16:50:00|69400.6|69380.6|69402.7|69392.7|69412.8|69393.1|69398.1|69379.6|482
1596646500000|2020-08-05 16:55:00|69407.5|69387.5|69402.9|69382.9|69408.3|69393|69393.8|69377|453
1596646800000|2020-08-05 17:00:00|69403|69383|69415.6|69395.6|69416.2|69396.2|69394|69378.7|518
1596647100000|2020-08-05 17:05:00|69415.5|69395.5|69415.9|69395.9|69417.5|69401.7|69405.7|69388.8|378
1596647400000|2020-08-05 17:10:00|69415.8|69395.8|69415.9|69395.9|69418.8|69403.9|69405.5|69389.7|476
1596647700000|2020-08-05 17:15:00|69416|69396|69416.8|69406.8|69420.4|69407|69410.7|69395.4|332
1596648000000|2020-08-05 17:20:00|69416.9|69406.9|69416.7|69406.7|69420.7|69410.7|69412.2|69402.2|419
1596648300000|2020-08-05 17:25:00|69416.8|69406.8|69423.8|69413.8|69424|69414|69416.4|69406.4|316
1596648600000|2020-08-05 17:30:00|69423.5|69413.5|69420.6|69410.6|69426.6|69416.6|69418.7|69404.7|430
1596648900000|2020-08-05 17:35:00|69420.7|69410.7|69415.2|69405.2|69425.8|69412.9|69413.7|69403.7|473
1596649200000|2020-08-05 17:40:00|69415.1|69405.1|69412.4|69402.4|69421|69411|69411.6|69401.6|461
1596649500000|2020-08-05 17:45:00|69412.6|69402.6|69417.1|69407.1|69423.8|69411.2|69412.6|69401.8|462
1596649800000|2020-08-05 17:50:00|69417.3|69407.3|69423.3|69413.3|69424.4|69414.4|69416.8|69406.8|451
1596650100000|2020-08-05 17:55:00|69423.6|69413.6|69415.1|69405.1|69424.1|69414.1|69414.4|69404.4|441
1596650400000|2020-08-05 18:00:00|69415.2|69405.2|69427.6|69417.6|69432.7|69417.8|69409.4|69397.3|488
1596650700000|2020-08-05 18:05:00|69427.5|69417.5|69433.1|69413.1|69434.9|69422|69426.8|69411.8|416
1596651000000|2020-08-05 18:10:00|69433|69413|69414.7|69404.7|69433|69417.9|69409.7|69399.7|378
1596651300000|2020-08-05 18:15:00|69414.8|69404.8|69406.4|69396.4|69419.9|69404.8|69406|69391.3|302
1596651600000|2020-08-05 18:20:00|69406.2|69396.2|69398|69388|69413.2|69398.6|69397|69383.3|352
1596651900000|2020-08-05 18:25:00|69397.8|69387.8|69398.9|69388.9|69412.1|69397.3|69397.4|69382.6|382
1596652200000|2020-08-05 18:30:00|69404|69384|69406.2|69386.2|69406.5|69391.7|69398.6|69383.6|214
1596652500000|2020-08-05 18:35:00|69406.3|69386.3|69407.5|69387.5|69407.6|69393.9|69399.9|69386.1|310
1596652800000|2020-08-05 18:40:00|69407.4|69387.4|69410.9|69400.9|69419.9|69402.8|69400.6|69387|443
1596653100000|2020-08-05 18:45:00|69411|69401|69411.2|69401.2|69416.7|69401.8|69405.5|69392.6|362
1596653400000|2020-08-05 18:50:00|69411.3|69401.3|69421.3|69401.3|69425.9|69410.9|69411.2|69399|426
1596653700000|2020-08-05 18:55:00|69421.5|69401.5|69417.2|69407.2|69423.2|69407.7|69413.8|69399.7|345
1596654000000|2020-08-05 19:00:00|69417.4|69407.4|69426.8|69406.8|69429.2|69413.9|69416.7|69400.3|470
1596654300000|2020-08-05 19:05:00|69426.9|69406.9|69428.7|69408.7|69432.5|69417.6|69421.2|69405.9|386
1596654600000|2020-08-05 19:10:00|69428.6|69408.6|69424.3|69404.3|69428.8|69413.5|69417.8|69402.9|310
1596654900000|2020-08-05 19:15:00|69424.4|69404.4|69425|69405|69426.9|69411.5|69419.2|69403.8|395
1596655200000|2020-08-05 19:20:00|69424.9|69404.9|69430.2|69410.2|69433|69417.8|69418.7|69403.6|381
1596655500000|2020-08-05 19:25:00|69430.3|69410.3|69432.7|69412.7|69433.1|69415.8|69423.4|69408.6|301
1596655800000|2020-08-05 19:30:00|69432.5|69412.5|69433.7|69413.7|69434.2|69418.9|69428|69412.3|337
1596656100000|2020-08-05 19:35:00|69433.8|69413.8|69437.8|69417.8|69438.8|69424.1|69430.8|69413.4|356
1596656400000|2020-08-05 19:40:00|69437.9|69417.9|69438.5|69418.5|69438.9|69423.6|69431.8|69416.9|425
1596656700000|2020-08-05 19:45:00|69438.6|69418.6|69454.4|69434.4|69454.9|69434.9|69432.4|69417.3|389
1596657000000|2020-08-05 19:50:00|69454.5|69434.5|69449.2|69429.2|69456.9|69436.9|69446|69426|388
1596657300000|2020-08-05 19:55:00|69449.3|69429.3|69451.9|69431.9|69452.9|69435.2|69441.6|69426.4|478
1596657600000|2020-08-05 20:00:00|69451.8|69431.8|69455.6|69435.6|69456.5|69436.5|69451.7|69431.7|360
1596657900000|2020-08-05 20:05:00|69455.5|69435.5|69452.5|69432.5|69457.2|69437.2|69451.9|69431.9|310
1596658200000|2020-08-05 20:10:00|69452.6|69432.6|69453.4|69433.4|69456|69436|69447.7|69427.7|283
1596658500000|2020-08-05 20:15:00|69453.6|69433.6|69453|69433|69454|69434|69452|69432|197
1596658800000|2020-08-05 20:20:00|69453.1|69433.1|69453|69433|69453.4|69433.4|69452.1|69432.1|171
1596659100000|2020-08-05 20:25:00|69452.9|69432.9|69453.2|69433.2|69453.4|69433.4|69452.5|69432.5|177
1596659400000|2020-08-05 20:30:00|69453.6|69433.6|69453.1|69433.1|69453.9|69433.9|69451.9|69431.9|208
1596659700000|2020-08-05 20:35:00|69453.2|69433.2|69454.6|69434.6|69455.2|69435.2|69451.6|69431.6|239
1596660000000|2020-08-05 20:40:00|69454.5|69434.5|69454.5|69434.5|69455.6|69435.6|69453.8|69433.8|187
1596660300000|2020-08-05 20:45:00|69454.4|69434.4|69454.2|69434.2|69455|69435|69453.5|69433.5|226
1596660600000|2020-08-05 20:50:00|69454|69434|69453.1|69433.1|69457|69437|69451.9|69431.9|240
1596660900000|2020-08-05 20:55:00|69453.3|69433.3|69444|69424|69453.4|69433.4|69443.2|69423.2|138
1596661200000|2020-08-05 21:00:00|69443.9|69423.9|69454.6|69416.5|69454.8|69425.9|69442.8|69413.2|45
1596661500000|2020-08-05 21:05:00|69487.6|69382.3|69458.4|69409.2|69487.6|69427.1|69441|69382.3|109
1596661800000|2020-08-05 21:10:00|69455.5|69410.4|69459.3|69405.6|69461|69427.8|69441.4|69384|109
1596662100000|2020-08-05 21:15:00|69450.8|69416.5|69460|69410.6|69464.1|69425.3|69444.3|69403|124
1596662400000|2020-08-05 21:20:00|69459|69410.4|69456.3|69414.3|69471.7|69425.6|69445.6|69401|128
1596662700000|2020-08-05 21:25:00|69454.8|69415.9|69460.9|69410.4|69482.7|69425.6|69445.5|69389|116
1596663000000|2020-08-05 21:30:00|69455|69414.4|69467.1|69405.2|69468.3|69426.9|69444.3|69402.3|159
1596663300000|2020-08-05 21:35:00|69471.7|69400.5|69454.9|69415.1|69477.6|69426.1|69445|69394.3|148
1596663600000|2020-08-05 21:40:00|69452.1|69419.3|69469|69403.5|69479.5|69427.2|69445.1|69392.2|143
1596663900000|2020-08-05 21:45:00|69460.9|69411.4|69450.9|69415|69472.6|69429.8|69445.1|69392.9|155
1596664200000|2020-08-05 21:50:00|69447.6|69427.6|69445.8|69425.8|69467.9|69430.1|69443.8|69399|146
1596664500000|2020-08-05 21:55:00|69463.2|69408.7|69456.5|69409.9|69473.6|69427.3|69442.1|69398.7|153
1596664800000|2020-08-05 22:00:00|69452.9|69416.3|69453.8|69422.2|69487.2|69436.5|69442.7|69411|224
1596665100000|2020-08-05 22:05:00|69447.6|69427.6|69444.3|69424.3|69454.9|69430|69443.5|69416.1|174
1596665400000|2020-08-05 22:10:00|69444.7|69424.7|69445.1|69395.7|69463.1|69426.2|69430.2|69379.6|244
1596665700000|2020-08-05 22:15:00|69443.5|69397.7|69442.1|69394.4|69455.1|69402|69434.6|69378.6|270
1596666000000|2020-08-05 22:20:00|69441.9|69394.8|69440.4|69395|69449.5|69398.6|69434.1|69388.7|318
1596666300000|2020-08-05 22:25:00|69440|69396.1|69443.3|69397.6|69450.1|69398.6|69437.4|69381.7|321
1596666600000|2020-08-05 22:30:00|69444.3|69396.5|69444.3|69392.2|69453.5|69398.4|69431.1|69382.1|447
1596666900000|2020-08-05 22:35:00|69444.1|69394.1|69445.9|69391.5|69451.2|69400.3|69433.1|69383.6|409
1596667200000|2020-08-05 22:40:00|69446.1|69391.2|69445.3|69395.4|69454.3|69403.5|69431.9|69384.1|314
1596667500000|2020-08-05 22:45:00|69445.2|69395.8|69446.1|69393.6|69454.1|69405.4|69436.7|69381.5|463
1596667800000|2020-08-05 22:50:00|69446|69393.8|69419.4|69378.6|69450.7|69403.6|69416.1|69373.5|452
1596668100000|2020-08-05 22:55:00|69419.3|69380|69435.7|69388.8|69447.4|69399.6|69410.7|69372.9|480
1596668400000|2020-08-05 23:00:00|69432.6|69392.7|69406.2|69386.2|69446.5|69393.3|69405.3|69382.7|492
1596668700000|2020-08-05 23:05:00|69405.9|69385.9|69406|69386|69410.1|69390.1|69405.9|69385.9|221
1596669000000|2020-08-05 23:10:00|69407.8|69387.8|69408.7|69388.7|69410.5|69390.5|69406.1|69386.1|248
1596669300000|2020-08-05 23:15:00|69408.9|69388.9|69427.5|69393.8|69436.9|69400.9|69408.3|69384.9|494
1596669600000|2020-08-05 23:20:00|69428.4|69393.3|69430.5|69390.3|69437.6|69403.3|69411.7|69386.9|418
1596669900000|2020-08-05 23:25:00|69430.7|69390.4|69426.3|69406.3|69434.8|69407.8|69420|69390.4|412
1596670200000|2020-08-05 23:30:00|69426.1|69406.1|69427.8|69407.8|69429.5|69409.5|69422.8|69402.8|365
1596670500000|2020-08-05 23:35:00|69427.6|69407.6|69420.7|69400.7|69427.6|69407.6|69416.6|69396.6|314
1596670800000|2020-08-05 23:40:00|69420.3|69400.3|69420.2|69400.2|69425.1|69405.1|69418.5|69398.5|230
1596671100000|2020-08-05 23:45:00|69420.5|69400.5|69418.1|69398.1|69425|69405|69417.7|69397.7|515
1596671400000|2020-08-05 23:50:00|69422.8|69402.8|69418.3|69398.3|69425.1|69405.1|69417.9|69397.9|335
1596671700000|2020-08-05 23:55:00|69418.8|69398.8|69419.2|69399.2|69420.5|69400.5|69417.4|69397.4|277
1596672000000|2020-08-06 00:00:00|69419.4|69399.4|69423.4|69403.4|69426.9|69406.9|69416.4|69396.4|570
1596672300000|2020-08-06 00:05:00|69423.3|69403.3|69405|69385|69426.9|69406.9|69386.7|69366.7|596
1596672600000|2020-08-06 00:10:00|69404.9|69384.9|69400.7|69380.7|69411.4|69391.4|69400.7|69380.7|501
1596672900000|2020-08-06 00:15:00|69401|69381|69391.7|69371.7|69402.3|69382.3|69391.3|69371.3|376
1596673200000|2020-08-06 00:20:00|69391.9|69371.9|69377.8|69357.8|69392.4|69374|69374.6|69356.8|510
1596673500000|2020-08-06 00:25:00|69377.9|69357.9|69389.2|69369.2|69390.2|69375|69377.5|69357.5|499
1596673800000|2020-08-06 00:30:00|69389.3|69369.3|69413.3|69393.3|69417.6|69397.6|69384.4|69369.1|461
1596674100000|2020-08-06 00:35:00|69413.1|69393.1|69441.4|69421.4|69444.6|69424.6|69413.1|69393.1|572
1596674400000|2020-08-06 00:40:00|69441.3|69421.3|69409.2|69389.2|69447.9|69431.4|69405.3|69385.3|581
1596674700000|2020-08-06 00:45:00|69409.1|69389.1|69384.8|69364.8|69411.6|69391.6|69382|69362|562
1596675000000|2020-08-06 00:50:00|69384.7|69364.7|69388.1|69368.1|69396.8|69378.8|69379.8|69362.6|533
1596675300000|2020-08-06 00:55:00|69387.7|69367.7|69406.4|69386.4|69410.8|69390.8|69382.2|69366.9|380
1596675600000|2020-08-06 01:00:00|69405.9|69385.9|69399.6|69379.6|69409.9|69389.9|69377.8|69357.8|746
1596675900000|2020-08-06 01:05:00|69399.4|69379.4|69414|69394|69414.6|69394.6|69387.3|69367.3|576
1596676200000|2020-08-06 01:10:00|69413.9|69393.9|69408.2|69388.2|69432.2|69412.2|69397.8|69377.8|737
1596676500000|2020-08-06 01:15:00|69408.6|69388.6|69400.9|69380.9|69414.5|69394.5|69394.8|69375.1|614
1596676800000|2020-08-06 01:20:00|69395.7|69385.7|69374.6|69364.6|69397.5|69385.7|69362.5|69349.1|718
1596677100000|2020-08-06 01:25:00|69374.7|69364.7|69343.6|69333.6|69381.9|69367.3|69332.3|69317.9|816
1596677400000|2020-08-06 01:30:00|69343.8|69333.8|69398.5|69388.5|69406|69392.8|69343.7|69333.6|896
1596677700000|2020-08-06 01:35:00|69398.1|69388.1|69397.8|69387.8|69398.7|69388.7|69374.9|69363.3|880
1596678000000|2020-08-06 01:40:00|69398|69388|69408.5|69398.5|69422.8|69406.4|69394.6|69383.8|774
1596678300000|2020-08-06 01:45:00|69408.8|69398.8|69433.4|69423.4|69442.7|69429.5|69408|69398|821
1596678600000|2020-08-06 01:50:00|69433.3|69423.3|69439|69419|69464|69449|69431.1|69416.4|837
1596678900000|2020-08-06 01:55:00|69438.9|69418.9|69443.5|69433.5|69450.5|69440.5|69430.4|69416.1|780
1596679200000|2020-08-06 02:00:00|69443.4|69433.4|69463.7|69453.7|69463.9|69453.9|69440.2|69430.2|691
1596679500000|2020-08-06 02:05:00|69463.5|69453.5|69476.9|69466.9|69480.6|69470.6|69459.8|69449.8|779
1596679800000|2020-08-06 02:10:00|69476.5|69466.5|69473.6|69463.6|69491|69475.9|69472.3|69460.4|792
1596680100000|2020-08-06 02:15:00|69473.5|69463.5|69454.3|69444.3|69474.9|69464.9|69451.5|69441.5|685
1596680400000|2020-08-06 02:20:00|69454.5|69444.5|69466.3|69456.3|69468.6|69458.6|69447.8|69437.8|574
1596680700000|2020-08-06 02:25:00|69466.1|69456.1|69473.6|69463.6|69474.1|69464.1|69461.5|69451.5|621
1596681000000|2020-08-06 02:30:00|69473.5|69463.5|69468.2|69458.2|69494.1|69484.1|69463.3|69453.3|690
1596681300000|2020-08-06 02:35:00|69468.6|69458.6|69462.8|69452.8|69476|69466|69460.6|69449.8|722
1596681600000|2020-08-06 02:40:00|69462.6|69452.6|69463.9|69453.9|69471.6|69461.6|69457.6|69447.6|654
1596681900000|2020-08-06 02:45:00|69463.8|69453.8|69469.2|69459.2|69482.2|69472.2|69461.1|69451.1|712
1596682200000|2020-08-06 02:50:00|69469.5|69459.5|69489|69479|69491.4|69481.4|69466.4|69456.4|564
1596682500000|2020-08-06 02:55:00|69489.1|69479.1|69493.4|69483.4|69506|69491.3|69479.4|69469.4|662
1596682800000|2020-08-06 03:00:00|69495.6|69485.6|69482.1|69472.1|69506.3|69494.1|69480.7|69470.7|753
1596683100000|2020-08-06 03:05:00|69481.8|69471.8|69464.1|69454.1|69488.4|69478.4|69460.5|69450.5|716
1596683400000|2020-08-06 03:10:00|69464.2|69454.2|69472.3|69462.3|69481.4|69471.4|69460.8|69450.8|562
1596683700000|2020-08-06 03:15:00|69472.4|69462.4|69434|69424|69472.5|69462.5|69432.7|69417.8|645
1596684000000|2020-08-06 03:20:00|69433.7|69423.7|69447.4|69437.4|69451.2|69441.2|69433|69423|613
1596684300000|2020-08-06 03:25:00|69447.2|69437.2|69442.6|69432.6|69448.5|69438.5|69430.4|69420.4|533
1596684600000|2020-08-06 03:30:00|69442.5|69432.5|69442|69432|69457.6|69447.6|69440.7|69430.7|516
1596684900000|2020-08-06 03:35:00|69442.1|69432.1|69442.1|69432.1|69444.7|69434.7|69433.9|69423.9|419
1596685200000|2020-08-06 03:40:00|69442.3|69432.3|69432.7|69412.7|69446.7|69436.7|69427.5|69412.7|529
1596685500000|2020-08-06 03:45:00|69427.3|69417.3|69422.4|69412.4|69432.8|69421.5|69411.8|69397.1|700
1596685800000|2020-08-06 03:50:00|69422.6|69412.6|69430.3|69420.3|69431.5|69421.5|69421|69411|435
1596686100000|2020-08-06 03:55:00|69430.4|69420.4|69428.3|69418.3|69430.4|69420.4|69424.3|69414.3|318
1596686400000|2020-08-06 04:00:00|69428.4|69418.4|69415.6|69405.6|69429.1|69419.1|69415.2|69405.2|326
1596686700000|2020-08-06 04:05:00|69415.8|69405.8|69413|69403|69421.7|69411.7|69410|69400|379
1596687000000|2020-08-06 04:10:00|69412.9|69402.9|69414.2|69404.2|69418.7|69405.2|69402.1|69392.1|430
1596687300000|2020-08-06 04:15:00|69414|69404|69422.9|69412.9|69434|69424|69413.8|69403.8|421
1596687600000|2020-08-06 04:20:00|69423.1|69413.1|69425.1|69415.1|69431.2|69418.7|69419|69409|418
1596687900000|2020-08-06 04:25:00|69425|69415|69421|69411|69426.8|69415.6|69420|69406.8|380
1596688200000|2020-08-06 04:30:00|69421.1|69411.1|69422.5|69412.5|69425.3|69415.3|69413.3|69403.3|400
1596688500000|2020-08-06 04:35:00|69422.1|69412.1|69418.7|69408.7|69425.3|69415.3|69415.9|69405.9|424
1596688800000|2020-08-06 04:40:00|69418.8|69408.8|69417.4|69407.4|69423.6|69413.6|69417.3|69407.3|325
1596689100000|2020-08-06 04:45:00|69417.5|69407.5|69405.4|69395.4|69418.1|69408.1|69401.4|69387.5|350
1596689400000|2020-08-06 04:50:00|69405.3|69395.3|69390.6|69380.6|69415.8|69401.6|69387|69372.6|458
1596689700000|2020-08-06 04:55:00|69390.7|69380.7|69398.7|69388.7|69400.1|69389.9|69389.5|69374.9|427
1596690000000|2020-08-06 05:00:00|69398.6|69388.6|69396.3|69386.3|69400.8|69390.8|69387.4|69377.4|434
1596690300000|2020-08-06 05:05:00|69396.2|69386.2|69407.4|69397.4|69410.4|69400.4|69395.5|69385.5|516
1596690600000|2020-08-06 05:10:00|69406.9|69396.9|69393.7|69383.7|69409.1|69399.1|69393.6|69383.6|474
1596690900000|2020-08-06 05:15:00|69394.2|69384.2|69411.3|69401.3|69420|69404.9|69393.3|69383.3|458
1596691200000|2020-08-06 05:20:00|69411.5|69401.5|69414.3|69404.3|69423.3|69413.1|69401|69388.4|577
1596691500000|2020-08-06 05:25:00|69414.1|69404.1|69397.6|69387.6|69414.2|69404.2|69396.3|69386.3|588
1596691800000|2020-08-06 05:30:00|69397.5|69387.5|69404.1|69394.1|69409.4|69399.4|69394.9|69384.9|683
1596692100000|2020-08-06 05:35:00|69404.2|69394.2|69413.6|69403.6|69419.8|69409.8|69402|69392|562
1596692400000|2020-08-06 05:40:00|69414|69404|69440.1|69430.1|69459.5|69449.5|69408.5|69398.5|794
1596692700000|2020-08-06 05:45:00|69439.8|69429.8|69438.8|69428.8|69443.8|69433.8|69428.3|69418.3|742
1596693000000|2020-08-06 05:50:00|69439.1|69429.1|69452.9|69442.9|69458.5|69448.5|69438.7|69428.7|747
1596693300000|2020-08-06 05:55:00|69453|69443|69449.7|69439.7|69453.3|69443.3|69437.9|69427.9|652
1596693600000|2020-08-06 06:00:00|69450.1|69440.1|69433|69423|69453.3|69442|69422.5|69409.8|782
1596693900000|2020-08-06 06:05:00|69433.1|69423.1|69388.9|69368.9|69433.1|69423.1|69365.3|69347|974
1596694200000|2020-08-06 06:10:00|69389.6|69369.6|69426.8|69416.8|69443.6|69428.5|69383.1|69363.2|888
1596694500000|2020-08-06 06:15:00|69426.3|69416.3|69408|69398|69433.9|69421.4|69403|69393|823
1596694800000|2020-08-06 06:20:00|69407.9|69397.9|69423.6|69413.6|69425.2|69415.2|69402.3|69392.3|789
1596695100000|2020-08-06 06:25:00|69423.5|69413.5|69411.8|69401.8|69423.8|69413.8|69408.1|69398.1|730
1596695400000|2020-08-06 06:30:00|69411.7|69401.7|69400.5|69390.5|69416.9|69405|69387|69377|803
1596695700000|2020-08-06 06:35:00|69399.8|69389.8|69417.3|69407.3|69417.3|69407.3|69396.2|69386.2|683
1596696000000|2020-08-06 06:40:00|69417.9|69407.9|69428.4|69418.4|69433.5|69423.5|69414.1|69404.1|740
1596696300000|2020-08-06 06:45:00|69429|69419|69426.2|69416.2|69436.6|69426.6|69411.4|69401.4|737
1596696600000|2020-08-06 06:50:00|69426.1|69416.1|69429.2|69419.2|69431.4|69421.4|69410.2|69400.2|721
1596696900000|2020-08-06 06:55:00|69429.1|69419.1|69413.2|69403.2|69429.8|69419.8|69407.1|69397.1|715
1596697200000|2020-08-06 07:00:00|69413.3|69403.3|69442.8|69432.8|69443.4|69433.4|69413.2|69401.5|830
1596697500000|2020-08-06 07:05:00|69442.5|69432.5|69455.7|69445.7|69474.4|69459.4|69436.6|69426.6|854
1596697800000|2020-08-06 07:10:00|69455.6|69445.6|69448.2|69438.2|69462.6|69449.6|69446.1|69436.1|779
1596698100000|2020-08-06 07:15:00|69447.9|69437.9|69456.2|69446.2|69457.9|69447.4|69442.6|69428.6|763
1596698400000|2020-08-06 07:20:00|69457.1|69447.1|69445.9|69435.9|69457.3|69447.3|69439.1|69429|686
1596698700000|2020-08-06 07:25:00|69446|69436|69469.3|69459.3|69472.9|69462.7|69446|69436|717
1596699000000|2020-08-06 07:30:00|69469.2|69459.2|69451.5|69441.5|69474.7|69463.4|69450.1|69435.8|759
1596699300000|2020-08-06 07:35:00|69452|69442|69455|69445|69460.1|69450.1|69449.9|69439.9|682
1596699600000|2020-08-06 07:40:00|69454.9|69444.9|69447.9|69437.9|69454.9|69444.9|69445.3|69435.3|541
1596699900000|2020-08-06 07:45:00|69447.7|69437.7|69470.6|69460.6|69470.6|69460.6|69445.3|69435.3|644
1596700200000|2020-08-06 07:50:00|69470.4|69460.4|69486.8|69476.8|69492.1|69482.1|69464|69454|792
1596700500000|2020-08-06 07:55:00|69487.4|69477.4|69473.3|69463.3|69487.7|69477.4|69465|69455|675
1596700800000|2020-08-06 08:00:00|69472.9|69462.9|69482|69472|69488.2|69478.2|69469.4|69459.4|726
1596701100000|2020-08-06 08:05:00|69481.9|69471.9|69493.2|69483.2|69503.4|69493.4|69477.7|69467.7|706
1596701400000|2020-08-06 08:10:00|69493.3|69483.3|69484.9|69474.9|69496.1|69486.1|69479.6|69469.6|589
1596701700000|2020-08-06 08:15:00|69484.6|69474.6|69477.2|69467.2|69497.8|69487.8|69476.3|69466.3|609
1596702000000|2020-08-06 08:20:00|69477.3|69467.3|69481.6|69471.6|69487.9|69477.9|69474.5|69464.5|488
1596702300000|2020-08-06 08:25:00|69481.7|69471.7|69448.4|69438.4|69490.5|69480.5|69443.6|69433.6|775
1596702600000|2020-08-06 08:30:00|69448.6|69438.6|69463.7|69443.7|69465.7|69453.1|69445.7|69435.7|658
1596702900000|2020-08-06 08:35:00|69463.5|69443.5|69478.3|69468.3|69488.1|69472.7|69455.1|69441.7|686
1596703200000|2020-08-06 08:40:00|69478.2|69468.2|69485.3|69475.3|69489.1|69478.2|69465.2|69450.5|605
1596703500000|2020-08-06 08:45:00|69485.2|69475.2|69471.2|69461.2|69485.5|69475.5|69468|69453.4|510
1596703800000|2020-08-06 08:50:00|69471.3|69461.3|69477.8|69467.8|69488.2|69476.6|69468.4|69453.3|613
1596704100000|2020-08-06 08:55:00|69477.9|69467.9|69470.6|69460.6|69482.3|69472.3|69465.6|69452|524
1596704400000|2020-08-06 09:00:00|69471.3|69461.3|69475.8|69465.8|69476|69466|69461|69446.4|545
1596704700000|2020-08-06 09:05:00|69475.6|69465.6|69473.1|69463.1|69483|69468.8|69467|69454|569
1596705000000|2020-08-06 09:10:00|69473.2|69463.2|69471|69461|69481.2|69466.2|69463.4|69449.5|535
1596705300000|2020-08-06 09:15:00|69471.1|69461.1|69474.8|69454.8|69480|69465.6|69463.3|69450.2|518
1596705600000|2020-08-06 09:20:00|69474.9|69454.9|69469.2|69449.2|69481.1|69465.3|69464|69448.9|453
1596705900000|2020-08-06 09:25:00|69469.1|69449.1|69467.3|69447.3|69474.8|69459.8|69460.6|69445.4|451
1596706200000|2020-08-06 09:30:00|69467.4|69447.4|69463.4|69443.4|69473.4|69455|69458.4|69442.1|582
1596706500000|2020-08-06 09:35:00|69463.5|69443.5|69453.9|69433.9|69466.9|69452|69448.7|69433.8|530
1596706800000|2020-08-06 09:40:00|69454.1|69434.1|69453.2|69443.2|69460.3|69446.5|69448.1|69433.7|494
1596707100000|2020-08-06 09:45:00|69453.3|69443.3|69451.1|69441.1|69455.2|69443.8|69444|69431.4|526
1596707400000|2020-08-06 09:50:00|69451|69441|69451.5|69441.5|69463.2|69448.4|69443.7|69433.5|485
1596707700000|2020-08-06 09:55:00|69451.4|69441.4|69457.5|69447.5|69462.3|69449.6|69448.2|69436.7|321
1596708000000|2020-08-06 10:00:00|69457.6|69447.6|69458.8|69448.8|69471.1|69456.4|69454.5|69439.4|423
1596708300000|2020-08-06 10:05:00|69458.9|69448.9|69457.6|69447.6|69472.4|69457.8|69456.5|69441.6|450
1596708600000|2020-08-06 10:10:00|69457.5|69447.5|69462.6|69442.6|69466.1|69450.7|69453.9|69439.1|411
1596708900000|2020-08-06 10:15:00|69462.7|69442.7|69453.4|69443.4|69470.6|69455.6|69446.5|69431.3|439
1596709200000|2020-08-06 10:20:00|69453.3|69443.3|69458.4|69448.4|69465.7|69453.3|69450.1|69434.7|514
1596709500000|2020-08-06 10:25:00|69463.3|69443.3|69464.8|69454.8|69473|69455.2|69451|69436.3|517
1596709800000|2020-08-06 10:30:00|69465.1|69455.1|69471|69451|69472.1|69458.6|69460.8|69445.4|491
1596710100000|2020-08-06 10:35:00|69470.9|69450.9|69473.1|69463.1|69478.1|69463.5|69464.4|69449.4|459
1596710400000|2020-08-06 10:40:00|69473.2|69463.2|69479.3|69469.3|69489.2|69474.1|69473.2|69459.8|549
1596710700000|2020-08-06 10:45:00|69479.2|69469.2|69483.7|69473.7|69485.1|69473.9|69476.4|69462.1|411
1596711000000|2020-08-06 10:50:00|69483.8|69473.8|69500.2|69480.2|69503.1|69488.8|69483.7|69473.7|585
1596711300000|2020-08-06 10:55:00|69500.4|69480.4|69502.1|69482.1|69507.2|69494.6|69486.9|69472|545
1596711600000|2020-08-06 11:00:00|69502|69482|69504.5|69494.5|69509.6|69496|69490.7|69475.4|550
1596711900000|2020-08-06 11:05:00|69509.3|69489.3|69525.2|69505.2|69529.7|69514.5|69503.7|69488|588
1596712200000|2020-08-06 11:10:00|69525.1|69505.1|69517|69507|69542.8|69528.3|69515.8|69499.5|582
1596712500000|2020-08-06 11:15:00|69516.6|69506.6|69515.2|69505.2|69524.9|69513.6|69513.3|69500.6|540
1596712800000|2020-08-06 11:20:00|69515.1|69505.1|69507|69497|69525.7|69510.9|69505.8|69492.5|602
1596713100000|2020-08-06 11:25:00|69506.8|69496.8|69514.1|69494.1|69519.5|69503.4|69502.7|69488.4|586
1596713400000|2020-08-06 11:30:00|69514.4|69494.4|69503.2|69493.2|69523.4|69508.5|69503.1|69488.7|624
1596713700000|2020-08-06 11:35:00|69503.4|69493.4|69510.5|69500.5|69517.7|69503.7|69500.5|69487.4|573
1596714000000|2020-08-06 11:40:00|69510.8|69500.8|69505|69495|69516.1|69501.5|69497.4|69482.6|576
1596714300000|2020-08-06 11:45:00|69504.9|69494.9|69528.6|69508.6|69528.6|69513.6|69502.6|69491.9|621
1596714600000|2020-08-06 11:50:00|69528.4|69508.4|69515.8|69495.8|69528.8|69513.7|69509.8|69492.1|662
1596714900000|2020-08-06 11:55:00|69516|69496|69516|69496|69521.7|69504|69512.8|69494.3|567
1596715200000|2020-08-06 12:00:00|69516.1|69496.1|69514.9|69494.9|69529|69513.7|69507.2|69487.8|749
1596715500000|2020-08-06 12:05:00|69514.8|69494.8|69504|69494|69522.4|69507|69502.1|69484.8|645
1596715800000|2020-08-06 12:10:00|69504.1|69494.1|69500.8|69490.8|69510.2|69497.2|69495.1|69483.8|630
1596716100000|2020-08-06 12:15:00|69501.4|69491.4|69502.6|69482.6|69511.8|69497.2|69492.2|69476.9|667
1596716400000|2020-08-06 12:20:00|69502.1|69482.1|69505.3|69495.3|69515.8|69500.5|69492.7|69478|650
1596716700000|2020-08-06 12:25:00|69505.4|69495.4|69519.8|69499.8|69521|69505.1|69503.2|69488|527
1596717000000|2020-08-06 12:30:00|69520.4|69500.4|69505.1|69485.1|69523|69503|69494.7|69478.5|821
1596717300000|2020-08-06 12:35:00|69504.8|69484.8|69490.2|69480.2|69504.8|69490.6|69483.2|69468.5|790
1596717600000|2020-08-06 12:40:00|69489.8|69479.8|69483.5|69463.5|69496.8|69483.8|69474.8|69460.9|670
1596717900000|2020-08-06 12:45:00|69483.4|69463.4|69494.1|69474.1|69496|69479.9|69476.5|69460.9|671
1596718200000|2020-08-06 12:50:00|69494.2|69474.2|69486.1|69476.1|69494.4|69480|69481.5|69465.9|698
1596718500000|2020-08-06 12:55:00|69485.6|69475.6|69490|69480|69496.2|69481.6|69479.2|69463.3|665
1596718800000|2020-08-06 13:00:00|69489.9|69479.9|69502|69492|69509.3|69495.2|69489.9|69477.9|756
1596719100000|2020-08-06 13:05:00|69502.1|69492.1|69494.8|69484.8|69502.2|69492.2|69485.8|69470.6|704
1596719400000|2020-08-06 13:10:00|69495|69485|69491.9|69481.9|69503.8|69488.9|69487.6|69472.8|769
1596719700000|2020-08-06 13:15:00|69492.1|69482.1|69506|69486|69509.3|69491.8|69486.1|69476.1|755
1596720000000|2020-08-06 13:20:00|69500.1|69490.1|69494.2|69484.2|69507.3|69492.9|69491.8|69477.2|699
1596720300000|2020-08-06 13:25:00|69500.7|69480.7|69492.5|69472.5|69505.3|69488.9|69490.1|69472.1|642
1596720600000|2020-08-06 13:30:00|69492.4|69472.4|69496.2|69476.2|69500.3|69484.9|69489.4|69472.1|696
1596720900000|2020-08-06 13:35:00|69496.5|69476.5|69487.6|69477.6|69498.6|69483.7|69485.3|69470.4|642
1596721200000|2020-08-06 13:40:00|69488|69478|69470.8|69450.8|69488.2|69478|69465|69449.7|678
1596721500000|2020-08-06 13:45:00|69470.6|69450.6|69463.3|69443.3|69473.1|69458.5|69456.3|69441.7|709
1596721800000|2020-08-06 13:50:00|69458.3|69448.3|69469.8|69449.8|69469.8|69454.6|69455.2|69440|718
1596722100000|2020-08-06 13:55:00|69469.6|69449.6|69470.3|69450.3|69472.9|69457.7|69452|69436|748
1596722400000|2020-08-06 14:00:00|69470.6|69450.6|69487.8|69467.8|69490.1|69474.5|69464.6|69449.2|698
1596722700000|2020-08-06 14:05:00|69487.9|69467.9|69504.9|69484.9|69517|69502.3|69481.5|69466.5|719
1596723000000|2020-08-06 14:10:00|69504.7|69484.7|69498.3|69478.3|69508.3|69490.7|69483.2|69465.2|794
1596723300000|2020-08-06 14:15:00|69497.9|69477.9|69504.2|69484.2|69509|69494.4|69482.4|69467|811
1596723600000|2020-08-06 14:20:00|69504|69484|69496.4|69486.4|69510|69495|69488.3|69472.7|764
1596723900000|2020-08-06 14:25:00|69496.2|69486.2|69514.9|69494.9|69516.4|69501.9|69496.2|69482.1|712
1596724200000|2020-08-06 14:30:00|69515.1|69495.1|69510.5|69490.5|69518.6|69503.8|69503.1|69488.1|691
1596724500000|2020-08-06 14:35:00|69510.8|69490.8|69504.2|69484.2|69514.1|69499.4|69498.9|69483.8|686
1596724800000|2020-08-06 14:40:00|69504.3|69484.3|69511.9|69501.9|69519.9|69503.8|69496.8|69483.6|727
1596725100000|2020-08-06 14:45:00|69512|69502|69524.5|69504.5|69529.9|69514.7|69511.6|69496.7|771
1596725400000|2020-08-06 14:50:00|69524.6|69504.6|69515.6|69505.6|69529.1|69513.6|69513.6|69498.9|750
1596725700000|2020-08-06 14:55:00|69515.4|69505.4|69496.3|69486.3|69519.7|69506.7|69491.2|69476.3|799
1596726000000|2020-08-06 15:00:00|69495.8|69485.8|69495.4|69475.4|69506.2|69491.5|69485.9|69470.6|800
1596726300000|2020-08-06 15:05:00|69495.2|69475.2|69505.6|69485.6|69508.6|69493.4|69482.9|69467.5|740
1596726600000|2020-08-06 15:10:00|69505.5|69485.5|69506.8|69496.8|69515.6|69500.2|69492.8|69476.6|679
1596726900000|2020-08-06 15:15:00|69506.7|69496.7|69505|69485|69517.1|69502.1|69497.1|69481.4|666
1596727200000|2020-08-06 15:20:00|69504.9|69484.9|69508.9|69498.9|69514|69499|69492.9|69476.4|549
1596727500000|2020-08-06 15:25:00|69509.1|69499.1|69530.3|69510.3|69535.1|69520.2|69508.4|69492|605
1596727800000|2020-08-06 15:30:00|69530|69510|69527.7|69517.7|69542.5|69525.9|69519.8|69504.7|673
1596728100000|2020-08-06 15:35:00|69527.6|69517.6|69536|69516|69537.7|69523.1|69523.7|69508|651
1596728400000|2020-08-06 15:40:00|69535.8|69515.8|69528.5|69508.5|69541.6|69522|69523.7|69505.4|668
1596728700000|2020-08-06 15:45:00|69528.7|69508.7|69506|69486|69529.2|69512.9|69502.1|69485.7|597
1596729000000|2020-08-06 15:50:00|69505.6|69485.6|69505.5|69485.5|69513.1|69494.8|69500.1|69483.2|562
1596729300000|2020-08-06 15:55:00|69505.6|69485.6|69506.4|69486.4|69517.6|69502.2|69503.6|69483.6|650
1596729600000|2020-08-06 16:00:00|69506.1|69486.1|69497.9|69477.9|69506.3|69486.3|69475.4|69455.4|795
1596729900000|2020-08-06 16:05:00|69497.6|69477.6|69481.1|69461.1|69497.6|69477.6|69478.8|69458.8|888
1596730200000|2020-08-06 16:10:00|69480.9|69460.9|69473|69453|69481.3|69461.3|69464.7|69448.2|790
1596730500000|2020-08-06 16:15:00|69472.9|69452.9|69481.5|69461.5|69486.8|69467.3|69467.9|69451.8|622
1596730800000|2020-08-06 16:20:00|69481.4|69461.4|69470.4|69450.4|69481.7|69466.5|69461.4|69441.4|645
1596731100000|2020-08-06 16:25:00|69470.5|69450.5|69475.8|69455.8|69478.8|69460.6|69466.3|69446.3|600
1596731400000|2020-08-06 16:30:00|69475.9|69455.9|69462.8|69442.8|69476|69460.3|69456.1|69441.6|560
1596731700000|2020-08-06 16:35:00|69462.9|69442.9|69457.4|69447.4|69464.5|69449.3|69454.9|69440.2|389
1596732000000|2020-08-06 16:40:00|69457.3|69447.3|69455.8|69435.8|69467.2|69450.5|69448.6|69433.5|498
1596732300000|2020-08-06 16:45:00|69455.7|69435.7|69465.1|69445.1|69468.7|69452.3|69452.9|69435.6|561
1596732600000|2020-08-06 16:50:00|69465.2|69445.2|69462.5|69442.5|69469.3|69453.8|69450.9|69433.2|638
1596732900000|2020-08-06 16:55:00|69462.9|69442.9|69477.7|69457.7|69489.2|69469.2|69462.3|69442.3|596
1596733200000|2020-08-06 17:00:00|69476.1|69456.1|69488.3|69468.3|69490.4|69470.4|69475.5|69455.5|564
1596733500000|2020-08-06 17:05:00|69488.2|69468.2|69487.3|69467.3|69492.8|69472.8|69480.5|69463|519
1596733800000|2020-08-06 17:10:00|69487.4|69467.4|69487.4|69467.4|69489.7|69474.6|69477.6|69461.4|508
1596734100000|2020-08-06 17:15:00|69487.5|69467.5|69506.5|69486.5|69508.2|69489.8|69483.7|69465.8|532
1596734400000|2020-08-06 17:20:00|69506|69486|69511.1|69491.1|69512.2|69492.2|69500.3|69484.1|415
1596734700000|2020-08-06 17:25:00|69510.8|69490.8|69508.4|69488.4|69511.8|69496.4|69503|69484.2|417
1596735000000|2020-08-06 17:30:00|69508.1|69488.1|69509.1|69489.1|69510.2|69494.9|69502.5|69485.4|519
1596735300000|2020-08-06 17:35:00|69509.2|69489.2|69505.6|69485.6|69509.3|69491.5|69501.3|69484.6|377
1596735600000|2020-08-06 17:40:00|69505.5|69485.5|69494.5|69474.5|69505.5|69488.5|69494.1|69474.1|386
1596735900000|2020-08-06 17:45:00|69494.7|69474.7|69482.8|69462.8|69497.2|69482|69473.4|69455.7|545
1596736200000|2020-08-06 17:50:00|69482.9|69462.9|69489.3|69469.3|69492.5|69472.5|69475.9|69455.9|579
1596736500000|2020-08-06 17:55:00|69489.4|69469.4|69504.7|69484.7|69510.6|69492.6|69485.1|69469.2|526
1596736800000|2020-08-06 18:00:00|69504.9|69484.9|69496.3|69476.3|69510.7|69490.7|69491.2|69473.5|528
1596737100000|2020-08-06 18:05:00|69496.6|69476.6|69494.5|69474.5|69497.6|69482.6|69486.2|69466.2|471
1596737400000|2020-08-06 18:10:00|69494.4|69474.4|69490.4|69470.4|69494.6|69478.2|69486.3|69468|433
1596737700000|2020-08-06 18:15:00|69490.6|69470.6|69491.2|69471.2|69494.9|69476.5|69482|69462|480
1596738000000|2020-08-06 18:20:00|69491|69471|69495.1|69475.1|69500.5|69480.5|69488.5|69469.7|467
1596738300000|2020-08-06 18:25:00|69495|69475|69489.9|69469.9|69495.4|69475.4|69487.6|69467.6|548
1596738600000|2020-08-06 18:30:00|69490.1|69470.1|69491.3|69471.3|69492.6|69472.6|69485|69465|451
1596738900000|2020-08-06 18:35:00|69491.5|69471.5|69488.3|69468.3|69493.4|69473.4|69487.8|69467.8|361
1596739200000|2020-08-06 18:40:00|69488.4|69468.4|69484.2|69464.2|69488.9|69468.9|69483.5|69463.5|312
1596739500000|2020-08-06 18:45:00|69484.3|69464.3|69481.8|69461.8|69486.7|69470.9|69477.3|69461.2|384
1596739800000|2020-08-06 18:50:00|69481.9|69461.9|69485.2|69465.2|69485.5|69465.5|69471.3|69453.8|469
1596740100000|2020-08-06 18:55:00|69485.3|69465.3|69484.1|69464.1|69489|69473.1|69481.1|69462.6|464
1596740400000|2020-08-06 19:00:00|69484|69464|69479.7|69459.7|69488.6|69468.6|69474.4|69459.3|590
1596740700000|2020-08-06 19:05:00|69479.6|69459.6|69487.1|69467.1|69487.2|69467.2|69478.7|69458.7|519
1596741000000|2020-08-06 19:10:00|69487|69467|69475.6|69455.6|69496.1|69476.1|69470.2|69450.2|619
1596741300000|2020-08-06 19:15:00|69476.1|69456.1|69468.5|69448.5|69476.9|69456.9|69467.5|69447.5|571
1596741600000|2020-08-06 19:20:00|69468.7|69448.7|69472.6|69452.6|69476.4|69456.4|69463.1|69447.8|579
1596741900000|2020-08-06 19:25:00|69473|69453|69464|69444|69481.5|69461.5|69463.4|69443.4|525
1596742200000|2020-08-06 19:30:00|69463.4|69443.4|69459.2|69439.2|69464.1|69444.1|69459.2|69439.2|360
1596742500000|2020-08-06 19:35:00|69459.3|69439.3|69458.6|69438.6|69460.1|69440.1|69457.7|69437.7|337
1596742800000|2020-08-06 19:40:00|69458.7|69438.7|69470.3|69450.3|69471.3|69451.3|69458.2|69438.2|387
1596743100000|2020-08-06 19:45:00|69470.2|69450.2|69451.5|69431.5|69471|69451|69446.9|69426.9|509
1596743400000|2020-08-06 19:50:00|69451.4|69431.4|69445.4|69425.4|69452.8|69432.8|69444.5|69424.5|338
1596743700000|2020-08-06 19:55:00|69445.5|69425.5|69448.3|69428.3|69453.7|69437.9|69445.5|69425.5|422
1596744000000|2020-08-06 20:00:00|69448.2|69428.2|69446.7|69426.7|69450.3|69430.3|69446.4|69426.4|396
1596744300000|2020-08-06 20:05:00|69446.8|69426.8|69446.1|69426.1|69448|69428|69445.4|69425.4|248
1596744600000|2020-08-06 20:10:00|69445.5|69425.5|69446.6|69426.6|69449.2|69429.2|69445.3|69425.3|256
1596744900000|2020-08-06 20:15:00|69446.5|69426.5|69448.8|69428.8|69450.5|69430.5|69446.3|69426.3|192
1596745200000|2020-08-06 20:20:00|69448.9|69428.9|69449.6|69429.6|69451|69431|69447.6|69427.6|219
1596745500000|2020-08-06 20:25:00|69449|69429|69448.4|69428.4|69450|69430|69447.8|69427.8|175
1596745800000|2020-08-06 20:30:00|69448.1|69428.1|69456.3|69436.3|69457.6|69437.6|69448.1|69428.1|598
1596746100000|2020-08-06 20:35:00|69456.1|69436.1|69453|69433|69459.1|69439.1|69453|69433|443
1596746400000|2020-08-06 20:40:00|69453.2|69433.2|69450.8|69430.8|69455.5|69435.5|69449.2|69429.2|350
1596746700000|2020-08-06 20:45:00|69450.1|69430.1|69448.3|69428.3|69452.5|69432.5|69447.2|69427.2|252
1596747000000|2020-08-06 20:50:00|69448.2|69428.2|69445.3|69425.3|69449.9|69429.9|69443.9|69423.9|306
1596747300000|2020-08-06 20:55:00|69445.6|69425.6|69461.2|69427.5|69461.2|69432.1|69441.5|69408.1|253
1596747600000|2020-08-06 21:00:00|69461.3|69427.2|69474.1|69415.6|69478.3|69433.2|69445.4|69415.3|80
1596747900000|2020-08-06 21:05:00|69461.7|69420.3|69467.5|69427.5|69490.9|69435|69448.8|69403.4|169
1596748200000|2020-08-06 21:10:00|69460.3|69426.9|69462.9|69424.6|69484|69428.3|69455|69401.4|190
1596748500000|2020-08-06 21:15:00|69464.4|69427.7|69463.6|69426.1|69471.5|69432.7|69450.6|69407.8|234
1596748800000|2020-08-06 21:20:00|69463.2|69423|69469|69415.2|69475.3|69437|69451.1|69407|234
1596749100000|2020-08-06 21:25:00|69466.6|69418.1|69460.5|69430.5|69495.9|69436.8|69449|69401.1|219
1596749400000|2020-08-06 21:30:00|69463|69432.2|69451.8|69431.8|69479.2|69435.6|69449.8|69409.1|180
1596749700000|2020-08-06 21:35:00|69452.6|69432.6|69466.3|69424.5|69482.9|69434.8|69452.2|69403.4|168
1596750000000|2020-08-06 21:40:00|69471.7|69425.1|69466.1|69419.3|69488.4|69434.7|69451.3|69394.9|142
1596750300000|2020-08-06 21:45:00|69459.2|69427.9|69460.6|69425.5|69483.2|69435.6|69450.9|69402.9|139
1596750600000|2020-08-06 21:50:00|69453.3|69433.3|69458.3|69424.7|69475.6|69434.1|69450.1|69406.5|128
1596750900000|2020-08-06 21:55:00|69457.6|69426.4|69513.6|69431.9|69529.9|69434|69450.9|69403.6|251
1596751200000|2020-08-06 22:00:00|69524.1|69427.5|69530.5|69437.4|69540.7|69451.2|69506.8|69410|368
1596751500000|2020-08-06 22:05:00|69531.2|69438.1|69503.9|69429.2|69536.1|69444.9|69503.9|69423.3|457
1596751800000|2020-08-06 22:10:00|69511.2|69439.2|69523.9|69435.7|69534.3|69442.2|69500|69423.3|414
1596752100000|2020-08-06 22:15:00|69520|69434.1|69505.7|69417.6|69522.2|69435.2|69498.4|69413.6|439
1596752400000|2020-08-06 22:20:00|69503.8|69415.5|69462.2|69428.2|69527.1|69441.2|69455.1|69414.6|682
1596752700000|2020-08-06 22:25:00|69461.8|69428|69458.7|69424.2|69467.6|69434.2|69449.9|69424|440
1596753000000|2020-08-06 22:30:00|69458.1|69424.3|69456.9|69426.1|69464.6|69432|69444.3|69416.6|682
1596753300000|2020-08-06 22:35:00|69455.9|69425.7|69452|69432|69464.5|69433|69446.9|69424.1|627
1596753600000|2020-08-06 22:40:00|69452.4|69432.4|69447|69427|69464.7|69432.7|69446.4|69421.6|683
1596753900000|2020-08-06 22:45:00|69447.4|69427.4|69451|69431|69458.3|69433.1|69444.1|69420.5|715
1596754200000|2020-08-06 22:50:00|69450.6|69430.6|69456.2|69425.2|69460.3|69434.7|69447.6|69424.5|395
1596754500000|2020-08-06 22:55:00|69449.7|69429.7|69451.1|69431.1|69460.6|69435.7|69446.9|69422.3|372
1596754800000|2020-08-06 23:00:00|69451.3|69431.3|69452.5|69432.5|69458.6|69432.5|69448.8|69425|317
1596755100000|2020-08-06 23:05:00|69450.8|69430.8|69452.6|69432.6|69460.5|69434.4|69449.7|69424.4|227
1596755400000|2020-08-06 23:10:00|69452.8|69432.8|69453.4|69433.4|69456.6|69436.6|69449.9|69429.9|381
1596755700000|2020-08-06 23:15:00|69455.8|69435.8|69454.8|69434.8|69462.5|69437.4|69451.2|69430.2|351
1596756000000|2020-08-06 23:20:00|69454.6|69434.6|69452.7|69432.7|69459.2|69439.2|69450|69430|393
1596756300000|2020-08-06 23:25:00|69452|69432|69452|69432|69456.5|69434.5|69450.1|69425.4|272
1596756600000|2020-08-06 23:30:00|69452.2|69432.2|69451.5|69431.5|69456.6|69433.7|69448.7|69425.2|266
1596756900000|2020-08-06 23:35:00|69451.2|69431.2|69451.3|69431.3|69453.3|69433.3|69449.3|69429.3|296
1596757200000|2020-08-06 23:40:00|69450.5|69430.5|69447.9|69427.9|69458.3|69438.3|69447.2|69427.2|305
1596757500000|2020-08-06 23:45:00|69447.8|69427.8|69463.8|69443.8|69466.9|69446.9|69447.3|69427.3|336
1596757800000|2020-08-06 23:50:00|69463.7|69443.7|69465.2|69445.2|69466|69446|69462.1|69442.1|352
1596758100000|2020-08-06 23:55:00|69465.3|69445.3|69462.8|69442.8|69467|69447|69459.7|69439.7|467
1596758400000|2020-08-07 00:00:00|69462.1|69442.1|69462.4|69442.4|69464.3|69444.3|69456.6|69436.6|543
1596758700000|2020-08-07 00:05:00|69462.3|69442.3|69451.1|69431.1|69462.7|69442.7|69450.3|69430.3|412
1596759000000|2020-08-07 00:10:00|69451|69431|69460.3|69440.3|69462.3|69442.3|69450.3|69430.3|391
1596759300000|2020-08-07 00:15:00|69460.6|69440.6|69456.9|69436.9|69461.1|69441.1|69456.3|69436.3|387
1596759600000|2020-08-07 00:20:00|69456.5|69436.5|69456.1|69436.1|69457.7|69437.7|69455.9|69435.9|441
1596759900000|2020-08-07 00:25:00|69456.6|69436.6|69456.4|69436.4|69457.9|69437.9|69455.5|69435.5|398
1596760200000|2020-08-07 00:30:00|69456.6|69436.6|69448.8|69428.8|69456.6|69436.6|69444.5|69427.9|531
1596760500000|2020-08-07 00:35:00|69448.9|69428.9|69450.1|69430.1|69455.2|69435.2|69448.2|69428.2|476
1596760800000|2020-08-07 00:40:00|69450.3|69430.3|69451.2|69431.2|69452|69432|69448.6|69428.6|483
1596761100000|2020-08-07 00:45:00|69451.1|69431.1|69454.1|69434.1|69454.6|69434.6|69450.8|69430.8|502
1596761400000|2020-08-07 00:50:00|69454.4|69434.4|69463.7|69443.7|69466|69446|69453.5|69433.5|471
1596761700000|2020-08-07 00:55:00|69463.8|69443.8|69461.3|69441.3|69468|69448|69458.7|69438.7|478
1596762000000|2020-08-07 01:00:00|69461.2|69441.2|69463.2|69443.2|69469.6|69449.6|69453.5|69433.5|711
1596762300000|2020-08-07 01:05:00|69462.6|69442.6|69471|69451|69478|69458|69460.3|69440.3|616
1596762600000|2020-08-07 01:10:00|69473.2|69453.2|69473.2|69453.2|69477.6|69460|69462|69445.7|640
1596762900000|2020-08-07 01:15:00|69473|69453|69476.7|69456.7|69496.7|69476.7|69473|69453|722
1596763200000|2020-08-07 01:20:00|69476.6|69456.6|69481.6|69471.6|69484.1|69471.8|69464.7|69450|538
1596763500000|2020-08-07 01:25:00|69481.7|69471.7|69578.3|69558.3|69596.2|69576.2|69481.6|69470.9|962
1596763800000|2020-08-07 01:30:00|69578.5|69558.5|69563.4|69543.4|69589.2|69569.2|69525.3|69508|923
1596764100000|2020-08-07 01:35:00|69563.2|69543.2|69585|69565|69607.8|69587.8|69552.6|69532.6|884
1596764400000|2020-08-07 01:40:00|69584.9|69564.9|69613|69593|69613.1|69593.1|69568.1|69553.2|819
1596764700000|2020-08-07 01:45:00|69612.9|69592.9|69599.5|69579.5|69634.7|69618.5|69598.4|69579.5|836
1596765000000|2020-08-07 01:50:00|69599|69579|69583.4|69573.4|69612.5|69595.6|69582.9|69567.4|837
1596765300000|2020-08-07 01:55:00|69583.3|69573.3|69583.1|69573.1|69598.1|69582.6|69581.1|69566.7|734
1596765600000|2020-08-07 02:00:00|69583.2|69573.2|69579.5|69569.5|69598.7|69584.8|69575.5|69563.8|716
1596765900000|2020-08-07 02:05:00|69579.6|69569.6|69593.3|69583.3|69596.9|69583.5|69575|69562.1|720
1596766200000|2020-08-07 02:10:00|69593.1|69583.1|69615.3|69605.3|69623.7|69609.3|69593|69579.5|819
1596766500000|2020-08-07 02:15:00|69615.6|69605.6|69653.4|69633.4|69654.5|69639.2|69613|69603|806
1596766800000|2020-08-07 02:20:00|69653.5|69633.5|69633.6|69623.6|69653.5|69638.7|69628.7|69618.1|634
1596767100000|2020-08-07 02:25:00|69633.5|69623.5|69715.3|69695.3|69717.2|69697.2|69633.5|69623.5|824
1596767400000|2020-08-07 02:30:00|69715.8|69695.8|69691|69671|69724|69709.9|69686.5|69668.4|938
1596767700000|2020-08-07 02:35:00|69691.3|69671.3|69676|69666|69693.8|69678.8|69674.4|69654.4|777
1596768000000|2020-08-07 02:40:00|69675.6|69665.6|69678|69668|69698.5|69684.6|69675|69665|700
1596768300000|2020-08-07 02:45:00|69678.4|69668.4|69680.2|69670.2|69692.3|69681.1|69673|69658.2|678
1596768600000|2020-08-07 02:50:00|69680.3|69670.3|69690.9|69680.9|69708.5|69693.6|69679.9|69665.1|716
1596768900000|2020-08-07 02:55:00|69696|69676|69686.5|69666.5|69712.9|69695.6|69684.1|69664.1|717
1596769200000|2020-08-07 03:00:00|69687.2|69667.2|69653.3|69633.3|69692.1|69676.6|69646|69626|820
1596769500000|2020-08-07 03:05:00|69653.5|69633.5|69675.5|69665.5|69682.1|69666.7|69650.9|69633|732
1596769800000|2020-08-07 03:10:00|69675.6|69665.6|69684.1|69664.1|69707.2|69687.2|69674.9|69657.6|805
1596770100000|2020-08-07 03:15:00|69684.4|69664.4|69686.9|69666.9|69694|69677.7|69671.8|69657.7|678
1596770400000|2020-08-07 03:20:00|69686.8|69666.8|69700.4|69680.4|69711.5|69694.3|69679.6|69662.7|757
1596770700000|2020-08-07 03:25:00|69701.1|69681.1|69738.8|69718.8|69742.8|69722.8|69695.5|69679.2|763
1596771000000|2020-08-07 03:30:00|69739.2|69719.2|69736.5|69716.5|69740.5|69722.5|69714.4|69698.8|826
1596771300000|2020-08-07 03:35:00|69730.4|69720.4|69745.2|69725.2|69747.1|69730.5|69722.4|69704.8|722
1596771600000|2020-08-07 03:40:00|69745.1|69725.1|69733.9|69713.9|69745.4|69729.2|69726.8|69710.1|755
1596771900000|2020-08-07 03:45:00|69734|69714|69713.6|69693.6|69735.9|69717.8|69709|69689|737
1596772200000|2020-08-07 03:50:00|69713.7|69693.7|69735.2|69715.2|69738.4|69722.5|69712.4|69692.4|600
1596772500000|2020-08-07 03:55:00|69735.1|69715.1|69738.4|69718.4|69742.1|69727.4|69722.6|69706.9|703
1596772800000|2020-08-07 04:00:00|69738.1|69718.1|69748.1|69728.1|69758.2|69743.2|69734.9|69715.5|636
1596773100000|2020-08-07 04:05:00|69748.3|69728.3|69670.9|69660.9|69756.5|69737.3|69669.3|69652.7|848
1596773400000|2020-08-07 04:10:00|69670.3|69660.3|69684.2|69674.2|69698.6|69683.8|69663.9|69648.3|796
1596773700000|2020-08-07 04:15:00|69684.1|69674.1|69680.9|69670.9|69695.4|69681.5|69676.2|69661.1|588
1596774000000|2020-08-07 04:20:00|69681.1|69671.1|69671.5|69651.5|69688.7|69678.1|69666|69650.8|499
1596774300000|2020-08-07 04:25:00|69671.6|69651.6|69682.8|69672.8|69690.4|69672.8|69663.6|69648.6|670
1596774600000|2020-08-07 04:30:00|69683.1|69673.1|69683.5|69663.5|69693.9|69678.5|69673.5|69658.9|468
1596774900000|2020-08-07 04:35:00|69683.4|69663.4|69665.6|69655.6|69683.7|69667.8|69664.1|69649.5|459
1596775200000|2020-08-07 04:40:00|69665.3|69655.3|69660.1|69640.1|69676.4|69665|69653.5|69639.7|585
1596775500000|2020-08-07 04:45:00|69655.1|69645.1|69661.2|69651.2|69666.7|69652.1|69651.2|69635.5|510
1596775800000|2020-08-07 04:50:00|69661.1|69651.1|69656.8|69646.8|69668.3|69653.5|69655.1|69640.2|396
1596776100000|2020-08-07 04:55:00|69656.7|69646.7|69657.6|69647.6|69667.3|69653.7|69653.7|69640.1|502
1596776400000|2020-08-07 05:00:00|69657.2|69647.2|69680.9|69670.9|69687.4|69672.1|69653.1|69639.2|708
1596776700000|2020-08-07 05:05:00|69680.8|69670.8|69694.3|69674.3|69694.5|69679.6|69672.7|69657.5|675
1596777000000|2020-08-07 05:10:00|69694.9|69674.9|69689|69679|69704|69689.6|69688.1|69673.2|640
1596777300000|2020-08-07 05:15:00|69687.8|69677.8|69693.6|69683.6|69698.8|69684.1|69681.3|69668|598
1596777600000|2020-08-07 05:20:00|69693.7|69683.7|69681.1|69671.1|69700.6|69687.6|69681.1|69666.4|561
1596777900000|2020-08-07 05:25:00|69680.9|69670.9|69668.2|69658.2|69688.4|69673.7|69666.8|69650.9|535
1596778200000|2020-08-07 05:30:00|69668.8|69658.8|69644.6|69634.6|69672.5|69658.8|69644.6|69634.6|714
1596778500000|2020-08-07 05:35:00|69644.8|69634.8|69661.8|69651.8|69666.7|69651.9|69644.8|69629.9|636
1596778800000|2020-08-07 05:40:00|69661.7|69651.7|69642.4|69632.4|69661.7|69651.7|69640.9|69626.1|589
1596779100000|2020-08-07 05:45:00|69642.5|69632.5|69639.5|69629.5|69648.7|69633.6|69633.7|69618.8|617
1596779400000|2020-08-07 05:50:00|69639.6|69629.6|69651.2|69641.2|69656.9|69643.4|69630.9|69616.3|543
1596779700000|2020-08-07 05:55:00|69651.1|69641.1|69655.3|69645.3|69655.3|69645.3|69643.6|69633.6|442
1596780000000|2020-08-07 06:00:00|69655.4|69645.4|69638.2|69628.2|69655.7|69645.7|69638.2|69623.9|580
1596780300000|2020-08-07 06:05:00|69643.2|69623.2|69631|69621|69643.3|69627.7|69618.6|69604|704
1596780600000|2020-08-07 06:10:00|69630.5|69620.5|69639.2|69629.2|69646.9|69632|69623.6|69612.2|577
1596780900000|2020-08-07 06:15:00|69639.1|69629.1|69617.3|69607.3|69639.5|69629.5|69611|69596.8|663
1596781200000|2020-08-07 06:20:00|69617.2|69607.2|69623|69613|69627.7|69613|69592.3|69581.8|720
1596781500000|2020-08-07 06:25:00|69623.2|69613.2|69610.3|69600.3|69636.5|69621.4|69610.1|69595.8|629
1596781800000|2020-08-07 06:30:00|69610.4|69600.4|69620.2|69610.2|69628|69618|69604.5|69591.1|595
1596782100000|2020-08-07 06:35:00|69620.1|69610.1|69608.5|69598.5|69624|69614|69606.5|69592.4|604
1596782400000|2020-08-07 06:40:00|69608.2|69598.2|69623.3|69613.3|69625.5|69615.5|69599|69588.1|614
1596782700000|2020-08-07 06:45:00|69624.7|69614.7|69628.7|69618.7|69636.2|69625.1|69618.6|69608|676
1596783000000|2020-08-07 06:50:00|69628.5|69618.5|69620.3|69610.3|69633.7|69623.7|69616.1|69606.1|625
1596783300000|2020-08-07 06:55:00|69620.2|69610.2|69637.3|69627.3|69646.7|69636.7|69619|69604.2|796
1596783600000|2020-08-07 07:00:00|69637.1|69627.1|69640|69630|69646|69631.9|69627.6|69613.1|809
1596783900000|2020-08-07 07:05:00|69641.6|69631.6|69645.1|69635.1|69645.1|69635.1|69629.6|69619.6|720
1596784200000|2020-08-07 07:10:00|69645|69635|69640.3|69630.3|69659.9|69645.1|69639.7|69626.1|683
1596784500000|2020-08-07 07:15:00|69639.8|69629.8|69630.7|69610.7|69646.3|69632.4|69624.7|69609.8|661
1596784800000|2020-08-07 07:20:00|69630.6|69610.6|69606|69596|69631.4|69621.4|69597.1|69582.9|685
1596785100000|2020-08-07 07:25:00|69607.3|69597.3|69627.5|69617.5|69632.3|69619.9|69604.4|69592.6|715
1596785400000|2020-08-07 07:30:00|69627.9|69617.9|69608.7|69598.7|69631.8|69621.8|69601.8|69586.7|717
1596785700000|2020-08-07 07:35:00|69609.4|69599.4|69618.5|69608.5|69627.2|69612.1|69608.4|69598.4|604
1596786000000|2020-08-07 07:40:00|69618.4|69608.4|69597.9|69587.9|69622.6|69608.5|69595.8|69580.9|567
1596786300000|2020-08-07 07:45:00|69597.6|69587.6|69608.4|69598.4|69615.6|69602.5|69582.2|69568.1|745
1596786600000|2020-08-07 07:50:00|69608.5|69598.5|69613.8|69603.8|69627.8|69613.1|69598.1|69588.1|723
1596786900000|2020-08-07 07:55:00|69614|69604|69614.8|69604.8|69619|69609|69609.8|69597.6|628
1596787200000|2020-08-07 08:00:00|69615|69605|69639.8|69629.8|69655.9|69640.2|69615|69604.8|772
1596787500000|2020-08-07 08:05:00|69639.6|69629.6|69643.2|69623.2|69647.3|69632.7|69631.6|69618.7|630
1596787800000|2020-08-07 08:10:00|69638|69628|69618.9|69608.9|69657.5|69637.5|69613.7|69601.6|640
1596788100000|2020-08-07 08:15:00|69618.7|69608.7|69627.3|69617.3|69638.7|69624|69600.2|69584.5|740
1596788400000|2020-08-07 08:20:00|69628.1|69618.1|69617.3|69607.3|69638.1|69625.4|69616.9|69603.3|603
1596788700000|2020-08-07 08:25:00|69617.1|69607.1|69614.3|69604.3|69623.4|69611.1|69608.2|69593.7|566
1596789000000|2020-08-07 08:30:00|69614.1|69604.1|69625.5|69615.5|69641.1|69625.9|69608.9|69598.1|639
1596789300000|2020-08-07 08:35:00|69625.6|69615.6|69616.6|69606.6|69628.4|69616.2|69606.2|69596.2|555
1596789600000|2020-08-07 08:40:00|69617|69607|69614.9|69594.9|69618|69608|69596.4|69586.3|629
1596789900000|2020-08-07 08:45:00|69614.8|69594.8|69614.1|69594.1|69622.6|69607.1|69603.1|69593.1|530
1596790200000|2020-08-07 08:50:00|69614.2|69594.2|69604.5|69594.5|69615.9|69605.9|69602.2|69592|453
1596790500000|2020-08-07 08:55:00|69604.7|69594.7|69595.9|69585.9|69611|69598.6|69595.4|69581.2|416
1596790800000|2020-08-07 09:00:00|69595.8|69585.8|69608.7|69588.7|69609.5|69594.4|69586.2|69572.4|556
1596791100000|2020-08-07 09:05:00|69608.6|69588.6|69606.5|69586.5|69615.8|69601.1|69599.4|69584.4|505
1596791400000|2020-08-07 09:10:00|69601.5|69591.5|69615.4|69595.4|69623.2|69604.1|69601.5|69587.1|601
1596791700000|2020-08-07 09:15:00|69616.1|69596.1|69607|69597|69620.3|69603.2|69602.5|69589.6|560
1596792000000|2020-08-07 09:20:00|69606.9|69596.9|69597.7|69587.7|69611.7|69597.3|69587.4|69572.2|577
1596792300000|2020-08-07 09:25:00|69597.6|69587.6|69613.4|69593.4|69614|69602.5|69593.8|69581.1|549
1596792600000|2020-08-07 09:30:00|69613.7|69593.7|69617.5|69607.5|69622.7|69608|69608.1|69593|518
1596792900000|2020-08-07 09:35:00|69617.3|69607.3|69605|69595|69625.2|69611.5|69596.8|69581.6|577
1596793200000|2020-08-07 09:40:00|69605.2|69595.2|69600.9|69590.9|69614|69599|69598.2|69587.6|408
1596793500000|2020-08-07 09:45:00|69601.4|69591.4|69597.1|69587.1|69610.7|69595.6|69597|69581.1|532
1596793800000|2020-08-07 09:50:00|69597.4|69587.4|69574.8|69564.8|69602.1|69587.4|69574.2|69561.7|564
1596794100000|2020-08-07 09:55:00|69574.9|69564.9|69589.3|69579.3|69594.1|69579.5|69574.6|69560.6|436
1596794400000|2020-08-07 10:00:00|69589.2|69579.2|69594.1|69574.1|69600.9|69585.3|69586|69572.5|489
1596794700000|2020-08-07 10:05:00|69594.2|69574.2|69594.8|69574.8|69597.3|69585.7|69584.9|69571.3|425
1596795000000|2020-08-07 10:10:00|69594.6|69574.6|69586.4|69576.4|69604.2|69589|69583|69566.8|513
1596795300000|2020-08-07 10:15:00|69586.5|69576.5|69592.4|69572.4|69597.2|69581.9|69581|69566.5|465
1596795600000|2020-08-07 10:20:00|69592.3|69572.3|69581.2|69571.2|69594.4|69578.3|69576.4|69563.1|394
1596795900000|2020-08-07 10:25:00|69581.4|69571.4|69584.4|69574.4|69594.7|69578.4|69578.7|69563.6|395
1596796200000|2020-08-07 10:30:00|69584.5|69574.5|69588.2|69578.2|69599.2|69584.4|69581.7|69568.3|549
1596796500000|2020-08-07 10:35:00|69588.4|69578.4|69591.7|69571.7|69593.9|69578.9|69580.2|69570.2|411
1596796800000|2020-08-07 10:40:00|69591.6|69571.6|69589.9|69569.9|69595.4|69581.1|69584|69569.4|439
1596797100000|2020-08-07 10:45:00|69589.8|69569.8|69584.5|69574.5|69592.6|69579|69583.1|69568.2|412
1596797400000|2020-08-07 10:50:00|69584.2|69574.2|69591.8|69571.8|69597.9|69584|69583.1|69569.8|381
1596797700000|2020-08-07 10:55:00|69592.2|69572.2|69583.6|69573.6|69593.2|69578.7|69583.3|69569.2|420
1596798000000|2020-08-07 11:00:00|69583.1|69573.1|69581.8|69571.8|69592.9|69578.1|69580.8|69566.1|473
1596798300000|2020-08-07 11:05:00|69587|69567|69586.2|69566.2|69592.3|69576.6|69580.6|69565.8|389
1596798600000|2020-08-07 11:10:00|69586.3|69566.3|69586|69576|69592.4|69577.4|69579.8|69565.9|495
1596798900000|2020-08-07 11:15:00|69585.9|69575.9|69590.8|69580.8|69595.5|69583.3|69583.2|69569.1|445
1596799200000|2020-08-07 11:20:00|69590.9|69580.9|69595.6|69585.6|69597.8|69586|69586.4|69571.5|429
1596799500000|2020-08-07 11:25:00|69595.7|69585.7|69595.6|69575.6|69600.5|69587.2|69590|69575.5|392
1596799800000|2020-08-07 11:30:00|69595.9|69575.9|69578.6|69568.6|69596|69582.2|69578.4|69563.5|429
1596800100000|2020-08-07 11:35:00|69578.7|69568.7|69596.2|69576.2|69596.3|69581.6|69577.6|69563.3|482
1596800400000|2020-08-07 11:40:00|69596.1|69576.1|69600.2|69590.2|69609.5|69595.1|69590.9|69576.1|479
1596800700000|2020-08-07 11:45:00|69600.1|69590.1|69599.1|69579.1|69605.6|69591|69593.8|69578.8|488
1596801000000|2020-08-07 11:50:00|69599|69579|69618.8|69598.8|69620.2|69604.6|69590.1|69575.5|529
1596801300000|2020-08-07 11:55:00|69618.7|69598.7|69623.1|69603.1|69624.2|69607.7|69606.7|69592.2|544
1596801600000|2020-08-07 12:00:00|69623|69603|69634.8|69614.8|69640.4|69625.4|69613.3|69599.1|684
1596801900000|2020-08-07 12:05:00|69635|69615|69647.1|69627.1|69647.7|69632.3|69628.2|69612.4|530
1596802200000|2020-08-07 12:10:00|69647.2|69627.2|69640.6|69620.6|69662|69646.6|69639.5|69620.4|628
1596802500000|2020-08-07 12:15:00|69640.3|69620.3|69637.5|69627.5|69649.2|69634|69627.5|69611.2|618
1596802800000|2020-08-07 12:20:00|69637.6|69627.6|69635|69615|69646.6|69631.4|69630|69614.8|694
1596803100000|2020-08-07 12:25:00|69634.8|69614.8|69645.5|69587.9|69645.5|69621.9|69615.3|69585.8|565
1596803400000|2020-08-07 12:30:00|69651.6|69586.4|69614.7|69594.7|69653.6|69617.7|69604|69580.9|917
1596803700000|2020-08-07 12:35:00|69614.4|69594.4|69613.7|69593.7|69629.7|69611.7|69606.9|69590.5|934
1596804000000|2020-08-07 12:40:00|69614.9|69594.9|69593.7|69573.7|69626.2|69611|69581.8|69566.2|998
1596804300000|2020-08-07 12:45:00|69594.2|69574.2|69572.2|69552.2|69603.6|69583.6|69564.4|69549.2|917
1596804600000|2020-08-07 12:50:00|69572|69552|69558.6|69538.6|69572|69553.3|69550.1|69535.3|801
1596804900000|2020-08-07 12:55:00|69558.5|69538.5|69582.8|69562.8|69583.1|69565.1|69556.3|69538.5|785
1596805200000|2020-08-07 13:00:00|69582.5|69562.5|69574.3|69564.3|69589.4|69572.5|69574.3|69558.7|859
1596805500000|2020-08-07 13:05:00|69574.6|69564.6|69600|69590|69606|69591.1|69574.6|69560.4|896
1596805800000|2020-08-07 13:10:00|69604.4|69584.4|69623.5|69603.5|69639.9|69624.1|69599.2|69583.8|931
1596806100000|2020-08-07 13:15:00|69623.7|69603.7|69706.1|69686.1|69706.3|69687.7|69616.8|69601.9|905
1596806400000|2020-08-07 13:20:00|69706|69686|69732.2|69712.2|69734|69714|69686.1|69668.1|718
1596806700000|2020-08-07 13:25:00|69733.7|69713.7|69732|69712|69749|69731.1|69724.4|69705.6|921
1596807000000|2020-08-07 13:30:00|69732.1|69712.1|69727.4|69707.4|69743|69724.2|69715.8|69698.4|950
1596807300000|2020-08-07 13:35:00|69727.2|69707.2|69758.2|69738.2|69760|69743.3|69720.9|69705|907
1596807600000|2020-08-07 13:40:00|69757.8|69737.8|69755.2|69735.2|69761.1|69746.7|69741|69723.1|899
1596807900000|2020-08-07 13:45:00|69753.6|69733.6|69747.9|69727.9|69753.9|69733.9|69734.6|69714.6|936
1596808200000|2020-08-07 13:50:00|69748.6|69728.6|69765|69745|69769|69752.5|69744|69725.6|809
1596808500000|2020-08-07 13:55:00|69764.9|69744.9|69748.2|69728.2|69768|69748|69737.8|69721.9|753
1596808800000|2020-08-07 14:00:00|69748.5|69728.5|69763.9|69743.9|69768.1|69752.8|69746.3|69727.6|869
1596809100000|2020-08-07 14:05:00|69763.8|69743.8|69756.8|69736.8|69773.3|69753.3|69752.1|69732.1|892
1596809400000|2020-08-07 14:10:00|69755.9|69735.9|69730.6|69710.6|69759.2|69739.2|69727.2|69707.2|903
1596809700000|2020-08-07 14:15:00|69730.8|69710.8|69757.3|69737.3|69759.9|69743.7|69730.7|69710.7|780
1596810000000|2020-08-07 14:20:00|69757.1|69737.1|69768.9|69748.9|69774.5|69757.8|69749.3|69733.6|772
1596810300000|2020-08-07 14:25:00|69768.8|69748.8|69749.1|69729.1|69769.1|69749.1|69748.1|69728.1|760
1596810600000|2020-08-07 14:30:00|69749.2|69729.2|69730.9|69710.9|69749.7|69729.7|69718|69698|819
1596810900000|2020-08-07 14:35:00|69731.2|69711.2|69725.6|69705.6|69738.7|69720.3|69720.5|69704.3|769
1596811200000|2020-08-07 14:40:00|69725.5|69705.5|69708.8|69688.8|69733.3|69716.1|69694|69675.4|754
1596811500000|2020-08-07 14:45:00|69708.7|69688.7|69690.8|69670.8|69715.5|69699.6|69685.4|69670.3|827
1596811800000|2020-08-07 14:50:00|69690.7|69670.7|69691.3|69671.3|69698|69681.9|69679.7|69664.7|830
1596812100000|2020-08-07 14:55:00|69691.4|69671.4|69686.7|69666.7|69693.2|69678.9|69676.9|69662.3|725
1596812400000|2020-08-07 15:00:00|69686.6|69666.6|69700.1|69680.1|69700.9|69681.9|69679.5|69665.2|709
1596812700000|2020-08-07 15:05:00|69700.2|69680.2|69688.1|69668.1|69700.3|69683.1|69686.3|69666.3|658
1596813000000|2020-08-07 15:10:00|69688.2|69668.2|69701.8|69681.8|69702.2|69682.2|69676.9|69657.6|712
1596813300000|2020-08-07 15:15:00|69704|69684|69691.7|69671.7|69704|69684|69681.1|69664.6|693
1596813600000|2020-08-07 15:20:00|69691.8|69671.8|69683.5|69663.5|69692|69675.6|69674.1|69658.8|515
1596813900000|2020-08-07 15:25:00|69683.8|69663.8|69682.8|69662.8|69685.6|69669.5|69672.6|69655.7|660
1596814200000|2020-08-07 15:30:00|69682.6|69662.6|69686.6|69666.6|69688|69669.3|69660.6|69645|710
1596814500000|2020-08-07 15:35:00|69686.5|69666.5|69695.9|69675.9|69700.4|69680.4|69678.8|69663.6|726
1596814800000|2020-08-07 15:40:00|69696.1|69676.1|69692.3|69672.3|69697.2|69678.5|69685|69665|659
1596815100000|2020-08-07 15:45:00|69692.1|69672.1|69703.4|69683.4|69704|69689.7|69691.4|69671.4|637
1596815400000|2020-08-07 15:50:00|69703.5|69683.5|69718.8|69698.8|69728.5|69713.9|69701.1|69683.2|650
1596815700000|2020-08-07 15:55:00|69718.9|69698.9|69717.2|69697.2|69733.9|69716.7|69709.2|69689.5|768
1596816000000|2020-08-07 16:00:00|69717.3|69697.3|69707.6|69687.6|69723.4|69706.6|69702.4|69687.6|579
1596816300000|2020-08-07 16:05:00|69707.7|69687.7|69704.2|69694.2|69714.8|69697.3|69702.3|69684.8|608
1596816600000|2020-08-07 16:10:00|69703.7|69693.7|69707.9|69687.9|69716.3|69701.4|69701.9|69687.3|519
1596816900000|2020-08-07 16:15:00|69708|69688|69706.6|69686.6|69709.2|69695.5|69694.4|69678.8|424
1596817200000|2020-08-07 16:20:00|69706.7|69686.7|69704|69684|69712.9|69697.2|69701.8|69683.4|482
1596817500000|2020-08-07 16:25:00|69704.1|69684.1|69702.2|69682.2|69712.5|69692.5|69698.5|69681.7|517
1596817800000|2020-08-07 16:30:00|69701.9|69681.9|69703.6|69683.6|69712|69693.8|69698.5|69681.9|621
1596818100000|2020-08-07 16:35:00|69703.8|69683.8|69692.3|69672.3|69705.7|69690.4|69687.5|69671.4|576
1596818400000|2020-08-07 16:40:00|69692.4|69672.4|69706|69686|69706.5|69688.1|69686.3|69670.3|497
1596818700000|2020-08-07 16:45:00|69706.3|69686.3|69717|69697|69717.3|69700.5|69700.4|69681|602
1596819000000|2020-08-07 16:50:00|69717.2|69697.2|69718|69698|69727.5|69711.7|69711.8|69693.4|513
1596819300000|2020-08-07 16:55:00|69718.1|69698.1|69722.8|69702.8|69730.4|69715.3|69714.4|69694.4|540
1596819600000|2020-08-07 17:00:00|69723.4|69703.4|69725.6|69705.6|69732.1|69713.6|69715.3|69700|505
1596819900000|2020-08-07 17:05:00|69725.7|69705.7|69732.8|69712.8|69738.6|69723.7|69725.3|69705.3|652
1596820200000|2020-08-07 17:10:00|69732.7|69712.7|69735|69715|69738.3|69718.3|69730.5|69710.5|651
1596820500000|2020-08-07 17:15:00|69735.2|69715.2|69745.5|69725.5|69748.5|69729.8|69727.3|69710.9|565
1596820800000|2020-08-07 17:20:00|69745.7|69725.7|69751.3|69731.3|69757.1|69740.1|69736.7|69720.3|679
1596821100000|2020-08-07 17:25:00|69751.2|69731.2|69738.8|69718.8|69751.2|69731.2|69730.9|69715.1|682
1596821400000|2020-08-07 17:30:00|69739|69719|69723.5|69713.5|69739|69722.4|69720.8|69706.3|618
1596821700000|2020-08-07 17:35:00|69723.4|69713.4|69712.9|69692.9|69725.8|69713.4|69711.5|69691.8|605
1596822000000|2020-08-07 17:40:00|69712.7|69692.7|69716.9|69696.9|69727|69707|69712.6|69692.6|560
1596822300000|2020-08-07 17:45:00|69717.1|69697.1|69728.7|69708.7|69729.8|69709.8|69716.4|69696.4|533
1596822600000|2020-08-07 17:50:00|69728.9|69708.9|69720.7|69700.7|69734.4|69714.4|69720.3|69700.3|568
1596822900000|2020-08-07 17:55:00|69720.8|69700.8|69699.6|69679.6|69723.1|69703.1|69694.3|69674.3|586
1596823200000|2020-08-07 18:00:00|69699.7|69679.7|69691.5|69671.5|69700.5|69680.5|69684.6|69664.6|605
1596823500000|2020-08-07 18:05:00|69691.3|69671.3|69696|69676|69703.1|69683.1|69686.2|69671.1|517
1596823800000|2020-08-07 18:10:00|69696.3|69676.3|69702.7|69682.7|69702.7|69682.7|69690.4|69670.4|654
1596824100000|2020-08-07 18:15:00|69702|69682|69716.1|69696.1|69716.6|69696.6|69700.4|69680.4|652
1596824400000|2020-08-07 18:20:00|69716.4|69696.4|69712.5|69692.5|69718.3|69698.9|69708.9|69691.6|595
1596824700000|2020-08-07 18:25:00|69712.4|69692.4|69707.2|69687.2|69714.5|69694.5|69703.4|69683.4|557
1596825000000|2020-08-07 18:30:00|69707.4|69687.4|69692.4|69672.4|69708.3|69688.3|69690.9|69670.9|705
1596825300000|2020-08-07 18:35:00|69692.5|69672.5|69695.7|69675.7|69696.3|69679|69688.7|69672.4|560
1596825600000|2020-08-07 18:40:00|69695.6|69675.6|69701.5|69681.5|69701.8|69684.7|69692.4|69672.4|484
1596825900000|2020-08-07 18:45:00|69701.6|69681.6|69710.6|69690.6|69711.7|69692.4|69700.9|69680.9|428
1596826200000|2020-08-07 18:50:00|69710.4|69690.4|69717.1|69697.1|69717.5|69697.5|69710.3|69690.3|468
1596826500000|2020-08-07 18:55:00|69717.2|69697.2|69717.1|69697.1|69718.5|69698.5|69714|69694|370
1596826800000|2020-08-07 19:00:00|69717.3|69697.3|69706.6|69686.6|69719.3|69699.3|69705.2|69685.2|402
1596827100000|2020-08-07 19:05:00|69706.8|69686.8|69699.9|69679.9|69708.2|69692.3|69699.8|69679.8|359
1596827400000|2020-08-07 19:10:00|69700|69680|69696|69676|69704.7|69684.7|69694.6|69674.6|561
1596827700000|2020-08-07 19:15:00|69695.8|69675.8|69686.7|69666.7|69696|69676|69686.2|69666.2|431
1596828000000|2020-08-07 19:20:00|69686.4|69666.4|69678.4|69658.4|69687.9|69667.9|69675.8|69655.8|422
1596828300000|2020-08-07 19:25:00|69678.3|69658.3|69691.8|69671.8|69692.1|69672.1|69675.6|69655.6|485
1596828600000|2020-08-07 19:30:00|69691.6|69671.6|69694.7|69674.7|69694.8|69674.8|69686.9|69666.9|518
1596828900000|2020-08-07 19:35:00|69694.8|69674.8|69695.4|69675.4|69700|69680|69692.9|69672.9|388
1596829200000|2020-08-07 19:40:00|69695.2|69675.2|69704.4|69684.4|69706.2|69686.2|69695.1|69675.1|335
1596829500000|2020-08-07 19:45:00|69704.5|69684.5|69704.9|69684.9|69705.4|69685.4|69704.1|69684.1|289
1596829800000|2020-08-07 19:50:00|69705|69685|69692.2|69672.2|69705.3|69685.3|69691.9|69671.9|467
1596830100000|2020-08-07 19:55:00|69692.3|69672.3|69695.5|69675.5|69698.8|69678.8|69690.1|69670.1|480
1596830400000|2020-08-07 20:00:00|69695.2|69675.2|69695.2|69675.2|69696.7|69676.7|69694.4|69674.4|239
1596830700000|2020-08-07 20:05:00|69695.3|69675.3|69689.6|69669.6|69695.8|69675.8|69687.1|69667.1|250
1596831000000|2020-08-07 20:10:00|69689.4|69669.4|69682.3|69662.3|69689.7|69669.7|69681.4|69661.4|265
1596831300000|2020-08-07 20:15:00|69682.7|69662.7|69682.4|69662.4|69682.8|69662.8|69681.4|69661.4|113
1596831600000|2020-08-07 20:20:00|69682.3|69662.3|69682.1|69662.1|69683.3|69663.3|69680.8|69660.8|131
1596831900000|2020-08-07 20:25:00|69682.2|69662.2|69682.2|69662.2|69683|69663|69680.7|69660.7|110
1596832200000|2020-08-07 20:30:00|69682.1|69662.1|69686.6|69666.6|69688.9|69668.9|69681.5|69661.5|244
1596832500000|2020-08-07 20:35:00|69686.4|69666.4|69684.1|69664.1|69688.5|69668.5|69682.9|69662.9|320
1596832800000|2020-08-07 20:40:00|69684|69664|69684.5|69664.5|69684.9|69664.9|69683.1|69663.1|307
1596833100000|2020-08-07 20:45:00|69684.1|69664.1|69681.1|69661.1|69685.3|69665.3|69678.6|69658.6|303
1596833400000|2020-08-07 20:50:00|69680.9|69660.9|69679.7|69659.7|69683.7|69663.7|69677.4|69657.4|441
1596833700000|2020-08-07 20:55:00|69679.4|69659.4|69699.5|69637.6|69722.8|69666|69673.9|69629|163
1597003200000|2020-08-09 20:00:00|69767|69629|69767|69629|69767|69629|69763.2|69625.2|11
1597003500000|2020-08-09 20:05:00|69763.2|69625.2|69763.3|69625.3|69767|69629|69763.2|69625.2|11
1597003800000|2020-08-09 20:10:00|69767|69629|69763.2|69625.2|69767|69629|69763.2|69625.2|13
1597004100000|2020-08-09 20:15:00|69767|69629|69767|69629|69767|69629|69682.6|69544.6|16
1597004400000|2020-08-09 20:20:00|69763.2|69625.2|69767|69629|69767|69629|69763.2|69625.2|10
1597004700000|2020-08-09 20:25:00|69763.2|69625.2|69767|69629|69767|69629|69740.4|69602.4|11
1597005000000|2020-08-09 20:30:00|69763.2|69625.2|69741.4|69603.4|69767|69629|69736.4|69598.4|15
1597005300000|2020-08-09 20:35:00|69767|69629|69767|69629|69767|69629|69706.3|69568.3|20
1597005600000|2020-08-09 20:40:00|69763.2|69625.2|69767|69629|69767|69629|69763.2|69625.2|12
1597005900000|2020-08-09 20:45:00|69763.3|69625.3|69767|69629|69767|69629|69763.2|69625.2|10
1597006200000|2020-08-09 20:50:00|69763.2|69625.2|69767|69629|69767|69629|69706.3|69568.3|17
1597006500000|2020-08-09 20:55:00|69763.2|69625.2|69700.8|69597.3|69767|69635.6|69699|69561|55
1597006800000|2020-08-09 21:00:00|69703.2|69597.4|69698.6|69606.4|69703.8|69635.6|69695|69597.4|92
1597007100000|2020-08-09 21:05:00|69687.9|69612.5|69685.8|69622.9|69738.2|69661.4|69671.7|69600.2|73
1597007400000|2020-08-09 21:10:00|69672.3|69650.3|69665.7|69643.7|69703.1|69658|69665.5|69621.8|41
1597007700000|2020-08-09 21:15:00|69700.9|69634.2|69688.9|69618.9|69727.2|69665.9|69665.7|69618.9|34
1597008000000|2020-08-09 21:20:00|69678.1|69656.1|69693.6|69622.7|69729.7|69668.3|69671.9|69618.6|43
1597008300000|2020-08-09 21:25:00|69684.1|69662.1|69678.4|69656.4|69740.7|69669.4|69673.3|69624.6|126
1597008600000|2020-08-09 21:30:00|69707.9|69641.7|69766.6|69650.6|69778.4|69666.8|69705.5|69636.1|162
1597008900000|2020-08-09 21:35:00|69765.1|69650|69757|69654.7|69774.8|69668.2|69748.4|69621.5|137
1597009200000|2020-08-09 21:40:00|69758.4|69654.9|69775.3|69644.3|69779.9|69665.3|69742.3|69628.3|144
1597009500000|2020-08-09 21:45:00|69775.8|69639.8|69777.7|69643.9|69787|69651|69745.3|69609.3|136
1597009800000|2020-08-09 21:50:00|69774.1|69643.3|69765.3|69641.2|69781.6|69651.9|69746.3|69633.7|109
1597010100000|2020-08-09 21:55:00|69771|69641.3|69756.7|69640.1|69771.9|69651.6|69752.6|69634.7|111
1597010400000|2020-08-09 22:00:00|69754.4|69641.8|69744.6|69642.1|69774.8|69647.7|69743.1|69620.1|391
1597010700000|2020-08-09 22:05:00|69746.8|69633.7|69739.1|69640|69754.9|69649.3|69736.4|69627.7|356
1597011000000|2020-08-09 22:10:00|69737.8|69635.5|69738.4|69641.4|69745.5|69649.3|69727.7|69627.9|501
1597011300000|2020-08-09 22:15:00|69736.9|69642.8|69727.2|69660.6|69748.7|69686.9|69716.2|69638|490
1597011600000|2020-08-09 22:20:00|69729.7|69657.4|69738.1|69657.4|69753.6|69687.9|69707.9|69637.7|434
1597011900000|2020-08-09 22:25:00|69738.2|69657.1|69722.7|69660.9|69750.5|69670.4|69715.7|69642.1|282
1597012200000|2020-08-09 22:30:00|69722.1|69662.7|69730.2|69657.2|69744.9|69685.3|69705.3|69637.4|278
1597012500000|2020-08-09 22:35:00|69716.3|69673|69729.5|69661.3|69746.2|69687.8|69707.8|69650|243
1597012800000|2020-08-09 22:40:00|69726.9|69662.7|69731.9|69668.2|69743.9|69680.7|69712.8|69647|230
1597013100000|2020-08-09 22:45:00|69731.3|69668.6|69730.1|69666.3|69751.3|69690.7|69710.7|69651.5|321
1597013400000|2020-08-09 22:50:00|69733.3|69671.4|69714.1|69677.5|69746.3|69691.9|69709.9|69658.5|223
1597013700000|2020-08-09 22:55:00|69715.4|69672.4|69717.5|69660.2|69741.8|69691.3|69710.5|69650.8|233
1597014000000|2020-08-09 23:00:00|69736|69635.7|69706|69674.7|69736|69683.4|69697.9|69635.7|420
1597014300000|2020-08-09 23:05:00|69707.2|69675.3|69700.1|69680.1|69718.2|69686.2|69697.8|69665.3|419
1597014600000|2020-08-09 23:10:00|69699.3|69679.3|69714.7|69678.2|69722.1|69683.1|69697.9|69668.6|381
1597014900000|2020-08-09 23:15:00|69714.1|69678.1|69716.1|69680.6|69721.2|69688.9|69694.2|69661.4|497
1597015200000|2020-08-09 23:20:00|69718.1|69675.6|69717.3|69682.8|69727.4|69686.7|69713.6|69671.5|349
1597015500000|2020-08-09 23:25:00|69717.2|69681|69717.2|69684.6|69724.1|69692.6|69708.7|69674.9|311
1597015800000|2020-08-09 23:30:00|69719.1|69685.1|69711|69679.4|69725.9|69692.3|69704.5|69672.8|355
1597016100000|2020-08-09 23:35:00|69713.8|69675.6|69706.1|69675.8|69722.3|69688|69700.7|69669.7|491
1597016400000|2020-08-09 23:40:00|69706.7|69675.4|69690.1|69670.1|69715.1|69686.5|69686.3|69663.3|444
1597016700000|2020-08-09 23:45:00|69690|69670|69687.6|69634.3|69694.2|69671.4|69668.2|69579|469
1597017000000|2020-08-09 23:50:00|69687.9|69632.3|69692.4|69672.4|69699.5|69673.4|69678.4|69630.2|549
1597017300000|2020-08-09 23:55:00|69692.6|69672.6|69695.1|69663.8|69699.7|69673.7|69688.2|69657.3|299
1597017600000|2020-08-10 00:00:00|69694.9|69664.1|69675.6|69655.6|69694.9|69668.7|69671.4|69651.4|380
1597017900000|2020-08-10 00:05:00|69675.1|69655.1|69670|69650|69677.6|69657.6|69668|69648|482
1597018200000|2020-08-10 00:10:00|69669.9|69649.9|69670.3|69650.3|69675.5|69655.5|69667.6|69647.6|394
1597018500000|2020-08-10 00:15:00|69670.9|69650.9|69647.6|69627.6|69670.9|69650.9|69646.4|69626.4|515
1597018800000|2020-08-10 00:20:00|69647.4|69627.4|69661.4|69641.4|69666.5|69646.5|69647.4|69627.4|434
1597019100000|2020-08-10 00:25:00|69661.5|69641.5|69658.2|69638.2|69662.2|69642.2|69653.8|69633.8|373
1597019400000|2020-08-10 00:30:00|69658|69638|69678.5|69658.5|69679.9|69659.9|69658|69638|427
1597019700000|2020-08-10 00:35:00|69678.2|69658.2|69681.1|69661.1|69682.1|69662.1|69668.2|69648.2|417
1597020000000|2020-08-10 00:40:00|69681|69661|69681.8|69661.8|69682.5|69662.5|69674.2|69654.2|538
1597020300000|2020-08-10 00:45:00|69681.2|69661.2|69665.2|69645.2|69681.2|69661.2|69664.9|69644.9|447
1597020600000|2020-08-10 00:50:00|69665.5|69645.5|69666.3|69646.3|69669|69649|69665.4|69645.4|288
1597020900000|2020-08-10 00:55:00|69666.1|69646.1|69673.4|69653.4|69674|69654|69653.8|69633.8|384
1597021200000|2020-08-10 01:00:00|69672|69652|69687.9|69667.9|69689|69669|69664.3|69644.3|693
1597021500000|2020-08-10 01:05:00|69687.5|69667.5|69681.2|69661.2|69690.6|69670.6|69663.7|69643.7|698
1597021800000|2020-08-10 01:10:00|69681.6|69661.6|69666.4|69646.4|69713.4|69693.4|69662.8|69642.8|685
1597022100000|2020-08-10 01:15:00|69666.2|69646.2|69661.5|69641.5|69671.9|69651.9|69638.3|69600.1|729
1597022400000|2020-08-10 01:20:00|69660.8|69640.8|69678.1|69658.1|69684.5|69666.5|69660.2|69640.2|575
1597022700000|2020-08-10 01:25:00|69677.9|69657.9|69659.5|69639.5|69683.7|69664.4|69655.6|69635.6|528
1597023000000|2020-08-10 01:30:00|69659.2|69639.2|69659.5|69639.5|69675.2|69655.2|69650.2|69630.2|810
1597023300000|2020-08-10 01:35:00|69660|69640|69669.7|69649.7|69700.5|69680.5|69646.7|69628.7|911
1597023600000|2020-08-10 01:40:00|69670.2|69650.2|69685.4|69665.4|69723.7|69703.7|69665|69645|891
1597023900000|2020-08-10 01:45:00|69685.2|69665.2|69702.9|69682.9|69711.9|69691.9|69679.4|69659.4|842
1597024200000|2020-08-10 01:50:00|69702.5|69682.5|69728.9|69708.9|69748.1|69728.1|69691.1|69671.1|911
1597024500000|2020-08-10 01:55:00|69729.1|69709.1|69738.6|69718.6|69739.9|69719.9|69714|69694|776
1597024800000|2020-08-10 02:00:00|69738.2|69718.2|69732|69712|69754.1|69739.1|69709.4|69696.3|766
1597025100000|2020-08-10 02:05:00|69731.5|69711.5|69717|69707|69733.1|69718.1|69709.6|69694.5|729
1597025400000|2020-08-10 02:10:00|69723.1|69703.1|69694.8|69684.8|69724.7|69709.6|69694.1|69678.6|708
1597025700000|2020-08-10 02:15:00|69699.4|69679.4|69696.4|69686.4|69707.7|69691.6|69688.7|69674.1|645
1597026000000|2020-08-10 02:20:00|69696.2|69686.2|69705.3|69685.3|69706.3|69689.9|69681.2|69665.8|725
1597026300000|2020-08-10 02:25:00|69705.6|69685.6|69718.1|69708.1|69731.5|69716.4|69704.7|69684.7|685
1597026600000|2020-08-10 02:30:00|69717.9|69707.9|69705.8|69685.8|69722|69708|69699.2|69682.7|684
1597026900000|2020-08-10 02:35:00|69705.7|69685.7|69706.3|69686.3|69719.9|69703.3|69698.7|69680.9|562
1597027200000|2020-08-10 02:40:00|69706.1|69686.1|69710.1|69690.1|69715.5|69699.9|69697.2|69680.6|603
1597027500000|2020-08-10 02:45:00|69710.2|69690.2|69716.5|69696.5|69717|69701.9|69696|69679.1|637
1597027800000|2020-08-10 02:50:00|69716.6|69696.6|69714|69694|69716.6|69701.6|69694|69679.4|501
1597028100000|2020-08-10 02:55:00|69714.1|69694.1|69708.8|69698.8|69714.2|69699.4|69697.9|69684.1|590
1597028400000|2020-08-10 03:00:00|69708.6|69698.6|69709.4|69689.4|69712.5|69698.6|69690.6|69675.7|635
1597028700000|2020-08-10 03:05:00|69709.5|69689.5|69725.6|69705.6|69725.6|69710.4|69693.9|69678.8|571
1597029000000|2020-08-10 03:10:00|69720.6|69710.6|69706.2|69696.2|69728.1|69713.2|69705.1|69692.3|620
1597029300000|2020-08-10 03:15:00|69706.3|69696.3|69688.9|69678.9|69712.1|69698.2|69688.3|69674.9|638
1597029600000|2020-08-10 03:20:00|69688.4|69678.4|69694.8|69684.8|69706.1|69691.3|69688.4|69673.5|537
1597029900000|2020-08-10 03:25:00|69694.9|69684.9|69694|69684|69700.3|69685.5|69689.2|69674.2|460
1597030200000|2020-08-10 03:30:00|69693.3|69683.3|69703.2|69683.2|69704.4|69688.6|69689.9|69675.3|401
1597030500000|2020-08-10 03:35:00|69703.3|69683.3|69690.6|69680.6|69703.3|69686.5|69690.3|69674.9|327
1597030800000|2020-08-10 03:40:00|69690.5|69680.5|69686|69676|69700.5|69685.2|69685.8|69674|307
1597031100000|2020-08-10 03:45:00|69685.9|69675.9|69685.7|69675.7|69691.8|69680.2|69681|69667.2|360
1597031400000|2020-08-10 03:50:00|69685.8|69675.8|69685.8|69675.8|69692.2|69677.5|69680.1|69666.8|306
1597031700000|2020-08-10 03:55:00|69685.7|69675.7|69681.7|69671.7|69689|69676.1|69681.3|69667.4|289
1597032000000|2020-08-10 04:00:00|69681.8|69671.8|69680.1|69670.1|69688|69673.3|69678.1|69663.7|304
1597032300000|2020-08-10 04:05:00|69680.2|69670.2|69679.6|69659.6|69680.4|69670.4|69671.7|69657.6|299
1597032600000|2020-08-10 04:10:00|69679.7|69659.7|69667.5|69657.5|69679.9|69664.9|69665.4|69651|301
1597032900000|2020-08-10 04:15:00|69667.6|69657.6|69668.1|69658.1|69674.6|69661.4|69665.7|69652|449
1597033200000|2020-08-10 04:20:00|69667.5|69657.5|69673.6|69653.6|69673.9|69659|69663|69649.9|410
1597033500000|2020-08-10 04:25:00|69673.7|69653.7|69670.9|69650.9|69674.9|69659.8|69665.3|69650.2|246
1597033800000|2020-08-10 04:30:00|69670.7|69650.7|69669.1|69659.1|69676.1|69661.1|69665.2|69650.5|242
1597034100000|2020-08-10 04:35:00|69669|69659|69672.1|69652.1|69680|69664.9|69666.9|69651.7|242
1597034400000|2020-08-10 04:40:00|69672.2|69652.2|69673.1|69653.1|69673.6|69658.6|69667|69652.1|218
1597034700000|2020-08-10 04:45:00|69673.2|69653.2|69679.5|69659.5|69683.6|69668.4|69667.7|69653|334
1597035000000|2020-08-10 04:50:00|69679.4|69659.4|69672.1|69662.1|69680.9|69665.9|69671.9|69657.7|273
1597035300000|2020-08-10 04:55:00|69677.3|69657.3|69669.6|69659.6|69678.3|69664.3|69668.2|69653.2|347
1597035600000|2020-08-10 05:00:00|69669.7|69659.7|69683.5|69663.5|69684.1|69669.1|69667.7|69653.6|511
1597035900000|2020-08-10 05:05:00|69683.3|69663.3|69677.2|69667.2|69684.1|69669|69669.8|69654.8|467
1597036200000|2020-08-10 05:10:00|69677.3|69667.3|69672.8|69662.8|69682.3|69667.4|69672.8|69661.4|319
1597036500000|2020-08-10 05:15:00|69672.9|69662.9|69677.5|69657.5|69682.1|69667.2|69670.7|69657.4|406
1597036800000|2020-08-10 05:20:00|69677.4|69657.4|69663|69653|69678|69663|69660.9|69648|320
1597037100000|2020-08-10 05:25:00|69662.9|69652.9|69668.9|69648.9|69670.3|69656.5|69661.3|69647.4|346
1597037400000|2020-08-10 05:30:00|69669.1|69649.1|69662.1|69652.1|69670.5|69656.8|69656.9|69642.3|503
1597037700000|2020-08-10 05:35:00|69662.2|69652.2|69676.1|69656.1|69679.1|69664.2|69660.9|69646.1|422
1597038000000|2020-08-10 05:40:00|69676|69656|69673.8|69663.8|69681.7|69667.6|69671.3|69656|421
1597038300000|2020-08-10 05:45:00|69673.6|69663.6|69671.8|69661.8|69686.9|69672|69668.8|69657.1|510
1597038600000|2020-08-10 05:50:00|69671.9|69661.9|69657.7|69647.7|69672.4|69662.4|69657.6|69643.1|597
1597038900000|2020-08-10 05:55:00|69657.8|69647.8|69648.5|69638.5|69663.5|69650.3|69629.5|69611.8|718
1597039200000|2020-08-10 06:00:00|69648.2|69638.2|69646.4|69636.4|69650.1|69638.5|69633.9|69620.9|679
1597039500000|2020-08-10 06:05:00|69646.7|69636.7|69648.8|69638.8|69653.9|69641.9|69637.2|69622.3|553
1597039800000|2020-08-10 06:10:00|69648.3|69638.3|69652.6|69642.6|69667.5|69653|69648.3|69634|547
1597040100000|2020-08-10 06:15:00|69652.3|69642.3|69647|69637|69657.2|69643.4|69642.1|69627.2|491
1597040400000|2020-08-10 06:20:00|69646.9|69636.9|69647.6|69637.6|69653.2|69639.8|69641.9|69628.4|522
1597040700000|2020-08-10 06:25:00|69647.9|69637.9|69661.7|69651.7|69666.6|69656.6|69647.8|69636.3|646
1597041000000|2020-08-10 06:30:00|69662|69652|69668.6|69658.6|69680.2|69670.2|69658.2|69648.2|689
1597041300000|2020-08-10 06:35:00|69668.5|69658.5|69671.6|69661.6|69673|69663|69662.7|69652.7|494
1597041600000|2020-08-10 06:40:00|69671.5|69661.5|69677.1|69667.1|69680.7|69670.7|69671.1|69661.1|481
1597041900000|2020-08-10 06:45:00|69677.2|69667.2|69699.3|69689.3|69700.6|69690.6|69677|69667|639
1597042200000|2020-08-10 06:50:00|69699|69689|69694|69684|69701|69691|69684.2|69674.2|608
1597042500000|2020-08-10 06:55:00|69695.4|69685.4|69688.6|69678.6|69701.4|69691.4|69687.9|69677.9|711
1597042800000|2020-08-10 07:00:00|69688.4|69678.4|69685.4|69675.4|69690.2|69680.2|69683|69673|695
1597043100000|2020-08-10 07:05:00|69685|69675|69691.6|69681.6|69692.1|69682.1|69678.6|69668.6|681
1597043400000|2020-08-10 07:10:00|69691.7|69681.7|69694.9|69684.9|69697.5|69687.5|69683.8|69673.8|589
1597043700000|2020-08-10 07:15:00|69694.8|69684.8|69689.6|69679.6|69706.7|69696.7|69686.3|69676.3|684
1597044000000|2020-08-10 07:20:00|69689.7|69679.7|69690.7|69680.7|69692.3|69682.3|69681.5|69671.5|575
1597044300000|2020-08-10 07:25:00|69691.1|69681.1|69672.7|69662.7|69691.1|69681.1|69669|69659|628
1597044600000|2020-08-10 07:30:00|69672.3|69662.3|69671.6|69661.6|69675.9|69665.9|69656.6|69646.6|606
1597044900000|2020-08-10 07:35:00|69671.8|69661.8|69670.3|69660.3|69675.6|69665.6|69659.9|69649.9|591
1597045200000|2020-08-10 07:40:00|69670.8|69660.8|69673.5|69663.5|69677.7|69667.7|69669.7|69659.7|570
1597045500000|2020-08-10 07:45:00|69673.2|69663.2|69676.6|69666.6|69678.9|69668.9|69672.6|69662.6|451
1597045800000|2020-08-10 07:50:00|69676.8|69666.8|69676.2|69666.2|69681.3|69671.3|69671.8|69661.8|437
1597046100000|2020-08-10 07:55:00|69676.4|69666.4|69669.6|69659.6|69679.2|69669.2|69667.6|69657.6|483
1597046400000|2020-08-10 08:00:00|69669.7|69659.7|69680.4|69670.4|69680.5|69670.5|69665.1|69655.1|592
1597046700000|2020-08-10 08:05:00|69680.2|69670.2|69696.7|69686.7|69734.9|69724.9|69679.6|69669.6|847
1597047000000|2020-08-10 08:10:00|69697.2|69687.2|69681|69671|69703.7|69693.7|69678.4|69668.4|622
1597047300000|2020-08-10 08:15:00|69681.1|69671.1|69694.3|69684.3|69698.7|69688.7|69680.2|69670.2|579
1597047600000|2020-08-10 08:20:00|69694.4|69684.4|69712.5|69702.5|69712.8|69702.8|69691.7|69681.7|547
1597047900000|2020-08-10 08:25:00|69712.6|69702.6|69711.5|69701.5|69720.1|69710.1|69705.3|69695.3|513
1597048200000|2020-08-10 08:30:00|69711.4|69701.4|69710.5|69700.5|69716.2|69706.2|69703.2|69693.2|526
1597048500000|2020-08-10 08:35:00|69711.1|69701.1|69724.6|69714.6|69731.5|69721.5|69708.5|69698.5|672
1597048800000|2020-08-10 08:40:00|69724.7|69714.7|69718.7|69708.7|69728.3|69718.3|69716.5|69706.5|643
1597049100000|2020-08-10 08:45:00|69719.3|69709.3|69706.6|69696.6|69719.8|69709.8|69704.9|69694.9|627
1597049400000|2020-08-10 08:50:00|69706.3|69696.3|69703.2|69693.2|69713.7|69703.7|69702.1|69692.1|500
1597049700000|2020-08-10 08:55:00|69702.4|69692.4|69696.8|69686.8|69708|69698|69694.2|69684.2|525
1597050000000|2020-08-10 09:00:00|69696.7|69686.7|69697.2|69687.2|69704.2|69694.2|69692.5|69682.5|536
1597050300000|2020-08-10 09:05:00|69697|69687|69688.6|69678.6|69700.2|69690.2|69687.5|69677.5|448
1597050600000|2020-08-10 09:10:00|69688.7|69678.7|69682.6|69672.6|69691.4|69681.4|69681.4|69671.4|447
1597050900000|2020-08-10 09:15:00|69682.1|69672.1|69691.3|69681.3|69696|69686|69677.4|69667.4|609
1597051200000|2020-08-10 09:20:00|69691.2|69681.2|69692|69682|69697.2|69687.2|69684|69674|492
1597051500000|2020-08-10 09:25:00|69692.1|69682.1|69701.8|69691.8|69702.7|69692.7|69691.4|69681.4|487
1597051800000|2020-08-10 09:30:00|69700|69690|69701|69691|69705.2|69695.2|69693.1|69683.1|450
1597052100000|2020-08-10 09:35:00|69701.2|69691.2|69693.2|69683.2|69702.5|69692.5|69691|69681|466
1597052400000|2020-08-10 09:40:00|69693.4|69683.4|69702.5|69692.5|69702.6|69692.6|69691.1|69681.1|431
1597052700000|2020-08-10 09:45:00|69702.4|69692.4|69704.5|69694.5|69706.1|69696.1|69701.4|69691.4|429
1597053000000|2020-08-10 09:50:00|69704.4|69694.4|69701.7|69691.7|69706.3|69696.3|69701.2|69691.2|384
1597053300000|2020-08-10 09:55:00|69701.9|69691.9|69697.2|69687.2|69702.7|69692.7|69691.3|69681.3|359
1597053600000|2020-08-10 10:00:00|69697.4|69687.4|69688.7|69678.7|69698.2|69688.2|69684.7|69674.7|468
1597053900000|2020-08-10 10:05:00|69688.6|69678.6|69697.1|69687.1|69702.4|69692.4|69686.8|69676.8|368
1597054200000|2020-08-10 10:10:00|69697.2|69687.2|69698.3|69688.3|69708.8|69698.8|69697.1|69687.1|382
1597054500000|2020-08-10 10:15:00|69698.2|69688.2|69702|69692|69703.5|69693.5|69693.9|69683.9|397
1597054800000|2020-08-10 10:20:00|69701.9|69691.9|69705.5|69695.5|69707.4|69697.4|69698.1|69688.1|407
1597055100000|2020-08-10 10:25:00|69705.4|69695.4|69706.8|69696.8|69708.4|69698.4|69701|69691|355
1597055400000|2020-08-10 10:30:00|69706.7|69696.7|69707|69697|69707.3|69697.3|69700.3|69690.3|417
1597055700000|2020-08-10 10:35:00|69706.9|69696.9|69723.8|69713.8|69727|69717|69706.1|69696.1|563
1597056000000|2020-08-10 10:40:00|69723.9|69713.9|69718.2|69708.2|69728.5|69718.5|69718|69708|461
1597056300000|2020-08-10 10:45:00|69718.3|69708.3|69718.9|69708.9|69722.5|69712.5|69716.2|69706.2|395
1597056600000|2020-08-10 10:50:00|69718.7|69708.7|69728.7|69718.7|69728.7|69718.7|69717.1|69707.1|432
1597056900000|2020-08-10 10:55:00|69728.9|69718.9|69723.3|69713.3|69730.4|69720.4|69722.7|69712.7|389
1597057200000|2020-08-10 11:00:00|69723.5|69713.5|69721.5|69711.5|69723.7|69713.7|69717.3|69707.3|411
1597057500000|2020-08-10 11:05:00|69721.3|69711.3|69723|69713|69726|69716|69720.4|69710.4|397
1597057800000|2020-08-10 11:10:00|69722.8|69712.8|69724.3|69714.3|69726.9|69716.9|69722.3|69712.3|394
1597058100000|2020-08-10 11:15:00|69724.2|69714.2|69720|69710|69724.2|69714.2|69718.8|69708.8|396
1597058400000|2020-08-10 11:20:00|69720.1|69710.1|69719.9|69709.9|69720.6|69710.6|69714.9|69704.9|444
1597058700000|2020-08-10 11:25:00|69720|69710|69728.7|69718.7|69729.7|69719.7|69719.7|69709.7|511
1597059000000|2020-08-10 11:30:00|69728.6|69718.6|69730.1|69720.1|69730.9|69720.9|69724.5|69714.5|488
1597059300000|2020-08-10 11:35:00|69730|69720|69727.2|69717.2|69732.2|69722.2|69722.7|69712.7|516
1597059600000|2020-08-10 11:40:00|69727.1|69717.1|69728.1|69718.1|69728.3|69718.3|69721.7|69711.7|418
1597059900000|2020-08-10 11:45:00|69728.2|69718.2|69720.9|69710.9|69728.3|69718.3|69713.2|69703.2|483
1597060200000|2020-08-10 11:50:00|69720.7|69710.7|69715.4|69705.4|69721.3|69710.7|69713.4|69700.5|408
1597060500000|2020-08-10 11:55:00|69715.3|69705.3|69724.2|69714.2|69725.9|69715.9|69713.3|69703.3|454
1597060800000|2020-08-10 12:00:00|69723.7|69713.7|69719.8|69709.8|69730|69720|69716.2|69706.2|561
1597061100000|2020-08-10 12:05:00|69719.6|69709.6|69706.5|69696.5|69719.6|69709.6|69706.1|69696.1|566
1597061400000|2020-08-10 12:10:00|69706.9|69696.9|69705.3|69695.3|69708.9|69698.9|69703.7|69693.7|551
1597061700000|2020-08-10 12:15:00|69705|69695|69692.4|69682.4|69707.2|69697.2|69688.4|69678.4|677
1597062000000|2020-08-10 12:20:00|69692.5|69682.5|69693.3|69683.3|69696.9|69686.9|69690.1|69680.1|517
1597062300000|2020-08-10 12:25:00|69693.4|69683.4|69705.6|69695.6|69706.8|69696.8|69688|69678|497
1597062600000|2020-08-10 12:30:00|69705.4|69695.4|69703.8|69693.8|69710.4|69700.4|69700.8|69690.8|541
1597062900000|2020-08-10 12:35:00|69703.6|69693.6|69696|69686|69708.1|69698.1|69695.2|69685.2|531
1597063200000|2020-08-10 12:40:00|69696.1|69686.1|69691.3|69681.3|69697.5|69687.5|69689.5|69679.5|412
1597063500000|2020-08-10 12:45:00|69691.2|69681.2|69683|69673|69692.8|69682.8|69680.5|69670.5|527
1597063800000|2020-08-10 12:50:00|69682.8|69672.8|69672|69662|69689.1|69679.1|69671.7|69661.7|401
1597064100000|2020-08-10 12:55:00|69671.9|69661.9|69674.9|69664.9|69674.9|69664.9|69666|69656|502
1597064400000|2020-08-10 13:00:00|69675.5|69665.5|69660|69650|69676|69666|69650.1|69640.1|873
1597064700000|2020-08-10 13:05:00|69659.6|69649.6|69656.3|69646.3|69660.9|69650.9|69650.2|69640.2|735
1597065000000|2020-08-10 13:10:00|69656.2|69646.2|69649.1|69639.1|69657.9|69647.9|69649|69639|640
1597065300000|2020-08-10 13:15:00|69649.3|69639.3|69656.9|69646.9|69659.5|69649.5|69647.6|69637.6|597
1597065600000|2020-08-10 13:20:00|69657|69647|69651.2|69641.2|69659.3|69649.3|69647.6|69637.6|565
1597065900000|2020-08-10 13:25:00|69650.7|69640.7|69640|69630|69651.1|69641.1|69639.3|69629.3|661
1597066200000|2020-08-10 13:30:00|69640.5|69630.5|69626|69616|69641.7|69631.7|69618.4|69608.4|769
1597066500000|2020-08-10 13:35:00|69625.9|69615.9|69626.4|69616.4|69634.4|69624.4|69622.3|69612.3|743
1597066800000|2020-08-10 13:40:00|69626.3|69616.3|69634.5|69624.5|69639.5|69629.5|69624.1|69614.1|741
1597067100000|2020-08-10 13:45:00|69634.3|69624.3|69604|69594|69634.3|69624.3|69603.8|69593.8|734
1597067400000|2020-08-10 13:50:00|69603.9|69593.9|69607.9|69597.9|69612.7|69602.7|69596.6|69586.6|760
1597067700000|2020-08-10 13:55:00|69608|69598|69595.8|69585.8|69608.6|69598.6|69593.4|69583.4|634
1597068000000|2020-08-10 14:00:00|69595.3|69585.3|69613.7|69603.7|69613.7|69603.7|69591.1|69581.1|730
1597068300000|2020-08-10 14:05:00|69615.3|69605.3|69607.4|69597.4|69617.3|69607.3|69599.5|69589.5|766
1597068600000|2020-08-10 14:10:00|69607.2|69597.2|69588.6|69578.6|69609.1|69599.1|69586.6|69576.6|725
1597068900000|2020-08-10 14:15:00|69588.8|69578.8|69592.4|69582.4|69597.1|69587.1|69585.3|69575.3|759
1597069200000|2020-08-10 14:20:00|69593|69583|69605.2|69595.2|69607.6|69597.6|69590.7|69580.7|684
1597069500000|2020-08-10 14:25:00|69605.1|69595.1|69605.5|69595.5|69606|69596|69597.6|69587.6|612
1597069800000|2020-08-10 14:30:00|69605.6|69595.6|69597.1|69587.1|69605.9|69595.9|69596.3|69586.3|671
1597070100000|2020-08-10 14:35:00|69597.5|69587.5|69602|69592|69603.4|69593.4|69588.5|69578.5|733
1597070400000|2020-08-10 14:40:00|69602.1|69592.1|69605|69595|69613.4|69603.4|69597.3|69587.3|653
1597070700000|2020-08-10 14:45:00|69605.1|69595.1|69612|69602|69613.8|69603.8|69600|69590|726
1597071000000|2020-08-10 14:50:00|69611.9|69601.9|69602.7|69592.7|69614.2|69604.2|69596.9|69586.9|742
1597071300000|2020-08-10 14:55:00|69602.6|69592.6|69609.6|69599.6|69610.5|69600.5|69601.1|69591.1|754
1597071600000|2020-08-10 15:00:00|69610.2|69600.2|69601.9|69591.9|69610.3|69600.3|69599.8|69589.8|793
1597071900000|2020-08-10 15:05:00|69601.6|69591.6|69614.3|69604.3|69618.9|69608.9|69599.7|69589.7|653
1597072200000|2020-08-10 15:10:00|69614.4|69604.4|69613.3|69603.3|69618.9|69608.9|69613.2|69603.2|445
1597072500000|2020-08-10 15:15:00|69613.4|69603.4|69623.3|69613.3|69624.4|69614.4|69613.3|69603.3|487
1597072800000|2020-08-10 15:20:00|69623.5|69613.5|69622.9|69612.9|69630.3|69620.3|69621.2|69611.2|680
1597073100000|2020-08-10 15:25:00|69623|69613|69625.8|69615.8|69629|69619|69622.5|69612.5|500
1597073400000|2020-08-10 15:30:00|69625.6|69615.6|69620.5|69610.5|69628.5|69618.5|69617.5|69607.5|601
1597073700000|2020-08-10 15:35:00|69620.6|69610.6|69631.4|69621.4|69634.3|69624.3|69620.6|69610.6|601
1597074000000|2020-08-10 15:40:00|69631.3|69621.3|69633.5|69623.5|69637.9|69627.9|69625.4|69615.4|498
1597074300000|2020-08-10 15:45:00|69633.7|69623.7|69626.6|69616.6|69636.2|69626.2|69625.7|69615.7|568
1597074600000|2020-08-10 15:50:00|69626.3|69616.3|69614.4|69604.4|69631|69621|69614|69604|491
1597074900000|2020-08-10 15:55:00|69614.3|69604.3|69615.2|69605.2|69620.7|69610.7|69613.1|69603.1|457
1597075200000|2020-08-10 16:00:00|69615.3|69605.3|69606.2|69596.2|69619.2|69609.2|69605|69595|364
1597075500000|2020-08-10 16:05:00|69606.4|69596.4|69609.5|69599.5|69610.7|69600.7|69603.5|69593.5|453
1597075800000|2020-08-10 16:10:00|69609.3|69599.3|69610.5|69600.5|69616.4|69606.4|69606.4|69596.4|465
1597076100000|2020-08-10 16:15:00|69610.1|69600.1|69628.8|69618.8|69632|69622|69609|69599|482
1597076400000|2020-08-10 16:20:00|69628.7|69618.7|69628.3|69618.3|69633.4|69623.4|69626.5|69616.5|529
1597076700000|2020-08-10 16:25:00|69628.4|69618.4|69621|69611|69628.4|69618.4|69616.7|69606.7|548
1597077000000|2020-08-10 16:30:00|69620.9|69610.9|69619|69609|69625.7|69614.1|69618.9|69605.7|503
1597077300000|2020-08-10 16:35:00|69618.8|69608.8|69623.7|69613.7|69625.4|69614.9|69616.9|69604.5|501
1597077600000|2020-08-10 16:40:00|69623.6|69613.6|69608.3|69598.3|69624|69614|69608|69598|473
1597077900000|2020-08-10 16:45:00|69608.4|69598.4|69603.1|69593.1|69614.7|69604.7|69603.1|69593.1|453
1597078200000|2020-08-10 16:50:00|69604.4|69594.4|69599.3|69589.3|69605.1|69595.1|69599|69589|491
1597078500000|2020-08-10 16:55:00|69599|69589|69596.6|69586.6|69601.6|69591.6|69591.5|69581.5|448
1597078800000|2020-08-10 17:00:00|69596.8|69586.8|69603.1|69593.1|69603.1|69593.1|69596.5|69586.5|459
1597079100000|2020-08-10 17:05:00|69603|69593|69604.3|69594.3|69606.9|69596.9|69602.6|69592.6|432
1597079400000|2020-08-10 17:10:00|69604.2|69594.2|69602.1|69592.1|69607.6|69595.2|69601.7|69587.6|468
1597079700000|2020-08-10 17:15:00|69601.8|69591.8|69601.4|69591.4|69606|69596|69600|69590|424
1597080000000|2020-08-10 17:20:00|69601.2|69591.2|69599.6|69589.6|69606.1|69596.1|69597.4|69587.4|450
1597080300000|2020-08-10 17:25:00|69599.7|69589.7|69599.2|69589.2|69605.5|69590.8|69597.5|69585.2|389
1597080600000|2020-08-10 17:30:00|69599.3|69589.3|69611.9|69601.9|69613.8|69603.8|69598.7|69588.7|419
1597080900000|2020-08-10 17:35:00|69612|69602|69611.4|69601.4|69613.8|69603.8|69607.2|69597.2|397
1597081200000|2020-08-10 17:40:00|69611.2|69601.2|69603.3|69593.3|69611.5|69601.5|69593.9|69583.9|430
1597081500000|2020-08-10 17:45:00|69603|69593|69609.8|69599.8|69610.6|69600.6|69601.9|69591.9|415
1597081800000|2020-08-10 17:50:00|69609.7|69599.7|69599.9|69589.9|69610.9|69600.9|69599.6|69589.6|416
1597082100000|2020-08-10 17:55:00|69599.8|69589.8|69605.2|69595.2|69610.6|69600.6|69597.7|69587.7|538
1597082400000|2020-08-10 18:00:00|69605.4|69595.4|69597.6|69587.6|69606.8|69596.8|69594.7|69584.7|535
1597082700000|2020-08-10 18:05:00|69597.5|69587.5|69600.2|69590.2|69600.4|69590.4|69596.1|69586.1|348
1597083000000|2020-08-10 18:10:00|69600.3|69590.3|69602.5|69592.5|69603|69593|69599.2|69589.2|356
1597083300000|2020-08-10 18:15:00|69602.6|69592.6|69607.5|69597.5|69608.1|69598.1|69601.3|69591.3|395
1597083600000|2020-08-10 18:20:00|69607.4|69597.4|69617.8|69607.8|69622.4|69609.8|69603.7|69593|499
1597083900000|2020-08-10 18:25:00|69617.7|69607.7|69605.6|69595.6|69625.6|69611.1|69600.4|69586|512
1597084200000|2020-08-10 18:30:00|69605.9|69595.9|69597.5|69587.5|69607.6|69597.6|69597.5|69586.1|421
1597084500000|2020-08-10 18:35:00|69597.4|69587.4|69600.3|69590.3|69604.6|69594.6|69596.1|69586.1|490
1597084800000|2020-08-10 18:40:00|69600|69590|69604.3|69594.3|69608.5|69597.1|69599.5|69586.6|504
1597085100000|2020-08-10 18:45:00|69604.5|69594.5|69604|69594|69612.3|69601.2|69602.5|69587.5|517
1597085400000|2020-08-10 18:50:00|69604.1|69594.1|69606.3|69596.3|69608.9|69597|69598.8|69588.2|449
1597085700000|2020-08-10 18:55:00|69606.4|69596.4|69606.2|69596.2|69611.6|69596.8|69600.4|69590.4|432
1597086000000|2020-08-10 19:00:00|69606.3|69596.3|69619.8|69599.8|69620.8|69603.5|69605.7|69589.5|655
1597086300000|2020-08-10 19:05:00|69619.9|69599.9|69615.5|69595.5|69624|69605.9|69610.2|69594|607
1597086600000|2020-08-10 19:10:00|69615.6|69595.6|69618.4|69598.4|69620.1|69604.5|69609.5|69590.4|584
1597086900000|2020-08-10 19:15:00|69618.6|69598.6|69619.1|69599.1|69623.5|69608.2|69612.2|69597.5|535
1597087200000|2020-08-10 19:20:00|69619.8|69599.8|69609.4|69599.4|69620.3|69605.2|69608.7|69593|480
1597087500000|2020-08-10 19:25:00|69614.7|69594.7|69611.7|69591.7|69616|69600|69607.8|69591.6|467
1597087800000|2020-08-10 19:30:00|69612.1|69592.1|69621.7|69601.7|69622.1|69602.2|69606.5|69591.9|396
1597088100000|2020-08-10 19:35:00|69621.6|69601.6|69616.3|69606.3|69621.9|69606.5|69615.5|69600.4|301
1597088400000|2020-08-10 19:40:00|69616.4|69606.4|69623.6|69603.6|69625.8|69610.4|69615.3|69600.9|324
1597088700000|2020-08-10 19:45:00|69623.5|69603.5|69616.4|69596.4|69625.9|69610|69616|69596|447
1597089000000|2020-08-10 19:50:00|69616.2|69596.2|69607.8|69597.8|69618.2|69598.4|69604.9|69585.7|543
1597089300000|2020-08-10 19:55:00|69607.9|69597.9|69614|69594|69615.9|69599.8|69607.9|69592.2|453
1597089600000|2020-08-10 20:00:00|69613.7|69593.7|69612.9|69592.9|69615|69598.4|69607.8|69591.5|287
1597089900000|2020-08-10 20:05:00|69613.3|69593.3|69609.4|69599.4|69615.1|69599.4|69608.1|69592.7|168
1597090200000|2020-08-10 20:10:00|69609.2|69599.2|69620.5|69600.5|69624.3|69604.3|69608.8|69591.3|281
1597090500000|2020-08-10 20:15:00|69620.8|69600.8|69621.2|69601.2|69622.5|69606|69614.6|69599|214
1597090800000|2020-08-10 20:20:00|69620.7|69600.7|69620.4|69600.4|69621.9|69605.7|69613.7|69599|148
1597091100000|2020-08-10 20:25:00|69620.2|69600.2|69620.7|69600.7|69621.7|69605.3|69614.1|69598|181
1597091400000|2020-08-10 20:30:00|69621.1|69601.1|69616.4|69596.4|69621.3|69601.3|69616|69596|242
1597091700000|2020-08-10 20:35:00|69616.6|69596.6|69617|69597|69618.3|69598.3|69616.1|69596.1|245
1597092000000|2020-08-10 20:40:00|69616.9|69596.9|69618.4|69598.4|69619.9|69599.9|69614.2|69594.2|247
1597092300000|2020-08-10 20:45:00|69618|69598|69611.1|69591.1|69619.4|69599.4|69607.3|69588.6|275
1597092600000|2020-08-10 20:50:00|69610.9|69590.9|69614.3|69594.3|69618.9|69598.9|69610|69590|141
1597092900000|2020-08-10 20:55:00|69616|69596|69620.8|69600.8|69623.6|69603.6|69611.2|69591.2|246
1597093200000|2020-08-10 21:00:00|69618.5|69598.5|69620.2|69579.3|69629.6|69599.5|69606.7|69572.4|66
1597093500000|2020-08-10 21:05:00|69631.4|69578.8|69627.5|69575.5|69637.8|69588|69608|69562.7|89
1597093800000|2020-08-10 21:10:00|69619.4|69577.2|69613.6|69582.1|69656.7|69589.3|69607.7|69564.1|122
1597094100000|2020-08-10 21:15:00|69614.3|69581.4|69608.1|69588.1|69654.8|69588.4|69607.6|69556.2|103
1597094400000|2020-08-10 21:20:00|69608.2|69588.2|69617|69580|69633.8|69590.4|69607.8|69576.5|109
1597094700000|2020-08-10 21:25:00|69619.9|69578|69613.2|69580.6|69631.7|69590.2|69607.8|69575|132
1597095000000|2020-08-10 21:30:00|69610.6|69578.6|69621.1|69579.5|69633.7|69593|69607.5|69572.2|159
1597095300000|2020-08-10 21:35:00|69621.6|69576.9|69617.2|69579.5|69635.5|69584.3|69614.6|69576|141
1597095600000|2020-08-10 21:40:00|69618.4|69578.6|69629.8|69584.3|69634.8|69586.7|69617.8|69573.4|169
1597095900000|2020-08-10 21:45:00|69646.8|69584.9|69623.9|69603.9|69646.8|69604.7|69623.8|69574.8|236
1597096200000|2020-08-10 21:50:00|69625.8|69605.8|69633|69600.8|69639.3|69608.7|69620.5|69594.6|179
1597096500000|2020-08-10 21:55:00|69632.9|69600.7|69632.8|69597.3|69638.7|69609.2|69619.9|69595.4|132
1597096800000|2020-08-10 22:00:00|69621.5|69601.5|69630.8|69600.3|69638.7|69607.2|69620.4|69595.6|237
1597097100000|2020-08-10 22:05:00|69630.9|69600.4|69632|69600.5|69636.5|69607|69622.2|69596.9|301
1597097400000|2020-08-10 22:10:00|69633|69599.8|69626.3|69606.3|69638.7|69608.5|69621.4|69594.7|247
1597097700000|2020-08-10 22:15:00|69626.6|69606.6|69624.3|69604.3|69633.7|69609.1|69622.1|69601.8|180
1597098000000|2020-08-10 22:20:00|69624|69604|69625|69605|69627.2|69607.2|69620.8|69600.8|151
1597098300000|2020-08-10 22:25:00|69624.3|69604.3|69623.2|69603.2|69625.3|69605.3|69620.7|69600.7|139
1597098600000|2020-08-10 22:30:00|69623.3|69603.3|69623|69603|69623.9|69603.9|69621.3|69601.3|135
1597098900000|2020-08-10 22:35:00|69622.9|69602.9|69620|69600|69624.2|69604.2|69620|69600|171
1597099200000|2020-08-10 22:40:00|69620.3|69600.3|69620.2|69600.2|69624.8|69604.8|69618.9|69598.9|224
1597099500000|2020-08-10 22:45:00|69620.6|69600.6|69621.3|69601.3|69625.7|69605.7|69619.5|69599.5|199
1597099800000|2020-08-10 22:50:00|69621.9|69601.9|69620.5|69600.5|69624.7|69604.7|69619.7|69599.7|204
1597100100000|2020-08-10 22:55:00|69620.8|69600.8|69620.9|69600.9|69622.2|69602.2|69619.7|69599.7|175
1597100400000|2020-08-10 23:00:00|69620.6|69600.6|69622.8|69602.8|69623.9|69603.9|69620.6|69600.6|223
1597100700000|2020-08-10 23:05:00|69622.9|69602.9|69618.2|69598.2|69624.5|69604.5|69618.2|69598.2|271
1597101000000|2020-08-10 23:10:00|69619|69599|69621.4|69601.4|69624.3|69604.3|69618.8|69598.8|212
1597101300000|2020-08-10 23:15:00|69623.8|69603.8|69623|69603|69624.6|69604.6|69619|69599|247
1597101600000|2020-08-10 23:20:00|69623.3|69603.3|69623|69603|69629.5|69609.5|69615.7|69595.7|341
1597101900000|2020-08-10 23:25:00|69623.8|69603.8|69624.8|69604.8|69627.4|69607.4|69622.2|69602.2|261
1597102200000|2020-08-10 23:30:00|69624.7|69604.7|69626.2|69606.2|69627.8|69607.8|69621.8|69601.8|336
1597102500000|2020-08-10 23:35:00|69626.1|69606.1|69627.9|69607.9|69632.5|69612.5|69622.2|69602.2|311
1597102800000|2020-08-10 23:40:00|69628.2|69608.2|69627.6|69607.6|69630|69610|69622.3|69602.3|303
1597103100000|2020-08-10 23:45:00|69627.9|69607.9|69624.6|69604.6|69629|69609|69618.1|69599.8|372
1597103400000|2020-08-10 23:50:00|69624.1|69604.1|69624.5|69604.5|69627.3|69607.3|69620.3|69600.3|289
1597103700000|2020-08-10 23:55:00|69624.6|69604.6|69625.8|69605.8|69630.6|69610.6|69622.9|69602.9|338
1597104000000|2020-08-11 00:00:00|69626.8|69606.8|69627.6|69607.6|69629.8|69609.8|69621.8|69601.8|455
1597104300000|2020-08-11 00:05:00|69627.7|69607.7|69632.2|69612.2|69633.1|69613.1|69626.1|69606.1|414
1597104600000|2020-08-11 00:10:00|69632.5|69612.5|69632.7|69612.7|69636.3|69616.7|69622.6|69602.6|496
1597104900000|2020-08-11 00:15:00|69632.8|69612.8|69638.1|69618.1|69638.5|69618.5|69630.1|69610.1|424
1597105200000|2020-08-11 00:20:00|69638|69618|69666.2|69646.2|69666.3|69646.3|69635.5|69615.5|595
1597105500000|2020-08-11 00:25:00|69666|69646|69662.3|69642.3|69666.7|69651.1|69658.6|69638.6|521
1597105800000|2020-08-11 00:30:00|69661.7|69641.7|69653.4|69633.4|69661.7|69641.7|69643.9|69623.9|436
1597106100000|2020-08-11 00:35:00|69653.3|69633.3|69663.9|69643.9|69664.4|69644.4|69648|69631.8|299
1597106400000|2020-08-11 00:40:00|69663.7|69643.7|69662.3|69642.3|69665|69645|69659.7|69639.7|390
1597106700000|2020-08-11 00:45:00|69662.2|69642.2|69655.4|69635.4|69664.6|69647.1|69650.1|69630.1|496
1597107000000|2020-08-11 00:50:00|69655.5|69635.5|69655|69635|69672.3|69657.1|69648.8|69633.3|453
1597107300000|2020-08-11 00:55:00|69654.5|69634.5|69661.2|69641.2|69663.8|69648.5|69654.1|69634.5|467
1597107600000|2020-08-11 01:00:00|69660.9|69640.9|69661|69641|69675.1|69657.3|69648.9|69636.7|691
1597107900000|2020-08-11 01:05:00|69660.9|69640.9|69634.2|69624.2|69661.1|69645.5|69633|69618|611
1597108200000|2020-08-11 01:10:00|69634.3|69624.3|69640|69620|69649.7|69629.7|69625.1|69609.7|598
1597108500000|2020-08-11 01:15:00|69641.3|69621.3|69613.4|69593.4|69652.7|69632.7|69607.6|69587.6|659
1597108800000|2020-08-11 01:20:00|69612.7|69592.7|69578.7|69568.7|69612.7|69598|69570.4|69555.2|718
1597109100000|2020-08-11 01:25:00|69578.8|69568.8|69592.8|69582.8|69595.7|69585.7|69574.1|69564.1|610
1597109400000|2020-08-11 01:30:00|69592.7|69582.7|69571.2|69561.2|69593.1|69583.1|69559.1|69548.7|781
1597109700000|2020-08-11 01:35:00|69571.1|69561.1|69529|69519|69571.1|69561.1|69504.4|69490|896
1597110000000|2020-08-11 01:40:00|69529.1|69519.1|69511|69501|69537.3|69523.6|69487.8|69470.8|795
1597110300000|2020-08-11 01:45:00|69510.8|69500.8|69522.3|69512.3|69523.1|69513.1|69503.6|69490.4|801
1597110600000|2020-08-11 01:50:00|69522.2|69512.2|69501.4|69491.4|69522.3|69512.3|69494.7|69483|804
1597110900000|2020-08-11 01:55:00|69501.2|69491.2|69495.6|69485.6|69502.8|69492.8|69472.8|69459.2|858
1597111200000|2020-08-11 02:00:00|69501.8|69481.8|69510.7|69500.7|69515.1|69502.1|69484.8|69474.8|755
1597111500000|2020-08-11 02:05:00|69510.3|69500.3|69509.6|69499.6|69512.3|69502.3|69490.3|69480.3|722
1597111800000|2020-08-11 02:10:00|69509.4|69499.4|69483.7|69473.7|69511.5|69501.5|69483.7|69473.7|648
1597112100000|2020-08-11 02:15:00|69484.8|69474.8|69457.8|69447.8|69494.9|69484.9|69456.5|69444.2|802
1597112400000|2020-08-11 02:20:00|69457.9|69447.9|69468.1|69458.1|69470.2|69460.2|69440.9|69430.9|798
1597112700000|2020-08-11 02:25:00|69467.9|69457.9|69473.3|69463.3|69477.1|69467.1|69466.5|69456.5|573
1597113000000|2020-08-11 02:30:00|69473.2|69463.2|69477.2|69467.2|69481.9|69471.9|69471.1|69461.1|597
1597113300000|2020-08-11 02:35:00|69477|69467|69483.9|69473.9|69487.6|69477.6|69471.8|69459.6|662
1597113600000|2020-08-11 02:40:00|69484.1|69474.1|69493.8|69483.8|69501.8|69491.8|69484.1|69474.1|636
1597113900000|2020-08-11 02:45:00|69493.7|69483.7|69487|69477|69494.4|69484.4|69485.8|69475.8|543
1597114200000|2020-08-11 02:50:00|69487.1|69477.1|69483.7|69473.7|69494.1|69484.1|69480.9|69470.9|520
1597114500000|2020-08-11 02:55:00|69483.8|69473.8|69497.8|69487.8|69502.9|69492.9|69483.4|69473.4|591
1597114800000|2020-08-11 03:00:00|69497.9|69487.9|69492.3|69482.3|69503.5|69493.5|69486|69476|558
1597115100000|2020-08-11 03:05:00|69492.4|69482.4|69494.9|69484.9|69503.5|69493.5|69489.8|69479.8|509
1597115400000|2020-08-11 03:10:00|69494.8|69484.8|69498.9|69488.9|69504.4|69494.4|69494.7|69484.7|439
1597115700000|2020-08-11 03:15:00|69499|69489|69489.4|69479.4|69499.4|69489.4|69485.6|69475.6|530
1597116000000|2020-08-11 03:20:00|69489.3|69479.3|69486.3|69476.3|69497.9|69487.9|69486.1|69476.1|430
1597116300000|2020-08-11 03:25:00|69487.1|69477.1|69479.6|69469.6|69489.4|69479.4|69475.9|69465.9|566
1597116600000|2020-08-11 03:30:00|69479.7|69469.7|69480|69470|69482.8|69472.8|69470.3|69460.3|460
1597116900000|2020-08-11 03:35:00|69479.8|69469.8|69468.7|69458.7|69480|69470|69465.7|69455.7|396
1597117200000|2020-08-11 03:40:00|69468.6|69458.6|69475|69465|69481.9|69471.9|69465|69455|533
1597117500000|2020-08-11 03:45:00|69475.2|69465.2|69470.5|69460.5|69477.2|69467.2|69469.3|69459.3|364
1597117800000|2020-08-11 03:50:00|69470.6|69460.6|69460|69450|69476.6|69466.6|69460|69450|509
1597118100000|2020-08-11 03:55:00|69460.1|69450.1|69452.7|69442.7|69461.9|69451.9|69443|69433|478
1597118400000|2020-08-11 04:00:00|69452.5|69442.5|69447.7|69437.7|69454.2|69444.2|69441.1|69431.1|446
1597118700000|2020-08-11 04:05:00|69447.6|69437.6|69454.4|69444.4|69455|69445|69440.1|69430.1|609
1597119000000|2020-08-11 04:10:00|69454.2|69444.2|69460.8|69450.8|69463.5|69453.5|69454.1|69444.1|455
1597119300000|2020-08-11 04:15:00|69460.9|69450.9|69449.6|69439.6|69468|69458|69447.8|69437.8|435
1597119600000|2020-08-11 04:20:00|69449.4|69439.4|69451.6|69441.6|69452.8|69442.8|69444.3|69434.3|442
1597119900000|2020-08-11 04:25:00|69451.7|69441.7|69448.3|69438.3|69452.2|69442.2|69446.2|69436.2|284
1597120200000|2020-08-11 04:30:00|69448.2|69438.2|69461.4|69451.4|69462.4|69452.4|69447.9|69437.9|411
1597120500000|2020-08-11 04:35:00|69461.9|69451.9|69468.1|69458.1|69477.5|69466.8|69461.2|69451.2|525
1597120800000|2020-08-11 04:40:00|69468|69458|69453|69443|69468.1|69458.1|69452.8|69442.8|415
1597121100000|2020-08-11 04:45:00|69453.2|69443.2|69451.2|69441.2|69456|69446|69441.8|69431.8|445
1597121400000|2020-08-11 04:50:00|69451.1|69441.1|69461.6|69451.6|69462.2|69452.2|69450.5|69440.5|380
1597121700000|2020-08-11 04:55:00|69461.5|69451.5|69463|69453|69464|69454|69458.8|69448.8|421
1597122000000|2020-08-11 05:00:00|69463.2|69453.2|69467.4|69457.4|69473.9|69463.9|69462.9|69452.9|492
1597122300000|2020-08-11 05:05:00|69467.5|69457.5|69469.5|69459.5|69470|69460|69458.9|69448.9|445
1597122600000|2020-08-11 05:10:00|69469.4|69459.4|69461.3|69451.3|69472.4|69462.4|69456.7|69446.7|504
1597122900000|2020-08-11 05:15:00|69461.2|69451.2|69458.8|69448.8|69464.6|69454.6|69453.9|69443.9|481
1597123200000|2020-08-11 05:20:00|69458.9|69448.9|69460.5|69450.5|69464.3|69454.3|69456.7|69446.7|410
1597123500000|2020-08-11 05:25:00|69460.6|69450.6|69465.4|69455.4|69466.6|69456.6|69460.5|69450.5|466
1597123800000|2020-08-11 05:30:00|69465.5|69455.5|69480.6|69470.6|69488|69478|69465.5|69455.5|602
1597124100000|2020-08-11 05:35:00|69480.5|69470.5|69482.6|69472.6|69485.7|69475.7|69472.5|69462.5|506
1597124400000|2020-08-11 05:40:00|69482.5|69472.5|69479.7|69469.7|69490.1|69480.1|69472.8|69462.8|587
1597124700000|2020-08-11 05:45:00|69480|69470|69460.3|69450.3|69481.5|69471.5|69460.3|69450.3|609
1597125000000|2020-08-11 05:50:00|69460.1|69450.1|69465.1|69455.1|69468.3|69458.3|69458.8|69448.8|595
1597125300000|2020-08-11 05:55:00|69465.2|69455.2|69475.8|69465.8|69477.1|69467.1|69465.1|69455.1|536
1597125600000|2020-08-11 06:00:00|69475.4|69465.4|69472.5|69462.5|69478.2|69468.2|69467.7|69457.7|598
1597125900000|2020-08-11 06:05:00|69472.6|69462.6|69491.2|69481.2|69493.4|69483.4|69472.5|69462.5|604
1597126200000|2020-08-11 06:10:00|69491.5|69481.5|69504.4|69494.4|69517.3|69507.3|69491|69481|814
1597126500000|2020-08-11 06:15:00|69504.5|69494.5|69520.9|69510.9|69522.4|69512.4|69499.8|69489.8|729
1597126800000|2020-08-11 06:20:00|69521.2|69511.2|69536.4|69526.4|69550.7|69540.7|69518|69508|747
1597127100000|2020-08-11 06:25:00|69536.5|69526.5|69525.4|69515.4|69538.6|69528.6|69515.3|69505.3|795
1597127400000|2020-08-11 06:30:00|69527.9|69517.9|69526.7|69516.7|69537.5|69527.5|69514.7|69504.7|791
1597127700000|2020-08-11 06:35:00|69526.8|69516.8|69551.6|69541.6|69566.8|69556.8|69526.2|69516.2|799
1597128000000|2020-08-11 06:40:00|69551.8|69541.8|69537.8|69527.8|69561.9|69551.9|69537.4|69527.4|769
1597128300000|2020-08-11 06:45:00|69537.7|69527.7|69556.7|69546.7|69563.2|69553.2|69536.8|69526.8|708
1597128600000|2020-08-11 06:50:00|69556.8|69546.8|69556.1|69546.1|69562.4|69552.4|69542.3|69532.3|731
1597128900000|2020-08-11 06:55:00|69556.3|69546.3|69541.5|69531.5|69562.6|69552.6|69535.7|69525.7|798
1597129200000|2020-08-11 07:00:00|69541.7|69531.7|69543.9|69533.9|69546.1|69536.1|69536.1|69526.1|636
1597129500000|2020-08-11 07:05:00|69544.1|69534.1|69569.7|69559.7|69573.6|69563.6|69536.5|69526.5|587
1597129800000|2020-08-11 07:10:00|69570|69560|69553|69543|69571.4|69561.4|69551.3|69541.3|659
1597130100000|2020-08-11 07:15:00|69553.2|69543.2|69541.4|69531.4|69553.3|69543.3|69535.7|69525.7|657
1597130400000|2020-08-11 07:20:00|69541.3|69531.3|69551|69541|69553.1|69543.1|69541.3|69531.3|632
1597130700000|2020-08-11 07:25:00|69551.2|69541.2|69547.5|69537.5|69554.9|69544.9|69538.7|69528.7|640
1597131000000|2020-08-11 07:30:00|69547.6|69537.6|69528|69518|69547.6|69537.6|69523.4|69513.4|634
1597131300000|2020-08-11 07:35:00|69527.6|69517.6|69527.9|69517.9|69540.4|69530.4|69520.2|69510.2|666
1597131600000|2020-08-11 07:40:00|69527.8|69517.8|69536.1|69526.1|69546.4|69536.4|69522.8|69512.8|685
1597131900000|2020-08-11 07:45:00|69536.8|69526.8|69533.7|69523.7|69542.2|69532.2|69531.6|69521.6|498
1597132200000|2020-08-11 07:50:00|69533.8|69523.8|69516.9|69506.9|69536.1|69526.1|69513.8|69503.8|597
1597132500000|2020-08-11 07:55:00|69517|69507|69497.3|69487.3|69517.2|69507.2|69494.7|69484.7|556
1597132800000|2020-08-11 08:00:00|69497.2|69487.2|69502.1|69492.1|69509.9|69499.9|69486.4|69476.4|677
1597133100000|2020-08-11 08:05:00|69502.2|69492.2|69496.4|69486.4|69504.3|69494.3|69492.9|69482.9|636
1597133400000|2020-08-11 08:10:00|69496.5|69486.5|69472.1|69462.1|69496.5|69486.5|69470.2|69460.2|772
1597133700000|2020-08-11 08:15:00|69472.3|69462.3|69492.7|69482.7|69493.4|69483.4|69468.8|69458.8|702
1597134000000|2020-08-11 08:20:00|69492.6|69482.6|69477.2|69467.2|69496|69486|69471.1|69461.1|676
1597134300000|2020-08-11 08:25:00|69476.9|69466.9|69482.3|69472.3|69494.2|69484.2|69471.2|69461.2|674
1597134600000|2020-08-11 08:30:00|69482.5|69472.5|69483.2|69473.2|69486.3|69476.3|69466.4|69456.4|663
1597134900000|2020-08-11 08:35:00|69483.1|69473.1|69489.3|69479.3|69489.3|69479.3|69481.7|69471.7|464
1597135200000|2020-08-11 08:40:00|69489.4|69479.4|69475.3|69465.3|69489.4|69479.4|69472.2|69462.2|608
1597135500000|2020-08-11 08:45:00|69475.1|69465.1|69474|69464|69482.7|69472.7|69471.8|69461.8|451
1597135800000|2020-08-11 08:50:00|69474.2|69464.2|69468.1|69458.1|69476.5|69466.5|69455.1|69445.1|571
1597136100000|2020-08-11 08:55:00|69468|69458|69464.5|69454.5|69469.1|69459.1|69460.6|69450.6|488
1597136400000|2020-08-11 09:00:00|69464.6|69454.6|69441.3|69431.3|69465.9|69455.9|69427.2|69417.2|690
1597136700000|2020-08-11 09:05:00|69440.7|69430.7|69465.2|69455.2|69465.4|69455.4|69440.7|69430.7|567
1597137000000|2020-08-11 09:10:00|69465.3|69455.3|69439.4|69429.4|69468.6|69458.6|69437.6|69427.6|573
1597137300000|2020-08-11 09:15:00|69439.6|69429.6|69433.4|69423.4|69447.6|69437.6|69431.6|69421.6|699
1597137600000|2020-08-11 09:20:00|69433.2|69423.2|69443.7|69433.7|69444.1|69434.1|69431|69421|553
1597137900000|2020-08-11 09:25:00|69443.9|69433.9|69411.5|69401.5|69448.6|69438.6|69403.8|69389.2|635
1597138200000|2020-08-11 09:30:00|69411.4|69401.4|69416.3|69406.3|69418|69408|69406.9|69396.9|642
1597138500000|2020-08-11 09:35:00|69416.4|69406.4|69422.3|69412.3|69426.7|69416.7|69413.7|69403.7|616
1597138800000|2020-08-11 09:40:00|69422.1|69412.1|69415.9|69405.9|69426|69416|69412|69402|568
1597139100000|2020-08-11 09:45:00|69415.7|69405.7|69417.9|69407.9|69422.4|69412.4|69409.7|69399.7|590
1597139400000|2020-08-11 09:50:00|69418|69408|69413.8|69403.8|69421.6|69411.6|69413.7|69403.7|501
1597139700000|2020-08-11 09:55:00|69413.7|69403.7|69411.1|69401.1|69421|69411|69411.1|69401.1|390
1597140000000|2020-08-11 10:00:00|69409.1|69399.1|69406.4|69396.4|69410.7|69399.8|69401.6|69386.2|585
1597140300000|2020-08-11 10:05:00|69406.6|69396.6|69390.5|69380.5|69407.6|69397.6|69389.5|69379.5|457
1597140600000|2020-08-11 10:10:00|69390.2|69380.2|69392.6|69382.6|69394.7|69384.7|69386.3|69376.3|465
1597140900000|2020-08-11 10:15:00|69393.6|69383.6|69398.2|69388.2|69405.9|69395.9|69392|69382|535
1597141200000|2020-08-11 10:20:00|69398.3|69388.3|69396.2|69386.2|69404.5|69394.5|69394.2|69384.2|458
1597141500000|2020-08-11 10:25:00|69396.3|69386.3|69390.9|69380.9|69397.8|69387.8|69389.6|69379.6|391
1597141800000|2020-08-11 10:30:00|69391.1|69381.1|69390.1|69380.1|69396.8|69386.8|69389.3|69379.3|405
1597142100000|2020-08-11 10:35:00|69390.4|69380.4|69385|69375|69391.4|69381.4|69376.8|69366.8|533
1597142400000|2020-08-11 10:40:00|69385.1|69375.1|69386.7|69376.7|69392.8|69382.8|69381.9|69371.9|579
1597142700000|2020-08-11 10:45:00|69386.8|69376.8|69392.8|69382.8|69393.7|69383.7|69383.8|69373.8|413
1597143000000|2020-08-11 10:50:00|69393|69383|69392.8|69382.8|69396.9|69386.9|69390.5|69380.5|445
1597143300000|2020-08-11 10:55:00|69393|69383|69383.3|69373.3|69393|69383|69380.5|69370.5|492
1597143600000|2020-08-11 11:00:00|69383|69373|69402.8|69392.8|69404.1|69394.1|69380.8|69370.8|617
1597143900000|2020-08-11 11:05:00|69402.4|69392.4|69406.7|69396.7|69407|69397|69397.5|69387.5|505
1597144200000|2020-08-11 11:10:00|69406.9|69396.9|69398.5|69388.5|69407.3|69397.3|69395.9|69385.9|522
1597144500000|2020-08-11 11:15:00|69398.6|69388.6|69396|69386|69401.1|69391.1|69393.6|69383.6|382
1597144800000|2020-08-11 11:20:00|69396.6|69386.6|69396.2|69386.2|69399.9|69389.9|69386.6|69376.6|505
1597145100000|2020-08-11 11:25:00|69396.1|69386.1|69391.8|69381.8|69397.7|69387.7|69386.9|69376.9|478
1597145400000|2020-08-11 11:30:00|69392|69382|69394.2|69384.2|69395.8|69385.8|69387.5|69377.5|516
1597145700000|2020-08-11 11:35:00|69393.2|69383.2|69392.8|69382.8|69413|69393.4|69391.8|69381.8|512
1597146000000|2020-08-11 11:40:00|69392.7|69382.7|69393.4|69383.4|69394|69384|69384.7|69374.7|549
1597146300000|2020-08-11 11:45:00|69393.3|69383.3|69387.4|69377.4|69396.5|69386.5|69385.3|69375.3|547
1597146600000|2020-08-11 11:50:00|69387.3|69377.3|69396.4|69386.4|69397|69387|69383.1|69373.1|618
1597146900000|2020-08-11 11:55:00|69395.8|69385.8|69408|69398|69409.8|69399.8|69392.3|69382.3|727
1597147200000|2020-08-11 12:00:00|69407.5|69397.5|69383.1|69373.1|69408.5|69398.5|69380.9|69370.9|775
1597147500000|2020-08-11 12:05:00|69382.7|69372.7|69381.5|69371.5|69388.4|69378.4|69379.8|69369.8|597
1597147800000|2020-08-11 12:10:00|69381.3|69371.3|69396|69386|69400.5|69390.5|69379.5|69369.5|553
1597148100000|2020-08-11 12:15:00|69395.9|69385.9|69386.2|69376.2|69400.6|69390.6|69384.7|69374.7|432
1597148400000|2020-08-11 12:20:00|69386.3|69376.3|69384.9|69374.9|69393|69383|69383.8|69373.8|602
1597148700000|2020-08-11 12:25:00|69384.8|69374.8|69404.1|69384.1|69404.3|69387.1|69384.8|69374.8|582
1597149000000|2020-08-11 12:30:00|69404.6|69384.6|69400.8|69390.8|69411|69393.5|69393.3|69379.4|752
1597149300000|2020-08-11 12:35:00|69400.7|69390.7|69377.6|69367.6|69400.9|69390.9|69373.6|69363.6|815
1597149600000|2020-08-11 12:40:00|69378.8|69368.8|69388.8|69378.8|69389.6|69379.6|69378.8|69368.8|763
1597149900000|2020-08-11 12:45:00|69388.7|69378.7|69411.6|69401.6|69421.4|69408.2|69382.5|69372.5|864
1597150200000|2020-08-11 12:50:00|69411.9|69401.9|69394.9|69384.9|69417.2|69403.8|69389.6|69379.6|914
1597150500000|2020-08-11 12:55:00|69394.7|69384.7|69401|69391|69405.2|69395.2|69384.4|69374.4|797
1597150800000|2020-08-11 13:00:00|69401.1|69391.1|69420.9|69410.9|69428.3|69418.3|69388.7|69378.7|915
1597151100000|2020-08-11 13:05:00|69421.8|69411.8|69398.3|69388.3|69429.3|69419.3|69395.4|69385.4|972
1597151400000|2020-08-11 13:10:00|69399|69389|69429.7|69419.7|69430|69420|69398.8|69388.8|943
1597151700000|2020-08-11 13:15:00|69429.4|69419.4|69434.5|69424.5|69444.9|69434.9|69422.5|69412.5|947
1597152000000|2020-08-11 13:20:00|69434.8|69424.8|69432.5|69422.5|69447.4|69437.4|69428.5|69418.5|885
1597152300000|2020-08-11 13:25:00|69432|69422|69419.3|69409.3|69433.5|69423.5|69419.2|69409.2|752
1597152600000|2020-08-11 13:30:00|69419.1|69409.1|69442|69432|69445.9|69435.9|69418.6|69408.6|875
1597152900000|2020-08-11 13:35:00|69441.7|69431.7|69421.6|69411.6|69447.1|69437.1|69420.1|69410.1|893
1597153200000|2020-08-11 13:40:00|69421.8|69411.8|69418|69408|69427.1|69417.1|69407.9|69397.9|818
1597153500000|2020-08-11 13:45:00|69417.9|69407.9|69426.1|69416.1|69431.3|69421.3|69413.8|69403.8|777
1597153800000|2020-08-11 13:50:00|69425.9|69415.9|69430|69420|69437.5|69427.5|69425.1|69415.1|837
1597154100000|2020-08-11 13:55:00|69429.8|69419.8|69446.7|69436.7|69450.3|69440.3|69423.1|69413.1|809
1597154400000|2020-08-11 14:00:00|69446.9|69436.9|69464.1|69454.1|69466.6|69456.6|69444.5|69434.5|774
1597154700000|2020-08-11 14:05:00|69463.9|69453.9|69467.5|69457.5|69475|69465|69459.1|69449.1|839
1597155000000|2020-08-11 14:10:00|69466.5|69456.5|69452.1|69442.1|69471.7|69456.9|69450.9|69440.9|865
1597155300000|2020-08-11 14:15:00|69452|69442|69451.8|69441.8|69462.5|69446.9|69446|69436|781
1597155600000|2020-08-11 14:20:00|69451.7|69441.7|69442.1|69432.1|69462.1|69452.1|69441.6|69431.6|770
1597155900000|2020-08-11 14:25:00|69442.2|69432.2|69439.1|69429.1|69442.2|69432.2|69429.7|69419.7|793
1597156200000|2020-08-11 14:30:00|69439.3|69429.3|69444.6|69434.6|69461.1|69449.4|69437.4|69427.4|722
1597156500000|2020-08-11 14:35:00|69444.5|69434.5|69411.5|69401.5|69446.3|69436.3|69411.1|69401.1|752
1597156800000|2020-08-11 14:40:00|69411.3|69401.3|69415.1|69405.1|69416.9|69406.9|69402.3|69392.3|768
1597157100000|2020-08-11 14:45:00|69414.6|69404.6|69421.2|69411.2|69422.3|69412.3|69406.7|69396.7|810
1597157400000|2020-08-11 14:50:00|69421.4|69411.4|69421.4|69411.4|69422|69412|69408.1|69398.1|753
1597157700000|2020-08-11 14:55:00|69421.1|69411.1|69426.6|69416.6|69427.5|69417.5|69415.7|69405.7|772
1597158000000|2020-08-11 15:00:00|69426.7|69416.7|69420.9|69410.9|69439.7|69429.7|69418.5|69408.5|750
1597158300000|2020-08-11 15:05:00|69420.8|69410.8|69411.3|69401.3|69420.9|69410.9|69410.5|69400.5|625
1597158600000|2020-08-11 15:10:00|69411.4|69401.4|69422.1|69412.1|69422.1|69412.1|69410.7|69400.7|664
1597158900000|2020-08-11 15:15:00|69422.2|69412.2|69425.4|69415.4|69427.7|69417.7|69421.7|69411.7|576
1597159200000|2020-08-11 15:20:00|69425.3|69415.3|69431.1|69421.1|69435.9|69425.9|69422.5|69412.5|680
1597159500000|2020-08-11 15:25:00|69431.2|69421.2|69432.9|69422.9|69437.5|69427.5|69424|69414|664
1597159800000|2020-08-11 15:30:00|69432.5|69422.5|69422.4|69412.4|69442.7|69432.7|69421.9|69411.9|781
1597160100000|2020-08-11 15:35:00|69422.3|69412.3|69411.2|69401.2|69428.4|69418.4|69405|69395|758
1597160400000|2020-08-11 15:40:00|69411.5|69401.5|69421.1|69411.1|69421.9|69411.9|69406.1|69396.1|694
1597160700000|2020-08-11 15:45:00|69421.2|69411.2|69440.7|69430.7|69441.2|69431.2|69418.6|69408.6|638
1597161000000|2020-08-11 15:50:00|69440.6|69430.6|69444.6|69434.6|69452.2|69442.2|69438.7|69428.7|742
1597161300000|2020-08-11 15:55:00|69444.7|69434.7|69431.8|69421.8|69444.8|69434.8|69430.6|69420.6|738
1597161600000|2020-08-11 16:00:00|69431.1|69421.1|69425.2|69415.2|69437.7|69427.7|69423.6|69413.6|574
1597161900000|2020-08-11 16:05:00|69425.4|69415.4|69413.2|69403.2|69426.2|69416.2|69408.9|69398.9|569
1597162200000|2020-08-11 16:10:00|69413.3|69403.3|69403.7|69393.7|69416.2|69406.2|69403.5|69393.5|493
1597162500000|2020-08-11 16:15:00|69403.6|69393.6|69409.7|69399.7|69412.4|69402.4|69403.5|69393.5|501
1597162800000|2020-08-11 16:20:00|69408.9|69398.9|69399.3|69389.3|69411.6|69401.6|69399.1|69389.1|501
1597163100000|2020-08-11 16:25:00|69399.2|69389.2|69399.9|69389.9|69402.1|69392.1|69395.5|69385.5|491
1597163400000|2020-08-11 16:30:00|69399.8|69389.8|69409.1|69399.1|69413.1|69402|69397.6|69387.6|539
1597163700000|2020-08-11 16:35:00|69408.6|69398.6|69394.8|69384.8|69408.9|69398.9|69394.6|69384.6|532
1597164000000|2020-08-11 16:40:00|69394.7|69384.7|69403.5|69393.5|69408.8|69398.8|69394.2|69384.2|666
1597164300000|2020-08-11 16:45:00|69403.7|69393.7|69406.7|69396.7|69409.3|69399.3|69403.2|69393.2|534
1597164600000|2020-08-11 16:50:00|69406.6|69396.6|69411.4|69401.4|69419.6|69405.5|69403.2|69393.2|572
1597164900000|2020-08-11 16:55:00|69411.1|69401.1|69411.6|69401.6|69422.3|69411.8|69408.3|69398.3|615
1597165200000|2020-08-11 17:00:00|69410.9|69400.9|69433.7|69423.7|69435.6|69425.6|69409.8|69399.8|534
1597165500000|2020-08-11 17:05:00|69433.9|69423.9|69429.5|69419.5|69437.2|69427.2|69423.3|69413.3|642
1597165800000|2020-08-11 17:10:00|69429.8|69419.8|69430|69420|69441.7|69431.7|69427.3|69417.3|714
1597166100000|2020-08-11 17:15:00|69430.2|69420.2|69413.9|69403.9|69430.6|69420.6|69409.3|69399.3|643
1597166400000|2020-08-11 17:20:00|69413.8|69403.8|69416.2|69406.2|69432.5|69422.5|69411.4|69401.4|800
1597166700000|2020-08-11 17:25:00|69416.4|69406.4|69411.1|69401.1|69421.3|69411.3|69408.9|69398.9|638
1597167000000|2020-08-11 17:30:00|69411.2|69401.2|69416.6|69406.6|69420.5|69410.5|69410.7|69400.7|583
1597167300000|2020-08-11 17:35:00|69416.2|69406.2|69418.8|69408.8|69420.6|69410.6|69414.2|69404.2|459
1597167600000|2020-08-11 17:40:00|69418.9|69408.9|69406.9|69396.9|69419.2|69409.2|69406.7|69396.7|475
1597167900000|2020-08-11 17:45:00|69408.2|69398.2|69410.7|69400.7|69415.2|69405.2|69406.4|69396.4|466
1597168200000|2020-08-11 17:50:00|69410.5|69400.5|69412.9|69402.9|69417.8|69407.8|69409.1|69399.1|569
1597168500000|2020-08-11 17:55:00|69412.8|69402.8|69402.2|69392.2|69417.5|69407.5|69402.1|69392.1|706
1597168800000|2020-08-11 18:00:00|69402.7|69392.7|69410.3|69400.3|69419.8|69409.8|69401.7|69391.7|715
1597169100000|2020-08-11 18:05:00|69410.2|69400.2|69407.5|69397.5|69419.4|69409.4|69400.8|69390.8|547
1597169400000|2020-08-11 18:10:00|69407.4|69397.4|69414.4|69404.4|69426.6|69416.6|69404.4|69394.4|537
1597169700000|2020-08-11 18:15:00|69415|69405|69401.3|69391.3|69415.3|69405.3|69398.8|69388.8|537
1597170000000|2020-08-11 18:20:00|69401.2|69391.2|69408.9|69398.9|69409.4|69399.4|69392.7|69382.7|503
1597170300000|2020-08-11 18:25:00|69409.1|69399.1|69419.3|69409.3|69419.4|69409.4|69408.4|69398.4|558
1597170600000|2020-08-11 18:30:00|69419.4|69409.4|69427|69417|69429.6|69419.6|69417.9|69407.9|552
1597170900000|2020-08-11 18:35:00|69426.9|69416.9|69433.6|69423.6|69437|69427|69425.9|69415.9|507
1597171200000|2020-08-11 18:40:00|69433.5|69423.5|69444.1|69434.1|69455.7|69445.4|69428.2|69418.2|621
1597171500000|2020-08-11 18:45:00|69444|69434|69439.5|69429.5|69444|69434|69434.3|69424.3|544
1597171800000|2020-08-11 18:50:00|69439.3|69429.3|69427.2|69417.2|69439.7|69429.7|69423.1|69413.1|536
1597172100000|2020-08-11 18:55:00|69427.3|69417.3|69422.4|69412.4|69431.7|69421.7|69419.2|69409.2|565
1597172400000|2020-08-11 19:00:00|69422.3|69412.3|69428.5|69418.5|69435|69420.7|69421.4|69410.1|525
1597172700000|2020-08-11 19:05:00|69428.3|69418.3|69434.1|69424.1|69438.4|69426.1|69421.6|69407.9|666
1597173000000|2020-08-11 19:10:00|69434.3|69424.3|69455.3|69435.3|69456.7|69436.7|69434.3|69422.2|720
1597173300000|2020-08-11 19:15:00|69455.5|69435.5|69456|69436|69458.9|69443.5|69440.2|69424.9|796
1597173600000|2020-08-11 19:20:00|69456.5|69436.5|69450.7|69440.7|69459.4|69443.1|69445.4|69433.1|723
1597173900000|2020-08-11 19:25:00|69450.6|69440.6|69440.9|69430.9|69455.3|69441.6|69440.6|69425.6|620
1597174200000|2020-08-11 19:30:00|69440.6|69430.6|69450|69430|69451.1|69436.4|69440.1|69425.2|482
1597174500000|2020-08-11 19:35:00|69450.1|69430.1|69447|69427|69450.3|69435.4|69440.9|69425.9|375
1597174800000|2020-08-11 19:40:00|69447.1|69427.1|69448.1|69428.1|69449.6|69433.5|69442.1|69426.2|465
1597175100000|2020-08-11 19:45:00|69448.2|69428.2|69460.1|69440.1|69460.5|69443.7|69445.2|69427.9|421
1597175400000|2020-08-11 19:50:00|69460.2|69440.2|69451.7|69431.7|69463.2|69443.2|69451.4|69431.4|490
1597175700000|2020-08-11 19:55:00|69451.9|69431.9|69436|69416|69451.9|69431.9|69435.5|69415.5|343
1597176000000|2020-08-11 20:00:00|69436.4|69416.4|69448.3|69428.3|69450.2|69430.2|69435.6|69415.6|279
1597176300000|2020-08-11 20:05:00|69448.5|69428.5|69450|69430|69450.4|69430.4|69447.7|69427.7|234
1597176600000|2020-08-11 20:10:00|69449.9|69429.9|69446.5|69426.5|69455.7|69435.7|69445.5|69425.5|281
1597176900000|2020-08-11 20:15:00|69446.3|69426.3|69447.6|69427.6|69448.3|69428.3|69446.1|69426.1|148
1597177200000|2020-08-11 20:20:00|69447.8|69427.8|69447|69427|69447.9|69427.9|69445.6|69425.6|161
1597177500000|2020-08-11 20:25:00|69446.5|69426.5|69444.4|69424.4|69447.4|69427.4|69444.4|69424.4|184
1597177800000|2020-08-11 20:30:00|69445.9|69425.9|69435.3|69415.3|69446.8|69426.8|69433.6|69413.6|170
1597178100000|2020-08-11 20:35:00|69434.7|69414.7|69426|69406|69435.2|69415.2|69415.1|69395.1|322
1597178400000|2020-08-11 20:40:00|69425.9|69405.9|69428.3|69408.3|69430.3|69410.3|69425.3|69405.3|263
1597178700000|2020-08-11 20:45:00|69427.6|69407.6|69441.1|69421.1|69450.8|69430.8|69427.4|69407.4|289
1597179000000|2020-08-11 20:50:00|69441.5|69421.5|69439.9|69419.9|69443.4|69423.4|69437.3|69417.3|160
1597179300000|2020-08-11 20:55:00|69439.7|69419.7|69433|69399.9|69442.7|69422.1|69428|69399.9|200
1597179600000|2020-08-11 21:00:00|69435.2|69402.2|69441.5|69395.5|69443.8|69402.2|69433.2|69395.2|28
1597179900000|2020-08-11 21:05:00|69454.1|69387.1|69435.4|69400.9|69454.1|69404.9|69434.5|69380.5|375
1597180200000|2020-08-11 21:10:00|69434.2|69400.4|69447.6|69405.1|69454.6|69408|69424.5|69390.5|180
1597180500000|2020-08-11 21:15:00|69449|69407.4|69451|69396|69457|69407.4|69437.1|69385.1|150
1597180800000|2020-08-11 21:20:00|69448.4|69395.7|69443.5|69384.5|69454.7|69404.2|69432.7|69378.4|185
1597181100000|2020-08-11 21:25:00|69444|69382.4|69443.2|69387.2|69455.5|69399.9|69437.6|69373.1|142
1597181400000|2020-08-11 21:30:00|69440.6|69386.9|69451.5|69398.5|69463.5|69403.9|69433.8|69378.9|302
1597181700000|2020-08-11 21:35:00|69456.6|69388.9|69457.6|69383|69475.6|69401.2|69450.2|69376.8|163
1597182000000|2020-08-11 21:40:00|69457.9|69383.9|69452.9|69388.3|69466.5|69402.4|69450.5|69378.7|179
1597182300000|2020-08-11 21:45:00|69453.3|69393.3|69459.1|69391.9|69461.6|69402.6|69448.1|69379.9|116
1597182600000|2020-08-11 21:50:00|69457.6|69393|69456.7|69381.8|69461.6|69397.6|69451.8|69381.5|110
1597182900000|2020-08-11 21:55:00|69457.9|69381.5|69460.2|69389.2|69461.2|69398.8|69451.7|69381|102
1597183200000|2020-08-11 22:00:00|69455|69388.7|69469.9|69407.7|69474.9|69420.9|69451.9|69384.5|609
1597183500000|2020-08-11 22:05:00|69468.3|69405.4|69465.7|69412.4|69472.6|69422.9|69458.8|69399.9|463
1597183800000|2020-08-11 22:10:00|69466.3|69414.5|69468|69413|69471.7|69419.4|69458.2|69400|357
1597184100000|2020-08-11 22:15:00|69469.5|69413.7|69465.8|69421.2|69471.5|69424.5|69460.1|69405.6|462
1597184400000|2020-08-11 22:20:00|69463.8|69419.8|69458.4|69406.5|69470.9|69423.4|69454.3|69396.3|402
1597184700000|2020-08-11 22:25:00|69461.9|69412|69458.6|69417.1|69462.6|69428.4|69446.6|69404.6|304
1597185000000|2020-08-11 22:30:00|69459.7|69415.7|69444.8|69404|69461.9|69434.4|69441.7|69391.6|433
1597185300000|2020-08-11 22:35:00|69443.9|69403.3|69444.3|69404.3|69447.1|69418.4|69438.4|69397.2|261
1597185600000|2020-08-11 22:40:00|69442.3|69406.5|69446.8|69398.2|69448.1|69412.5|69438.7|69397.9|275
1597185900000|2020-08-11 22:45:00|69448.7|69405.6|69442.8|69398.2|69448.7|69409.4|69437.4|69397.2|257
1597186200000|2020-08-11 22:50:00|69443.9|69398.4|69438.7|69393.2|69447.7|69402.8|69435.4|69389.2|311
1597186500000|2020-08-11 22:55:00|69437.8|69392.5|69439.7|69395.5|69442.9|69396.9|69435.5|69387.9|235
1597186800000|2020-08-11 23:00:00|69450.1|69410.8|69440.5|69406|69450.1|69421.1|69430.1|69393.2|469
1597187100000|2020-08-11 23:05:00|69440.2|69406.7|69431.7|69411.7|69446.2|69417.3|69430|69397.4|275
1597187400000|2020-08-11 23:10:00|69435.5|69404.9|69453.8|69407.4|69457.9|69422.2|69430.6|69397.9|366
1597187700000|2020-08-11 23:15:00|69453.9|69406.9|69462.4|69430.2|69469.2|69438.8|69442.1|69393|558
1597188000000|2020-08-11 23:20:00|69462.2|69430.4|69452.4|69432.4|69463.4|69438|69450.6|69428.1|459
1597188300000|2020-08-11 23:25:00|69452.3|69432.3|69451.4|69431.4|69457.8|69437.8|69451.1|69431.1|382
1597188600000|2020-08-11 23:30:00|69452.2|69432.2|69452.2|69432.2|69457.4|69437.4|69450.5|69430.5|399
1597188900000|2020-08-11 23:35:00|69451.3|69431.3|69452.6|69432.6|69456.6|69436.6|69446.5|69426.5|314
1597189200000|2020-08-11 23:40:00|69456.2|69436.2|69450.7|69430.7|69457.5|69437.5|69445.6|69425.6|265
1597189500000|2020-08-11 23:45:00|69450.4|69430.4|69457.1|69437.1|69458.8|69438.8|69448.8|69428.8|281
1597189800000|2020-08-11 23:50:00|69456.7|69436.7|69459.9|69439.9|69465.7|69441.5|69453.9|69429.4|330
1597190100000|2020-08-11 23:55:00|69460.2|69440.2|69453.4|69433.4|69460.2|69440.2|69449.9|69429.9|338
1597190400000|2020-08-12 00:00:00|69454.6|69434.6|69462.3|69442.3|69475.2|69455.2|69451.2|69431.2|613
1597190700000|2020-08-12 00:05:00|69462.7|69442.7|69464.2|69444.2|69467.2|69447.2|69449.6|69429.6|638
1597191000000|2020-08-12 00:10:00|69464.6|69444.6|69454.5|69434.5|69465.9|69445.9|69452.9|69432.9|492
1597191300000|2020-08-12 00:15:00|69454.6|69434.6|69449.3|69429.3|69455|69435|69432.1|69412.1|619
1597191600000|2020-08-12 00:20:00|69448.9|69428.9|69442.6|69422.6|69450.5|69430.5|69434.2|69414.2|598
1597191900000|2020-08-12 00:25:00|69442.5|69422.5|69484.1|69464.1|69485.1|69465.1|69442.3|69422.3|665
1597192200000|2020-08-12 00:30:00|69483.4|69463.4|69485.3|69465.3|69499|69479|69477.4|69457.4|527
1597192500000|2020-08-12 00:35:00|69485.8|69465.8|69541.8|69521.8|69542.7|69522.7|69485.8|69465.8|647
1597192800000|2020-08-12 00:40:00|69541.6|69521.6|69518.4|69498.4|69541.7|69521.7|69512|69492|630
1597193100000|2020-08-12 00:45:00|69518|69498|69492.8|69472.8|69518.8|69498.8|69491.4|69471.4|510
1597193400000|2020-08-12 00:50:00|69492.7|69472.7|69511.9|69491.9|69513.7|69493.7|69488.2|69469.5|526
1597193700000|2020-08-12 00:55:00|69512.1|69492.1|69504.3|69484.3|69514.5|69494.5|69497.9|69477.9|694
1597194000000|2020-08-12 01:00:00|69504.8|69484.8|69492.8|69472.8|69507.3|69487.3|69478.5|69458.5|723
1597194300000|2020-08-12 01:05:00|69493.8|69473.8|69477.6|69457.6|69494.6|69474.6|69472.8|69456.7|745
1597194600000|2020-08-12 01:10:00|69477.7|69457.7|69476.6|69456.6|69493.4|69473.4|69470|69451|701
1597194900000|2020-08-12 01:15:00|69475.6|69455.6|69476.3|69456.3|69486|69466|69465.9|69445.9|765
1597195200000|2020-08-12 01:20:00|69476.7|69456.7|69497.2|69477.2|69499.5|69484.6|69469.3|69454.3|691
1597195500000|2020-08-12 01:25:00|69498.1|69478.1|69475.9|69455.9|69498.1|69481.2|69461.8|69447.9|754
1597195800000|2020-08-12 01:30:00|69474.8|69454.8|69489.1|69479.1|69518|69498|69471.1|69451.1|888
1597196100000|2020-08-12 01:35:00|69489.3|69479.3|69505.9|69495.9|69513.5|69498.3|69481.5|69470.4|805
1597196400000|2020-08-12 01:40:00|69506.4|69496.4|69532.1|69522.1|69536.4|69523.6|69506|69494.7|835
1597196700000|2020-08-12 01:45:00|69532.2|69522.2|69538.9|69528.9|69557.2|69542.1|69527.8|69512.9|928
1597197000000|2020-08-12 01:50:00|69538.8|69528.8|69525.4|69515.4|69545.5|69530|69522.3|69507.9|828
1597197300000|2020-08-12 01:55:00|69525.6|69515.6|69522.2|69502.2|69534.5|69520|69510|69494.6|708
1597197600000|2020-08-12 02:00:00|69522.1|69502.1|69548.1|69538.1|69553|69538.1|69522|69502|894
1597197900000|2020-08-12 02:05:00|69548|69538|69544.5|69524.5|69554|69544|69534.4|69524.4|840
1597198200000|2020-08-12 02:10:00|69544.3|69524.3|69545.9|69535.9|69551.7|69536.5|69536.7|69524.2|803
1597198500000|2020-08-12 02:15:00|69545.8|69535.8|69545.1|69535.1|69549.2|69539|69537.3|69523.8|761
1597198800000|2020-08-12 02:20:00|69545|69535|69538.1|69528.1|69550.3|69539.2|69537|69526.9|705
1597199100000|2020-08-12 02:25:00|69538.2|69528.2|69534|69524|69541.5|69531.4|69525.9|69515.9|630
1597199400000|2020-08-12 02:30:00|69533.9|69523.9|69531.7|69521.7|69546.7|69534.3|69531.2|69521.2|697
1597199700000|2020-08-12 02:35:00|69531.8|69521.8|69517.8|69507.8|69535.9|69525.9|69517.7|69507.7|582
1597200000000|2020-08-12 02:40:00|69517.7|69507.7|69514.7|69504.7|69518.2|69508.2|69507.3|69497.3|681
1597200300000|2020-08-12 02:45:00|69514.4|69504.4|69517.6|69507.6|69519.2|69509.2|69507.8|69493.2|647
1597200600000|2020-08-12 02:50:00|69517.7|69507.7|69522|69512|69527.2|69512.7|69507.6|69493.7|705
1597200900000|2020-08-12 02:55:00|69521.7|69511.7|69528.1|69518.1|69532.6|69522.6|69517.6|69503.5|671
1597201200000|2020-08-12 03:00:00|69528.3|69518.3|69523.3|69513.3|69534.5|69521.2|69515.6|69504.4|726
1597201500000|2020-08-12 03:05:00|69523.4|69513.4|69541.5|69531.5|69546.9|69536.9|69518.4|69508.4|689
1597201800000|2020-08-12 03:10:00|69541.8|69531.8|69529.8|69519.8|69545.2|69535.2|69527.6|69516.8|636
1597202100000|2020-08-12 03:15:00|69529.9|69519.9|69533|69513|69537|69527|69525.7|69512.9|670
1597202400000|2020-08-12 03:20:00|69532.9|69512.9|69517.8|69507.8|69532.9|69517.9|69514|69502.4|554
1597202700000|2020-08-12 03:25:00|69517.9|69507.9|69508.5|69498.5|69522.7|69511|69506.6|69496.6|673
1597203000000|2020-08-12 03:30:00|69508.2|69498.2|69497.3|69487.3|69509.2|69499.2|69493.5|69483.5|629
1597203300000|2020-08-12 03:35:00|69497.7|69487.7|69502.1|69492.1|69504.3|69494.3|69495.5|69485.5|455
1597203600000|2020-08-12 03:40:00|69502.2|69492.2|69505.9|69495.9|69517.4|69499.7|69502|69490.2|451
1597203900000|2020-08-12 03:45:00|69505.8|69495.8|69500|69490|69510.7|69500.7|69496.4|69481.8|398
1597204200000|2020-08-12 03:50:00|69499.9|69489.9|69498.9|69488.9|69506.5|69492.6|69492.6|69480.3|555
1597204500000|2020-08-12 03:55:00|69499|69489|69499.9|69489.9|69510.3|69495.5|69496.2|69482|606
1597204800000|2020-08-12 04:00:00|69499.7|69489.7|69502.3|69492.3|69509.2|69494.4|69498|69483.1|463
1597205100000|2020-08-12 04:05:00|69502.2|69492.2|69501.9|69491.9|69504.7|69494.7|69497.6|69487.6|366
1597205400000|2020-08-12 04:10:00|69501.7|69491.7|69504.4|69484.4|69510.9|69496.3|69497.7|69484|413
1597205700000|2020-08-12 04:15:00|69504.6|69484.6|69495.5|69485.5|69504.6|69489.4|69494.2|69481.6|406
1597206000000|2020-08-12 04:20:00|69495.6|69485.6|69507.2|69487.2|69507.3|69497.2|69495.4|69485.1|384
1597206300000|2020-08-12 04:25:00|69507.3|69487.3|69515|69505|69521.9|69511.9|69502.5|69487.3|479
1597206600000|2020-08-12 04:30:00|69515.1|69505.1|69522.4|69512.4|69523.4|69513.4|69514.5|69504.5|541
1597206900000|2020-08-12 04:35:00|69522.3|69512.3|69522.8|69512.8|69538|69522.8|69517.2|69504.6|526
1597207200000|2020-08-12 04:40:00|69523.1|69513.1|69525.9|69515.9|69527.3|69517.3|69522.1|69512.1|357
1597207500000|2020-08-12 04:45:00|69525.8|69515.8|69521.2|69511.2|69528.3|69518.3|69520.1|69510.1|340
1597207800000|2020-08-12 04:50:00|69522.3|69512.3|69525.1|69515.1|69532.7|69518.9|69521.8|69510.8|309
1597208100000|2020-08-12 04:55:00|69525.2|69515.2|69526.5|69516.5|69533.2|69521.5|69522.6|69509.2|447
1597208400000|2020-08-12 05:00:00|69526.4|69516.4|69530.3|69520.3|69533.5|69523.5|69525|69511|502
1597208700000|2020-08-12 05:05:00|69530.1|69520.1|69523.8|69513.8|69530.8|69520.8|69523.7|69513.7|408
1597209000000|2020-08-12 05:10:00|69523.7|69513.7|69526.7|69516.7|69532.7|69518|69522.5|69512.5|467
1597209300000|2020-08-12 05:15:00|69526.1|69516.1|69518.2|69508.2|69528|69518|69514.9|69504.9|461
1597209600000|2020-08-12 05:20:00|69518.1|69508.1|69508.9|69498.9|69521.5|69508.6|69506.5|69493.5|425
1597209900000|2020-08-12 05:25:00|69509|69499|69512|69502|69512.9|69502|69506.8|69492.6|380
1597210200000|2020-08-12 05:30:00|69511.8|69501.8|69505.3|69495.3|69515.6|69505.6|69505.1|69495.1|511
1597210500000|2020-08-12 05:35:00|69505.7|69495.7|69491.2|69481.2|69505.9|69495.9|69491|69476.6|569
1597210800000|2020-08-12 05:40:00|69491.3|69481.3|69493|69483|69496.5|69485|69490.5|69475.6|492
1597211100000|2020-08-12 05:45:00|69492.9|69482.9|69493.4|69483.4|69500.3|69485.5|69487.6|69477.6|473
1597211400000|2020-08-12 05:50:00|69493.5|69483.5|69484.1|69474.1|69493.5|69483.5|69478.3|69468.3|641
1597211700000|2020-08-12 05:55:00|69484|69474|69471.2|69461.2|69485.2|69475.2|69470.2|69458.1|509
1597212000000|2020-08-12 06:00:00|69471|69461|69471.7|69461.7|69491.3|69481.3|69470.5|69460.5|705
1597212300000|2020-08-12 06:05:00|69471.6|69461.6|69457.9|69447.9|69479.5|69465.9|69457.9|69447.9|710
1597212600000|2020-08-12 06:10:00|69457.8|69447.8|69471.8|69461.8|69477.6|69464.6|69447.1|69437.1|727
1597212900000|2020-08-12 06:15:00|69471.9|69461.9|69466.6|69456.6|69476|69466|69462.3|69452.3|634
1597213200000|2020-08-12 06:20:00|69466.8|69456.8|69449.4|69439.4|69471|69461|69446.2|69436.2|667
1597213500000|2020-08-12 06:25:00|69449.3|69439.3|69459.6|69449.6|69464.8|69454.8|69444.9|69434.9|711
1597213800000|2020-08-12 06:30:00|69459.7|69449.7|69473.5|69463.5|69474.1|69464.1|69459.6|69449.6|634
1597214100000|2020-08-12 06:35:00|69474.4|69464.4|69471.9|69461.9|69476|69466|69466.1|69456.1|630
1597214400000|2020-08-12 06:40:00|69471.5|69461.5|69503|69493|69513.2|69498.6|69464.6|69454.6|577
1597214700000|2020-08-12 06:45:00|69503.3|69493.3|69462.7|69452.7|69515.8|69501.1|69448.1|69432.3|919
1597215000000|2020-08-12 06:50:00|69462.5|69452.5|69482.6|69462.6|69482.6|69465.4|69456.5|69443.3|709
1597215300000|2020-08-12 06:55:00|69482.7|69462.7|69490.8|69480.8|69499.1|69483.4|69471.7|69457.1|755
1597215600000|2020-08-12 07:00:00|69491|69481|69489|69479|69498.1|69487.3|69481.7|69468.8|796
1597215900000|2020-08-12 07:05:00|69490.2|69480.2|69493.6|69483.6|69509|69494.8|69484.5|69474.5|706
1597216200000|2020-08-12 07:10:00|69493.8|69483.8|69480.3|69470.3|69495.9|69485.9|69476.4|69466.4|642
1597216500000|2020-08-12 07:15:00|69480.1|69470.1|69493.7|69483.7|69495.9|69485.9|69475.5|69465.5|675
1597216800000|2020-08-12 07:20:00|69493.9|69483.9|69492.5|69482.5|69503|69493|69486|69476|641
1597217100000|2020-08-12 07:25:00|69493.4|69483.4|69495.4|69485.4|69499.4|69486.6|69485.4|69471.2|580
1597217400000|2020-08-12 07:30:00|69495.3|69485.3|69494.5|69484.5|69499.2|69489.2|69482.5|69468.1|691
1597217700000|2020-08-12 07:35:00|69494.6|69484.6|69478.9|69468.9|69499.2|69489.2|69476.9|69463.9|720
1597218000000|2020-08-12 07:40:00|69479.3|69469.3|69485.3|69475.3|69485.9|69475.9|69465.6|69455.6|737
1597218300000|2020-08-12 07:45:00|69485.6|69475.6|69471.3|69461.3|69486.9|69476.3|69460.8|69450.8|656
1597218600000|2020-08-12 07:50:00|69469.7|69459.7|69468.5|69458.5|69475.8|69465.7|69462.3|69452.3|669
1597218900000|2020-08-12 07:55:00|69468.4|69458.4|69453.4|69443.4|69472.1|69459.3|69452.4|69442.4|623
1597219200000|2020-08-12 08:00:00|69453.2|69443.2|69476.9|69466.9|69477.6|69467.6|69448.1|69438.1|673
1597219500000|2020-08-12 08:05:00|69477.2|69467.2|69461|69451|69477.2|69467.2|69454.3|69444.3|674
1597219800000|2020-08-12 08:10:00|69462.1|69452.1|69460.4|69450.4|69469.2|69459.2|69458.6|69448.6|628
1597220100000|2020-08-12 08:15:00|69460.3|69450.3|69451|69441|69465.1|69452.7|69450.7|69440.7|559
1597220400000|2020-08-12 08:20:00|69451.1|69441.1|69462.1|69452.1|69463.8|69453.8|69446.6|69436.6|610
1597220700000|2020-08-12 08:25:00|69462|69452|69446.8|69436.8|69464.7|69452.9|69446.1|69431.8|549
1597221000000|2020-08-12 08:30:00|69446.9|69436.9|69451.9|69441.9|69454.6|69444.6|69432.8|69421.5|614
1597221300000|2020-08-12 08:35:00|69452|69442|69460.6|69450.6|69464.5|69453.9|69446.2|69433|627
1597221600000|2020-08-12 08:40:00|69460.7|69450.7|69458.1|69448.1|69460.8|69450.8|69443.8|69431.7|532
1597221900000|2020-08-12 08:45:00|69458.2|69448.2|69467.9|69457.9|69472.7|69459.4|69454.8|69444.8|530
1597222200000|2020-08-12 08:50:00|69468|69458|69473.1|69463.1|69475.4|69465.4|69465.5|69455.5|504
1597222500000|2020-08-12 08:55:00|69473.2|69463.2|69469.6|69459.6|69478.6|69465.2|69465.7|69452|489
1597222800000|2020-08-12 09:00:00|69469.4|69459.4|69460.8|69450.8|69478.5|69468.5|69459.8|69446|614
1597223100000|2020-08-12 09:05:00|69460.9|69450.9|69465.4|69455.4|69476.3|69466.3|69460.2|69450.2|573
1597223400000|2020-08-12 09:10:00|69465.5|69455.5|69447.1|69437.1|69467.2|69457.2|69444.3|69430|602
1597223700000|2020-08-12 09:15:00|69446.9|69436.9|69437|69427|69450.3|69437.5|69433.6|69419.8|665
1597224000000|2020-08-12 09:20:00|69437.1|69427.1|69439.5|69429.5|69445|69432.7|69431.2|69421.2|617
1597224300000|2020-08-12 09:25:00|69439.4|69429.4|69432.7|69422.7|69449.8|69439.8|69430.3|69420.3|496
1597224600000|2020-08-12 09:30:00|69432.6|69422.6|69436|69426|69448.6|69434.4|69426.4|69416.4|653
1597224900000|2020-08-12 09:35:00|69436.3|69426.3|69435.4|69425.4|69440.7|69430.7|69432.7|69417.9|588
1597225200000|2020-08-12 09:40:00|69435.1|69425.1|69436|69426|69438.3|69428.3|69429.1|69419.1|568
1597225500000|2020-08-12 09:45:00|69436.1|69426.1|69436.6|69426.6|69441|69431|69433.4|69423.4|460
1597225800000|2020-08-12 09:50:00|69436.8|69426.8|69433.2|69423.2|69436.8|69426.8|69429.9|69419.9|495
1597226100000|2020-08-12 09:55:00|69432.5|69422.5|69444.2|69434.2|69444.6|69434.6|69432.4|69422.4|425
1597226400000|2020-08-12 10:00:00|69444|69434|69447.8|69437.8|69453.7|69443.7|69442.2|69432.2|432
1597226700000|2020-08-12 10:05:00|69447.7|69437.7|69447.5|69437.5|69452.9|69442.9|69445.2|69435.2|384
1597227000000|2020-08-12 10:10:00|69447.6|69437.6|69442.1|69432.1|69450|69440|69439.9|69424.8|425
1597227300000|2020-08-12 10:15:00|69442.3|69432.3|69457.3|69447.3|69458|69448|69436.1|69426.1|420
1597227600000|2020-08-12 10:20:00|69456.3|69446.3|69461.9|69451.9|69462.5|69451.9|69448.8|69438.6|508
1597227900000|2020-08-12 10:25:00|69461.1|69451.1|69459.3|69449.3|69467.5|69452.6|69456.8|69443.2|465
1597228200000|2020-08-12 10:30:00|69459.2|69449.2|69457.7|69447.7|69467.2|69453.1|69455.9|69442.1|420
1597228500000|2020-08-12 10:35:00|69457.6|69447.6|69449.5|69439.5|69458.2|69448.2|69445.4|69432|532
1597228800000|2020-08-12 10:40:00|69449.6|69439.6|69459.1|69449.1|69459.6|69449.4|69449.3|69438.5|424
1597229100000|2020-08-12 10:45:00|69459|69449|69460.4|69450.4|69461.8|69451.8|69454.1|69444.1|404
1597229400000|2020-08-12 10:50:00|69460.5|69450.5|69456.1|69446.1|69462|69451.1|69454.8|69440.7|366
1597229700000|2020-08-12 10:55:00|69456|69446|69456.4|69446.4|69465.7|69451.5|69454.7|69440.1|453
1597230000000|2020-08-12 11:00:00|69456|69446|69471|69461|69475.1|69463|69455.6|69442.6|596
1597230300000|2020-08-12 11:05:00|69471.2|69461.2|69477.9|69457.9|69478.1|69465.2|69470.6|69456.4|405
1597230600000|2020-08-12 11:10:00|69478.1|69458.1|69455.6|69445.6|69478.1|69463|69455.1|69442|444
1597230900000|2020-08-12 11:15:00|69455.8|69445.8|69453.3|69443.3|69461.2|69447.9|69448.7|69436.5|438
1597231200000|2020-08-12 11:20:00|69453.4|69443.4|69466.5|69456.5|69471.2|69457.6|69449.6|69438.5|554
1597231500000|2020-08-12 11:25:00|69466.7|69456.7|69452.9|69442.9|69473.6|69458.7|69449.6|69429.6|606
1597231800000|2020-08-12 11:30:00|69453.2|69443.2|69450.3|69440.3|69458.9|69445|69440|69425.6|610
1597232100000|2020-08-12 11:35:00|69449.8|69439.8|69441.7|69431.7|69456.4|69442.5|69439.3|69429.3|477
1597232400000|2020-08-12 11:40:00|69441.4|69431.4|69445|69435|69452.7|69437.3|69440.4|69428.8|390
1597232700000|2020-08-12 11:45:00|69444.7|69434.7|69447|69437|69452.4|69442.4|69443.4|69428.7|480
1597233000000|2020-08-12 11:50:00|69447.1|69437.1|69441.4|69431.4|69451.4|69438.1|69437|69423|410
1597233300000|2020-08-12 11:55:00|69441.3|69431.3|69428.8|69418.8|69445.5|69431.3|69426.5|69413.7|600
1597233600000|2020-08-12 12:00:00|69428.7|69418.7|69419.8|69409.8|69430.9|69418.7|69411.8|69398.9|722
1597233900000|2020-08-12 12:05:00|69419.6|69409.6|69425.1|69415.1|69439.7|69425.4|69419|69405|778
1597234200000|2020-08-12 12:10:00|69425.2|69415.2|69419.9|69409.9|69430.3|69417.2|69419.7|69404.8|648
1597234500000|2020-08-12 12:15:00|69419.3|69409.3|69426.6|69416.6|69428.4|69418|69416|69406|577
1597234800000|2020-08-12 12:20:00|69425.6|69415.6|69422.8|69412.8|69432|69419.3|69419.5|69405.3|666
1597235100000|2020-08-12 12:25:00|69422.7|69412.7|69431.4|69411.4|69431.4|69414.7|69418.5|69406.5|541
1597235400000|2020-08-12 12:30:00|69430.7|69410.7|69425.6|69415.6|69446.4|69429.7|69425.6|69409.7|731
1597235700000|2020-08-12 12:35:00|69425.4|69415.4|69401.3|69391.3|69429.5|69415.5|69396.3|69382.5|897
1597236000000|2020-08-12 12:40:00|69401.2|69391.2|69406.1|69396.1|69420.6|69403.6|69400|69385|793
1597236300000|2020-08-12 12:45:00|69405.9|69395.9|69403.2|69383.2|69415.3|69400.1|69396.2|69381.1|802
1597236600000|2020-08-12 12:50:00|69403.3|69383.3|69393.6|69383.6|69411.3|69396.5|69387.6|69372.2|756
1597236900000|2020-08-12 12:55:00|69393.4|69383.4|69386.2|69376.2|69398.4|69384|69369.8|69356.6|817
1597237200000|2020-08-12 13:00:00|69387.3|69377.3|69341.3|69331.3|69394.2|69378.3|69341.3|69327.1|1006
1597237500000|2020-08-12 13:05:00|69341.2|69331.2|69338.1|69328.1|69363.8|69352|69336.6|69321.6|832
1597237800000|2020-08-12 13:10:00|69338|69328|69347.3|69327.3|69352.3|69337.2|69333.8|69319.6|899
1597238100000|2020-08-12 13:15:00|69342.3|69332.3|69347.5|69337.5|69358.1|69341.8|69337.8|69324.6|792
1597238400000|2020-08-12 13:20:00|69347.1|69337.1|69356.4|69346.4|69363.8|69352.3|69345|69331.1|768
1597238700000|2020-08-12 13:25:00|69356.2|69346.2|69359.8|69339.8|69371.7|69357.5|69348.9|69334.2|749
1597239000000|2020-08-12 13:30:00|69360|69340|69349.6|69339.6|69360|69344.6|69345|69330|820
1597239300000|2020-08-12 13:35:00|69349.5|69339.5|69364.4|69354.4|69366.2|69356.2|69344.2|69330.7|737
1597239600000|2020-08-12 13:40:00|69364.5|69354.5|69357.9|69347.9|69368.6|69354.9|69357.9|69344.9|623
1597239900000|2020-08-12 13:45:00|69358|69348|69351.2|69341.2|69371.6|69357.3|69348.7|69333|743
1597240200000|2020-08-12 13:50:00|69351.1|69341.1|69371.2|69361.2|69371.7|69361.7|69348.1|69338.1|737
1597240500000|2020-08-12 13:55:00|69371.1|69361.1|69373.3|69353.3|69376.6|69362.4|69355.7|69341.1|738
1597240800000|2020-08-12 14:00:00|69373.4|69353.4|69370.5|69360.5|69384|69368.5|69366.3|69351|826
1597241100000|2020-08-12 14:05:00|69370.4|69360.4|69367.3|69347.3|69381|69366.8|69358|69343.3|805
1597241400000|2020-08-12 14:10:00|69367|69347|69343.8|69333.8|69367|69353.1|69340|69327.7|751
1597241700000|2020-08-12 14:15:00|69348.3|69328.3|69330.6|69320.6|69350.5|69335.7|69330.2|69315.9|727
1597242000000|2020-08-12 14:20:00|69330.7|69320.7|69330.2|69320.2|69340.4|69329.2|69321.9|69307.5|764
1597242300000|2020-08-12 14:25:00|69330.3|69320.3|69333.6|69323.6|69337.7|69323.7|69323.8|69309.2|784
1597242600000|2020-08-12 14:30:00|69334.9|69324.9|69352.8|69332.8|69357.1|69340.8|69332.7|69318.2|850
1597242900000|2020-08-12 14:35:00|69352.9|69332.9|69349.2|69339.2|69357.3|69341.8|69341.6|69327|742
1597243200000|2020-08-12 14:40:00|69349.1|69339.1|69352.6|69342.6|69366.9|69351.6|69341.6|69326.7|670
1597243500000|2020-08-12 14:45:00|69352.7|69342.7|69354.2|69344.2|69363.7|69348.5|69351.4|69337.9|677
1597243800000|2020-08-12 14:50:00|69354|69344|69329.9|69319.9|69356.9|69344|69329.8|69314.6|800
1597244100000|2020-08-12 14:55:00|69329.8|69319.8|69336.6|69316.6|69339.6|69325.4|69320.6|69306.9|898
1597244400000|2020-08-12 15:00:00|69336|69316|69345|69335|69351.7|69336.9|69332.1|69316|773
1597244700000|2020-08-12 15:05:00|69344.9|69334.9|69343.1|69323.1|69351.3|69336.2|69336.6|69320.5|732
1597245000000|2020-08-12 15:10:00|69343.2|69323.2|69340.6|69330.6|69348.1|69333.6|69334.5|69320.9|706
1597245300000|2020-08-12 15:15:00|69340.5|69330.5|69345.9|69325.9|69347.9|69332.3|69333.4|69318.5|645
1597245600000|2020-08-12 15:20:00|69346.1|69326.1|69345.5|69325.5|69347.1|69330.9|69332.7|69317.6|669
1597245900000|2020-08-12 15:25:00|69345.4|69325.4|69346.6|69326.6|69346.9|69331.7|69333.5|69318.7|596
1597246200000|2020-08-12 15:30:00|69346.8|69326.8|69345.7|69325.7|69350.9|69335.7|69336.4|69321.1|584
1597246500000|2020-08-12 15:35:00|69345.6|69325.6|69347.9|69337.9|69352.2|69338|69340|69324.9|445
1597246800000|2020-08-12 15:40:00|69347.8|69337.8|69343.4|69333.4|69353.9|69339.8|69340.6|69323.4|560
1597247100000|2020-08-12 15:45:00|69343.6|69333.6|69355.1|69345.1|69358.5|69345.5|69342.9|69328.1|589
1597247400000|2020-08-12 15:50:00|69355|69345|69352.2|69332.2|69355.3|69345.3|69344.5|69329.8|447
1597247700000|2020-08-12 15:55:00|69352.1|69332.1|69351.5|69331.5|69356.5|69341.8|69344.1|69328.9|405
1597248000000|2020-08-12 16:00:00|69351.2|69331.2|69349.7|69339.7|69356.8|69341.3|69343.9|69327.1|581
1597248300000|2020-08-12 16:05:00|69349.5|69339.5|69348.3|69328.3|69356.7|69340.6|69337.6|69323.8|518
1597248600000|2020-08-12 16:10:00|69348.7|69328.7|69348.7|69328.7|69349.4|69334|69335.1|69320.4|535
1597248900000|2020-08-12 16:15:00|69348.8|69328.8|69352|69332|69353.1|69337.7|69339.2|69324.2|442
1597249200000|2020-08-12 16:20:00|69352.2|69332.2|69333.6|69323.6|69352.3|69334.9|69333.1|69318.3|496
1597249500000|2020-08-12 16:25:00|69333.7|69323.7|69322.1|69312.1|69341|69327.2|69321.9|69307.5|451
1597249800000|2020-08-12 16:30:00|69322.2|69312.2|69332.1|69322.1|69342.8|69327.5|69321.3|69307.2|526
1597250100000|2020-08-12 16:35:00|69332.2|69322.2|69340.1|69320.1|69340.4|69325.5|69331.1|69315.6|463
1597250400000|2020-08-12 16:40:00|69340|69320|69341.1|69321.1|69345.9|69330.6|69334.8|69319.9|380
1597250700000|2020-08-12 16:45:00|69341|69321|69344.3|69324.3|69346.2|69328.6|69333.4|69318.1|475
1597251000000|2020-08-12 16:50:00|69344.5|69324.5|69351.7|69331.7|69351.9|69331.9|69338.9|69322.7|450
1597251300000|2020-08-12 16:55:00|69351.4|69331.4|69350.1|69340.1|69356|69340.5|69343.3|69326.4|472
1597251600000|2020-08-12 17:00:00|69349.8|69339.8|69352.3|69332.3|69352.5|69340.7|69343.4|69328.4|344
1597251900000|2020-08-12 17:05:00|69352.2|69332.2|69357.9|69337.9|69358.5|69342.9|69344.4|69329.4|372
1597252200000|2020-08-12 17:10:00|69358|69338|69359.4|69339.4|69361.8|69346.3|69352.4|69337.6|442
1597252500000|2020-08-12 17:15:00|69359.5|69339.5|69356.3|69346.3|69362.2|69347.1|69349.9|69334.6|441
1597252800000|2020-08-12 17:20:00|69356.1|69346.1|69357.5|69347.5|69361.8|69348.3|69353.2|69339.1|391
1597253100000|2020-08-12 17:25:00|69357.4|69347.4|69355.5|69345.5|69362.8|69350.3|69354.9|69341.8|391
1597253400000|2020-08-12 17:30:00|69355.6|69345.6|69353.8|69343.8|69360.4|69347.7|69347.4|69332.4|451
1597253700000|2020-08-12 17:35:00|69353.9|69343.9|69357.2|69347.2|69360.1|69348|69353.7|69339.9|337
1597254000000|2020-08-12 17:40:00|69357.1|69347.1|69351|69341|69362.2|69348.6|69349.2|69337.4|384
1597254300000|2020-08-12 17:45:00|69351.3|69341.3|69352.5|69332.5|69357.3|69342.4|69347.2|69331.8|370
1597254600000|2020-08-12 17:50:00|69347.8|69337.8|69338.3|69328.3|69352.7|69338.4|69337.4|69322.3|423
1597254900000|2020-08-12 17:55:00|69338.4|69328.4|69339|69319|69344.8|69331.1|69332.1|69317.3|398
1597255200000|2020-08-12 18:00:00|69333.9|69323.9|69347.3|69327.3|69347.7|69333.9|69331.9|69317.3|432
1597255500000|2020-08-12 18:05:00|69347.2|69327.2|69348.8|69328.8|69349.3|69335.7|69339.5|69324.1|409
1597255800000|2020-08-12 18:10:00|69348.9|69328.9|69342.7|69332.7|69350.5|69336.3|69342.1|69326.8|408
1597256100000|2020-08-12 18:15:00|69342.5|69332.5|69351.6|69331.6|69352.1|69337.2|69341.9|69327.9|385
1597256400000|2020-08-12 18:20:00|69351.5|69331.5|69349|69339|69352.1|69340.2|69345.5|69331.3|357
1597256700000|2020-08-12 18:25:00|69348.9|69338.9|69349.4|69339.4|69354.5|69339.9|69345.4|69331.9|399
1597257000000|2020-08-12 18:30:00|69349.3|69339.3|69346.5|69326.5|69351.9|69339.4|69344.5|69326.3|358
1597257300000|2020-08-12 18:35:00|69346.6|69326.6|69346.7|69326.7|69349.8|69334.4|69341.1|69326.6|387
1597257600000|2020-08-12 18:40:00|69346.8|69326.8|69342.1|69332.1|69348.1|69333.4|69336.6|69321.7|496
1597257900000|2020-08-12 18:45:00|69342.2|69332.2|69336.5|69326.5|69346.2|69332.5|69336.3|69322.3|362
1597258200000|2020-08-12 18:50:00|69336.4|69326.4|69341.4|69331.4|69347.7|69333.2|69336.4|69322.6|392
1597258500000|2020-08-12 18:55:00|69341.2|69331.2|69347.8|69337.8|69352.6|69338|69338.7|69325|407
1597258800000|2020-08-12 19:00:00|69348|69338|69341.9|69331.9|69352.7|69338|69341|69325.8|420
1597259100000|2020-08-12 19:05:00|69342|69332|69342.5|69332.5|69349.9|69334.1|69339.2|69323.8|410
1597259400000|2020-08-12 19:10:00|69342.9|69332.9|69340.2|69320.2|69347.4|69332.9|69333.8|69318.7|395
1597259700000|2020-08-12 19:15:00|69340.4|69320.4|69344.8|69324.8|69346.8|69331.6|69335.7|69320.2|479
1597260000000|2020-08-12 19:20:00|69344.9|69324.9|69344|69334|69350.8|69334.6|69337|69323|492
1597260300000|2020-08-12 19:25:00|69344.1|69334.1|69348.6|69328.6|69351.2|69336.3|69344|69327.3|383
1597260600000|2020-08-12 19:30:00|69348.7|69328.7|69354.9|69334.9|69357.3|69342.4|69343.5|69328.6|452
1597260900000|2020-08-12 19:35:00|69355.2|69335.2|69357|69337|69358.8|69342.4|69349.5|69334.1|448
1597261200000|2020-08-12 19:40:00|69357.1|69337.1|69356.3|69336.3|69357.1|69342.2|69349.8|69334.8|274
1597261500000|2020-08-12 19:45:00|69356.2|69336.2|69356.2|69336.2|69357.5|69342.7|69351.2|69335.3|286
1597261800000|2020-08-12 19:50:00|69356.1|69336.1|69355|69335|69356.1|69340.9|69350.1|69332.9|374
1597262100000|2020-08-12 19:55:00|69354.9|69334.9|69353.6|69333.6|69355.7|69340.6|69347.3|69332.2|345
1597262400000|2020-08-12 20:00:00|69353.7|69333.7|69353|69333|69355|69335|69352|69332|302
1597262700000|2020-08-12 20:05:00|69351.6|69331.6|69353.7|69333.7|69354.3|69334.3|69351|69331|178
1597263000000|2020-08-12 20:10:00|69353.6|69333.6|69344.4|69324.4|69354.4|69334.4|69339|69322.7|339
1597263300000|2020-08-12 20:15:00|69344.5|69324.5|69343.2|69323.2|69344.6|69324.6|69339.5|69319.5|266
1597263600000|2020-08-12 20:20:00|69342.1|69322.1|69338|69318|69343.4|69323.4|69336.8|69316.8|178
1597263900000|2020-08-12 20:25:00|69338.3|69318.3|69336.4|69316.4|69340.1|69320.1|69335.3|69315.3|193
1597264200000|2020-08-12 20:30:00|69334.9|69314.9|69336.7|69316.7|69337.6|69317.6|69334.9|69314.9|252
1597264500000|2020-08-12 20:35:00|69336.3|69316.3|69336|69316|69337.2|69317.2|69335.6|69315.6|366
1597264800000|2020-08-12 20:40:00|69336.2|69316.2|69335.7|69315.7|69337.1|69317.1|69335.2|69315.2|363
1597265100000|2020-08-12 20:45:00|69336.5|69316.5|69334.7|69314.7|69337.2|69317.2|69331.8|69311.8|235
1597265400000|2020-08-12 20:50:00|69334.9|69314.9|69344.5|69324.5|69346.1|69326.1|69332.7|69312.7|283
1597265700000|2020-08-12 20:55:00|69345.1|69325.1|69343.1|69323.1|69347.6|69327.6|69335.8|69315.8|263
1597266000000|2020-08-12 21:00:00|69349.7|69313.9|69354.9|69316.3|69357.3|69325.6|69345.6|69304.2|67
1597266300000|2020-08-12 21:05:00|69353.2|69318.9|69363.3|69299.7|69366.9|69325.7|69344.3|69296.8|124
1597266600000|2020-08-12 21:10:00|69362|69304|69361.8|69324.7|69373.3|69335.5|69346.2|69302|206
1597266900000|2020-08-12 21:15:00|69359.2|69327|69355.5|69335.5|69362.6|69337.6|69352|69325.1|229
1597267200000|2020-08-12 21:20:00|69356.2|69336.2|69351.3|69309.7|69363.5|69339.1|69339.5|69300.9|239
1597267500000|2020-08-12 21:25:00|69348.8|69303.9|69347.4|69312.1|69357.4|69331.1|69343.5|69299.8|136
1597267800000|2020-08-12 21:30:00|69340|69320|69345.3|69325.3|69357|69328.2|69336.4|69306.9|137
1597268100000|2020-08-12 21:35:00|69350.7|69319.9|69343.5|69323.5|69356.9|69329.9|69341|69314.4|125
1597268400000|2020-08-12 21:40:00|69343.6|69323.6|69359.2|69319|69365.1|69330.6|69343.5|69313.5|179
1597268700000|2020-08-12 21:45:00|69354.1|69322.9|69356.2|69325.6|69368.6|69333|69347.3|69313.4|137
1597269000000|2020-08-12 21:50:00|69351.9|69331.9|69374.6|69320|69383.2|69333|69347.3|69314.1|213
1597269300000|2020-08-12 21:55:00|69377.4|69321.4|69381.1|69318.4|69392.7|69326.6|69368.5|69313.6|503
1597269600000|2020-08-12 22:00:00|69379.8|69319.6|69359|69322.7|69383.2|69326.9|69355.8|69311.6|359
1597269900000|2020-08-12 22:05:00|69359.5|69323|69364.6|69324.4|69371.3|69328.6|69358.5|69321.4|303
1597270200000|2020-08-12 22:10:00|69362.4|69322|69356.8|69320.1|69372.7|69330.5|69342.4|69317|395
1597270500000|2020-08-12 22:15:00|69348.1|69328.1|69366.1|69327.2|69375.8|69334.9|69348.1|69319.1|312
1597270800000|2020-08-12 22:20:00|69365.3|69327.7|69362.2|69327.6|69372.9|69330.8|69358.9|69321|247
1597271100000|2020-08-12 22:25:00|69358.9|69327.5|69363.4|69328.6|69368.6|69329.2|69356.7|69320.8|142
1597271400000|2020-08-12 22:30:00|69360.6|69328|69360.4|69329|69365.4|69335.8|69351|69324.2|192
1597271700000|2020-08-12 22:35:00|69353.9|69333.9|69361.4|69327.8|69365.7|69334.1|69351|69322.2|180
1597272000000|2020-08-12 22:40:00|69360.9|69327.9|69360|69326|69366.4|69332.8|69351|69322.3|206
1597272300000|2020-08-12 22:45:00|69361.6|69326.2|69350.2|69330.2|69363.1|69332.1|69349.2|69323.3|216
1597272600000|2020-08-12 22:50:00|69350|69330|69344.2|69324.2|69356.8|69330.8|69343.1|69321.6|248
1597272900000|2020-08-12 22:55:00|69347.2|69327.2|69346.7|69326.7|69355.3|69328.3|69344.1|69321.8|172
1597273200000|2020-08-12 23:00:00|69345.1|69325.1|69350.5|69330.5|69358.4|69332.1|69345.1|69324.4|331
1597273500000|2020-08-12 23:05:00|69352.2|69332.2|69357.6|69327.6|69359|69333.1|69347.4|69322.2|272
1597273800000|2020-08-12 23:10:00|69356.1|69326|69355.8|69324.3|69359|69332.2|69349.2|69323.2|160
1597274100000|2020-08-12 23:15:00|69356.7|69326.3|69350|69330|69356.7|69332.4|69348.2|69322|332
1597274400000|2020-08-12 23:20:00|69350.2|69330.2|69350.5|69330.5|69356.2|69331.9|69347|69322.4|259
1597274700000|2020-08-12 23:25:00|69349.7|69329.7|69350.1|69330.1|69357.9|69331.9|69348|69322.8|231
1597275000000|2020-08-12 23:30:00|69349.5|69329.5|69352|69332|69357.9|69333.2|69347.9|69322.8|353
1597275300000|2020-08-12 23:35:00|69352.2|69332.2|69349.6|69329.6|69357.2|69334.3|69349.2|69325.7|670
1597275600000|2020-08-12 23:40:00|69349.5|69329.5|69351.4|69331.4|69354.4|69334.4|69342|69322|681
1597275900000|2020-08-12 23:45:00|69351.3|69331.3|69348|69328|69354|69331.9|69342.5|69322.5|393
1597276200000|2020-08-12 23:50:00|69348.3|69328.3|69354.4|69334.4|69355.7|69335.7|69346.6|69326.6|333
1597276500000|2020-08-12 23:55:00|69355.2|69335.2|69356.8|69336.8|69360.3|69340.3|69351|69331|329
1597276800000|2020-08-13 00:00:00|69357.2|69337.2|69355.7|69335.7|69360.3|69340.3|69353.3|69333.3|522
1597277100000|2020-08-13 00:05:00|69356.2|69336.2|69329.5|69309.5|69357.6|69337.6|69329.2|69309.2|555
1597277400000|2020-08-13 00:10:00|69329.3|69309.3|69317.3|69297.3|69331.2|69311.2|69314.3|69294.3|533
1597277700000|2020-08-13 00:15:00|69317.2|69297.2|69315|69295|69322.4|69306.1|69310.7|69290.7|460
1597278000000|2020-08-13 00:20:00|69314.9|69294.9|69309.4|69289.4|69315.1|69297.5|69304.8|69287.9|503
1597278300000|2020-08-13 00:25:00|69309.6|69289.6|69298.2|69278.2|69312.5|69292.5|69286.6|69266.6|587
1597278600000|2020-08-13 00:30:00|69298.1|69278.1|69306.6|69286.6|69308.2|69288.2|69296|69276|492
1597278900000|2020-08-13 00:35:00|69306.9|69286.9|69306.1|69286.1|69310.8|69292|69301.6|69282.5|492
1597279200000|2020-08-13 00:40:00|69306|69286|69297.7|69277.7|69308|69292.4|69293.2|69277|471
1597279500000|2020-08-13 00:45:00|69297.6|69277.6|69308.6|69288.6|69309.6|69289.6|69290.3|69272.6|538
1597279800000|2020-08-13 00:50:00|69306.8|69286.8|69317.8|69297.8|69323.8|69307.6|69299.4|69279.8|611
1597280100000|2020-08-13 00:55:00|69317.9|69297.9|69309.2|69289.2|69322.5|69305.5|69306.6|69289|562
1597280400000|2020-08-13 01:00:00|69309.3|69289.3|69316.6|69296.6|69335.7|69315.7|69308.9|69288.9|784
1597280700000|2020-08-13 01:05:00|69316.5|69296.5|69311.8|69291.8|69325.2|69307.3|69304.7|69284.7|652
1597281000000|2020-08-13 01:10:00|69312.1|69292.1|69308.1|69288.1|69313.9|69295.1|69303.6|69283.6|627
1597281300000|2020-08-13 01:15:00|69309.8|69289.8|69324.1|69304.1|69330.9|69310.9|69308.5|69288.5|680
1597281600000|2020-08-13 01:20:00|69324.2|69304.2|69325.6|69315.6|69331.4|69317.9|69317.3|69303|465
1597281900000|2020-08-13 01:25:00|69325.7|69315.7|69325.1|69305.1|69330.5|69317.1|69318|69303.4|614
1597282200000|2020-08-13 01:30:00|69325.8|69305.8|69311.2|69291.2|69326.6|69310.3|69288.5|69273.9|924
1597282500000|2020-08-13 01:35:00|69306.3|69296.3|69328.3|69318.3|69343.7|69330.1|69303.8|69289.6|818
1597282800000|2020-08-13 01:40:00|69328.1|69318.1|69347.6|69337.6|69353.1|69338.3|69313.8|69301.2|764
1597283100000|2020-08-13 01:45:00|69347.7|69337.7|69340.4|69330.4|69364.6|69350.6|69335.4|69320.4|783
1597283400000|2020-08-13 01:50:00|69340.5|69330.5|69346.9|69336.9|69360.6|69347.1|69333.6|69323.6|750
1597283700000|2020-08-13 01:55:00|69347.1|69337.1|69349.5|69339.5|69354.1|69344.1|69334.2|69324.2|783
1597284000000|2020-08-13 02:00:00|69349.1|69339.1|69358.8|69348.8|69369.9|69356.7|69348.6|69338.6|715
1597284300000|2020-08-13 02:05:00|69359|69349|69381.2|69371.2|69391.3|69375.9|69357.9|69347.9|743
1597284600000|2020-08-13 02:10:00|69381.3|69371.3|69376.5|69366.5|69389.2|69379.2|69371.4|69361.4|637
1597284900000|2020-08-13 02:15:00|69376.7|69366.7|69360.5|69350.5|69377.5|69367.5|69359.9|69349.9|570
1597285200000|2020-08-13 02:20:00|69360.8|69350.8|69363.4|69353.4|69368.7|69358.7|69356.8|69346.8|476
1597285500000|2020-08-13 02:25:00|69363.5|69353.5|69361.8|69351.8|69364.5|69354.5|69352.9|69342.9|588
1597285800000|2020-08-13 02:30:00|69361.7|69351.7|69356.1|69346.1|69365.8|69355.8|69352.6|69342.6|580
1597286100000|2020-08-13 02:35:00|69356.3|69346.3|69364.8|69354.8|69365.2|69355.2|69345.7|69334.6|621
1597286400000|2020-08-13 02:40:00|69364.5|69354.5|69366.7|69356.7|69372.8|69362.8|69362|69349.1|605
1597286700000|2020-08-13 02:45:00|69367.4|69357.4|69367|69357|69377.4|69367.4|69363.1|69349.9|596
1597287000000|2020-08-13 02:50:00|69367.1|69357.1|69362.4|69352.4|69373.9|69363.9|69359.8|69349.8|587
1597287300000|2020-08-13 02:55:00|69362.1|69352.1|69358.8|69348.8|69370.7|69360.7|69358.7|69348.7|551
1597287600000|2020-08-13 03:00:00|69357.9|69347.9|69345.6|69335.6|69357.9|69347.9|69345.6|69335.6|561
1597287900000|2020-08-13 03:05:00|69345.8|69335.8|69353.6|69343.6|69355.9|69345.9|69340.3|69330.3|530
1597288200000|2020-08-13 03:10:00|69353.7|69343.7|69352.5|69342.5|69355.9|69343.9|69342|69330.3|450
1597288500000|2020-08-13 03:15:00|69352.3|69342.3|69350.4|69340.4|69359.8|69349.8|69350|69340|443
1597288800000|2020-08-13 03:20:00|69350.3|69340.3|69365.2|69355.2|69371.8|69356.7|69350.3|69337.7|532
1597289100000|2020-08-13 03:25:00|69365.1|69355.1|69372.1|69362.1|69380.1|69370.1|69365|69355|539
1597289400000|2020-08-13 03:30:00|69372.2|69362.2|69386.1|69376.1|69386.6|69376.6|69371.4|69359.7|477
1597289700000|2020-08-13 03:35:00|69384.8|69374.8|69380.4|69370.4|69388.1|69377.6|69379.8|69365.6|452
1597290000000|2020-08-13 03:40:00|69380.5|69370.5|69379.6|69369.6|69385.3|69375.2|69375.8|69362.6|395
1597290300000|2020-08-13 03:45:00|69379.5|69369.5|69386|69376|69388|69378|69376.1|69363.1|422
1597290600000|2020-08-13 03:50:00|69386.1|69376.1|69398|69388|69399.5|69389.5|69386|69376|499
1597290900000|2020-08-13 03:55:00|69397.8|69387.8|69398.9|69388.9|69401.9|69389.3|69394.5|69379.9|372
1597291200000|2020-08-13 04:00:00|69399|69389|69387.2|69377.2|69399.5|69389.5|69385.3|69372.8|366
1597291500000|2020-08-13 04:05:00|69387.4|69377.4|69392.6|69382.6|69393.1|69383.1|69385.8|69375.8|348
1597291800000|2020-08-13 04:10:00|69392.5|69382.5|69397.1|69387.1|69399.4|69389.4|69392.5|69382.5|316
1597292100000|2020-08-13 04:15:00|69397.4|69387.4|69397.9|69387.9|69400.2|69390.2|69392|69382|346
1597292400000|2020-08-13 04:20:00|69398|69388|69398.3|69388.3|69400.2|69390.2|69396.1|69386.1|274
1597292700000|2020-08-13 04:25:00|69398.2|69388.2|69397.2|69387.2|69403.9|69393.9|69397|69387|262
1597293000000|2020-08-13 04:30:00|69397.1|69387.1|69398.5|69388.5|69403|69393|69396.1|69386.1|269
1597293300000|2020-08-13 04:35:00|69398.6|69388.6|69399.2|69389.2|69402.3|69392.3|69395.6|69385.6|257
1597293600000|2020-08-13 04:40:00|69399.3|69389.3|69402.9|69392.9|69403.9|69393.9|69395.8|69385.8|348
1597293900000|2020-08-13 04:45:00|69403|69393|69399.9|69389.9|69410.2|69400.2|69399.2|69389.2|448
1597294200000|2020-08-13 04:50:00|69400|69390|69411.2|69401.2|69412.6|69402.6|69400|69390|420
1597294500000|2020-08-13 04:55:00|69410.7|69400.7|69408.7|69398.7|69415.9|69405.9|69404.7|69394.7|412
1597294800000|2020-08-13 05:00:00|69408.6|69398.6|69424.7|69414.7|69430.9|69418.3|69407.3|69397.3|516
1597295100000|2020-08-13 05:05:00|69424.6|69414.6|69421|69411|69426.1|69416.1|69416.5|69406.5|415
1597295400000|2020-08-13 05:10:00|69420.9|69410.9|69420.7|69410.7|69429.1|69419.1|69420.1|69410.1|459
1597295700000|2020-08-13 05:15:00|69420.8|69410.8|69408|69398|69423.8|69413.8|69404.7|69394.7|532
1597296000000|2020-08-13 05:20:00|69408.1|69398.1|69405.7|69395.7|69408.3|69398.3|69400.2|69390.2|476
1597296300000|2020-08-13 05:25:00|69405.9|69395.9|69399.1|69389.1|69405.9|69395.9|69393.3|69383.3|524
1597296600000|2020-08-13 05:30:00|69399|69389|69397.1|69387.1|69400.3|69390.3|69390.2|69380.2|570
1597296900000|2020-08-13 05:35:00|69397.5|69387.5|69395.3|69385.3|69397.7|69387.7|69388.1|69378.1|506
1597297200000|2020-08-13 05:40:00|69395.2|69385.2|69407.9|69397.9|69410.3|69400.3|69395.1|69385.1|513
1597297500000|2020-08-13 05:45:00|69407.8|69397.8|69400.1|69390.1|69415.3|69405.3|69399.4|69389.4|534
1597297800000|2020-08-13 05:50:00|69401.7|69391.7|69411|69401|69411|69401|69398.5|69388.5|478
1597298100000|2020-08-13 05:55:00|69411.2|69401.2|69400.6|69390.6|69414|69404|69400.5|69390.5|440
1597298400000|2020-08-13 06:00:00|69400.9|69390.9|69392.6|69382.6|69401.7|69391.7|69381.5|69371.5|696
1597298700000|2020-08-13 06:05:00|69392.8|69382.8|69390|69370|69397.6|69387.6|69384.4|69368.8|557
1597299000000|2020-08-13 06:10:00|69389.2|69369.2|69392.3|69382.3|69399.7|69388.1|69384.8|69367.3|673
1597299300000|2020-08-13 06:15:00|69392.5|69382.5|69383.9|69373.9|69396|69386|69378|69368|563
1597299600000|2020-08-13 06:20:00|69384|69374|69376.7|69366.7|69391.1|69381.1|69375.5|69365.5|591
1597299900000|2020-08-13 06:25:00|69377.5|69367.5|69365.3|69355.3|69377.7|69367.7|69359.1|69349.1|657
1597300200000|2020-08-13 06:30:00|69364.1|69354.1|69367.8|69357.8|69372.5|69362.5|69362.2|69352.2|665
1597300500000|2020-08-13 06:35:00|69367.9|69357.9|69385.6|69375.6|69391.2|69381.2|69365.1|69355.1|601
1597300800000|2020-08-13 06:40:00|69385.5|69375.5|69400.6|69390.6|69408.4|69398.4|69382.7|69372.7|629
1597301100000|2020-08-13 06:45:00|69400.9|69390.9|69405.2|69395.2|69411.4|69401.4|69398.2|69388.2|585
1597301400000|2020-08-13 06:50:00|69405.1|69395.1|69391.6|69381.6|69405.7|69395.7|69388.1|69378.1|495
1597301700000|2020-08-13 06:55:00|69391.2|69381.2|69392.5|69382.5|69396.9|69386.9|69382.9|69372.9|654
1597302000000|2020-08-13 07:00:00|69392.6|69382.6|69389.3|69379.3|69400.7|69390.7|69380.3|69370.3|639
1597302300000|2020-08-13 07:05:00|69390.1|69380.1|69387.1|69377.1|69399.8|69389.8|69382.9|69372.9|680
1597302600000|2020-08-13 07:10:00|69387.2|69377.2|69399.7|69389.7|69400|69390|69379.9|69369.9|604
1597302900000|2020-08-13 07:15:00|69399.3|69389.3|69397.6|69387.6|69407.8|69397.8|69394.9|69383.7|633
1597303200000|2020-08-13 07:20:00|69397.5|69387.5|69414.3|69404.3|69420.8|69410.8|69397.5|69387.5|620
1597303500000|2020-08-13 07:25:00|69413.8|69403.8|69408.5|69398.5|69413.8|69403.8|69394.5|69384.5|671
1597303800000|2020-08-13 07:30:00|69408.6|69398.6|69403.6|69393.6|69419.1|69409.1|69403.3|69393.3|670
1597304100000|2020-08-13 07:35:00|69403.3|69393.3|69397.1|69387.1|69409.6|69399.6|69396.5|69386.5|529
1597304400000|2020-08-13 07:40:00|69397|69387|69395|69385|69403.5|69393.5|69393.8|69383.8|579
1597304700000|2020-08-13 07:45:00|69395.1|69385.1|69396.7|69386.7|69400.2|69390.2|69382.5|69372.5|572
1597305000000|2020-08-13 07:50:00|69395.6|69385.6|69425.3|69415.3|69425.4|69415.4|69395.1|69385.1|615
1597305300000|2020-08-13 07:55:00|69425.5|69415.5|69405.5|69395.5|69427.8|69417.8|69404.4|69394.4|598
1597305600000|2020-08-13 08:00:00|69405.6|69395.6|69420.2|69410.2|69420.8|69410.8|69396.9|69386.9|622
1597305900000|2020-08-13 08:05:00|69419.8|69409.8|69422.1|69412.1|69429.8|69415.6|69415.3|69405.3|630
1597306200000|2020-08-13 08:10:00|69422|69412|69413.6|69403.6|69427.7|69417.7|69411.5|69400.8|583
1597306500000|2020-08-13 08:15:00|69413.7|69403.7|69422.7|69412.7|69422.9|69412.9|69408.9|69398.9|533
1597306800000|2020-08-13 08:20:00|69421.9|69411.9|69416.8|69406.8|69424.8|69414.8|69406.4|69396.4|482
1597307100000|2020-08-13 08:25:00|69416.7|69406.7|69419|69409|69422.9|69412.9|69414.2|69404.2|528
1597307400000|2020-08-13 08:30:00|69419.4|69409.4|69407.6|69397.6|69423.9|69413.9|69403.9|69393.9|529
1597307700000|2020-08-13 08:35:00|69407.7|69397.7|69398.5|69388.5|69412.2|69402.2|69398.5|69388.5|456
1597308000000|2020-08-13 08:40:00|69398.6|69388.6|69391.2|69381.2|69402|69392|69390.7|69380.7|564
1597308300000|2020-08-13 08:45:00|69391|69381|69381.5|69371.5|69392.5|69382.5|69377.3|69367.3|534
1597308600000|2020-08-13 08:50:00|69381.6|69371.6|69383.3|69373.3|69385.9|69375.9|69378|69368|575
1597308900000|2020-08-13 08:55:00|69383.2|69373.2|69388|69378|69391.4|69381.4|69381.8|69371.8|487
1597309200000|2020-08-13 09:00:00|69388.3|69378.3|69401.8|69391.8|69403.6|69393.6|69386.1|69376.1|527
1597309500000|2020-08-13 09:05:00|69401.5|69391.5|69402.1|69392.1|69403|69393|69396.9|69386.9|442
1597309800000|2020-08-13 09:10:00|69402.3|69392.3|69415.5|69405.5|69420.1|69410.1|69396.6|69386.6|520
1597310100000|2020-08-13 09:15:00|69415.7|69405.7|69412.5|69402.5|69418.9|69408.9|69409.1|69399.1|443
1597310400000|2020-08-13 09:20:00|69412.6|69402.6|69408.8|69398.8|69413.8|69403.8|69403.1|69393.1|503
1597310700000|2020-08-13 09:25:00|69408.7|69398.7|69420.5|69410.5|69421.5|69411.5|69406.8|69396.8|375
1597311000000|2020-08-13 09:30:00|69421|69411|69416|69406|69422.3|69412.3|69411.9|69401.9|484
1597311300000|2020-08-13 09:35:00|69415.7|69405.7|69424.5|69414.5|69424.7|69414.7|69408.6|69398.6|571
1597311600000|2020-08-13 09:40:00|69424.1|69414.1|69419.4|69409.4|69437.3|69423.9|69416.8|69406.8|506
1597311900000|2020-08-13 09:45:00|69419.1|69409.1|69418.8|69408.8|69420.9|69410.9|69408.6|69398.6|525
1597312200000|2020-08-13 09:50:00|69418.9|69408.9|69419|69409|69422.4|69412.4|69413.7|69403.7|551
1597312500000|2020-08-13 09:55:00|69418.8|69408.8|69438.8|69428.8|69449.2|69433.1|69416.4|69406.4|493
1597312800000|2020-08-13 10:00:00|69438.9|69428.9|69434|69424|69439.5|69429.5|69433|69423|372
1597313100000|2020-08-13 10:05:00|69434.1|69424.1|69431.3|69411.3|69434.5|69424.5|69424.6|69410.4|345
1597313400000|2020-08-13 10:10:00|69431.4|69411.4|69422|69412|69432|69417.1|69414.2|69404.2|426
1597313700000|2020-08-13 10:15:00|69421.9|69411.9|69417.3|69407.3|69427.2|69417.2|69416.2|69406.2|364
1597314000000|2020-08-13 10:20:00|69417.2|69407.2|69409.3|69399.3|69421.7|69407.3|69408.5|69398.5|430
1597314300000|2020-08-13 10:25:00|69409.2|69399.2|69412.4|69402.4|69416.6|69406.6|69403.5|69393.5|570
1597314600000|2020-08-13 10:30:00|69412.2|69402.2|69403.4|69393.4|69422.3|69407.4|69400.7|69390.7|508
1597314900000|2020-08-13 10:35:00|69403.3|69393.3|69411.8|69401.8|69417.6|69407.6|69402.5|69392.5|534
1597315200000|2020-08-13 10:40:00|69411.7|69401.7|69422.3|69412.3|69426.7|69412.3|69409.5|69396.5|472
1597315500000|2020-08-13 10:45:00|69421.9|69411.9|69414.4|69404.4|69423.7|69413.7|69411.3|69401.3|459
1597315800000|2020-08-13 10:50:00|69414.5|69404.5|69411.1|69401.1|69416.1|69406.1|69410.3|69400.3|353
1597316100000|2020-08-13 10:55:00|69411.8|69401.8|69435.5|69425.5|69436.9|69426.9|69410.5|69400.5|508
1597316400000|2020-08-13 11:00:00|69435.3|69425.3|69432.2|69422.2|69440.5|69427.9|69421.6|69411.6|627
1597316700000|2020-08-13 11:05:00|69432.3|69422.3|69436.7|69426.7|69441.6|69426.7|69424.3|69409|569
1597317000000|2020-08-13 11:10:00|69436.6|69426.6|69438.8|69428.8|69445.5|69432.7|69435.6|69420.7|501
1597317300000|2020-08-13 11:15:00|69438.7|69428.7|69442.7|69432.7|69449.5|69438.4|69438.6|69425.6|511
1597317600000|2020-08-13 11:20:00|69443.1|69433.1|69451.8|69431.8|69452|69439.3|69441.7|69429.7|450
1597317900000|2020-08-13 11:25:00|69451.9|69431.9|69443.2|69433.2|69451.9|69438.2|69439.6|69425.3|467
1597318200000|2020-08-13 11:30:00|69443.1|69433.1|69443.2|69433.2|69449.4|69439.4|69438.8|69424.2|510
1597318500000|2020-08-13 11:35:00|69443.1|69433.1|69445.7|69435.7|69452.1|69438.4|69437.2|69423.2|547
1597318800000|2020-08-13 11:40:00|69445|69435|69446.7|69436.7|69452.4|69437.9|69439.5|69425.8|529
1597319100000|2020-08-13 11:45:00|69446.5|69436.5|69445.7|69435.7|69452.4|69439.4|69444|69431.5|478
1597319400000|2020-08-13 11:50:00|69446.1|69436.1|69434|69424|69450.7|69436.4|69433.4|69417.7|593
1597319700000|2020-08-13 11:55:00|69433.9|69423.9|69439.2|69429.2|69446.4|69432.8|69431.7|69416.7|578
1597320000000|2020-08-13 12:00:00|69439.3|69429.3|69451.7|69431.7|69452.5|69438.3|69437.4|69423.6|650
1597320300000|2020-08-13 12:05:00|69451.4|69431.4|69451.4|69441.4|69456.9|69441.8|69444.4|69428.3|584
1597320600000|2020-08-13 12:10:00|69451.2|69441.2|69446.6|69436.6|69453.2|69441.2|69442.6|69427.9|600
1597320900000|2020-08-13 12:15:00|69446.8|69436.8|69443.5|69433.5|69454.9|69440.7|69443.5|69428.9|573
1597321200000|2020-08-13 12:20:00|69449.1|69429.1|69445.6|69435.6|69454.9|69439.6|69440.1|69424.7|598
1597321500000|2020-08-13 12:25:00|69445.8|69435.8|69438.3|69418.3|69454.6|69439.4|69437.6|69417.6|610
1597321800000|2020-08-13 12:30:00|69438.5|69418.5|69440.9|69420.9|69445|69430.2|69426.2|69411.5|816
1597322100000|2020-08-13 12:35:00|69441.7|69421.7|69430.9|69410.9|69444.3|69429.3|69424.7|69410.4|721
1597322400000|2020-08-13 12:40:00|69430.8|69410.8|69425.8|69405.8|69431.5|69416.9|69417.4|69401.9|680
1597322700000|2020-08-13 12:45:00|69421.2|69411.2|69420.2|69410.2|69430.7|69415.5|69417.5|69401.5|664
1597323000000|2020-08-13 12:50:00|69420|69410|69424.1|69414.1|69429.8|69415.3|69418.1|69404.5|605
1597323300000|2020-08-13 12:55:00|69423.7|69413.7|69413.9|69403.9|69427.9|69413.9|69411.7|69397.4|736
1597323600000|2020-08-13 13:00:00|69413.2|69403.2|69447|69427|69447|69432.3|69412.4|69399.2|767
1597323900000|2020-08-13 13:05:00|69446.8|69426.8|69447.4|69437.4|69456.6|69442.6|69442.1|69426.8|734
1597324200000|2020-08-13 13:10:00|69447.7|69437.7|69446.8|69436.8|69454.9|69442|69441.9|69427|661
1597324500000|2020-08-13 13:15:00|69447.1|69437.1|69431.3|69421.3|69452.3|69438.7|69429.8|69415.7|630
1597324800000|2020-08-13 13:20:00|69431.4|69421.4|69419.7|69409.7|69432.6|69421.4|69419.7|69405.4|587
1597325100000|2020-08-13 13:25:00|69419.6|69409.6|69428.3|69418.3|69438.1|69423.5|69418|69408|703
1597325400000|2020-08-13 13:30:00|69428.2|69418.2|69429.2|69419.2|69440|69427.7|69426.9|69414.3|830
1597325700000|2020-08-13 13:35:00|69429.4|69419.4|69420.5|69410.5|69437.2|69422.2|69418.3|69408.3|702
1597326000000|2020-08-13 13:40:00|69420.3|69410.3|69421.8|69411.8|69434.7|69422|69418.9|69405.8|788
1597326300000|2020-08-13 13:45:00|69421.1|69411.1|69421.5|69411.5|69427.2|69417.2|69413.5|69398.4|733
1597326600000|2020-08-13 13:50:00|69421.6|69411.6|69428.1|69418.1|69438.7|69424.9|69420.5|69410.5|759
1597326900000|2020-08-13 13:55:00|69427.8|69417.8|69429.1|69409.1|69433.7|69418.6|69411.7|69398|799
1597327200000|2020-08-13 14:00:00|69429.2|69409.2|69428.7|69418.7|69432.6|69420.1|69422.7|69408.7|784
1597327500000|2020-08-13 14:05:00|69427.6|69417.6|69427.6|69407.6|69433.6|69419.9|69414.5|69400.4|792
1597327800000|2020-08-13 14:10:00|69427.5|69407.5|69418.8|69408.8|69429.3|69414.4|69414.9|69400.2|671
1597328100000|2020-08-13 14:15:00|69418.7|69408.7|69419.1|69399.1|69432|69418.5|69418.7|69399|733
1597328400000|2020-08-13 14:20:00|69419.3|69399.3|69422.5|69412.5|69428|69414.4|69417.4|69399.2|726
1597328700000|2020-08-13 14:25:00|69422|69412|69421|69401|69427.6|69412.7|69411.3|69395.3|698
1597329000000|2020-08-13 14:30:00|69416.5|69406.5|69425.3|69415.3|69430.9|69416|69410.9|69397.3|669
1597329300000|2020-08-13 14:35:00|69425.5|69415.5|69442.3|69422.3|69442.4|69425.9|69424.5|69409.1|643
1597329600000|2020-08-13 14:40:00|69442|69422|69452.4|69432.4|69452.4|69436.3|69432.8|69418|641
1597329900000|2020-08-13 14:45:00|69452.2|69432.2|69444.5|69424.5|69458|69443|69434.7|69423.3|618
1597330200000|2020-08-13 14:50:00|69444.4|69424.4|69450.3|69430.3|69451.9|69437.2|69435.2|69420.2|743
1597330500000|2020-08-13 14:55:00|69450.2|69430.2|69449.5|69439.5|69457.3|69442.4|69440.4|69425.8|856
1597330800000|2020-08-13 15:00:00|69449.3|69439.3|69452.5|69442.5|69459.5|69444.5|69447.1|69432.1|684
1597331100000|2020-08-13 15:05:00|69452.4|69442.4|69442.4|69422.4|69456.9|69442.5|69437.6|69422.3|641
1597331400000|2020-08-13 15:10:00|69442.5|69422.5|69440.5|69420.5|69447.1|69432.7|69434.3|69419.2|591
1597331700000|2020-08-13 15:15:00|69440.6|69420.6|69445.8|69435.8|69455|69440.3|69436.7|69420.4|560
1597332000000|2020-08-13 15:20:00|69446|69436|69457.5|69437.5|69463.7|69448.6|69442.9|69428.8|583
1597332300000|2020-08-13 15:25:00|69457.7|69437.7|69452.5|69432.5|69458|69443.8|69443.2|69428.2|612
1597332600000|2020-08-13 15:30:00|69452.3|69432.3|69486.1|69466.1|69488.8|69472.5|69443.5|69428.6|710
1597332900000|2020-08-13 15:35:00|69486.2|69466.2|69472.8|69462.8|69488.1|69472.5|69469.8|69454.3|684
1597333200000|2020-08-13 15:40:00|69472.9|69462.9|69474.5|69454.5|69485.5|69470.3|69467.5|69452.5|529
1597333500000|2020-08-13 15:45:00|69474.6|69454.6|69489.2|69469.2|69492.6|69477|69469.7|69454.3|523
1597333800000|2020-08-13 15:50:00|69489.1|69469.1|69480|69470|69489.1|69473.2|69474.7|69459.7|546
1597334100000|2020-08-13 15:55:00|69479.9|69469.9|69476.7|69456.7|69485.3|69470.5|69468.9|69452.7|505
1597334400000|2020-08-13 16:00:00|69476.5|69456.5|69476.8|69456.8|69479.8|69465|69469.6|69453.7|396
1597334700000|2020-08-13 16:05:00|69476.7|69456.7|69469.3|69449.3|69477.2|69462.4|69464.2|69449.2|543
1597335000000|2020-08-13 16:10:00|69469.6|69449.6|69464.7|69444.7|69475.8|69460.9|69457|69442.1|428
1597335300000|2020-08-13 16:15:00|69464.8|69444.8|69466.2|69446.2|69471.7|69455.8|69457.6|69442.1|361
1597335600000|2020-08-13 16:20:00|69466.1|69446.1|69467|69447|69472.9|69456.1|69459.9|69445.1|393
1597335900000|2020-08-13 16:25:00|69467.1|69447.1|69470.6|69450.6|69471.6|69456.1|69459.2|69444.1|377
1597336200000|2020-08-13 16:30:00|69470.5|69450.5|69453.7|69443.7|69473|69458.7|69452.8|69438.7|398
1597336500000|2020-08-13 16:35:00|69453.8|69443.8|69451|69441|69463.9|69448.1|69450.8|69436.2|457
1597336800000|2020-08-13 16:40:00|69451.2|69441.2|69447.8|69437.8|69458.9|69443.9|69446.7|69432.9|441
1597337100000|2020-08-13 16:45:00|69448.1|69438.1|69453.7|69443.7|69459.2|69443.9|69444.8|69430.5|451
1597337400000|2020-08-13 16:50:00|69453.8|69443.8|69457.4|69437.4|69469.3|69454.1|69452.2|69437.1|446
1597337700000|2020-08-13 16:55:00|69457.6|69437.6|69462|69442|69466.8|69450.2|69455.4|69436.1|426
1597338000000|2020-08-13 17:00:00|69462.3|69442.3|69457.8|69447.8|69464.3|69449.3|69453.6|69437.1|500
1597338300000|2020-08-13 17:05:00|69457.7|69447.7|69479.8|69459.8|69480|69460|69456.2|69440.4|590
1597338600000|2020-08-13 17:10:00|69479.7|69459.7|69486.4|69466.4|69489.2|69474.1|69473.5|69458.2|590
1597338900000|2020-08-13 17:15:00|69486.5|69466.5|69498.7|69478.7|69499.2|69485|69479.6|69464.8|567
1597339200000|2020-08-13 17:20:00|69498.6|69478.6|69499.9|69479.9|69500.2|69484.8|69483.5|69467|548
1597339500000|2020-08-13 17:25:00|69500|69480|69513.3|69503.3|69514|69503.5|69495|69479.7|649
1597339800000|2020-08-13 17:30:00|69513.1|69503.1|69519.8|69509.8|69526.7|69511.1|69509.1|69493.5|637
1597340100000|2020-08-13 17:35:00|69519.7|69509.7|69515.4|69505.4|69526.4|69512|69513.6|69498.3|551
1597340400000|2020-08-13 17:40:00|69515.5|69505.5|69506.1|69486.1|69526|69511.3|69501.4|69486.1|567
1597340700000|2020-08-13 17:45:00|69506|69486|69502.4|69492.4|69509.5|69494.3|69496|69480.7|578
1597341000000|2020-08-13 17:50:00|69502.7|69492.7|69517|69507|69522.8|69508|69502.4|69487.2|601
1597341300000|2020-08-13 17:55:00|69516.9|69506.9|69511.6|69491.6|69520.9|69507.1|69502.3|69487.6|560
1597341600000|2020-08-13 18:00:00|69511.7|69491.7|69524.9|69504.9|69526.1|69511.5|69503.3|69488.4|610
1597341900000|2020-08-13 18:05:00|69525.3|69505.3|69527.7|69507.7|69529|69514.5|69516.4|69501.2|525
1597342200000|2020-08-13 18:10:00|69527.5|69507.5|69528.9|69508.9|69529.3|69515.3|69521.8|69506.7|547
1597342500000|2020-08-13 18:15:00|69528.4|69508.4|69530.9|69510.9|69533.3|69518.3|69521.4|69506.4|658
1597342800000|2020-08-13 18:20:00|69531.2|69511.2|69536.1|69516.1|69544.9|69529|69519.4|69505.4|745
1597343100000|2020-08-13 18:25:00|69536.4|69516.4|69538|69518|69540.4|69525.9|69530.9|69512.8|583
1597343400000|2020-08-13 18:30:00|69537.8|69517.8|69539.6|69519.6|69540|69525.2|69529.9|69515.1|544
1597343700000|2020-08-13 18:35:00|69540|69520|69538.1|69528.1|69545.1|69530.1|69530.7|69514.9|606
1597344000000|2020-08-13 18:40:00|69538|69528|69538.2|69518.2|69541.9|69528|69526.5|69511.3|501
1597344300000|2020-08-13 18:45:00|69538|69518|69528.5|69508.5|69538|69520.6|69522.8|69506.9|622
1597344600000|2020-08-13 18:50:00|69528.4|69508.4|69519.4|69499.4|69532.4|69517.3|69514.5|69499.4|586
1597344900000|2020-08-13 18:55:00|69519.6|69499.6|69525.1|69505.1|69526|69506.7|69511.1|69495|733
1597345200000|2020-08-13 19:00:00|69525|69505|69524.9|69504.9|69529.7|69512.6|69519.3|69499.3|595
1597345500000|2020-08-13 19:05:00|69524.8|69504.8|69530|69510|69530.5|69510.5|69523.8|69503.8|586
1597345800000|2020-08-13 19:10:00|69530.2|69510.2|69536.1|69516.1|69539.4|69523|69529.3|69509.3|606
1597346100000|2020-08-13 19:15:00|69536|69516|69533.8|69513.8|69538.8|69520.7|69528.5|69508.5|617
1597346400000|2020-08-13 19:20:00|69533.9|69513.9|69524.9|69504.9|69537.8|69517.8|69521.8|69504.7|557
1597346700000|2020-08-13 19:25:00|69525.1|69505.1|69521.8|69501.8|69527.2|69511.7|69518.8|69501.5|437
1597347000000|2020-08-13 19:30:00|69520.1|69500.1|69524.6|69504.6|69527.4|69507.4|69516.6|69499.5|418
1597347300000|2020-08-13 19:35:00|69524.4|69504.4|69526.2|69506.2|69526.7|69506.7|69522|69502|452
1597347600000|2020-08-13 19:40:00|69525.8|69505.8|69523|69503|69526.7|69511|69517.3|69502.4|471
1597347900000|2020-08-13 19:45:00|69522.9|69502.9|69525.4|69505.4|69526.1|69506.1|69522.9|69502.9|483
1597348200000|2020-08-13 19:50:00|69525.1|69505.1|69525.7|69505.7|69526.6|69510.9|69520.2|69501.8|483
1597348500000|2020-08-13 19:55:00|69525.8|69505.8|69521.6|69501.6|69526.1|69511.1|69518.3|69501.2|437
1597348800000|2020-08-13 20:00:00|69521.4|69501.4|69516|69496|69521.7|69501.7|69515.5|69495.5|247
1597349100000|2020-08-13 20:05:00|69516.3|69496.3|69513.7|69493.7|69517.1|69497.1|69511.4|69491.4|218
1597349400000|2020-08-13 20:10:00|69513.4|69493.4|69506.4|69486.4|69514.2|69494.2|69505.6|69485.6|213
1597349700000|2020-08-13 20:15:00|69506.5|69486.5|69506|69486|69507.3|69487.3|69505.9|69485.9|170
1597350000000|2020-08-13 20:20:00|69506.1|69486.1|69506.7|69486.7|69507|69491.8|69501.6|69485.7|94
1597350300000|2020-08-13 20:25:00|69506.6|69486.6|69510.5|69490.5|69511.1|69491.1|69506.5|69486.5|213
1597350600000|2020-08-13 20:30:00|69510.3|69490.3|69510.3|69490.3|69512.4|69492.4|69509.3|69489.3|230
1597350900000|2020-08-13 20:35:00|69510.2|69490.2|69509.5|69489.5|69510.8|69490.8|69508.7|69488.7|209
1597351200000|2020-08-13 20:40:00|69509.6|69489.6|69509.5|69489.5|69510.5|69490.5|69508.6|69488.6|212
1597351500000|2020-08-13 20:45:00|69509.6|69489.6|69509.3|69489.3|69511.5|69491.5|69508|69488|287
1597351800000|2020-08-13 20:50:00|69509.5|69489.5|69507|69487|69510.7|69490.7|69506.4|69486.4|215
1597352100000|2020-08-13 20:55:00|69508|69488|69528.2|69428.4|69528.2|69490.7|69494.6|69422.2|275
1597352400000|2020-08-13 21:00:00|69528|69430.5|69539.5|69438.3|69544.5|69440.9|69526.7|69428|64
1597352700000|2020-08-13 21:05:00|69544.1|69415.6|69538.3|69449.2|69546.5|69451|69532.2|69415.6|92
1597353000000|2020-08-13 21:10:00|69538.4|69449.3|69523.4|69445|69543.5|69457.2|69506.7|69437.9|179
1597353300000|2020-08-13 21:15:00|69524.5|69445.4|69522.7|69445.1|69527.9|69448|69512.9|69436.2|114
1597353600000|2020-08-13 21:20:00|69518.6|69445|69517.1|69446.2|69530.9|69449.4|69504.4|69432.4|118
1597353900000|2020-08-13 21:25:00|69506.8|69446.4|69516.9|69447.5|69522.6|69449.5|69503.9|69431.3|132
1597354200000|2020-08-13 21:30:00|69506.2|69446.8|69517|69438.9|69517|69450.6|69500|69437.9|127
1597354500000|2020-08-13 21:35:00|69511|69442.9|69535.1|69449.7|69542.4|69454|69500|69441.4|178
1597354800000|2020-08-13 21:40:00|69535.4|69449.3|69534.4|69449.5|69541.8|69451.5|69526.3|69439.4|156
1597355100000|2020-08-13 21:45:00|69521.6|69449.6|69533.5|69449.6|69537.7|69456.4|69521.6|69445.1|215
1597355400000|2020-08-13 21:50:00|69533.7|69449.7|69534.5|69454.8|69540.3|69458.6|69530.3|69445.4|202
1597355700000|2020-08-13 21:55:00|69536.4|69455|69536.8|69459.8|69542.4|69460.7|69533.6|69452.1|133
1597356000000|2020-08-13 22:00:00|69535.6|69463.2|69527.6|69457.9|69542.6|69470.5|69524.9|69448.3|281
1597356300000|2020-08-13 22:05:00|69527.5|69459|69532.7|69464.9|69542.1|69471.9|69527.5|69448.6|337
1597356600000|2020-08-13 22:10:00|69530.2|69467.2|69542.1|69482|69545.3|69483.4|69516.8|69452.1|407
1597356900000|2020-08-13 22:15:00|69543.6|69476.6|69537.5|69483.9|69544.8|69488.2|69528.8|69474.7|320
1597357200000|2020-08-13 22:20:00|69533.4|69489|69532.2|69483.6|69541.7|69489.9|69528.1|69464.1|270
1597357500000|2020-08-13 22:25:00|69532.4|69483.8|69530.1|69478.1|69539.7|69488.6|69522.1|69465.8|348
1597357800000|2020-08-13 22:30:00|69530.2|69477.5|69526.4|69478|69535.8|69482.6|69517.7|69468.6|266
1597358100000|2020-08-13 22:35:00|69525.4|69477.5|69517.2|69479.6|69531.9|69483.3|69517.2|69472.1|216
1597358400000|2020-08-13 22:40:00|69529.6|69482.9|69520.7|69478.4|69530.5|69484.9|69512.9|69469.8|213
1597358700000|2020-08-13 22:45:00|69527.4|69483.5|69512.1|69480.1|69528.5|69488.9|69507.9|69473.9|162
1597359000000|2020-08-13 22:50:00|69508.6|69488.6|69521.4|69477.9|69533.8|69489.5|69507.6|69474.6|157
1597359300000|2020-08-13 22:55:00|69523|69480.5|69516.9|69477.3|69528|69488.4|69507.9|69466.3|171
1597359600000|2020-08-13 23:00:00|69512.4|69476.9|69509.2|69475.7|69523.1|69485.3|69502.1|69463.2|316
1597359900000|2020-08-13 23:05:00|69509.4|69479.8|69512.7|69467.5|69522.9|69483.6|69500|69462.6|392
1597360200000|2020-08-13 23:10:00|69511.4|69468.6|69487|69467|69519.2|69477.8|69485|69447.7|471
1597360500000|2020-08-13 23:15:00|69487.3|69467.3|69498.5|69464.2|69506.7|69470.2|69464.8|69444.8|536
1597360800000|2020-08-13 23:20:00|69498|69464|69488.8|69468.8|69504.5|69472.2|69485.9|69460.8|649
1597361100000|2020-08-13 23:25:00|69487.8|69467.8|69488.5|69468.5|69491.4|69471.4|69485.5|69465.5|373
1597361400000|2020-08-13 23:30:00|69487.9|69467.9|69486.1|69466.1|69494.8|69472.4|69484.3|69458.8|439
1597361700000|2020-08-13 23:35:00|69487.8|69467.8|69482.6|69462.6|69489.6|69469.6|69481.8|69461.8|373
1597362000000|2020-08-13 23:40:00|69482.7|69462.7|69482.1|69462.1|69483.9|69463.9|69479.1|69459.1|420
1597362300000|2020-08-13 23:45:00|69481.8|69461.8|69481.5|69461.5|69483.1|69463.1|69473.2|69444.7|462
1597362600000|2020-08-13 23:50:00|69481.3|69461.3|69480.2|69460.2|69483|69463|69479.2|69459.2|482
1597362900000|2020-08-13 23:55:00|69480|69460|69478|69458|69483.7|69463.7|69476.1|69456.1|382
1597363200000|2020-08-14 00:00:00|69477|69457|69498.7|69478.7|69515|69495|69474.6|69454.6|578
1597363500000|2020-08-14 00:05:00|69498.5|69478.5|69476.4|69456.4|69501.3|69481.3|69476.3|69456.3|426
1597363800000|2020-08-14 00:10:00|69476.3|69456.3|69475.6|69455.6|69477.3|69457.3|69469.1|69449.1|351
1597364100000|2020-08-14 00:15:00|69475.4|69455.4|69476.7|69456.7|69478.8|69458.8|69475.3|69455.3|198
1597364400000|2020-08-14 00:20:00|69476.9|69456.9|69476|69456|69480.9|69460.9|69470.4|69450.4|402
1597364700000|2020-08-14 00:25:00|69476.1|69456.1|69486.4|69466.4|69498.9|69478.9|69474.7|69454.7|398
1597365000000|2020-08-14 00:30:00|69486|69466|69487.5|69467.5|69489.5|69469.5|69482.8|69462.8|287
1597365300000|2020-08-14 00:35:00|69487.4|69467.4|69481.9|69461.9|69488|69468|69473.5|69453.5|321
1597365600000|2020-08-14 00:40:00|69481.8|69461.8|69488|69468|69489.2|69469.2|69480.3|69460.3|314
1597365900000|2020-08-14 00:45:00|69487.9|69467.9|69499.6|69479.6|69508.6|69488.6|69484.8|69464.8|442
1597366200000|2020-08-14 00:50:00|69499.7|69479.7|69501.4|69481.4|69502.1|69485.4|69495.4|69476.6|392
1597366500000|2020-08-14 00:55:00|69501.3|69481.3|69497.6|69477.6|69501.5|69481.5|69486.5|69466.5|419
1597366800000|2020-08-14 01:00:00|69497.2|69477.2|69494.2|69474.2|69505.7|69485.7|69490.6|69470.6|678
1597367100000|2020-08-14 01:05:00|69494|69474|69487.1|69467.1|69501|69481|69481.4|69461.4|589
1597367400000|2020-08-14 01:10:00|69486.7|69466.7|69478.5|69458.5|69491.7|69471.7|69476.9|69456.9|634
1597367700000|2020-08-14 01:15:00|69478.8|69458.8|69502.6|69482.6|69504.8|69484.8|69474.4|69454.4|692
1597368000000|2020-08-14 01:20:00|69501.5|69481.5|69489.7|69469.7|69504.6|69484.6|69482.4|69466.7|693
1597368300000|2020-08-14 01:25:00|69489.8|69469.8|69487.1|69467.1|69496.3|69476.3|69481.8|69462.9|715
1597368600000|2020-08-14 01:30:00|69487.8|69467.8|69482|69462|69492.8|69472.8|69467.6|69450.4|852
1597368900000|2020-08-14 01:35:00|69482.3|69462.3|69480.5|69460.5|69484.6|69469.3|69466|69451.5|667
1597369200000|2020-08-14 01:40:00|69475.2|69465.2|69474.7|69454.7|69485.2|69470.5|69464.5|69450.3|620
1597369500000|2020-08-14 01:45:00|69474.6|69454.6|69446.4|69436.4|69476.1|69462.1|69443.6|69433.6|683
1597369800000|2020-08-14 01:50:00|69446.3|69436.3|69462.1|69452.1|69471.4|69456.4|69446.3|69436.3|632
1597370100000|2020-08-14 01:55:00|69462.2|69452.2|69458.6|69438.6|69466.3|69452.9|69455.6|69437.6|587
1597370400000|2020-08-14 02:00:00|69458.8|69438.8|69475.2|69465.2|69490.4|69470.9|69458.8|69438.8|668
1597370700000|2020-08-14 02:05:00|69475.3|69465.3|69474.4|69464.4|69482.1|69471.1|69468.3|69454.3|559
1597371000000|2020-08-14 02:10:00|69474|69464|69470.6|69460.6|69484.4|69468.5|69464.6|69454.6|534
1597371300000|2020-08-14 02:15:00|69470.5|69460.5|69475.4|69465.4|69477.9|69465.5|69459.2|69443.8|582
1597371600000|2020-08-14 02:20:00|69475.3|69465.3|69479.2|69469.2|69484.6|69470.6|69471.9|69457.3|479
1597371900000|2020-08-14 02:25:00|69479.3|69469.3|69477.5|69467.5|69483|69473|69472.8|69460.7|394
1597372200000|2020-08-14 02:30:00|69478.1|69468.1|69464.2|69454.2|69478.1|69468.1|69454|69439.5|656
1597372500000|2020-08-14 02:35:00|69463.8|69453.8|69468.1|69458.1|69470.6|69460.6|69462.4|69452.4|573
1597372800000|2020-08-14 02:40:00|69468|69458|69464.2|69454.2|69471.4|69458.2|69462.3|69451.2|435
1597373100000|2020-08-14 02:45:00|69464.1|69454.1|69458.7|69448.7|69468.1|69458.1|69457.4|69447.4|425
1597373400000|2020-08-14 02:50:00|69458.6|69448.6|69458.3|69448.3|69463.1|69453.1|69453.8|69443.8|507
1597373700000|2020-08-14 02:55:00|69458.4|69448.4|69453.4|69443.4|69464.8|69454.3|69451.8|69441.8|611
1597374000000|2020-08-14 03:00:00|69453.6|69443.6|69460.5|69450.5|69467.2|69453.1|69451.4|69441.4|584
1597374300000|2020-08-14 03:05:00|69460.4|69450.4|69465.3|69455.3|69470|69460|69460.2|69449.8|436
1597374600000|2020-08-14 03:10:00|69464.8|69454.8|69458.4|69448.4|69466.5|69456.5|69456.7|69445|342
1597374900000|2020-08-14 03:15:00|69458.2|69448.2|69458.1|69448.1|69466.1|69452.1|69453.8|69443.8|412
1597375200000|2020-08-14 03:20:00|69458.2|69448.2|69452.6|69442.6|69458.8|69448.8|69452.6|69442.6|350
1597375500000|2020-08-14 03:25:00|69452.5|69442.5|69454.9|69444.9|69456.7|69446.7|69452.5|69442.5|318
1597375800000|2020-08-14 03:30:00|69454.8|69444.8|69454.4|69444.4|69466.9|69452.2|69452.9|69442.8|339
1597376100000|2020-08-14 03:35:00|69454.5|69444.5|69455|69445|69459.3|69449.3|69452.7|69442.7|293
1597376400000|2020-08-14 03:40:00|69454.8|69444.8|69451.4|69441.4|69457.1|69444.9|69450.3|69437|337
1597376700000|2020-08-14 03:45:00|69451.3|69441.3|69452.1|69442.1|69453.4|69443.4|69447.8|69437.8|307
1597377000000|2020-08-14 03:50:00|69451.9|69441.9|69459|69449|69459.4|69449.4|69451.2|69437.7|377
1597377300000|2020-08-14 03:55:00|69458.9|69448.9|69456.4|69446.4|69469.4|69459.4|69455.3|69445.3|360
1597377600000|2020-08-14 04:00:00|69456.1|69446.1|69456|69446|69460.8|69447.4|69455.4|69440.6|217
1597377900000|2020-08-14 04:05:00|69454.1|69444.1|69451|69441|69458.2|69447.7|69450.3|69437.9|313
1597378200000|2020-08-14 04:10:00|69451.1|69441.1|69448|69438|69454|69441.3|69446|69433.8|314
1597378500000|2020-08-14 04:15:00|69448.1|69438.1|69449.8|69439.8|69450.9|69440.9|69446.5|69436.5|264
1597378800000|2020-08-14 04:20:00|69449.9|69439.9|69448.4|69438.4|69456.1|69442.4|69447.6|69433.6|243
1597379100000|2020-08-14 04:25:00|69448.7|69438.7|69447.8|69437.8|69454.1|69439.1|69445.7|69431.2|274
1597379400000|2020-08-14 04:30:00|69447.6|69437.6|69453.3|69443.3|69455.7|69445.7|69447.2|69433.1|361
1597379700000|2020-08-14 04:35:00|69453.4|69443.4|69452.2|69442.2|69455.4|69445.4|69450.9|69440.9|268
1597380000000|2020-08-14 04:40:00|69452.3|69442.3|69451.5|69441.5|69455.8|69445.8|69451.2|69441.2|254
1597380300000|2020-08-14 04:45:00|69451.6|69441.6|69456.1|69446.1|69458.9|69446.3|69450.6|69436.9|307
1597380600000|2020-08-14 04:50:00|69456|69446|69459.5|69449.5|69464.6|69450.6|69455.9|69444.3|232
1597380900000|2020-08-14 04:55:00|69459.6|69449.6|69461.9|69451.9|69472.5|69457.5|69456.5|69444.1|281
1597381200000|2020-08-14 05:00:00|69461.8|69451.8|69457.5|69447.5|69464.7|69453.2|69456.4|69443.1|359
1597381500000|2020-08-14 05:05:00|69457.6|69447.6|69451.4|69441.4|69458.8|69447.6|69450.8|69436.4|329
1597381800000|2020-08-14 05:10:00|69451.3|69441.3|69447|69437|69454.4|69442.2|69446|69434|333
1597382100000|2020-08-14 05:15:00|69447.1|69437.1|69443.2|69433.2|69450.8|69438.1|69442.5|69430.7|300
1597382400000|2020-08-14 05:20:00|69443.1|69433.1|69435.4|69425.4|69448.7|69435.7|69434.7|69424.7|392
1597382700000|2020-08-14 05:25:00|69435.3|69425.3|69438.8|69428.8|69440.1|69430.1|69432.7|69422.7|402
1597383000000|2020-08-14 05:30:00|69438.5|69428.5|69433.2|69423.2|69442.1|69428.5|69430.3|69420.3|497
1597383300000|2020-08-14 05:35:00|69433.3|69423.3|69433.5|69423.5|69438.1|69424.5|69429.7|69416.4|417
1597383600000|2020-08-14 05:40:00|69433.3|69423.3|69430.9|69420.9|69441.3|69427.4|69429.5|69414.9|380
1597383900000|2020-08-14 05:45:00|69430.8|69420.8|69442.7|69422.7|69446.8|69431.8|69427|69412.2|552
1597384200000|2020-08-14 05:50:00|69443|69423|69427.5|69417.5|69443.8|69428.8|69426.7|69414|530
1597384500000|2020-08-14 05:55:00|69427.8|69417.8|69424.3|69414.3|69427.8|69417.8|69414.8|69404.8|550
1597384800000|2020-08-14 06:00:00|69424.4|69414.4|69427.4|69417.4|69440.1|69425.9|69420.5|69409.3|661
1597385100000|2020-08-14 06:05:00|69427.2|69417.2|69422.3|69412.3|69433|69418.1|69410.4|69396.1|618
1597385400000|2020-08-14 06:10:00|69422.2|69412.2|69416|69406|69422.2|69412.2|69410.8|69395.8|478
1597385700000|2020-08-14 06:15:00|69416.1|69406.1|69407.7|69397.7|69416.2|69406.2|69402.8|69389.1|565
1597386000000|2020-08-14 06:20:00|69407.6|69397.6|69411.7|69401.7|69416|69405.5|69403.5|69392|573
1597386300000|2020-08-14 06:25:00|69411.2|69401.2|69406|69396|69416.4|69406.4|69397.6|69382.5|677
1597386600000|2020-08-14 06:30:00|69405.6|69395.6|69414.3|69404.3|69419.1|69409.1|69405.5|69393.7|671
1597386900000|2020-08-14 06:35:00|69414.2|69404.2|69419.5|69409.5|69424.6|69414.6|69410.9|69400.9|503
1597387200000|2020-08-14 06:40:00|69419.9|69409.9|69421.9|69411.9|69424|69414|69411.1|69398.7|670
1597387500000|2020-08-14 06:45:00|69422|69412|69419.5|69409.5|69428.1|69418|69416.9|69406.9|589
1597387800000|2020-08-14 06:50:00|69419.7|69409.7|69417.4|69407.4|69425|69410.5|69410.6|69400.6|525
1597388100000|2020-08-14 06:55:00|69417.9|69407.9|69433|69423|69435|69425|69411.2|69400.5|689
1597388400000|2020-08-14 07:00:00|69433.5|69423.5|69428|69418|69442.9|69432.9|69426.3|69416.3|663
1597388700000|2020-08-14 07:05:00|69428.1|69418.1|69440.6|69430.6|69444.3|69433.4|69427.7|69417.7|612
1597389000000|2020-08-14 07:10:00|69441.8|69431.8|69429.6|69419.6|69445.2|69433.9|69427.2|69416.5|631
1597389300000|2020-08-14 07:15:00|69429.8|69419.8|69430.1|69420.1|69436.2|69422.2|69427.2|69412.6|604
1597389600000|2020-08-14 07:20:00|69430.3|69420.3|69450.5|69440.5|69453.6|69443.6|69429.8|69419.8|651
1597389900000|2020-08-14 07:25:00|69450.4|69440.4|69455.9|69445.9|69459.7|69449.7|69450.4|69440.4|695
1597390200000|2020-08-14 07:30:00|69455.7|69445.7|69456|69446|69463.3|69453.3|69453.5|69443.5|528
1597390500000|2020-08-14 07:35:00|69456.3|69446.3|69458.4|69448.4|69461.4|69451.4|69451.2|69441.2|522
1597390800000|2020-08-14 07:40:00|69458.6|69448.6|69454|69444|69463|69453|69450.1|69440.1|496
1597391100000|2020-08-14 07:45:00|69453.7|69443.7|69455.5|69445.5|69460.3|69450.3|69450.4|69440.4|549
1597391400000|2020-08-14 07:50:00|69455.4|69445.4|69455.5|69445.5|69458.7|69448.7|69451.5|69441.5|621
1597391700000|2020-08-14 07:55:00|69455.6|69445.6|69457.3|69447.3|69459.3|69449.3|69452.3|69442.3|475
1597392000000|2020-08-14 08:00:00|69457.2|69447.2|69455.8|69445.8|69463.5|69453.5|69452.2|69442.2|585
1597392300000|2020-08-14 08:05:00|69455.9|69445.9|69456.8|69446.8|69459.3|69449.3|69453.7|69443.7|534
1597392600000|2020-08-14 08:10:00|69456.7|69446.7|69463.6|69453.6|69463.7|69453.7|69455.5|69445.5|447
1597392900000|2020-08-14 08:15:00|69463.5|69453.5|69468.6|69458.6|69469.1|69459.1|69457.4|69447.4|526
1597393200000|2020-08-14 08:20:00|69469.1|69459.1|69494.5|69484.5|69495.5|69485.5|69468.9|69458.9|724
1597393500000|2020-08-14 08:25:00|69494.2|69484.2|69488.4|69478.4|69499.9|69489.9|69486.4|69476.4|618
1597393800000|2020-08-14 08:30:00|69487.9|69477.9|69480.9|69470.9|69493.7|69483.7|69477.4|69467.4|674
1597394100000|2020-08-14 08:35:00|69480.5|69470.5|69477|69467|69482.9|69472.9|69473.2|69463.2|645
1597394400000|2020-08-14 08:40:00|69476.8|69466.8|69479.9|69469.9|69483.3|69473.3|69474.7|69464.7|588
1597394700000|2020-08-14 08:45:00|69480|69470|69482.6|69472.6|69486.7|69476.7|69480|69470|536
1597395000000|2020-08-14 08:50:00|69482.5|69472.5|69484|69474|69485.9|69475.9|69479.5|69469.5|550
1597395300000|2020-08-14 08:55:00|69484.1|69474.1|69486.8|69476.8|69490.3|69480.3|69481.2|69471.2|451
1597395600000|2020-08-14 09:00:00|69486.9|69476.9|69493.4|69483.4|69497.7|69487.7|69486.5|69476.5|442
1597395900000|2020-08-14 09:05:00|69493.5|69483.5|69491.4|69481.4|69494.7|69484.7|69488.3|69478.3|398
1597396200000|2020-08-14 09:10:00|69491.3|69481.3|69493.6|69483.6|69493.7|69483.7|69489.2|69479.2|336
1597396500000|2020-08-14 09:15:00|69494|69484|69508|69498|69509.9|69499.9|69494|69484|503
1597396800000|2020-08-14 09:20:00|69507.9|69497.9|69514.2|69504.2|69515.3|69505.3|69506.4|69496.4|500
1597397100000|2020-08-14 09:25:00|69514.3|69504.3|69510.3|69500.3|69524.2|69514.2|69509.8|69499.8|478
1597397400000|2020-08-14 09:30:00|69510.4|69500.4|69508.7|69498.7|69516.4|69506.4|69501.6|69491.6|597
1597397700000|2020-08-14 09:35:00|69508.5|69498.5|69513.5|69503.5|69514.3|69504.3|69508.1|69498.1|464
1597398000000|2020-08-14 09:40:00|69513.7|69503.7|69527.5|69517.5|69530.5|69519.9|69509.1|69499.1|519
1597398300000|2020-08-14 09:45:00|69527.9|69517.9|69526.1|69516.1|69536.5|69526.5|69522.4|69512.4|603
1597398600000|2020-08-14 09:50:00|69525.9|69515.9|69519.9|69509.9|69530.6|69520.6|69519|69509|483
1597398900000|2020-08-14 09:55:00|69519.8|69509.8|69503.7|69493.7|69523.7|69513.7|69502|69492|504
1597399200000|2020-08-14 10:00:00|69503.4|69493.4|69492.9|69482.9|69504.8|69494.8|69484.6|69471.3|646
1597399500000|2020-08-14 10:05:00|69493|69483|69506.3|69486.3|69508.6|69493.8|69492.5|69477.8|507
1597399800000|2020-08-14 10:10:00|69506.1|69486.1|69501.1|69491.1|69510.4|69500.4|69500.5|69486.1|414
1597400100000|2020-08-14 10:15:00|69501.7|69491.7|69493|69483|69510.8|69496.2|69489.3|69477.9|555
1597400400000|2020-08-14 10:20:00|69493.1|69483.1|69491.9|69481.9|69496.8|69485.2|69489.2|69476.7|405
1597400700000|2020-08-14 10:25:00|69491.8|69481.8|69495.8|69485.8|69496.4|69486.4|69484.3|69474.3|470
1597401000000|2020-08-14 10:30:00|69495.4|69485.4|69496.6|69486.6|69503.1|69493.1|69488.8|69478.8|529
1597401300000|2020-08-14 10:35:00|69496.3|69486.3|69491.6|69481.6|69497.7|69487.7|69490.2|69480.2|495
1597401600000|2020-08-14 10:40:00|69491.7|69481.7|69493.4|69483.4|69496.2|69486.2|69485|69471.8|483
1597401900000|2020-08-14 10:45:00|69492.7|69482.7|69496.9|69486.9|69499.4|69489.4|69488.4|69478.4|464
1597402200000|2020-08-14 10:50:00|69496.7|69486.7|69498.5|69488.5|69501.3|69491.3|69491.1|69481.1|506
1597402500000|2020-08-14 10:55:00|69498.3|69488.3|69491.4|69481.4|69499.8|69489.8|69490|69480|452
1597402800000|2020-08-14 11:00:00|69492.2|69482.2|69485.1|69475.1|69492.3|69482.3|69482|69472|482
1597403100000|2020-08-14 11:05:00|69485.3|69475.3|69488.8|69478.8|69491.7|69481.7|69484.8|69474.8|458
1597403400000|2020-08-14 11:10:00|69488.3|69478.3|69483|69473|69488.7|69478.7|69481.5|69471.5|421
1597403700000|2020-08-14 11:15:00|69483.1|69473.1|69486.9|69476.9|69493.4|69483.4|69483.1|69473.1|446
1597404000000|2020-08-14 11:20:00|69487|69477|69486|69476|69497.5|69485.5|69485.5|69475.5|390
1597404300000|2020-08-14 11:25:00|69485.8|69475.8|69492|69482|69495.3|69485.3|69482.2|69472.2|375
1597404600000|2020-08-14 11:30:00|69492.2|69482.2|69485.2|69475.2|69499|69489|69484|69474|354
1597404900000|2020-08-14 11:35:00|69485.3|69475.3|69474.3|69464.3|69486|69476|69473.8|69463.8|465
1597405200000|2020-08-14 11:40:00|69474.1|69464.1|69478.4|69468.4|69481.1|69471.1|69470.2|69460.2|420
1597405500000|2020-08-14 11:45:00|69477.9|69467.9|69479.3|69469.3|69483|69473|69471.8|69461.8|570
1597405800000|2020-08-14 11:50:00|69478.9|69468.9|69474.4|69464.4|69483.3|69473.3|69473.9|69463.9|478
1597406100000|2020-08-14 11:55:00|69474.6|69464.6|69474.8|69464.8|69478.4|69468.4|69471.5|69461.5|491
1597406400000|2020-08-14 12:00:00|69474.7|69464.7|69484.6|69474.6|69487.9|69477.9|69468.5|69458.5|620
1597406700000|2020-08-14 12:05:00|69484.3|69474.3|69481.1|69471.1|69484.7|69474.7|69477.6|69467.6|551
1597407000000|2020-08-14 12:10:00|69481.4|69471.4|69479.8|69469.8|69482.9|69472.9|69473|69463|572
1597407300000|2020-08-14 12:15:00|69480|69470|69481.5|69471.5|69482.5|69472.5|69473|69463|629
1597407600000|2020-08-14 12:20:00|69481.6|69471.6|69472.7|69462.7|69484.4|69474.4|69472.6|69462.6|501
1597407900000|2020-08-14 12:25:00|69473|69463|69489.5|69469.5|69496.5|69476.5|69470.6|69458.6|605
1597408200000|2020-08-14 12:30:00|69489.4|69469.4|69481|69461|69492.5|69477|69473.6|69459.1|821
1597408500000|2020-08-14 12:35:00|69476.8|69466.8|69477.7|69467.7|69482.2|69468.8|69469.6|69457.6|760
1597408800000|2020-08-14 12:40:00|69477.8|69467.8|69477.3|69467.3|69488.2|69473.3|69476.6|69462.6|582
1597409100000|2020-08-14 12:45:00|69477|69467|69468.4|69458.4|69477.5|69467|69462.8|69450.1|694
1597409400000|2020-08-14 12:50:00|69468.6|69458.6|69460.5|69450.5|69473.2|69460.4|69454.9|69441.8|752
1597409700000|2020-08-14 12:55:00|69459.5|69449.5|69463.6|69453.6|69471.8|69461.8|69454.4|69441.6|679
1597410000000|2020-08-14 13:00:00|69463.5|69453.5|69466.9|69456.9|69467.3|69456.9|69451.1|69439.6|703
1597410300000|2020-08-14 13:05:00|69466.7|69456.7|69452.7|69442.7|69470.5|69456.7|69447.2|69433.2|827
1597410600000|2020-08-14 13:10:00|69452|69442|69447.7|69427.7|69457|69442.5|69440.8|69425.5|732
1597410900000|2020-08-14 13:15:00|69447.5|69427.5|69443.2|69433.2|69455.5|69440.4|69438.3|69422.6|666
1597411200000|2020-08-14 13:20:00|69443.1|69433.1|69451.5|69441.5|69452.5|69442.5|69439.2|69424.3|714
1597411500000|2020-08-14 13:25:00|69451.6|69441.6|69451.5|69441.5|69463.2|69450.1|69450.6|69437.6|663
1597411800000|2020-08-14 13:30:00|69452.1|69442.1|69444|69424|69459.6|69445.4|69434.1|69418.8|823
1597412100000|2020-08-14 13:35:00|69444.1|69424.1|69433.4|69423.4|69446.6|69432.3|69429.7|69415.9|746
1597412400000|2020-08-14 13:40:00|69433.5|69423.5|69427|69417|69437.6|69427.6|69425.9|69415.9|699
1597412700000|2020-08-14 13:45:00|69427.6|69417.6|69439.3|69429.3|69445.7|69433.8|69425|69415|841
1597413000000|2020-08-14 13:50:00|69439.4|69429.4|69431|69421|69441.2|69429.4|69430|69417.6|796
1597413300000|2020-08-14 13:55:00|69430.9|69420.9|69435.9|69415.9|69438.4|69425.6|69428.5|69413.3|511
1597413600000|2020-08-14 14:00:00|69435.7|69415.7|69427.9|69417.9|69436.2|69420.1|69425.7|69412.9|598
1597413900000|2020-08-14 14:05:00|69427.6|69417.6|69437.2|69427.2|69442.2|69432.2|69426.4|69416.4|770
1597414200000|2020-08-14 14:10:00|69437.3|69427.3|69443.3|69433.3|69447.1|69435.6|69435.3|69422.3|675
1597414500000|2020-08-14 14:15:00|69443.2|69433.2|69439.6|69429.6|69447.8|69434.4|69432.3|69417.4|797
1597414800000|2020-08-14 14:20:00|69439.7|69429.7|69432.7|69422.7|69440.4|69429.8|69430.5|69417.1|785
1597415100000|2020-08-14 14:25:00|69432.6|69422.6|69434.2|69424.2|69436.1|69426.1|69427.7|69417.7|749
1597415400000|2020-08-14 14:30:00|69433.4|69423.4|69430.3|69420.3|69434.1|69424.1|69419.7|69409.7|712
1597415700000|2020-08-14 14:35:00|69430.4|69420.4|69426.3|69416.3|69432.5|69422.5|69421.2|69411.2|597
1597416000000|2020-08-14 14:40:00|69425.9|69415.9|69421|69411|69435.7|69420.9|69416.9|69406.9|636
1597416300000|2020-08-14 14:45:00|69420.7|69410.7|69424.2|69414.2|69429.5|69416.1|69417.4|69403.4|773
1597416600000|2020-08-14 14:50:00|69424.3|69414.3|69422.4|69412.4|69432.9|69419.3|69418.3|69406.9|590
1597416900000|2020-08-14 14:55:00|69422.6|69412.6|69422.4|69412.4|69429.6|69419.6|69420.8|69410.8|620
1597417200000|2020-08-14 15:00:00|69422.3|69412.3|69426.5|69416.5|69435.4|69422.6|69418|69406.8|645
1597417500000|2020-08-14 15:05:00|69426.8|69416.8|69420.9|69410.9|69431.5|69417.8|69418.5|69405.8|537
1597417800000|2020-08-14 15:10:00|69421|69411|69428.7|69418.7|69435.8|69420.8|69416.7|69401.8|594
1597418100000|2020-08-14 15:15:00|69428.5|69418.5|69426.1|69416.1|69441.5|69427|69425.8|69410.7|618
1597418400000|2020-08-14 15:20:00|69426.2|69416.2|69421.2|69411.2|69434.4|69418.6|69419.7|69406.7|568
1597418700000|2020-08-14 15:25:00|69421.3|69411.3|69429|69419|69432.6|69419.4|69419.7|69404.6|487
1597419000000|2020-08-14 15:30:00|69429.1|69419.1|69422.9|69412.9|69434.8|69419.7|69422.7|69408.4|522
1597419300000|2020-08-14 15:35:00|69423.2|69413.2|69428.6|69418.6|69431.6|69421.6|69422.7|69410.3|437
1597419600000|2020-08-14 15:40:00|69428.5|69418.5|69423.6|69413.6|69433.7|69421.7|69421.4|69411.4|535
1597419900000|2020-08-14 15:45:00|69423.7|69413.7|69427.2|69417.2|69431.4|69419.9|69418.1|69408.1|562
1597420200000|2020-08-14 15:50:00|69427.1|69417.1|69420.5|69410.5|69429.6|69419.6|69418.7|69404.5|515
1597420500000|2020-08-14 15:55:00|69420.4|69410.4|69421.4|69411.4|69426.5|69416.5|69418.4|69408.4|418
1597420800000|2020-08-14 16:00:00|69421.1|69411.1|69420.8|69410.8|69423.5|69413.5|69418.3|69408.3|583
1597421100000|2020-08-14 16:05:00|69420.9|69410.9|69414|69404|69421.1|69411.1|69412.4|69402.4|473
1597421400000|2020-08-14 16:10:00|69414.2|69404.2|69422|69402|69425.2|69411.2|69410.8|69400.8|436
1597421700000|2020-08-14 16:15:00|69422.2|69402.2|69435.8|69425.8|69441.4|69426.4|69415.3|69402.1|489
1597422000000|2020-08-14 16:20:00|69435.7|69425.7|69463.6|69453.6|69473.4|69459.5|69433.3|69422.2|656
1597422300000|2020-08-14 16:25:00|69463.7|69453.7|69455.9|69445.9|69471.6|69458.7|69454.2|69439.7|498
1597422600000|2020-08-14 16:30:00|69455.8|69445.8|69433.9|69423.9|69459.1|69445.8|69429.4|69414.6|555
1597422900000|2020-08-14 16:35:00|69433.5|69423.5|69455.8|69435.8|69460.3|69446.9|69433.5|69421.1|586
1597423200000|2020-08-14 16:40:00|69455.7|69435.7|69437.4|69427.4|69456.9|69444|69433.4|69418.1|625
1597423500000|2020-08-14 16:45:00|69437.3|69427.3|69429.8|69419.8|69442.4|69429.2|69425.7|69414.4|573
1597423800000|2020-08-14 16:50:00|69429.9|69419.9|69423.1|69413.1|69441.4|69426.8|69421.2|69406.2|591
1597424100000|2020-08-14 16:55:00|69423|69413|69422.3|69412.3|69436|69420.8|69421.7|69407|698
1597424400000|2020-08-14 17:00:00|69421.7|69411.7|69414.6|69404.6|69427|69414.5|69413.1|69403.1|617
1597424700000|2020-08-14 17:05:00|69415.1|69405.1|69413|69403|69420.2|69409.3|69411.6|69398.2|502
1597425000000|2020-08-14 17:10:00|69413.1|69403.1|69409.4|69399.4|69415.5|69405.5|69408.9|69394.9|402
1597425300000|2020-08-14 17:15:00|69409.1|69399.1|69413.7|69403.7|69422.5|69407.6|69406.5|69396.5|375
1597425600000|2020-08-14 17:20:00|69413.8|69403.8|69429.4|69419.4|69429.8|69419.8|69413.5|69402.6|413
1597425900000|2020-08-14 17:25:00|69429.2|69419.2|69431.3|69421.3|69439|69429|69429.1|69416|480
1597426200000|2020-08-14 17:30:00|69431.2|69421.2|69436.7|69426.7|69437.8|69427.5|69427.2|69413.5|447
1597426500000|2020-08-14 17:35:00|69436.8|69426.8|69428.4|69408.4|69440.5|69428.1|69422.1|69407.7|445
1597426800000|2020-08-14 17:40:00|69428.2|69408.2|69418.7|69408.7|69428.3|69413.7|69416.9|69405.3|377
1597427100000|2020-08-14 17:45:00|69418.8|69408.8|69412.2|69402.2|69426.9|69411.9|69411.3|69398|458
1597427400000|2020-08-14 17:50:00|69412.1|69402.1|69420.8|69400.8|69425.3|69411.4|69408.3|69396.1|494
1597427700000|2020-08-14 17:55:00|69420.7|69400.7|69427.5|69417.5|69430.8|69418.7|69415.7|69400.7|472
1597428000000|2020-08-14 18:00:00|69427.4|69417.4|69429.7|69419.7|69436.3|69422.4|69424.8|69412.4|431
1597428300000|2020-08-14 18:05:00|69429.6|69419.6|69434.8|69414.8|69444.4|69433.4|69428.2|69413.4|427
1597428600000|2020-08-14 18:10:00|69434.7|69414.7|69425.1|69415.1|69438.3|69419.5|69424|69410.3|410
1597428900000|2020-08-14 18:15:00|69425.2|69415.2|69422.2|69412.2|69429.3|69417.2|69421.5|69408.8|439
1597429200000|2020-08-14 18:20:00|69422.1|69412.1|69415.2|69405.2|69430.6|69417|69414.1|69398.7|472
1597429500000|2020-08-14 18:25:00|69415.4|69405.4|69419.6|69409.6|69424.6|69410.8|69414.8|69398.9|401
1597429800000|2020-08-14 18:30:00|69419.8|69409.8|69414.9|69404.9|69422.9|69410.4|69413.1|69397.9|375
1597430100000|2020-08-14 18:35:00|69414.8|69404.8|69418.3|69408.3|69422.1|69408.6|69414.6|69400.1|298
1597430400000|2020-08-14 18:40:00|69418.2|69408.2|69428.3|69408.3|69428.5|69414.4|69417.9|69407.5|286
1597430700000|2020-08-14 18:45:00|69428|69408|69432.4|69422.4|69447.2|69431.6|69423.4|69408|375
1597431000000|2020-08-14 18:50:00|69432.5|69422.5|69432|69412|69438.2|69422.9|69426.3|69410.4|332
1597431300000|2020-08-14 18:55:00|69431.8|69411.8|69423.6|69413.6|69432.2|69417.6|69423.2|69408.3|426
1597431600000|2020-08-14 19:00:00|69423.7|69413.7|69418.4|69398.4|69430|69414.7|69418.2|69398.2|434
1597431900000|2020-08-14 19:05:00|69418.5|69398.5|69419.3|69399.3|69419.8|69404.6|69411.1|69396.1|342
1597432200000|2020-08-14 19:10:00|69419.2|69399.2|69431.8|69411.8|69432.9|69412.9|69413.9|69399|390
1597432500000|2020-08-14 19:15:00|69431.6|69411.6|69440.5|69420.5|69441.7|69421.7|69427.5|69411|453
1597432800000|2020-08-14 19:20:00|69440.4|69420.4|69439.6|69419.6|69442.8|69424.8|69434.8|69417.4|431
1597433100000|2020-08-14 19:25:00|69439.7|69419.7|69436.9|69416.9|69440.2|69420.2|69435.7|69415.7|352
1597433400000|2020-08-14 19:30:00|69437|69417|69439.9|69419.9|69446.2|69426.2|69431|69415.7|451
1597433700000|2020-08-14 19:35:00|69440|69420|69429.5|69409.5|69441.8|69421.8|69428.8|69408.8|463
1597434000000|2020-08-14 19:40:00|69429.6|69409.6|69430.1|69410.1|69430.8|69414.1|69424.1|69408.8|409
1597434300000|2020-08-14 19:45:00|69429.7|69409.7|69430.9|69410.9|69431|69415.7|69424.5|69409.3|326
1597434600000|2020-08-14 19:50:00|69431.3|69411.3|69429.5|69409.5|69431.3|69411.3|69428.6|69408.6|275
1597434900000|2020-08-14 19:55:00|69429.6|69409.6|69426.9|69406.9|69430.9|69410.9|69425.6|69405.6|435
1597435200000|2020-08-14 20:00:00|69426.1|69406.1|69424.9|69404.9|69426.6|69411|69421|69403.2|197
1597435500000|2020-08-14 20:05:00|69424.7|69404.7|69429|69409|69429.9|69409.9|69424.3|69404.3|176
1597435800000|2020-08-14 20:10:00|69428.9|69408.9|69428.2|69408.2|69429.3|69409.3|69427.1|69407.1|125
1597436100000|2020-08-14 20:15:00|69428.4|69408.4|69439.4|69419.4|69440.8|69420.8|69428.4|69408.4|266
1597436400000|2020-08-14 20:20:00|69439|69419|69425.3|69405.3|69441.4|69421.4|69422.5|69402.5|220
1597436700000|2020-08-14 20:25:00|69425.2|69405.2|69418.4|69398.4|69426.1|69406.1|69413.8|69393.8|273
1597437000000|2020-08-14 20:30:00|69418.3|69398.3|69415.5|69395.5|69419.3|69399.3|69414.7|69394.7|172
1597437300000|2020-08-14 20:35:00|69415.6|69395.6|69415.6|69395.6|69416.6|69396.6|69414.9|69394.9|171
1597437600000|2020-08-14 20:40:00|69415.5|69395.5|69413.9|69393.9|69416.6|69396.6|69412.9|69392.9|138
1597437900000|2020-08-14 20:45:00|69413.6|69393.6|69412.9|69392.9|69417.2|69397.2|69409.2|69389.2|137
1597438200000|2020-08-14 20:50:00|69407.9|69387.9|69414|69394|69418.6|69398.6|69407.9|69387.9|158
1597438500000|2020-08-14 20:55:00|69415.8|69395.8|69419.6|69399.6|69424.2|69404.2|69414|69394|131
1597608000000|2020-08-16 20:00:00|69513.5|69380.5|69513.5|69380.5|69513.5|69380.5|69513.5|69380.5|1
1597608600000|2020-08-16 20:10:00|69580.4|69442.4|69577.8|69439.8|69580.4|69442.4|69577.8|69439.8|2
1597608900000|2020-08-16 20:15:00|69573.9|69435.9|69573.9|69435.9|69573.9|69435.9|69573.9|69435.9|1
1597610400000|2020-08-16 20:40:00|69541.5|69403.5|69544.1|69406.1|69544.1|69406.1|69541.3|69403.3|6
1597610700000|2020-08-16 20:45:00|69540.6|69402.6|69528.7|69392.6|69541.9|69403.9|69528.7|69392.6|3
1597611300000|2020-08-16 20:55:00|69534.4|69396.4|69500.2|69397.6|69534.4|69399|69500.2|69387.7|9
1597611600000|2020-08-16 21:00:00|69546.6|69408.6|69537.3|69399.3|69546.6|69408.6|69501.4|69395.1|15
1597611900000|2020-08-16 21:05:00|69519|69399|69534.3|69399.2|69539.3|69401.3|69500.9|69389.1|36
1597612200000|2020-08-16 21:10:00|69501|69399.8|69514.9|69396.6|69522|69402.8|69494.5|69356.5|88
1597612500000|2020-08-16 21:15:00|69512.6|69394.1|69515.7|69395.6|69524.4|69399.5|69506.4|69394.1|63
1597612800000|2020-08-16 21:20:00|69501.2|69398.1|69509.1|69395.1|69528.3|69400.3|69488.5|69350.5|72
1597613100000|2020-08-16 21:25:00|69508.6|69393.8|69507.2|69395.3|69515.3|69399.3|69503.2|69392.1|74
1597613400000|2020-08-16 21:30:00|69510.2|69396.8|69504.5|69392.4|69511.4|69396.8|69501.4|69387.8|102
1597613700000|2020-08-16 21:35:00|69504|69392.8|69504|69392.8|69520.9|69393.3|69500.6|69369.9|126
1597614000000|2020-08-16 21:40:00|69503.9|69392.9|69500.9|69390.1|69510.3|69393.7|69498.7|69381.8|87
1597614300000|2020-08-16 21:45:00|69503.3|69391.8|69505.2|69392.4|69515|69393.9|69497.1|69372.2|269
1597614600000|2020-08-16 21:50:00|69503.9|69392.7|69504.5|69392.6|69510.6|69393|69497.1|69386.4|83
1597614900000|2020-08-16 21:55:00|69500.4|69389.9|69504.2|69393.3|69539.4|69401.4|69498.2|69369.9|174
1597615200000|2020-08-16 22:00:00|69503.2|69393.7|69499|69397.4|69541.8|69403.8|69493.5|69364.9|390
1597615500000|2020-08-16 22:05:00|69504.8|69393.1|69499.1|69395.1|69504.8|69400.7|69493.7|69391.4|170
1597615800000|2020-08-16 22:10:00|69497.8|69396.2|69497.1|69395.5|69533.8|69400.2|69494|69388.1|115
1597616100000|2020-08-16 22:15:00|69497.4|69395.3|69499.8|69395.9|69501.4|69439.8|69459.5|69393.9|13
1597616400000|2020-08-16 22:20:00|69499.6|69396.1|69458.7|69436.7|69500.2|69439.8|69458.7|69395.7|16
1597616700000|2020-08-16 22:25:00|69499.6|69395.2|69460.8|69440.8|69500.6|69440.8|69457.7|69393.9|14
1597617000000|2020-08-16 22:30:00|69461.3|69441.3|69436.3|69416.3|69494.5|69441.3|69432.8|69387|141
1597617300000|2020-08-16 22:35:00|69435.5|69415.5|69431.7|69411.7|69499.6|69418|69430|69391.6|145
1597617600000|2020-08-16 22:40:00|69430.6|69410.6|69432.8|69412.8|69434.7|69414.7|69430.4|69410.4|66
1597617900000|2020-08-16 22:45:00|69433.2|69413.2|69432|69412|69436.6|69416.6|69431.7|69411.7|93
1597618200000|2020-08-16 22:50:00|69431.9|69411.9|69430.8|69410.8|69435.5|69415.5|69427.5|69407.5|90
1597618500000|2020-08-16 22:55:00|69429.3|69409.3|69427.4|69407.4|69433.8|69413.8|69425.7|69405.7|93
1597618800000|2020-08-16 23:00:00|69425.5|69405.5|69425.7|69405.7|69448.4|69411.2|69423.2|69380.9|166
1597619100000|2020-08-16 23:05:00|69426|69406|69423.5|69403.5|69427.6|69407.6|69423.1|69403.1|104
1597619400000|2020-08-16 23:10:00|69423.6|69403.6|69429.5|69409.5|69432.6|69412.6|69423.6|69403.6|146
1597619700000|2020-08-16 23:15:00|69429|69409|69428.5|69408.5|69432.7|69412.7|69423.3|69403.3|136
1597620000000|2020-08-16 23:20:00|69428.3|69408.3|69428.6|69408.6|69429.6|69409.6|69423.5|69403.5|116
1597620300000|2020-08-16 23:25:00|69428.7|69408.7|69436.6|69398.5|69445.6|69409|69426.3|69394.8|152
1597620600000|2020-08-16 23:30:00|69436|69399.5|69434.8|69401.3|69445.9|69408.7|69428.6|69392.9|150
1597620900000|2020-08-16 23:35:00|69434.7|69401.1|69436.3|69400.1|69442.4|69411|69426.8|69395.7|174
1597621200000|2020-08-16 23:40:00|69435|69402.1|69437.4|69405.3|69442.9|69410.9|69420|69393.9|236
1597621500000|2020-08-16 23:45:00|69438.5|69404.9|69424.5|69391|69442|69410.2|69411|69383.3|292
1597621800000|2020-08-16 23:50:00|69416.3|69396.3|69420.6|69400.6|69436.2|69404.1|69406|69382.4|331
1597622100000|2020-08-16 23:55:00|69420.8|69400.8|69411.8|69391.8|69427.3|69401.1|69402.7|69382.7|456
1597622400000|2020-08-17 00:00:00|69411.4|69391.4|69395|69375|69414.6|69394.6|69390.8|69370.8|700
1597622700000|2020-08-17 00:05:00|69395.3|69375.3|69384.4|69364.4|69395.6|69375.6|69378.6|69358.6|511
1597623000000|2020-08-17 00:10:00|69384.6|69364.6|69390.2|69370.2|69398|69378|69383.6|69363.6|436
1597623300000|2020-08-17 00:15:00|69389.9|69369.9|69397.9|69377.9|69398.4|69378.8|69387.7|69368.7|377
1597623600000|2020-08-17 00:20:00|69398|69378|69389.5|69369.5|69398.4|69378.4|69383.5|69363.5|622
1597623900000|2020-08-17 00:25:00|69388.6|69368.6|69386.1|69366.1|69394.1|69376.4|69382.3|69363.3|436
1597624200000|2020-08-17 00:30:00|69386.2|69366.2|69375.4|69355.4|69386.3|69366.3|69370.4|69350.4|441
1597624500000|2020-08-17 00:35:00|69375.6|69355.6|69387.9|69367.9|69388.7|69368.7|69375.3|69355.3|297
1597624800000|2020-08-17 00:40:00|69388.4|69368.4|69386.3|69366.3|69394.2|69374.2|69380.1|69360.1|624
1597625100000|2020-08-17 00:45:00|69386.8|69366.8|69388.6|69368.6|69391.7|69372.2|69382.1|69363.1|486
1597625400000|2020-08-17 00:50:00|69388.7|69368.7|69395.6|69375.6|69395.8|69375.8|69380.2|69360.2|634
1597625700000|2020-08-17 00:55:00|69396.2|69376.2|69381.6|69361.6|69401.5|69381.5|69376.7|69356.7|700
1597626000000|2020-08-17 01:00:00|69382|69362|69374.3|69354.3|69383.3|69363.3|69365.7|69350|634
1597626300000|2020-08-17 01:05:00|69374.2|69354.2|69365.7|69355.7|69380.2|69360.2|69364.4|69349.3|462
1597626600000|2020-08-17 01:10:00|69366|69356|69374|69354|69378.3|69359.6|69365.3|69349.4|448
1597626900000|2020-08-17 01:15:00|69373.9|69353.9|69371.6|69351.6|69377.5|69361.7|69369.2|69349.2|517
1597627200000|2020-08-17 01:20:00|69371.4|69351.4|69385.8|69365.8|69387.5|69372.9|69360.3|69345.2|617
1597627500000|2020-08-17 01:25:00|69385.7|69365.7|69378.4|69358.4|69387.3|69372.6|69366|69350.8|531
1597627800000|2020-08-17 01:30:00|69378.7|69358.7|69404|69394|69413.1|69396.6|69369.3|69353.9|843
1597628100000|2020-08-17 01:35:00|69402.1|69392.1|69420.7|69400.7|69427|69412|69389.1|69375.2|785
1597628400000|2020-08-17 01:40:00|69420.6|69400.6|69408.4|69398.4|69420.8|69405.4|69404.1|69389.5|622
1597628700000|2020-08-17 01:45:00|69408.2|69398.2|69425.8|69405.8|69427.8|69412.9|69399.4|69384.9|690
1597629000000|2020-08-17 01:50:00|69420.7|69410.7|69407.4|69397.4|69427.1|69412.2|69402.9|69390.1|760
1597629300000|2020-08-17 01:55:00|69407.5|69397.5|69411.4|69401.4|69417.9|69404.1|69402.7|69390.4|615
1597629600000|2020-08-17 02:00:00|69411.5|69401.5|69399.6|69389.6|69418.4|69403.5|69399.5|69388.4|608
1597629900000|2020-08-17 02:05:00|69399.8|69389.8|69389.6|69379.6|69404.2|69392.2|69389.4|69379.4|542
1597630200000|2020-08-17 02:10:00|69390.1|69380.1|69389.3|69379.3|69393.9|69380.8|69379.9|69365.8|637
1597630500000|2020-08-17 02:15:00|69389.2|69379.2|69372.3|69362.3|69394.7|69384.7|69370.9|69360.9|592
1597630800000|2020-08-17 02:20:00|69373|69363|69381.9|69371.9|69382.5|69372.5|69373|69363|485
1597631100000|2020-08-17 02:25:00|69382|69372|69383.3|69373.3|69390.7|69380.7|69382|69372|478
1597631400000|2020-08-17 02:30:00|69383.2|69373.2|69377.4|69367.4|69389|69379|69375.1|69365.1|613
1597631700000|2020-08-17 02:35:00|69377.3|69367.3|69376.3|69366.3|69382.8|69372.8|69375.9|69365.9|520
1597632000000|2020-08-17 02:40:00|69376.5|69366.5|69357.7|69347.7|69377.7|69367.7|69349.1|69339.1|534
1597632300000|2020-08-17 02:45:00|69358.1|69348.1|69361.9|69351.9|69365.5|69355.5|69357.1|69347.1|481
1597632600000|2020-08-17 02:50:00|69362|69352|69365.5|69355.5|69369.2|69359.2|69354|69344|569
1597632900000|2020-08-17 02:55:00|69365.6|69355.6|69367.4|69357.4|69367.9|69357.9|69357|69347|506
1597633200000|2020-08-17 03:00:00|69367.6|69357.6|69369.7|69359.7|69374|69364|69367.4|69357.4|417
1597633500000|2020-08-17 03:05:00|69368.6|69358.6|69369.4|69359.4|69376.3|69366.3|69368.4|69358.4|418
1597633800000|2020-08-17 03:10:00|69369.5|69359.5|69375|69365|69375.9|69365.9|69368.3|69358.3|473
1597634100000|2020-08-17 03:15:00|69374.9|69364.9|69374.6|69364.6|69377.2|69367.2|69369.3|69359.3|367
1597634400000|2020-08-17 03:20:00|69374.5|69364.5|69371.6|69361.6|69378|69368|69371|69361|403
1597634700000|2020-08-17 03:25:00|69371.9|69361.9|69370.1|69360.1|69375.4|69365.4|69369.4|69359.4|363
1597635000000|2020-08-17 03:30:00|69370.7|69360.7|69369.9|69359.9|69376.5|69366.5|69369.4|69359.4|378
1597635300000|2020-08-17 03:35:00|69369.6|69359.6|69370.4|69360.4|69373.4|69363.4|69368.9|69358.9|293
1597635600000|2020-08-17 03:40:00|69370.3|69360.3|69368.9|69358.9|69373.7|69363.7|69366|69356|449
1597635900000|2020-08-17 03:45:00|69369|69359|69370.2|69360.2|69374.7|69364.7|69365.7|69355.7|509
1597636200000|2020-08-17 03:50:00|69370|69360|69370.9|69360.9|69376.9|69366.9|69369.2|69359.2|325
1597636500000|2020-08-17 03:55:00|69371|69361|69374|69364|69376|69366|69368.1|69358.1|318
1597636800000|2020-08-17 04:00:00|69374.1|69364.1|69376.9|69366.9|69376.9|69366.9|69373|69363|342
1597637100000|2020-08-17 04:05:00|69376|69366|69374.3|69364.3|69376.8|69366.8|69371.6|69361.6|391
1597637400000|2020-08-17 04:10:00|69374.2|69364.2|69377.1|69367.1|69378.9|69368.9|69373.7|69363.7|351
1597637700000|2020-08-17 04:15:00|69376.9|69366.9|69376.3|69366.3|69380.1|69370.1|69375.3|69365.3|297
1597638000000|2020-08-17 04:20:00|69376.1|69366.1|69376.5|69366.5|69378.9|69368.9|69374.5|69364.5|394
1597638300000|2020-08-17 04:25:00|69376.3|69366.3|69378.7|69368.7|69379.5|69369.5|69374.8|69364.8|304
1597638600000|2020-08-17 04:30:00|69378.6|69368.6|69376.5|69366.5|69381.3|69371.3|69375.9|69365.9|335
1597638900000|2020-08-17 04:35:00|69376.6|69366.6|69375.4|69365.4|69378.2|69368.2|69372.5|69362.5|293
1597639200000|2020-08-17 04:40:00|69375.3|69365.3|69370.1|69360.1|69375.4|69365.4|69367.2|69357.2|341
1597639500000|2020-08-17 04:45:00|69369.8|69359.8|69373.6|69363.6|69378.9|69368.9|69369.4|69359.4|313
1597639800000|2020-08-17 04:50:00|69373.5|69363.5|69370.2|69360.2|69376.8|69366.8|69369.3|69359.3|419
1597640100000|2020-08-17 04:55:00|69370.4|69360.4|69370.6|69360.6|69371.8|69361.8|69369.5|69359.5|302
1597640400000|2020-08-17 05:00:00|69370.3|69360.3|69377.4|69367.4|69378.5|69368.5|69366.3|69356.3|564
1597640700000|2020-08-17 05:05:00|69377.5|69367.5|69377.5|69367.5|69379.4|69369.4|69373.5|69363.5|346
1597641000000|2020-08-17 05:10:00|69377.4|69367.4|69365.5|69355.5|69377.9|69367.9|69363.3|69353.3|387
1597641300000|2020-08-17 05:15:00|69365.6|69355.6|69365.9|69355.9|69368.4|69358.4|69363.7|69353.7|286
1597641600000|2020-08-17 05:20:00|69366.1|69356.1|69362.1|69352.1|69366.1|69356.1|69357.2|69347.2|347
1597641900000|2020-08-17 05:25:00|69362|69352|69367.2|69357.2|69369.3|69359.3|69361.5|69351.5|359
1597642200000|2020-08-17 05:30:00|69366.9|69356.9|69373.1|69363.1|69373.8|69363.8|69363.7|69353.7|468
1597642500000|2020-08-17 05:35:00|69373|69363|69374.1|69364.1|69376.2|69366.2|69372.8|69362.8|390
1597642800000|2020-08-17 05:40:00|69374.2|69364.2|69371.5|69361.5|69377.4|69367.4|69371.4|69361.4|425
1597643100000|2020-08-17 05:45:00|69370.8|69360.8|69360.2|69350.2|69371.3|69361.3|69357.3|69347.3|595
1597643400000|2020-08-17 05:50:00|69360.3|69350.3|69363.5|69353.5|69370|69360|69358.9|69348.9|434
1597643700000|2020-08-17 05:55:00|69363.6|69353.6|69340.5|69330.5|69364.9|69354.9|69340.2|69330.2|532
1597644000000|2020-08-17 06:00:00|69340.4|69330.4|69342.4|69332.4|69352.7|69342.7|69333.1|69323.1|671
1597644300000|2020-08-17 06:05:00|69342.7|69332.7|69348.1|69338.1|69351.9|69341.9|69338.8|69328.8|601
1597644600000|2020-08-17 06:10:00|69348.3|69338.3|69350.2|69340.2|69356.5|69346.5|69345.4|69335.4|566
1597644900000|2020-08-17 06:15:00|69350.1|69340.1|69326.7|69316.7|69356.7|69346.7|69326.5|69316.5|541
1597645200000|2020-08-17 06:20:00|69326.8|69316.8|69326.5|69316.5|69338.5|69328.5|69314.6|69304.6|672
1597645500000|2020-08-17 06:25:00|69326.7|69316.7|69333.6|69323.6|69334.2|69324.2|69326.6|69316.6|576
1597645800000|2020-08-17 06:30:00|69334|69324|69330.3|69320.3|69359|69349|69329.1|69319.1|715
1597646100000|2020-08-17 06:35:00|69329.8|69319.8|69323.3|69313.3|69332.7|69322.7|69313.3|69303.3|660
1597646400000|2020-08-17 06:40:00|69323.2|69313.2|69330.9|69320.9|69336|69326|69317|69307|590
1597646700000|2020-08-17 06:45:00|69330.1|69320.1|69321.4|69311.4|69333.3|69323.3|69317.2|69307.2|602
1597647000000|2020-08-17 06:50:00|69321.1|69311.1|69335.9|69325.9|69335.9|69325.9|69316.8|69306.8|569
1597647300000|2020-08-17 06:55:00|69335.8|69325.8|69349.1|69339.1|69349.9|69339.9|69325.4|69315.4|584
1597647600000|2020-08-17 07:00:00|69348.9|69338.9|69330.4|69320.4|69349|69339|69322.4|69312.4|723
1597647900000|2020-08-17 07:05:00|69330.1|69320.1|69329.6|69319.6|69334.7|69324.7|69325.8|69315.8|640
1597648200000|2020-08-17 07:10:00|69329.7|69319.7|69343.9|69333.9|69345.1|69335.1|69329.5|69319.5|626
1597648500000|2020-08-17 07:15:00|69344|69334|69359.4|69349.4|69363|69353|69341.5|69331.5|657
1597648800000|2020-08-17 07:20:00|69360|69350|69369.8|69359.8|69384.5|69374.5|69360|69350|767
1597649100000|2020-08-17 07:25:00|69370.7|69360.7|69358.1|69348.1|69372.7|69362|69356.6|69346.6|617
1597649400000|2020-08-17 07:30:00|69358.4|69348.4|69371.1|69361.1|69376|69363.1|69356.3|69346.3|623
1597649700000|2020-08-17 07:35:00|69371.2|69361.2|69388.6|69378.6|69397.1|69386.4|69367.5|69357.5|616
1597650000000|2020-08-17 07:40:00|69388.8|69378.8|69386.1|69376.1|69392.5|69382.5|69380.5|69370.5|588
1597650300000|2020-08-17 07:45:00|69386.2|69376.2|69393.1|69383.1|69401.7|69391.7|69382.3|69372.3|616
1597650600000|2020-08-17 07:50:00|69392.2|69382.2|69388.2|69378.2|69400.4|69390.4|69381.6|69371.6|700
1597650900000|2020-08-17 07:55:00|69388.1|69378.1|69373.3|69363.3|69388.4|69378.4|69373.3|69363.3|591
1597651200000|2020-08-17 08:00:00|69373.4|69363.4|69398|69388|69408.9|69398.9|69369.3|69359.3|722
1597651500000|2020-08-17 08:05:00|69397.7|69387.7|69395.2|69385.2|69402.2|69392.2|69391.7|69381.7|609
1597651800000|2020-08-17 08:10:00|69395.7|69385.7|69405.4|69395.4|69408.8|69398.8|69395.3|69385.3|649
1597652100000|2020-08-17 08:15:00|69405.7|69395.7|69391.5|69381.5|69419.1|69409.1|69387.3|69377.3|768
1597652400000|2020-08-17 08:20:00|69391.6|69381.6|69388.9|69378.9|69393.4|69383.4|69382.1|69372.1|642
1597652700000|2020-08-17 08:25:00|69389.9|69379.9|69389.6|69379.6|69398.6|69388.6|69386.1|69376.1|723
1597653000000|2020-08-17 08:30:00|69389.7|69379.7|69379.7|69369.7|69391.7|69381.7|69372.4|69359|641
1597653300000|2020-08-17 08:35:00|69379.8|69369.8|69375.3|69365.3|69381.1|69371.1|69366.7|69356.7|569
1597653600000|2020-08-17 08:40:00|69375.4|69365.4|69378.7|69368.7|69379.8|69369.8|69370.6|69360.6|537
1597653900000|2020-08-17 08:45:00|69378.8|69368.8|69378.8|69368.8|69381.8|69371.8|69375.8|69365.8|491
1597654200000|2020-08-17 08:50:00|69379|69369|69382.4|69372.4|69384.5|69374.5|69373.8|69363.8|498
1597654500000|2020-08-17 08:55:00|69382.5|69372.5|69387.5|69377.5|69387.8|69377.8|69379.1|69369.1|445
1597654800000|2020-08-17 09:00:00|69387.6|69377.6|69371.7|69361.7|69388.7|69378.7|69369.8|69359.8|554
1597655100000|2020-08-17 09:05:00|69371.8|69361.8|69360.1|69350.1|69372.4|69362.4|69359.6|69349.6|562
1597655400000|2020-08-17 09:10:00|69360.4|69350.4|69361.8|69351.8|69367|69357|69353.1|69343.1|438
1597655700000|2020-08-17 09:15:00|69361.6|69351.6|69361.6|69351.6|69367.5|69357.5|69354.9|69340.1|512
1597656000000|2020-08-17 09:20:00|69361.9|69351.9|69362.9|69352.9|69366.1|69356.1|69359.7|69349.7|498
1597656300000|2020-08-17 09:25:00|69362.8|69352.8|69369.6|69359.6|69370.3|69360.3|69362.8|69352.8|465
1597656600000|2020-08-17 09:30:00|69369.5|69359.5|69369.2|69359.2|69381.3|69366.9|69366.8|69356.8|463
1597656900000|2020-08-17 09:35:00|69369.1|69359.1|69365.3|69355.3|69369.2|69359.2|69358.1|69348.1|447
1597657200000|2020-08-17 09:40:00|69365.4|69355.4|69358.9|69348.9|69365.6|69355.6|69358.1|69348.1|493
1597657500000|2020-08-17 09:45:00|69358.8|69348.8|69358.8|69348.8|69364.4|69350.7|69353.3|69343.3|559
1597657800000|2020-08-17 09:50:00|69358.4|69348.4|69360.1|69350.1|69365.4|69355|69357.8|69345.4|479
1597658100000|2020-08-17 09:55:00|69359.3|69349.3|69368.2|69358.2|69375.4|69365.4|69358.8|69348.8|522
1597658400000|2020-08-17 10:00:00|69368.3|69358.3|69379.3|69369.3|69384.6|69374.6|69367.7|69357.7|518
1597658700000|2020-08-17 10:05:00|69379.4|69369.4|69385|69375|69398.4|69382.6|69379.4|69366.5|567
1597659000000|2020-08-17 10:10:00|69384.9|69374.9|69392.7|69382.7|69398.2|69383.3|69383.2|69368.8|493
1597659300000|2020-08-17 10:15:00|69392.5|69382.5|69397.6|69377.6|69404.2|69389.9|69382.9|69371.5|546
1597659600000|2020-08-17 10:20:00|69397.3|69377.3|69381.3|69371.3|69397.8|69383.5|69380.9|69370.9|384
1597659900000|2020-08-17 10:25:00|69381.4|69371.4|69398.8|69388.8|69400.1|69390.1|69380.1|69370.1|583
1597660200000|2020-08-17 10:30:00|69398.7|69388.7|69406|69396|69406.5|69396.5|69396.3|69386.3|590
1597660500000|2020-08-17 10:35:00|69405.9|69395.9|69405.3|69395.3|69407.1|69397.1|69401.6|69391.6|375
1597660800000|2020-08-17 10:40:00|69405.4|69395.4|69396.4|69386.4|69408.8|69396.9|69395.9|69381.4|322
1597661100000|2020-08-17 10:45:00|69397.3|69387.3|69391.7|69381.7|69398.3|69388.3|69389.5|69379.5|473
1597661400000|2020-08-17 10:50:00|69391.6|69381.6|69368.4|69358.4|69392.7|69382.7|69365.4|69355.4|625
1597661700000|2020-08-17 10:55:00|69368.3|69358.3|69374.8|69364.8|69382.3|69368.1|69363.7|69353.1|612
1597662000000|2020-08-17 11:00:00|69374.5|69364.5|69376|69356|69379.4|69367.4|69368.6|69353.4|652
1597662300000|2020-08-17 11:05:00|69375.8|69355.8|69387|69367|69388.4|69373.5|69371.3|69355.6|476
1597662600000|2020-08-17 11:10:00|69387.4|69367.4|69385.2|69365.2|69390.2|69376.4|69376|69360.6|509
1597662900000|2020-08-17 11:15:00|69380.1|69370.1|69382.3|69372.3|69389.4|69376|69374.5|69364.5|565
1597663200000|2020-08-17 11:20:00|69382.2|69372.2|69378.3|69368.3|69391.2|69379|69376.5|69362.4|546
1597663500000|2020-08-17 11:25:00|69378.4|69368.4|69375.9|69365.9|69384.5|69370.3|69370.5|69355.5|547
1597663800000|2020-08-17 11:30:00|69376.4|69366.4|69382|69372|69401.9|69390.8|69376.3|69362.7|682
1597664100000|2020-08-17 11:35:00|69382.1|69372.1|69378.2|69368.2|69386.4|69374.6|69372.3|69360.7|563
1597664400000|2020-08-17 11:40:00|69378.1|69368.1|69367.7|69357.7|69384.2|69369.2|69361.7|69346.3|586
1597664700000|2020-08-17 11:45:00|69367.5|69357.5|69372.5|69362.5|69383.1|69368.2|69366.3|69351.6|515
1597665000000|2020-08-17 11:50:00|69372.2|69362.2|69379.6|69369.6|69388.3|69371.2|69366|69351.3|632
1597665300000|2020-08-17 11:55:00|69378.7|69368.7|69376.6|69366.6|69385.9|69372.9|69372.8|69358.1|548
1597665600000|2020-08-17 12:00:00|69376.2|69366.2|69387.1|69377.1|69388.3|69377.4|69374.4|69361.9|610
1597665900000|2020-08-17 12:05:00|69386.6|69376.6|69377.6|69367.6|69390.6|69376.7|69377.1|69363.2|581
1597666200000|2020-08-17 12:10:00|69377.5|69367.5|69382.3|69372.3|69394.9|69379.9|69376.4|69362.3|655
1597666500000|2020-08-17 12:15:00|69382.2|69372.2|69372.3|69362.3|69387.2|69372.3|69370|69360|619
1597666800000|2020-08-17 12:20:00|69371.2|69361.2|69370.3|69350.3|69383.9|69370.7|69365.6|69350.3|654
1597667100000|2020-08-17 12:25:00|69372.3|69352.3|69366.2|69346.2|69372.3|69356.9|69352.6|69338.6|754
1597667400000|2020-08-17 12:30:00|69366.4|69346.4|69359.7|69349.7|69368|69358|69350.8|69340.8|762
1597667700000|2020-08-17 12:35:00|69360.1|69350.1|69356.3|69346.3|69361.3|69351.3|69352.2|69339.8|731
1597668000000|2020-08-17 12:40:00|69356.5|69346.5|69353.8|69343.8|69362.8|69348.5|69351.9|69341.9|585
1597668300000|2020-08-17 12:45:00|69353.7|69343.7|69365.6|69355.6|69372.4|69361.5|69353.6|69343.6|630
1597668600000|2020-08-17 12:50:00|69364.6|69354.6|69373.1|69363.1|69373.3|69363.3|69363.1|69353.1|605
1597668900000|2020-08-17 12:55:00|69373|69363|69374.8|69364.8|69384.3|69369.6|69363.9|69353.9|694
1597669200000|2020-08-17 13:00:00|69374.9|69364.9|69382|69372|69387|69373.7|69374.4|69361.2|703
1597669500000|2020-08-17 13:05:00|69382.2|69372.2|69374.7|69364.7|69382.7|69372.7|69371.9|69361.9|730
1597669800000|2020-08-17 13:10:00|69374|69364|69372|69362|69378.3|69366.2|69371.8|69358.3|603
1597670100000|2020-08-17 13:15:00|69372.2|69362.2|69371.5|69361.5|69374.1|69364.1|69362.6|69352.6|612
1597670400000|2020-08-17 13:20:00|69371.3|69361.3|69368.9|69358.9|69373.2|69363.2|69367.4|69357.4|512
1597670700000|2020-08-17 13:25:00|69369.1|69359.1|69358.1|69348.1|69369.5|69359.5|69352|69342|522
1597671000000|2020-08-17 13:30:00|69358.4|69348.4|69348.1|69338.1|69371|69360.7|69347.9|69337.9|708
1597671300000|2020-08-17 13:35:00|69348|69338|69337.8|69327.8|69356.2|69342.2|69336.1|69324.2|830
1597671600000|2020-08-17 13:40:00|69337.9|69327.9|69339|69329|69347.5|69332.6|69335|69325|640
1597671900000|2020-08-17 13:45:00|69338.4|69328.4|69331.2|69321.2|69350.3|69336.2|69327.5|69317.5|755
1597672200000|2020-08-17 13:50:00|69331.1|69321.1|69342.5|69332.5|69343.4|69333.1|69323.4|69311.7|715
1597672500000|2020-08-17 13:55:00|69342.2|69332.2|69337.3|69317.3|69355.3|69342.7|69333.3|69316.4|676
1597672800000|2020-08-17 14:00:00|69337.9|69317.9|69340.9|69330.9|69342.2|69331.2|69322.7|69307.6|752
1597673100000|2020-08-17 14:05:00|69340.7|69330.7|69336.7|69326.7|69351.9|69336.9|69336.1|69322.3|607
1597673400000|2020-08-17 14:10:00|69336.8|69326.8|69334.5|69324.5|69342.2|69328.5|69331.9|69317.2|702
1597673700000|2020-08-17 14:15:00|69334.4|69324.4|69341.4|69331.4|69345.8|69332.4|69329.3|69315.7|682
1597674000000|2020-08-17 14:20:00|69340.6|69330.6|69333|69323|69342.9|69332.3|69326.6|69313|735
1597674300000|2020-08-17 14:25:00|69333.1|69323.1|69326.4|69316.4|69338.2|69324.4|69325.6|69310.3|756
1597674600000|2020-08-17 14:30:00|69326.5|69316.5|69319.9|69299.9|69332|69317.4|69313.9|69298.5|746
1597674900000|2020-08-17 14:35:00|69314.2|69304.2|69322.5|69312.5|69322.9|69312.9|69313.8|69299|491
1597675200000|2020-08-17 14:40:00|69322.8|69312.8|69328.3|69308.3|69332|69316.3|69318.2|69302.4|631
1597675500000|2020-08-17 14:45:00|69324|69314|69335.6|69315.6|69338.2|69322.6|69322.8|69307.9|731
1597675800000|2020-08-17 14:50:00|69335.7|69315.7|69328.3|69318.3|69339.2|69324|69325|69309.9|704
1597676100000|2020-08-17 14:55:00|69328.2|69318.2|69325|69315|69332.4|69320.7|69321.3|69307.7|679
1597676400000|2020-08-17 15:00:00|69324.8|69314.8|69329.8|69319.8|69344.1|69328.8|69324.5|69310.2|696
1597676700000|2020-08-17 15:05:00|69329.6|69319.6|69346|69326|69346.3|69331.4|69329.5|69315.5|569
1597677000000|2020-08-17 15:10:00|69345.9|69325.9|69344.5|69324.5|69346.7|69330.8|69335.3|69319.5|539
1597677300000|2020-08-17 15:15:00|69344.7|69324.7|69339.9|69319.9|69346.8|69331.3|69333.9|69318.4|629
1597677600000|2020-08-17 15:20:00|69340.2|69320.2|69339.9|69319.9|69347.5|69330.9|69334.5|69319.5|522
1597677900000|2020-08-17 15:25:00|69340|69320|69339.9|69319.9|69342|69327.1|69334.6|69319.1|461
1597678200000|2020-08-17 15:30:00|69340|69320|69332.6|69312.6|69341.9|69321.9|69323.8|69308.7|559
1597678500000|2020-08-17 15:35:00|69332.9|69312.9|69332.9|69312.9|69335.1|69320.4|69322.1|69307.9|598
1597678800000|2020-08-17 15:40:00|69333.1|69313.1|69322.8|69312.8|69335.3|69320.3|69322.7|69306.8|592
1597679100000|2020-08-17 15:45:00|69322.9|69312.9|69324.5|69314.5|69330.2|69316.9|69321.9|69307.9|509
1597679400000|2020-08-17 15:50:00|69324.4|69314.4|69335.1|69325.1|69339.2|69327.6|69323.6|69310.7|579
1597679700000|2020-08-17 15:55:00|69335.2|69325.2|69331.5|69321.5|69339.1|69325.9|69330.9|69315.7|525
1597680000000|2020-08-17 16:00:00|69336.4|69316.4|69328.5|69318.5|69336.8|69321.8|69326.5|69311.4|559
1597680300000|2020-08-17 16:05:00|69328.4|69318.4|69324.8|69314.8|69335.8|69319.4|69324.5|69312.5|566
1597680600000|2020-08-17 16:10:00|69324.9|69314.9|69322.4|69312.4|69329.2|69315.2|69321.8|69307|375
1597680900000|2020-08-17 16:15:00|69322.3|69312.3|69323.3|69313.3|69328.8|69314.4|69321.4|69306.6|415
1597681200000|2020-08-17 16:20:00|69323.2|69313.2|69325.6|69315.6|69331|69317.1|69321.2|69306.4|443
1597681500000|2020-08-17 16:25:00|69326|69316|69319.2|69309.2|69331.2|69316.3|69317.2|69305|539
1597681800000|2020-08-17 16:30:00|69318.5|69308.5|69317.4|69307.4|69324|69309.8|69315.9|69301.8|532
1597682100000|2020-08-17 16:35:00|69317.5|69307.5|69318.7|69308.7|69323.4|69308.9|69312.2|69297.6|425
1597682400000|2020-08-17 16:40:00|69318.5|69308.5|69323.1|69303.1|69323.7|69308.8|69315.6|69300.5|533
1597682700000|2020-08-17 16:45:00|69323|69303|69318.5|69308.5|69323.4|69309.4|69315.2|69300.3|473
1597683000000|2020-08-17 16:50:00|69318.4|69308.4|69313.9|69303.9|69323.1|69309.5|69313.9|69300.2|363
1597683300000|2020-08-17 16:55:00|69314|69304|69314.2|69304.2|69321.1|69306.3|69313.5|69298.9|487
1597683600000|2020-08-17 17:00:00|69314.5|69304.5|69318.8|69298.8|69322.2|69307.9|69310.7|69297.4|514
1597683900000|2020-08-17 17:05:00|69319.1|69299.1|69311.7|69301.7|69320|69306|69311|69298|473
1597684200000|2020-08-17 17:10:00|69311.8|69301.8|69312.2|69302.2|69318.5|69303.7|69309.6|69296.7|555
1597684500000|2020-08-17 17:15:00|69312.1|69302.1|69312.6|69302.6|69316.6|69302.8|69310.8|69296.4|424
1597684800000|2020-08-17 17:20:00|69312.5|69302.5|69312.1|69302.1|69317.6|69302.8|69310.6|69297.5|398
1597685100000|2020-08-17 17:25:00|69311.9|69301.9|69318.6|69308.6|69320.6|69309.7|69311.8|69298.1|558
1597685400000|2020-08-17 17:30:00|69318.7|69308.7|69318.7|69308.7|69319.8|69309.8|69316.3|69306.3|413
1597685700000|2020-08-17 17:35:00|69318.8|69308.8|69319.5|69309.5|69324.8|69310.5|69318|69303.6|324
1597686000000|2020-08-17 17:40:00|69319.6|69309.6|69322.7|69312.7|69328.1|69313.4|69318.6|69305.9|380
1597686300000|2020-08-17 17:45:00|69322.8|69312.8|69322.8|69312.8|69323.5|69313.5|69322.2|69312.2|292
1597686600000|2020-08-17 17:50:00|69322.9|69312.9|69327.6|69317.6|69332.9|69317.6|69322.5|69312.1|275
1597686900000|2020-08-17 17:55:00|69327.5|69317.5|69344.9|69324.9|69345.7|69325.7|69327|69313.2|343
1597687200000|2020-08-17 18:00:00|69345.2|69325.2|69340.1|69320.1|69345.8|69331.4|69331.5|69316.6|490
1597687500000|2020-08-17 18:05:00|69340|69320|69336.4|69326.4|69343.8|69328.7|69332.7|69315.9|519
1597687800000|2020-08-17 18:10:00|69336.3|69326.3|69335.6|69325.6|69342.8|69328.5|69333.3|69317.2|458
1597688100000|2020-08-17 18:15:00|69335.5|69325.5|69335.5|69325.5|69341.3|69328|69334.9|69320.1|357
1597688400000|2020-08-17 18:20:00|69335.6|69325.6|69334.9|69324.9|69341.6|69326.5|69334.6|69320|405
1597688700000|2020-08-17 18:25:00|69335.3|69325.3|69342.1|69332.1|69347|69332.5|69333.1|69318.7|492
1597689000000|2020-08-17 18:30:00|69342|69332|69340.6|69330.6|69347.8|69333|69339.3|69327.4|327
1597689300000|2020-08-17 18:35:00|69340.3|69330.3|69338.8|69328.8|69344.3|69330.6|69337.9|69323|413
1597689600000|2020-08-17 18:40:00|69338.9|69328.9|69335.2|69325.2|69345.4|69330.7|69334.7|69324.5|392
1597689900000|2020-08-17 18:45:00|69335.4|69325.4|69336.4|69326.4|69341.3|69326.9|69334.7|69320.9|389
1597690200000|2020-08-17 18:50:00|69336.3|69326.3|69336.7|69326.7|69342.1|69328.5|69336|69320.8|382
1597690500000|2020-08-17 18:55:00|69336.6|69326.6|69345.2|69325.2|69347.7|69332.7|69336.1|69323.8|424
1597690800000|2020-08-17 19:00:00|69345.6|69325.6|69339.1|69329.1|69346.3|69331.2|69338.8|69323.2|388
1597691100000|2020-08-17 19:05:00|69340|69330|69340.2|69330.2|69345.5|69330.2|69337.8|69322.1|401
1597691400000|2020-08-17 19:10:00|69340|69330|69344.2|69324.2|69346.1|69330.8|69339.7|69324.1|281
1597691700000|2020-08-17 19:15:00|69344.4|69324.4|69345.2|69325.2|69346.1|69330.9|69339.7|69324.2|326
1597692000000|2020-08-17 19:20:00|69345|69325|69345.2|69325.2|69346|69331.1|69339.8|69324.6|227
1597692300000|2020-08-17 19:25:00|69345.3|69325.3|69342|69322|69345.3|69329.1|69336.3|69320.8|315
1597692600000|2020-08-17 19:30:00|69342.2|69322.2|69343.6|69323.6|69344.2|69329.1|69336.8|69321.5|283
1597692900000|2020-08-17 19:35:00|69343.7|69323.7|69342.1|69322.1|69343.9|69328.9|69336.9|69322|265
1597693200000|2020-08-17 19:40:00|69342.2|69322.2|69341.7|69321.7|69342.4|69327.5|69336.4|69320.6|319
1597693500000|2020-08-17 19:45:00|69341.8|69321.8|69342.1|69322.1|69343.3|69327.7|69335.5|69319|327
1597693800000|2020-08-17 19:50:00|69341.6|69321.6|69341.5|69321.5|69344.1|69327.8|69337.2|69320.9|540
1597694100000|2020-08-17 19:55:00|69341.6|69321.6|69342.3|69322.3|69343.3|69323.3|69341.4|69321.4|468
1597694400000|2020-08-17 20:00:00|69342.5|69322.5|69341.5|69321.5|69343.8|69323.8|69340|69320|187
1597694700000|2020-08-17 20:05:00|69342.1|69322.1|69341.4|69321.4|69342.1|69326.5|69336.2|69319.7|192
1597695000000|2020-08-17 20:10:00|69341.6|69321.6|69346.2|69326.2|69347.1|69327.1|69339.6|69319.6|289
1597695300000|2020-08-17 20:15:00|69346.3|69326.3|69347.1|69327.1|69348.5|69328.5|69346|69326|138
1597695600000|2020-08-17 20:20:00|69347|69327|69347.4|69327.4|69349.2|69329.2|69345.7|69325.7|107
1597695900000|2020-08-17 20:25:00|69347.5|69327.5|69344.7|69324.7|69347.6|69327.6|69343|69323|167
1597696200000|2020-08-17 20:30:00|69344.6|69324.6|69341.2|69321.2|69344.6|69324.6|69340.2|69320.2|270
1597696500000|2020-08-17 20:35:00|69341.5|69321.5|69341.9|69321.9|69343.2|69326.7|69336.3|69320.2|177
1597696800000|2020-08-17 20:40:00|69342.4|69322.4|69335.5|69315.5|69342.7|69322.7|69332|69312|248
1597697100000|2020-08-17 20:45:00|69334|69314|69336.1|69316.1|69337|69317|69332.2|69312.2|541
1597697400000|2020-08-17 20:50:00|69336|69316|69336.1|69316.1|69337.2|69317.2|69332.5|69312.5|408
1597697700000|2020-08-17 20:55:00|69336.3|69316.3|69332.2|69312.2|69339|69319|69329.7|69309.7|332
1597698000000|2020-08-17 21:00:00|69334.6|69314.6|69329.3|69309.3|69335.3|69315.3|69328.2|69308.2|51
1597698300000|2020-08-17 21:05:00|69334|69302.9|69335.1|69304.2|69335.1|69314.2|69325.8|69302.6|125
1597698600000|2020-08-17 21:10:00|69344.8|69312.9|69331.8|69311.8|69344.8|69313.5|69327.4|69304.3|159
1597698900000|2020-08-17 21:15:00|69331.6|69311.6|69328.1|69308.1|69341.9|69311.7|69324.6|69290.3|123
1597699200000|2020-08-17 21:20:00|69328.4|69308.4|69329.9|69297|69342.4|69310.1|69323.4|69290|139
1597699500000|2020-08-17 21:25:00|69331.3|69298|69329.8|69309.8|69339.8|69314.6|69321.7|69291.2|96
1597699800000|2020-08-17 21:30:00|69330.3|69310.3|69326.4|69306.4|69335.8|69314|69321.5|69297.2|152
1597700100000|2020-08-17 21:35:00|69334.6|69302|69330.7|69299.9|69335.8|69310.3|69322.5|69293.8|95
1597700400000|2020-08-17 21:40:00|69328.3|69308.3|69325.9|69305.9|69345.1|69311.8|69321.9|69296|97
1597700700000|2020-08-17 21:45:00|69328.7|69297.6|69326.6|69306.6|69343.3|69310.6|69323.5|69289.7|153
1597701000000|2020-08-17 21:50:00|69330.9|69300.9|69325.3|69305.3|69340.5|69309.9|69321.6|69289.5|168
1597701300000|2020-08-17 21:55:00|69323.2|69303.2|69334.1|69301|69339.9|69311.9|69323.2|69293.1|165
1597701600000|2020-08-17 22:00:00|69332.9|69302.9|69324.8|69304.8|69336.4|69309.3|69321.1|69291.7|212
1597701900000|2020-08-17 22:05:00|69323.5|69303.5|69327.4|69307.4|69336.1|69312.5|69323.5|69296.4|251
1597702200000|2020-08-17 22:10:00|69326.9|69306.9|69326.3|69306.3|69333.1|69311|69323|69302.6|214
1597702500000|2020-08-17 22:15:00|69325.9|69305.9|69328.9|69308.9|69333.1|69311.5|69323|69302|267
1597702800000|2020-08-17 22:20:00|69328.1|69308.1|69327.4|69307.4|69332|69312|69325.3|69305.3|208
1597703100000|2020-08-17 22:25:00|69327.3|69307.3|69328.7|69308.7|69333.8|69313.8|69324.9|69304.9|218
1597703400000|2020-08-17 22:30:00|69329.9|69309.9|69327.9|69307.9|69334.9|69314.9|69323.8|69303.8|182
1597703700000|2020-08-17 22:35:00|69329.3|69309.3|69333.2|69313.2|69336.2|69316.2|69324.7|69304.7|214
1597704000000|2020-08-17 22:40:00|69333.1|69313.1|69331.9|69311.9|69336.2|69316.2|69327.8|69307.8|169
1597704300000|2020-08-17 22:45:00|69331.2|69311.2|69334.2|69314.2|69336.3|69316.3|69327.9|69307.9|168
1597704600000|2020-08-17 22:50:00|69334.5|69314.5|69337.8|69317.8|69341.2|69321.2|69328.2|69308.2|313
1597704900000|2020-08-17 22:55:00|69338.2|69318.2|69342|69322|69346.7|69323.2|69336.7|69308.5|203
1597705200000|2020-08-17 23:00:00|69342.4|69322.4|69341.9|69321.9|69342.7|69322.7|69336.7|69316.7|381
1597705500000|2020-08-17 23:05:00|69338.8|69318.8|69338.9|69318.9|69343|69323|69336.5|69316.5|278
1597705800000|2020-08-17 23:10:00|69340.5|69320.5|69338.3|69318.3|69342.1|69322.1|69336.9|69316.9|278
1597706100000|2020-08-17 23:15:00|69337.9|69317.9|69342.2|69322.2|69343.8|69323.8|69336.7|69316.7|326
1597706400000|2020-08-17 23:20:00|69341.7|69321.7|69342.2|69322.2|69347.9|69327.9|69340.8|69320.8|326
1597706700000|2020-08-17 23:25:00|69342.8|69322.8|69343.7|69323.7|69345.8|69325.8|69340.6|69320.6|267
1597707000000|2020-08-17 23:30:00|69343.3|69323.3|69345.4|69325.4|69346.6|69326.6|69340.5|69320.5|350
1597707300000|2020-08-17 23:35:00|69344.9|69324.9|69343.4|69323.4|69345.8|69325.8|69339.9|69319.9|258
1597707600000|2020-08-17 23:40:00|69342.9|69322.9|69340|69320|69344.7|69324.7|69338.8|69318.8|352
1597707900000|2020-08-17 23:45:00|69339.3|69319.3|69341.1|69321.1|69343.7|69323.7|69336.7|69316.7|354
1597708200000|2020-08-17 23:50:00|69340.5|69320.5|69344.2|69324.2|69345.5|69325.5|69339.6|69319.6|388
1597708500000|2020-08-17 23:55:00|69343.7|69323.7|69345.1|69325.1|69347.1|69327.1|69339.7|69319.7|416
1597708800000|2020-08-18 00:00:00|69344.9|69324.9|69343.7|69323.7|69347.6|69327.6|69342.5|69322.5|404
1597709100000|2020-08-18 00:05:00|69343.9|69323.9|69325.5|69305.5|69344.5|69324.5|69323.9|69303.9|546
1597709400000|2020-08-18 00:10:00|69325.7|69305.7|69330.8|69310.8|69336.5|69316.5|69324.4|69304.4|635
1597709700000|2020-08-18 00:15:00|69331.1|69311.1|69339.7|69319.7|69341.4|69324.4|69329.8|69309.8|661
1597710000000|2020-08-18 00:20:00|69340|69320|69332.6|69312.6|69341|69321|69331.7|69311.7|585
1597710300000|2020-08-18 00:25:00|69332.4|69312.4|69324.6|69304.6|69333|69313|69318.6|69303.2|568
1597710600000|2020-08-18 00:30:00|69324.5|69304.5|69335.6|69315.6|69337.1|69317.1|69324.1|69304.1|713
1597710900000|2020-08-18 00:35:00|69335.7|69315.7|69332.5|69312.5|69340.2|69320.2|69329.4|69309.4|721
1597711200000|2020-08-18 00:40:00|69332.3|69312.3|69304|69284|69332.6|69313.7|69298.6|69283.7|737
1597711500000|2020-08-18 00:45:00|69303.9|69283.9|69305.4|69285.4|69311.9|69295.7|69300.3|69283.9|691
1597711800000|2020-08-18 00:50:00|69305|69285|69301.3|69281.3|69307.8|69292.6|69291.1|69274.5|806
1597712100000|2020-08-18 00:55:00|69301.8|69281.8|69299|69279|69312.5|69292.5|69296.4|69276.4|776
1597712400000|2020-08-18 01:00:00|69299.4|69279.4|69308.5|69288.5|69310.8|69290.8|69289.5|69269.9|750
1597712700000|2020-08-18 01:05:00|69308.4|69288.4|69307.6|69287.6|69315.8|69296|69297.7|69278.5|894
1597713000000|2020-08-18 01:10:00|69307.8|69287.8|69292.8|69272.8|69321.5|69301.5|69292.4|69272.4|872
1597713300000|2020-08-18 01:15:00|69293.1|69273.1|69270.7|69250.7|69296.8|69276.8|69261|69243|872
1597713600000|2020-08-18 01:20:00|69270.2|69250.2|69263.1|69253.1|69281.2|69265.4|69261.9|69246.3|724
1597713900000|2020-08-18 01:25:00|69268.2|69248.2|69274.6|69264.6|69278.3|69265.5|69258.3|69244.4|659
1597714200000|2020-08-18 01:30:00|69274.8|69264.8|69272.3|69262.3|69276.6|69266.6|69253.5|69237.8|797
1597714500000|2020-08-18 01:35:00|69272.4|69262.4|69284.3|69274.3|69295.2|69280.7|69272.1|69260.1|804
1597714800000|2020-08-18 01:40:00|69284.4|69274.4|69265.9|69255.9|69290.2|69276.8|69260.5|69245.7|836
1597715100000|2020-08-18 01:45:00|69266|69256|69233.8|69223.8|69279.1|69264.1|69229.2|69216.4|812
1597715400000|2020-08-18 01:50:00|69233.7|69223.7|69249.8|69229.8|69249.8|69234.8|69226.1|69214.1|794
1597715700000|2020-08-18 01:55:00|69249.9|69229.9|69252.5|69242.5|69261.8|69247|69241.4|69227.1|802
1597716000000|2020-08-18 02:00:00|69252.3|69242.3|69283.4|69273.4|69287|69275.1|69252.2|69241.5|766
1597716300000|2020-08-18 02:05:00|69283|69273|69288.1|69278.1|69292.6|69282.6|69275|69265|668
1597716600000|2020-08-18 02:10:00|69287.7|69277.7|69284.8|69274.8|69296.2|69282.6|69263.8|69248.6|762
1597716900000|2020-08-18 02:15:00|69284.7|69274.7|69287.8|69277.8|69299.3|69289.3|69283|69271.5|664
1597717200000|2020-08-18 02:20:00|69287.7|69277.7|69290.8|69280.8|69296.1|69281.4|69270.3|69255.5|707
1597717500000|2020-08-18 02:25:00|69291|69281|69276.5|69266.5|69291.5|69281.5|69263.7|69253.7|636
1597717800000|2020-08-18 02:30:00|69276.6|69266.6|69281.5|69271.5|69292.4|69278.9|69276.6|69266.6|545
1597718100000|2020-08-18 02:35:00|69281.6|69271.6|69288.8|69278.8|69291.7|69280.5|69279.2|69265.6|592
1597718400000|2020-08-18 02:40:00|69288.7|69278.7|69305.8|69295.8|69326.1|69311.4|69287.8|69277.8|699
1597718700000|2020-08-18 02:45:00|69306.4|69296.4|69313|69303|69322.9|69307.2|69303.9|69289.1|765
1597719000000|2020-08-18 02:50:00|69312.7|69302.7|69319.1|69299.1|69326|69315.5|69311.7|69298.9|625
1597719300000|2020-08-18 02:55:00|69319.3|69299.3|69293.6|69283.6|69324.7|69311.4|69293.6|69278.5|666
1597719600000|2020-08-18 03:00:00|69297.2|69277.2|69296.9|69286.9|69318|69299|69292.2|69277.2|662
1597719900000|2020-08-18 03:05:00|69297.1|69287.1|69299.8|69289.8|69300.8|69290.8|69287.9|69275.8|536
1597720200000|2020-08-18 03:10:00|69299.7|69289.7|69286.8|69276.8|69307.2|69294.2|69275.1|69260.1|680
1597720500000|2020-08-18 03:15:00|69287.4|69277.4|69282|69272|69293.9|69278.9|69277.9|69265.5|510
1597720800000|2020-08-18 03:20:00|69281.9|69271.9|69286|69276|69286.6|69276.4|69273.9|69263.9|563
1597721100000|2020-08-18 03:25:00|69285.8|69275.8|69285.3|69275.3|69293.9|69279.4|69278.9|69263.8|581
1597721400000|2020-08-18 03:30:00|69285.4|69275.4|69287|69277|69293.5|69279.9|69280.9|69266.6|467
1597721700000|2020-08-18 03:35:00|69287.1|69277.1|69274.3|69264.3|69290|69280|69274.3|69264.3|422
1597722000000|2020-08-18 03:40:00|69274.2|69264.2|69281.1|69271.1|69286.7|69276.4|69266.5|69256.5|516
1597722300000|2020-08-18 03:45:00|69281.2|69271.2|69268.8|69258.8|69281.3|69271.3|69266.5|69256.5|483
1597722600000|2020-08-18 03:50:00|69268.4|69258.4|69270.6|69260.6|69278.5|69265.6|69267|69255.6|497
1597722900000|2020-08-18 03:55:00|69270.5|69260.5|69268.9|69258.9|69277.6|69265.1|69268.4|69257.2|386
1597723200000|2020-08-18 04:00:00|69269|69259|69270.2|69260.2|69272.3|69262.3|69265.9|69255.9|427
1597723500000|2020-08-18 04:05:00|69270.3|69260.3|69262.4|69252.4|69271.8|69261.8|69257.9|69247.9|435
1597723800000|2020-08-18 04:10:00|69261.8|69251.8|69262.4|69252.4|69267.6|69257.6|69261.2|69251.2|332
1597724100000|2020-08-18 04:15:00|69262.1|69252.1|69260|69250|69262.7|69252.7|69257.6|69247.6|360
1597724400000|2020-08-18 04:20:00|69260.2|69250.2|69253.8|69243.8|69264.8|69250.8|69253.1|69239.6|379
1597724700000|2020-08-18 04:25:00|69253.7|69243.7|69255.6|69245.6|69263.2|69248.2|69251|69239|445
1597725000000|2020-08-18 04:30:00|69255.5|69245.5|69255.4|69245.4|69262.6|69252.6|69252.4|69238.9|514
1597725300000|2020-08-18 04:35:00|69255.5|69245.5|69249.1|69239.1|69255.5|69245.5|69246.8|69236.8|327
1597725600000|2020-08-18 04:40:00|69249.4|69239.4|69247.6|69237.6|69249.9|69239.9|69245.1|69235.1|281
1597725900000|2020-08-18 04:45:00|69247.5|69237.5|69246|69236|69252.8|69238.2|69242.6|69229.1|280
1597726200000|2020-08-18 04:50:00|69246.1|69236.1|69251.8|69241.8|69254.8|69244.5|69245.9|69234.5|420
1597726500000|2020-08-18 04:55:00|69251.9|69241.9|69253.5|69243.5|69259.5|69249.5|69250.8|69240.8|410
1597726800000|2020-08-18 05:00:00|69253.7|69243.7|69255.4|69245.4|69256.1|69246.1|69242.9|69232.9|543
1597727100000|2020-08-18 05:05:00|69254.8|69244.8|69252.2|69242.2|69259.7|69249.7|69252.2|69242.2|447
1597727400000|2020-08-18 05:10:00|69251.8|69241.8|69258|69248|69260.9|69250.9|69251.7|69241.7|437
1597727700000|2020-08-18 05:15:00|69257.9|69247.9|69258.2|69248.2|69261.3|69251.3|69256|69246|401
1597728000000|2020-08-18 05:20:00|69258.3|69248.3|69253.3|69243.3|69258.4|69248.4|69249.9|69239.9|333
1597728300000|2020-08-18 05:25:00|69253.2|69243.2|69255.6|69245.6|69260.2|69250.2|69253.2|69243.2|372
1597728600000|2020-08-18 05:30:00|69255.7|69245.7|69252.8|69242.8|69257.6|69247.6|69251.9|69241.9|487
1597728900000|2020-08-18 05:35:00|69252.9|69242.9|69254.6|69244.6|69256.5|69246.5|69248.3|69238.3|490
1597729200000|2020-08-18 05:40:00|69254.5|69244.5|69260.9|69250.9|69262|69252|69249|69239|610
1597729500000|2020-08-18 05:45:00|69261.3|69251.3|69262.2|69252.2|69267|69254.8|69260.9|69246.5|494
1597729800000|2020-08-18 05:50:00|69262.4|69252.4|69263.5|69253.5|69270.4|69255.2|69258.2|69246|538
1597730100000|2020-08-18 05:55:00|69263.3|69253.3|69265.8|69255.8|69274.4|69264.4|69262.4|69252.4|619
1597730400000|2020-08-18 06:00:00|69265.2|69255.2|69261.1|69251.1|69267.5|69257.5|69259.8|69249.8|554
1597730700000|2020-08-18 06:05:00|69261.4|69251.4|69269.9|69259.9|69271.1|69261.1|69259.6|69249.6|546
1597731000000|2020-08-18 06:10:00|69269.7|69259.7|69282.1|69272.1|69283.2|69273.2|69268.1|69258.1|493
1597731300000|2020-08-18 06:15:00|69282|69272|69268.2|69258.2|69282.3|69272.3|69267|69257|621
1597731600000|2020-08-18 06:20:00|69268.4|69258.4|69260.7|69250.7|69272.2|69258.4|69253.7|69243.7|666
1597731900000|2020-08-18 06:25:00|69260.5|69250.5|69250.5|69240.5|69262.6|69252.6|69250.3|69240.3|710
1597732200000|2020-08-18 06:30:00|69250.4|69240.4|69244.2|69234.2|69256.6|69246.6|69239.1|69229.1|699
1597732500000|2020-08-18 06:35:00|69244.1|69234.1|69235.7|69225.7|69244.1|69234.1|69228.6|69218.6|818
1597732800000|2020-08-18 06:40:00|69235.6|69225.6|69256.7|69246.7|69257.3|69247.3|69234.9|69224.9|685
1597733100000|2020-08-18 06:45:00|69256.5|69246.5|69268.3|69258.3|69270.4|69260.4|69251.8|69241.8|611
1597733400000|2020-08-18 06:50:00|69267.8|69257.8|69260.5|69250.5|69270.4|69260.4|69259.8|69249.8|542
1597733700000|2020-08-18 06:55:00|69261.4|69251.4|69270.3|69260.3|69272.6|69262.6|69261|69251|629
1597734000000|2020-08-18 07:00:00|69270.5|69260.5|69261.8|69251.8|69272.3|69262.3|69259.7|69248.3|687
1597734300000|2020-08-18 07:05:00|69261.7|69251.7|69246.2|69236.2|69264.4|69254.4|69236.5|69226.5|751
1597734600000|2020-08-18 07:10:00|69246|69236|69240.2|69230.2|69246.4|69236.4|69230|69218.6|733
1597734900000|2020-08-18 07:15:00|69239.9|69229.9|69252.3|69242.3|69257|69246.1|69239.3|69229.3|766
1597735200000|2020-08-18 07:20:00|69251.7|69241.7|69246.4|69236.4|69252.3|69242|69234.2|69218.8|791
1597735500000|2020-08-18 07:25:00|69246.5|69236.5|69238.8|69228.8|69256.2|69246.2|69238.1|69228.1|717
1597735800000|2020-08-18 07:30:00|69239|69229|69241.6|69231.6|69246.5|69236.5|69233|69223|650
1597736100000|2020-08-18 07:35:00|69241.2|69231.2|69214.8|69204.8|69244.3|69234.3|69200.7|69186|769
1597736400000|2020-08-18 07:40:00|69214.6|69204.6|69201|69191|69217.7|69205.5|69198.5|69183.8|740
1597736700000|2020-08-18 07:45:00|69200.9|69190.9|69210.5|69200.5|69218|69203.6|69198.1|69188.1|612
1597737000000|2020-08-18 07:50:00|69210.3|69200.3|69219.6|69209.6|69238.4|69222.5|69201.6|69191.6|733
1597737300000|2020-08-18 07:55:00|69219.8|69209.8|69226|69216|69232.4|69222|69217.6|69207.6|691
1597737600000|2020-08-18 08:00:00|69226.2|69216.2|69217.2|69207.2|69231.3|69221.3|69214.5|69204.5|721
1597737900000|2020-08-18 08:05:00|69217.5|69207.5|69210.9|69200.9|69219.1|69209.1|69209.7|69199.7|586
1597738200000|2020-08-18 08:10:00|69210.8|69200.8|69217.5|69207.5|69228.9|69213.8|69198.5|69188.5|606
1597738500000|2020-08-18 08:15:00|69217.3|69207.3|69215.1|69205.1|69219.2|69209.1|69212.9|69199.2|522
1597738800000|2020-08-18 08:20:00|69215.2|69205.2|69211.3|69201.3|69217.5|69207.5|69209|69199|525
1597739100000|2020-08-18 08:25:00|69211.2|69201.2|69214.1|69204.1|69223.3|69213.3|69211|69201|588
1597739400000|2020-08-18 08:30:00|69214.2|69204.2|69208.9|69198.9|69216.1|69206.1|69201.5|69186.3|527
1597739700000|2020-08-18 08:35:00|69209.2|69199.2|69218.4|69208.4|69223.3|69213.3|69208.3|69198.3|583
1597740000000|2020-08-18 08:40:00|69218.1|69208.1|69213.1|69203.1|69218.8|69208.1|69209.3|69198.8|507
1597740300000|2020-08-18 08:45:00|69213.2|69203.2|69206.8|69196.8|69218|69203.6|69203.8|69193.8|607
1597740600000|2020-08-18 08:50:00|69206.6|69196.6|69192.6|69182.6|69214.9|69204.3|69192.3|69178.1|667
1597740900000|2020-08-18 08:55:00|69192.4|69182.4|69194.6|69184.6|69197|69187|69184.9|69172.5|684
1597741200000|2020-08-18 09:00:00|69194.5|69184.5|69195.5|69185.5|69203.7|69191|69191.1|69181.1|554
1597741500000|2020-08-18 09:05:00|69196|69186|69179|69169|69198.1|69187.6|69178.8|69168.8|653
1597741800000|2020-08-18 09:10:00|69178.9|69168.9|69174.5|69164.5|69184.1|69174.1|69170.4|69160.4|555
1597742100000|2020-08-18 09:15:00|69174.9|69164.9|69174.5|69164.5|69178.1|69167.9|69166.9|69153.2|581
1597742400000|2020-08-18 09:20:00|69174.9|69164.9|69176.1|69166.1|69182.5|69168.5|69161.6|69151.1|621
1597742700000|2020-08-18 09:25:00|69176|69166|69186.3|69176.3|69190.7|69180.7|69170.1|69160.1|668
1597743000000|2020-08-18 09:30:00|69186.5|69176.5|69183.5|69173.5|69190.8|69180.8|69179|69168.7|555
1597743300000|2020-08-18 09:35:00|69183.6|69173.6|69191.2|69181.2|69195|69185|69178.6|69166.4|600
1597743600000|2020-08-18 09:40:00|69191.1|69181.1|69195.5|69185.5|69196.4|69186.4|69186.4|69176.4|513
1597743900000|2020-08-18 09:45:00|69195.4|69185.4|69191.1|69181.1|69195.5|69185.5|69187.7|69173.8|599
1597744200000|2020-08-18 09:50:00|69190.7|69180.7|69200.1|69190.1|69208.3|69192.9|69189.7|69179.7|575
1597744500000|2020-08-18 09:55:00|69199.7|69189.7|69185.8|69175.8|69204.2|69190.7|69184.1|69174.1|590
1597744800000|2020-08-18 10:00:00|69186.1|69176.1|69192.4|69182.4|69196.6|69185.6|69182.8|69172.8|674
1597745100000|2020-08-18 10:05:00|69192.3|69182.3|69187.5|69177.5|69197.3|69183|69185.9|69172.3|451
1597745400000|2020-08-18 10:10:00|69187.7|69177.7|69194.1|69174.1|69194.7|69179.2|69180.8|69167.1|404
1597745700000|2020-08-18 10:15:00|69193.8|69173.8|69184.8|69174.8|69195.5|69181.7|69182.1|69168.5|488
1597746000000|2020-08-18 10:20:00|69185.1|69175.1|69180.7|69170.7|69189.8|69175.3|69177.9|69165.9|447
1597746300000|2020-08-18 10:25:00|69180.8|69170.8|69178.9|69168.9|69188.4|69173.6|69173.9|69159|527
1597746600000|2020-08-18 10:30:00|69178.5|69168.5|69192.7|69172.7|69193.1|69178.2|69177.9|69162.8|484
1597746900000|2020-08-18 10:35:00|69192.6|69172.6|69191.1|69171.1|69196.3|69181.4|69185.1|69170.6|423
1597747200000|2020-08-18 10:40:00|69191|69171|69188.4|69178.4|69196.9|69182.2|69188.3|69170.8|430
1597747500000|2020-08-18 10:45:00|69188.3|69178.3|69192|69182|69197.9|69183.7|69188|69173.1|465
1597747800000|2020-08-18 10:50:00|69191.9|69181.9|69190.1|69180.1|69196.7|69182.1|69187.9|69174.5|401
1597748100000|2020-08-18 10:55:00|69190.3|69180.3|69196.5|69186.5|69198.1|69188.1|69187|69172.7|511
1597748400000|2020-08-18 11:00:00|69196.9|69186.9|69194.6|69184.6|69201.8|69188.1|69192.1|69179.9|488
1597748700000|2020-08-18 11:05:00|69194.8|69184.8|69200|69190|69208|69193.7|69192|69179.2|531
1597749000000|2020-08-18 11:10:00|69199.9|69189.9|69203.5|69193.5|69209.8|69195.4|69197.8|69183.6|590
1597749300000|2020-08-18 11:15:00|69203.4|69193.4|69200.9|69190.9|69208.8|69196.1|69197.1|69185.6|586
1597749600000|2020-08-18 11:20:00|69201.5|69191.5|69202.8|69192.8|69206|69193.3|69196.8|69185.8|620
1597749900000|2020-08-18 11:25:00|69202.7|69192.7|69207|69197|69212.5|69198|69198.4|69185|542
1597750200000|2020-08-18 11:30:00|69207.1|69197.1|69205.4|69195.4|69210.2|69197.1|69202.5|69187.8|441
1597750500000|2020-08-18 11:35:00|69205.2|69195.2|69207|69197|69212.6|69198.4|69203.9|69190.7|519
1597750800000|2020-08-18 11:40:00|69206.9|69196.9|69207.9|69197.9|69212.8|69198.8|69201.4|69186.8|572
1597751100000|2020-08-18 11:45:00|69208|69198|69203|69193|69212.9|69198.5|69200.1|69185.5|675
1597751400000|2020-08-18 11:50:00|69203.1|69193.1|69193|69183|69208.1|69193.4|69191.7|69176.8|558
1597751700000|2020-08-18 11:55:00|69198.3|69178.3|69176.7|69166.7|69200|69184.9|69174.5|69163.5|645
1597752000000|2020-08-18 12:00:00|69181.2|69161.2|69171.3|69161.3|69185.3|69170.4|69170.2|69156.5|558
1597752300000|2020-08-18 12:05:00|69171.7|69161.7|69163|69153|69171.7|69161.7|69156.7|69146.7|569
1597752600000|2020-08-18 12:10:00|69162.7|69152.7|69167.3|69157.3|69169.4|69159.4|69156|69141.9|530
1597752900000|2020-08-18 12:15:00|69167.1|69157.1|69159.9|69139.9|69175.8|69162.1|69154.6|69137.8|547
1597753200000|2020-08-18 12:20:00|69160.4|69140.4|69155.7|69145.7|69164.5|69147.3|69147.4|69134.7|876
1597753500000|2020-08-18 12:25:00|69155.6|69145.6|69144.9|69124.9|69160|69145.6|69137.3|69122.6|641
1597753800000|2020-08-18 12:30:00|69145.1|69125.1|69140.2|69130.2|69153.2|69138.8|69133.4|69122|615
1597754100000|2020-08-18 12:35:00|69139.9|69129.9|69137.1|69127.1|69143.8|69131.2|69128.7|69114.1|723
1597754400000|2020-08-18 12:40:00|69137.2|69127.2|69140.9|69130.9|69152.3|69137.2|69135.6|69120.7|791
1597754700000|2020-08-18 12:45:00|69140.4|69130.4|69132.8|69122.8|69145.9|69130.8|69131.5|69116.7|706
1597755000000|2020-08-18 12:50:00|69132.5|69122.5|69137.9|69117.9|69144.3|69128.5|69129.2|69114.1|658
1597755300000|2020-08-18 12:55:00|69137.8|69117.8|69143.2|69133.2|69147.1|69135|69130.4|69116.6|752
1597755600000|2020-08-18 13:00:00|69142.9|69132.9|69128.4|69118.4|69142.9|69132.9|69120.6|69105.7|839
1597755900000|2020-08-18 13:05:00|69128.2|69118.2|69124.1|69114.1|69131.5|69118.2|69116.1|69103.6|760
1597756200000|2020-08-18 13:10:00|69124.2|69114.2|69117.9|69107.9|69131|69116.3|69115.8|69101.9|764
1597756500000|2020-08-18 13:15:00|69118|69108|69111.9|69101.9|69120.6|69110.6|69108.3|69096.3|697
1597756800000|2020-08-18 13:20:00|69111.8|69101.8|69113.1|69103.1|69123|69108.4|69110|69099.2|692
1597757100000|2020-08-18 13:25:00|69112.9|69102.9|69097.8|69077.8|69113.2|69103.2|69085.5|69069.5|700
1597757400000|2020-08-18 13:30:00|69098.1|69078.1|69090.1|69080.1|69101.3|69086.4|69073.6|69058.9|920
1597757700000|2020-08-18 13:35:00|69090|69080|69083.5|69073.5|69095.3|69081.9|69075.9|69063.9|828
1597758000000|2020-08-18 13:40:00|69083.8|69073.8|69070.3|69050.3|69084.9|69074|69064.3|69049.2|749
1597758300000|2020-08-18 13:45:00|69070.4|69050.4|69066.6|69056.6|69071.2|69059.4|69062.6|69047.9|665
1597758600000|2020-08-18 13:50:00|69067.3|69057.3|69084|69074|69088|69074|69067.3|69052.4|756
1597758900000|2020-08-18 13:55:00|69083.9|69073.9|69092.5|69082.5|69101.8|69085.3|69082.2|69067.4|750
1597759200000|2020-08-18 14:00:00|69092.3|69082.3|69081.3|69061.3|69096.1|69082.3|69077.7|69061.3|879
1597759500000|2020-08-18 14:05:00|69077.1|69067.1|69105|69085|69106.6|69089.2|69071.3|69056.4|891
1597759800000|2020-08-18 14:10:00|69099.2|69089.2|69104.4|69084.4|69112.7|69095.2|69087.5|69073.4|929
1597760100000|2020-08-18 14:15:00|69105|69085|69124.8|69104.8|69125.1|69105.1|69093.7|69078.8|871
1597760400000|2020-08-18 14:20:00|69124.6|69104.6|69154.1|69134.1|69154.1|69134.2|69120.3|69100.3|976
1597760700000|2020-08-18 14:25:00|69153.9|69133.9|69148.1|69138.1|69158.4|69142.8|69131.5|69116.2|938
1597761000000|2020-08-18 14:30:00|69148.3|69138.3|69131.3|69121.3|69159.3|69144.3|69130.2|69118|865
1597761300000|2020-08-18 14:35:00|69131|69121|69110.9|69100.9|69138.2|69123.4|69110.9|69096.2|833
1597761600000|2020-08-18 14:40:00|69111.3|69101.3|69119.2|69109.2|69124.8|69110.5|69107.5|69092.3|850
1597761900000|2020-08-18 14:45:00|69119.3|69109.3|69120.3|69100.3|69130.3|69115.4|69113.3|69096.4|833
1597762200000|2020-08-18 14:50:00|69120.2|69100.2|69120.4|69100.4|69131|69115.7|69113.8|69099.7|847
1597762500000|2020-08-18 14:55:00|69120.5|69100.5|69129.6|69119.6|69142.9|69126.6|69115.9|69100.4|813
1597762800000|2020-08-18 15:00:00|69130|69120|69135.8|69125.8|69143.7|69128.5|69125.8|69111.1|690
1597763100000|2020-08-18 15:05:00|69136.2|69126.2|69128.1|69118.1|69144|69129.3|69126.1|69112.8|611
1597763400000|2020-08-18 15:10:00|69127.9|69117.9|69125.3|69115.3|69133.8|69123.8|69117.7|69107.7|606
1597763700000|2020-08-18 15:15:00|69125.2|69115.2|69133.1|69123.1|69133.3|69123.3|69125.2|69115.2|599
1597764000000|2020-08-18 15:20:00|69133.2|69123.2|69140|69130|69146.4|69136.4|69132.3|69122.3|599
1597764300000|2020-08-18 15:25:00|69140.3|69130.3|69133.6|69123.6|69140.3|69130.3|69129.8|69119.8|640
1597764600000|2020-08-18 15:30:00|69134.5|69124.5|69131.1|69121.1|69137|69125.7|69118.8|69104.8|728
1597764900000|2020-08-18 15:35:00|69130.9|69120.9|69122.6|69112.6|69135.1|69122.4|69117.4|69107.4|642
1597765200000|2020-08-18 15:40:00|69122.8|69112.8|69122.6|69112.6|69131|69119.1|69120.6|69110.6|556
1597765500000|2020-08-18 15:45:00|69122.7|69112.7|69116.1|69106.1|69123.6|69113.6|69116.1|69106.1|550
1597765800000|2020-08-18 15:50:00|69116.3|69106.3|69102|69092|69116.9|69106.9|69101.1|69091.1|584
1597766100000|2020-08-18 15:55:00|69102.1|69092.1|69102.1|69092.1|69107.6|69094.4|69098.9|69087.1|566
1597766400000|2020-08-18 16:00:00|69101.9|69091.9|69111.6|69101.6|69118.7|69103.2|69101.9|69091.8|558
1597766700000|2020-08-18 16:05:00|69111.7|69101.7|69101.1|69091.1|69115|69105|69099.3|69087.2|531
1597767000000|2020-08-18 16:10:00|69100.9|69090.9|69096.1|69086.1|69103.6|69091.3|69093.4|69082.2|441
1597767300000|2020-08-18 16:15:00|69096.2|69086.2|69099|69089|69106.5|69092.6|69095.3|69083|566
1597767600000|2020-08-18 16:20:00|69099.1|69089.1|69096.6|69086.6|69107.8|69094.4|69095.5|69082.4|496
1597767900000|2020-08-18 16:25:00|69096.8|69086.8|69098.4|69088.4|69100.8|69088.7|69092.4|69080.7|435
1597768200000|2020-08-18 16:30:00|69098.7|69088.7|69099.3|69089.3|69106.1|69091.1|69092.3|69081.6|543
1597768500000|2020-08-18 16:35:00|69099.1|69089.1|69093.3|69083.3|69104|69091.1|69093|69083|585
1597768800000|2020-08-18 16:40:00|69093.1|69083.1|69096.5|69086.5|69099.1|69089.1|69092.7|69082.7|495
1597769100000|2020-08-18 16:45:00|69096.7|69086.7|69097.7|69087.7|69100.8|69090.2|69094.8|69080.8|467
1597769400000|2020-08-18 16:50:00|69097.9|69087.9|69102.4|69092.4|69102.9|69092.9|69093.4|69083.4|457
1597769700000|2020-08-18 16:55:00|69102.5|69092.5|69091.6|69081.6|69102.9|69092.9|69090.7|69080.7|586
1597770000000|2020-08-18 17:00:00|69091.7|69081.7|69091.9|69081.9|69095.9|69085.9|69084.4|69074.4|581
1597770300000|2020-08-18 17:05:00|69091.6|69081.6|69088|69078|69095.7|69084.7|69087.1|69075.4|489
1597770600000|2020-08-18 17:10:00|69087.9|69077.9|69087.7|69077.7|69093.7|69080.3|69082.6|69069.4|547
1597770900000|2020-08-18 17:15:00|69087.6|69077.6|69085.6|69075.6|69095.8|69082.1|69085.6|69072.7|455
1597771200000|2020-08-18 17:20:00|69085.7|69075.7|69075.8|69065.8|69086.7|69076|69075.8|69065.5|541
1597771500000|2020-08-18 17:25:00|69076.1|69066.1|69078.8|69068.8|69083.6|69070.5|69074.8|69060|459
1597771800000|2020-08-18 17:30:00|69078.6|69068.6|69072.9|69062.9|69083.3|69068.7|69070.6|69055.4|541
1597772100000|2020-08-18 17:35:00|69073|69063|69069.2|69059.2|69076|69063|69067.4|69053.4|478
1597772400000|2020-08-18 17:40:00|69069.3|69059.3|69072.1|69062.1|69077.2|69062.7|69068|69053.6|436
1597772700000|2020-08-18 17:45:00|69072.4|69062.4|69070.5|69060.5|69078.7|69064.6|69070.1|69055.8|449
1597773000000|2020-08-18 17:50:00|69070.4|69060.4|69072.2|69062.2|69078.5|69063.6|69070|69055.5|420
1597773300000|2020-08-18 17:55:00|69072.3|69062.3|69069.6|69059.6|69076.2|69063.1|69066.2|69054.4|493
1597773600000|2020-08-18 18:00:00|69070.4|69060.4|69067.1|69057.1|69076.3|69061.4|69066.6|69054.4|367
1597773900000|2020-08-18 18:05:00|69067.2|69057.2|69067|69057|69068.7|69058.7|69066.4|69056.4|352
1597774200000|2020-08-18 18:10:00|69067.2|69057.2|69072.3|69062.3|69074.1|69064.1|69066.6|69056.6|389
1597774500000|2020-08-18 18:15:00|69072.4|69062.4|69072.7|69062.7|69080.1|69066.5|69070.5|69059.9|364
1597774800000|2020-08-18 18:20:00|69073.1|69063.1|69067.9|69057.9|69075.6|69064.2|69066.7|69054.3|354
1597775100000|2020-08-18 18:25:00|69067.8|69057.8|69068|69058|69069.9|69059.9|69067.1|69057.1|375
1597775400000|2020-08-18 18:30:00|69068.1|69058.1|69066.9|69056.9|69072.6|69058.7|69064|69052.4|248
1597775700000|2020-08-18 18:35:00|69066.7|69056.7|69068.3|69058.3|69069.1|69059.1|69064.4|69054.4|303
1597776000000|2020-08-18 18:40:00|69068.1|69058.1|69066|69056|69074.6|69060.3|69064.8|69054|375
1597776300000|2020-08-18 18:45:00|69065.9|69055.9|69067|69057|69068.7|69058.7|69064.9|69054.9|407
1597776600000|2020-08-18 18:50:00|69066.5|69056.5|69066.4|69056.4|69068.2|69058.2|69065.2|69055.2|361
1597776900000|2020-08-18 18:55:00|69066.3|69056.3|69061.9|69051.9|69071.8|69056.7|69061.1|69046.5|427
1597777200000|2020-08-18 19:00:00|69062.2|69052.2|69069.8|69049.8|69071.5|69056.7|69061.5|69046.7|410
1597777500000|2020-08-18 19:05:00|69069.9|69049.9|69070.6|69050.6|69073.1|69058.6|69065.4|69049.8|415
1597777800000|2020-08-18 19:10:00|69070.5|69050.5|69065.9|69045.9|69070.5|69054.7|69060.9|69045.3|364
1597778100000|2020-08-18 19:15:00|69065.4|69045.4|69068.5|69048.5|69070.6|69054.5|69061.3|69044.9|306
1597778400000|2020-08-18 19:20:00|69068.6|69048.6|69062.8|69052.8|69068.8|69053.9|69060.4|69045.3|307
1597778700000|2020-08-18 19:25:00|69062.7|69052.7|69061.9|69051.9|69068.2|69053.5|69061.5|69046.8|224
1597779000000|2020-08-18 19:30:00|69061.7|69051.7|69063.1|69053.1|69069.7|69054.8|69061.4|69046.3|339
1597779300000|2020-08-18 19:35:00|69068.1|69048.1|69070.6|69050.6|69072.6|69057.4|69063.2|69047.9|389
1597779600000|2020-08-18 19:40:00|69070.4|69050.4|69067.8|69057.8|69073.7|69058.9|69064.9|69050.1|359
1597779900000|2020-08-18 19:45:00|69067.7|69057.7|69079.5|69059.5|69080.4|69065.5|69067.6|69052.7|329
1597780200000|2020-08-18 19:50:00|69079.6|69059.6|69080.7|69060.7|69082.7|69068.7|69072.2|69057.3|431
1597780500000|2020-08-18 19:55:00|69080.8|69060.8|69091.2|69071.2|69094.3|69076.4|69078.9|69059.5|477
1597780800000|2020-08-18 20:00:00|69091|69071|69089.5|69069.5|69091.8|69071.8|69088.9|69068.9|235
1597781100000|2020-08-18 20:05:00|69089.6|69069.6|69088.6|69068.6|69090.7|69074.1|69083.4|69067.9|214
1597781400000|2020-08-18 20:10:00|69083.6|69073.6|69087|69067|69089.3|69074.8|69082.7|69066.4|189
1597781700000|2020-08-18 20:15:00|69086.8|69066.8|69088|69068|69088.4|69072.5|69082.5|69065.6|247
1597782000000|2020-08-18 20:20:00|69087.8|69067.8|69085.9|69065.9|69087.9|69067.9|69085.8|69065.8|340
1597782300000|2020-08-18 20:25:00|69086.5|69066.5|69085.4|69065.4|69087.6|69067.6|69084.7|69064.7|301
1597782600000|2020-08-18 20:30:00|69085.2|69065.2|69085.4|69065.4|69086.5|69066.5|69083.7|69063.7|216
1597782900000|2020-08-18 20:35:00|69085.3|69065.3|69076.9|69056.9|69086.5|69069.8|69076.2|69056.2|241
1597783200000|2020-08-18 20:40:00|69076.7|69056.7|69070.2|69050.2|69077.4|69057.4|69068.3|69048.3|325
1597783500000|2020-08-18 20:45:00|69069.9|69049.9|69072.7|69052.7|69073.5|69053.5|69068.1|69048.1|289
1597783800000|2020-08-18 20:50:00|69072.6|69052.6|69070.4|69050.4|69074.8|69054.8|69070.1|69050.1|203
1597784100000|2020-08-18 20:55:00|69070.3|69050.3|69069.7|69049.7|69074.3|69054.3|69067.7|69047.7|279
1597784400000|2020-08-18 21:00:00|69092.9|69049|69084.2|69064.2|69096.6|69064.2|69082.5|69049|66
1597784700000|2020-08-18 21:05:00|69109.9|69067.4|69124.5|69072.7|69128.4|69084.5|69084.5|69039.5|192
1597785000000|2020-08-18 21:10:00|69122.1|69075.1|69088.2|69068.2|69132.9|69090.3|69088.2|69044.8|202
1597785300000|2020-08-18 21:15:00|69101.3|69057.3|69109.5|69053|69112.3|69068.2|69088.2|69047.3|144
1597785600000|2020-08-18 21:20:00|69105.2|69055.5|69096.2|69055|69115.9|69061|69092.3|69047.9|143
1597785900000|2020-08-18 21:25:00|69097.2|69054.3|69106.3|69050.9|69131.7|69068.3|69088.3|69040.9|192
1597786200000|2020-08-18 21:30:00|69105.1|69051.3|69104.8|69054.8|69109.7|69060.5|69095.3|69049|178
1597786500000|2020-08-18 21:35:00|69100.7|69056.6|69096.1|69058.6|69108.8|69060.6|69091.9|69048|192
1597786800000|2020-08-18 21:40:00|69096.2|69052.3|69094.9|69057.1|69101.6|69060.5|69089.8|69049|173
1597787100000|2020-08-18 21:45:00|69095.4|69056.9|69091.9|69059.2|69101.3|69060|69090.4|69050.4|187
1597787400000|2020-08-18 21:50:00|69092.2|69057.8|69097.3|69059|69101.5|69067|69086.3|69052.2|174
1597787700000|2020-08-18 21:55:00|69097.4|69056.1|69095.5|69060.5|69104.4|69065.7|69091.9|69053|147
1597788000000|2020-08-18 22:00:00|69095.8|69060.3|69097.2|69058.3|69101.3|69064.8|69091.6|69049.2|200
1597788300000|2020-08-18 22:05:00|69096.4|69056.1|69099|69058.6|69105.6|69064.3|69091.1|69049.6|142
1597788600000|2020-08-18 22:10:00|69100.8|69057.1|69102.2|69060.1|69105.4|69064.2|69096.7|69047.7|108
1597788900000|2020-08-18 22:15:00|69089.5|69069.5|69100|69062.2|69107|69071.2|69089.1|69054.5|358
1597789200000|2020-08-18 22:20:00|69100.2|69062.1|69099.7|69066.4|69105.3|69076.5|69093.3|69059.6|435
1597789500000|2020-08-18 22:25:00|69099.2|69066.9|69097.9|69067.7|69102.5|69075.6|69091.2|69063.3|216
1597789800000|2020-08-18 22:30:00|69097.5|69066.4|69082.5|69062.5|69101.7|69072.9|69077.3|69057.3|299
1597790100000|2020-08-18 22:35:00|69081.9|69061.9|69082.4|69062.4|69084|69064|69079.4|69059.4|275
1597790400000|2020-08-18 22:40:00|69079.4|69059.4|69082|69062|69084.1|69064.1|69079.4|69059.4|267
1597790700000|2020-08-18 22:45:00|69083.6|69063.6|69082.1|69062.1|69084.1|69064.1|69078|69058|277
1597791000000|2020-08-18 22:50:00|69081.6|69061.6|69081.1|69061.1|69084.5|69064.5|69079.1|69059.1|281
1597791300000|2020-08-18 22:55:00|69081.2|69061.2|69080.4|69060.4|69084.4|69064.4|69078.2|69058.2|262
1597791600000|2020-08-18 23:00:00|69078|69058|69079.6|69059.6|69086.1|69066.1|69077.5|69057.5|312
1597791900000|2020-08-18 23:05:00|69079.2|69059.2|69080.9|69060.9|69082.8|69062.8|69078.5|69058.5|281
1597792200000|2020-08-18 23:10:00|69082.1|69062.1|69081.5|69061.5|69083.7|69063.7|69078.5|69058.5|266
1597792500000|2020-08-18 23:15:00|69082.1|69062.1|69082|69062|69083.4|69063.4|69080.6|69060.6|297
1597792800000|2020-08-18 23:20:00|69081.9|69061.9|69080.9|69060.9|69083.7|69063.7|69077|69057|279
1597793100000|2020-08-18 23:25:00|69080.8|69060.8|69081.6|69061.6|69083.3|69063.3|69079|69059|275
1597793400000|2020-08-18 23:30:00|69081.7|69061.7|69067|69047|69081.8|69061.8|69066.6|69046.6|506
1597793700000|2020-08-18 23:35:00|69067.4|69047.4|69070.2|69050.2|69071.7|69051.7|69065.5|69045.5|403
1597794000000|2020-08-18 23:40:00|69070|69050|69069.5|69049.5|69071.2|69051.2|69068.7|69048.7|337
1597794300000|2020-08-18 23:45:00|69070.4|69050.4|69070|69050|69071.9|69051.9|69069.2|69049.2|248
1597794600000|2020-08-18 23:50:00|69070.2|69050.2|69070.3|69050.3|69073.2|69053.2|69069.2|69049.2|328
1597794900000|2020-08-18 23:55:00|69070.2|69050.2|69066.7|69046.7|69071.5|69051.5|69061.3|69041.3|466
1597795200000|2020-08-19 00:00:00|69067|69047|69077.5|69057.5|69079.3|69059.3|69057.8|69037.8|817
1597795500000|2020-08-19 00:05:00|69077.4|69057.4|69087.4|69067.4|69087.4|69068.4|69066.7|69048.9|728
1597795800000|2020-08-19 00:10:00|69087.5|69067.5|69096.9|69076.9|69099.4|69083.8|69078.5|69058.5|606
1597796100000|2020-08-19 00:15:00|69096.8|69076.8|69103.2|69083.2|69108.8|69091.9|69091.1|69074.9|617
1597796400000|2020-08-19 00:20:00|69102.9|69082.9|69102.7|69082.7|69109.2|69092.5|69094.4|69074.4|696
1597796700000|2020-08-19 00:25:00|69102.9|69082.9|69103.9|69083.9|69113.1|69094.6|69097.9|69078.3|639
1597797000000|2020-08-19 00:30:00|69104|69084|69105.7|69085.7|69110.1|69090.1|69096.6|69079.5|649
1597797300000|2020-08-19 00:35:00|69105.6|69085.6|69112.6|69092.6|69120.2|69102.5|69099.5|69079.5|666
1597797600000|2020-08-19 00:40:00|69112.3|69092.3|69115.2|69095.2|69122|69102|69106.9|69087.8|577
1597797900000|2020-08-19 00:45:00|69114.7|69094.7|69119.1|69099.1|69124|69104|69108.5|69090.6|581
1597798200000|2020-08-19 00:50:00|69119.3|69099.3|69123.7|69103.7|69131.6|69114.6|69112.1|69096.9|648
1597798500000|2020-08-19 00:55:00|69124|69104|69102.3|69082.3|69126|69108.6|69094.7|69077.9|637
1597798800000|2020-08-19 01:00:00|69104.3|69084.3|69113.4|69093.4|69113.4|69095.3|69095.7|69080.3|764
1597799100000|2020-08-19 01:05:00|69113.2|69093.2|69098|69078|69115.9|69100|69086.5|69072|784
1597799400000|2020-08-19 01:10:00|69097.9|69077.9|69085.2|69065.2|69097.9|69077.9|69079.9|69059.9|728
1597799700000|2020-08-19 01:15:00|69084.6|69064.6|69084.7|69074.7|69100.7|69080.7|69082.1|69064.1|613
1597800000000|2020-08-19 01:20:00|69084.8|69074.8|69096|69086|69104.1|69089|69084.8|69072.8|560
1597800300000|2020-08-19 01:25:00|69095.8|69085.8|69118.2|69098.2|69120.4|69105.8|69093.2|69080.1|806
1597800600000|2020-08-19 01:30:00|69118.5|69098.5|69135.5|69125.5|69137.9|69125.9|69113.2|69098.5|878
1597800900000|2020-08-19 01:35:00|69135.8|69125.8|69110.5|69100.5|69139.5|69129.5|69110.5|69100.5|756
1597801200000|2020-08-19 01:40:00|69110.7|69100.7|69133.1|69123.1|69136.4|69124.5|69110.7|69100.7|823
1597801500000|2020-08-19 01:45:00|69132.7|69122.7|69144.3|69134.3|69150|69140|69124.9|69114.9|685
1597801800000|2020-08-19 01:50:00|69144.2|69134.2|69132.7|69122.7|69146.5|69136.5|69126.2|69115.2|731
1597802100000|2020-08-19 01:55:00|69133.5|69123.5|69156.1|69146.1|69159.7|69149.7|69133.1|69123.1|801
1597802400000|2020-08-19 02:00:00|69155.5|69145.5|69152.1|69142.1|69158.5|69148.5|69144.7|69134.7|670
1597802700000|2020-08-19 02:05:00|69151.9|69141.9|69147.7|69137.7|69159.1|69149.1|69139.4|69129.4|783
1597803000000|2020-08-19 02:10:00|69147.8|69137.8|69146.5|69136.5|69150.2|69140.2|69139.9|69129.9|634
1597803300000|2020-08-19 02:15:00|69146.3|69136.3|69139.2|69129.2|69149.2|69139.2|69132.1|69122.1|540
1597803600000|2020-08-19 02:20:00|69139|69129|69144.2|69134.2|69154.4|69144.4|69136.7|69126.7|518
1597803900000|2020-08-19 02:25:00|69143.9|69133.9|69148.8|69138.8|69155.9|69145.9|69141.7|69131.7|608
1597804200000|2020-08-19 02:30:00|69148.9|69138.9|69155.9|69145.9|69159.2|69149.2|69145.2|69135.2|494
1597804500000|2020-08-19 02:35:00|69155.8|69145.8|69155.8|69145.8|69158.8|69148.8|69149.7|69139.7|586
1597804800000|2020-08-19 02:40:00|69155.7|69145.7|69154.6|69144.6|69156.3|69146.3|69149.4|69139.4|501
1597805100000|2020-08-19 02:45:00|69154.7|69144.7|69146.2|69136.2|69155.3|69145.3|69140.1|69130.1|520
1597805400000|2020-08-19 02:50:00|69145.7|69135.7|69143.7|69133.7|69148.8|69138.8|69139.1|69129.1|579
1597805700000|2020-08-19 02:55:00|69144|69134|69151|69141|69154.5|69144.5|69142.7|69132.7|603
1597806000000|2020-08-19 03:00:00|69150.9|69140.9|69148.2|69138.2|69153.9|69143.9|69143.2|69133.2|535
1597806300000|2020-08-19 03:05:00|69148.1|69138.1|69155.5|69145.5|69158.6|69148.6|69146.6|69136.6|432
1597806600000|2020-08-19 03:10:00|69155.6|69145.6|69153.2|69143.2|69162.6|69152.6|69151.5|69141.5|494
1597806900000|2020-08-19 03:15:00|69153.4|69143.4|69145.2|69135.2|69158.3|69148.3|69145.1|69135.1|473
1597807200000|2020-08-19 03:20:00|69145.3|69135.3|69147|69137|69153.7|69143.7|69143.2|69133.2|535
1597807500000|2020-08-19 03:25:00|69146.7|69136.7|69138.2|69128.2|69149.4|69139.4|69136|69126|497
1597807800000|2020-08-19 03:30:00|69139|69129|69140.6|69130.6|69142.5|69132.5|69135.6|69125.6|363
1597808100000|2020-08-19 03:35:00|69140.8|69130.8|69145.4|69135.4|69146.1|69136.1|69137.3|69127.3|378
1597808400000|2020-08-19 03:40:00|69145.5|69135.5|69149|69139|69149.3|69139.3|69143.6|69133.6|250
1597808700000|2020-08-19 03:45:00|69149.1|69139.1|69144.8|69134.8|69152.4|69142.4|69144.4|69134.4|437
1597809000000|2020-08-19 03:50:00|69144.5|69134.5|69152.6|69142.6|69157.1|69147.1|69143.7|69133.7|439
1597809300000|2020-08-19 03:55:00|69152.9|69142.9|69153.3|69143.3|69159.4|69149.4|69149|69139|446
1597809600000|2020-08-19 04:00:00|69154.8|69144.8|69154.7|69144.7|69157|69147|69154.1|69144.1|332
1597809900000|2020-08-19 04:05:00|69154.8|69144.8|69154.6|69144.6|69156.7|69146.7|69151.1|69141.1|258
1597810200000|2020-08-19 04:10:00|69154.7|69144.7|69157.9|69147.9|69160.5|69150.5|69153.6|69143.6|332
1597810500000|2020-08-19 04:15:00|69157.8|69147.8|69160.1|69150.1|69161.9|69151.9|69155.3|69145.3|369
1597810800000|2020-08-19 04:20:00|69160|69150|69174|69164|69175.1|69165.1|69159.9|69149.9|402
1597811100000|2020-08-19 04:25:00|69173.9|69163.9|69176.9|69166.9|69179.6|69169.6|69173.9|69163.9|394
1597811400000|2020-08-19 04:30:00|69177.3|69167.3|69178.9|69168.9|69180.7|69170.7|69175.3|69165.3|416
1597811700000|2020-08-19 04:35:00|69179|69169|69168.8|69158.8|69179.2|69169.2|69168|69158|372
1597812000000|2020-08-19 04:40:00|69168.9|69158.9|69169.9|69159.9|69171.2|69161.2|69166.2|69156.2|291
1597812300000|2020-08-19 04:45:00|69169.8|69159.8|69170.5|69160.5|69172.9|69162.9|69169.4|69159.4|258
1597812600000|2020-08-19 04:50:00|69170.4|69160.4|69170.1|69160.1|69174.3|69164.3|69169.6|69159.6|267
1597812900000|2020-08-19 04:55:00|69170.2|69160.2|69172.2|69162.2|69174.4|69164.4|69169.9|69159.9|228
1597813200000|2020-08-19 05:00:00|69172.3|69162.3|69174.8|69164.8|69176.2|69166.2|69171.3|69161.3|234
1597813500000|2020-08-19 05:05:00|69175.1|69165.1|69178.7|69168.7|69179.1|69169.1|69171.7|69161.7|286
1597813800000|2020-08-19 05:10:00|69178.8|69168.8|69169.8|69159.8|69179.1|69169.1|69167.6|69157.6|343
1597814100000|2020-08-19 05:15:00|69169.9|69159.9|69156.1|69146.1|69170|69160|69154.4|69144.4|460
1597814400000|2020-08-19 05:20:00|69156|69146|69148.1|69138.1|69158|69148|69146.8|69136.8|496
1597814700000|2020-08-19 05:25:00|69147.7|69137.7|69143.2|69133.2|69150.2|69140.2|69142.9|69132.9|504
1597815000000|2020-08-19 05:30:00|69143.4|69133.4|69130.5|69120.5|69143.4|69133.4|69127.2|69117.2|746
1597815300000|2020-08-19 05:35:00|69130.8|69120.8|69138.9|69128.9|69142.6|69132.6|69123.8|69113.8|594
1597815600000|2020-08-19 05:40:00|69138.8|69128.8|69146|69136|69147.3|69137.3|69132.6|69122.6|636
1597815900000|2020-08-19 05:45:00|69146.2|69136.2|69148.2|69138.2|69154.8|69144.8|69139.8|69129.8|614
1597816200000|2020-08-19 05:50:00|69148.3|69138.3|69152.6|69142.6|69152.8|69142.8|69139.6|69129.6|656
1597816500000|2020-08-19 05:55:00|69152|69142|69158|69148|69158.2|69148.2|69150.1|69140.1|564
1597816800000|2020-08-19 06:00:00|69157.9|69147.9|69134.7|69124.7|69162.2|69152.2|69133.5|69123.5|622
1597817100000|2020-08-19 06:05:00|69135.5|69125.5|69128.8|69118.8|69142.4|69132.4|69126.4|69116.4|740
1597817400000|2020-08-19 06:10:00|69129|69119|69136.1|69126.1|69139.3|69129.3|69127.8|69117.8|713
1597817700000|2020-08-19 06:15:00|69136.4|69126.4|69127.8|69117.8|69138.5|69128.5|69124.3|69114.3|629
1597818000000|2020-08-19 06:20:00|69128|69118|69124.3|69114.3|69132.7|69122.7|69120.9|69110.9|701
1597818300000|2020-08-19 06:25:00|69124.5|69114.5|69131.5|69121.5|69134|69124|69112|69102|664
1597818600000|2020-08-19 06:30:00|69131.7|69121.7|69124.5|69114.5|69135.2|69125.2|69122.7|69112.7|603
1597818900000|2020-08-19 06:35:00|69124.3|69114.3|69127.7|69117.7|69128.9|69118.9|69119.8|69109.8|509
1597819200000|2020-08-19 06:40:00|69128.2|69118.2|69141.4|69131.4|69144.7|69134.7|69127.9|69117.9|506
1597819500000|2020-08-19 06:45:00|69141.3|69131.3|69139.1|69129.1|69141.7|69131.7|69133.7|69123.7|511
1597819800000|2020-08-19 06:50:00|69139|69129|69148.6|69138.6|69150.7|69140.7|69134.7|69124.7|554
1597820100000|2020-08-19 06:55:00|69148.5|69138.5|69146.4|69136.4|69156.4|69146.4|69145.7|69135.7|549
1597820400000|2020-08-19 07:00:00|69146.1|69136.1|69142.9|69132.9|69157.6|69147.6|69140.8|69130.8|672
1597820700000|2020-08-19 07:05:00|69143.6|69133.6|69163.5|69153.5|69164.5|69154.5|69141.4|69131.4|693
1597821000000|2020-08-19 07:10:00|69164.6|69154.6|69148|69138|69164.6|69154.6|69141.5|69131.5|705
1597821300000|2020-08-19 07:15:00|69147.9|69137.9|69164.7|69154.7|69164.7|69154.7|69145.4|69135.4|752
1597821600000|2020-08-19 07:20:00|69164.5|69154.5|69168.8|69158.8|69171.3|69161.3|69156.7|69146.7|750
1597821900000|2020-08-19 07:25:00|69168.9|69158.9|69153.9|69143.9|69170.3|69160.3|69152|69142|680
1597822200000|2020-08-19 07:30:00|69154.1|69144.1|69151.3|69141.3|69156.4|69146.4|69147.4|69137.4|735
1597822500000|2020-08-19 07:35:00|69151.6|69141.6|69144.2|69134.2|69152.5|69142.5|69140|69130|629
1597822800000|2020-08-19 07:40:00|69144.4|69134.4|69144.7|69134.7|69153.7|69143.7|69140.9|69130.9|571
1597823100000|2020-08-19 07:45:00|69144.8|69134.8|69138.3|69128.3|69145.2|69135.2|69134.3|69124.3|542
1597823400000|2020-08-19 07:50:00|69138.2|69128.2|69119.3|69109.3|69138.3|69128.3|69109.4|69099.4|687
1597823700000|2020-08-19 07:55:00|69119|69109|69115.4|69105.4|69131.1|69118.2|69113.9|69103.9|597
1597824000000|2020-08-19 08:00:00|69115.5|69105.5|69109.8|69099.8|69122.9|69112.9|69102|69087|691
1597824300000|2020-08-19 08:05:00|69110.8|69100.8|69105.6|69095.6|69116.9|69106.9|69105.5|69095.5|610
1597824600000|2020-08-19 08:10:00|69105.7|69095.7|69095.8|69085.8|69108.3|69098.3|69090.6|69080.6|555
1597824900000|2020-08-19 08:15:00|69095.9|69085.9|69086|69076|69097.4|69087.4|69082.4|69072.4|654
1597825200000|2020-08-19 08:20:00|69086.1|69076.1|69055.4|69045.4|69090.1|69080.1|69055.3|69045.3|696
1597825500000|2020-08-19 08:25:00|69055.7|69045.7|69052.7|69042.7|69058.7|69048.7|69031.5|69021.5|764
1597825800000|2020-08-19 08:30:00|69052.2|69042.2|69024.2|69014.2|69053.5|69043.5|69017.7|69007.7|795
1597826100000|2020-08-19 08:35:00|69024.4|69014.4|69030.2|69020.2|69033.7|69023.7|68997.8|68987.8|760
1597826400000|2020-08-19 08:40:00|69030.4|69020.4|69011.7|69001.7|69037.9|69027.9|69011.7|69001.7|643
1597826700000|2020-08-19 08:45:00|69011.9|69001.9|69023.2|69013.2|69038.1|69025|68998.4|68988.4|793
1597827000000|2020-08-19 08:50:00|69021.4|69011.4|69009.3|68999.3|69024.1|69014|69005.8|68992.1|615
1597827300000|2020-08-19 08:55:00|69009.5|68999.5|69019.2|69009.2|69021.2|69011.2|69002|68992|672
1597827600000|2020-08-19 09:00:00|69019.5|69009.5|69015.6|69005.6|69020.1|69010.1|69009.8|68999.1|592
1597827900000|2020-08-19 09:05:00|69015.5|69005.5|69012|69002|69020.3|69010.3|69010.2|69000.2|581
1597828200000|2020-08-19 09:10:00|69012.2|69002.2|69005|68995|69012.2|69002.2|68993.3|68983.3|561
1597828500000|2020-08-19 09:15:00|69004.9|68994.9|68999.6|68989.6|69006.8|68996.8|68992.2|68982.2|596
1597828800000|2020-08-19 09:20:00|68999.5|68989.5|68991.4|68981.4|69000.1|68990.1|68985.4|68975.4|577
1597829100000|2020-08-19 09:25:00|68991.6|68981.6|68986|68976|68996.4|68986.4|68983.8|68973.8|536
1597829400000|2020-08-19 09:30:00|68986.1|68976.1|68993.9|68983.9|68995.8|68985.8|68983.5|68973.5|498
1597829700000|2020-08-19 09:35:00|68994.2|68984.2|68998.6|68988.6|69003.5|68993.5|68991.4|68981.4|537
1597830000000|2020-08-19 09:40:00|68998.3|68988.3|68999.1|68989.1|69002|68992|68991.3|68981.3|544
1597830300000|2020-08-19 09:45:00|68998.9|68988.9|69020.5|69010.5|69021.6|69011.6|68998.6|68988.6|692
1597830600000|2020-08-19 09:50:00|69020.6|69010.6|69031.1|69021.1|69032.8|69022.8|69014.7|69004.7|604
1597830900000|2020-08-19 09:55:00|69031.3|69021.3|69021.3|69011.3|69033.6|69023.6|69019.5|69009.5|543
1597831200000|2020-08-19 10:00:00|69021.1|69011.1|69005.6|68995.6|69022.2|69011.3|68997.6|68982.3|646
1597831500000|2020-08-19 10:05:00|69006|68996|69019.5|68999.5|69022.5|69011.2|69004.7|68994.7|515
1597831800000|2020-08-19 10:10:00|69019.4|68999.4|69016.2|69006.2|69021.4|69006.6|69009.1|68991|480
1597832100000|2020-08-19 10:15:00|69015.2|69005.2|69024.6|69014.6|69031|69019.9|69015.1|69005.1|498
1597832400000|2020-08-19 10:20:00|69024.4|69014.4|69025|69015|69031.8|69017.4|69020.8|69010.8|472
1597832700000|2020-08-19 10:25:00|69024.9|69014.9|69022.1|69012.1|69035.3|69021.2|69022|69012|515
1597833000000|2020-08-19 10:30:00|69021.8|69011.8|69023.1|69013.1|69024.9|69014.9|69015.6|69001|461
1597833300000|2020-08-19 10:35:00|69023|69013|69021.8|69011.8|69023.1|69013.1|69015.8|69005.8|442
1597833600000|2020-08-19 10:40:00|69021.7|69011.7|69032.9|69022.9|69038.1|69023.5|69020.4|69010.4|446
1597833900000|2020-08-19 10:45:00|69032.8|69022.8|69030.2|69020.2|69038|69028|69028.3|69018.3|441
1597834200000|2020-08-19 10:50:00|69030.3|69020.3|69038.1|69028.1|69039.1|69029.1|69030.3|69020.3|404
1597834500000|2020-08-19 10:55:00|69038.6|69028.6|69027|69017|69044.8|69029.9|69023|69008.2|433
1597834800000|2020-08-19 11:00:00|69027.4|69017.4|69029.9|69019.9|69034.6|69021.5|69022.7|69012.7|409
1597835100000|2020-08-19 11:05:00|69030|69020|69040.6|69030.6|69042.2|69032.2|69028.4|69018.4|424
1597835400000|2020-08-19 11:10:00|69040.7|69030.7|69045.7|69035.7|69047.7|69036.1|69039.9|69027.1|447
1597835700000|2020-08-19 11:15:00|69046.1|69036.1|69044.1|69024.1|69046.2|69036.2|69034.4|69020.4|543
1597836000000|2020-08-19 11:20:00|69044.5|69024.5|69047|69037|69052.3|69038.8|69039.1|69024.5|508
1597836300000|2020-08-19 11:25:00|69047.2|69037.2|69051.5|69041.5|69053.2|69042.9|69047.1|69032.6|494
1597836600000|2020-08-19 11:30:00|69051.6|69041.6|69053.8|69043.8|69064.1|69049.2|69047|69034.3|550
1597836900000|2020-08-19 11:35:00|69053.6|69043.6|69044.6|69034.6|69055.2|69044.3|69042.4|69030.2|502
1597837200000|2020-08-19 11:40:00|69044.5|69034.5|69046.4|69036.4|69051.6|69039.3|69041.4|69031.4|519
1597837500000|2020-08-19 11:45:00|69046.7|69036.7|69043.4|69033.4|69050|69040|69042.4|69032.4|477
1597837800000|2020-08-19 11:50:00|69043.6|69033.6|69045.1|69035.1|69047|69037|69038.1|69028.1|445
1597838100000|2020-08-19 11:55:00|69045.2|69035.2|69038.9|69028.9|69047.8|69037.8|69037.2|69027.2|467
1597838400000|2020-08-19 12:00:00|69039|69029|69042.9|69032.9|69049.7|69039.7|69037.6|69027.6|679
1597838700000|2020-08-19 12:05:00|69042.8|69032.8|69052|69042|69053.3|69043.3|69042.8|69032.8|581
1597839000000|2020-08-19 12:10:00|69052.5|69042.5|69041.8|69031.8|69055.5|69045.5|69037.8|69027.8|549
1597839300000|2020-08-19 12:15:00|69041.5|69031.5|69043.1|69033.1|69047.4|69037.4|69041.3|69031.3|579
1597839600000|2020-08-19 12:20:00|69043.2|69033.2|69041.5|69031.5|69046.1|69036.1|69037.1|69027.1|577
1597839900000|2020-08-19 12:25:00|69041.1|69031.1|69037.6|69027.6|69044.1|69031.1|69035.2|69023.7|458
1597840200000|2020-08-19 12:30:00|69037.5|69027.5|69051.4|69041.4|69051.6|69041.6|69037.3|69027.3|569
1597840500000|2020-08-19 12:35:00|69051.1|69041.1|69051.6|69041.6|69056.7|69045.5|69046.6|69036.2|629
1597840800000|2020-08-19 12:40:00|69051.7|69041.7|69064.7|69054.7|69068.5|69058.5|69050.6|69040.6|604
1597841100000|2020-08-19 12:45:00|69064.4|69054.4|69061.3|69051.3|69069.9|69059.9|69053.8|69043.8|601
1597841400000|2020-08-19 12:50:00|69061.5|69051.5|69063.7|69053.7|69066.1|69056.1|69061.1|69051.1|576
1597841700000|2020-08-19 12:55:00|69063.5|69053.5|69070.9|69060.9|69070.9|69060.9|69058.8|69048.8|625
1597842000000|2020-08-19 13:00:00|69070.8|69060.8|69083.2|69073.2|69083.4|69073.4|69070.4|69060.4|729
1597842300000|2020-08-19 13:05:00|69082.5|69072.5|69080.9|69070.9|69086.2|69076.2|69076.7|69066.7|622
1597842600000|2020-08-19 13:10:00|69080.5|69070.5|69083.9|69073.9|69092.1|69082.1|69078.2|69068.2|632
1597842900000|2020-08-19 13:15:00|69083.7|69073.7|69078.1|69068.1|69084.3|69074.3|69072.6|69062.6|603
1597843200000|2020-08-19 13:20:00|69078|69068|69076.7|69066.7|69083.1|69073.1|69074.2|69064.2|654
1597843500000|2020-08-19 13:25:00|69076.6|69066.6|69068.2|69058.2|69079.2|69069.2|69067.8|69057.8|696
1597843800000|2020-08-19 13:30:00|69067.7|69057.7|69055.6|69045.6|69068.1|69058.1|69055.1|69045.1|731
1597844100000|2020-08-19 13:35:00|69055.5|69045.5|69036.9|69026.9|69056|69046|69036.7|69026.7|685
1597844400000|2020-08-19 13:40:00|69037|69027|69055.9|69045.9|69058.8|69048.8|69036.9|69026.9|832
1597844700000|2020-08-19 13:45:00|69055.7|69045.7|69052.8|69042.8|69065.3|69052.1|69048.8|69036.4|835
1597845000000|2020-08-19 13:50:00|69052.7|69042.7|69054.7|69044.7|69062.6|69052.6|69050.9|69040.9|730
1597845300000|2020-08-19 13:55:00|69055.7|69045.7|69045|69035|69064.1|69054.1|69045|69035|781
1597845600000|2020-08-19 14:00:00|69044.9|69034.9|69034.3|69024.3|69052.9|69039.3|69033.2|69023.2|791
1597845900000|2020-08-19 14:05:00|69034.2|69024.2|69056.9|69046.9|69060.7|69048.1|69033.5|69023.5|746
1597846200000|2020-08-19 14:10:00|69056.7|69046.7|69056.6|69046.6|69061.3|69050.7|69053.1|69041.3|640
1597846500000|2020-08-19 14:15:00|69056.5|69046.5|69065.5|69055.5|69072.7|69058.2|69050.8|69040.8|734
1597846800000|2020-08-19 14:20:00|69064.1|69054.1|69077|69067|69082.9|69069.6|69063.7|69053.7|623
1597847100000|2020-08-19 14:25:00|69076.9|69066.9|69087.6|69077.6|69093.4|69079.1|69076.4|69066.4|566
1597847400000|2020-08-19 14:30:00|69087.4|69077.4|69082.9|69072.9|69089|69079|69075.6|69065.6|560
1597847700000|2020-08-19 14:35:00|69082.5|69072.5|69105|69095|69115.2|69100.8|69080.3|69070.3|716
1597848000000|2020-08-19 14:40:00|69104.4|69094.4|69124.6|69114.6|69136.6|69122.1|69102|69092|797
1597848300000|2020-08-19 14:45:00|69124.4|69114.4|69128.7|69118.7|69137|69127|69119.4|69109.4|950
1597848600000|2020-08-19 14:50:00|69128.8|69118.8|69129.2|69119.2|69138.2|69128.2|69127.1|69117.1|731
1597848900000|2020-08-19 14:55:00|69129.4|69119.4|69120.6|69110.6|69133.9|69121.9|69118.4|69108.4|784
1597849200000|2020-08-19 15:00:00|69120.5|69110.5|69140.3|69130.3|69146.3|69130.5|69110.9|69100.9|815
1597849500000|2020-08-19 15:05:00|69140.2|69130.2|69135.6|69125.6|69145.1|69130.5|69132.5|69119.8|639
1597849800000|2020-08-19 15:10:00|69135.9|69125.9|69146.1|69136.1|69146.9|69136.9|69133.8|69121|655
1597850100000|2020-08-19 15:15:00|69145.9|69135.9|69149.5|69129.5|69153.6|69143.6|69140.7|69128|740
1597850400000|2020-08-19 15:20:00|69145.4|69135.4|69136.2|69126.2|69158|69143.4|69136|69126|657
1597850700000|2020-08-19 15:25:00|69135.9|69125.9|69135.4|69125.4|69147.5|69134|69135.4|69124|601
1597851000000|2020-08-19 15:30:00|69134.2|69124.2|69126.3|69116.3|69140|69126.2|69126.2|69111.6|661
1597851300000|2020-08-19 15:35:00|69126.2|69116.2|69103.2|69093.2|69128.2|69117|69100.3|69088.7|722
1597851600000|2020-08-19 15:40:00|69103.1|69093.1|69100.4|69090.4|69106.2|69096.2|69100.3|69090.3|453
1597851900000|2020-08-19 15:45:00|69100.3|69090.3|69102.7|69092.7|69108.3|69094.5|69100|69087.7|456
1597852200000|2020-08-19 15:50:00|69102.8|69092.8|69113.4|69103.4|69120.6|69106.5|69102.7|69092.7|570
1597852500000|2020-08-19 15:55:00|69113.7|69103.7|69123.9|69113.9|69129|69115.4|69112.3|69098|569
1597852800000|2020-08-19 16:00:00|69124|69114|69120.3|69110.3|69132.2|69119.2|69111.6|69099.9|529
1597853100000|2020-08-19 16:05:00|69120.2|69110.2|69123.2|69113.2|69132.4|69119.5|69117.9|69107.9|601
1597853400000|2020-08-19 16:10:00|69123.1|69113.1|69124.6|69114.6|69130.9|69120.9|69121.4|69106.8|445
1597853700000|2020-08-19 16:15:00|69124.2|69114.2|69144.4|69124.4|69147.5|69131.2|69119.9|69109.8|659
1597854000000|2020-08-19 16:20:00|69144.5|69124.5|69152|69142|69158.8|69144|69138|69123|612
1597854300000|2020-08-19 16:25:00|69151.8|69141.8|69152.8|69142.8|69158.2|69143.8|69149.5|69135.4|429
1597854600000|2020-08-19 16:30:00|69152.7|69142.7|69152.4|69142.4|69158.2|69144.5|69150.1|69136.2|431
1597854900000|2020-08-19 16:35:00|69152.3|69142.3|69155|69135|69157.5|69144.1|69148.9|69134.3|498
1597855200000|2020-08-19 16:40:00|69154.8|69134.8|69139.9|69129.9|69155.5|69141.3|69138.2|69123.2|684
1597855500000|2020-08-19 16:45:00|69139.7|69129.7|69143|69133|69151.7|69136|69139.4|69124.4|638
1597855800000|2020-08-19 16:50:00|69142.9|69132.9|69131.6|69121.6|69150.5|69134.9|69129.7|69117.4|604
1597856100000|2020-08-19 16:55:00|69131.4|69121.4|69131.2|69121.2|69138.6|69123.9|69129|69115.5|512
1597856400000|2020-08-19 17:00:00|69131.1|69121.1|69138.7|69128.7|69142.7|69130.2|69130.1|69120.1|565
1597856700000|2020-08-19 17:05:00|69138.8|69128.8|69143.1|69133.1|69147.9|69133.1|69138.7|69124.6|455
1597857000000|2020-08-19 17:10:00|69142.9|69132.9|69150.9|69140.9|69156.8|69143.9|69142.3|69130|727
1597857300000|2020-08-19 17:15:00|69151.4|69141.4|69142.3|69132.3|69154|69141.6|69141.2|69127|602
1597857600000|2020-08-19 17:20:00|69142|69132|69136.9|69126.9|69147.2|69132.4|69136|69120.9|671
1597857900000|2020-08-19 17:25:00|69136.7|69126.7|69131.8|69121.8|69142.2|69127.9|69130.1|69115.5|693
1597858200000|2020-08-19 17:30:00|69131.4|69121.4|69127.5|69117.5|69132.2|69122.2|69126.6|69116.6|498
1597858500000|2020-08-19 17:35:00|69127.2|69117.2|69124|69114|69128.3|69118.3|69120.8|69106.5|526
1597858800000|2020-08-19 17:40:00|69124.1|69114.1|69124.9|69114.9|69132.5|69116.9|69123.7|69109.6|375
1597859100000|2020-08-19 17:45:00|69124.8|69114.8|69121.8|69111.8|69132.1|69117.2|69121.6|69107.2|402
1597859400000|2020-08-19 17:50:00|69122.6|69112.6|69123.7|69113.7|69128.5|69114.2|69121.3|69108.3|399
1597859700000|2020-08-19 17:55:00|69123.5|69113.5|69137.5|69117.5|69138.6|69118.6|69121.7|69106.8|465
1597860000000|2020-08-19 18:00:00|69137.9|69117.9|69135.8|69115.8|69145.6|69121.8|69128.1|69108.1|711
1597860300000|2020-08-19 18:05:00|69135.9|69115.9|69181.1|69161.1|69182|69166.6|69135.8|69115.8|994
1597860600000|2020-08-19 18:10:00|69181.3|69161.3|69201.3|69181.3|69202.6|69186.7|69176.1|69158.4|930
1597860900000|2020-08-19 18:15:00|69200.9|69180.9|69227.6|69207.6|69228.3|69208.3|69187.4|69172.7|987
1597861200000|2020-08-19 18:20:00|69226.8|69206.8|69236.9|69226.9|69243.7|69228.9|69221.4|69206.8|890
1597861500000|2020-08-19 18:25:00|69237|69227|69227.6|69217.6|69247.4|69233|69227.5|69212.5|803
1597861800000|2020-08-19 18:30:00|69228.1|69218.1|69231.6|69221.6|69241.5|69225.5|69227.4|69211.1|790
1597862100000|2020-08-19 18:35:00|69231.3|69221.3|69246.6|69236.6|69253|69238.2|69231.3|69218.1|858
1597862400000|2020-08-19 18:40:00|69247.1|69237.1|69240.3|69220.3|69252.3|69237.8|69232.8|69218|840
1597862700000|2020-08-19 18:45:00|69240.6|69220.6|69214.3|69204.3|69240.6|69223.6|69211.7|69196.1|868
1597863000000|2020-08-19 18:50:00|69220|69200|69215.6|69195.6|69221.5|69205.5|69206.8|69191|774
1597863300000|2020-08-19 18:55:00|69214.4|69194.4|69204.5|69194.5|69214.4|69198.9|69198.8|69184|798
1597863600000|2020-08-19 19:00:00|69204.6|69194.6|69223.4|69203.4|69225.4|69205.4|69204.1|69188.3|923
1597863900000|2020-08-19 19:05:00|69223|69203|69217.3|69197.3|69223|69203|69213.5|69193.5|702
1597864200000|2020-08-19 19:10:00|69217.1|69197.1|69211.4|69191.4|69221.9|69201.9|69209.5|69191.4|726
1597864500000|2020-08-19 19:15:00|69211.3|69191.3|69212.4|69192.4|69214|69195.7|69205.7|69187|595
1597864800000|2020-08-19 19:20:00|69212.5|69192.5|69214.6|69194.6|69216.3|69200.5|69206.4|69191.4|541
1597865100000|2020-08-19 19:25:00|69214.8|69194.8|69211.3|69191.3|69215.7|69200|69207.3|69188|649
1597865400000|2020-08-19 19:30:00|69211.2|69191.2|69212.9|69192.9|69214|69197.8|69206.2|69188.2|598
1597865700000|2020-08-19 19:35:00|69212.8|69192.8|69218.3|69198.3|69219.7|69200.4|69206.7|69190.2|530
1597866000000|2020-08-19 19:40:00|69217.8|69197.8|69210.9|69190.9|69222.4|69202.4|69210.2|69190.2|601
1597866300000|2020-08-19 19:45:00|69211|69191|69215.9|69195.9|69219.3|69202.5|69206|69189|617
1597866600000|2020-08-19 19:50:00|69217.7|69197.7|69229.1|69209.1|69230.2|69210.2|69215|69195|712
1597866900000|2020-08-19 19:55:00|69229|69209|69223.8|69203.8|69229.7|69209.7|69216.8|69196.8|549
1597867200000|2020-08-19 20:00:00|69223.9|69203.9|69224.7|69204.7|69226.1|69206.1|69223.7|69203.7|258
1597867500000|2020-08-19 20:05:00|69224.6|69204.6|69221|69201|69226.2|69206.2|69219.8|69199.8|258
1597867800000|2020-08-19 20:10:00|69221.9|69201.9|69233.1|69213.1|69233.5|69213.5|69221.2|69201.2|351
1597868100000|2020-08-19 20:15:00|69232.8|69212.8|69238.3|69218.3|69240.6|69220.6|69231.7|69211.7|309
1597868400000|2020-08-19 20:20:00|69238.1|69218.1|69242.8|69222.8|69243.5|69223.5|69237.9|69217.9|149
1597868700000|2020-08-19 20:25:00|69242.7|69222.7|69242.3|69222.3|69243.8|69223.8|69242.2|69222.2|202
1597869000000|2020-08-19 20:30:00|69242.9|69222.9|69246|69226|69247.1|69231.1|69240.5|69221.8|214
1597869300000|2020-08-19 20:35:00|69245.9|69225.9|69252.9|69232.9|69255.4|69235.4|69239.2|69222.4|231
1597869600000|2020-08-19 20:40:00|69252.8|69232.8|69253.1|69233.1|69255|69235|69249.6|69229.6|245
1597869900000|2020-08-19 20:45:00|69253.2|69233.2|69253.6|69233.6|69255.3|69235.3|69252.8|69232.8|233
1597870200000|2020-08-19 20:50:00|69254.2|69234.2|69257.7|69237.7|69258|69238|69252.5|69232.5|302
1597870500000|2020-08-19 20:55:00|69258.1|69238.1|69247.3|69195.6|69262|69238.9|69236.5|69191.3|287
1597870800000|2020-08-19 21:00:00|69247.6|69192.4|69256.1|69199.5|69262.6|69201.4|69244|69181.1|76
1597871100000|2020-08-19 21:05:00|69264.8|69180.1|69244.1|69192.8|69273.2|69206.6|69229.2|69180.1|98
1597871400000|2020-08-19 21:10:00|69241.7|69199.2|69254.3|69203.4|69262.8|69219.1|69230.8|69163|226
1597871700000|2020-08-19 21:15:00|69243.4|69203.5|69251.7|69215|69270.3|69222.6|69242.6|69160.5|238
1597872000000|2020-08-19 21:20:00|69252.6|69215.1|69256.5|69213|69264.3|69218|69248.7|69202.7|136
1597872300000|2020-08-19 21:25:00|69255.8|69213.1|69252.7|69214.3|69264.7|69222.7|69238.1|69208.1|137
1597872600000|2020-08-19 21:30:00|69249.4|69215|69253.8|69208.6|69261.8|69220.9|69238|69206.2|209
1597872900000|2020-08-19 21:35:00|69255.6|69209.2|69251.9|69173.9|69266.4|69220.4|69238.7|69160.5|194
1597873200000|2020-08-19 21:40:00|69252|69169.1|69246.9|69167.4|69258|69171.6|69246.4|69157.2|129
1597873500000|2020-08-19 21:45:00|69253.3|69167|69247.3|69163.7|69271.9|69170.5|69236|69156.5|131
1597873800000|2020-08-19 21:50:00|69259.9|69166.6|69251.2|69165.7|69264.1|69169.1|69239.7|69159.1|143
1597874100000|2020-08-19 21:55:00|69251.9|69165.6|69251.2|69166.2|69265|69169|69246.7|69161.1|139
1597874400000|2020-08-19 22:00:00|69252.1|69160.1|69247.7|69182.1|69253.5|69182.1|69243.9|69160.1|157
1597874700000|2020-08-19 22:05:00|69248.3|69168.8|69256.6|69188.8|69259.4|69194.3|69243.1|69168.8|651
1597875000000|2020-08-19 22:10:00|69256.9|69187|69247.8|69187|69260.3|69196.4|69244.9|69183.7|638
1597875300000|2020-08-19 22:15:00|69250.2|69187.1|69253.1|69198.2|69260.4|69210.6|69247.5|69186.7|842
1597875600000|2020-08-19 22:20:00|69252.7|69200.1|69253.3|69201.7|69256.3|69205.2|69240.2|69189.9|334
1597875900000|2020-08-19 22:25:00|69252.2|69200.2|69247.5|69200.6|69255.1|69206.3|69239.2|69193.7|226
1597876200000|2020-08-19 22:30:00|69247.2|69201|69242.8|69200.8|69254|69207.2|69238.2|69192.4|199
1597876500000|2020-08-19 22:35:00|69242.6|69202.2|69251.5|69197.1|69252.4|69205.8|69237|69191|121
1597876800000|2020-08-19 22:40:00|69250.5|69197.2|69220.5|69200.5|69250.5|69203.6|69219.4|69189.1|213
1597877100000|2020-08-19 22:45:00|69219.4|69199.4|69223.8|69192.7|69236.1|69203.9|69214.9|69186.7|211
1597877400000|2020-08-19 22:50:00|69213.8|69193.8|69216.2|69196.2|69227.4|69199.1|69212.9|69188.2|123
1597877700000|2020-08-19 22:55:00|69217.8|69197.8|69216.5|69196.5|69222.3|69199|69211.6|69189.8|168
1597878000000|2020-08-19 23:00:00|69216.1|69196.1|69228|69208|69237.3|69209.3|69211.5|69178.8|411
1597878300000|2020-08-19 23:05:00|69228.9|69208.9|69225.9|69205.9|69234.6|69210|69223.2|69195.1|400
1597878600000|2020-08-19 23:10:00|69232.1|69201|69225.5|69205.5|69241.4|69213.3|69223.7|69198.5|309
1597878900000|2020-08-19 23:15:00|69226.1|69206.1|69222.5|69202.5|69234.5|69214.5|69220.4|69195.6|373
1597879200000|2020-08-19 23:20:00|69222.9|69202.9|69223|69203|69241|69206.2|69221.1|69193.4|376
1597879500000|2020-08-19 23:25:00|69224.1|69204.1|69236.2|69216.2|69245.8|69220.6|69221.3|69195.2|360
1597879800000|2020-08-19 23:30:00|69237.7|69217.7|69240.3|69210|69244.6|69219.8|69230.1|69182.4|525
1597880100000|2020-08-19 23:35:00|69238.6|69201.3|69236.8|69198.6|69244|69215.8|69226.7|69190.4|624
1597880400000|2020-08-19 23:40:00|69237|69200.5|69229.3|69209.3|69241.8|69218.9|69226.4|69190.2|633
1597880700000|2020-08-19 23:45:00|69237.2|69196.4|69225.7|69205.7|69243.9|69216.2|69224.4|69196.4|602
1597881000000|2020-08-19 23:50:00|69225.8|69205.8|69216.6|69196.6|69228.1|69208.1|69216|69196|492
1597881300000|2020-08-19 23:55:00|69216.7|69196.7|69219.6|69199.6|69221.5|69201.5|69215.7|69195.7|572
1597881600000|2020-08-20 00:00:00|69219.3|69199.3|69232.8|69212.8|69241.5|69221.5|69219.3|69199.3|678
1597881900000|2020-08-20 00:05:00|69232.6|69212.6|69241.6|69221.6|69246.1|69226.1|69230.2|69210.2|646
1597882200000|2020-08-20 00:10:00|69242.4|69222.4|69249.6|69229.6|69255.4|69235.4|69241.5|69221.5|668
1597882500000|2020-08-20 00:15:00|69249.1|69229.1|69256.3|69236.3|69256.3|69236.3|69244.4|69224.4|671
1597882800000|2020-08-20 00:20:00|69255.4|69235.4|69237.9|69217.9|69255.9|69235.9|69231.9|69211.9|628
1597883100000|2020-08-20 00:25:00|69236.6|69216.6|69232.7|69212.7|69236.6|69218.3|69225.9|69209.7|573
1597883400000|2020-08-20 00:30:00|69232.5|69212.5|69228.4|69208.4|69233.8|69218.8|69222.7|69207.4|506
1597883700000|2020-08-20 00:35:00|69228.3|69208.3|69222.9|69202.9|69231.6|69216|69215.2|69199.7|552
1597884000000|2020-08-20 00:40:00|69222.5|69202.5|69203.9|69193.9|69223.1|69203.1|69203.5|69188.4|652
1597884300000|2020-08-20 00:45:00|69208.8|69188.8|69206.5|69186.5|69212.3|69193.5|69201.4|69184.3|670
1597884600000|2020-08-20 00:50:00|69206.6|69186.6|69239.8|69219.8|69242.5|69222.5|69196|69176|533
1597884900000|2020-08-20 00:55:00|69238.4|69218.4|69210.6|69190.6|69238.4|69218.4|69210.6|69190.6|706
1597885200000|2020-08-20 01:00:00|69210.3|69190.3|69214.8|69194.8|69233|69218.7|69209.9|69189.9|778
1597885500000|2020-08-20 01:05:00|69214.6|69194.6|69212|69192|69219.2|69202.2|69200.7|69181.9|747
1597885800000|2020-08-20 01:10:00|69211.9|69191.9|69204.8|69184.8|69212.8|69192.8|69195.5|69180.3|634
1597886100000|2020-08-20 01:15:00|69204.1|69184.1|69236.5|69216.5|69238.6|69221.4|69204.1|69184.1|727
1597886400000|2020-08-20 01:20:00|69236.4|69216.4|69264.6|69254.6|69273.8|69258.8|69231.9|69216.2|915
1597886700000|2020-08-20 01:25:00|69264.8|69254.8|69249.7|69229.7|69267.2|69256|69240.9|69228.3|826
1597887000000|2020-08-20 01:30:00|69244.6|69234.6|69233.1|69223.1|69257.8|69241.6|69225.7|69215.7|954
1597887300000|2020-08-20 01:35:00|69233.2|69223.2|69210.7|69200.7|69244.7|69234.7|69207.3|69197.3|942
1597887600000|2020-08-20 01:40:00|69210.4|69200.4|69206.6|69196.6|69231.6|69218.6|69198.7|69184.5|905
1597887900000|2020-08-20 01:45:00|69206.5|69196.5|69204.7|69194.7|69211.7|69201.7|69193.4|69183.4|789
1597888200000|2020-08-20 01:50:00|69203.9|69193.9|69192.7|69182.7|69206.7|69196.7|69190.6|69178.3|756
1597888500000|2020-08-20 01:55:00|69192.8|69182.8|69192|69182|69200.3|69190.3|69191|69181|785
1597888800000|2020-08-20 02:00:00|69191.6|69181.6|69199|69189|69205.7|69195.7|69190.9|69180.9|725
1597889100000|2020-08-20 02:05:00|69199.1|69189.1|69211.4|69201.4|69214.2|69204.2|69197.1|69187.1|693
1597889400000|2020-08-20 02:10:00|69211.3|69201.3|69207.4|69197.4|69215.9|69205.9|69204.1|69194.1|675
1597889700000|2020-08-20 02:15:00|69207.8|69197.8|69208.4|69198.4|69225.8|69212.7|69207.6|69197.6|693
1597890000000|2020-08-20 02:20:00|69208.3|69198.3|69208.5|69198.5|69216|69206|69204.5|69194.5|623
1597890300000|2020-08-20 02:25:00|69207.8|69197.8|69197|69187|69215.6|69205.6|69194.4|69184.4|604
1597890600000|2020-08-20 02:30:00|69196.9|69186.9|69206.5|69196.5|69206.5|69196.5|69196.7|69186.7|605
1597890900000|2020-08-20 02:35:00|69207.3|69197.3|69206.5|69196.5|69211.6|69201.6|69204.6|69194.6|686
1597891200000|2020-08-20 02:40:00|69206.4|69196.4|69208.8|69198.8|69208.9|69198.9|69205.1|69195.1|516
1597891500000|2020-08-20 02:45:00|69208.7|69198.7|69212.4|69202.4|69216.6|69206.6|69208.5|69198.5|607
1597891800000|2020-08-20 02:50:00|69212.3|69202.3|69193.1|69183.1|69213.5|69203.5|69192.3|69182.3|645
1597892100000|2020-08-20 02:55:00|69192.9|69182.9|69190.1|69180.1|69194.4|69184.4|69187.5|69177.5|655
1597892400000|2020-08-20 03:00:00|69189.9|69179.9|69184.9|69174.9|69197|69187|69184.9|69174.9|576
1597892700000|2020-08-20 03:05:00|69184.7|69174.7|69174.6|69164.6|69185.3|69175.3|69161.6|69151.6|683
1597893000000|2020-08-20 03:10:00|69174.5|69164.5|69171.1|69161.1|69179.1|69169.1|69170.5|69160.5|567
1597893300000|2020-08-20 03:15:00|69171.2|69161.2|69183.4|69173.4|69185.4|69175.4|69171.2|69161.2|592
1597893600000|2020-08-20 03:20:00|69183.3|69173.3|69172|69162|69184.7|69174.7|69172|69162|653
1597893900000|2020-08-20 03:25:00|69172.1|69162.1|69173.2|69163.2|69180.4|69170.4|69171.3|69161.3|645
1597894200000|2020-08-20 03:30:00|69173.8|69163.8|69182.8|69172.8|69184|69174|69173.8|69163.8|596
1597894500000|2020-08-20 03:35:00|69182.5|69172.5|69185.5|69175.5|69189.9|69179.9|69179.7|69169.7|602
1597894800000|2020-08-20 03:40:00|69185.6|69175.6|69185.5|69175.5|69194.4|69184.4|69184.6|69174.6|584
1597895100000|2020-08-20 03:45:00|69186|69176|69187.9|69177.9|69194.7|69184.7|69184.6|69174.6|514
1597895400000|2020-08-20 03:50:00|69187.7|69177.7|69181.1|69171.1|69190.3|69180.3|69180.4|69170.4|483
1597895700000|2020-08-20 03:55:00|69181.2|69171.2|69185.7|69175.7|69188.8|69178.8|69179.7|69169.7|473
1597896000000|2020-08-20 04:00:00|69185.6|69175.6|69185.6|69175.6|69186.1|69176.1|69181|69171|400
1597896300000|2020-08-20 04:05:00|69185.4|69175.4|69180.8|69170.8|69188.7|69175.9|69176.6|69166.6|366
1597896600000|2020-08-20 04:10:00|69180.7|69170.7|69187.6|69177.6|69189.5|69179.5|69177.9|69167.9|360
1597896900000|2020-08-20 04:15:00|69187.7|69177.7|69186.8|69176.8|69190.3|69180.3|69180.2|69170.2|382
1597897200000|2020-08-20 04:20:00|69186.9|69176.9|69189.4|69179.4|69191.7|69181.7|69185.8|69175.8|407
1597897500000|2020-08-20 04:25:00|69189.5|69179.5|69189.9|69179.9|69194.9|69184.9|69189.5|69179.5|373
1597897800000|2020-08-20 04:30:00|69189.7|69179.7|69193.9|69183.9|69198.2|69187.4|69189.1|69178.2|450
1597898100000|2020-08-20 04:35:00|69193.8|69183.8|69194.3|69184.3|69194.7|69184.7|69191.8|69181.8|329
1597898400000|2020-08-20 04:40:00|69194.2|69184.2|69195.2|69185.2|69199.4|69189.4|69193|69183|335
1597898700000|2020-08-20 04:45:00|69195.1|69185.1|69190|69180|69195.9|69185.9|69189.8|69179.8|320
1597899000000|2020-08-20 04:50:00|69190.1|69180.1|69194.6|69184.6|69195.1|69185.1|69187|69177|451
1597899300000|2020-08-20 04:55:00|69194.8|69184.8|69194.5|69184.5|69195.8|69185.8|69188.1|69178.1|581
1597899600000|2020-08-20 05:00:00|69194.7|69184.7|69204.6|69194.6|69207.5|69197.5|69194.2|69184.2|553
1597899900000|2020-08-20 05:05:00|69204.3|69194.3|69204.8|69194.8|69205.8|69195.8|69196.8|69186.8|566
1597900200000|2020-08-20 05:10:00|69204.6|69194.6|69204.3|69194.3|69207.5|69197.5|69199.6|69189.6|520
1597900500000|2020-08-20 05:15:00|69204.5|69194.5|69206.7|69196.7|69207.8|69197.8|69203.6|69193.6|468
1597900800000|2020-08-20 05:20:00|69206.6|69196.6|69206.8|69196.8|69209.4|69199.4|69199.6|69189.6|467
1597901100000|2020-08-20 05:25:00|69207.3|69197.3|69205.6|69195.6|69212.1|69202.1|69203.8|69193.8|504
1597901400000|2020-08-20 05:30:00|69205.5|69195.5|69211.5|69201.5|69213.5|69203.5|69203.7|69193.7|572
1597901700000|2020-08-20 05:35:00|69211.3|69201.3|69209.5|69199.5|69211.5|69201.5|69200.7|69190.7|712
1597902000000|2020-08-20 05:40:00|69209|69199|69212.7|69202.7|69213.8|69203.8|69203.6|69193.6|596
1597902300000|2020-08-20 05:45:00|69212.5|69202.5|69203.1|69193.1|69212.6|69202.6|69198|69188|558
1597902600000|2020-08-20 05:50:00|69203.2|69193.2|69201.6|69191.6|69212|69202|69201.3|69191.3|536
1597902900000|2020-08-20 05:55:00|69201.4|69191.4|69199.1|69189.1|69207.1|69197.1|69195.3|69185.3|574
1597903200000|2020-08-20 06:00:00|69198.9|69188.9|69197.4|69187.4|69207.9|69197.9|69194.2|69184.2|693
1597903500000|2020-08-20 06:05:00|69197.6|69187.6|69182|69172|69198|69188|69179.4|69169.4|569
1597903800000|2020-08-20 06:10:00|69181.9|69171.9|69188.1|69178.1|69192.7|69182.7|69174.4|69164.4|653
1597904100000|2020-08-20 06:15:00|69188.4|69178.4|69186.6|69176.6|69196|69186|69183.6|69173.6|584
1597904400000|2020-08-20 06:20:00|69186.5|69176.5|69181.9|69171.9|69194.8|69184.8|69177.1|69167.1|640
1597904700000|2020-08-20 06:25:00|69181.8|69171.8|69174|69164|69183.8|69173.8|69170|69160|624
1597905000000|2020-08-20 06:30:00|69174.1|69164.1|69168.1|69158.1|69174.8|69164.8|69153.1|69143.1|741
1597905300000|2020-08-20 06:35:00|69168|69158|69163.5|69153.5|69172.8|69162.8|69161.6|69151.6|633
1597905600000|2020-08-20 06:40:00|69163.7|69153.7|69161.3|69151.3|69169.6|69159.6|69160.4|69150.4|588
1597905900000|2020-08-20 06:45:00|69161.4|69151.4|69179.9|69169.9|69185.2|69175.2|69160.3|69150.3|712
1597906200000|2020-08-20 06:50:00|69179.7|69169.7|69169.8|69159.8|69181.5|69171.5|69169.2|69159.2|643
1597906500000|2020-08-20 06:55:00|69170.1|69160.1|69178.4|69168.4|69181.5|69171.5|69169.4|69159.4|638
1597906800000|2020-08-20 07:00:00|69178.5|69168.5|69181.7|69171.7|69184.5|69174.5|69174.5|69164.5|686
1597907100000|2020-08-20 07:05:00|69179.2|69169.2|69152.7|69142.7|69182.4|69172.4|69147.7|69137.7|774
1597907400000|2020-08-20 07:10:00|69152.6|69142.6|69153.1|69143.1|69155.5|69145.5|69139.3|69129.3|768
1597907700000|2020-08-20 07:15:00|69152.8|69142.8|69135.5|69125.5|69154.6|69144.6|69127.9|69116|771
1597908000000|2020-08-20 07:20:00|69135.4|69125.4|69123|69113|69140.5|69130.5|69121.7|69109.4|860
1597908300000|2020-08-20 07:25:00|69122.8|69112.8|69120.9|69110.9|69127.7|69116.9|69117.1|69107.1|720
1597908600000|2020-08-20 07:30:00|69120.8|69110.8|69123.9|69113.9|69124.2|69114.2|69109.8|69099.8|714
1597908900000|2020-08-20 07:35:00|69124|69114|69133.8|69123.8|69138.2|69128.2|69121.5|69111.5|637
1597909200000|2020-08-20 07:40:00|69133.9|69123.9|69143.7|69133.7|69149.4|69139.4|69130.4|69120.4|554
1597909500000|2020-08-20 07:45:00|69144|69134|69138.8|69128.8|69150.1|69140.1|69135.8|69125.8|595
1597909800000|2020-08-20 07:50:00|69138.7|69128.7|69149|69139|69154.5|69144.5|69138.5|69128.5|573
1597910100000|2020-08-20 07:55:00|69148.8|69138.8|69135.6|69125.6|69149|69139|69133.5|69123.5|596
1597910400000|2020-08-20 08:00:00|69135.5|69125.5|69156.3|69146.3|69159.2|69149.2|69129.7|69119.7|746
1597910700000|2020-08-20 08:05:00|69156.1|69146.1|69155.6|69145.6|69160.7|69150.7|69151.9|69141.9|581
1597911000000|2020-08-20 08:10:00|69155.9|69145.9|69159.7|69149.7|69163.7|69153.7|69152.3|69142.3|700
1597911300000|2020-08-20 08:15:00|69159.6|69149.6|69162.2|69152.2|69165.4|69155.4|69156.4|69146.4|566
1597911600000|2020-08-20 08:20:00|69162.3|69152.3|69185.9|69175.9|69186.7|69176.7|69161|69151|799
1597911900000|2020-08-20 08:25:00|69185.8|69175.8|69190.9|69180.9|69192.8|69182.8|69180.5|69170.5|753
1597912200000|2020-08-20 08:30:00|69190.8|69180.8|69184.8|69174.8|69196.5|69186.5|69183.7|69173.7|603
1597912500000|2020-08-20 08:35:00|69184.9|69174.9|69173.3|69163.3|69188.9|69178.9|69173.2|69163.2|678
1597912800000|2020-08-20 08:40:00|69173.4|69163.4|69182.3|69172.3|69185|69175|69172.5|69162.5|619
1597913100000|2020-08-20 08:45:00|69182.5|69172.5|69178.8|69168.8|69186.9|69176.9|69176.1|69166.1|635
1597913400000|2020-08-20 08:50:00|69178.9|69168.9|69175.4|69165.4|69184.6|69174.6|69172|69162|575
1597913700000|2020-08-20 08:55:00|69176|69166|69180.5|69170.5|69180.5|69170.5|69163.4|69153.4|665
1597914000000|2020-08-20 09:00:00|69180.7|69170.7|69178.5|69168.5|69188.8|69178.8|69177.2|69167.2|663
1597914300000|2020-08-20 09:05:00|69178.7|69168.7|69163.8|69153.8|69178.8|69168.8|69163.2|69153.2|567
1597914600000|2020-08-20 09:10:00|69164|69154|69175.7|69165.7|69179.3|69169.3|69163.3|69153.3|564
1597914900000|2020-08-20 09:15:00|69175.6|69165.6|69192.6|69182.6|69195.5|69185.5|69175.4|69165.4|591
1597915200000|2020-08-20 09:20:00|69192.3|69182.3|69191.3|69181.3|69195.9|69185.9|69187.8|69177.8|379
1597915500000|2020-08-20 09:25:00|69191.4|69181.4|69185.6|69175.6|69198.2|69188.2|69184.4|69174.4|583
1597915800000|2020-08-20 09:30:00|69185.8|69175.8|69190.3|69180.3|69192.5|69182.5|69184|69174|576
1597916100000|2020-08-20 09:35:00|69189.5|69179.5|69182.5|69172.5|69189.8|69179.8|69180.8|69170.8|485
1597916400000|2020-08-20 09:40:00|69182.6|69172.6|69177.1|69167.1|69190.2|69180.2|69177.1|69167.1|552
1597916700000|2020-08-20 09:45:00|69177.2|69167.2|69175.6|69165.6|69185.7|69175.7|69175|69165|497
1597917000000|2020-08-20 09:50:00|69175.7|69165.7|69184.5|69174.5|69188.5|69178.5|69174.4|69164.4|490
1597917300000|2020-08-20 09:55:00|69184.8|69174.8|69181.9|69171.9|69185.7|69175.7|69180.8|69170.8|447
1597917600000|2020-08-20 10:00:00|69181.8|69171.8|69179.2|69169.2|69181.8|69171.8|69174.8|69164.8|482
1597917900000|2020-08-20 10:05:00|69179.5|69169.5|69186.4|69166.4|69186.8|69170.9|69173.3|69163.3|464
1597918200000|2020-08-20 10:10:00|69185.7|69165.7|69184.1|69174.1|69197.8|69183.3|69181.3|69164.3|542
1597918500000|2020-08-20 10:15:00|69184.2|69174.2|69185.4|69175.4|69190|69180|69183.7|69173.7|500
1597918800000|2020-08-20 10:20:00|69185.3|69175.3|69171.5|69161.5|69186.2|69176.2|69169.6|69159.6|549
1597919100000|2020-08-20 10:25:00|69171.6|69161.6|69158.3|69148.3|69178.3|69168.3|69156.6|69146.6|655
1597919400000|2020-08-20 10:30:00|69158.9|69148.9|69155|69145|69163.3|69150|69134.6|69124.6|698
1597919700000|2020-08-20 10:35:00|69155.3|69145.3|69153.4|69143.4|69157.2|69147.2|69144.9|69133.4|592
1597920000000|2020-08-20 10:40:00|69152.9|69142.9|69166.6|69156.6|69168.5|69158.5|69152.7|69142.7|462
1597920300000|2020-08-20 10:45:00|69166.7|69156.7|69168.6|69158.6|69169.4|69159.4|69160.7|69150.7|437
1597920600000|2020-08-20 10:50:00|69168.9|69158.9|69148.7|69138.7|69168.9|69158.9|69146.6|69134.7|544
1597920900000|2020-08-20 10:55:00|69147.7|69137.7|69149.9|69139.9|69155.8|69145.8|69144.9|69134.9|574
1597921200000|2020-08-20 11:00:00|69149.7|69139.7|69160|69150|69164.3|69154.3|69149.7|69139.7|569
1597921500000|2020-08-20 11:05:00|69160.4|69150.4|69163.5|69153.5|69166.2|69156.2|69157.2|69147.2|521
1597921800000|2020-08-20 11:10:00|69163.2|69153.2|69154.1|69144.1|69163.3|69153.3|69148.8|69138.8|541
1597922100000|2020-08-20 11:15:00|69154|69144|69156.1|69146.1|69158.7|69148.7|69150.4|69140.4|483
1597922400000|2020-08-20 11:20:00|69159.7|69149.7|69152.7|69142.7|69162.3|69152.3|69150.4|69140.4|536
1597922700000|2020-08-20 11:25:00|69152.6|69142.6|69154.5|69144.5|69158.5|69148.5|69152.3|69142.3|576
1597923000000|2020-08-20 11:30:00|69154.4|69144.4|69153.4|69143.4|69161.1|69151.1|69150|69140|561
1597923300000|2020-08-20 11:35:00|69153.7|69143.7|69141.2|69131.2|69153.7|69143.7|69138.9|69128.9|621
1597923600000|2020-08-20 11:40:00|69141.1|69131.1|69133.6|69123.6|69142.9|69132.9|69131.5|69121.5|479
1597923900000|2020-08-20 11:45:00|69133.5|69123.5|69136.1|69126.1|69136.1|69126.1|69130.1|69120.1|449
1597924200000|2020-08-20 11:50:00|69136|69126|69150.4|69140.4|69152.7|69142.7|69136|69126|564
1597924500000|2020-08-20 11:55:00|69150.6|69140.6|69169.3|69159.3|69172|69161.3|69145.4|69135.4|685
1597924800000|2020-08-20 12:00:00|69168.8|69158.8|69166.3|69156.3|69177.2|69167.2|69165.8|69155.8|589
1597925100000|2020-08-20 12:05:00|69166.2|69156.2|69173.8|69163.8|69174.6|69164.6|69160.3|69150.3|672
1597925400000|2020-08-20 12:10:00|69173.6|69163.6|69169.5|69159.5|69174.5|69164.5|69165|69155|614
1597925700000|2020-08-20 12:15:00|69169.7|69159.7|69178.7|69168.7|69180.9|69170.9|69168.5|69158.5|532
1597926000000|2020-08-20 12:20:00|69178.9|69168.9|69173|69163|69178.9|69168.9|69164.4|69152.3|687
1597926300000|2020-08-20 12:25:00|69172.8|69162.8|69186|69166|69190.8|69170.8|69166.9|69156.4|541
1597926600000|2020-08-20 12:30:00|69187.2|69167.2|69166.9|69156.9|69188.3|69168.3|69163|69146.1|869
1597926900000|2020-08-20 12:35:00|69166.8|69156.8|69152.4|69142.4|69170.1|69157.1|69150.1|69140.1|849
1597927200000|2020-08-20 12:40:00|69152.3|69142.3|69166.6|69156.6|69171|69157.6|69152.2|69142.2|750
1597927500000|2020-08-20 12:45:00|69166.5|69156.5|69165.4|69155.4|69180.5|69170.5|69163.9|69153.9|740
1597927800000|2020-08-20 12:50:00|69165.2|69155.2|69176.2|69166.2|69178.3|69168.3|69163.8|69153.8|685
1597928100000|2020-08-20 12:55:00|69176.1|69166.1|69174.6|69164.6|69186.1|69176.1|69171.7|69161.7|682
1597928400000|2020-08-20 13:00:00|69174.5|69164.5|69185.8|69175.8|69190.1|69180.1|69172.1|69162.1|889
1597928700000|2020-08-20 13:05:00|69186.4|69176.4|69202|69192|69203.4|69193.4|69180.4|69170.4|793
1597929000000|2020-08-20 13:10:00|69201.9|69191.9|69225.6|69215.6|69225.7|69215.7|69201.5|69191.5|776
1597929300000|2020-08-20 13:15:00|69225.7|69215.7|69219.5|69209.5|69230.5|69220.5|69215.3|69205.3|797
1597929600000|2020-08-20 13:20:00|69220.9|69210.9|69207.3|69197.3|69223.9|69213.9|69206.4|69196.4|775
1597929900000|2020-08-20 13:25:00|69207.4|69197.4|69203.2|69193.2|69207.9|69197.9|69195.4|69185.4|718
1597930200000|2020-08-20 13:30:00|69203.1|69193.1|69199.1|69189.1|69213.6|69203.6|69196.6|69186.6|838
1597930500000|2020-08-20 13:35:00|69199|69189|69203.7|69193.7|69205|69195|69181.5|69171.5|856
1597930800000|2020-08-20 13:40:00|69204|69194|69187.4|69177.4|69217.5|69207.5|69187.2|69177.2|919
1597931100000|2020-08-20 13:45:00|69187.5|69177.5|69179.2|69169.2|69194.1|69184.1|69178|69168|928
1597931400000|2020-08-20 13:50:00|69179.1|69169.1|69168.7|69158.7|69179.5|69169.5|69168.4|69158.4|901
1597931700000|2020-08-20 13:55:00|69169|69159|69163.7|69153.7|69171.5|69161.5|69156.3|69146|815
1597932000000|2020-08-20 14:00:00|69163.9|69153.9|69152.9|69142.9|69173.5|69163.5|69150.9|69140.9|828
1597932300000|2020-08-20 14:05:00|69153.4|69143.4|69137.9|69127.9|69153.6|69143.6|69133.3|69118.9|832
1597932600000|2020-08-20 14:10:00|69138.8|69128.8|69138.2|69128.2|69145.3|69135.3|69133.7|69123.7|777
1597932900000|2020-08-20 14:15:00|69138.4|69128.4|69121.8|69111.8|69140.8|69130.8|69121.4|69110.1|752
1597933200000|2020-08-20 14:20:00|69122.1|69112.1|69122.8|69112.8|69135.4|69121.9|69117.1|69107.1|769
1597933500000|2020-08-20 14:25:00|69122.6|69112.6|69112.4|69102.4|69122.6|69112.6|69108|69093.2|835
1597933800000|2020-08-20 14:30:00|69111.9|69101.9|69111|69101|69114|69104|69104.6|69092.5|798
1597934100000|2020-08-20 14:35:00|69110.6|69100.6|69119.5|69109.5|69122.5|69110.5|69108.6|69098.6|775
1597934400000|2020-08-20 14:40:00|69119.4|69109.4|69120.8|69110.8|69126.5|69116.5|69116.4|69106.4|787
1597934700000|2020-08-20 14:45:00|69121|69111|69106|69096|69121|69111|69104.9|69094.9|822
1597935000000|2020-08-20 14:50:00|69107|69097|69090.2|69080.2|69111.3|69098.4|69089.5|69079.5|881
1597935300000|2020-08-20 14:55:00|69090.3|69080.3|69109.8|69099.8|69115.1|69105.1|69090.1|69080.1|839
1597935600000|2020-08-20 15:00:00|69109.3|69099.3|69099.9|69089.9|69114.5|69104.2|69099.9|69089.9|764
1597935900000|2020-08-20 15:05:00|69100.1|69090.1|69115.2|69105.2|69121.7|69109.1|69099.9|69086.5|714
1597936200000|2020-08-20 15:10:00|69115.1|69105.1|69107.5|69097.5|69115.1|69105.1|69101.7|69088.1|751
1597936500000|2020-08-20 15:15:00|69107.7|69097.7|69106|69096|69109.4|69099.4|69101|69091|655
1597936800000|2020-08-20 15:20:00|69105.9|69095.9|69100.7|69090.7|69106.8|69096.7|69098.2|69086.6|665
1597937100000|2020-08-20 15:25:00|69100.6|69090.6|69098.6|69088.6|69109.1|69095.3|69090.3|69079.6|659
1597937400000|2020-08-20 15:30:00|69098.9|69088.9|69110.3|69100.3|69115.9|69103.2|69095.7|69085.7|722
1597937700000|2020-08-20 15:35:00|69110.4|69100.4|69118.9|69108.9|69125.6|69115.6|69107.2|69094.9|683
1597938000000|2020-08-20 15:40:00|69120.5|69110.5|69124.4|69114.4|69129.3|69116.4|69116.2|69102.7|729
1597938300000|2020-08-20 15:45:00|69124.3|69114.3|69112.2|69102.2|69127.3|69114.3|69108.9|69094|649
1597938600000|2020-08-20 15:50:00|69111.9|69101.9|69101|69091|69112.7|69102.7|69097.5|69087.1|642
1597938900000|2020-08-20 15:55:00|69101.4|69091.4|69091.8|69081.8|69101.4|69091.4|69091.7|69078.5|654
1597939200000|2020-08-20 16:00:00|69092|69082|69083.2|69073.2|69095.8|69084.1|69078.8|69064.9|629
1597939500000|2020-08-20 16:05:00|69083.5|69073.5|69079.8|69069.8|69084.8|69073.6|69076.2|69064.4|573
1597939800000|2020-08-20 16:10:00|69079.7|69069.7|69088|69078|69093.1|69078.8|69077.7|69066.5|641
1597940100000|2020-08-20 16:15:00|69087.8|69077.8|69087.5|69077.5|69095.8|69081.1|69083.3|69067.9|546
1597940400000|2020-08-20 16:20:00|69087.4|69077.4|69085.2|69075.2|69087.5|69077.5|69084.5|69074.5|390
1597940700000|2020-08-20 16:25:00|69085.1|69075.1|69077.6|69067.6|69086.3|69076.3|69076.8|69066.8|441
1597941000000|2020-08-20 16:30:00|69077.5|69067.5|69085.6|69075.6|69092.2|69076.9|69076.8|69064.3|436
1597941300000|2020-08-20 16:35:00|69085.5|69075.5|69090.4|69080.4|69096.5|69083.1|69084.8|69073.4|523
1597941600000|2020-08-20 16:40:00|69089.9|69079.9|69094.4|69084.4|69095.7|69084.8|69086.9|69072.3|473
1597941900000|2020-08-20 16:45:00|69094.3|69084.3|69084|69074|69094.3|69084.3|69081.6|69071.6|491
1597942200000|2020-08-20 16:50:00|69084.1|69074.1|69075.5|69065.5|69085.3|69075.3|69074.1|69061.6|478
1597942500000|2020-08-20 16:55:00|69076|69066|69087.6|69077.6|69093|69078.8|69075.6|69061|498
1597942800000|2020-08-20 17:00:00|69087.5|69077.5|69088.6|69078.6|69094.7|69081.4|69085.5|69074.7|490
1597943100000|2020-08-20 17:05:00|69088.5|69078.5|69097.6|69087.6|69101.9|69089|69087.2|69071.7|631
1597943400000|2020-08-20 17:10:00|69097.7|69087.7|69101.9|69091.9|69111.6|69096.4|69094.4|69079.5|661
1597943700000|2020-08-20 17:15:00|69102|69092|69104.7|69094.7|69109.5|69096.1|69101.3|69086.1|490
1597944000000|2020-08-20 17:20:00|69104.6|69094.6|69097.4|69087.4|69111.4|69096.6|69096.9|69081.1|591
1597944300000|2020-08-20 17:25:00|69097.3|69087.3|69100.2|69090.2|69106.8|69092.2|69097.2|69081.9|524
1597944600000|2020-08-20 17:30:00|69100|69090|69095.8|69085.8|69106.5|69092.1|69095.5|69080.9|454
1597944900000|2020-08-20 17:35:00|69095.7|69085.7|69091|69081|69101.2|69085.9|69090.3|69075.1|503
1597945200000|2020-08-20 17:40:00|69091.4|69081.4|69091.2|69081.2|69098.6|69084.7|69088.5|69073.6|425
1597945500000|2020-08-20 17:45:00|69091.1|69081.1|69092.5|69082.5|69099.1|69085.1|69091|69075.5|469
1597945800000|2020-08-20 17:50:00|69092.4|69082.4|69098.6|69088.6|69105.3|69090.4|69090.8|69076|543
1597946100000|2020-08-20 17:55:00|69098.5|69088.5|69101.1|69091.1|69109.2|69095.7|69096.9|69082.7|577
1597946400000|2020-08-20 18:00:00|69101.3|69091.3|69103.2|69093.2|69106.5|69094.3|69097.3|69083.2|533
1597946700000|2020-08-20 18:05:00|69103.3|69093.3|69103.4|69093.4|69108.4|69094.4|69100.7|69086.4|418
1597947000000|2020-08-20 18:10:00|69103.5|69093.5|69103|69093|69109.1|69094.9|69100|69087.1|422
1597947300000|2020-08-20 18:15:00|69102.7|69092.7|69103.2|69093.2|69107.1|69094.2|69100.7|69086.9|494
1597947600000|2020-08-20 18:20:00|69103.3|69093.3|69081.9|69071.9|69103.5|69093.5|69081.3|69066.3|509
1597947900000|2020-08-20 18:25:00|69082|69072|69084.8|69074.8|69088.6|69076.7|69078.8|69065.4|459
1597948200000|2020-08-20 18:30:00|69083.6|69073.6|69088.5|69068.5|69089.6|69075|69078.2|69064.8|510
1597948500000|2020-08-20 18:35:00|69088.9|69068.9|69079.4|69069.4|69089.3|69074|69076.6|69064.5|529
1597948800000|2020-08-20 18:40:00|69079.5|69069.5|69085.3|69075.3|69091.6|69078.4|69078.9|69068.9|533
1597949100000|2020-08-20 18:45:00|69085|69075|69078.1|69068.1|69088.7|69075|69075.4|69061.3|450
1597949400000|2020-08-20 18:50:00|69078.3|69068.3|69077.4|69067.4|69083.9|69071.2|69075.6|69061.1|398
1597949700000|2020-08-20 18:55:00|69077.5|69067.5|69080.1|69070.1|69086.1|69071.3|69076.1|69062.5|389
1597950000000|2020-08-20 19:00:00|69079.9|69069.9|69079.4|69059.4|69088.4|69072.4|69072.6|69057|498
1597950300000|2020-08-20 19:05:00|69079.5|69059.5|69077.6|69057.6|69081.8|69067.2|69071.3|69056.3|592
1597950600000|2020-08-20 19:10:00|69077.7|69057.7|69080.6|69060.6|69083.1|69063.1|69071.4|69056|660
1597950900000|2020-08-20 19:15:00|69080.4|69060.4|69089.3|69069.3|69089.8|69069.8|69073|69057.4|658
1597951200000|2020-08-20 19:20:00|69089.1|69069.1|69086.3|69066.3|69093|69074.5|69078.7|69063.5|594
1597951500000|2020-08-20 19:25:00|69086.4|69066.4|69083|69063|69090.8|69070.8|69076.3|69061.1|548
1597951800000|2020-08-20 19:30:00|69083.4|69063.4|69086.5|69066.5|69089.3|69072.6|69079.7|69063.2|590
1597952100000|2020-08-20 19:35:00|69086.6|69066.6|69078.3|69058.3|69087.1|69067.4|69077.4|69057.9|601
1597952400000|2020-08-20 19:40:00|69078.1|69058.1|69075.7|69055.7|69079.2|69061.5|69069.6|69054.6|433
1597952700000|2020-08-20 19:45:00|69075.6|69055.6|69081.1|69061.1|69081.1|69062.8|69069.9|69054.9|446
1597953000000|2020-08-20 19:50:00|69080.8|69060.8|69077.9|69057.9|69081|69062.9|69071.4|69054.9|588
1597953300000|2020-08-20 19:55:00|69077.7|69057.7|69075.5|69055.5|69080.5|69062.6|69070.2|69054.6|467
1597953600000|2020-08-20 20:00:00|69070.5|69060.5|69070.1|69050.1|69076.9|69061.8|69069.1|69049.1|433
1597953900000|2020-08-20 20:05:00|69070.3|69050.3|69070.4|69050.4|69071.9|69051.9|69067.3|69047.3|395
1597954200000|2020-08-20 20:10:00|69070.3|69050.3|69069.5|69049.5|69071.1|69051.1|69069.3|69049.3|313
1597954500000|2020-08-20 20:15:00|69069.3|69049.3|69070.3|69050.3|69070.9|69050.9|69068.9|69048.9|329
1597954800000|2020-08-20 20:20:00|69070.5|69050.5|69070.3|69050.3|69071.5|69051.5|69069.4|69049.4|348
1597955100000|2020-08-20 20:25:00|69070.2|69050.2|69065.2|69045.2|69070.2|69050.2|69063.4|69043.4|343
1597955400000|2020-08-20 20:30:00|69065|69045|69064|69044|69066.3|69046.3|69061.8|69041.8|247
1597955700000|2020-08-20 20:35:00|69063.3|69043.3|69064.7|69044.7|69065.6|69048.8|69058.4|69042.7|305
1597956000000|2020-08-20 20:40:00|69064.6|69044.6|69062.8|69042.8|69065.8|69045.8|69062.8|69042.8|265
1597956300000|2020-08-20 20:45:00|69063|69043|69063.5|69043.5|69067.6|69047.6|69062.7|69042.7|327
1597956600000|2020-08-20 20:50:00|69063.6|69043.6|69064.9|69044.9|69067.7|69047.7|69062|69042|231
1597956900000|2020-08-20 20:55:00|69067.7|69047.7|69090.3|69051.1|69095.6|69059|69064|69044|273
1597957200000|2020-08-20 21:00:00|69092.4|69050.7|69091.1|69057.5|69100.4|69057.5|69087.6|69044.5|43
1597957500000|2020-08-20 21:05:00|69096.4|69052.3|69106.5|69042.8|69115.5|69065.6|69084.2|69034.2|117
1597957800000|2020-08-20 21:10:00|69099.8|69048.9|69098.1|69053.9|69105.3|69064.7|69084.6|69045.2|134
1597958100000|2020-08-20 21:15:00|69098.8|69053.3|69101.2|69056.2|69111.9|69064.6|69084.6|69037.8|112
1597958400000|2020-08-20 21:20:00|69102.8|69047|69101|69049.4|69104.5|69064.6|69084.6|69046.4|41
1597958700000|2020-08-20 21:25:00|69097.8|69052.3|69105.3|69047.8|69106|69064.6|69084.6|69046.2|95
1597959000000|2020-08-20 21:30:00|69103.9|69049.9|69095.3|69051.7|69107.6|69064.5|69084.5|69042.4|130
1597959300000|2020-08-20 21:35:00|69093.2|69052.6|69096.8|69050.4|69100.3|69064.5|69084.5|69043.5|88
1597959600000|2020-08-20 21:40:00|69096.5|69050.3|69096.4|69056.1|69100.5|69062.2|69089.8|69045.8|142
1597959900000|2020-08-20 21:45:00|69097.7|69053.2|69086.2|69053.4|69099.8|69058.3|69085.1|69043|959
1597960200000|2020-08-20 21:50:00|69086.7|69053.8|69087|69053.4|69089.9|69054.9|69084.8|69048.9|1187
1597960500000|2020-08-20 21:55:00|69086.5|69053|69083.5|69052.2|69089|69055.1|69083.5|69051.5|1111
1597960800000|2020-08-20 22:00:00|69087.2|69052.4|69061.4|69041.4|69090.3|69065.8|69060.4|69038.6|359
1597961100000|2020-08-20 22:05:00|69061.7|69041.7|69063|69043|69067.5|69047.5|69060.6|69040.6|217
1597961400000|2020-08-20 22:10:00|69063.4|69043.4|69063.5|69043.5|69063.7|69048.2|69058.1|69039.8|148
1597961700000|2020-08-20 22:15:00|69063.4|69043.4|69066|69046|69070.1|69050.1|69061.9|69041.9|135
1597962000000|2020-08-20 22:20:00|69066.2|69046.2|69064.9|69044.9|69066.2|69046.2|69062.8|69042.8|165
1597962300000|2020-08-20 22:25:00|69065.7|69045.7|69064.8|69044.8|69066.4|69046.4|69062.5|69042.5|167
1597962600000|2020-08-20 22:30:00|69064.4|69044.4|69063.6|69043.6|69065.5|69045.5|69062.1|69042.1|289
1597962900000|2020-08-20 22:35:00|69063.9|69043.9|69062.6|69042.6|69064.9|69044.9|69059.1|69039.1|301
1597963200000|2020-08-20 22:40:00|69062.8|69042.8|69061.4|69041.4|69064.5|69044.5|69058.7|69038.7|459
1597963500000|2020-08-20 22:45:00|69061.2|69041.2|69062.5|69042.5|69064.5|69044.5|69058.2|69038.2|516
1597963800000|2020-08-20 22:50:00|69062.6|69042.6|69063.8|69043.8|69064.9|69044.9|69058.8|69038.8|463
1597964100000|2020-08-20 22:55:00|69063.7|69043.7|69059.7|69039.7|69064.7|69044.7|69057.1|69037.1|440
1597964400000|2020-08-20 23:00:00|69059.8|69039.8|69059.7|69039.7|69063.1|69043.1|69058.1|69038.1|347
1597964700000|2020-08-20 23:05:00|69059.9|69039.9|69061.3|69041.3|69063.8|69043.8|69058.3|69038.3|395
1597965000000|2020-08-20 23:10:00|69060.9|69040.9|69062|69042|69063.7|69043.7|69054.7|69034.7|410
1597965300000|2020-08-20 23:15:00|69062.1|69042.1|69062.7|69042.7|69064.3|69044.3|69058.2|69038.2|380
1597965600000|2020-08-20 23:20:00|69063.3|69043.3|69062.7|69042.7|69064.4|69044.4|69058.8|69038.8|346
1597965900000|2020-08-20 23:25:00|69063.3|69043.3|69060.6|69040.6|69063.3|69043.3|69057.9|69037.9|241
1597966200000|2020-08-20 23:30:00|69061.4|69041.4|69060.8|69040.8|69061.6|69041.6|69055.8|69035.8|336
1597966500000|2020-08-20 23:35:00|69060.9|69040.9|69060.3|69040.3|69061.6|69041.6|69055.7|69035.7|276
1597966800000|2020-08-20 23:40:00|69060.4|69040.4|69058.5|69038.5|69065.1|69045.8|69055.7|69035.9|274
1597967100000|2020-08-20 23:45:00|69058.7|69038.7|69062.1|69042.1|69062.6|69042.6|69056.6|69036.6|285
1597967400000|2020-08-20 23:50:00|69062.3|69042.3|69048.2|69028.2|69062.8|69042.8|69045.7|69025.7|584
1597967700000|2020-08-20 23:55:00|69049|69029|69045.2|69025.2|69056.4|69036.4|69042.4|69022.4|614
1597968000000|2020-08-21 00:00:00|69044.6|69024.6|69026.3|69006.3|69053|69033|69021.4|69001.4|742
1597968300000|2020-08-21 00:05:00|69026|69006|69035.7|69015.7|69043|69023|69021.7|69001.7|640
1597968600000|2020-08-21 00:10:00|69036|69016|69043|69023|69043|69023|69027.5|69007.5|651
1597968900000|2020-08-21 00:15:00|69042.9|69022.9|69033|69013|69046.9|69026.9|69031.6|69011.6|747
1597969200000|2020-08-21 00:20:00|69033.2|69013.2|69047.1|69027.1|69048.5|69028.5|69032.3|69012.3|661
1597969500000|2020-08-21 00:25:00|69047.2|69027.2|69047.1|69027.1|69051.5|69034.7|69041.6|69021.6|632
1597969800000|2020-08-21 00:30:00|69047.6|69027.6|69058.4|69038.4|69059.9|69041.1|69039.2|69021.7|838
1597970100000|2020-08-21 00:35:00|69058.7|69038.7|69055.7|69035.7|69058.8|69038.8|69044.5|69025.3|733
1597970400000|2020-08-21 00:40:00|69056.3|69036.3|69060.9|69040.9|69064.6|69045.2|69053.7|69035.2|506
1597970700000|2020-08-21 00:45:00|69061.4|69041.4|69052.7|69032.7|69065.6|69045.6|69049.3|69029.3|624
1597971000000|2020-08-21 00:50:00|69052.9|69032.9|69043.5|69023.5|69057.5|69038.2|69042.3|69022.3|618
1597971300000|2020-08-21 00:55:00|69043.4|69023.4|69039.3|69019.3|69048.1|69030.1|69033.7|69016.1|667
1597971600000|2020-08-21 01:00:00|69038.8|69018.8|69041.2|69021.2|69044.5|69027|69028.2|69008.2|767
1597971900000|2020-08-21 01:05:00|69041.9|69021.9|69040.1|69020.1|69042.9|69023.3|69029.9|69009.9|680
1597972200000|2020-08-21 01:10:00|69040.8|69020.8|69042.7|69022.7|69045.8|69025.8|69033.5|69013.5|564
1597972500000|2020-08-21 01:15:00|69042.5|69022.5|69037.5|69017.5|69049.6|69029.6|69033.6|69013.6|708
1597972800000|2020-08-21 01:20:00|69037.6|69017.6|69044.9|69034.9|69054.1|69038.4|69029.5|69014.8|743
1597973100000|2020-08-21 01:25:00|69044.7|69034.7|69057.4|69047.4|69059|69049|69038.1|69025.5|672
1597973400000|2020-08-21 01:30:00|69057.1|69047.1|69056.4|69046.4|69067|69057|69045.1|69035.1|711
1597973700000|2020-08-21 01:35:00|69056.9|69046.9|68965.3|68955.3|69059.3|69049.3|68965.1|68950.2|874
1597974000000|2020-08-21 01:40:00|68965.4|68955.4|68963.7|68953.7|68975.7|68964.7|68940.1|68926.2|914
1597974300000|2020-08-21 01:45:00|68963.6|68953.6|68981.1|68971.1|68986.4|68976.4|68956.8|68944|767
1597974600000|2020-08-21 01:50:00|68981.2|68971.2|68971.1|68961.1|68982.4|68972.4|68958.8|68948.8|700
1597974900000|2020-08-21 01:55:00|68971|68961|68995.8|68985.8|69003.4|68993.4|68961.8|68951.8|830
1597975200000|2020-08-21 02:00:00|68996.4|68986.4|69002.5|68992.5|69010.2|69000.2|68985.4|68975.4|711
1597975500000|2020-08-21 02:05:00|69001.4|68991.4|68998.2|68988.2|69010.6|69000.6|68997|68987|670
1597975800000|2020-08-21 02:10:00|68997.7|68987.7|69001.1|68991.1|69002.2|68992.2|68986.2|68976.2|611
1597976100000|2020-08-21 02:15:00|69001.2|68991.2|69010.3|69000.3|69018.6|69008.6|69001.2|68991.2|621
1597976400000|2020-08-21 02:20:00|69010.1|69000.1|69012.7|69002.7|69021.9|69011.9|69007.2|68997.2|715
1597976700000|2020-08-21 02:25:00|69013|69003|69018.8|69008.8|69032.9|69022.9|69013|69003|663
1597977000000|2020-08-21 02:30:00|69018.7|69008.7|69012.8|69002.8|69019.2|69009.2|69004.9|68994.9|609
1597977300000|2020-08-21 02:35:00|69012.7|69002.7|69032.3|69022.3|69032.3|69022.3|69012.6|69002.6|587
1597977600000|2020-08-21 02:40:00|69032|69022|69017|69007|69050.3|69035.7|69016.9|69006.9|681
1597977900000|2020-08-21 02:45:00|69017.1|69007.1|69025.6|69015.6|69026.7|69016.7|69014.4|69004.4|581
1597978200000|2020-08-21 02:50:00|69025|69015|69020|69010|69027.6|69017.6|69013.6|69003.6|590
1597978500000|2020-08-21 02:55:00|69019.9|69009.9|69015.4|69005.4|69022|69012|69008.5|68998.5|608
1597978800000|2020-08-21 03:00:00|69015.7|69005.7|69010.8|69000.8|69016.9|69006.9|69008.1|68998.1|516
1597979100000|2020-08-21 03:05:00|69010.7|69000.7|69009.2|68999.2|69020.5|69010.5|69008.5|68998.5|533
1597979400000|2020-08-21 03:10:00|69009.3|68999.3|69001.6|68991.6|69012.6|69002.6|69001.6|68991.6|488
1597979700000|2020-08-21 03:15:00|69001.7|68991.7|68992.1|68982.1|69004.4|68994.4|68989.8|68979.8|600
1597980000000|2020-08-21 03:20:00|68991.5|68981.5|68979.2|68969.2|68993.1|68983.1|68977.4|68967.4|546
1597980300000|2020-08-21 03:25:00|68979.1|68969.1|68999|68989|69000.8|68990.8|68975.2|68965.2|563
1597980600000|2020-08-21 03:30:00|68998.9|68988.9|69006.9|68996.9|69009|68999|68998.9|68988.9|463
1597980900000|2020-08-21 03:35:00|69007.1|68997.1|69005.2|68995.2|69008.9|68998.9|69003.1|68993.1|328
1597981200000|2020-08-21 03:40:00|69005.3|68995.3|68998.7|68988.7|69005.5|68995.5|68995.3|68985.3|382
1597981500000|2020-08-21 03:45:00|68998.6|68988.6|68999.5|68989.5|69001.5|68991.5|68994.7|68984.7|316
1597981800000|2020-08-21 03:50:00|68999.9|68989.9|69015.6|69005.6|69016.5|69006.5|68998.7|68988.7|404
1597982100000|2020-08-21 03:55:00|69015.7|69005.7|69014.6|69004.6|69016.9|69006.9|69007.3|68997.3|316
1597982400000|2020-08-21 04:00:00|69014.5|69004.5|69016|69006|69016.1|69006.1|69010.9|69000.9|347
1597982700000|2020-08-21 04:05:00|69015.9|69005.9|69018.2|69008.2|69019.9|69009.9|69015.4|69005.4|377
1597983000000|2020-08-21 04:10:00|69018.3|69008.3|69025.1|69015.1|69026.1|69016.1|69018.3|69008.3|360
1597983300000|2020-08-21 04:15:00|69025|69015|69022.8|69012.8|69027|69017|69016.3|69006.3|392
1597983600000|2020-08-21 04:20:00|69023.1|69013.1|69023.6|69013.6|69023.9|69013.9|69019.9|69009.9|281
1597983900000|2020-08-21 04:25:00|69023.7|69013.7|69023.9|69013.9|69027|69017|69022.5|69012.5|324
1597984200000|2020-08-21 04:30:00|69024|69014|69022.6|69012.6|69027.5|69017.5|69021|69011|310
1597984500000|2020-08-21 04:35:00|69022.4|69012.4|69026|69016|69026.4|69016.4|69021.1|69011.1|301
1597984800000|2020-08-21 04:40:00|69025.9|69015.9|69021|69011|69027.1|69017.1|69016.6|69006.6|319
1597985100000|2020-08-21 04:45:00|69021.1|69011.1|69021.4|69011.4|69022|69012|69016.7|69006.7|282
1597985400000|2020-08-21 04:50:00|69021.5|69011.5|69019.4|69009.4|69022.3|69012.3|69018.6|69008.6|312
1597985700000|2020-08-21 04:55:00|69018.8|69008.8|69008.7|68998.7|69020.2|69010.2|69008.3|68998.3|348
1597986000000|2020-08-21 05:00:00|69008.9|68998.9|69005.6|68995.6|69008.9|68998.9|69004.9|68994.9|375
1597986300000|2020-08-21 05:05:00|69005.4|68995.4|69007.2|68997.2|69008.4|68998.4|69005.1|68995.1|263
1597986600000|2020-08-21 05:10:00|69006.9|68996.9|69005.4|68995.4|69007.2|68997.2|69003.1|68993.1|337
1597986900000|2020-08-21 05:15:00|69005.5|68995.5|68992.6|68982.6|69005.8|68995.8|68989.6|68979.6|446
1597987200000|2020-08-21 05:20:00|68992.5|68982.5|68993.7|68983.7|68996.8|68986.8|68988.2|68978.2|463
1597987500000|2020-08-21 05:25:00|68993.5|68983.5|68995.1|68985.1|68997.1|68987.1|68990.5|68980.5|372
1597987800000|2020-08-21 05:30:00|68995|68985|68996.1|68986.1|69002.8|68992.8|68993.6|68983.6|445
1597988100000|2020-08-21 05:35:00|68995.9|68985.9|68990.5|68980.5|68999.4|68989.4|68990|68980|430
1597988400000|2020-08-21 05:40:00|68990.6|68980.6|68983.5|68973.5|68991.1|68981.1|68983.5|68973.5|409
1597988700000|2020-08-21 05:45:00|68983.6|68973.6|68977.5|68967.5|68985|68975|68976.4|68966.4|439
1597989000000|2020-08-21 05:50:00|68977.6|68967.6|68984.9|68974.9|68989.8|68979.8|68976.9|68966.9|408
1597989300000|2020-08-21 05:55:00|68985.2|68975.2|68977.6|68967.6|68986|68976|68976.1|68966.1|519
1597989600000|2020-08-21 06:00:00|68977.2|68967.2|68992|68982|68995.9|68985.9|68971.6|68961.6|593
1597989900000|2020-08-21 06:05:00|68991.7|68981.7|68990.5|68980.5|68997.4|68987.4|68982.7|68972.7|625
1597990200000|2020-08-21 06:10:00|68990.6|68980.6|68990.2|68980.2|68995.4|68985.4|68980.8|68970.8|586
1597990500000|2020-08-21 06:15:00|68989.8|68979.8|68998.9|68988.9|69010.2|69000.2|68984.1|68974.1|573
1597990800000|2020-08-21 06:20:00|68998.8|68988.8|68997.4|68987.4|69005.3|68995.3|68986.1|68976.1|533
1597991100000|2020-08-21 06:25:00|68997.6|68987.6|68999.2|68989.2|69004|68994|68988.8|68978.8|509
1597991400000|2020-08-21 06:30:00|68999.3|68989.3|69008.3|68998.3|69014.5|69004.5|68998.8|68988.8|594
1597991700000|2020-08-21 06:35:00|69008.2|68998.2|69012.2|69002.2|69014.1|69004.1|69005.2|68995.2|632
1597992000000|2020-08-21 06:40:00|69012.4|69002.4|69006.5|68996.5|69014.6|69004.6|69003.2|68993.2|622
1597992300000|2020-08-21 06:45:00|69006.8|68996.8|68997.3|68987.3|69017.3|69007.3|68996.7|68986.7|602
1597992600000|2020-08-21 06:50:00|68996|68986|69007.4|68997.4|69008.5|68998.5|68990.5|68980.5|461
1597992900000|2020-08-21 06:55:00|69007.1|68997.1|68987.1|68977.1|69007.6|68997.6|68980.1|68970.1|751
1597993200000|2020-08-21 07:00:00|68987.2|68977.2|68991.1|68981.1|69003|68993|68985.7|68975.7|627
1597993500000|2020-08-21 07:05:00|68991.2|68981.2|68983.4|68973.4|68991.5|68981.5|68974.1|68964.1|701
1597993800000|2020-08-21 07:10:00|68983.3|68973.3|69013.5|69003.5|69015.2|69005.2|68979.1|68969.1|802
1597994100000|2020-08-21 07:15:00|69013.9|69003.9|69040.7|69030.7|69044.1|69034.1|69013.8|69003.8|881
1597994400000|2020-08-21 07:20:00|69040.5|69030.5|69037.6|69027.6|69050.9|69040.9|69035.2|69025.2|766
1597994700000|2020-08-21 07:25:00|69037.5|69027.5|69036.2|69026.2|69039.9|69029.9|69031.5|69021.5|614
1597995000000|2020-08-21 07:30:00|69035.7|69025.7|69055.2|69045.2|69056.6|69046.6|69028.2|69012.4|814
1597995300000|2020-08-21 07:35:00|69055.1|69045.1|69045|69035|69058.1|69048.1|69041.8|69031.8|686
1597995600000|2020-08-21 07:40:00|69044.9|69034.9|69067.4|69057.4|69068.8|69058.8|69038.6|69028.6|661
1597995900000|2020-08-21 07:45:00|69067|69057|69047.8|69037.8|69067.3|69057.3|69046.5|69036.5|609
1597996200000|2020-08-21 07:50:00|69047.9|69037.9|69049.7|69039.7|69058.5|69048.5|69043.4|69033.4|636
1597996500000|2020-08-21 07:55:00|69049.6|69039.6|69046.4|69036.4|69050.7|69040.7|69042.9|69032.9|492
1597996800000|2020-08-21 08:00:00|69046|69036|69054.3|69044.3|69056.5|69046.5|69045.7|69035.7|641
1597997100000|2020-08-21 08:05:00|69054.8|69044.8|69067.9|69057.9|69073.6|69063.6|69047.2|69037.2|717
1597997400000|2020-08-21 08:10:00|69067.5|69057.5|69066.6|69056.6|69069.5|69059.5|69057.6|69047.6|597
1597997700000|2020-08-21 08:15:00|69066.7|69056.7|69062.6|69052.6|69069.1|69059.1|69056.7|69046.7|624
1597998000000|2020-08-21 08:20:00|69062.7|69052.7|69083.7|69073.7|69084.2|69074.2|69062.7|69052.7|712
1597998300000|2020-08-21 08:25:00|69083.5|69073.5|69089.9|69079.9|69099.2|69089.2|69083.1|69073.1|724
1597998600000|2020-08-21 08:30:00|69090.1|69080.1|69076.4|69066.4|69090.1|69080.1|69074.8|69064.8|644
1597998900000|2020-08-21 08:35:00|69076.5|69066.5|69085.6|69075.6|69098.7|69088.7|69074.8|69064.8|642
1597999200000|2020-08-21 08:40:00|69085.7|69075.7|69104.8|69094.8|69107.5|69097.5|69080.6|69070.6|680
1597999500000|2020-08-21 08:45:00|69104.6|69094.6|69112.5|69102.5|69113.2|69103.2|69092.8|69082.8|669
1597999800000|2020-08-21 08:50:00|69112.6|69102.6|69108.6|69098.6|69116.9|69106.9|69108.4|69098.4|509
1598000100000|2020-08-21 08:55:00|69108.5|69098.5|69094.7|69084.7|69109|69099|69094.5|69084.5|600
1598000400000|2020-08-21 09:00:00|69095|69085|69093.4|69083.4|69101.5|69091.5|69087.6|69077.6|601
1598000700000|2020-08-21 09:05:00|69093.3|69083.3|69088.5|69078.5|69095.1|69085.1|69087.1|69077.1|507
1598001000000|2020-08-21 09:10:00|69087.5|69077.5|69089.4|69079.4|69092.4|69082.4|69084|69074|485
1598001300000|2020-08-21 09:15:00|69089.1|69079.1|69089.1|69079.1|69096|69086|69082|69072|540
1598001600000|2020-08-21 09:20:00|69089.2|69079.2|69090.3|69080.3|69095.8|69085.8|69086.8|69076.8|440
1598001900000|2020-08-21 09:25:00|69090.8|69080.8|69080.3|69070.3|69090.8|69080.8|69080.3|69070.3|454
1598002200000|2020-08-21 09:30:00|69080.2|69070.2|69078|69068|69082|69072|69075.7|69065.7|506
1598002500000|2020-08-21 09:35:00|69078.4|69068.4|69082.6|69072.6|69083.3|69073.3|69076.5|69066.5|519
1598002800000|2020-08-21 09:40:00|69082.5|69072.5|69090.3|69080.3|69096.4|69086.4|69079.2|69069.2|476
1598003100000|2020-08-21 09:45:00|69090.4|69080.4|69093.4|69083.4|69098.4|69088.4|69082.6|69072.6|541
1598003400000|2020-08-21 09:50:00|69093|69083|69098|69088|69100|69090|69091.1|69081.1|477
1598003700000|2020-08-21 09:55:00|69097.9|69087.9|69112.1|69102.1|69114.6|69104.6|69096.5|69086.5|471
1598004000000|2020-08-21 10:00:00|69111.5|69101.5|69111.7|69101.7|69115.4|69105.4|69102.1|69092.1|527
1598004300000|2020-08-21 10:05:00|69111.6|69101.6|69116.4|69106.4|69118.8|69108.8|69111.6|69101.6|359
1598004600000|2020-08-21 10:10:00|69116.3|69106.3|69112.4|69102.4|69118.1|69108.1|69109.7|69099.7|495
1598004900000|2020-08-21 10:15:00|69113.1|69103.1|69132.5|69122.5|69132.9|69122.9|69112.4|69102.4|512
1598005200000|2020-08-21 10:20:00|69132.4|69122.4|69145.1|69135.1|69150.2|69140.2|69131.6|69121.6|519
1598005500000|2020-08-21 10:25:00|69145.4|69135.4|69171|69161|69180.2|69166.9|69142.6|69132.6|685
1598005800000|2020-08-21 10:30:00|69170.6|69160.6|69175.4|69165.4|69177.2|69165.9|69168.5|69157.2|622
1598006100000|2020-08-21 10:35:00|69175.3|69165.3|69178.9|69168.9|69182.9|69169.5|69173.8|69161.2|483
1598006400000|2020-08-21 10:40:00|69179|69169|69179.9|69169.9|69184.5|69174.5|69174.5|69164.5|445
1598006700000|2020-08-21 10:45:00|69180|69170|69164.5|69154.5|69181.7|69171.7|69164.2|69154.2|459
1598007000000|2020-08-21 10:50:00|69164.8|69154.8|69153.8|69143.8|69168.7|69155|69150.4|69140.4|527
1598007300000|2020-08-21 10:55:00|69153.7|69143.7|69143.6|69133.6|69154.7|69144.7|69141.6|69131.6|541
1598007600000|2020-08-21 11:00:00|69144.1|69134.1|69145.9|69135.9|69159.6|69149.6|69144.1|69132.8|659
1598007900000|2020-08-21 11:05:00|69145.5|69135.5|69155.8|69145.8|69156.5|69146.5|69144.6|69134.6|515
1598008200000|2020-08-21 11:10:00|69155.9|69145.9|69147.9|69137.9|69159.8|69149.8|69146.8|69136.8|527
1598008500000|2020-08-21 11:15:00|69147.8|69137.8|69153.7|69143.7|69162.5|69152.5|69145.4|69135.4|638
1598008800000|2020-08-21 11:20:00|69153.5|69143.5|69159.8|69149.8|69168.9|69158.9|69150|69140|588
1598009100000|2020-08-21 11:25:00|69160|69150|69161|69151|69162.4|69152.4|69153|69143|637
1598009400000|2020-08-21 11:30:00|69161.2|69151.2|69171.4|69161.4|69172.9|69161.5|69157.2|69147.2|653
1598009700000|2020-08-21 11:35:00|69171.3|69161.3|69177.4|69167.4|69184.8|69174.8|69162.4|69150.5|727
1598010000000|2020-08-21 11:40:00|69177.2|69167.2|69182.8|69172.8|69187.1|69177.1|69175.1|69161.7|627
1598010300000|2020-08-21 11:45:00|69182.9|69172.9|69192.4|69182.4|69194.5|69184.5|69182.9|69172|598
1598010600000|2020-08-21 11:50:00|69191.9|69181.9|69194.7|69184.7|69199|69188.6|69188.3|69175|599
1598010900000|2020-08-21 11:55:00|69194.8|69184.8|69202.3|69192.3|69204.6|69194.6|69191|69178.1|586
1598011200000|2020-08-21 12:00:00|69202.1|69192.1|69194.5|69184.5|69202.1|69192.1|69186.1|69176.1|861
1598011500000|2020-08-21 12:05:00|69195|69185|69202.5|69192.5|69202.8|69192.8|69191|69181|662
1598011800000|2020-08-21 12:10:00|69202.6|69192.6|69194.7|69184.7|69204|69194|69193.8|69183.8|633
1598012100000|2020-08-21 12:15:00|69194.5|69184.5|69185.3|69175.3|69196.4|69186.4|69183.6|69169.1|630
1598012400000|2020-08-21 12:20:00|69185.2|69175.2|69190.3|69180.3|69190.8|69180.8|69183.1|69173.1|744
1598012700000|2020-08-21 12:25:00|69190.6|69180.6|69195.1|69185.1|69196.8|69186.8|69186.3|69176.3|672
1598013000000|2020-08-21 12:30:00|69195|69185|69187|69177|69195.9|69185.9|69178.4|69168.4|704
1598013300000|2020-08-21 12:35:00|69187.2|69177.2|69188|69178|69191.2|69181.2|69181.6|69171.6|726
1598013600000|2020-08-21 12:40:00|69187.7|69177.7|69185.5|69175.5|69192.7|69182.7|69181.5|69171.5|666
1598013900000|2020-08-21 12:45:00|69185.6|69175.6|69185.5|69175.5|69193.9|69183.9|69176.3|69166.3|659
1598014200000|2020-08-21 12:50:00|69185.4|69175.4|69164.2|69154.2|69188.9|69178.9|69161.3|69148.3|714
1598014500000|2020-08-21 12:55:00|69164.6|69154.6|69167.9|69157.9|69171.1|69161.1|69160.4|69150.4|721
1598014800000|2020-08-21 13:00:00|69167.4|69157.4|69180.3|69170.3|69189.5|69178.4|69153|69139.7|931
1598015100000|2020-08-21 13:05:00|69180.4|69170.4|69174|69164|69189.1|69176.1|69170.7|69160.7|849
1598015400000|2020-08-21 13:10:00|69174.4|69164.4|69169.5|69159.5|69179|69166.9|69166|69153.2|842
1598015700000|2020-08-21 13:15:00|69169.7|69159.7|69164.4|69154.4|69175.4|69165.4|69155.3|69141.7|862
1598016000000|2020-08-21 13:20:00|69164.1|69154.1|69156.3|69146.3|69169.6|69157.7|69148.6|69135.3|803
1598016300000|2020-08-21 13:25:00|69156.4|69146.4|69162.9|69152.9|69165.1|69155.1|69153.6|69141.1|663
1598016600000|2020-08-21 13:30:00|69162.5|69152.5|69164.9|69154.9|69168.5|69158.5|69157.5|69147.5|858
1598016900000|2020-08-21 13:35:00|69164.7|69154.7|69187.3|69177.3|69190.5|69178.2|69163.9|69153.9|784
1598017200000|2020-08-21 13:40:00|69187.4|69177.4|69163.8|69143.8|69188.7|69178.7|69162.6|69142.6|849
1598017500000|2020-08-21 13:45:00|69163.7|69143.7|69201.9|69191.9|69213.9|69203.9|69163.7|69143.7|948
1598017800000|2020-08-21 13:50:00|69201.8|69191.8|69219.7|69209.7|69250.1|69235.9|69201.6|69188.7|976
1598018100000|2020-08-21 13:55:00|69219.9|69209.9|69245|69225|69250.8|69235.9|69219.6|69204|868
1598018400000|2020-08-21 14:00:00|69244.8|69224.8|69235.7|69225.7|69256.9|69241.6|69232.2|69222.2|781
1598018700000|2020-08-21 14:05:00|69235.4|69225.4|69234|69224|69238.5|69226.1|69223.5|69207.6|771
1598019000000|2020-08-21 14:10:00|69233.8|69223.8|69241.2|69231.2|69250.9|69238.3|69230|69218.4|709
1598019300000|2020-08-21 14:15:00|69240.8|69230.8|69229.5|69219.5|69243.9|69233.9|69227.4|69217.4|713
1598019600000|2020-08-21 14:20:00|69229.3|69219.3|69237.5|69227.5|69249.3|69236.3|69222.3|69212.3|809
1598019900000|2020-08-21 14:25:00|69238.1|69228.1|69232.5|69222.5|69242.2|69232.2|69229.7|69219.7|724
1598020200000|2020-08-21 14:30:00|69232.1|69222.1|69253.7|69243.7|69254.6|69244.6|69227.3|69217.3|720
1598020500000|2020-08-21 14:35:00|69253.6|69243.6|69244.8|69234.8|69254.6|69244.6|69233|69223|733
1598020800000|2020-08-21 14:40:00|69244.9|69234.9|69233.5|69223.5|69252.6|69242.6|69231.8|69218.3|823
1598021100000|2020-08-21 14:45:00|69233.6|69223.6|69219|69209|69241.1|69231.1|69218.7|69208.7|778
1598021400000|2020-08-21 14:50:00|69219.1|69209.1|69202.8|69192.8|69219.2|69209.2|69196.3|69179.8|730
1598021700000|2020-08-21 14:55:00|69202.7|69192.7|69187.9|69177.9|69206.2|69193|69165.6|69155.1|836
1598022000000|2020-08-21 15:00:00|69188.7|69178.7|69201.1|69191.1|69205.6|69191.8|69181.5|69171.5|784
1598022300000|2020-08-21 15:05:00|69201.3|69191.3|69202.2|69192.2|69210.6|69198.7|69197.5|69187.5|635
1598022600000|2020-08-21 15:10:00|69202.1|69192.1|69188.2|69178.2|69202.5|69192.5|69185.6|69174.4|691
1598022900000|2020-08-21 15:15:00|69188.6|69178.6|69197.1|69177.1|69200.4|69185.8|69180.3|69170.3|635
1598023200000|2020-08-21 15:20:00|69197.4|69177.4|69205.5|69185.5|69207.7|69187.7|69183.7|69170.7|645
1598023500000|2020-08-21 15:25:00|69206|69186|69192.5|69182.5|69206|69187.6|69189.9|69175.5|574
1598023800000|2020-08-21 15:30:00|69192.4|69182.4|69210.3|69200.3|69214.5|69200.3|69192.4|69177.9|595
1598024100000|2020-08-21 15:35:00|69210.2|69200.2|69209.4|69199.4|69221.6|69205.8|69208.7|69193.2|576
1598024400000|2020-08-21 15:40:00|69209.5|69199.5|69208.8|69198.8|69220.6|69209.9|69207.5|69193.7|670
1598024700000|2020-08-21 15:45:00|69208.9|69198.9|69213.2|69203.2|69220.4|69206|69205.9|69191.9|635
1598025000000|2020-08-21 15:50:00|69218.1|69198.1|69216.6|69206.6|69221.6|69207.3|69207.4|69191.6|653
1598025300000|2020-08-21 15:55:00|69217.2|69207.2|69216.6|69206.6|69221.2|69207.2|69204|69189.9|721
1598025600000|2020-08-21 16:00:00|69217|69207|69250.6|69230.6|69251.6|69237|69217|69203.3|703
1598025900000|2020-08-21 16:05:00|69250.5|69230.5|69246.1|69236.1|69254|69238.9|69242.4|69227.7|599
1598026200000|2020-08-21 16:10:00|69246|69236|69234.6|69224.6|69251.5|69238.2|69234.1|69220|482
1598026500000|2020-08-21 16:15:00|69234.8|69224.8|69236.8|69226.8|69240.3|69227.3|69230|69215|452
1598026800000|2020-08-21 16:20:00|69236.4|69226.4|69238.9|69228.9|69246.5|69231.2|69230.4|69217.7|476
1598027100000|2020-08-21 16:25:00|69238.8|69228.8|69238.1|69228.1|69247.1|69234.8|69236.7|69222.1|500
1598027400000|2020-08-21 16:30:00|69238|69228|69251|69231|69251.6|69237.8|69238|69223.9|513
1598027700000|2020-08-21 16:35:00|69250.8|69230.8|69259.2|69249.2|69261.3|69250.8|69243.4|69229|572
1598028000000|2020-08-21 16:40:00|69259.3|69249.3|69254.5|69244.5|69265.3|69250|69252.7|69239.5|559
1598028300000|2020-08-21 16:45:00|69254.8|69244.8|69229.7|69219.7|69261.5|69246.9|69227.3|69212.5|653
1598028600000|2020-08-21 16:50:00|69229.8|69219.8|69237.6|69227.6|69245.1|69230.7|69229.8|69216.5|534
1598028900000|2020-08-21 16:55:00|69237.7|69227.7|69246.3|69226.3|69252|69236.7|69237.7|69224.5|639
1598029200000|2020-08-21 17:00:00|69246.8|69226.8|69247.8|69237.8|69254|69238.6|69239.7|69225.7|695
1598029500000|2020-08-21 17:05:00|69248|69238|69247.7|69237.7|69257.9|69243.2|69245.5|69233.1|542
1598029800000|2020-08-21 17:10:00|69248.4|69238.4|69243.8|69233.8|69256.3|69241.2|69238.5|69224.5|518
1598030100000|2020-08-21 17:15:00|69243.6|69233.6|69238.8|69228.8|69247.2|69234|69238|69222.6|492
1598030400000|2020-08-21 17:20:00|69238.9|69228.9|69247.2|69237.2|69252.8|69237.8|69237.8|69223.3|429
1598030700000|2020-08-21 17:25:00|69247.3|69237.3|69245|69235|69251.3|69237.3|69243|69227.5|487
1598031000000|2020-08-21 17:30:00|69250|69230|69235.6|69225.6|69251.4|69236.9|69235.5|69222|532
1598031300000|2020-08-21 17:35:00|69235.5|69225.5|69243.4|69223.4|69245.2|69230.7|69234.5|69219.3|517
1598031600000|2020-08-21 17:40:00|69237.7|69227.7|69242.6|69232.6|69244.2|69232.8|69234.1|69219.3|431
1598031900000|2020-08-21 17:45:00|69242.9|69232.9|69243.6|69233.6|69251.9|69237|69242.2|69228.6|445
1598032200000|2020-08-21 17:50:00|69243.7|69233.7|69238.9|69228.9|69247.3|69234.2|69238.9|69226.5|482
1598032500000|2020-08-21 17:55:00|69238.6|69228.6|69240.9|69230.9|69253.3|69238.3|69238.4|69224.4|569
1598032800000|2020-08-21 18:00:00|69241|69231|69240.3|69230.3|69249.4|69234.1|69237.2|69225.6|492
1598033100000|2020-08-21 18:05:00|69240.4|69230.4|69235.1|69225.1|69240.9|69230.6|69234.8|69220.1|374
1598033400000|2020-08-21 18:10:00|69235|69225|69233|69223|69241.4|69227.1|69232.7|69219.5|385
1598033700000|2020-08-21 18:15:00|69232.8|69222.8|69223.9|69213.9|69233.2|69223|69223|69209.7|584
1598034000000|2020-08-21 18:20:00|69223.8|69213.8|69218.8|69208.8|69230|69218.1|69218.7|69208.6|479
1598034300000|2020-08-21 18:25:00|69218.9|69208.9|69221.9|69211.9|69228.2|69212.9|69216.4|69201.2|441
1598034600000|2020-08-21 18:30:00|69222|69212|69220.9|69210.9|69232.1|69217.3|69218.3|69204.3|419
1598034900000|2020-08-21 18:35:00|69220.7|69210.7|69220.7|69210.7|69226.1|69212.3|69218.2|69203.4|448
1598035200000|2020-08-21 18:40:00|69220.5|69210.5|69230.2|69220.2|69234.5|69221.1|69220.1|69206.2|427
1598035500000|2020-08-21 18:45:00|69230.1|69220.1|69231.8|69221.8|69232.3|69222.3|69229.7|69219.7|281
1598035800000|2020-08-21 18:50:00|69231.6|69221.6|69229.3|69219.3|69232.5|69222.5|69229.2|69219.2|292
1598036100000|2020-08-21 18:55:00|69229.5|69219.5|69230.9|69220.9|69235.9|69221.1|69229.1|69215.5|315
1598036400000|2020-08-21 19:00:00|69230.8|69220.8|69236.5|69226.5|69237.3|69227.3|69227.1|69217.1|488
1598036700000|2020-08-21 19:05:00|69236.4|69226.4|69237.1|69227.1|69244.2|69229.2|69236.4|69221.4|388
1598037000000|2020-08-21 19:10:00|69237|69227|69237|69227|69242.7|69227.5|69236.2|69221.2|310
1598037300000|2020-08-21 19:15:00|69242.3|69222.3|69244.4|69224.4|69245.8|69230.1|69237.7|69221.7|367
1598037600000|2020-08-21 19:20:00|69244.3|69224.3|69240.7|69230.7|69245.3|69231.3|69238.3|69223.2|346
1598037900000|2020-08-21 19:25:00|69240.6|69230.6|69247.4|69227.4|69249.3|69234.3|69239.9|69225.1|370
1598038200000|2020-08-21 19:30:00|69247.7|69227.7|69245.5|69225.5|69247.7|69233.6|69240.9|69224.2|506
1598038500000|2020-08-21 19:35:00|69245.7|69225.7|69233.8|69213.8|69245.9|69227.4|69228|69213.1|526
1598038800000|2020-08-21 19:40:00|69234.2|69214.2|69221.7|69201.7|69234.2|69219.3|69216.1|69201.1|424
1598039100000|2020-08-21 19:45:00|69221.6|69201.6|69215.1|69195.1|69222|69207.4|69209.4|69194.2|476
1598039400000|2020-08-21 19:50:00|69215.2|69195.2|69213.5|69193.5|69215.6|69199.5|69205.5|69189|458
1598039700000|2020-08-21 19:55:00|69213.4|69193.4|69208.7|69198.7|69216.7|69199.5|69207.9|69192.8|408
1598040000000|2020-08-21 20:00:00|69208.5|69198.5|69215.3|69195.3|69216.6|69200.3|69207.6|69192.2|164
1598040300000|2020-08-21 20:05:00|69215.2|69195.2|69215.1|69195.1|69216.7|69201.1|69209.5|69194.5|137
1598040600000|2020-08-21 20:10:00|69215|69195|69212.8|69192.8|69216.3|69196.3|69210.4|69190.4|167
1598040900000|2020-08-21 20:15:00|69212.7|69192.7|69213.1|69193.1|69215.3|69198.5|69208.5|69191.9|121
1598041200000|2020-08-21 20:20:00|69213.2|69193.2|69214.1|69194.1|69215.8|69195.8|69212.7|69192.7|116
1598041500000|2020-08-21 20:25:00|69217.3|69197.3|69215.3|69195.3|69217.3|69197.3|69211.5|69191.5|199
1598041800000|2020-08-21 20:30:00|69215.5|69195.5|69214.6|69194.6|69216.1|69196.1|69213.4|69193.4|250
1598042100000|2020-08-21 20:35:00|69214.7|69194.7|69223.4|69203.4|69228|69208|69214|69194|260
1598042400000|2020-08-21 20:40:00|69223.3|69203.3|69223.9|69203.9|69226.1|69206.1|69221.6|69201.6|285
1598042700000|2020-08-21 20:45:00|69224.3|69204.3|69222.5|69202.5|69226.6|69206.6|69220|69200|167
1598043000000|2020-08-21 20:50:00|69222.4|69202.4|69221.3|69201.3|69223.4|69203.4|69220.9|69200.9|123
1598043300000|2020-08-21 20:55:00|69221.9|69201.9|69222|69202|69243.9|69223.9|69218.8|69198.8|227
1598212800000|2020-08-23 20:00:00|69293.7|69160.7|69213.6|69191.6|69293.7|69193.9|69213.6|69160.7|6
1598213100000|2020-08-23 20:05:00|69212.4|69190.4|69212.4|69190.4|69212.4|69190.4|69212.4|69190.4|1
1598213400000|2020-08-23 20:10:00|69231.2|69169.1|69231.2|69169.1|69231.2|69169.1|69231.2|69169.1|1
1598213700000|2020-08-23 20:15:00|69231.5|69167.6|69240.3|69140|69245|69173|69231.5|69140|3
1598214000000|2020-08-23 20:20:00|69220|69198|69220|69198|69220|69198|69220|69198|1
1598214300000|2020-08-23 20:25:00|69240.3|69140|69240.3|69140|69240.3|69140|69240.3|69140|1
1598214600000|2020-08-23 20:30:00|69249.6|69113.7|69235.5|69158.7|69249.6|69159.2|69235.2|69113.7|8
1598215200000|2020-08-23 20:40:00|69220|69198|69220|69198|69220|69198|69220|69198|1
1598215800000|2020-08-23 20:50:00|69237.6|69150.6|69237.6|69150.6|69237.6|69150.6|69237.6|69150.6|1
1598216100000|2020-08-23 20:55:00|69213.5|69191.5|69215.8|69193.8|69236.8|69194.7|69213.5|69147.7|7
1598216400000|2020-08-23 21:00:00|69216.8|69194.8|69234|69160.3|69239.1|69197.5|69211.5|69148.6|15
1598216700000|2020-08-23 21:05:00|69230.6|69163.7|69229.7|69163|69253|69193|69211.9|69114.5|63
1598217000000|2020-08-23 21:10:00|69229.3|69158.6|69216.3|69196.3|69252|69198.5|69211.7|69116|55
1598217300000|2020-08-23 21:15:00|69217.7|69197.7|69212.1|69192.1|69229.5|69198.4|69211.2|69161.8|68
1598217600000|2020-08-23 21:20:00|69212.3|69192.3|69211.7|69191.7|69230.1|69197.8|69211|69168.4|70
1598217900000|2020-08-23 21:25:00|69210.7|69190.7|69234|69166|69235.7|69198.2|69205.5|69146.6|109
1598218200000|2020-08-23 21:30:00|69215|69195|69214.6|69194.6|69243.1|69198.8|69211.6|69152.8|109
1598218500000|2020-08-23 21:35:00|69215|69195|69215|69195|69232.8|69197.2|69213.2|69171.5|66
1598218800000|2020-08-23 21:40:00|69217.3|69197.3|69214.2|69194.2|69234|69198.3|69213.1|69167.4|77
1598219100000|2020-08-23 21:45:00|69215|69195|69216.3|69196.3|69233.3|69199|69212.6|69169.8|79
1598219400000|2020-08-23 21:50:00|69218.9|69198.9|69215.2|69195.2|69218.9|69198.9|69214|69194|81
1598219700000|2020-08-23 21:55:00|69215.8|69195.8|69216.7|69196.7|69218.9|69198.9|69214.3|69194.3|89
1598220000000|2020-08-23 22:00:00|69214.8|69194.8|69218.2|69198.2|69236.4|69199|69211.3|69167.1|135
1598220300000|2020-08-23 22:05:00|69217.6|69197.6|69216.6|69196.6|69237.8|69199|69207.7|69174.9|156
1598220600000|2020-08-23 22:10:00|69217.4|69197.4|69216.9|69196.9|69239.1|69199.3|69204.6|69175.1|126
1598220900000|2020-08-23 22:15:00|69215.9|69195.9|69217.7|69197.7|69218.2|69198.2|69213.2|69193.2|91
1598221200000|2020-08-23 22:20:00|69217.8|69197.8|69215.9|69195.9|69218.8|69198.8|69213.9|69193.9|124
1598221500000|2020-08-23 22:25:00|69216|69196|69218|69198|69218.7|69198.7|69214.3|69194.3|205
1598221800000|2020-08-23 22:30:00|69217.4|69197.4|69207.2|69187.2|69218.9|69198.9|69203.8|69183.8|266
1598222100000|2020-08-23 22:35:00|69206.4|69186.4|69205.8|69185.8|69209.1|69189.1|69199.5|69179.5|297
1598222400000|2020-08-23 22:40:00|69207.3|69187.3|69205.3|69185.3|69208.7|69188.7|69199|69179|198
1598222700000|2020-08-23 22:45:00|69205.2|69185.2|69206|69186|69213|69193|69199.3|69179.3|397
1598223000000|2020-08-23 22:50:00|69205.9|69185.9|69204.8|69184.8|69212|69192|69200.1|69180.1|346
1598223300000|2020-08-23 22:55:00|69204.7|69184.7|69188.7|69168.7|69215.4|69184.9|69162.7|69123.8|528
1598223600000|2020-08-23 23:00:00|69186.6|69166.6|69186|69166|69190.6|69170.6|69176.2|69156.2|355
1598223900000|2020-08-23 23:05:00|69185.9|69165.9|69179.8|69159.8|69186|69166|69175.4|69155.4|246
1598224200000|2020-08-23 23:10:00|69180|69160|69174.1|69154.1|69181.9|69161.9|69171.6|69151.6|276
1598224500000|2020-08-23 23:15:00|69173.2|69153.2|69177.6|69136.9|69182.7|69156.3|69168.5|69136.9|409
1598224800000|2020-08-23 23:20:00|69175|69141.6|69166.8|69146.8|69177.5|69150.2|69163.6|69132.1|445
1598225100000|2020-08-23 23:25:00|69167.2|69147.2|69161.6|69141.6|69170.3|69147.8|69160.2|69129.9|402
1598225400000|2020-08-23 23:30:00|69160.3|69140.3|69162.8|69142.8|69176.4|69145.1|69158.3|69129.5|371
1598225700000|2020-08-23 23:35:00|69162.9|69142.9|69164.3|69129.3|69174.1|69143.6|69152.1|69122.8|400
1598226000000|2020-08-23 23:40:00|69161.1|69129.7|69163|69143|69167.9|69143.8|69153.5|69123.8|308
1598226300000|2020-08-23 23:45:00|69163.1|69143.1|69154.6|69134.6|69163.9|69143.9|69152|69132|327
1598226600000|2020-08-23 23:50:00|69154.8|69134.8|69151.5|69131.5|69159.8|69139.8|69151.1|69131.1|327
1598226900000|2020-08-23 23:55:00|69152|69132|69157.2|69137.2|69176.6|69147.6|69151.1|69131.1|619
1598227200000|2020-08-24 00:00:00|69157.7|69137.7|69184.5|69164.5|69187.9|69167.9|69157.7|69137.7|658
1598227500000|2020-08-24 00:05:00|69184.9|69164.9|69180.1|69160.1|69188.1|69168.1|69178.2|69158.2|470
1598227800000|2020-08-24 00:10:00|69180.2|69160.2|69182.4|69162.4|69195|69175|69179.6|69159.6|460
1598228100000|2020-08-24 00:15:00|69182.3|69162.3|69170.5|69150.5|69183.5|69163.5|69167.7|69147.7|442
1598228400000|2020-08-24 00:20:00|69170.4|69150.4|69167.5|69147.5|69175.9|69155.9|69160|69140|531
1598228700000|2020-08-24 00:25:00|69167.8|69147.8|69171.4|69151.4|69178|69158|69166.9|69146.9|410
1598229000000|2020-08-24 00:30:00|69172.1|69152.1|69168.7|69148.7|69179.2|69159.9|69168.1|69148.1|376
1598229300000|2020-08-24 00:35:00|69168.6|69148.6|69181|69161|69183.9|69167.8|69163.7|69148.1|347
1598229600000|2020-08-24 00:40:00|69181.1|69161.1|69171.5|69151.5|69182.1|69167|69169.8|69151.2|334
1598229900000|2020-08-24 00:45:00|69171.6|69151.6|69170.7|69150.7|69171.7|69151.7|69160.1|69143.9|435
1598230200000|2020-08-24 00:50:00|69170.9|69150.9|69170.8|69150.8|69177.5|69157.6|69165.3|69145.3|570
1598230500000|2020-08-24 00:55:00|69170.9|69150.9|69169.5|69149.5|69175.5|69158.3|69158.2|69141.6|565
1598230800000|2020-08-24 01:00:00|69169.4|69149.4|69172.5|69152.5|69179|69162.5|69163.2|69146.7|717
1598231100000|2020-08-24 01:05:00|69172.2|69152.2|69148.6|69128.6|69174.4|69158|69145.8|69125.9|672
1598231400000|2020-08-24 01:10:00|69148.5|69128.5|69146.2|69126.2|69156.6|69140.2|69139.2|69122.3|619
1598231700000|2020-08-24 01:15:00|69146.1|69126.1|69130.2|69110.2|69148.5|69128.5|69129|69109|755
1598232000000|2020-08-24 01:20:00|69130.3|69110.3|69119.5|69109.5|69134.7|69119.3|69105.5|69090.8|714
1598232300000|2020-08-24 01:25:00|69119.7|69109.7|69109|69099|69119.9|69109.9|69105.5|69095.5|635
1598232600000|2020-08-24 01:30:00|69108.9|69098.9|69117.9|69107.9|69129|69119|69097.5|69087.5|777
1598232900000|2020-08-24 01:35:00|69117.8|69107.8|69115.2|69105.2|69131.4|69121.4|69115.1|69105.1|770
1598233200000|2020-08-24 01:40:00|69114.9|69104.9|69139.4|69129.4|69143.1|69133.1|69110.7|69100.7|780
1598233500000|2020-08-24 01:45:00|69139.5|69129.5|69144.3|69134.3|69152.2|69142.2|69129|69119|651
1598233800000|2020-08-24 01:50:00|69144.2|69134.2|69125.8|69115.8|69145|69135|69123.4|69113.4|703
1598234100000|2020-08-24 01:55:00|69125.3|69115.3|69122.7|69112.7|69130.4|69120.4|69110.6|69100.6|707
1598234400000|2020-08-24 02:00:00|69122.8|69112.8|69131.8|69121.8|69137.4|69127.4|69116.8|69106.8|649
1598234700000|2020-08-24 02:05:00|69131.9|69121.9|69137.8|69127.8|69138.3|69128.3|69130.5|69120.5|541
1598235000000|2020-08-24 02:10:00|69138|69128|69123.7|69113.7|69138.2|69128.2|69123.3|69113.3|519
1598235300000|2020-08-24 02:15:00|69123.9|69113.9|69138.4|69128.4|69139.3|69129.3|69121.1|69111.1|641
1598235600000|2020-08-24 02:20:00|69138.6|69128.6|69139.7|69129.7|69144.7|69134.7|69135.5|69125.5|535
1598235900000|2020-08-24 02:25:00|69139.9|69129.9|69138.8|69128.8|69143.7|69133.7|69134.3|69124.3|472
1598236200000|2020-08-24 02:30:00|69138.7|69128.7|69137|69127|69139.9|69129.9|69131.4|69121.4|565
1598236500000|2020-08-24 02:35:00|69136.6|69126.6|69134.8|69124.8|69141|69131|69132.4|69122.4|442
1598236800000|2020-08-24 02:40:00|69134.7|69124.7|69138.1|69128.1|69142.4|69132.4|69134|69124|428
1598237100000|2020-08-24 02:45:00|69138.2|69128.2|69148.9|69138.9|69155.4|69145.4|69135.7|69125.7|465
1598237400000|2020-08-24 02:50:00|69148.8|69138.8|69160.3|69150.3|69169.9|69155.5|69148.6|69138.6|685
1598237700000|2020-08-24 02:55:00|69160.2|69150.2|69173|69163|69176.7|69166.7|69156.5|69146.5|639
1598238000000|2020-08-24 03:00:00|69173.1|69163.1|69170|69160|69178.5|69168.5|69167.7|69157.7|665
1598238300000|2020-08-24 03:05:00|69169.9|69159.9|69164.2|69154.2|69171.1|69161.1|69161.1|69151.1|506
1598238600000|2020-08-24 03:10:00|69164.1|69154.1|69154.3|69144.3|69164.2|69154.2|69152.1|69141.2|515
1598238900000|2020-08-24 03:15:00|69154.4|69144.4|69151.2|69141.2|69163.6|69149.6|69150.9|69137.5|558
1598239200000|2020-08-24 03:20:00|69151.5|69141.5|69146.8|69136.8|69151.9|69141.9|69144.4|69134.4|611
1598239500000|2020-08-24 03:25:00|69146.7|69136.7|69145.9|69135.9|69147.1|69137.1|69142.6|69132.6|376
1598239800000|2020-08-24 03:30:00|69146|69136|69159.7|69149.7|69162.1|69152.1|69145.3|69135.3|480
1598240100000|2020-08-24 03:35:00|69159.6|69149.6|69176|69166|69176.9|69166.9|69158.7|69148.7|493
1598240400000|2020-08-24 03:40:00|69176.3|69166.3|69176.3|69166.3|69178.5|69168.5|69174|69164|411
1598240700000|2020-08-24 03:45:00|69176.4|69166.4|69162.7|69152.7|69176.4|69166.4|69162.2|69152.2|406
1598241000000|2020-08-24 03:50:00|69162.6|69152.6|69165.2|69155.2|69166.1|69156.1|69159.9|69149.9|321
1598241300000|2020-08-24 03:55:00|69164.9|69154.9|69173.9|69163.9|69174.5|69164.5|69164.9|69154.9|341
1598241600000|2020-08-24 04:00:00|69173.8|69163.8|69172.3|69162.3|69174.1|69164.1|69171.5|69161.5|293
1598241900000|2020-08-24 04:05:00|69172.4|69162.4|69167.7|69157.7|69172.5|69162.5|69165.9|69155.9|321
1598242200000|2020-08-24 04:10:00|69167.8|69157.8|69168.6|69158.6|69169.5|69159.5|69164.1|69154.1|255
1598242500000|2020-08-24 04:15:00|69168.5|69158.5|69166.4|69156.4|69170.6|69160.6|69162.5|69152.5|338
1598242800000|2020-08-24 04:20:00|69166.7|69156.7|69173.8|69163.8|69174.3|69164.3|69166.3|69156.3|258
1598243100000|2020-08-24 04:25:00|69173.9|69163.9|69168.2|69158.2|69173.9|69163.9|69165.9|69155.9|260
1598243400000|2020-08-24 04:30:00|69168.1|69158.1|69157.2|69147.2|69168.1|69158.1|69156.4|69146.4|353
1598243700000|2020-08-24 04:35:00|69156.9|69146.9|69157.7|69147.7|69158.7|69148.7|69154|69144|290
1598244000000|2020-08-24 04:40:00|69157.6|69147.6|69160.4|69150.4|69163.5|69153.5|69156.9|69146.9|401
1598244300000|2020-08-24 04:45:00|69160.1|69150.1|69157.5|69147.5|69160.3|69150.3|69156.9|69146.9|309
1598244600000|2020-08-24 04:50:00|69157.4|69147.4|69164|69154|69164.2|69154.2|69157.2|69147.2|307
1598244900000|2020-08-24 04:55:00|69164.1|69154.1|69161.7|69151.7|69167.1|69157.1|69160.2|69150.2|309
1598245200000|2020-08-24 05:00:00|69161.3|69151.3|69159.6|69149.6|69161.3|69151.3|69156|69146|355
1598245500000|2020-08-24 05:05:00|69159.3|69149.3|69160.4|69150.4|69161.6|69151.6|69155|69145|279
1598245800000|2020-08-24 05:10:00|69160.6|69150.6|69163.6|69153.6|69167.1|69157.1|69158.2|69148.2|349
1598246100000|2020-08-24 05:15:00|69163.5|69153.5|69163.1|69153.1|69164.5|69154.5|69161.2|69151.2|355
1598246400000|2020-08-24 05:20:00|69163|69153|69162.2|69152.2|69163.9|69153.9|69159.9|69149.9|294
1598246700000|2020-08-24 05:25:00|69162.1|69152.1|69161.6|69151.6|69166.4|69156.4|69161.2|69151.2|314
1598247000000|2020-08-24 05:30:00|69160.2|69150.2|69145.4|69135.4|69160.2|69150.2|69141.3|69131.3|586
1598247300000|2020-08-24 05:35:00|69145.5|69135.5|69147.4|69137.4|69148.1|69138.1|69141.5|69131.5|543
1598247600000|2020-08-24 05:40:00|69147.3|69137.3|69148|69138|69152.8|69142.8|69144.5|69134.5|478
1598247900000|2020-08-24 05:45:00|69148.1|69138.1|69151.8|69141.8|69152.4|69142.4|69147.2|69137.2|403
1598248200000|2020-08-24 05:50:00|69151.9|69141.9|69149.7|69139.7|69154|69144|69145.9|69135.9|458
1598248500000|2020-08-24 05:55:00|69149.8|69139.8|69141.4|69131.4|69152.2|69142.2|69141.1|69131.1|473
1598248800000|2020-08-24 06:00:00|69141|69131|69148.5|69138.5|69151.7|69141.7|69138.5|69128.5|659
1598249100000|2020-08-24 06:05:00|69148.7|69138.7|69141.8|69131.8|69152|69142|69141.7|69131.7|413
1598249400000|2020-08-24 06:10:00|69141.7|69131.7|69148.9|69138.9|69149.4|69139.4|69141.7|69131.7|403
1598249700000|2020-08-24 06:15:00|69149.1|69139.1|69149.3|69139.3|69155.8|69145.8|69147|69137|468
1598250000000|2020-08-24 06:20:00|69149.4|69139.4|69146|69136|69155.5|69145.5|69143.6|69133.6|440
1598250300000|2020-08-24 06:25:00|69145.9|69135.9|69145.8|69135.8|69151.2|69141.2|69144.6|69134.6|529
1598250600000|2020-08-24 06:30:00|69145.4|69135.4|69149.5|69139.5|69149.7|69139.7|69141.5|69131.5|469
1598250900000|2020-08-24 06:35:00|69149.2|69139.2|69153.5|69143.5|69156|69146|69145|69135|544
1598251200000|2020-08-24 06:40:00|69153.4|69143.4|69155.3|69145.3|69163|69153|69152.4|69142.4|555
1598251500000|2020-08-24 06:45:00|69155.2|69145.2|69154.7|69144.7|69155.8|69145.8|69144.1|69134.1|554
1598251800000|2020-08-24 06:50:00|69154.6|69144.6|69155.1|69145.1|69156.3|69146.3|69152.8|69142.8|493
1598252100000|2020-08-24 06:55:00|69155.2|69145.2|69145.7|69135.7|69156.1|69146.1|69138.5|69128.5|617
1598252400000|2020-08-24 07:00:00|69145.6|69135.6|69138.2|69128.2|69146.6|69136.6|69129.4|69119.4|636
1598252700000|2020-08-24 07:05:00|69138.1|69128.1|69130|69120|69139.6|69129.6|69129.8|69119.8|642
1598253000000|2020-08-24 07:10:00|69129.9|69119.9|69105.4|69095.4|69135.8|69125.8|69105|69095|648
1598253300000|2020-08-24 07:15:00|69105.3|69095.3|69092.6|69082.6|69116.6|69106.6|69086.1|69076.1|730
1598253600000|2020-08-24 07:20:00|69091.4|69081.4|69107.4|69097.4|69107.9|69097.9|69089.5|69079.5|508
1598253900000|2020-08-24 07:25:00|69107.6|69097.6|69112.6|69102.6|69117.7|69107.7|69097.8|69087.8|623
1598254200000|2020-08-24 07:30:00|69112.4|69102.4|69101.4|69091.4|69112.4|69102.4|69091.7|69081.7|666
1598254500000|2020-08-24 07:35:00|69101.6|69091.6|69093.2|69083.2|69101.7|69091.7|69076|69066|769
1598254800000|2020-08-24 07:40:00|69093.1|69083.1|69092.4|69082.4|69101.2|69091.2|69086.8|69076.8|582
1598255100000|2020-08-24 07:45:00|69092.3|69082.3|69095.1|69085.1|69103.6|69093.6|69091.8|69081.8|528
1598255400000|2020-08-24 07:50:00|69095.2|69085.2|69085.3|69075.3|69099.2|69089.2|69084.6|69074.6|551
1598255700000|2020-08-24 07:55:00|69085.2|69075.2|69076.3|69066.3|69092.7|69082.7|69075.1|69065.1|627
1598256000000|2020-08-24 08:00:00|69076.4|69066.4|69069|69059|69077.6|69067.6|69055.2|69045.2|740
1598256300000|2020-08-24 08:05:00|69068.9|69058.9|69080|69070|69081.9|69071.9|69068.2|69058.2|632
1598256600000|2020-08-24 08:10:00|69079.9|69069.9|69081|69071|69095.1|69085.1|69077.1|69067.1|585
1598256900000|2020-08-24 08:15:00|69080.8|69070.8|69083.9|69073.9|69092.2|69082.2|69077.4|69067.4|594
1598257200000|2020-08-24 08:20:00|69083.8|69073.8|69069.1|69059.1|69083.8|69073.8|69066.2|69056.2|643
1598257500000|2020-08-24 08:25:00|69069|69059|69061.7|69051.7|69073.3|69063.3|69056.4|69046.4|620
1598257800000|2020-08-24 08:30:00|69061.8|69051.8|69068.2|69058.2|69071.9|69061.9|69060.8|69050.8|513
1598258100000|2020-08-24 08:35:00|69068.4|69058.4|69063.8|69053.8|69069.6|69059.6|69058.2|69048.2|581
1598258400000|2020-08-24 08:40:00|69063.7|69053.7|69062.3|69052.3|69063.7|69053.7|69053|69043|508
1598258700000|2020-08-24 08:45:00|69062.1|69052.1|69059.2|69049.2|69067.6|69057.6|69056.8|69046.8|557
1598259000000|2020-08-24 08:50:00|69059.1|69049.1|69065.2|69055.2|69067.4|69057.4|69058.9|69048.9|521
1598259300000|2020-08-24 08:55:00|69065|69055|69076.9|69066.9|69077.1|69067.1|69064.2|69054.2|527
1598259600000|2020-08-24 09:00:00|69076.8|69066.8|69074.1|69064.1|69078.2|69068.2|69066.7|69056.7|480
1598259900000|2020-08-24 09:05:00|69074|69064|69071.4|69061.4|69076.5|69066.5|69069.4|69059.4|459
1598260200000|2020-08-24 09:10:00|69071.6|69061.6|69071.2|69061.2|69072.2|69062.2|69069.4|69059.4|376
1598260500000|2020-08-24 09:15:00|69071|69061|69056.9|69046.9|69071.1|69061.1|69053.4|69043.4|513
1598260800000|2020-08-24 09:20:00|69056.2|69046.2|69056.2|69046.2|69063.3|69053.3|69051|69041|492
1598261100000|2020-08-24 09:25:00|69056.3|69046.3|69064|69054|69070.1|69060.1|69055.3|69045.3|446
1598261400000|2020-08-24 09:30:00|69064.5|69054.5|69071.9|69061.9|69074.1|69064.1|69064.5|69054.5|483
1598261700000|2020-08-24 09:35:00|69072|69062|69069.9|69059.9|69074|69064|69066.2|69056.2|443
1598262000000|2020-08-24 09:40:00|69070|69060|69066.3|69056.3|69070.1|69060.1|69062.7|69052.7|560
1598262300000|2020-08-24 09:45:00|69066.2|69056.2|69064.4|69054.4|69069.6|69059.6|69063|69053|449
1598262600000|2020-08-24 09:50:00|69064.5|69054.5|69067.4|69057.4|69068.2|69058.2|69063.6|69053.6|450
1598262900000|2020-08-24 09:55:00|69067.1|69057.1|69070.5|69060.5|69073.9|69063.9|69067.1|69057.1|395
1598263200000|2020-08-24 10:00:00|69070.7|69060.7|69076.1|69066.1|69076.4|69066.4|69063.7|69053.7|406
1598263500000|2020-08-24 10:05:00|69076.2|69066.2|69076.7|69066.7|69077.2|69067.2|69072.1|69062.1|287
1598263800000|2020-08-24 10:10:00|69076.8|69066.8|69084|69074|69086|69076|69072.6|69062.6|333
1598264100000|2020-08-24 10:15:00|69083.3|69073.3|69095.9|69085.9|69096.6|69086.6|69081.6|69071.6|397
1598264400000|2020-08-24 10:20:00|69095.8|69085.8|69081.4|69071.4|69096.2|69086.2|69080.6|69070.6|359
1598264700000|2020-08-24 10:25:00|69081.3|69071.3|69051.1|69041.1|69081.3|69071.3|69046|69036|648
1598265000000|2020-08-24 10:30:00|69050.6|69040.6|69047.1|69037.1|69053|69043|69044.9|69034.9|505
1598265300000|2020-08-24 10:35:00|69047|69037|69052.9|69042.9|69053.5|69043.5|69045.3|69035.3|376
1598265600000|2020-08-24 10:40:00|69052.8|69042.8|69060.1|69050.1|69063.9|69053.9|69052.7|69042.7|430
1598265900000|2020-08-24 10:45:00|69060.2|69050.2|69068.6|69058.6|69070.6|69060.6|69059.5|69049.5|451
1598266200000|2020-08-24 10:50:00|69068.5|69058.5|69071.5|69061.5|69072.8|69062.8|69064.9|69054.9|399
1598266500000|2020-08-24 10:55:00|69071.7|69061.7|69073.3|69063.3|69074|69064|69065.2|69055.2|332
1598266800000|2020-08-24 11:00:00|69073.4|69063.4|69073.1|69063.1|69078.3|69068.3|69071.2|69061.2|441
1598267100000|2020-08-24 11:05:00|69073.3|69063.3|69062.9|69052.9|69073.6|69063.6|69062.3|69052.3|406
1598267400000|2020-08-24 11:10:00|69063.1|69053.1|69056.5|69046.5|69064.4|69054.4|69054.2|69044.2|333
1598267700000|2020-08-24 11:15:00|69056.6|69046.6|69053.7|69043.7|69058.8|69048.8|69050.5|69040.5|351
1598268000000|2020-08-24 11:20:00|69053.6|69043.6|69050.4|69040.4|69053.7|69043.7|69049|69039|420
1598268300000|2020-08-24 11:25:00|69050.3|69040.3|69050.2|69040.2|69051.3|69041.3|69048.3|69038.3|316
1598268600000|2020-08-24 11:30:00|69050.1|69040.1|69059.2|69049.2|69059.7|69049.7|69048.7|69038.7|387
1598268900000|2020-08-24 11:35:00|69059.3|69049.3|69058.4|69048.4|69060.2|69050.2|69053.5|69043.5|382
1598269200000|2020-08-24 11:40:00|69058.5|69048.5|69058.4|69048.4|69065.6|69055.6|69054.4|69044.4|367
1598269500000|2020-08-24 11:45:00|69058.5|69048.5|69056|69046|69059.8|69049.8|69055.9|69045.9|305
1598269800000|2020-08-24 11:50:00|69056.4|69046.4|69051|69041|69058.9|69048.9|69051|69041|369
1598270100000|2020-08-24 11:55:00|69050.3|69040.3|69050.9|69040.9|69056.4|69046.4|69046.6|69036.6|439
1598270400000|2020-08-24 12:00:00|69051|69041|69047.4|69037.4|69054.1|69044.1|69046.7|69036.7|574
1598270700000|2020-08-24 12:05:00|69047.5|69037.5|69050.1|69040.1|69050.7|69040.7|69042.3|69032.3|630
1598271000000|2020-08-24 12:10:00|69050|69040|69046.6|69036.6|69055.6|69045.6|69046.1|69036.1|573
1598271300000|2020-08-24 12:15:00|69046.7|69036.7|69051.7|69041.7|69053.7|69043.7|69043.1|69033.1|612
1598271600000|2020-08-24 12:20:00|69051.9|69041.9|69067.4|69057.4|69067.4|69057.4|69051.7|69041.7|528
1598271900000|2020-08-24 12:25:00|69067.6|69057.6|69064.4|69054.4|69069.2|69059.2|69058.9|69048.9|515
1598272200000|2020-08-24 12:30:00|69064.3|69054.3|69090.7|69080.7|69091.7|69081.7|69063|69053|606
1598272500000|2020-08-24 12:35:00|69090.6|69080.6|69086.3|69076.3|69091.6|69081.6|69083.7|69073.7|561
1598272800000|2020-08-24 12:40:00|69086.4|69076.4|69075.5|69065.5|69087.8|69077.8|69074.9|69064.9|650
1598273100000|2020-08-24 12:45:00|69075.6|69065.6|69082|69072|69084|69074|69074|69064|549
1598273400000|2020-08-24 12:50:00|69081.9|69071.9|69084.2|69074.2|69087.1|69077.1|69076.6|69066.6|677
1598273700000|2020-08-24 12:55:00|69083.7|69073.7|69073.4|69063.4|69085.3|69075.3|69071.2|69061.2|558
1598274000000|2020-08-24 13:00:00|69073.3|69063.3|69069.9|69059.9|69079.7|69069.7|69068|69058|659
1598274300000|2020-08-24 13:05:00|69069.8|69059.8|69074.4|69064.4|69074.8|69064.8|69062.4|69052.4|622
1598274600000|2020-08-24 13:10:00|69074.3|69064.3|69076.5|69066.5|69076.9|69066.9|69070.6|69060.6|558
1598274900000|2020-08-24 13:15:00|69076.3|69066.3|69068|69058|69079.3|69069.3|69067.6|69057.6|593
1598275200000|2020-08-24 13:20:00|69067.9|69057.9|69068.3|69058.3|69073.8|69063.8|69065.9|69055.9|573
1598275500000|2020-08-24 13:25:00|69067.9|69057.9|69070.7|69060.7|69070.8|69060.8|69063.2|69053.2|403
1598275800000|2020-08-24 13:30:00|69071|69061|69081.7|69071.7|69083.7|69073.7|69070.3|69060.3|655
1598276100000|2020-08-24 13:35:00|69081.8|69071.8|69068.6|69058.6|69087.3|69077.3|69067.1|69057.1|605
1598276400000|2020-08-24 13:40:00|69068.5|69058.5|69081.4|69071.4|69088.4|69078.4|69068.5|69058.5|678
1598276700000|2020-08-24 13:45:00|69081.3|69071.3|69071.3|69061.3|69081.6|69071.6|69069.8|69059.8|676
1598277000000|2020-08-24 13:50:00|69071.4|69061.4|69095|69085|69097.9|69087.9|69071.4|69058.3|697
1598277300000|2020-08-24 13:55:00|69094.8|69084.8|69103.8|69093.8|69104|69094|69092.2|69082.2|750
1598277600000|2020-08-24 14:00:00|69104|69094|69100.2|69090.2|69109.8|69099.8|69099.4|69089.4|797
1598277900000|2020-08-24 14:05:00|69100.3|69090.3|69090.8|69080.8|69101.8|69090.9|69087.8|69077.8|696
1598278200000|2020-08-24 14:10:00|69090.7|69080.7|69085.4|69075.4|69097|69085.9|69085.1|69075.1|704
1598278500000|2020-08-24 14:15:00|69084.9|69074.9|69086.8|69076.8|69093.6|69083.6|69082.3|69072.3|759
1598278800000|2020-08-24 14:20:00|69086.7|69076.7|69100.9|69090.9|69106.3|69096.3|69084.5|69074.5|732
1598279100000|2020-08-24 14:25:00|69100.8|69090.8|69108.2|69098.2|69108.7|69098.7|69100.8|69090.8|637
1598279400000|2020-08-24 14:30:00|69108|69098|69117.3|69107.3|69119.7|69109.7|69106.8|69096.8|671
1598279700000|2020-08-24 14:35:00|69117.4|69107.4|69114.6|69104.6|69124.8|69114.8|69113.1|69103.1|739
1598280000000|2020-08-24 14:40:00|69114.3|69104.3|69120.2|69110.2|69124.7|69113.5|69111.9|69101.9|781
1598280300000|2020-08-24 14:45:00|69120.1|69110.1|69125.2|69115.2|69131.4|69121.4|69119.5|69109.5|728
1598280600000|2020-08-24 14:50:00|69125.5|69115.5|69131.6|69121.6|69131.8|69121.8|69119.8|69109.8|711
1598280900000|2020-08-24 14:55:00|69131.3|69121.3|69140.5|69130.5|69150.6|69140.6|69130.4|69120.4|773
1598281200000|2020-08-24 15:00:00|69140.4|69130.4|69135|69125|69142.1|69132.1|69133.1|69123.1|661
1598281500000|2020-08-24 15:05:00|69134.9|69124.9|69140.6|69130.6|69142.2|69132.2|69131.5|69121.5|645
1598281800000|2020-08-24 15:10:00|69140.7|69130.7|69134.3|69124.3|69141|69131|69130.9|69120.9|666
1598282100000|2020-08-24 15:15:00|69134|69124|69130.3|69120.3|69136.3|69126.3|69125.7|69115.7|589
1598282400000|2020-08-24 15:20:00|69130.6|69120.6|69133.2|69123.2|69136.9|69124.7|69126.8|69116.1|571
1598282700000|2020-08-24 15:25:00|69133.3|69123.3|69146.6|69136.6|69146.6|69136.6|69133.1|69123.1|602
1598283000000|2020-08-24 15:30:00|69146.4|69136.4|69140.5|69130.5|69146.8|69136.8|69136.6|69124.7|552
1598283300000|2020-08-24 15:35:00|69140.3|69130.3|69143.7|69133.7|69143.9|69133.9|69137.5|69127.5|466
1598283600000|2020-08-24 15:40:00|69143.4|69133.4|69114.9|69104.9|69144.6|69134.6|69114.5|69104.5|582
1598283900000|2020-08-24 15:45:00|69114.8|69104.8|69114.2|69104.2|69115.9|69105.9|69110|69100|442
1598284200000|2020-08-24 15:50:00|69114.1|69104.1|69124.2|69114.2|69124.4|69114.4|69112.6|69102.6|495
1598284500000|2020-08-24 15:55:00|69124.1|69114.1|69107.7|69097.7|69128.7|69118.7|69106.1|69096.1|639
1598284800000|2020-08-24 16:00:00|69108|69098|69111.3|69101.3|69116.9|69106.9|69105.7|69095.7|593
1598285100000|2020-08-24 16:05:00|69111.1|69101.1|69127|69107|69127.6|69115.5|69110.8|69100.8|609
1598285400000|2020-08-24 16:10:00|69127.2|69107.2|69112.4|69102.4|69127.2|69113.8|69109.6|69099.6|537
1598285700000|2020-08-24 16:15:00|69112.2|69102.2|69113.4|69103.4|69119.2|69105|69110.6|69097.1|525
1598286000000|2020-08-24 16:20:00|69113.5|69103.5|69109.6|69099.6|69117.3|69105.2|69109.2|69094.2|406
1598286300000|2020-08-24 16:25:00|69109.5|69099.5|69110.9|69100.9|69118.8|69106.2|69109.2|69095|501
1598286600000|2020-08-24 16:30:00|69110.7|69100.7|69118.7|69108.7|69119.6|69109.6|69110.5|69097.5|525
1598286900000|2020-08-24 16:35:00|69118.6|69108.6|69118.1|69108.1|69120.3|69110.3|69117|69107|482
1598287200000|2020-08-24 16:40:00|69118.2|69108.2|69128.3|69118.3|69136.4|69123.4|69117.1|69107.1|558
1598287500000|2020-08-24 16:45:00|69128.5|69118.5|69123.2|69113.2|69128.7|69118.7|69122.3|69112.3|492
1598287800000|2020-08-24 16:50:00|69123.3|69113.3|69120.7|69110.7|69127.1|69115.4|69119.6|69106.9|548
1598288100000|2020-08-24 16:55:00|69120.6|69110.6|69122.7|69112.7|69129.7|69116.7|69119.5|69107.3|607
1598288400000|2020-08-24 17:00:00|69122.9|69112.9|69119|69109|69124.1|69114.1|69116.3|69102.2|512
1598288700000|2020-08-24 17:05:00|69119.1|69109.1|69117.9|69107.9|69126.6|69111.6|69116.8|69103.5|479
1598289000000|2020-08-24 17:10:00|69117.8|69107.8|69117.5|69107.5|69126.7|69112.6|69116.8|69106|415
1598289300000|2020-08-24 17:15:00|69117.7|69107.7|69117.7|69107.7|69124.4|69109|69115.1|69101.7|456
1598289600000|2020-08-24 17:20:00|69117.8|69107.8|69115.4|69105.4|69123.5|69112.2|69115.1|69102.3|451
1598289900000|2020-08-24 17:25:00|69115.6|69105.6|69120.5|69110.5|69121.2|69111.2|69114.3|69104.3|388
1598290200000|2020-08-24 17:30:00|69120.4|69110.4|69130.5|69120.5|69136|69123.5|69120|69110|586
1598290500000|2020-08-24 17:35:00|69130.7|69120.7|69137|69127|69139.5|69128.1|69129|69119|591
1598290800000|2020-08-24 17:40:00|69136.9|69126.9|69143.6|69133.6|69148.6|69134|69136.5|69126.5|594
1598291100000|2020-08-24 17:45:00|69143.8|69133.8|69146|69136|69151.2|69138.3|69140.1|69127.4|582
1598291400000|2020-08-24 17:50:00|69146.2|69136.2|69144.9|69134.9|69147.7|69137.7|69141.9|69131.9|552
1598291700000|2020-08-24 17:55:00|69144.8|69134.8|69148.9|69138.9|69150.1|69140.1|69141.7|69131.7|665
1598292000000|2020-08-24 18:00:00|69148.5|69138.5|69144.7|69134.7|69157.1|69142|69143.6|69133.6|601
1598292300000|2020-08-24 18:05:00|69144.5|69134.5|69147.1|69137.1|69148.7|69137.2|69141.1|69128.6|512
1598292600000|2020-08-24 18:10:00|69147|69137|69143.4|69133.4|69149.3|69137|69141.9|69127.1|497
1598292900000|2020-08-24 18:15:00|69143.3|69133.3|69146.8|69136.8|69151.1|69136.8|69142.4|69130.7|419
1598293200000|2020-08-24 18:20:00|69146.7|69136.7|69144.7|69134.7|69147.9|69137.9|69143|69133|536
1598293500000|2020-08-24 18:25:00|69144.4|69134.4|69140.2|69130.2|69150|69138.2|69140.2|69127.2|512
1598293800000|2020-08-24 18:30:00|69140.3|69130.3|69139.9|69129.9|69145.7|69132.6|69135.6|69125.5|412
1598294100000|2020-08-24 18:35:00|69139.7|69129.7|69143.4|69133.4|69145.6|69135.6|69137.7|69127.7|496
1598294400000|2020-08-24 18:40:00|69143.3|69133.3|69146.4|69136.4|69147.6|69137.6|69143.3|69133.3|435
1598294700000|2020-08-24 18:45:00|69146.2|69136.2|69148.8|69138.8|69149.8|69139.8|69145.7|69135.7|407
1598295000000|2020-08-24 18:50:00|69148.7|69138.7|69157|69147|69161.3|69147.1|69148.2|69138.2|384
1598295300000|2020-08-24 18:55:00|69157.1|69147.1|69154.6|69144.6|69157.3|69147.3|69150.5|69136.2|364
1598295600000|2020-08-24 19:00:00|69154.4|69144.4|69158.7|69138.7|69160.4|69146.2|69150|69136.2|486
1598295900000|2020-08-24 19:05:00|69158.8|69138.8|69156.8|69146.8|69159.1|69148.8|69154.2|69138.6|385
1598296200000|2020-08-24 19:10:00|69156.9|69146.9|69156.6|69146.6|69162.1|69147.6|69155.1|69141.1|306
1598296500000|2020-08-24 19:15:00|69156.5|69146.5|69153.5|69143.5|69162.2|69146.9|69152.2|69139|447
1598296800000|2020-08-24 19:20:00|69153.6|69143.6|69147.8|69137.8|69159.6|69144.5|69147.3|69132.4|410
1598297100000|2020-08-24 19:25:00|69147.9|69137.9|69160.2|69140.2|69160.4|69145.2|69147.6|69132.6|404
1598297400000|2020-08-24 19:30:00|69160.1|69140.1|69152.4|69142.4|69160.3|69145.1|69151.6|69136.1|377
1598297700000|2020-08-24 19:35:00|69152.5|69142.5|69150.5|69140.5|69155.7|69142.5|69145.7|69133.1|384
1598298000000|2020-08-24 19:40:00|69150.1|69140.1|69154.3|69144.3|69159.5|69144.9|69149.6|69134.9|237
1598298300000|2020-08-24 19:45:00|69154.4|69144.4|69156.2|69146.2|69161.4|69146.6|69154|69139.3|274
1598298600000|2020-08-24 19:50:00|69154.3|69144.3|69154.7|69144.7|69165.5|69150.7|69150.8|69136.5|427
1598298900000|2020-08-24 19:55:00|69154.8|69144.8|69147.5|69137.5|69157|69144.8|69145|69129.1|568
1598299200000|2020-08-24 20:00:00|69152.7|69132.7|69150.6|69130.6|69156|69140|69150|69130.4|347
1598299500000|2020-08-24 20:05:00|69150.7|69130.7|69153.1|69133.1|69153.4|69133.4|69150.6|69130.6|348
1598299800000|2020-08-24 20:10:00|69153.2|69133.2|69155.8|69135.8|69157|69137|69153.1|69133.1|240
1598300100000|2020-08-24 20:15:00|69155.9|69135.9|69155.7|69135.7|69158.8|69138.8|69154.8|69134.8|290
1598300400000|2020-08-24 20:20:00|69155.2|69135.2|69150.1|69130.1|69155.2|69135.2|69148.3|69128.3|304
1598300700000|2020-08-24 20:25:00|69150.3|69130.3|69152.7|69132.7|69153.2|69137.8|69147.7|69129.3|213
1598301000000|2020-08-24 20:30:00|69152.6|69132.6|69144.5|69124.5|69153.5|69133.5|69144|69124|249
1598301300000|2020-08-24 20:35:00|69144.6|69124.6|69140.8|69120.8|69144.8|69124.8|69139.8|69119.8|354
1598301600000|2020-08-24 20:40:00|69140.6|69120.6|69142.8|69122.8|69143|69123|69140.1|69120.1|257
1598301900000|2020-08-24 20:45:00|69142.9|69122.9|69140.7|69120.7|69143.6|69123.6|69138.1|69118.1|289
1598302200000|2020-08-24 20:50:00|69140.5|69120.5|69141.5|69121.5|69143.3|69123.3|69138.8|69118.8|271
1598302500000|2020-08-24 20:55:00|69141|69121|69131.1|69111.1|69144.1|69124.1|69128.3|69108.3|369
1598302800000|2020-08-24 21:00:00|69149.6|69098.8|69144.5|69124.5|69156.9|69124.5|69142|69090.4|54
1598303100000|2020-08-24 21:05:00|69142.3|69122.3|69164.6|69096.9|69171|69125.4|69142.2|69089.5|121
1598303400000|2020-08-24 21:10:00|69167.8|69096|69158.3|69112.6|69172.4|69121|69149|69090.6|150
1598303700000|2020-08-24 21:15:00|69149.1|69116.7|69167.8|69111.8|69173.4|69125.7|69142|69088.3|121
1598304000000|2020-08-24 21:20:00|69170.2|69111.4|69156.5|69117|69173.1|69125.6|69142|69096.4|115
1598304300000|2020-08-24 21:25:00|69158.2|69111.9|69168|69121.3|69173.7|69126.2|69142.5|69099.4|113
1598304600000|2020-08-24 21:30:00|69162.9|69102.5|69154.7|69105.3|69174.1|69114.6|69151.1|69094.7|360
1598304900000|2020-08-24 21:35:00|69155.7|69104.7|69161.3|69100.8|69167.8|69112.2|69149.5|69095.9|715
1598305200000|2020-08-24 21:40:00|69168.3|69099.6|69156.4|69112.5|69169.5|69114.3|69151.5|69087.8|205
1598305500000|2020-08-24 21:45:00|69159.4|69110.1|69159.1|69095.7|69165.5|69122|69142|69090.7|143
1598305800000|2020-08-24 21:50:00|69161.5|69098.6|69151.2|69117.7|69163.8|69117.7|69146.2|69088.6|164
1598306100000|2020-08-24 21:55:00|69155|69106.6|69166.9|69090.5|69171.8|69122|69142|69089.6|250
1598306400000|2020-08-24 22:00:00|69156.7|69097.4|69149.2|69098.6|69161.5|69109.6|69142|69093.3|573
1598306700000|2020-08-24 22:05:00|69149.5|69098.9|69147.7|69105.5|69152.7|69109.5|69138.5|69094.8|498
1598307000000|2020-08-24 22:10:00|69148.5|69105.9|69144.9|69106.2|69152.5|69110.1|69141.3|69099|361
1598307300000|2020-08-24 22:15:00|69145.3|69106.8|69142.8|69106.2|69152.1|69117.6|69137.3|69103.2|281
1598307600000|2020-08-24 22:20:00|69144.1|69106.3|69143.4|69111.8|69151.1|69117.7|69130.3|69104.3|222
1598307900000|2020-08-24 22:25:00|69137.2|69117.2|69136.1|69116.1|69142.9|69117.3|69132|69104.6|214
1598308200000|2020-08-24 22:30:00|69137.9|69117.9|69135.6|69115.6|69144.9|69117.9|69131.9|69107.4|204
1598308500000|2020-08-24 22:35:00|69135.9|69115.9|69135.3|69115.3|69142.6|69116.9|69132|69109.3|184
1598308800000|2020-08-24 22:40:00|69135.2|69115.2|69134.4|69114.4|69148.6|69116.5|69132.5|69107.1|167
1598309100000|2020-08-24 22:45:00|69135|69115|69134.8|69114.8|69145.6|69117.9|69133|69109.2|223
1598309400000|2020-08-24 22:50:00|69135.2|69115.2|69144.4|69111.3|69147.1|69116.7|69131.8|69106.3|206
1598309700000|2020-08-24 22:55:00|69146.3|69111.2|69124.8|69104.8|69152.4|69113.8|69124|69104|449
1598310000000|2020-08-24 23:00:00|69126.3|69106.3|69127.7|69107.7|69128.1|69108.1|69121.4|69101.4|388
1598310300000|2020-08-24 23:05:00|69127.8|69107.8|69125.4|69105.4|69128.1|69108.1|69124|69104|321
1598310600000|2020-08-24 23:10:00|69125.3|69105.3|69126.3|69106.3|69128.4|69108.4|69124.5|69104.5|269
1598310900000|2020-08-24 23:15:00|69125.9|69105.9|69125|69105|69126.7|69106.7|69123.6|69103.6|246
1598311200000|2020-08-24 23:20:00|69124.9|69104.9|69127.5|69107.5|69129|69109|69124.2|69104.2|226
1598311500000|2020-08-24 23:25:00|69127.4|69107.4|69126.6|69106.6|69128.6|69108.6|69125.2|69105.2|260
1598311800000|2020-08-24 23:30:00|69126.5|69106.5|69123.8|69103.8|69127.4|69107.4|69123.2|69103.2|292
1598312100000|2020-08-24 23:35:00|69123.9|69103.9|69123.6|69103.6|69124.6|69104.6|69122.4|69102.4|210
1598312400000|2020-08-24 23:40:00|69123.1|69103.1|69124.2|69104.2|69124.6|69104.6|69122.7|69102.7|261
1598312700000|2020-08-24 23:45:00|69124.4|69104.4|69109.8|69089.8|69124.5|69104.5|69104.6|69084.6|481
1598313000000|2020-08-24 23:50:00|69110|69090|69109.5|69089.5|69111.2|69091.2|69104.8|69084.8|459
1598313300000|2020-08-24 23:55:00|69109.7|69089.7|69109.6|69089.6|69119|69099|69106.5|69086.5|654
1598313600000|2020-08-25 00:00:00|69108.8|69088.8|69122.4|69102.4|69123.5|69103.5|69100.2|69081.8|753
1598313900000|2020-08-25 00:05:00|69122.2|69102.2|69113.5|69093.5|69123.6|69103.6|69099.9|69079.9|702
1598314200000|2020-08-25 00:10:00|69113.4|69093.4|69123.6|69103.6|69128.4|69109|69110.9|69090.9|672
1598314500000|2020-08-25 00:15:00|69124|69104|69132.8|69112.8|69133.4|69116.9|69118.7|69100.5|451
1598314800000|2020-08-25 00:20:00|69133|69113|69132.2|69112.2|69138.7|69121.2|69123.8|69109|504
1598315100000|2020-08-25 00:25:00|69132.6|69112.6|69112.8|69092.8|69141.3|69124.4|69112.7|69092.7|562
1598315400000|2020-08-25 00:30:00|69112.9|69092.9|69069.2|69049.2|69113.4|69093.4|69065.4|69045.5|775
1598315700000|2020-08-25 00:35:00|69069.4|69049.4|69079|69059|69086.8|69066.8|69061.5|69045.9|565
1598316000000|2020-08-25 00:40:00|69079.2|69059.2|69063.4|69053.4|69081.9|69063.8|69063|69048.3|469
1598316300000|2020-08-25 00:45:00|69063.3|69053.3|69075.6|69055.6|69081.5|69065.4|69062.5|69047.7|480
1598316600000|2020-08-25 00:50:00|69075.7|69055.7|69071.7|69061.7|69083.8|69069.4|69069.3|69053.9|557
1598316900000|2020-08-25 00:55:00|69071.3|69061.3|69068.5|69048.5|69087.8|69070.7|69063.3|69048.2|653
1598317200000|2020-08-25 01:00:00|69068.8|69048.8|69064.5|69054.5|69072.7|69058.1|69053.2|69040.8|731
1598317500000|2020-08-25 01:05:00|69064.7|69054.7|69056.5|69046.5|69074.9|69061.9|69051.7|69037.4|655
1598317800000|2020-08-25 01:10:00|69056.3|69046.3|69043.6|69023.6|69060.7|69046.6|69038.4|69022|663
1598318100000|2020-08-25 01:15:00|69042.9|69022.9|69032.4|69012.4|69051.8|69031.8|69026.8|69011.7|783
1598318400000|2020-08-25 01:20:00|69032.6|69012.6|69028.4|69018.4|69036.2|69026.2|69025.3|69012.6|608
1598318700000|2020-08-25 01:25:00|69027.9|69017.9|69031.6|69021.6|69038.1|69028.1|69023.1|69013.1|604
1598319000000|2020-08-25 01:30:00|69031.4|69021.4|69022.9|69012.9|69050|69037.7|69017.3|69007.3|809
1598319300000|2020-08-25 01:35:00|69023|69013|69020|69010|69023|69013|69010.2|69000.2|761
1598319600000|2020-08-25 01:40:00|69019.9|69009.9|69022.3|69012.3|69026.6|69016.6|69015.8|69005.8|692
1598319900000|2020-08-25 01:45:00|69022.2|69012.2|69029.7|69019.7|69040.5|69030.5|69022.1|69010.5|683
1598320200000|2020-08-25 01:50:00|69029.9|69019.9|69017.1|69007.1|69036.2|69026.2|69016.2|69006.2|671
1598320500000|2020-08-25 01:55:00|69017|69007|69035.5|69025.5|69036.3|69026.3|69014.4|69004.4|595
1598320800000|2020-08-25 02:00:00|69035.2|69025.2|69054.2|69044.2|69065.4|69049.8|69029.1|69019.1|712
1598321100000|2020-08-25 02:05:00|69054.1|69044.1|69061.5|69051.5|69082.6|69072.6|69053.1|69041.1|717
1598321400000|2020-08-25 02:10:00|69061.7|69051.7|69060.9|69050.9|69065.6|69055.6|69057.3|69047.3|570
1598321700000|2020-08-25 02:15:00|69061|69051|69063.2|69053.2|69064.3|69054.3|69050.8|69040.8|521
1598322000000|2020-08-25 02:20:00|69063.3|69053.3|69067|69057|69067.2|69057.2|69053.7|69043.7|507
1598322300000|2020-08-25 02:25:00|69066.8|69056.8|69059.2|69049.2|69069.8|69059.8|69059.2|69049.2|529
1598322600000|2020-08-25 02:30:00|69059.5|69049.5|69055.3|69045.3|69061.5|69051.5|69052.7|69042.7|526
1598322900000|2020-08-25 02:35:00|69054.5|69044.5|69065.1|69055.1|69066.4|69056.4|69053|69043|521
1598323200000|2020-08-25 02:40:00|69065.2|69055.2|69067.5|69057.5|69073.4|69063.4|69062.5|69052.5|498
1598323500000|2020-08-25 02:45:00|69067.6|69057.6|69063.4|69053.4|69075|69065|69059.8|69049.8|589
1598323800000|2020-08-25 02:50:00|69063.1|69053.1|69068.2|69058.2|69072.5|69062.5|69056.8|69046.8|527
1598324100000|2020-08-25 02:55:00|69068|69058|69070.2|69060.2|69072.6|69062.6|69058.4|69048.4|544
1598324400000|2020-08-25 03:00:00|69070.1|69060.1|69082.1|69072.1|69084.4|69074.4|69066.2|69056.2|548
1598324700000|2020-08-25 03:05:00|69081.6|69071.6|69078.9|69068.9|69081.9|69071.9|69069.4|69059.4|552
1598325000000|2020-08-25 03:10:00|69079|69069|69076.1|69066.1|69079.2|69069.2|69071.3|69061.3|476
1598325300000|2020-08-25 03:15:00|69076|69066|69078.5|69068.5|69078.8|69068.8|69072.1|69062.1|427
1598325600000|2020-08-25 03:20:00|69078.7|69068.7|69088.3|69078.3|69095.2|69085.2|69076.5|69066.5|586
1598325900000|2020-08-25 03:25:00|69088.9|69078.9|69082|69072|69090|69080|69081|69071|444
1598326200000|2020-08-25 03:30:00|69082.1|69072.1|69079.1|69069.1|69082.8|69072.8|69072|69062|411
1598326500000|2020-08-25 03:35:00|69078.7|69068.7|69076.5|69066.5|69081.1|69071.1|69074.7|69064.7|416
1598326800000|2020-08-25 03:40:00|69076.6|69066.6|69079.3|69069.3|69082.3|69072.3|69073.9|69063.9|349
1598327100000|2020-08-25 03:45:00|69079.4|69069.4|69080.5|69070.5|69085.3|69075.3|69078.8|69068.8|296
1598327400000|2020-08-25 03:50:00|69080.6|69070.6|69081.6|69071.6|69082.6|69072.6|69080.1|69070.1|202
1598327700000|2020-08-25 03:55:00|69081|69071|69074.9|69064.9|69081.5|69071.5|69074.8|69064.8|285
1598328000000|2020-08-25 04:00:00|69075|69065|69059.1|69049.1|69076.2|69066.2|69057.2|69047.2|404
1598328300000|2020-08-25 04:05:00|69059.3|69049.3|69059.8|69049.8|69062.8|69052.8|69055.7|69045.7|291
1598328600000|2020-08-25 04:10:00|69059.7|69049.7|69054.6|69044.6|69059.8|69049.8|69054.4|69044.4|259
1598328900000|2020-08-25 04:15:00|69054.7|69044.7|69065.6|69055.6|69068.6|69058.6|69054.6|69044.6|346
1598329200000|2020-08-25 04:20:00|69065.5|69055.5|69065.1|69055.1|69069.3|69059.3|69063.6|69053.6|239
1598329500000|2020-08-25 04:25:00|69064.9|69054.9|69076.5|69066.5|69077.2|69067.2|69064.9|69054.9|429
1598329800000|2020-08-25 04:30:00|69076.7|69066.7|69074.2|69064.2|69076.9|69066.9|69070.1|69060.1|266
1598330100000|2020-08-25 04:35:00|69074.1|69064.1|69074.6|69064.6|69076.2|69066.2|69072.1|69062.1|303
1598330400000|2020-08-25 04:40:00|69074.5|69064.5|69069|69059|69074.8|69064.8|69067.2|69057.2|326
1598330700000|2020-08-25 04:45:00|69068.9|69058.9|69073.9|69063.9|69076.6|69066.6|69068.9|69058.9|388
1598331000000|2020-08-25 04:50:00|69073.8|69063.8|69069.9|69059.9|69075.5|69065.5|69069.4|69059.4|285
1598331300000|2020-08-25 04:55:00|69069.8|69059.8|69073.5|69063.5|69075.2|69065.2|69069.7|69059.7|386
1598331600000|2020-08-25 05:00:00|69073.4|69063.4|69074.5|69064.5|69076.2|69066.2|69070.1|69060.1|369
1598331900000|2020-08-25 05:05:00|69074.6|69064.6|69083.2|69073.2|69085.2|69075.2|69073.8|69063.8|429
1598332200000|2020-08-25 05:10:00|69083.1|69073.1|69081.7|69071.7|69085.5|69075.5|69078.8|69068.8|447
1598332500000|2020-08-25 05:15:00|69081.2|69071.2|69082.1|69072.1|69084|69074|69077.6|69067.6|417
1598332800000|2020-08-25 05:20:00|69082|69072|69082.3|69072.3|69084.5|69074.5|69078.7|69068.7|441
1598333100000|2020-08-25 05:25:00|69082.2|69072.2|69080.5|69070.5|69089.6|69079.6|69080.5|69070.5|462
1598333400000|2020-08-25 05:30:00|69080.6|69070.6|69068.1|69058.1|69080.9|69070.9|69067.7|69057.7|528
1598333700000|2020-08-25 05:35:00|69068|69058|69062.9|69052.9|69069|69059|69062.1|69052.1|361
1598334000000|2020-08-25 05:40:00|69063|69053|69059.7|69049.7|69064.4|69054.4|69057.7|69047.7|512
1598334300000|2020-08-25 05:45:00|69059.8|69049.8|69059.5|69049.5|69062.2|69052.2|69056.4|69046.4|364
1598334600000|2020-08-25 05:50:00|69059.6|69049.6|69060|69050|69062.8|69052.8|69059.4|69049.4|373
1598334900000|2020-08-25 05:55:00|69060.2|69050.2|69063.4|69053.4|69070.2|69060.2|69060|69050|497
1598335200000|2020-08-25 06:00:00|69063.5|69053.5|69052.5|69042.5|69063.6|69053.6|69046.4|69036.4|491
1598335500000|2020-08-25 06:05:00|69052.4|69042.4|69058.8|69048.8|69062.4|69052.4|69052.3|69042.3|587
1598335800000|2020-08-25 06:10:00|69058.3|69048.3|69060.8|69050.8|69066.5|69056.5|69055.9|69045.9|516
1598336100000|2020-08-25 06:15:00|69060.9|69050.9|69060.6|69050.6|69063.4|69053.4|69054.6|69044.6|502
1598336400000|2020-08-25 06:20:00|69060.7|69050.7|69065.1|69055.1|69070.8|69060.8|69057.4|69047.4|588
1598336700000|2020-08-25 06:25:00|69065|69055|69071.5|69061.5|69073.5|69063.5|69064.6|69054.6|546
1598337000000|2020-08-25 06:30:00|69071.3|69061.3|69070.1|69060.1|69074|69064|69065.3|69055.3|463
1598337300000|2020-08-25 06:35:00|69070.2|69060.2|69078.2|69068.2|69081.9|69071.9|69067|69057|496
1598337600000|2020-08-25 06:40:00|69078.3|69068.3|69086.7|69076.7|69090.3|69080.3|69076|69066|550
1598337900000|2020-08-25 06:45:00|69086.9|69076.9|69080.9|69070.9|69087|69077|69079.6|69069.6|538
1598338200000|2020-08-25 06:50:00|69080.7|69070.7|69083|69073|69091.4|69081.4|69077.9|69067.9|500
1598338500000|2020-08-25 06:55:00|69082.8|69072.8|69091.9|69081.9|69092.2|69082.2|69078.5|69068.5|593
1598338800000|2020-08-25 07:00:00|69092.1|69082.1|69086.7|69076.7|69105.8|69095.8|69086.7|69076.7|733
1598339100000|2020-08-25 07:05:00|69086.9|69076.9|69084|69074|69094.3|69084.3|69083.2|69073.2|612
1598339400000|2020-08-25 07:10:00|69083.7|69073.7|69076.9|69066.9|69085.7|69075.7|69070.8|69060.8|685
1598339700000|2020-08-25 07:15:00|69077.1|69067.1|69075|69065|69082.4|69072.4|69070.2|69060.2|574
1598340000000|2020-08-25 07:20:00|69074.8|69064.8|69073.6|69063.6|69077.1|69067.1|69069.8|69059.8|582
1598340300000|2020-08-25 07:25:00|69073.5|69063.5|69082|69072|69082|69072|69068.9|69058.9|496
1598340600000|2020-08-25 07:30:00|69081.9|69071.9|69078.1|69068.1|69083.3|69073.3|69073.9|69063.9|494
1598340900000|2020-08-25 07:35:00|69077.8|69067.8|69070|69060|69080.4|69070.4|69066.8|69056.8|485
1598341200000|2020-08-25 07:40:00|69069.9|69059.9|69067.5|69057.5|69077.9|69067.9|69065.6|69055.6|581
1598341500000|2020-08-25 07:45:00|69067.9|69057.9|69068.9|69058.9|69072.5|69062.5|69060.3|69050.3|608
1598341800000|2020-08-25 07:50:00|69068.8|69058.8|69067.7|69057.7|69069.1|69059.1|69060.7|69050.7|523
1598342100000|2020-08-25 07:55:00|69067.6|69057.6|69072.7|69062.7|69081.4|69068.2|69067.2|69057.2|530
1598342400000|2020-08-25 08:00:00|69072.4|69062.4|69069.1|69059.1|69075.6|69062.6|69061.1|69051.1|616
1598342700000|2020-08-25 08:05:00|69069|69059|69068.2|69058.2|69075.1|69065.1|69064.3|69054.3|632
1598343000000|2020-08-25 08:10:00|69068.3|69058.3|69069.9|69059.9|69078.9|69068.9|69068|69058|462
1598343300000|2020-08-25 08:15:00|69069.7|69059.7|69084.7|69074.7|69087.2|69077.2|69067.8|69057.8|517
1598343600000|2020-08-25 08:20:00|69084.8|69074.8|69088.1|69078.1|69089.4|69079.4|69083.7|69073.7|515
1598343900000|2020-08-25 08:25:00|69088.2|69078.2|69086.8|69076.8|69089.7|69079.7|69081.4|69071.4|540
1598344200000|2020-08-25 08:30:00|69087|69077|69089.6|69079.6|69094|69084|69085.4|69075.4|565
1598344500000|2020-08-25 08:35:00|69089.5|69079.5|69099.7|69089.7|69100.2|69090.2|69089|69079|478
1598344800000|2020-08-25 08:40:00|69099.4|69089.4|69100.1|69090.1|69102.4|69092.4|69097.7|69087.7|426
1598345100000|2020-08-25 08:45:00|69100.3|69090.3|69092.8|69082.8|69103.5|69093.5|69092.1|69082.1|537
1598345400000|2020-08-25 08:50:00|69092.7|69082.7|69087.1|69077.1|69093.2|69083.2|69083.3|69073.3|448
1598345700000|2020-08-25 08:55:00|69087.2|69077.2|69085|69075|69089.9|69079.9|69084.6|69074.6|382
1598346000000|2020-08-25 09:00:00|69085.5|69075.5|69082.1|69072.1|69087|69077|69077.8|69067.8|453
1598346300000|2020-08-25 09:05:00|69082|69072|69083.6|69073.6|69088.5|69078.5|69079.8|69069.8|483
1598346600000|2020-08-25 09:10:00|69083.4|69073.4|69082.2|69072.2|69084|69074|69078.9|69068.9|428
1598346900000|2020-08-25 09:15:00|69082.1|69072.1|69074.2|69064.2|69082.3|69072.3|69070.1|69060.1|625
1598347200000|2020-08-25 09:20:00|69074.3|69064.3|69070.4|69060.4|69076.2|69066.2|69069.5|69059.5|472
1598347500000|2020-08-25 09:25:00|69070.6|69060.6|69074.5|69064.5|69077.5|69067.5|69070.2|69060.2|376
1598347800000|2020-08-25 09:30:00|69074.2|69064.2|69078.7|69068.7|69079.6|69069.6|69071|69061|513
1598348100000|2020-08-25 09:35:00|69078.8|69068.8|69080.2|69070.2|69080.6|69070.6|69077.4|69067.4|356
1598348400000|2020-08-25 09:40:00|69080.3|69070.3|69083.9|69073.9|69085.6|69075.6|69078.4|69068.4|396
1598348700000|2020-08-25 09:45:00|69083.4|69073.4|69085.6|69075.6|69089|69079|69081.8|69071.8|468
1598349000000|2020-08-25 09:50:00|69085.7|69075.7|69082.8|69072.8|69087|69077|69081.4|69071.4|362
1598349300000|2020-08-25 09:55:00|69082.1|69072.1|69081.5|69071.5|69088|69078|69081.5|69071.5|435
1598349600000|2020-08-25 10:00:00|69081.6|69071.6|69081.1|69071.1|69083.3|69073.3|69077.6|69067.6|522
1598349900000|2020-08-25 10:05:00|69081.2|69071.2|69091.4|69081.4|69091.4|69081.4|69080|69070|451
1598350200000|2020-08-25 10:10:00|69091.3|69081.3|69096.1|69086.1|69103.9|69093.9|69090.3|69080.3|429
1598350500000|2020-08-25 10:15:00|69096.9|69086.9|69078.9|69068.9|69096.9|69086.9|69074.1|69064.1|464
1598350800000|2020-08-25 10:20:00|69079|69069|69065.7|69055.7|69079|69069|69065|69055|454
1598351100000|2020-08-25 10:25:00|69065.6|69055.6|69069.5|69059.5|69072.6|69062.6|69063.5|69053.5|458
1598351400000|2020-08-25 10:30:00|69069.4|69059.4|69080|69070|69080.6|69070.6|69067|69057|517
1598351700000|2020-08-25 10:35:00|69079.8|69069.8|69077.2|69067.2|69082.6|69072.6|69075.2|69065.2|359
1598352000000|2020-08-25 10:40:00|69077.3|69067.3|69073.5|69063.5|69078|69068|69072.6|69062.6|441
1598352300000|2020-08-25 10:45:00|69073.6|69063.6|69082|69072|69084.3|69074.3|69072.1|69062.1|356
1598352600000|2020-08-25 10:50:00|69082.1|69072.1|69097.8|69087.8|69098.4|69088.4|69081.9|69071.9|501
1598352900000|2020-08-25 10:55:00|69097.7|69087.7|69093.3|69083.3|69098.7|69088.7|69092|69082|403
1598353200000|2020-08-25 11:00:00|69093.4|69083.4|69091.7|69081.7|69094|69084|69087.3|69077.3|463
1598353500000|2020-08-25 11:05:00|69092|69082|69092.7|69082.7|69095.9|69085.9|69089.3|69079.3|468
1598353800000|2020-08-25 11:10:00|69092.8|69082.8|69088.2|69078.2|69092.8|69082.8|69082.6|69072.6|520
1598354100000|2020-08-25 11:15:00|69088.1|69078.1|69090.1|69080.1|69093.4|69083.4|69086.7|69076.7|439
1598354400000|2020-08-25 11:20:00|69090|69080|69099.6|69089.6|69101.3|69091.3|69088.2|69078.2|471
1598354700000|2020-08-25 11:25:00|69099.1|69089.1|69103|69093|69103.5|69093.5|69094|69084|389
1598355000000|2020-08-25 11:30:00|69103.1|69093.1|69103.4|69093.4|69105.2|69095.2|69101.1|69091.1|360
1598355300000|2020-08-25 11:35:00|69103.3|69093.3|69106|69096|69106.2|69096.2|69102.1|69092.1|384
1598355600000|2020-08-25 11:40:00|69105.8|69095.8|69108.3|69098.3|69111.6|69101.6|69105|69091.4|436
1598355900000|2020-08-25 11:45:00|69108.6|69098.6|69108.7|69098.7|69111.9|69101.9|69103.3|69093.3|550
1598356200000|2020-08-25 11:50:00|69108.4|69098.4|69097|69087|69109.7|69099.7|69096|69086|577
1598356500000|2020-08-25 11:55:00|69096.9|69086.9|69098.2|69088.2|69099.3|69089.3|69093.2|69083.2|546
1598356800000|2020-08-25 12:00:00|69098.1|69088.1|69094.9|69084.9|69103.3|69089.1|69086.2|69075.9|674
1598357100000|2020-08-25 12:05:00|69095.2|69085.2|69084.7|69074.7|69096.8|69086.8|69083.9|69071.8|617
1598357400000|2020-08-25 12:10:00|69084.8|69074.8|69087.2|69077.2|69095.7|69085.3|69081|69068.2|653
1598357700000|2020-08-25 12:15:00|69087.3|69077.3|69097.3|69087.3|69103.7|69090.1|69085|69073.6|684
1598358000000|2020-08-25 12:20:00|69097.4|69087.4|69096.6|69086.6|69101.9|69089.8|69091.2|69081.2|689
1598358300000|2020-08-25 12:25:00|69096.5|69086.5|69097|69087|69099.9|69089.9|69091.2|69081.2|583
1598358600000|2020-08-25 12:30:00|69096.9|69086.9|69100.1|69090.1|69103.3|69093.3|69094.3|69079.5|650
1598358900000|2020-08-25 12:35:00|69100.2|69090.2|69097.5|69087.5|69105|69095|69096|69086|606
1598359200000|2020-08-25 12:40:00|69097.6|69087.6|69108.5|69098.5|69109|69099|69093.4|69083.4|479
1598359500000|2020-08-25 12:45:00|69108.4|69098.4|69113.3|69103.3|69116.7|69106.7|69108|69098|551
1598359800000|2020-08-25 12:50:00|69113.5|69103.5|69116.3|69106.3|69118.5|69108.5|69111.2|69101.2|545
1598360100000|2020-08-25 12:55:00|69116.6|69106.6|69100.7|69090.7|69117.1|69107.1|69098.4|69083.9|528
1598360400000|2020-08-25 13:00:00|69105.1|69085.1|69089.8|69079.8|69105.1|69089.6|69080.7|69070.7|889
1598360700000|2020-08-25 13:05:00|69090.3|69080.3|69077.8|69067.8|69090.9|69080.9|69076.8|69066.8|782
1598361000000|2020-08-25 13:10:00|69077.9|69067.9|69074.9|69064.9|69078.4|69068.4|69072.9|69062.9|680
1598361300000|2020-08-25 13:15:00|69074.8|69064.8|69074.8|69064.8|69082|69072|69073.3|69063.3|631
1598361600000|2020-08-25 13:20:00|69074.5|69064.5|69078|69068|69078.3|69068.3|69070|69060|628
1598361900000|2020-08-25 13:25:00|69077.3|69067.3|69099.3|69089.3|69101.9|69089.6|69077.3|69067.3|641
1598362200000|2020-08-25 13:30:00|69099.1|69089.1|69076.1|69066.1|69104|69089.5|69076.1|69066.1|754
1598362500000|2020-08-25 13:35:00|69076.2|69066.2|69090.6|69080.6|69091.2|69081.2|69073.4|69063.4|675
1598362800000|2020-08-25 13:40:00|69090.4|69080.4|69087.5|69077.5|69101.9|69091.9|69086.4|69076.4|883
1598363100000|2020-08-25 13:45:00|69087.4|69077.4|69088.4|69078.4|69092.6|69080.6|69079.5|69069.5|681
1598363400000|2020-08-25 13:50:00|69088.2|69078.2|69092.4|69082.4|69094|69084|69082.7|69072.7|594
1598363700000|2020-08-25 13:55:00|69092|69082|69097.8|69077.8|69101.7|69087.2|69087.1|69077.1|534
1598364000000|2020-08-25 14:00:00|69097.3|69077.3|69103.6|69093.6|69105.5|69095.5|69087.7|69072.8|751
1598364300000|2020-08-25 14:05:00|69103.8|69093.8|69093.2|69083.2|69103.8|69093.8|69087.8|69077.8|748
1598364600000|2020-08-25 14:10:00|69093.1|69083.1|69091.5|69081.5|69097.3|69084.3|69082|69072|724
1598364900000|2020-08-25 14:15:00|69091.4|69081.4|69092.2|69082.2|69094.4|69084.4|69089.2|69079.2|654
1598365200000|2020-08-25 14:20:00|69091.9|69081.9|69087.7|69077.7|69095.3|69085.3|69086.7|69076.7|686
1598365500000|2020-08-25 14:25:00|69087.8|69077.8|69090.4|69080.4|69094.2|69084.2|69087.3|69077.3|638
1598365800000|2020-08-25 14:30:00|69090.3|69080.3|69085.9|69075.9|69095.8|69085.8|69084.6|69074.6|721
1598366100000|2020-08-25 14:35:00|69085.8|69075.8|69086.8|69076.8|69091.3|69077.5|69082.6|69069.8|623
1598366400000|2020-08-25 14:40:00|69087.1|69077.1|69093.6|69083.6|69095.9|69085.9|69086.2|69076.2|732
1598366700000|2020-08-25 14:45:00|69093.7|69083.7|69099|69089|69120|69104.6|69092.9|69081.5|804
1598367000000|2020-08-25 14:50:00|69098.9|69088.9|69104.4|69084.4|69106.3|69096.3|69098.5|69084.1|691
1598367300000|2020-08-25 14:55:00|69104.5|69084.5|69104.6|69094.6|69112.5|69100.1|69099.3|69084.4|706
1598367600000|2020-08-25 15:00:00|69104.4|69094.4|69108.9|69098.9|69110.8|69100.8|69095.5|69081.1|673
1598367900000|2020-08-25 15:05:00|69108.7|69098.7|69104.1|69094.1|69116.5|69103.1|69102.4|69088.7|564
1598368200000|2020-08-25 15:10:00|69104.4|69094.4|69105.7|69095.7|69112.1|69102.1|69101.9|69087.9|642
1598368500000|2020-08-25 15:15:00|69105.3|69095.3|69102.2|69092.2|69110.1|69095.9|69100.8|69088|570
1598368800000|2020-08-25 15:20:00|69102.1|69092.1|69107.3|69097.3|69111.1|69097.9|69099.9|69089.9|586
1598369100000|2020-08-25 15:25:00|69107.8|69097.8|69109.7|69099.7|69114.1|69104.1|69103.7|69093.7|691
1598369400000|2020-08-25 15:30:00|69109.3|69099.3|69110.2|69100.2|69113.9|69103.9|69108.3|69098.3|561
1598369700000|2020-08-25 15:35:00|69110|69100|69114.3|69104.3|69115.2|69105.2|69103.9|69093.9|540
1598370000000|2020-08-25 15:40:00|69114.5|69104.5|69117.8|69107.8|69119.3|69109.3|69109.1|69099.1|639
1598370300000|2020-08-25 15:45:00|69117.7|69107.7|69117.4|69107.4|69120.5|69110.5|69115.9|69105.9|469
1598370600000|2020-08-25 15:50:00|69117.5|69107.5|69118.5|69108.5|69120.4|69110.4|69115.9|69105.9|459
1598370900000|2020-08-25 15:55:00|69118.6|69108.6|69110.1|69100.1|69119|69109|69109.6|69099.6|444
1598371200000|2020-08-25 16:00:00|69110.5|69100.5|69108|69098|69114.8|69104.8|69107.4|69097.4|507
1598371500000|2020-08-25 16:05:00|69108.1|69098.1|69120.8|69110.8|69124.3|69112.6|69107.9|69097.9|491
1598371800000|2020-08-25 16:10:00|69121.1|69111.1|69134.9|69124.9|69135.3|69125.3|69120.4|69110.4|644
1598372100000|2020-08-25 16:15:00|69135|69125|69136.8|69126.8|69140.4|69127.4|69129.5|69119.5|586
1598372400000|2020-08-25 16:20:00|69136.7|69126.7|69136.4|69126.4|69141.8|69127.6|69132.6|69121|478
1598372700000|2020-08-25 16:25:00|69136.3|69126.3|69137.4|69127.4|69140|69127.7|69132|69120|544
1598373000000|2020-08-25 16:30:00|69137.6|69127.6|69137.5|69127.5|69144.1|69130.1|69135.5|69124|480
1598373300000|2020-08-25 16:35:00|69137.4|69127.4|69137.1|69127.1|69141.8|69128.9|69134.3|69121.8|524
1598373600000|2020-08-25 16:40:00|69137.3|69127.3|69132.3|69122.3|69137.3|69127.3|69131.9|69121.9|521
1598373900000|2020-08-25 16:45:00|69132.2|69122.2|69132.5|69122.5|69139.1|69125.6|69131.6|69117.8|518
1598374200000|2020-08-25 16:50:00|69132.4|69122.4|69137|69127|69139.3|69129.3|69131.5|69121.5|475
1598374500000|2020-08-25 16:55:00|69136.1|69126.1|69137.6|69127.6|69141.3|69131.3|69135|69125|603
1598374800000|2020-08-25 17:00:00|69137.8|69127.8|69135.6|69125.6|69137.8|69127.8|69131.4|69121.4|537
1598375100000|2020-08-25 17:05:00|69135.7|69125.7|69135|69125|69141.7|69127.1|69132.1|69119.3|387
1598375400000|2020-08-25 17:10:00|69135.1|69125.1|69140.8|69130.8|69144.5|69130.8|69134.9|69119.8|530
1598375700000|2020-08-25 17:15:00|69140|69130|69138|69128|69145.1|69130.8|69137.9|69123.2|319
1598376000000|2020-08-25 17:20:00|69137.8|69127.8|69139.6|69129.6|69143.6|69130.2|69136.9|69122.1|294
1598376300000|2020-08-25 17:25:00|69139.5|69129.5|69126.7|69116.7|69139.7|69129.7|69126|69116|462
1598376600000|2020-08-25 17:30:00|69126.9|69116.9|69122.3|69112.3|69128.5|69117.2|69121.8|69108.5|469
1598376900000|2020-08-25 17:35:00|69122.4|69112.4|69116.1|69106.1|69123.8|69113.8|69115.7|69105.7|400
1598377200000|2020-08-25 17:40:00|69116|69106|69115.9|69105.9|69121.2|69107|69115.1|69100.7|335
1598377500000|2020-08-25 17:45:00|69115.8|69105.8|69104.1|69094.1|69120.8|69106|69103.6|69089.2|425
1598377800000|2020-08-25 17:50:00|69104|69094|69096|69086|69104.1|69094.1|69095.1|69081.4|461
1598378100000|2020-08-25 17:55:00|69095.7|69085.7|69092|69082|69098.3|69085.9|69091.3|69078|480
1598378400000|2020-08-25 18:00:00|69091.9|69081.9|69087.2|69077.2|69092.1|69082.1|69087|69077|409
1598378700000|2020-08-25 18:05:00|69087.3|69077.3|69088.5|69078.5|69089.3|69079.3|69086.3|69076.3|337
1598379000000|2020-08-25 18:10:00|69088.6|69078.6|69078.2|69068.2|69088.6|69078.6|69077.6|69067.6|406
1598379300000|2020-08-25 18:15:00|69078.1|69068.1|69075.2|69065.2|69081.9|69071.9|69073.8|69060.4|490
1598379600000|2020-08-25 18:20:00|69075.6|69065.6|69059.4|69049.4|69076.4|69066.4|69059|69049|539
1598379900000|2020-08-25 18:25:00|69059.3|69049.3|69050.2|69040.2|69060.4|69050.4|69048.4|69038.4|463
1598380200000|2020-08-25 18:30:00|69050.6|69040.6|69048.2|69038.2|69051.5|69041.5|69045.8|69035.8|385
1598380500000|2020-08-25 18:35:00|69048.3|69038.3|69053.5|69043.5|69053.5|69043.5|69047.5|69037.5|429
1598380800000|2020-08-25 18:40:00|69053.2|69043.2|69053.2|69043.2|69054.3|69044.3|69050.8|69040.8|333
1598381100000|2020-08-25 18:45:00|69052.7|69042.7|69053.1|69043.1|69053.5|69043.5|69050.2|69040.2|396
1598381400000|2020-08-25 18:50:00|69053|69043|69050.4|69040.4|69053.5|69043.5|69048.4|69038.4|403
1598381700000|2020-08-25 18:55:00|69050.1|69040.1|69046.5|69036.5|69051.2|69041.2|69045.7|69035.7|436
1598382000000|2020-08-25 19:00:00|69046.3|69036.3|69050.4|69040.4|69055.5|69042.4|69046|69032.1|449
1598382300000|2020-08-25 19:05:00|69050.2|69040.2|69049.4|69029.4|69051.3|69041.3|69043.7|69029.3|356
1598382600000|2020-08-25 19:10:00|69049.3|69029.3|69048.9|69038.9|69053.4|69040.6|69041.6|69026.3|476
1598382900000|2020-08-25 19:15:00|69049|69039|69047.8|69037.8|69051.8|69039.1|69044.2|69031.2|416
1598383200000|2020-08-25 19:20:00|69047.7|69037.7|69045.3|69035.3|69052.6|69038|69044.8|69030.2|321
1598383500000|2020-08-25 19:25:00|69045.4|69035.4|69044.4|69034.4|69051.6|69036.7|69043.1|69028.2|410
1598383800000|2020-08-25 19:30:00|69044.2|69034.2|69044|69034|69050.2|69034.7|69042.8|69027.4|404
1598384100000|2020-08-25 19:35:00|69043.7|69033.7|69048.9|69028.9|69049.5|69034.2|69041.5|69026.1|441
1598384400000|2020-08-25 19:40:00|69048.8|69028.8|69042.1|69032.1|69049.4|69034.9|69041.9|69027.1|421
1598384700000|2020-08-25 19:45:00|69042.2|69032.2|69046.9|69036.9|69052.6|69037.4|69042|69026.8|401
1598385000000|2020-08-25 19:50:00|69047|69037|69057.3|69037.3|69059.6|69044|69046.9|69031.9|448
1598385300000|2020-08-25 19:55:00|69057.5|69037.5|69053.3|69043.3|69058.9|69044.1|69050.3|69035.7|461
1598385600000|2020-08-25 20:00:00|69053.4|69043.4|69058.2|69038.2|69059.5|69043.8|69053.4|69037.9|280
1598385900000|2020-08-25 20:05:00|69058.1|69038.1|69055.4|69035.4|69059|69039|69054.3|69034.3|335
1598386200000|2020-08-25 20:10:00|69054.7|69034.7|69049.9|69029.9|69055.2|69038.5|69042.8|69028.2|360
1598386500000|2020-08-25 20:15:00|69049.4|69029.4|69049.1|69029.1|69050.4|69033.8|69043.8|69028|260
1598386800000|2020-08-25 20:20:00|69049.3|69029.3|69048.5|69028.5|69050.1|69030.1|69048.3|69028.3|197
1598387100000|2020-08-25 20:25:00|69048.7|69028.7|69048.9|69028.9|69049.4|69029.4|69047.8|69027.8|213
1598387400000|2020-08-25 20:30:00|69048.6|69028.6|69051.5|69031.5|69052.2|69032.2|69047.7|69027.7|246
1598387700000|2020-08-25 20:35:00|69051.7|69031.7|69050.2|69030.2|69052.2|69032.2|69049.4|69029.4|206
1598388000000|2020-08-25 20:40:00|69050.5|69030.5|69054|69034|69057.3|69037.3|69049.5|69029.5|256
1598388300000|2020-08-25 20:45:00|69054.1|69034.1|69054.7|69034.7|69056|69036|69053.7|69033.7|221
1598388600000|2020-08-25 20:50:00|69054.6|69034.6|69055.5|69035.5|69056.8|69036.8|69052|69032|254
1598388900000|2020-08-25 20:55:00|69054.6|69034.6|69051.7|69031.7|69057|69037|69049.1|69029.1|429
1598389200000|2020-08-25 21:00:00|69059.8|69028.7|69057.1|69037.1|69061.3|69041.3|69052.1|69028.7|74
1598389500000|2020-08-25 21:05:00|69055.4|69035.4|69060|69040|69082.1|69048.4|69048.5|69022|156
1598389800000|2020-08-25 21:10:00|69060.8|69040.8|69058.3|69038.3|69081.2|69047.6|69054.3|69022.3|184
1598390100000|2020-08-25 21:15:00|69059.5|69039.5|69069.4|69034.3|69077.6|69047.6|69054.7|69020.9|161
1598390400000|2020-08-25 21:20:00|69071.6|69033.8|69062.7|69042.7|69082.2|69047.6|69050.3|69022.1|128
1598390700000|2020-08-25 21:25:00|69062.4|69042.4|69067.4|69030|69072.8|69044.5|69054.5|69023.5|248
1598391000000|2020-08-25 21:30:00|69067.2|69022.6|69060.3|69040.3|69068.1|69046|69053.8|69022.6|266
1598391300000|2020-08-25 21:35:00|69060.4|69040.4|69058.4|69038.4|69068.4|69047.8|69056.6|69028.2|229
1598391600000|2020-08-25 21:40:00|69058.6|69038.6|69062.2|69042.2|69069.5|69046.9|69057|69027.7|317
1598391900000|2020-08-25 21:45:00|69061.7|69041.7|69059.3|69039.3|69068.4|69047.8|69056.3|69031|152
1598392200000|2020-08-25 21:50:00|69062.8|69042.8|69064.6|69044.6|69068.9|69047.8|69056.9|69028.8|136
1598392500000|2020-08-25 21:55:00|69062.5|69042.5|69058.7|69038.7|69068.5|69047.8|69049.6|69027.8|161
1598392800000|2020-08-25 22:00:00|69065.6|69031.7|69053.4|69033.4|69066.8|69039.8|69049.1|69029.1|300
1598393100000|2020-08-25 22:05:00|69053.7|69033.7|69052.8|69032.8|69057|69037|69051.7|69031.7|303
1598393400000|2020-08-25 22:10:00|69053|69033|69054.8|69034.8|69056.3|69036.3|69051.6|69031.6|233
1598393700000|2020-08-25 22:15:00|69054.6|69034.6|69053.8|69033.8|69055.9|69035.9|69052.4|69032.4|188
1598394000000|2020-08-25 22:20:00|69054.2|69034.2|69054.2|69034.2|69055.1|69035.1|69051.8|69031.8|171
1598394300000|2020-08-25 22:25:00|69053|69033|69052.9|69032.9|69055.2|69035.2|69051|69031|176
1598394600000|2020-08-25 22:30:00|69052.8|69032.8|69051.4|69031.4|69054.7|69034.7|69050.8|69030.8|212
1598394900000|2020-08-25 22:35:00|69051.6|69031.6|69053.3|69033.3|69056.2|69036.2|69050.5|69030.5|215
1598395200000|2020-08-25 22:40:00|69053.2|69033.2|69052.3|69032.3|69056.1|69036.1|69050.6|69030.6|207
1598395500000|2020-08-25 22:45:00|69053.2|69033.2|69052.5|69032.5|69055.1|69035.1|69050|69030|189
1598395800000|2020-08-25 22:50:00|69052.6|69032.6|69054.6|69034.6|69056.2|69036.2|69051.3|69031.3|153
1598396100000|2020-08-25 22:55:00|69054.5|69034.5|69051.2|69031.2|69055.5|69035.5|69050.6|69030.6|164
1598396400000|2020-08-25 23:00:00|69050.5|69030.5|69053|69033|69055.7|69035.7|69049.2|69029.2|325
1598396700000|2020-08-25 23:05:00|69053.1|69033.1|69053.7|69033.7|69055.1|69035.1|69049.9|69029.9|260
1598397000000|2020-08-25 23:10:00|69053.5|69033.5|69055|69035|69056|69036|69052.8|69032.8|203
1598397300000|2020-08-25 23:15:00|69054.7|69034.7|69054.1|69034.1|69056|69036|69053.8|69033.8|270
1598397600000|2020-08-25 23:20:00|69054|69034|69053.5|69033.5|69056.3|69036.3|69053.5|69033.5|209
1598397900000|2020-08-25 23:25:00|69053.9|69033.9|69053.8|69033.8|69056.2|69036.2|69053.3|69033.3|190
1598398200000|2020-08-25 23:30:00|69054.7|69034.7|69048.2|69028.2|69055.3|69035.3|69046|69026|423
1598398500000|2020-08-25 23:35:00|69048|69028|69045.5|69025.5|69048.5|69028.5|69044.1|69024.1|304
1598398800000|2020-08-25 23:40:00|69045.8|69025.8|69044.4|69024.4|69047.1|69027.1|69042.4|69022.4|343
1598399100000|2020-08-25 23:45:00|69044|69024|69043.2|69023.2|69045.4|69025.4|69041.5|69021.5|336
1598399400000|2020-08-25 23:50:00|69043.3|69023.3|69044.9|69024.9|69046.6|69026.6|69042.6|69022.6|360
1598399700000|2020-08-25 23:55:00|69045|69025|69050.4|69030.4|69055.3|69035.3|69044.8|69024.8|411
1598400000000|2020-08-26 00:00:00|69050.2|69030.2|69046.5|69026.5|69062.2|69043.7|69041.7|69025.8|542
1598400300000|2020-08-26 00:05:00|69046.6|69026.6|69038|69018|69049.9|69030.5|69035|69015|630
1598400600000|2020-08-26 00:10:00|69038.1|69018.1|69041.6|69021.6|69045.9|69027.3|69033.4|69018.1|540
1598400900000|2020-08-26 00:15:00|69041.7|69021.7|69031.1|69021.1|69042.2|69026.7|69029.1|69012.9|431
1598401200000|2020-08-26 00:20:00|69031.4|69021.4|69038.6|69028.6|69044.7|69029|69031.1|69018.7|409
1598401500000|2020-08-26 00:25:00|69038.5|69028.5|69043.6|69023.6|69046.9|69032.5|69037.3|69020.4|346
1598401800000|2020-08-26 00:30:00|69043.4|69023.4|69039.9|69029.9|69048.1|69035.2|69038.7|69022.8|363
1598402100000|2020-08-26 00:35:00|69039.8|69029.8|69053.1|69033.1|69054|69038.7|69039|69023.9|479
1598402400000|2020-08-26 00:40:00|69052.9|69032.9|69051.2|69031.2|69058.8|69043.5|69045.3|69030.8|360
1598402700000|2020-08-26 00:45:00|69051|69031|69053.4|69033.4|69057.5|69041.1|69042.9|69028.2|415
1598403000000|2020-08-26 00:50:00|69053.2|69033.2|69051.3|69031.3|69053.8|69038.9|69039.9|69025.4|521
1598403300000|2020-08-26 00:55:00|69051.1|69031.1|69051.2|69031.2|69053.5|69037.7|69039.9|69023.7|459
1598403600000|2020-08-26 01:00:00|69051.3|69031.3|69043.5|69033.5|69057.8|69040.1|69040.7|69025.8|683
1598403900000|2020-08-26 01:05:00|69043.4|69033.4|69028.6|69018.6|69044.2|69034.2|69025|69011.8|562
1598404200000|2020-08-26 01:10:00|69028.5|69018.5|69034.3|69014.3|69045.6|69027.9|69025.2|69010.1|509
1598404500000|2020-08-26 01:15:00|69034.5|69014.5|69045.9|69035.9|69052.2|69036.2|69024.5|69004.5|715
1598404800000|2020-08-26 01:20:00|69046.1|69036.1|69036|69026|69046.3|69036.3|69027.6|69012.9|582
1598405100000|2020-08-26 01:25:00|69035.4|69025.4|69028.1|69018.1|69036.6|69026.6|69023.9|69013.9|620
1598405400000|2020-08-26 01:30:00|69027.5|69017.5|69011.8|69001.8|69037.9|69027.9|69001.6|68989.1|867
1598405700000|2020-08-26 01:35:00|69011.6|69001.6|68990.9|68980.9|69016.9|69006.9|68974.7|68964.7|851
1598406000000|2020-08-26 01:40:00|68990.4|68980.4|68996.6|68986.6|69004.8|68994.8|68987.7|68977.7|747
1598406300000|2020-08-26 01:45:00|68996.4|68986.4|68973|68963|68996.6|68986.6|68969.3|68959.3|757
1598406600000|2020-08-26 01:50:00|68972.8|68962.8|68988.6|68978.6|68988.9|68978.9|68966.6|68956.6|754
1598406900000|2020-08-26 01:55:00|68988.7|68978.7|68974.7|68964.7|68989.4|68979.4|68970.1|68960.1|643
1598407200000|2020-08-26 02:00:00|68974.9|68964.9|68983.4|68973.4|68989|68979|68973.9|68963.9|610
1598407500000|2020-08-26 02:05:00|68983.5|68973.5|68992.8|68982.8|68994.3|68984.3|68981|68971|661
1598407800000|2020-08-26 02:10:00|68992.7|68982.7|69000.7|68990.7|69002.3|68992.3|68988.2|68978.2|640
1598408100000|2020-08-26 02:15:00|69000.5|68990.5|69000.3|68990.3|69006.3|68996.3|68999.7|68986.1|489
1598408400000|2020-08-26 02:20:00|69000.4|68990.4|68994|68984|69002.7|68992.7|68992.5|68982.5|492
1598408700000|2020-08-26 02:25:00|68994.1|68984.1|68988|68978|68999|68989|68985.4|68975.4|402
1598409000000|2020-08-26 02:30:00|68987.9|68977.9|69002.9|68992.9|69002.9|68992.9|68985.5|68975.5|612
1598409300000|2020-08-26 02:35:00|69002.7|68992.7|69023.7|69013.7|69029.8|69019.8|69002.6|68992.6|651
1598409600000|2020-08-26 02:40:00|69023.9|69013.9|69009.7|68999.7|69025.4|69015.4|69004.7|68994.7|640
1598409900000|2020-08-26 02:45:00|69010|69000|69010.7|69000.7|69013.7|69003.7|69008.2|68998.2|577
1598410200000|2020-08-26 02:50:00|69010.8|69000.8|69022.7|69012.7|69023.5|69013.5|69007|68997|481
1598410500000|2020-08-26 02:55:00|69022.8|69012.8|69018.1|69008.1|69025.2|69015.2|69016.5|69006.5|600
1598410800000|2020-08-26 03:00:00|69018|69008|69017.6|69007.6|69025.9|69015.9|69017|69007|582
1598411100000|2020-08-26 03:05:00|69017.7|69007.7|69021.8|69011.8|69022.6|69012.6|69013.4|69003.4|538
1598411400000|2020-08-26 03:10:00|69021.9|69011.9|69018.1|69008.1|69022.9|69012.9|69016.6|69006.6|464
1598411700000|2020-08-26 03:15:00|69017.9|69007.9|69024|69014|69026.1|69016.1|69016.9|69006.9|514
1598412000000|2020-08-26 03:20:00|69023.9|69013.9|69019.4|69009.4|69027.8|69017.8|69019.4|69009.4|392
1598412300000|2020-08-26 03:25:00|69018.5|69008.5|69017.9|69007.9|69032.7|69022.7|69016.5|69006.5|503
1598412600000|2020-08-26 03:30:00|69018.1|69008.1|69013.3|69003.3|69020|69010|69011.3|69001.3|362
1598412900000|2020-08-26 03:35:00|69013.4|69003.4|69016.7|69006.7|69018|69008|69013.1|69003.1|302
1598413200000|2020-08-26 03:40:00|69016.8|69006.8|69006.6|68996.6|69017.1|69007.1|69005.2|68995.2|314
1598413500000|2020-08-26 03:45:00|69006.5|68996.5|69000.4|68990.4|69010.3|69000.3|69000.4|68990.4|313
1598413800000|2020-08-26 03:50:00|69000.5|68990.5|69002.5|68992.5|69004.6|68994.6|68996.9|68986.9|365
1598414100000|2020-08-26 03:55:00|69002.9|68992.9|69007.2|68997.2|69007.6|68997.6|68998.9|68988.9|344
1598414400000|2020-08-26 04:00:00|69006.8|68996.8|69004.7|68994.7|69007.5|68997.5|69004.1|68994.1|203
1598414700000|2020-08-26 04:05:00|69004.6|68994.6|69000.9|68990.9|69005.6|68995.6|68999.8|68989.8|314
1598415000000|2020-08-26 04:10:00|69000.8|68990.8|68999.7|68989.7|69001.7|68991.7|68995.7|68985.7|254
1598415300000|2020-08-26 04:15:00|68999.8|68989.8|68998.4|68988.4|69001.8|68991.8|68998|68988|311
1598415600000|2020-08-26 04:20:00|68998.3|68988.3|68991.8|68981.8|68998.3|68988.3|68990.8|68980.8|378
1598415900000|2020-08-26 04:25:00|68992|68982|68993.2|68983.2|68996.2|68986.2|68992|68982|330
1598416200000|2020-08-26 04:30:00|68993.1|68983.1|68991.4|68981.4|68996.6|68986.6|68991|68981|327
1598416500000|2020-08-26 04:35:00|68991.5|68981.5|68991|68981|68991.9|68981.9|68987.7|68977.7|381
1598416800000|2020-08-26 04:40:00|68990.6|68980.6|68991.8|68981.8|68994.7|68984.7|68990.2|68980.2|353
1598417100000|2020-08-26 04:45:00|68991.9|68981.9|68995|68985|68997.5|68987.5|68991.8|68981.8|289
1598417400000|2020-08-26 04:50:00|68995.1|68985.1|68995.8|68985.8|68997|68987|68992.6|68982.6|281
1598417700000|2020-08-26 04:55:00|68995.9|68985.9|68994.6|68984.6|68998.2|68988.2|68992.3|68982.3|374
1598418000000|2020-08-26 05:00:00|68993.7|68983.7|68990.3|68980.3|69000.2|68990.2|68989.7|68979.7|483
1598418300000|2020-08-26 05:05:00|68990.2|68980.2|68994.7|68984.7|68996.1|68986.1|68988.2|68978.2|405
1598418600000|2020-08-26 05:10:00|68994.6|68984.6|68997.9|68987.9|68998.4|68988.4|68994|68984|342
1598418900000|2020-08-26 05:15:00|68998|68988|68996.5|68986.5|69000|68990|68995.8|68985.8|366
1598419200000|2020-08-26 05:20:00|68996.6|68986.6|68988.1|68978.1|68997.4|68987.4|68987.9|68977.9|459
1598419500000|2020-08-26 05:25:00|68988.2|68978.2|68991.9|68981.9|68995.7|68985.7|68988.1|68978.1|462
1598419800000|2020-08-26 05:30:00|68992|68982|68995.5|68985.5|68997.5|68987.5|68990.9|68980.9|548
1598420100000|2020-08-26 05:35:00|68995.6|68985.6|69001.8|68991.8|69004|68994|68995.3|68985.3|574
1598420400000|2020-08-26 05:40:00|69002|68992|69004.4|68994.4|69008.1|68998.1|68997.4|68987.4|579
1598420700000|2020-08-26 05:45:00|69004.3|68994.3|69006.6|68996.6|69007.6|68997.6|68999.3|68989.3|364
1598421000000|2020-08-26 05:50:00|69007|68997|69008.9|68998.9|69009.1|68999.1|69004.4|68994.4|525
1598421300000|2020-08-26 05:55:00|69008.8|68998.8|69006.1|68996.1|69013|69003|69002.2|68992.2|582
1598421600000|2020-08-26 06:00:00|69006|68996|69001.8|68991.8|69007.4|68997.4|69001.1|68991.1|633
1598421900000|2020-08-26 06:05:00|69001.6|68991.6|68997.6|68987.6|69003.8|68993.8|68994.5|68984.5|605
1598422200000|2020-08-26 06:10:00|68997.7|68987.7|69002.2|68992.2|69003|68993|68996.4|68986.4|474
1598422500000|2020-08-26 06:15:00|69002|68992|69003.4|68993.4|69004.3|68994.3|68994|68984|502
1598422800000|2020-08-26 06:20:00|69003.7|68993.7|68995.4|68985.4|69003.8|68993.8|68991.4|68981.4|498
1598423100000|2020-08-26 06:25:00|68995.2|68985.2|68995.8|68985.8|68999.8|68989.8|68993.4|68983.4|555
1598423400000|2020-08-26 06:30:00|68995.7|68985.7|68978.1|68968.1|68996.9|68986.9|68971.6|68961.6|708
1598423700000|2020-08-26 06:35:00|68977.6|68967.6|68974.4|68964.4|68981.8|68971.8|68972.7|68962.7|545
1598424000000|2020-08-26 06:40:00|68974.3|68964.3|68950|68940|68975.6|68965.6|68944|68934|679
1598424300000|2020-08-26 06:45:00|68949.9|68939.9|68944.1|68934.1|68953.4|68943.4|68935.3|68925.3|619
1598424600000|2020-08-26 06:50:00|68944.3|68934.3|68943.4|68933.4|68945.1|68935.1|68923.6|68913.6|702
1598424900000|2020-08-26 06:55:00|68943.6|68933.6|68937.3|68927.3|68951.2|68941.2|68934.9|68924.9|640
1598425200000|2020-08-26 07:00:00|68937.7|68927.7|68964.5|68954.5|68971.1|68961.1|68935.8|68925.8|762
1598425500000|2020-08-26 07:05:00|68964.8|68954.8|68955.8|68945.8|68978|68968|68952.2|68942.2|709
1598425800000|2020-08-26 07:10:00|68955.5|68945.5|68936.7|68926.7|68963.9|68953.9|68931.3|68921.3|712
1598426100000|2020-08-26 07:15:00|68937.1|68927.1|68940.7|68930.7|68948.6|68938.6|68936.9|68926.9|645
1598426400000|2020-08-26 07:20:00|68940.6|68930.6|68930.5|68920.5|68945.6|68935.6|68925.2|68915.2|625
1598426700000|2020-08-26 07:25:00|68930.4|68920.4|68909.6|68899.6|68936.4|68926.4|68909.5|68899.5|718
1598427000000|2020-08-26 07:30:00|68908.9|68898.9|68899.5|68889.5|68913.7|68903.7|68884.4|68874.4|831
1598427300000|2020-08-26 07:35:00|68900|68890|68899.5|68889.5|68901.9|68891.9|68889|68879|660
1598427600000|2020-08-26 07:40:00|68899.6|68889.6|68884.2|68874.2|68900.3|68890.3|68882.1|68872.1|672
1598427900000|2020-08-26 07:45:00|68884.1|68874.1|68896.8|68886.8|68900.9|68890.9|68880.2|68870.2|706
1598428200000|2020-08-26 07:50:00|68896.9|68886.9|68913.3|68903.3|68913.4|68903.4|68896.5|68886.5|700
1598428500000|2020-08-26 07:55:00|68913.2|68903.2|68920.2|68910.2|68926.7|68916.7|68909.7|68899.7|731
1598428800000|2020-08-26 08:00:00|68919.9|68909.9|68914.3|68904.3|68924|68914|68905.5|68895.5|762
1598429100000|2020-08-26 08:05:00|68914.4|68904.4|68898.1|68888.1|68918.7|68908.7|68893.8|68883.8|697
1598429400000|2020-08-26 08:10:00|68898.3|68888.3|68890.2|68880.2|68904.8|68894.8|68889.7|68879.7|657
1598429700000|2020-08-26 08:15:00|68888.7|68878.7|68879.6|68869.6|68889.9|68879.9|68877.2|68867.2|665
1598430000000|2020-08-26 08:20:00|68879.7|68869.7|68892.8|68882.8|68892.9|68882.9|68870.6|68860.6|637
1598430300000|2020-08-26 08:25:00|68892.7|68882.7|68878.1|68868.1|68899.1|68889.1|68875|68865|692
1598430600000|2020-08-26 08:30:00|68878.8|68868.8|68853.2|68843.2|68878.8|68868.8|68849.4|68839.4|705
1598430900000|2020-08-26 08:35:00|68852.4|68842.4|68840.8|68830.8|68852.4|68842.4|68809.6|68796.2|887
1598431200000|2020-08-26 08:40:00|68840.9|68830.9|68847.8|68837.8|68848.6|68838.6|68829.5|68819.5|680
1598431500000|2020-08-26 08:45:00|68847.4|68837.4|68844.5|68834.5|68854.6|68844.6|68842.3|68832.3|716
1598431800000|2020-08-26 08:50:00|68844.4|68834.4|68834.8|68824.8|68854|68844|68831.4|68821.4|631
1598432100000|2020-08-26 08:55:00|68834.7|68824.7|68853.6|68843.6|68860.1|68850.1|68833.3|68823.3|597
1598432400000|2020-08-26 09:00:00|68853.8|68843.8|68852.3|68842.3|68861.8|68851.8|68841.9|68831.9|566
1598432700000|2020-08-26 09:05:00|68852.4|68842.4|68866.8|68856.8|68875.9|68865.9|68852.4|68842.4|629
1598433000000|2020-08-26 09:10:00|68866.5|68856.5|68856.4|68846.4|68868.8|68858.8|68853.8|68843.8|569
1598433300000|2020-08-26 09:15:00|68856.1|68846.1|68863.2|68853.2|68863.2|68853.2|68852.7|68842.7|529
1598433600000|2020-08-26 09:20:00|68863.3|68853.3|68856.4|68846.4|68864.6|68854.6|68853.6|68843.6|504
1598433900000|2020-08-26 09:25:00|68856.6|68846.6|68854.9|68844.9|68862.2|68852.2|68852.8|68842.8|466
1598434200000|2020-08-26 09:30:00|68854.8|68844.8|68848.2|68838.2|68856.1|68846.1|68846.1|68836.1|567
1598434500000|2020-08-26 09:35:00|68848|68838|68846.9|68836.9|68853.7|68843.7|68846.3|68836.3|575
1598434800000|2020-08-26 09:40:00|68847|68837|68848.6|68838.6|68849.9|68839.9|68841.8|68831.8|589
1598435100000|2020-08-26 09:45:00|68847.8|68837.8|68855.4|68845.4|68855.6|68845.6|68843.5|68833.5|646
1598435400000|2020-08-26 09:50:00|68853|68843|68849.4|68839.4|68857.7|68847.7|68846.6|68836.6|579
1598435700000|2020-08-26 09:55:00|68849|68839|68861.3|68851.3|68862.4|68852.4|68847.8|68837.8|635
1598436000000|2020-08-26 10:00:00|68861.6|68851.6|68869.8|68859.8|68872.9|68862.9|68860.4|68850.4|610
1598436300000|2020-08-26 10:05:00|68869.9|68859.9|68872.9|68862.9|68874.4|68864.4|68866.8|68856.8|447
1598436600000|2020-08-26 10:10:00|68872.8|68862.8|68863.8|68853.8|68873.1|68863.1|68857|68842.1|465
1598436900000|2020-08-26 10:15:00|68863.7|68853.7|68866.3|68856.3|68866.4|68856.4|68851.2|68841.2|549
1598437200000|2020-08-26 10:20:00|68866.1|68856.1|68861.6|68851.6|68868.5|68858.5|68858.3|68848.3|397
1598437500000|2020-08-26 10:25:00|68861.5|68851.5|68855|68845|68863.8|68853.7|68853.7|68843.5|475
1598437800000|2020-08-26 10:30:00|68853.9|68843.9|68854.5|68844.5|68857.1|68847.1|68849.3|68839.3|427
1598438100000|2020-08-26 10:35:00|68854.4|68844.4|68852.4|68842.4|68857.9|68847.9|68850.1|68840.1|339
1598438400000|2020-08-26 10:40:00|68852.3|68842.3|68857.2|68847.2|68857.7|68847.7|68851.4|68841.4|360
1598438700000|2020-08-26 10:45:00|68857.1|68847.1|68855.2|68845.2|68858.2|68848.2|68851.8|68841.8|320
1598439000000|2020-08-26 10:50:00|68855.1|68845.1|68850.6|68840.6|68858.1|68848.1|68849.9|68839.9|328
1598439300000|2020-08-26 10:55:00|68850.5|68840.5|68852.9|68842.9|68854.5|68844.5|68849.9|68839.9|346
1598439600000|2020-08-26 11:00:00|68853.5|68843.5|68852.9|68842.9|68857.9|68847.9|68850.3|68840.3|461
1598439900000|2020-08-26 11:05:00|68852.8|68842.8|68853.4|68843.4|68853.9|68843.9|68849.9|68839.9|340
1598440200000|2020-08-26 11:10:00|68853.3|68843.3|68856.9|68846.9|68861|68851|68852.6|68842.6|349
1598440500000|2020-08-26 11:15:00|68857.1|68847.1|68863|68853|68867.3|68857.3|68856.7|68846.7|361
1598440800000|2020-08-26 11:20:00|68863.1|68853.1|68854.6|68844.6|68865.5|68855.5|68852.5|68842.5|412
1598441100000|2020-08-26 11:25:00|68854.5|68844.5|68861.2|68851.2|68862.2|68852.2|68848.9|68838.9|474
1598441400000|2020-08-26 11:30:00|68861.1|68851.1|68865.4|68855.4|68865.8|68855.8|68858.6|68848.6|416
1598441700000|2020-08-26 11:35:00|68865.5|68855.5|68858.9|68848.9|68867.2|68857.2|68857.9|68847.9|410
1598442000000|2020-08-26 11:40:00|68858.8|68848.8|68858.8|68848.8|68862.6|68852.6|68858.3|68848.3|324
1598442300000|2020-08-26 11:45:00|68858.9|68848.9|68865.4|68855.4|68866.5|68856.5|68858.8|68848.8|442
1598442600000|2020-08-26 11:50:00|68865.3|68855.3|68872.3|68862.3|68874|68864|68862.4|68852.4|424
1598442900000|2020-08-26 11:55:00|68872.4|68862.4|68895.6|68885.6|68897.1|68887.1|68872.2|68862.2|599
1598443200000|2020-08-26 12:00:00|68895.7|68885.7|68902|68892|68902.6|68892.6|68891.3|68881.3|618
1598443500000|2020-08-26 12:05:00|68902.1|68892.1|68919.9|68909.9|68921.2|68911.2|68902.1|68892.1|534
1598443800000|2020-08-26 12:10:00|68920.5|68910.5|68909.1|68899.1|68923.8|68913.8|68908.6|68898.6|537
1598444100000|2020-08-26 12:15:00|68909.2|68899.2|68919|68909|68919.3|68909.3|68897.7|68887.7|640
1598444400000|2020-08-26 12:20:00|68918.6|68908.6|68913.9|68903.9|68918.6|68908.6|68911.1|68901.1|545
1598444700000|2020-08-26 12:25:00|68913.7|68903.7|68922.4|68902.4|68926.9|68912.3|68912.4|68902.1|489
1598445000000|2020-08-26 12:30:00|68922.3|68902.3|68916.3|68906.3|68931.7|68921.7|68916|68902.2|707
1598445300000|2020-08-26 12:35:00|68916.1|68906.1|68925.8|68915.8|68930.2|68920.2|68912.9|68902.9|705
1598445600000|2020-08-26 12:40:00|68925.9|68915.9|68939.8|68929.8|68943.8|68933.8|68925.3|68915.3|597
1598445900000|2020-08-26 12:45:00|68939.9|68929.9|68930|68920|68945.1|68935.1|68922.7|68912.7|613
1598446200000|2020-08-26 12:50:00|68930.1|68920.1|68929.8|68919.8|68937.6|68927.6|68927|68917|579
1598446500000|2020-08-26 12:55:00|68930|68920|68928.2|68918.2|68934|68924|68920.5|68910.5|670
1598446800000|2020-08-26 13:00:00|68929.5|68919.5|68936.5|68926.5|68939.4|68929.4|68926.3|68916.3|741
1598447100000|2020-08-26 13:05:00|68936.4|68926.4|68934.4|68924.4|68940.1|68930.1|68928.3|68918.3|689
1598447400000|2020-08-26 13:10:00|68934.2|68924.2|68915.5|68905.5|68938.2|68928.2|68910.4|68897.1|700
1598447700000|2020-08-26 13:15:00|68915.6|68905.6|68909.9|68899.9|68919.9|68905.6|68907.7|68897|750
1598448000000|2020-08-26 13:20:00|68910|68900|68905.6|68895.6|68918.9|68908.9|68904.9|68894.9|670
1598448300000|2020-08-26 13:25:00|68906.1|68896.1|68909.1|68899.1|68911.5|68901.5|68897.4|68887.4|597
1598448600000|2020-08-26 13:30:00|68909.3|68899.3|68897.7|68887.7|68915|68905|68897.2|68887.2|773
1598448900000|2020-08-26 13:35:00|68897.8|68887.8|68879.8|68869.8|68897.8|68887.8|68879.1|68869.1|807
1598449200000|2020-08-26 13:40:00|68880|68870|68874.5|68864.5|68883.4|68873.4|68868|68858|786
1598449500000|2020-08-26 13:45:00|68874.6|68864.6|68884|68874|68890.7|68880.7|68872.6|68862.6|874
1598449800000|2020-08-26 13:50:00|68884.2|68874.2|68898|68888|68902|68892|68884.2|68874.2|765
1598450100000|2020-08-26 13:55:00|68898.1|68888.1|68883.5|68873.5|68898.2|68888.2|68880.8|68870.8|727
1598450400000|2020-08-26 14:00:00|68883.7|68873.7|68887.8|68877.8|68893.6|68883.6|68882.9|68872.6|811
1598450700000|2020-08-26 14:05:00|68887.7|68877.7|68887.6|68877.6|68898.7|68888.7|68883.4|68873.4|738
1598451000000|2020-08-26 14:10:00|68887.5|68877.5|68894.5|68884.5|68898.9|68888.3|68879.3|68869.3|817
1598451300000|2020-08-26 14:15:00|68894.4|68884.4|68885.4|68875.4|68894.8|68884.8|68883|68869.5|723
1598451600000|2020-08-26 14:20:00|68885.3|68875.3|68874.1|68864.1|68887.8|68876.9|68873.4|68863.4|659
1598451900000|2020-08-26 14:25:00|68874|68864|68861.6|68851.6|68876.3|68866.3|68860.3|68850.3|718
1598452200000|2020-08-26 14:30:00|68861.8|68851.8|68863.9|68853.9|68868.2|68858.2|68857.1|68847.1|661
1598452500000|2020-08-26 14:35:00|68863.8|68853.8|68863.3|68853.3|68868.2|68858.2|68858.1|68848.1|639
1598452800000|2020-08-26 14:40:00|68863.4|68853.4|68874.3|68864.3|68878.6|68864.6|68860|68847.1|808
1598453100000|2020-08-26 14:45:00|68874.4|68864.4|68875.8|68865.8|68877.1|68867.1|68867.5|68857.5|713
1598453400000|2020-08-26 14:50:00|68875.9|68865.9|68863.4|68853.4|68882.8|68872.8|68862.4|68852.1|783
1598453700000|2020-08-26 14:55:00|68864.8|68854.8|68855.4|68845.4|68866.7|68856.7|68851.9|68841.9|726
1598454000000|2020-08-26 15:00:00|68855.5|68845.5|68848.7|68838.7|68865.9|68855.9|68844.4|68830|681
1598454300000|2020-08-26 15:05:00|68848.8|68838.8|68858.9|68848.9|68864.9|68850.2|68843.1|68833.1|613
1598454600000|2020-08-26 15:10:00|68858.8|68848.8|68848.5|68838.5|68861.7|68849.8|68848.2|68837.8|546
1598454900000|2020-08-26 15:15:00|68848.9|68838.9|68856.7|68846.7|68861.4|68849.2|68846|68836|594
1598455200000|2020-08-26 15:20:00|68856.5|68846.5|68847.1|68837.1|68856.5|68846.5|68842.9|68829.4|625
1598455500000|2020-08-26 15:25:00|68847.2|68837.2|68845.7|68835.7|68854.1|68844.1|68843.3|68828.8|626
1598455800000|2020-08-26 15:30:00|68845.8|68835.8|68843.6|68833.6|68846.5|68836.5|68836.7|68826.7|618
1598456100000|2020-08-26 15:35:00|68843.7|68833.7|68846.9|68836.9|68855.6|68845.6|68842.8|68832.8|553
1598456400000|2020-08-26 15:40:00|68846.7|68836.7|68845.8|68835.8|68847.6|68837.6|68838.1|68828.1|512
1598456700000|2020-08-26 15:45:00|68845.9|68835.9|68845|68835|68854.7|68841.5|68842.7|68832.7|532
1598457000000|2020-08-26 15:50:00|68844.3|68834.3|68851.6|68841.6|68853|68843|68844.3|68834.3|614
1598457300000|2020-08-26 15:55:00|68851.5|68841.5|68864.8|68854.8|68871.3|68857.3|68848.2|68838.2|654
1598457600000|2020-08-26 16:00:00|68864.7|68854.7|68852.4|68842.4|68864.9|68854.9|68852.4|68842.4|671
1598457900000|2020-08-26 16:05:00|68851.6|68841.6|68858.6|68848.6|68863.2|68850|68850.8|68838.1|655
1598458200000|2020-08-26 16:10:00|68858.7|68848.7|68846.4|68836.4|68862.7|68849.7|68846.2|68836.2|470
1598458500000|2020-08-26 16:15:00|68846.6|68836.6|68843.7|68833.7|68855.7|68841.3|68842.2|68832.2|628
1598458800000|2020-08-26 16:20:00|68843.6|68833.6|68845.4|68835.4|68849.8|68839.2|68842.3|68827.9|481
1598459100000|2020-08-26 16:25:00|68845.2|68835.2|68845.4|68835.4|68851.7|68837.8|68839.2|68825.4|565
1598459400000|2020-08-26 16:30:00|68845.1|68835.1|68844.8|68834.8|68850.7|68835.9|68838.3|68824.1|631
1598459700000|2020-08-26 16:35:00|68843.6|68833.6|68841.3|68831.3|68850.6|68835.9|68841.2|68825.9|585
1598460000000|2020-08-26 16:40:00|68841.2|68831.2|68832.8|68822.8|68847.8|68832.4|68831.6|68821.6|638
1598460300000|2020-08-26 16:45:00|68832.7|68822.7|68833.2|68823.2|68841|68827.6|68830.6|68820.5|551
1598460600000|2020-08-26 16:50:00|68833.3|68823.3|68825.8|68815.8|68833.4|68823.4|68822.9|68812.9|591
1598460900000|2020-08-26 16:55:00|68825.7|68815.7|68831|68821|68831.4|68821.1|68823.4|68811|535
1598461200000|2020-08-26 17:00:00|68830.6|68820.6|68819.8|68809.8|68831.3|68821.3|68817.2|68805.1|733
1598461500000|2020-08-26 17:05:00|68820|68810|68817.9|68807.9|68822.1|68810.9|68814.8|68802.1|572
1598461800000|2020-08-26 17:10:00|68818|68808|68815.1|68805.1|68820.8|68810.8|68812.8|68802.8|578
1598462100000|2020-08-26 17:15:00|68815.3|68805.3|68813.2|68803.2|68817.2|68807.2|68811|68801|545
1598462400000|2020-08-26 17:20:00|68813.1|68803.1|68820.6|68810.6|68821.1|68811.1|68812|68802|504
1598462700000|2020-08-26 17:25:00|68820.9|68810.9|68826.3|68816.3|68828.2|68816.5|68817.2|68803.4|537
1598463000000|2020-08-26 17:30:00|68826|68816|68821.2|68811.2|68828|68817.5|68820.6|68807.6|507
1598463300000|2020-08-26 17:35:00|68821.4|68811.4|68819.6|68809.6|68824.5|68811.7|68818|68804.3|474
1598463600000|2020-08-26 17:40:00|68819.5|68809.5|68813.6|68803.6|68820.1|68810.1|68812.2|68802.2|425
1598463900000|2020-08-26 17:45:00|68813.7|68803.7|68819.4|68809.4|68826.1|68811|68810.6|68796.6|487
1598464200000|2020-08-26 17:50:00|68819.3|68809.3|68816.1|68806.1|68835.7|68820|68814.4|68804.4|583
1598464500000|2020-08-26 17:55:00|68816.2|68806.2|68829.4|68819.4|68833.7|68820.1|68810.9|68797.6|566
1598464800000|2020-08-26 18:00:00|68829.5|68819.5|68821.4|68811.4|68838|68823.4|68821.2|68811.2|587
1598465100000|2020-08-26 18:05:00|68821.5|68811.5|68821|68811|68826.9|68813.3|68818.8|68806.5|541
1598465400000|2020-08-26 18:10:00|68820.9|68810.9|68820.2|68810.2|68824.8|68812.9|68816.4|68804.5|569
1598465700000|2020-08-26 18:15:00|68819.9|68809.9|68820.6|68810.6|68822.4|68812.4|68816.2|68806.2|481
1598466000000|2020-08-26 18:20:00|68820.7|68810.7|68822.7|68812.7|68823.8|68813.8|68819.7|68809.7|404
1598466300000|2020-08-26 18:25:00|68822.1|68812.1|68818.8|68808.8|68825.3|68815.3|68818.7|68808.7|591
1598466600000|2020-08-26 18:30:00|68818.7|68808.7|68824.3|68814.3|68830.9|68817.4|68816.2|68802.5|544
1598466900000|2020-08-26 18:35:00|68824.2|68814.2|68834.3|68824.3|68843.3|68828.6|68822.3|68810.5|568
1598467200000|2020-08-26 18:40:00|68834.2|68824.2|68839.3|68829.3|68840.5|68830.5|68834.1|68819.5|496
1598467500000|2020-08-26 18:45:00|68839.2|68829.2|68839.8|68829.8|68840.3|68830.3|68832.7|68822.7|577
1598467800000|2020-08-26 18:50:00|68839.6|68829.6|68844.8|68834.8|68846.2|68836.2|68838.7|68828.7|527
1598468100000|2020-08-26 18:55:00|68844.6|68834.6|68851.6|68841.6|68856.8|68843.5|68844.6|68834.6|597
1598468400000|2020-08-26 19:00:00|68851.7|68841.7|68846.5|68836.5|68857|68842.8|68845|68832.1|644
1598468700000|2020-08-26 19:05:00|68846.3|68836.3|68841.5|68831.5|68846.5|68836.5|68839.3|68829.3|523
1598469000000|2020-08-26 19:10:00|68841.1|68831.1|68839.7|68829.7|68846.6|68834.1|68838.4|68826.6|564
1598469300000|2020-08-26 19:15:00|68839.6|68829.6|68843.6|68833.6|68848.8|68835.2|68839.6|68827.8|620
1598469600000|2020-08-26 19:20:00|68843.5|68833.5|68845.9|68835.9|68853.7|68838.9|68843.2|68831.7|504
1598469900000|2020-08-26 19:25:00|68845.8|68835.8|68842.5|68832.5|68852|68837.5|68842.3|68828.6|522
1598470200000|2020-08-26 19:30:00|68843.7|68833.7|68845.6|68835.6|68850.6|68836.7|68841.7|68828.5|544
1598470500000|2020-08-26 19:35:00|68845.4|68835.4|68840.4|68830.4|68846.6|68836|68838.3|68823.1|549
1598470800000|2020-08-26 19:40:00|68840.5|68830.5|68839|68829|68846.2|68831.1|68838.1|68823.1|524
1598471100000|2020-08-26 19:45:00|68839.1|68829.1|68840.2|68820.2|68844.6|68829.5|68833.7|68818.7|427
1598471400000|2020-08-26 19:50:00|68839.7|68819.7|68833.5|68823.5|68839.7|68825|68832.7|68818.3|529
1598471700000|2020-08-26 19:55:00|68833.4|68823.4|68833.4|68823.4|68842.3|68827.9|68833|68817.9|421
1598472000000|2020-08-26 20:00:00|68833.5|68823.5|68833.1|68813.1|68839.4|68824.1|68831.9|68812.2|261
1598472300000|2020-08-26 20:05:00|68832.9|68812.9|68818.8|68798.8|68833|68813|68811.6|68794.9|312
1598472600000|2020-08-26 20:10:00|68818.9|68798.9|68814|68804|68820.8|68806|68813.4|68798.1|231
1598472900000|2020-08-26 20:15:00|68814.1|68804.1|68819.6|68799.6|68819.9|68804.7|68813.5|68798|210
1598473200000|2020-08-26 20:20:00|68819.8|68799.8|68823.8|68803.8|68824|68806.6|68813.5|68797.8|471
1598473500000|2020-08-26 20:25:00|68823.7|68803.7|68820.2|68800.2|68824.9|68804.9|68818.5|68798.5|266
1598473800000|2020-08-26 20:30:00|68820|68800|68820|68800|68821.1|68801.1|68819.3|68799.3|288
1598474100000|2020-08-26 20:35:00|68819.9|68799.9|68812.9|68792.9|68821.2|68801.2|68811.5|68791.5|297
1598474400000|2020-08-26 20:40:00|68813.3|68793.3|68811.9|68791.9|68813.6|68793.6|68810.9|68790.9|226
1598474700000|2020-08-26 20:45:00|68812.5|68792.5|68812.8|68792.8|68814.4|68794.4|68810.8|68790.8|174
1598475000000|2020-08-26 20:50:00|68812.7|68792.7|68815.3|68795.3|68815.7|68798.1|68807.8|68789.7|158
1598475300000|2020-08-26 20:55:00|68814.9|68794.9|68817.7|68797.7|68817.7|68797.7|68810.2|68790.2|361
1598475600000|2020-08-26 21:00:00|68831.4|68788.9|68840.1|68794.8|68841.3|68799.4|68825.9|68785.5|56
1598475900000|2020-08-26 21:05:00|68845.4|68793.3|68845.4|68797.8|68849.9|68811.2|68825.5|68785.4|135
1598476200000|2020-08-26 21:10:00|68845.3|68797.7|68843.8|68795.9|68854.3|68816|68822.7|68786.1|156
1598476500000|2020-08-26 21:15:00|68838.8|68802.8|68829.7|68809.7|68847.3|68810.7|68829.7|68790.9|106
1598476800000|2020-08-26 21:20:00|68839.2|68799.5|68845.4|68794.2|68849.2|68810.1|68825.1|68789.6|118
1598477100000|2020-08-26 21:25:00|68844.4|68796|68842.9|68800.9|68849.9|68810.4|68829.7|68790.5|112
1598477400000|2020-08-26 21:30:00|68840.6|68799.5|68846.2|68793.5|68848.7|68809.5|68823.4|68788.7|171
1598477700000|2020-08-26 21:35:00|68846.7|68792.8|68840.6|68799.3|68849.2|68809.1|68825.8|68784.2|126
1598478000000|2020-08-26 21:40:00|68841.6|68795.2|68841.7|68796.8|68849.7|68812.4|68827.1|68788.4|135
1598478300000|2020-08-26 21:45:00|68843|68794.4|68837.3|68797.1|68849.3|68812.9|68829.1|68788.2|129
1598478600000|2020-08-26 21:50:00|68839.5|68794.1|68841.9|68793.7|68850.8|68809.9|68829.1|68787.3|168
1598478900000|2020-08-26 21:55:00|68829.1|68809.1|68842.9|68793.2|68853.8|68812.6|68825.4|68786.9|169
1598479200000|2020-08-26 22:00:00|68842.4|68793.7|68837.3|68801.5|68842.4|68804.8|68832.5|68792.6|370
1598479500000|2020-08-26 22:05:00|68838.2|68800.9|68834|68803.4|68842.5|68813.2|68829|68796.4|236
1598479800000|2020-08-26 22:10:00|68842.3|68794.1|68829.6|68809.6|68845.4|68810.5|68824.9|68792.5|275
1598480100000|2020-08-26 22:15:00|68829.1|68809.1|68824.9|68804.9|68832.3|68810.4|68823.9|68801.1|462
1598480400000|2020-08-26 22:20:00|68825.1|68805.1|68814.3|68794.3|68839.6|68814.4|68813.2|68793.2|365
1598480700000|2020-08-26 22:25:00|68814.2|68794.2|68809.2|68789.2|68828.6|68808.6|68808.8|68788.8|340
1598481000000|2020-08-26 22:30:00|68809.3|68789.3|68813.4|68793.4|68818.1|68798.1|68809.3|68789.3|343
1598481300000|2020-08-26 22:35:00|68813.1|68793.1|68812.8|68792.8|68814|68794|68811.4|68791.4|165
1598481600000|2020-08-26 22:40:00|68812.9|68792.9|68812.6|68792.6|68813.6|68793.6|68811.7|68791.7|163
1598481900000|2020-08-26 22:45:00|68812.7|68792.7|68813.1|68793.1|68813.9|68793.9|68810.4|68790.4|175
1598482200000|2020-08-26 22:50:00|68812.7|68792.7|68811.9|68791.9|68814.8|68794.8|68809.2|68789.2|336
1598482500000|2020-08-26 22:55:00|68812.9|68792.9|68816|68796|68816|68796|68809.7|68789.7|264
1598482800000|2020-08-26 23:00:00|68816.2|68796.2|68818.7|68798.7|68821.4|68801.4|68816.2|68796.2|370
1598483100000|2020-08-26 23:05:00|68818.5|68798.5|68816|68796|68819.3|68799.3|68814.6|68794.6|279
1598483400000|2020-08-26 23:10:00|68815.8|68795.8|68817.5|68797.5|68817.9|68797.9|68813.2|68793.2|253
1598483700000|2020-08-26 23:15:00|68816.2|68796.2|68816.5|68796.5|68818.5|68798.5|68812.6|68792.6|225
1598484000000|2020-08-26 23:20:00|68816|68796|68809|68789|68817.9|68797.9|68803.5|68783.5|364
1598484300000|2020-08-26 23:25:00|68808.7|68788.7|68800.6|68780.6|68809.8|68789.8|68797.2|68777.2|406
1598484600000|2020-08-26 23:30:00|68801|68781|68799.9|68779.9|68804.1|68784.1|68797.8|68777.8|283
1598484900000|2020-08-26 23:35:00|68799.8|68779.8|68787.6|68767.6|68799.8|68779.8|68782.6|68762.6|457
1598485200000|2020-08-26 23:40:00|68787.7|68767.7|68775.8|68755.8|68789.4|68769.4|68772.3|68752.3|563
1598485500000|2020-08-26 23:45:00|68776|68756|68777.7|68757.7|68784.5|68764.5|68772.1|68752.1|741
1598485800000|2020-08-26 23:50:00|68778.1|68758.1|68772.8|68752.8|68784.1|68764.1|68772.8|68752.8|586
1598486100000|2020-08-26 23:55:00|68772.9|68752.9|68773.9|68753.9|68781.3|68761.3|68771.4|68751.4|662
1598486400000|2020-08-27 00:00:00|68774.3|68754.3|68781.1|68761.1|68781.8|68761.8|68768.3|68748.3|734
1598486700000|2020-08-27 00:05:00|68781.6|68761.6|68790.4|68770.4|68797.5|68780.5|68777.5|68757.5|586
1598487000000|2020-08-27 00:10:00|68790.8|68770.8|68792.8|68772.8|68797.9|68777.9|68788.9|68768.9|448
1598487300000|2020-08-27 00:15:00|68792.5|68772.5|68792.6|68772.6|68793.6|68778.1|68782.2|68762.2|488
1598487600000|2020-08-27 00:20:00|68792.3|68772.3|68800.1|68780.1|68827.6|68796.6|68791.3|68772.2|547
1598487900000|2020-08-27 00:25:00|68800.4|68780.4|68798.7|68778.7|68803.2|68783.2|68796.8|68776.8|456
1598488200000|2020-08-27 00:30:00|68798.6|68778.6|68799.4|68779.4|68801.2|68786|68793.8|68778.2|384
1598488500000|2020-08-27 00:35:00|68799.6|68779.6|68807.5|68787.5|68808.3|68788.3|68793.3|68778.5|420
1598488800000|2020-08-27 00:40:00|68807.3|68787.3|68794.8|68784.8|68811|68791|68794.8|68779.4|546
1598489100000|2020-08-27 00:45:00|68794.9|68784.9|68807.3|68787.3|68812|68793.3|68794.7|68780.4|440
1598489400000|2020-08-27 00:50:00|68807.2|68787.2|68783.9|68763.9|68809.8|68795.9|68783.9|68763.9|653
1598489700000|2020-08-27 00:55:00|68783.4|68763.4|68795|68775|68801.2|68783.2|68782.4|68762.4|621
1598490000000|2020-08-27 01:00:00|68795.1|68775.1|68778.8|68758.8|68795.1|68776.1|68774.6|68758.3|771
1598490300000|2020-08-27 01:05:00|68779.1|68759.1|68791|68771|68792.6|68777|68770.6|68755.4|647
1598490600000|2020-08-27 01:10:00|68790.9|68770.9|68801.4|68781.4|68803|68783|68786.4|68767.2|660
1598490900000|2020-08-27 01:15:00|68801|68781|68822.2|68812.2|68832.1|68818.7|68800|68780|822
1598491200000|2020-08-27 01:20:00|68822|68812|68815.6|68805.6|68824.2|68814.2|68813.3|68803.3|529
1598491500000|2020-08-27 01:25:00|68815.5|68805.5|68835.8|68825.8|68842.3|68827.5|68815.5|68805.5|596
1598491800000|2020-08-27 01:30:00|68836.1|68826.1|68827.9|68817.9|68844.6|68829.5|68806.2|68790.3|818
1598492100000|2020-08-27 01:35:00|68828.3|68818.3|68846|68836|68851.2|68841.2|68823.1|68813.1|792
1598492400000|2020-08-27 01:40:00|68846.1|68836.1|68846.2|68836.2|68863.6|68853.6|68844|68834|803
1598492700000|2020-08-27 01:45:00|68845.7|68835.7|68839|68829|68850.3|68840.3|68837.4|68827.4|694
1598493000000|2020-08-27 01:50:00|68836.5|68826.5|68875.5|68865.5|68879.7|68869.7|68815.5|68805.5|881
1598493300000|2020-08-27 01:55:00|68874.8|68864.8|68862.9|68852.9|68880.9|68870.9|68847.7|68837.7|791
1598493600000|2020-08-27 02:00:00|68862.6|68852.6|68858.2|68848.2|68864.9|68854.9|68849.8|68839.8|749
1598493900000|2020-08-27 02:05:00|68858.3|68848.3|68862.2|68852.2|68866.3|68856.3|68852.4|68842.4|642
1598494200000|2020-08-27 02:10:00|68863|68853|68857.7|68847.7|68866|68856|68857.5|68847.5|655
1598494500000|2020-08-27 02:15:00|68857.9|68847.9|68852.2|68842.2|68862.4|68852.4|68847.2|68837.2|672
1598494800000|2020-08-27 02:20:00|68851.9|68841.9|68859.1|68849.1|68863.1|68853.1|68850|68840|636
1598495100000|2020-08-27 02:25:00|68859|68849|68851.9|68841.9|68859.1|68849.1|68848.6|68838.6|583
1598495400000|2020-08-27 02:30:00|68852.2|68842.2|68862|68852|68862.8|68852.8|68850.9|68840.9|637
1598495700000|2020-08-27 02:35:00|68861.8|68851.8|68850.5|68840.5|68862|68852|68849.7|68839.7|570
1598496000000|2020-08-27 02:40:00|68850.6|68840.6|68836.3|68826.3|68851|68841|68833.5|68823.5|648
1598496300000|2020-08-27 02:45:00|68836.6|68826.6|68819.7|68809.7|68838.5|68828.5|68819.5|68809.5|683
1598496600000|2020-08-27 02:50:00|68819.5|68809.5|68810.2|68800.2|68828.4|68818.4|68807.1|68797.1|689
1598496900000|2020-08-27 02:55:00|68810.1|68800.1|68810|68800|68817.9|68807.9|68791.9|68781.9|755
1598497200000|2020-08-27 03:00:00|68809.9|68799.9|68811.3|68801.3|68815.5|68805.5|68803.5|68793.5|634
1598497500000|2020-08-27 03:05:00|68811.2|68801.2|68824.2|68814.2|68824.2|68814.2|68806.7|68796.7|588
1598497800000|2020-08-27 03:10:00|68825.4|68815.4|68818.7|68808.7|68825.5|68815.5|68809.8|68799.8|553
1598498100000|2020-08-27 03:15:00|68818.5|68808.5|68825|68815|68830.3|68820.3|68817.2|68807.2|580
1598498400000|2020-08-27 03:20:00|68825.1|68815.1|68824.2|68814.2|68831.3|68821.3|68823.3|68813.3|481
1598498700000|2020-08-27 03:25:00|68824.8|68814.8|68830.2|68820.2|68834.6|68824.6|68817.1|68807.1|499
1598499000000|2020-08-27 03:30:00|68830.3|68820.3|68820.6|68810.6|68838.9|68828.9|68820.2|68807.4|533
1598499300000|2020-08-27 03:35:00|68820.7|68810.7|68817.6|68807.6|68824.2|68814.2|68817.1|68807.1|435
1598499600000|2020-08-27 03:40:00|68817|68807|68806|68796|68817|68807|68804.6|68794.6|564
1598499900000|2020-08-27 03:45:00|68805.9|68795.9|68791.9|68781.9|68807.8|68797.8|68790.9|68780.9|432
1598500200000|2020-08-27 03:50:00|68792.4|68782.4|68801.6|68791.6|68802.7|68792.7|68787.8|68777.8|393
1598500500000|2020-08-27 03:55:00|68801|68791|68804.1|68794.1|68807.6|68797.6|68798.9|68788.9|383
1598500800000|2020-08-27 04:00:00|68804.4|68794.4|68801.1|68791.1|68804.4|68794.4|68797.7|68787.7|344
1598501100000|2020-08-27 04:05:00|68801|68791|68798.8|68788.8|68802.3|68792.3|68798.4|68788.4|273
1598501400000|2020-08-27 04:10:00|68798.2|68788.2|68789.3|68779.3|68798.9|68788.9|68788.6|68778.6|294
1598501700000|2020-08-27 04:15:00|68789.5|68779.5|68787.5|68777.5|68791.7|68781.7|68786.4|68776.4|291
1598502000000|2020-08-27 04:20:00|68787.6|68777.6|68790|68780|68792.7|68782.7|68784.9|68774.9|314
1598502300000|2020-08-27 04:25:00|68789.8|68779.8|68791.7|68781.7|68792.9|68782.9|68789.5|68779.5|222
1598502600000|2020-08-27 04:30:00|68791.6|68781.6|68793.9|68783.9|68795|68785|68786.1|68776.1|430
1598502900000|2020-08-27 04:35:00|68794.7|68784.7|68787.4|68777.4|68798.4|68788.4|68785.7|68775.7|370
1598503200000|2020-08-27 04:40:00|68787.5|68777.5|68783.7|68773.7|68789.1|68779.1|68781.5|68771.5|354
1598503500000|2020-08-27 04:45:00|68783.8|68773.8|68778.6|68768.6|68784.2|68774.2|68775.7|68765.7|335
1598503800000|2020-08-27 04:50:00|68778.7|68768.7|68785.7|68775.7|68786.3|68776.3|68775.9|68765.9|329
1598504100000|2020-08-27 04:55:00|68785.5|68775.5|68790.5|68780.5|68790.5|68780.5|68784.4|68774.4|286
1598504400000|2020-08-27 05:00:00|68790.4|68780.4|68791.8|68781.8|68793.7|68783.7|68788.3|68778.3|372
1598504700000|2020-08-27 05:05:00|68791.9|68781.9|68801.5|68791.5|68803.5|68793.5|68791.8|68781.8|432
1598505000000|2020-08-27 05:10:00|68801.4|68791.4|68799.8|68789.8|68804.3|68794.3|68799.7|68789.7|374
1598505300000|2020-08-27 05:15:00|68799.7|68789.7|68801.7|68791.7|68803.1|68793.1|68793.1|68783.1|466
1598505600000|2020-08-27 05:20:00|68801.6|68791.6|68798.7|68788.7|68803.2|68793.2|68796.4|68786.4|415
1598505900000|2020-08-27 05:25:00|68799.4|68789.4|68793.3|68783.3|68801|68791|68791.2|68781.2|447
1598506200000|2020-08-27 05:30:00|68793.2|68783.2|68811.8|68801.8|68816.1|68806.1|68790.8|68780.8|539
1598506500000|2020-08-27 05:35:00|68811.6|68801.6|68809.4|68799.4|68812|68802|68806.3|68796.3|413
1598506800000|2020-08-27 05:40:00|68809.3|68799.3|68808.3|68798.3|68812.6|68802.6|68807.2|68797.2|369
1598507100000|2020-08-27 05:45:00|68808.2|68798.2|68810.4|68800.4|68813.7|68803.7|68805.8|68795.8|392
1598507400000|2020-08-27 05:50:00|68810.2|68800.2|68806.8|68796.8|68812.3|68802.3|68794.9|68784.9|563
1598507700000|2020-08-27 05:55:00|68806.6|68796.6|68797.8|68787.8|68807.4|68797.4|68792.7|68782.7|601
1598508000000|2020-08-27 06:00:00|68797.7|68787.7|68810.4|68800.4|68813.7|68803.7|68792.2|68782.2|630
1598508300000|2020-08-27 06:05:00|68810.5|68800.5|68811.1|68801.1|68814.4|68804.4|68805.7|68795.7|523
1598508600000|2020-08-27 06:10:00|68811|68801|68826.9|68816.9|68828.4|68818.4|68810.8|68800.8|559
1598508900000|2020-08-27 06:15:00|68826.8|68816.8|68821.3|68811.3|68832.2|68822.2|68818.2|68808.2|542
1598509200000|2020-08-27 06:20:00|68821.5|68811.5|68822.5|68812.5|68830.4|68820.4|68818.5|68808.5|462
1598509500000|2020-08-27 06:25:00|68822.3|68812.3|68827|68817|68831.4|68821.4|68819.8|68809.8|500
1598509800000|2020-08-27 06:30:00|68827.1|68817.1|68829.6|68819.6|68832.3|68822.3|68821.1|68811.1|494
1598510100000|2020-08-27 06:35:00|68829.7|68819.7|68811.4|68801.4|68834.6|68824.6|68807.7|68797.7|581
1598510400000|2020-08-27 06:40:00|68811.3|68801.3|68811.7|68801.7|68815.2|68805.2|68806.4|68796.4|536
1598510700000|2020-08-27 06:45:00|68811.9|68801.9|68804.4|68794.4|68813.5|68803.5|68804.4|68794.4|561
1598511000000|2020-08-27 06:50:00|68804.5|68794.5|68797.4|68787.4|68805.2|68795.2|68791.4|68781.4|590
1598511300000|2020-08-27 06:55:00|68797.5|68787.5|68800.9|68790.9|68804.3|68794.3|68789.2|68779.2|583
1598511600000|2020-08-27 07:00:00|68801|68791|68796.1|68786.1|68801|68791|68788.5|68778.5|599
1598511900000|2020-08-27 07:05:00|68795.6|68785.6|68812.8|68802.8|68819.3|68809.3|68792.7|68782.7|665
1598512200000|2020-08-27 07:10:00|68812.9|68802.9|68792.8|68782.8|68816.6|68806.6|68789.4|68779.4|629
1598512500000|2020-08-27 07:15:00|68792.5|68782.5|68796.8|68786.8|68810.2|68800.2|68791|68781|703
1598512800000|2020-08-27 07:20:00|68796.9|68786.9|68768.2|68758.2|68797.5|68787.5|68764.3|68754.3|737
1598513100000|2020-08-27 07:25:00|68767.7|68757.7|68747.5|68737.5|68767.7|68757.7|68738.7|68728.7|782
1598513400000|2020-08-27 07:30:00|68748|68738|68752.2|68742.2|68756.6|68746.6|68735.7|68725.7|696
1598513700000|2020-08-27 07:35:00|68751.7|68741.7|68737.8|68727.8|68753.3|68743.3|68733.6|68723.6|611
1598514000000|2020-08-27 07:40:00|68737.6|68727.6|68729|68719|68742.5|68732.5|68727.4|68717.4|693
1598514300000|2020-08-27 07:45:00|68728.5|68718.5|68723.1|68713.1|68738.3|68728.3|68720.1|68710.1|774
1598514600000|2020-08-27 07:50:00|68723|68713|68708.8|68698.8|68725.5|68715.5|68707.8|68697.8|681
1598514900000|2020-08-27 07:55:00|68708.5|68698.5|68720|68710|68720.9|68710.9|68702.5|68692.5|635
1598515200000|2020-08-27 08:00:00|68719.7|68709.7|68737.5|68727.5|68737.5|68727.5|68719.7|68709.7|611
1598515500000|2020-08-27 08:05:00|68737.4|68727.4|68743.2|68733.2|68743.4|68733.4|68733.2|68723.2|676
1598515800000|2020-08-27 08:10:00|68742.2|68732.2|68753.3|68743.3|68761.8|68751.8|68740.7|68730.7|700
1598516100000|2020-08-27 08:15:00|68753.9|68743.9|68757.1|68747.1|68763.9|68753.9|68748.2|68738.2|513
1598516400000|2020-08-27 08:20:00|68757.2|68747.2|68769.1|68759.1|68777.6|68767.6|68751.5|68741.5|649
1598516700000|2020-08-27 08:25:00|68768.8|68758.8|68758|68748|68770.1|68760.1|68757.3|68747.3|668
1598517000000|2020-08-27 08:30:00|68757.9|68747.9|68759.5|68749.5|68764.2|68754.2|68752.4|68742.4|659
1598517300000|2020-08-27 08:35:00|68759.3|68749.3|68758|68748|68770.1|68760.1|68752.2|68742.2|602
1598517600000|2020-08-27 08:40:00|68758.1|68748.1|68766.6|68756.6|68769.4|68759.4|68755.8|68745.8|488
1598517900000|2020-08-27 08:45:00|68766|68756|68760.5|68750.5|68766|68756|68756.1|68746.1|468
1598518200000|2020-08-27 08:50:00|68761.1|68751.1|68776.3|68766.3|68778.2|68768.2|68757.9|68747.9|585
1598518500000|2020-08-27 08:55:00|68776.4|68766.4|68781.8|68771.8|68788.6|68778.6|68773.5|68763.5|513
1598518800000|2020-08-27 09:00:00|68781.6|68771.6|68782.4|68772.4|68785.1|68775.1|68774.3|68764.3|630
1598519100000|2020-08-27 09:05:00|68782.5|68772.5|68787.9|68777.9|68789.9|68779.9|68782.5|68772.5|433
1598519400000|2020-08-27 09:10:00|68787.5|68777.5|68787.5|68777.5|68789.7|68779.7|68781.8|68771.8|417
1598519700000|2020-08-27 09:15:00|68787.7|68777.7|68805.5|68795.5|68811.3|68801.3|68787.4|68777.4|516
1598520000000|2020-08-27 09:20:00|68805.2|68795.2|68804|68794|68811|68801|68801.2|68791.2|599
1598520300000|2020-08-27 09:25:00|68804.2|68794.2|68816.5|68806.5|68819.1|68809.1|68800.6|68790.6|590
1598520600000|2020-08-27 09:30:00|68816.6|68806.6|68807|68797|68820.4|68810.4|68803.1|68793.1|577
1598520900000|2020-08-27 09:35:00|68807.1|68797.1|68811.6|68801.6|68813|68803|68803.3|68793.3|535
1598521200000|2020-08-27 09:40:00|68811.7|68801.7|68817.5|68807.5|68820.4|68810.4|68808.6|68798.6|453
1598521500000|2020-08-27 09:45:00|68817.6|68807.6|68818.9|68808.9|68824|68814|68813|68803|508
1598521800000|2020-08-27 09:50:00|68819.3|68809.3|68816.7|68806.7|68819.8|68809.8|68808.9|68798.9|492
1598522100000|2020-08-27 09:55:00|68816.3|68806.3|68799.7|68789.7|68820.4|68810.4|68795.4|68785.4|521
1598522400000|2020-08-27 10:00:00|68799.3|68789.3|68812.6|68802.6|68813.5|68803.5|68796.1|68786.1|540
1598522700000|2020-08-27 10:05:00|68812.4|68802.4|68814.9|68804.9|68817.4|68807.4|68811.8|68801.8|391
1598523000000|2020-08-27 10:10:00|68815|68805|68817.8|68807.8|68821.1|68811.1|68815|68805|379
1598523300000|2020-08-27 10:15:00|68817.7|68807.7|68821.3|68811.3|68828.9|68814.2|68817.7|68805.4|374
1598523600000|2020-08-27 10:20:00|68821.1|68811.1|68814.5|68804.5|68831.4|68816.2|68813.7|68799.1|441
1598523900000|2020-08-27 10:25:00|68814.4|68804.4|68819|68809|68824.5|68814.5|68814.4|68804.4|414
1598524200000|2020-08-27 10:30:00|68818.8|68808.8|68831|68821|68832.3|68822.3|68818.2|68808.2|446
1598524500000|2020-08-27 10:35:00|68830.9|68820.9|68839.1|68829.1|68840.9|68830.9|68825.1|68815.1|510
1598524800000|2020-08-27 10:40:00|68839|68829|68837.7|68827.7|68844.7|68834.7|68832.2|68822.2|585
1598525100000|2020-08-27 10:45:00|68837.5|68827.5|68827.8|68817.8|68838.1|68828.1|68826.3|68816.3|521
1598525400000|2020-08-27 10:50:00|68827.7|68817.7|68835.7|68825.7|68836.8|68826.8|68825.9|68815.9|479
1598525700000|2020-08-27 10:55:00|68835.8|68825.8|68832.8|68822.8|68840|68830|68831.4|68821.4|484
1598526000000|2020-08-27 11:00:00|68832.9|68822.9|68843.6|68833.6|68844.6|68834.6|68832.1|68822.1|503
1598526300000|2020-08-27 11:05:00|68843.5|68833.5|68839.2|68829.2|68855.7|68845.7|68837.1|68827.1|556
1598526600000|2020-08-27 11:10:00|68839.1|68829.1|68840.7|68830.7|68852.8|68842.8|68838.6|68828.6|527
1598526900000|2020-08-27 11:15:00|68840.8|68830.8|68837.4|68827.4|68843.6|68833.6|68833.3|68823.3|514
1598527200000|2020-08-27 11:20:00|68837.3|68827.3|68826.6|68816.6|68841.3|68831.3|68825.7|68815.7|555
1598527500000|2020-08-27 11:25:00|68826.7|68816.7|68818.1|68808.1|68827.2|68817.2|68813.6|68803.6|553
1598527800000|2020-08-27 11:30:00|68818.2|68808.2|68825.3|68815.3|68829.6|68819.6|68817.7|68807.7|570
1598528100000|2020-08-27 11:35:00|68825.4|68815.4|68827.7|68817.7|68835.7|68825.7|68824.9|68814.9|480
1598528400000|2020-08-27 11:40:00|68827.8|68817.8|68825.8|68815.8|68828.7|68818.7|68824.4|68814.4|448
1598528700000|2020-08-27 11:45:00|68826.2|68816.2|68827.9|68817.9|68829.1|68819.1|68823.1|68813.1|490
1598529000000|2020-08-27 11:50:00|68827.8|68817.8|68830.5|68820.5|68836|68826|68824.3|68814.3|401
1598529300000|2020-08-27 11:55:00|68830.4|68820.4|68830.9|68820.9|68834.1|68824.1|68818.5|68808.5|546
1598529600000|2020-08-27 12:00:00|68830.8|68820.8|68840.2|68830.2|68840.8|68830.8|68823.5|68813.5|628
1598529900000|2020-08-27 12:05:00|68840.3|68830.3|68834.6|68824.6|68842.4|68832.4|68833.6|68823.6|532
1598530200000|2020-08-27 12:10:00|68834.7|68824.7|68838.2|68828.2|68841.5|68831.5|68832.3|68822.3|634
1598530500000|2020-08-27 12:15:00|68838.3|68828.3|68844.3|68834.3|68845.1|68835.1|68835.5|68825.5|607
1598530800000|2020-08-27 12:20:00|68844.9|68834.9|68834|68824|68852.4|68842.4|68833.7|68821.3|656
1598531100000|2020-08-27 12:25:00|68835|68825|68838.9|68818.9|68841.1|68827.5|68828|68814.3|531
1598531400000|2020-08-27 12:30:00|68838.6|68818.6|68836.7|68826.7|68842.5|68829.5|68829.5|68815.8|664
1598531700000|2020-08-27 12:35:00|68836.9|68826.9|68838.6|68828.6|68839.8|68829.8|68831.4|68821.4|619
1598532000000|2020-08-27 12:40:00|68838.7|68828.7|68831.9|68821.9|68844.6|68834.6|68831.4|68821.4|631
1598532300000|2020-08-27 12:45:00|68832.2|68822.2|68818.7|68808.7|68833.1|68823.1|68810.2|68800.2|702
1598532600000|2020-08-27 12:50:00|68819|68809|68815.6|68805.6|68824.2|68811|68803.8|68791.1|829
1598532900000|2020-08-27 12:55:00|68815.9|68805.9|68828.3|68818.3|68832.2|68822.2|68807.8|68797.8|780
1598533200000|2020-08-27 13:00:00|68828.8|68818.8|68813.1|68803.1|68833.9|68819.2|68809.9|68796.3|837
1598533500000|2020-08-27 13:05:00|68813.7|68803.7|68853.8|68833.8|68859.5|68839.5|68780.5|68760.5|970
1598533800000|2020-08-27 13:10:00|68854.5|68834.5|68780.3|68760.3|68854.8|68834.8|68777|68757|1108
1598534100000|2020-08-27 13:15:00|68780.8|68760.8|68720.6|68700.6|68782.6|68762.6|68720.6|68700.6|1126
1598534400000|2020-08-27 13:20:00|68721|68701|68757.1|68737.1|68758.6|68738.6|68696.8|68676.8|1121
1598534700000|2020-08-27 13:25:00|68757|68737|68757.4|68737.4|68773.6|68753.6|68738.8|68718.8|1109
1598535000000|2020-08-27 13:30:00|68757.1|68737.1|68822.9|68802.9|68834.3|68814.3|68748.8|68728.8|1109
1598535300000|2020-08-27 13:35:00|68823.8|68803.8|68859|68839|68869.1|68852.4|68813.5|68793.5|1116
1598535600000|2020-08-27 13:40:00|68858.8|68838.8|68833|68813|68861.3|68843.6|68831.5|68811.5|1081
1598535900000|2020-08-27 13:45:00|68834|68814|68852.1|68832.1|68882.8|68865.5|68833.1|68813.1|1102
1598536200000|2020-08-27 13:50:00|68851.4|68831.4|68832.5|68812.5|68857.4|68837.4|68828.5|68808.5|1058
1598536500000|2020-08-27 13:55:00|68831.6|68811.6|68828.4|68808.4|68850.8|68830.8|68823.7|68803.7|1036
1598536800000|2020-08-27 14:00:00|68828.5|68808.5|68868.7|68848.7|68876.8|68856.8|68827.5|68807.5|1104
1598537100000|2020-08-27 14:05:00|68868|68848|68890.1|68870.1|68893.6|68873.6|68861.4|68841.4|1091
1598537400000|2020-08-27 14:10:00|68889.7|68869.7|68885.8|68865.8|68908|68888|68884.7|68864.7|1074
1598537700000|2020-08-27 14:15:00|68886.3|68866.3|68860.6|68850.6|68895.5|68882.7|68857.8|68842.9|1016
1598538000000|2020-08-27 14:20:00|68860.7|68850.7|68862.2|68852.2|68886|68875.5|68859|68846.8|988
1598538300000|2020-08-27 14:25:00|68862.5|68852.5|68865.3|68855.3|68877.4|68864.2|68855.8|68842.5|1027
1598538600000|2020-08-27 14:30:00|68864.3|68854.3|68855.2|68845.2|68875.3|68861.9|68849.7|68839.7|926
1598538900000|2020-08-27 14:35:00|68855.9|68845.9|68863.7|68853.7|68864.5|68854.5|68848.8|68836|843
1598539200000|2020-08-27 14:40:00|68863.8|68853.8|68868.2|68858.2|68883.2|68867.6|68855.2|68845.2|894
1598539500000|2020-08-27 14:45:00|68868.6|68858.6|68889.5|68879.5|68899.9|68889.9|68868.6|68858.6|957
1598539800000|2020-08-27 14:50:00|68889.4|68879.4|68884.6|68864.6|68898.6|68885.2|68875.3|68860.7|957
1598540100000|2020-08-27 14:55:00|68879.5|68869.5|68892.2|68882.2|68906.3|68890.7|68866.3|68852.9|946
1598540400000|2020-08-27 15:00:00|68892.7|68882.7|68909|68899|68928.5|68913.5|68887.7|68873.1|897
1598540700000|2020-08-27 15:05:00|68909.1|68899.1|68908.9|68888.9|68916|68903|68897.9|68880.7|863
1598541000000|2020-08-27 15:10:00|68909|68889|68909.4|68899.4|68917.6|68903.8|68898.9|68883.7|769
1598541300000|2020-08-27 15:15:00|68908.5|68898.5|68910.6|68900.6|68925.2|68910|68901.4|68886.5|891
1598541600000|2020-08-27 15:20:00|68910.7|68900.7|68885.2|68875.2|68918.8|68905|68883.8|68868.3|880
1598541900000|2020-08-27 15:25:00|68884.9|68874.9|68878.1|68868.1|68886.5|68876.5|68865.1|68849.3|839
1598542200000|2020-08-27 15:30:00|68878|68868|68885.2|68875.2|68896.7|68882.2|68877.3|68866.4|812
1598542500000|2020-08-27 15:35:00|68885.3|68875.3|68849.7|68839.7|68886.6|68876.6|68849.5|68834.7|802
1598542800000|2020-08-27 15:40:00|68848.5|68838.5|68831.5|68821.5|68853.6|68841.1|68831.3|68821.3|819
1598543100000|2020-08-27 15:45:00|68831.7|68821.7|68838.9|68828.9|68839.5|68829.5|68824.8|68814.3|782
1598543400000|2020-08-27 15:50:00|68839.1|68829.1|68833.2|68823.2|68853.6|68843.6|68831.5|68818.3|742
1598543700000|2020-08-27 15:55:00|68833.3|68823.3|68840|68830|68846.7|68834.9|68829.5|68819.5|737
1598544000000|2020-08-27 16:00:00|68839.9|68829.9|68852.4|68842.4|68863.9|68853.9|68838.7|68828.7|727
1598544300000|2020-08-27 16:05:00|68851.9|68841.9|68841.1|68831.1|68852.1|68842.1|68840.7|68827.4|785
1598544600000|2020-08-27 16:10:00|68840.9|68830.9|68847.2|68827.2|68853.5|68838.2|68832.3|68818.6|817
1598544900000|2020-08-27 16:15:00|68847.3|68827.3|68843.7|68833.7|68851.7|68838.6|68835.6|68822.1|840
1598545200000|2020-08-27 16:20:00|68843.9|68833.9|68840.7|68830.7|68856.1|68846.1|68839.4|68825.9|855
1598545500000|2020-08-27 16:25:00|68841.1|68831.1|68863.5|68853.5|68863.5|68853.5|68837.4|68823|785
1598545800000|2020-08-27 16:30:00|68863.2|68853.2|68871.1|68861.1|68880.8|68867.2|68862.2|68849|863
1598546100000|2020-08-27 16:35:00|68871.4|68861.4|68881.9|68871.9|68899.2|68884|68868.9|68855|825
1598546400000|2020-08-27 16:40:00|68881.4|68871.4|68892|68882|68896.9|68885.9|68877.4|68866.8|818
1598546700000|2020-08-27 16:45:00|68892.1|68882.1|68915.9|68905.9|68915.9|68905.9|68890.7|68877.3|784
1598547000000|2020-08-27 16:50:00|68916.1|68906.1|68929.1|68919.1|68939|68926.8|68912.8|68902.8|804
1598547300000|2020-08-27 16:55:00|68929.2|68919.2|68938|68928|68939.3|68928.1|68917.1|68903.6|800
1598547600000|2020-08-27 17:00:00|68937.5|68927.5|68926.8|68916.8|68944.5|68932.8|68922.3|68912.3|879
1598547900000|2020-08-27 17:05:00|68926.5|68916.5|68920|68910|68938.3|68923.8|68912.9|68898.4|793
1598548200000|2020-08-27 17:10:00|68919.8|68909.8|68915.9|68905.9|68924.7|68909.8|68912.6|68898.6|594
1598548500000|2020-08-27 17:15:00|68916|68906|68907|68897|68920.7|68907|68900.4|68885.7|730
1598548800000|2020-08-27 17:20:00|68907.1|68897.1|68907.2|68897.2|68916|68900.9|68901|68886.6|769
1598549100000|2020-08-27 17:25:00|68907.1|68897.1|68891.4|68881.4|68912.2|68897.3|68891|68881|715
1598549400000|2020-08-27 17:30:00|68891.3|68881.3|68884|68874|68894.1|68884.1|68884|68870|661
1598549700000|2020-08-27 17:35:00|68883.9|68873.9|68878.4|68868.4|68885.1|68875.1|68875.5|68865.5|592
1598550000000|2020-08-27 17:40:00|68878.2|68868.2|68871.6|68861.6|68884|68873.9|68871.4|68859.3|664
1598550300000|2020-08-27 17:45:00|68871.5|68861.5|68862|68852|68877|68863.6|68860|68850|728
1598550600000|2020-08-27 17:50:00|68861.9|68851.9|68878.5|68868.5|68886.5|68874.1|68860.8|68850.8|674
1598550900000|2020-08-27 17:55:00|68878.6|68868.6|68863.8|68853.8|68878.6|68868.6|68857.3|68847.3|725
1598551200000|2020-08-27 18:00:00|68863.9|68853.9|68856.5|68846.5|68870.9|68858|68855.2|68840.9|696
1598551500000|2020-08-27 18:05:00|68856.6|68846.6|68860.2|68850.2|68861|68851|68853.9|68843.9|673
1598551800000|2020-08-27 18:10:00|68860|68850|68862.1|68852.1|68865.1|68852.8|68849.1|68834.1|658
1598552100000|2020-08-27 18:15:00|68862.3|68852.3|68863.6|68853.6|68872.5|68862.5|68858.7|68848.7|625
1598552400000|2020-08-27 18:20:00|68863.2|68853.2|68866.3|68856.3|68870|68858.1|68859.8|68849.7|606
1598552700000|2020-08-27 18:25:00|68866.2|68856.2|68861.1|68851.1|68870.1|68860.1|68856.5|68846.5|725
1598553000000|2020-08-27 18:30:00|68861.2|68851.2|68866.9|68856.9|68871|68861|68859.5|68847|720
1598553300000|2020-08-27 18:35:00|68866.4|68856.4|68867.4|68857.4|68868|68858|68860.9|68847.8|639
1598553600000|2020-08-27 18:40:00|68867.3|68857.3|68873.8|68863.8|68874|68864|68865.2|68855.2|530
1598553900000|2020-08-27 18:45:00|68873.6|68863.6|68879|68869|68881|68870.2|68871.1|68861|608
1598554200000|2020-08-27 18:50:00|68878.8|68868.8|68884|68874|68886.5|68876.5|68876.8|68862.8|558
1598554500000|2020-08-27 18:55:00|68884.1|68874.1|68883.9|68873.9|68888.2|68874.1|68877.1|68864.4|559
1598554800000|2020-08-27 19:00:00|68883.8|68873.8|68877.3|68867.3|68884.8|68874.1|68874.2|68859.8|653
1598555100000|2020-08-27 19:05:00|68877.4|68867.4|68885|68875|68890.4|68876.1|68876.6|68863.6|655
1598555400000|2020-08-27 19:10:00|68885.1|68875.1|68886.6|68876.6|68892.1|68878.5|68878.7|68863.8|698
1598555700000|2020-08-27 19:15:00|68886.7|68876.7|68880.4|68870.4|68889.5|68877.6|68877.1|68863.6|548
1598556000000|2020-08-27 19:20:00|68880.3|68870.3|68880.6|68860.6|68884.2|68871|68873.6|68858.7|487
1598556300000|2020-08-27 19:25:00|68880.7|68860.7|68885.3|68875.3|68893.5|68877.8|68875.4|68860.3|577
1598556600000|2020-08-27 19:30:00|68885.4|68875.4|68884|68874|68895.9|68881.5|68883.9|68870.5|465
1598556900000|2020-08-27 19:35:00|68883.9|68873.9|68879.7|68869.7|68887.9|68874.1|68878.5|68863.2|540
1598557200000|2020-08-27 19:40:00|68880.7|68870.7|68884|68874|68885.4|68875.4|68878|68862.9|569
1598557500000|2020-08-27 19:45:00|68883.9|68873.9|68888.8|68878.8|68889|68879|68880.2|68864.8|531
1598557800000|2020-08-27 19:50:00|68895.7|68875.7|68896.9|68886.9|68907.2|68892.8|68889.5|68874.9|757
1598558100000|2020-08-27 19:55:00|68896.6|68886.6|68894.4|68884.4|68903.1|68888|68892.9|68879.7|494
1598558400000|2020-08-27 20:00:00|68894.6|68884.6|68901.4|68881.4|68903|68888.2|68894.4|68881|175
1598558700000|2020-08-27 20:05:00|68901.3|68881.3|68889.9|68879.9|68901.5|68886.6|68889.5|68875.3|199
1598559000000|2020-08-27 20:10:00|68889.4|68879.4|68888.8|68878.8|68895|68879.8|68888|68871.5|258
1598559300000|2020-08-27 20:15:00|68888.9|68878.9|68892.5|68872.5|68894.3|68879.2|68887.1|68871.3|262
1598559600000|2020-08-27 20:20:00|68892.4|68872.4|68885.9|68865.9|68892.9|68877.8|68881.9|68865|255
1598559900000|2020-08-27 20:25:00|68886.2|68866.2|68888.8|68868.8|68889.6|68873.6|68880.7|68864.1|321
1598560200000|2020-08-27 20:30:00|68888.5|68868.5|68884.9|68864.9|68892|68872|68884.4|68864.4|310
1598560500000|2020-08-27 20:35:00|68885.1|68865.1|68886.4|68866.4|68887.8|68867.8|68883.1|68863.1|283
1598560800000|2020-08-27 20:40:00|68886.2|68866.2|68883.9|68863.9|68886.9|68866.9|68881.4|68861.4|293
1598561100000|2020-08-27 20:45:00|68883.2|68863.2|68890.1|68870.1|68893.4|68873.4|68877.2|68857.2|354
1598561400000|2020-08-27 20:50:00|68890|68870|68895.9|68875.9|68899.6|68879.6|68887.7|68867.7|213
1598561700000|2020-08-27 20:55:00|68896|68876|68897.2|68877.2|68899.8|68879.8|68891.9|68871.9|280
1598562000000|2020-08-27 21:00:00|68908.4|68863.5|68888.1|68849.2|68908.4|68874.7|68888.1|68844.2|36
1598562300000|2020-08-27 21:05:00|68922.7|68812.6|68885.3|68853.2|68922.7|68853.2|68885.3|68812.6|122
1598562600000|2020-08-27 21:10:00|68900.8|68838.1|68897|68841.7|68912.6|68853.1|68885.4|68826.6|79
1598562900000|2020-08-27 21:15:00|68891.2|68847.4|68902.7|68835.9|68912.6|68853.1|68885.4|68825.5|65
1598563200000|2020-08-27 21:20:00|68897|68841.7|68907.1|68829|68915.9|68853.1|68885.4|68824.1|92
1598563500000|2020-08-27 21:25:00|68889.1|68848.4|68897.2|68839.1|68915.8|68848.4|68889.1|68813|108
1598563800000|2020-08-27 21:30:00|68898.5|68838.3|68902.9|68834.7|68913.2|68848|68897|68827.6|341
1598564100000|2020-08-27 21:35:00|68899|68831.6|68907.4|68831|68918.4|68846.3|68892.3|68822.7|393
1598564400000|2020-08-27 21:40:00|68898.2|68838.8|68913.5|68820.8|68919.2|68842.2|68892.3|68819.1|348
1598564700000|2020-08-27 21:45:00|68908.7|68828.7|68915.4|68821.1|68922|68839.9|68892.3|68817.6|209
1598565000000|2020-08-27 21:50:00|68907.7|68828.2|68892.3|68829.9|68920.9|68846.2|68892.3|68817.1|153
1598565300000|2020-08-27 21:55:00|68910.9|68821.8|68913.5|68831.1|68920.2|68837.4|68892.3|68819.2|201
1598565600000|2020-08-27 22:00:00|68909.8|68833.8|68893.8|68842.3|68909.8|68855.7|68874.7|68831.5|509
1598565900000|2020-08-27 22:05:00|68892.7|68843.1|68880.5|68843.6|68899|68855.2|68860.7|68830.2|397
1598566200000|2020-08-27 22:10:00|68882.5|68842.9|68881.1|68847|68888.3|68847|68861.5|68826.7|427
1598566500000|2020-08-27 22:15:00|68880.9|68847.3|68872.6|68852.6|68881.2|68855.6|68868.1|68846.7|338
1598566800000|2020-08-27 22:20:00|68871.1|68851.1|68864.3|68844.3|68878.8|68856.4|68861.5|68836.6|356
1598567100000|2020-08-27 22:25:00|68864.1|68844.1|68875.2|68842.1|68881.6|68850.8|68861.5|68841.2|201
1598567400000|2020-08-27 22:30:00|68873.6|68842.6|68874.8|68854.8|68888.7|68855.7|68863.4|68840.5|286
1598567700000|2020-08-27 22:35:00|68874.2|68854.2|68874.1|68854.1|68881.5|68856.9|68871.1|68846.2|188
1598568000000|2020-08-27 22:40:00|68873|68853|68873.1|68853.1|68883.5|68857|68871.4|68848.8|209
1598568300000|2020-08-27 22:45:00|68873.3|68853.3|68878.8|68858.8|68882.6|68862.6|68872.8|68852.8|241
1598568600000|2020-08-27 22:50:00|68878.7|68858.7|68874.1|68854.1|68882|68862|68874.1|68854.1|330
1598568900000|2020-08-27 22:55:00|68874|68854|68869.7|68849.7|68874.9|68854.9|68869|68849|327
1598569200000|2020-08-27 23:00:00|68865.4|68845.4|68874.9|68854.9|68879.3|68859.3|68865.4|68845.4|385
1598569500000|2020-08-27 23:05:00|68875.1|68855.1|68872.6|68852.6|68876.8|68856.8|68872.1|68852.1|243
1598569800000|2020-08-27 23:10:00|68873.1|68853.1|68873.8|68853.8|68877.1|68857.1|68870.4|68850.4|251
1598570100000|2020-08-27 23:15:00|68873.9|68853.9|68871.5|68851.5|68875.9|68855.9|68870|68850|279
1598570400000|2020-08-27 23:20:00|68871.6|68851.6|68892|68872|68909.1|68881.8|68871.4|68851.4|396
1598570700000|2020-08-27 23:25:00|68892.5|68872.5|68892.2|68872.2|68896.3|68876.3|68890.8|68870.8|287
1598571000000|2020-08-27 23:30:00|68892.3|68872.3|68881.8|68861.8|68893|68873|68880.5|68860.5|315
1598571300000|2020-08-27 23:35:00|68882.1|68862.1|68880.2|68860.2|68883.1|68863.1|68879.6|68859.6|546
1598571600000|2020-08-27 23:40:00|68880.5|68860.5|68879.9|68859.9|68882.4|68862.4|68878.3|68858.3|427
1598571900000|2020-08-27 23:45:00|68880.1|68860.1|68866.5|68846.5|68881.3|68861.3|68864.7|68844.7|466
1598572200000|2020-08-27 23:50:00|68867|68847|68871.8|68851.8|68877.5|68857.5|68864.9|68844.9|617
1598572500000|2020-08-27 23:55:00|68871.9|68851.9|68861.3|68841.3|68883.5|68863.5|68852.5|68832.5|647
1598572800000|2020-08-28 00:00:00|68860.8|68840.8|68874.4|68854.4|68877|68857|68840.7|68820.7|774
1598573100000|2020-08-28 00:05:00|68874.5|68854.5|68869.9|68849.9|68876.6|68861.2|68858.1|68842.5|555
1598573400000|2020-08-28 00:10:00|68869.7|68849.7|68867|68847|68881.8|68866.8|68862.2|68846.9|481
1598573700000|2020-08-28 00:15:00|68867.1|68847.1|68860.7|68840.7|68868.6|68853.2|68859.2|68839.2|458
1598574000000|2020-08-28 00:20:00|68860.8|68840.8|68842.9|68832.9|68861.3|68841.3|68841.6|68825.9|488
1598574300000|2020-08-28 00:25:00|68842.6|68832.6|68856.4|68836.4|68857.1|68841.7|68842.2|68829.7|347
1598574600000|2020-08-28 00:30:00|68856.3|68836.3|68831.7|68811.7|68857.5|68842.8|68830.7|68810.7|532
1598574900000|2020-08-28 00:35:00|68831.5|68811.5|68840.6|68820.6|68841.5|68825.5|68826.4|68807.1|406
1598575200000|2020-08-28 00:40:00|68840.5|68820.5|68857.5|68837.5|68859|68839|68830|68815.4|580
1598575500000|2020-08-28 00:45:00|68856.8|68836.8|68861.4|68841.4|68862.9|68846.5|68848.4|68833.2|513
1598575800000|2020-08-28 00:50:00|68861.7|68841.7|68845.7|68835.7|68864|68846.4|68845.7|68831.4|535
1598576100000|2020-08-28 00:55:00|68847.3|68837.3|68847.1|68837.1|68860.7|68845.9|68845.1|68831.3|441
1598576400000|2020-08-28 01:00:00|68846.5|68836.5|68840.2|68820.2|68855.3|68841.3|68830.4|68817.4|599
1598576700000|2020-08-28 01:05:00|68840.3|68820.3|68841|68831|68850.9|68837.1|68834.4|68819.6|664
1598577000000|2020-08-28 01:10:00|68842.3|68832.3|68831.9|68811.9|68842.7|68832.7|68829.7|68809.7|660
1598577300000|2020-08-28 01:15:00|68831.7|68811.7|68840.4|68820.4|68842.3|68824.2|68820.8|68800.8|673
1598577600000|2020-08-28 01:20:00|68840.1|68820.1|68837.6|68817.6|68844|68832.7|68830.7|68817.5|644
1598577900000|2020-08-28 01:25:00|68837.7|68817.7|68827.4|68817.4|68841.1|68828.3|68824.1|68814.1|709
1598578200000|2020-08-28 01:30:00|68827.3|68817.3|68800.9|68790.9|68839.8|68826.7|68800.9|68785|870
1598578500000|2020-08-28 01:35:00|68801|68791|68807.8|68797.8|68813.1|68801.9|68791|68777|799
1598578800000|2020-08-28 01:40:00|68807.6|68797.6|68791.2|68781.2|68807.8|68797.8|68784.9|68774.2|747
1598579100000|2020-08-28 01:45:00|68791.7|68781.7|68802.1|68792.1|68808.4|68798.4|68790.1|68780.1|644
1598579400000|2020-08-28 01:50:00|68802|68792|68770.6|68760.6|68802|68792|68769.5|68757.7|780
1598579700000|2020-08-28 01:55:00|68771.2|68761.2|68766.3|68756.3|68774.3|68764.3|68755.4|68745.4|820
1598580000000|2020-08-28 02:00:00|68766.1|68756.1|68770.3|68760.3|68777.3|68767.3|68760.7|68750.7|687
1598580300000|2020-08-28 02:05:00|68770.4|68760.4|68773.8|68763.8|68779.1|68769.1|68761.8|68751.8|602
1598580600000|2020-08-28 02:10:00|68773.9|68763.9|68781.9|68771.9|68782.6|68772.6|68772.1|68762.1|573
1598580900000|2020-08-28 02:15:00|68781.7|68771.7|68785.7|68775.7|68786.6|68776.6|68772.4|68762.4|674
1598581200000|2020-08-28 02:20:00|68786.3|68776.3|68789.2|68779.2|68794.8|68784.8|68784|68774|665
1598581500000|2020-08-28 02:25:00|68789.4|68779.4|68780.6|68770.6|68789.4|68779.4|68777.9|68767.9|615
1598581800000|2020-08-28 02:30:00|68780.7|68770.7|68771.4|68761.4|68781|68771|68764.5|68754.5|612
1598582100000|2020-08-28 02:35:00|68771.5|68761.5|68749.5|68739.5|68772.1|68762.1|68745|68735|618
1598582400000|2020-08-28 02:40:00|68749.1|68739.1|68777.2|68767.2|68781.2|68771.2|68746.2|68736.2|731
1598582700000|2020-08-28 02:45:00|68777.3|68767.3|68768.1|68758.1|68777.3|68767.3|68757.5|68747.5|672
1598583000000|2020-08-28 02:50:00|68768|68758|68762.4|68752.4|68771.1|68761.1|68754.8|68744.8|654
1598583300000|2020-08-28 02:55:00|68762.8|68752.8|68763.9|68753.9|68768.5|68758.5|68760.1|68750.1|609
1598583600000|2020-08-28 03:00:00|68763.7|68753.7|68733.2|68723.2|68764.7|68754.7|68720|68710|802
1598583900000|2020-08-28 03:05:00|68733.1|68723.1|68736.1|68726.1|68737.8|68727.8|68724.7|68714.7|716
1598584200000|2020-08-28 03:10:00|68735.9|68725.9|68735.4|68725.4|68738.2|68728.2|68727.4|68717.4|628
1598584500000|2020-08-28 03:15:00|68735.3|68725.3|68721|68711|68735.3|68725.3|68720.2|68710.2|696
1598584800000|2020-08-28 03:20:00|68721.1|68711.1|68729.8|68719.8|68731.9|68721.9|68712.7|68702.7|652
1598585100000|2020-08-28 03:25:00|68730.4|68720.4|68727.5|68717.5|68737.9|68727.9|68724.8|68714.8|568
1598585400000|2020-08-28 03:30:00|68727.1|68717.1|68732.8|68722.8|68737.5|68727.5|68722|68712|628
1598585700000|2020-08-28 03:35:00|68732.7|68722.7|68739.7|68729.7|68739.7|68729.7|68726.4|68716.4|547
1598586000000|2020-08-28 03:40:00|68739.6|68729.6|68737.4|68727.4|68743|68733|68729.9|68719.9|528
1598586300000|2020-08-28 03:45:00|68736.9|68726.9|68731.9|68721.9|68737.9|68727.9|68715.3|68705.3|593
1598586600000|2020-08-28 03:50:00|68731.8|68721.8|68725.7|68715.7|68732.2|68722.2|68720.3|68710.3|507
1598586900000|2020-08-28 03:55:00|68725.8|68715.8|68727.8|68717.8|68731|68721|68724.6|68714.6|539
1598587200000|2020-08-28 04:00:00|68727.9|68717.9|68727.4|68717.4|68728.3|68718.3|68720.5|68710.5|537
1598587500000|2020-08-28 04:05:00|68727.5|68717.5|68734.5|68724.5|68735|68725|68725.9|68715.9|398
1598587800000|2020-08-28 04:10:00|68734.7|68724.7|68729.9|68719.9|68736.9|68726.9|68727.7|68717.7|389
1598588100000|2020-08-28 04:15:00|68729.8|68719.8|68732.3|68722.3|68732.4|68722.4|68723.4|68713.4|413
1598588400000|2020-08-28 04:20:00|68732.2|68722.2|68735.1|68725.1|68738.8|68728.8|68731.4|68721.4|375
1598588700000|2020-08-28 04:25:00|68735.5|68725.5|68738.9|68728.9|68741.7|68731.7|68734.7|68724.7|344
1598589000000|2020-08-28 04:30:00|68739.2|68729.2|68748.4|68738.4|68753.9|68743.9|68739.2|68729.2|484
1598589300000|2020-08-28 04:35:00|68748.8|68738.8|68742.5|68732.5|68750.2|68740.2|68741.1|68731.1|394
1598589600000|2020-08-28 04:40:00|68742.3|68732.3|68725.4|68715.4|68744|68734|68720.9|68710.9|535
1598589900000|2020-08-28 04:45:00|68725.9|68715.9|68717.8|68707.8|68730.2|68720.2|68717.6|68707.6|528
1598590200000|2020-08-28 04:50:00|68718|68708|68715.3|68705.3|68719|68709|68714.8|68704.8|421
1598590500000|2020-08-28 04:55:00|68715.4|68705.4|68714.4|68704.4|68720.7|68710.7|68711.5|68701.5|452
1598590800000|2020-08-28 05:00:00|68715.1|68705.1|68718.7|68708.7|68723|68713|68707.4|68697.4|705
1598591100000|2020-08-28 05:05:00|68718.8|68708.8|68738.7|68718.7|68740.7|68726.6|68710|68698.3|794
1598591400000|2020-08-28 05:10:00|68734.5|68724.5|68732.2|68722.2|68744.9|68731.4|68725.5|68713.8|979
1598591700000|2020-08-28 05:15:00|68732.3|68722.3|68720.4|68710.4|68734.6|68724.6|68712.7|68702.7|847
1598592000000|2020-08-28 05:20:00|68720.3|68710.3|68712|68702|68720.5|68710.5|68704.9|68694.9|719
1598592300000|2020-08-28 05:25:00|68712.3|68702.3|68721.6|68711.6|68722.4|68712.4|68711.4|68701.4|706
1598592600000|2020-08-28 05:30:00|68721.5|68711.5|68735.5|68725.5|68736.9|68726.9|68717.1|68707.1|649
1598592900000|2020-08-28 05:35:00|68735.1|68725.1|68727.9|68717.9|68735.4|68725.4|68722|68712|641
1598593200000|2020-08-28 05:40:00|68727.7|68717.7|68720.2|68710.2|68731.9|68721.9|68718|68708|674
1598593500000|2020-08-28 05:45:00|68719.6|68709.6|68721.6|68711.6|68737.7|68727.7|68715.5|68705.5|770
1598593800000|2020-08-28 05:50:00|68721.8|68711.8|68688.5|68678.5|68725.8|68715.8|68687.3|68676.9|753
1598594100000|2020-08-28 05:55:00|68688.6|68678.6|68682.5|68672.5|68689.6|68679.6|68677.9|68667.9|765
1598594400000|2020-08-28 06:00:00|68682.4|68672.4|68670.7|68660.7|68692.5|68682.5|68665.6|68655.6|822
1598594700000|2020-08-28 06:05:00|68670.3|68660.3|68682.9|68672.9|68687.4|68677.4|68662.6|68652.6|793
1598595000000|2020-08-28 06:10:00|68682.8|68672.8|68685.8|68675.8|68689.4|68679.4|68676.9|68666.9|695
1598595300000|2020-08-28 06:15:00|68685.4|68675.4|68672.4|68662.4|68700.4|68690.4|68672.2|68662.2|762
1598595600000|2020-08-28 06:20:00|68672.6|68662.6|68655.7|68645.7|68675.1|68665.1|68653.6|68643.6|711
1598595900000|2020-08-28 06:25:00|68655.2|68645.2|68662|68652|68664|68654|68649.8|68639.8|682
1598596200000|2020-08-28 06:30:00|68662.1|68652.1|68664.9|68654.9|68673.8|68663.8|68646|68636|745
1598596500000|2020-08-28 06:35:00|68665.2|68655.2|68653.6|68643.6|68673.8|68663.8|68651.3|68641.3|719
1598596800000|2020-08-28 06:40:00|68653.8|68643.8|68656|68646|68667.5|68657.5|68651|68641|733
1598597100000|2020-08-28 06:45:00|68656.1|68646.1|68665.9|68655.9|68675.3|68665.3|68653.3|68643.3|766
1598597400000|2020-08-28 06:50:00|68666.1|68656.1|68684.9|68674.9|68690.5|68680.5|68664.2|68654.2|759
1598597700000|2020-08-28 06:55:00|68685.4|68675.4|68648.4|68638.4|68685.4|68675.4|68635.7|68625.7|792
1598598000000|2020-08-28 07:00:00|68648.2|68638.2|68634.3|68624.3|68654.4|68644.4|68629.4|68619.4|822
1598598300000|2020-08-28 07:05:00|68634.1|68624.1|68638.4|68628.4|68648.5|68638.5|68619.9|68609.9|863
1598598600000|2020-08-28 07:10:00|68638.3|68628.3|68644.3|68634.3|68652.3|68642.2|68633|68623|820
1598598900000|2020-08-28 07:15:00|68644.4|68634.4|68624|68614|68647.8|68637.8|68620.1|68610.1|767
1598599200000|2020-08-28 07:20:00|68624.2|68614.2|68629.5|68619.5|68641.1|68631.1|68624.1|68614.1|746
1598599500000|2020-08-28 07:25:00|68629.9|68619.9|68638.7|68628.7|68649.4|68639.4|68624.7|68614.7|740
1598599800000|2020-08-28 07:30:00|68638|68628|68641.1|68631.1|68644.4|68634.4|68619.7|68609.7|791
1598600100000|2020-08-28 07:35:00|68641.6|68631.6|68631.8|68621.8|68650.7|68640.7|68631.2|68621.2|710
1598600400000|2020-08-28 07:40:00|68631.9|68621.9|68632|68622|68639.5|68629.5|68615.9|68605.9|777
1598600700000|2020-08-28 07:45:00|68631.5|68621.5|68654.6|68644.6|68662.4|68652.4|68626.7|68616.7|766
1598601000000|2020-08-28 07:50:00|68653.8|68643.8|68644.7|68634.7|68663.8|68653.8|68641|68631|675
1598601300000|2020-08-28 07:55:00|68644.6|68634.6|68642.5|68632.5|68647.8|68637.8|68630.3|68620.3|716
1598601600000|2020-08-28 08:00:00|68642.6|68632.6|68652.8|68642.8|68655.5|68645.5|68639.1|68629.1|752
1598601900000|2020-08-28 08:05:00|68652.7|68642.7|68661.1|68651.1|68662.5|68652.5|68646.3|68636.3|677
1598602200000|2020-08-28 08:10:00|68661|68651|68654.3|68644.3|68672|68662|68651.3|68641.3|696
1598602500000|2020-08-28 08:15:00|68652.7|68642.7|68638.3|68628.3|68654.7|68644.7|68637.7|68627.7|803
1598602800000|2020-08-28 08:20:00|68638.1|68628.1|68654.4|68644.4|68661|68651|68635.9|68625.9|754
1598603100000|2020-08-28 08:25:00|68654.5|68644.5|68631.6|68621.6|68663.8|68653.8|68631.5|68621.5|745
1598603400000|2020-08-28 08:30:00|68632|68622|68620.1|68610.1|68635.7|68625.7|68616|68606|763
1598603700000|2020-08-28 08:35:00|68620.3|68610.3|68624.2|68614.2|68624.8|68614.8|68610.3|68600.3|700
1598604000000|2020-08-28 08:40:00|68624.1|68614.1|68624|68614|68630.9|68620.9|68621|68611|633
1598604300000|2020-08-28 08:45:00|68624.2|68614.2|68627.1|68617.1|68630.2|68620.2|68623.7|68613.7|554
1598604600000|2020-08-28 08:50:00|68626.8|68616.8|68615.7|68605.7|68628.1|68618.1|68611.7|68601.7|601
1598604900000|2020-08-28 08:55:00|68614.8|68604.8|68616.8|68606.8|68623.4|68613.4|68612.1|68602.1|550
1598605200000|2020-08-28 09:00:00|68616.9|68606.9|68607.8|68597.8|68616.9|68606.9|68605.8|68595.8|588
1598605500000|2020-08-28 09:05:00|68608.1|68598.1|68589.8|68579.8|68608.1|68598.1|68584.9|68573.6|720
1598605800000|2020-08-28 09:10:00|68589|68579|68595.7|68585.7|68604.3|68594.3|68588.2|68578.2|802
1598606100000|2020-08-28 09:15:00|68595.5|68585.5|68588.2|68578.2|68598|68588|68584.2|68574.2|761
1598606400000|2020-08-28 09:20:00|68587.6|68577.6|68588.8|68578.8|68596|68586|68583.6|68573.6|676
1598606700000|2020-08-28 09:25:00|68588|68578|68618.9|68608.9|68629.4|68619.4|68587.1|68577.1|763
1598607000000|2020-08-28 09:30:00|68619|68609|68606.8|68596.8|68632.4|68620.3|68605.9|68592.8|703
1598607300000|2020-08-28 09:35:00|68606.9|68596.9|68597.8|68587.8|68614|68604|68593.2|68581.5|633
1598607600000|2020-08-28 09:40:00|68597.9|68587.9|68607|68597|68615.9|68601.5|68597.7|68587.7|643
1598607900000|2020-08-28 09:45:00|68606.8|68596.8|68617.9|68607.9|68618.3|68608.3|68606.4|68596.4|597
1598608200000|2020-08-28 09:50:00|68617.3|68607.3|68614|68604|68617.3|68607.3|68608.7|68598.7|661
1598608500000|2020-08-28 09:55:00|68613.8|68603.8|68618.4|68608.4|68628|68618|68609.8|68599.8|646
1598608800000|2020-08-28 10:00:00|68618.7|68608.7|68620|68610|68627.4|68617.4|68612.8|68598.1|642
1598609100000|2020-08-28 10:05:00|68620.1|68610.1|68631.9|68621.9|68638.3|68628.3|68620|68610|599
1598609400000|2020-08-28 10:10:00|68631.8|68621.8|68623.6|68613.6|68637.6|68627.6|68621.3|68611.3|586
1598609700000|2020-08-28 10:15:00|68624.7|68614.7|68635.3|68625.3|68637.1|68627.1|68623.6|68613.6|483
1598610000000|2020-08-28 10:20:00|68635.2|68625.2|68641.8|68631.8|68644.5|68634.5|68633.3|68623.3|637
1598610300000|2020-08-28 10:25:00|68641.6|68631.6|68639.8|68629.8|68644.2|68634.2|68632.1|68622.1|564
1598610600000|2020-08-28 10:30:00|68640|68630|68639.7|68629.7|68640.9|68630.9|68633.7|68623.7|513
1598610900000|2020-08-28 10:35:00|68639.6|68629.6|68635.5|68625.5|68646|68636|68634.7|68620.9|479
1598611200000|2020-08-28 10:40:00|68635.6|68625.6|68630.9|68620.9|68635.8|68625.8|68626.8|68616.8|495
1598611500000|2020-08-28 10:45:00|68630.6|68620.6|68626.3|68616.3|68632.9|68622.9|68624.3|68614.3|540
1598611800000|2020-08-28 10:50:00|68626.1|68616.1|68636.6|68626.6|68637.3|68627.3|68626.1|68616.1|507
1598612100000|2020-08-28 10:55:00|68636.7|68626.7|68639.4|68629.4|68640.9|68630.9|68633.9|68623.9|467
1598612400000|2020-08-28 11:00:00|68639.5|68629.5|68639.8|68629.8|68645.1|68635.1|68633.7|68623.7|595
1598612700000|2020-08-28 11:05:00|68640.1|68630.1|68628.2|68618.2|68641.4|68631.4|68625.6|68612|636
1598613000000|2020-08-28 11:10:00|68628.1|68618.1|68628.5|68618.5|68629.7|68619.7|68615.4|68605.4|550
1598613300000|2020-08-28 11:15:00|68628.6|68618.6|68633.8|68623.8|68639.3|68629.3|68628|68618|507
1598613600000|2020-08-28 11:20:00|68633.6|68623.6|68637.4|68627.4|68641.5|68631.5|68633.6|68623.6|375
1598613900000|2020-08-28 11:25:00|68637.7|68627.7|68624.4|68614.4|68637.9|68627.9|68622|68612|447
1598614200000|2020-08-28 11:30:00|68624.5|68614.5|68622|68612|68625.7|68615.7|68614.2|68604.2|625
1598614500000|2020-08-28 11:35:00|68622.1|68612.1|68624.2|68614.2|68630.3|68620.3|68618.8|68608.7|537
1598614800000|2020-08-28 11:40:00|68624.1|68614.1|68615.5|68605.5|68632|68622|68611.3|68601.3|633
1598615100000|2020-08-28 11:45:00|68615.6|68605.6|68611.8|68601.8|68621.8|68611.8|68607.1|68595.3|623
1598615400000|2020-08-28 11:50:00|68611.6|68601.6|68612.7|68602.7|68624.3|68611|68610.3|68600.3|502
1598615700000|2020-08-28 11:55:00|68612.8|68602.8|68604.5|68594.5|68613.4|68603.4|68602|68592|532
1598616000000|2020-08-28 12:00:00|68604.6|68594.6|68594.6|68584.6|68607.7|68597.7|68593.9|68583.9|610
1598616300000|2020-08-28 12:05:00|68595.2|68585.2|68596.2|68586.2|68598.9|68586.5|68586.3|68576|666
1598616600000|2020-08-28 12:10:00|68596.1|68586.1|68590.6|68580.6|68599|68589|68584.4|68574.4|576
1598616900000|2020-08-28 12:15:00|68590.7|68580.7|68590.5|68580.5|68597.5|68587.5|68585.1|68571.1|542
1598617200000|2020-08-28 12:20:00|68590.8|68580.8|68606.1|68596.1|68608.4|68598.4|68587.2|68577.2|602
1598617500000|2020-08-28 12:25:00|68605.9|68595.9|68612.4|68592.4|68614.2|68598.5|68599.2|68583.6|491
1598617800000|2020-08-28 12:30:00|68612.5|68592.5|68634.9|68614.9|68640.7|68623.6|68602.2|68585.9|843
1598618100000|2020-08-28 12:35:00|68635|68615|68642.7|68632.7|68646.8|68635.1|68622.8|68608.1|835
1598618400000|2020-08-28 12:40:00|68643|68633|68632.4|68622.4|68645.3|68633.4|68626.9|68613.1|733
1598618700000|2020-08-28 12:45:00|68632.1|68622.1|68639.2|68629.2|68641.1|68629.3|68630|68616.3|708
1598619000000|2020-08-28 12:50:00|68639.3|68629.3|68659.5|68649.5|68666.5|68655|68638.5|68628.5|840
1598619300000|2020-08-28 12:55:00|68659|68649|68660.8|68650.8|68677.1|68665.7|68650.5|68640.5|809
1598619600000|2020-08-28 13:00:00|68660.7|68650.7|68660.9|68650.9|68674.5|68664.5|68647.6|68637.6|869
1598619900000|2020-08-28 13:05:00|68659.8|68649.8|68671.1|68661.1|68679.5|68669.5|68657.5|68647.5|848
1598620200000|2020-08-28 13:10:00|68671.9|68661.9|68657.5|68647.5|68675|68665|68656.4|68646.4|739
1598620500000|2020-08-28 13:15:00|68657.3|68647.3|68655|68645|68659.1|68648.3|68646.9|68634.5|748
1598620800000|2020-08-28 13:20:00|68654.6|68644.6|68648.3|68638.3|68660.1|68650.1|68647.9|68637.9|729
1598621100000|2020-08-28 13:25:00|68648.4|68638.4|68655.1|68645.1|68662.6|68652.6|68647.7|68637.7|793
1598621400000|2020-08-28 13:30:00|68655|68645|68644.7|68634.7|68668.1|68658.1|68641.3|68631.3|911
1598621700000|2020-08-28 13:35:00|68645.6|68635.6|68675.8|68665.8|68676.1|68666.1|68640.3|68630.3|785
1598622000000|2020-08-28 13:40:00|68676.2|68666.2|68666.9|68646.9|68690.5|68677.4|68662|68646|685
1598622300000|2020-08-28 13:45:00|68667.8|68647.8|68675.1|68665.1|68675.3|68665.3|68658.9|68644.4|834
1598622600000|2020-08-28 13:50:00|68674.6|68664.6|68680.3|68670.3|68681.5|68671.5|68670.2|68660.2|833
1598622900000|2020-08-28 13:55:00|68680.4|68670.4|68687.8|68667.8|68688.3|68673.6|68670.5|68659.8|671
1598623200000|2020-08-28 14:00:00|68687.7|68667.7|68690.1|68680.1|68693.6|68683.6|68679.3|68666|693
1598623500000|2020-08-28 14:05:00|68690|68680|68696.9|68686.9|68707|68697|68679.5|68669.5|804
1598623800000|2020-08-28 14:10:00|68697.6|68687.6|68688.9|68678.9|68701.6|68691.6|68686.4|68676.4|829
1598624100000|2020-08-28 14:15:00|68689.1|68679.1|68683.4|68673.4|68698.6|68687.9|68682.8|68672.8|848
1598624400000|2020-08-28 14:20:00|68683.2|68673.2|68691.1|68681.1|68697.3|68687.3|68669.6|68659.4|819
1598624700000|2020-08-28 14:25:00|68690.9|68680.9|68653.1|68643.1|68691|68681|68650.1|68640.1|772
1598625000000|2020-08-28 14:30:00|68652.5|68642.5|68660.2|68650.2|68680.1|68665.8|68652.5|68642.5|894
1598625300000|2020-08-28 14:35:00|68660.3|68650.3|68655.2|68645.2|68678.4|68668.4|68651.1|68636.7|870
1598625600000|2020-08-28 14:40:00|68655.6|68645.6|68649.2|68639.2|68656.3|68646.3|68637.7|68625.8|854
1598625900000|2020-08-28 14:45:00|68649.3|68639.3|68630.7|68620.7|68649.4|68639.4|68629.9|68619.9|816
1598626200000|2020-08-28 14:50:00|68630.6|68620.6|68618.3|68608.3|68636.8|68626.8|68617.4|68607.4|784
1598626500000|2020-08-28 14:55:00|68618.2|68608.2|68645.5|68635.5|68654.5|68643.2|68615.8|68605.8|860
1598626800000|2020-08-28 15:00:00|68645.8|68635.8|68646.9|68636.9|68658.2|68643.3|68640.6|68627.4|826
1598627100000|2020-08-28 15:05:00|68646.8|68636.8|68631.6|68621.6|68647.3|68637.3|68628.6|68617.3|715
1598627400000|2020-08-28 15:10:00|68631.5|68621.5|68618.4|68608.4|68635|68625|68617.9|68607.9|655
1598627700000|2020-08-28 15:15:00|68618.3|68608.3|68645.3|68635.3|68647.9|68636|68610.5|68597.2|792
1598628000000|2020-08-28 15:20:00|68645.1|68635.1|68633.3|68623.3|68655.1|68641.8|68632.6|68619.5|660
1598628300000|2020-08-28 15:25:00|68633.4|68623.4|68624.8|68614.8|68637|68625.2|68624.1|68612.3|686
1598628600000|2020-08-28 15:30:00|68624.6|68614.6|68622.6|68612.6|68629.5|68619.5|68621|68611|715
1598628900000|2020-08-28 15:35:00|68622.8|68612.8|68614.9|68604.9|68625.2|68615.2|68609.1|68599.1|811
1598629200000|2020-08-28 15:40:00|68614.7|68604.7|68613.9|68603.9|68618.7|68608.7|68609.3|68599.3|595
1598629500000|2020-08-28 15:45:00|68613.7|68603.7|68620.5|68610.5|68624.9|68612.2|68610.7|68598.4|650
1598629800000|2020-08-28 15:50:00|68620.6|68610.6|68623.9|68613.9|68626.7|68615.6|68617.4|68606.3|593
1598630100000|2020-08-28 15:55:00|68623.8|68613.8|68634.8|68624.8|68638.9|68626.8|68617.6|68607.6|643
1598630400000|2020-08-28 16:00:00|68635.4|68625.4|68629.2|68619.2|68639|68629|68624.4|68614.4|551
1598630700000|2020-08-28 16:05:00|68629.1|68619.1|68628.6|68618.6|68638.2|68624.8|68628.1|68615.8|452
1598631000000|2020-08-28 16:10:00|68628.5|68618.5|68622|68612|68635.3|68620.9|68615|68605|521
1598631300000|2020-08-28 16:15:00|68621.9|68611.9|68622.8|68612.8|68624|68614|68618.1|68608.1|453
1598631600000|2020-08-28 16:20:00|68622.7|68612.7|68627.8|68617.8|68628.6|68618.6|68620.3|68606.3|371
1598631900000|2020-08-28 16:25:00|68627.7|68617.7|68626.2|68616.2|68632.4|68619.5|68622|68612|455
1598632200000|2020-08-28 16:30:00|68626|68616|68626.4|68616.4|68629|68617|68617.4|68603|452
1598632500000|2020-08-28 16:35:00|68626.1|68616.1|68628.7|68618.7|68634.5|68621.2|68624.4|68610.4|525
1598632800000|2020-08-28 16:40:00|68629.2|68619.2|68626.6|68616.6|68631.7|68620.8|68622.6|68608.5|513
1598633100000|2020-08-28 16:45:00|68625.9|68615.9|68623|68613|68629.1|68615.9|68618.8|68605.6|558
1598633400000|2020-08-28 16:50:00|68623.3|68613.3|68622.5|68612.5|68625.3|68615.3|68616.6|68601.8|496
1598633700000|2020-08-28 16:55:00|68622.4|68612.4|68618.3|68608.3|68624.6|68614.6|68613.1|68603.1|477
1598634000000|2020-08-28 17:00:00|68618.4|68608.4|68617.9|68607.9|68621.1|68611.1|68612.2|68602.2|579
1598634300000|2020-08-28 17:05:00|68617.7|68607.7|68620.3|68610.3|68621.9|68611.4|68612.4|68599.5|565
1598634600000|2020-08-28 17:10:00|68620.2|68610.2|68617.2|68607.2|68625.5|68615.5|68615.8|68605.8|645
1598634900000|2020-08-28 17:15:00|68617.3|68607.3|68615.5|68605.5|68619.8|68609.8|68608.7|68598.2|727
1598635200000|2020-08-28 17:20:00|68615.4|68605.4|68617.2|68607.2|68622.3|68609.3|68609.7|68596.6|648
1598635500000|2020-08-28 17:25:00|68617.4|68607.4|68616.9|68606.9|68623.8|68610.7|68611.2|68597|703
1598635800000|2020-08-28 17:30:00|68617.2|68607.2|68616|68606|68621.9|68609.5|68614|68600.8|646
1598636100000|2020-08-28 17:35:00|68616.4|68606.4|68612.8|68602.8|68622.4|68607.6|68612.6|68598|543
1598636400000|2020-08-28 17:40:00|68612.9|68602.9|68616.8|68606.8|68617.8|68607.4|68610.5|68596.7|517
1598636700000|2020-08-28 17:45:00|68617|68607|68637.5|68617.5|68638.2|68622.5|68616.2|68606.2|601
1598637000000|2020-08-28 17:50:00|68631.7|68621.7|68626.3|68616.3|68635.6|68621.7|68621.1|68610.6|590
1598637300000|2020-08-28 17:55:00|68626|68616|68638.5|68628.5|68638.5|68628.5|68623.6|68608.6|584
1598637600000|2020-08-28 18:00:00|68638.4|68628.4|68634.3|68624.3|68640.7|68630.2|68631.4|68618.6|593
1598637900000|2020-08-28 18:05:00|68634.2|68624.2|68633.2|68623.2|68641.2|68629|68631.4|68620.2|575
1598638200000|2020-08-28 18:10:00|68632.8|68622.8|68637.2|68627.2|68638.4|68628.4|68627.6|68617.6|532
1598638500000|2020-08-28 18:15:00|68636.9|68626.9|68631.8|68621.8|68639.8|68628.6|68631|68619.4|523
1598638800000|2020-08-28 18:20:00|68631.9|68621.9|68631.3|68621.3|68635|68622.2|68624.5|68612.6|557
1598639100000|2020-08-28 18:25:00|68631.4|68621.4|68626.6|68616.6|68633.6|68623.6|68626|68616|440
1598639400000|2020-08-28 18:30:00|68626.5|68616.5|68623.1|68613.1|68627.2|68617.2|68621.7|68611.7|381
1598639700000|2020-08-28 18:35:00|68623|68613|68623.8|68613.8|68626.7|68615.3|68617.3|68606.7|445
1598640000000|2020-08-28 18:40:00|68623.6|68613.6|68636.8|68626.8|68638|68628|68623.4|68613.4|501
1598640300000|2020-08-28 18:45:00|68636.7|68626.7|68623.4|68613.4|68637.1|68627.1|68623.4|68613.4|508
1598640600000|2020-08-28 18:50:00|68623.6|68613.6|68624.4|68614.4|68631.3|68621.3|68623.1|68613.1|471
1598640900000|2020-08-28 18:55:00|68624.5|68614.5|68622|68612|68630.1|68615|68620.4|68606.3|551
1598641200000|2020-08-28 19:00:00|68621.6|68611.6|68626.6|68616.6|68634.2|68619.5|68621|68607.5|614
1598641500000|2020-08-28 19:05:00|68625.4|68615.4|68624.4|68614.4|68631.7|68617.1|68621.2|68606.6|568
1598641800000|2020-08-28 19:10:00|68624.3|68614.3|68627.1|68607.1|68628.8|68614.4|68621.7|68606.6|405
1598642100000|2020-08-28 19:15:00|68627.2|68607.2|68625.5|68605.5|68627.9|68612.7|68619.3|68604|421
1598642400000|2020-08-28 19:20:00|68625.9|68605.9|68622.9|68602.9|68632|68617.3|68618.7|68600.7|618
1598642700000|2020-08-28 19:25:00|68622.7|68602.7|68621.2|68601.2|68624.7|68609.1|68614.6|68599.3|544
1598643000000|2020-08-28 19:30:00|68621.3|68601.3|68621.5|68601.5|68625.6|68609.6|68615.8|68599.9|358
1598643300000|2020-08-28 19:35:00|68620.7|68600.7|68619.9|68599.9|68625.3|68610.2|68616.4|68599.8|373
1598643600000|2020-08-28 19:40:00|68620.1|68600.1|68618.6|68598.6|68621|68604.4|68611.7|68596.4|384
1598643900000|2020-08-28 19:45:00|68618.7|68598.7|68618.5|68598.5|68619.2|68604.2|68612|68596.6|406
1598644200000|2020-08-28 19:50:00|68618.1|68598.1|68619.2|68599.2|68620.6|68605.8|68609.9|68594.4|564
1598644500000|2020-08-28 19:55:00|68619.1|68599.1|68618.5|68598.5|68620.9|68605.8|68612.9|68597.6|526
1598644800000|2020-08-28 20:00:00|68618.9|68598.9|68617.2|68597.2|68619.6|68602.1|68611.6|68591.6|232
1598645100000|2020-08-28 20:05:00|68617.1|68597.1|68613.9|68593.9|68618.8|68602.1|68608.2|68591.4|236
1598645400000|2020-08-28 20:10:00|68614|68594|68608.9|68588.9|68614.3|68598.4|68603.1|68587.7|244
1598645700000|2020-08-28 20:15:00|68608.6|68588.6|68604|68584|68609.1|68589.1|68603.6|68583.6|187
1598646000000|2020-08-28 20:20:00|68603.8|68583.8|68602.3|68582.3|68605.4|68585.4|68602.1|68582.1|124
1598646300000|2020-08-28 20:25:00|68602|68582|68601.8|68581.8|68602.5|68582.5|68599.1|68579.1|131
1598646600000|2020-08-28 20:30:00|68601.4|68581.4|68601.3|68581.3|68603.9|68583.9|68597|68577|165
1598646900000|2020-08-28 20:35:00|68601.6|68581.6|68601.9|68581.9|68602.4|68582.4|68601|68581|99
1598647200000|2020-08-28 20:40:00|68601.8|68581.8|68599.5|68579.5|68603.4|68583.4|68598.2|68578.2|154
1598647500000|2020-08-28 20:45:00|68599.8|68579.8|68601|68581|68601.5|68581.5|68599|68579|146
1598647800000|2020-08-28 20:50:00|68600.2|68580.2|68599.7|68579.7|68601.3|68581.3|68599|68579|140
1598648100000|2020-08-28 20:55:00|68599.6|68579.6|68603.3|68583.3|68609.5|68589.5|68596.4|68576.4|169
1598817600000|2020-08-30 20:00:00|68647.4|68572|68647.4|68572|68651.1|68575.6|68647.4|68568.4|9
1598817900000|2020-08-30 20:05:00|68651.1|68568.4|68647.4|68572|68651.1|68575.6|68647.4|68568.4|6
1598818200000|2020-08-30 20:10:00|68651.1|68568.4|68647.4|68575.6|68651.1|68575.6|68647.4|68568.4|11
1598818500000|2020-08-30 20:15:00|68651.1|68572|68647.4|68572|68651.1|68575.6|68647.4|68568.4|9
1598818800000|2020-08-30 20:20:00|68651.1|68575.6|68647.4|68575.6|68651.1|68575.6|68647.4|68568.4|11
1598819100000|2020-08-30 20:25:00|68651.1|68572|68647.4|68575.6|68651.1|68575.6|68647.4|68568.4|17
1598819400000|2020-08-30 20:30:00|68651.1|68572|68647.4|68572|68651.1|68575.6|68647.4|68568.4|9
1598819700000|2020-08-30 20:35:00|68651.1|68575.6|68647.4|68572|68651.1|68575.6|68647.4|68568.4|6
1598820000000|2020-08-30 20:40:00|68651.1|68575.6|68647.4|68572|68651.1|68575.6|68647.4|68568.4|19
1598820300000|2020-08-30 20:45:00|68651.1|68575.6|68647.4|68572|68651.1|68575.6|68647.4|68568.4|9
1598820600000|2020-08-30 20:50:00|68651.1|68568.4|68647.4|68572|68651.1|68575.6|68647.4|68568.4|12
1598820900000|2020-08-30 20:55:00|68642.6|68575.6|68647.4|68572|68651.1|68575.6|68641.5|68555.2|17
1598821200000|2020-08-30 21:00:00|68651.1|68568.4|68647.7|68540.5|68671.9|68572|68634.3|68533.1|51
1598821500000|2020-08-30 21:05:00|68646.8|68554.5|68643.1|68543.6|68668.9|68573.2|68638.1|68537|51
1598821800000|2020-08-30 21:10:00|68648|68535|68656.8|68573.9|68656.8|68576.3|68635.7|68535|37
1598822100000|2020-08-30 21:15:00|68641.4|68554.1|68652.4|68573.4|68657.6|68575.3|68641.3|68551.2|92
1598822400000|2020-08-30 21:20:00|68653.7|68553.6|68645.7|68573.5|68657.6|68573.8|68642|68553.6|69
1598822700000|2020-08-30 21:25:00|68645.6|68573.4|68657.6|68573.6|68657.6|68573.8|68617.1|68543.8|86
1598823000000|2020-08-30 21:30:00|68660.7|68557.9|68644.8|68559.7|68660.7|68572.8|68636.8|68541.8|167
1598823300000|2020-08-30 21:35:00|68645.1|68560.5|68653.2|68566.5|68659.8|68572.5|68635.3|68550|145
1598823600000|2020-08-30 21:40:00|68644.9|68568.1|68651|68561.8|68662|68573.9|68644.7|68548.2|149
1598823900000|2020-08-30 21:45:00|68652|68559.9|68646.3|68566.4|68663.4|68572.9|68644.1|68549.5|218
1598824200000|2020-08-30 21:50:00|68645|68573.6|68651.2|68563.7|68659.4|68574|68640.4|68551.9|169
1598824500000|2020-08-30 21:55:00|68651.7|68564.4|68643.5|68559.3|68656|68577.9|68639.9|68550.3|159
1598824800000|2020-08-30 22:00:00|68650.5|68558.4|68643.8|68568.3|68663.1|68578|68630.3|68532.1|346
1598825100000|2020-08-30 22:05:00|68644.9|68566|68638.4|68564.2|68650.4|68577.5|68628.4|68557.3|674
1598825400000|2020-08-30 22:10:00|68633.9|68567.1|68633.6|68571.8|68652.4|68588|68627.9|68554.6|504
1598825700000|2020-08-30 22:15:00|68635.8|68586.7|68623.5|68578.9|68638.1|68592.9|68616.6|68572.4|378
1598826000000|2020-08-30 22:20:00|68620.4|68581.2|68619.5|68576.5|68634.4|68594.5|68611.9|68569.9|341
1598826300000|2020-08-30 22:25:00|68618.9|68576.7|68620.9|68578.6|68627.4|68589.3|68608.2|68569.7|285
1598826600000|2020-08-30 22:30:00|68621.7|68577.6|68614.6|68577.4|68628.1|68590.5|68606.8|68572.9|301
1598826900000|2020-08-30 22:35:00|68613.2|68576.9|68614.5|68583.1|68622.2|68590.3|68606|68572.6|259
1598827200000|2020-08-30 22:40:00|68613.9|68583.5|68605.4|68585.4|68620.1|68593.8|68605.4|68574.9|277
1598827500000|2020-08-30 22:45:00|68610.3|68579.8|68599.2|68579.2|68622.2|68588.9|68595.8|68571.4|261
1598827800000|2020-08-30 22:50:00|68598.9|68578.9|68595.9|68575.9|68599.4|68579.4|68590.3|68570.3|180
1598828100000|2020-08-30 22:55:00|68598.4|68578.4|68599.2|68579.2|68611.6|68583|68591.2|68568.1|223
1598828400000|2020-08-30 23:00:00|68599.3|68579.3|68608.9|68588.9|68610.8|68590.8|68596.3|68576.3|328
1598828700000|2020-08-30 23:05:00|68608.1|68588.1|68601.5|68581.5|68610.2|68590.2|68599.5|68579.5|419
1598829000000|2020-08-30 23:10:00|68601.7|68581.7|68601.6|68581.6|68604.4|68584.4|68600.3|68580.3|455
1598829300000|2020-08-30 23:15:00|68602.1|68582.1|68601.2|68581.2|68604.3|68584.3|68598.6|68578.6|336
1598829600000|2020-08-30 23:20:00|68601.3|68581.3|68601.9|68581.9|68604.2|68584.2|68599.4|68579.4|356
1598829900000|2020-08-30 23:25:00|68602.1|68582.1|68588.7|68568.7|68603.5|68583.5|68588.2|68568.2|398
1598830200000|2020-08-30 23:30:00|68589.4|68569.4|68588.9|68568.9|68602.2|68582.2|68586.8|68566.8|602
1598830500000|2020-08-30 23:35:00|68588.8|68568.8|68587.9|68567.9|68590|68570|68586.4|68566.4|292
1598830800000|2020-08-30 23:40:00|68588|68568|68589|68569|68590.4|68570.4|68585.3|68565.3|255
1598831100000|2020-08-30 23:45:00|68589.2|68569.2|68584.5|68564.5|68589.6|68569.6|68583|68563|292
1598831400000|2020-08-30 23:50:00|68584.4|68564.4|68574.6|68554.6|68586.3|68566.3|68572.6|68552.6|289
1598831700000|2020-08-30 23:55:00|68574.8|68554.8|68556.9|68536.9|68574.8|68554.8|68553.6|68533.6|594
1598832000000|2020-08-31 00:00:00|68554.5|68534.5|68545.7|68525.7|68558|68538|68539.7|68519.7|795
1598832300000|2020-08-31 00:05:00|68546.6|68526.6|68553.1|68533.1|68618.5|68565.1|68546.6|68526.6|828
1598832600000|2020-08-31 00:10:00|68553.2|68533.2|68562.2|68542.2|68567.4|68547.4|68549.1|68529.1|724
1598832900000|2020-08-31 00:15:00|68562.3|68542.3|68558.6|68538.6|68568|68551|68554.6|68535.4|706
1598833200000|2020-08-31 00:20:00|68558.4|68538.4|68565.7|68545.7|68568.4|68550.3|68556.1|68538|651
1598833500000|2020-08-31 00:25:00|68566.1|68546.1|68566.1|68546.1|68566.7|68546.7|68564.4|68544.4|501
1598833800000|2020-08-31 00:30:00|68565.9|68545.9|68571.4|68551.4|68576.7|68556.7|68561.9|68541.9|632
1598834100000|2020-08-31 00:35:00|68571.3|68551.3|68583|68563|68591|68571|68570.7|68550.7|645
1598834400000|2020-08-31 00:40:00|68582.8|68562.8|68576.4|68566.4|68587.9|68567.9|68573|68553|465
1598834700000|2020-08-31 00:45:00|68576.5|68566.5|68588.5|68568.5|68588.6|68573.3|68576.3|68557.9|387
1598835000000|2020-08-31 00:50:00|68588.4|68568.4|68599.9|68579.9|68604.3|68588.1|68584|68568.1|677
1598835300000|2020-08-31 00:55:00|68599.8|68579.8|68596.7|68576.7|68615.6|68595.6|68589.1|68569.1|743
1598835600000|2020-08-31 01:00:00|68596.6|68576.6|68600|68580|68603.6|68584.5|68576.2|68560.6|794
1598835900000|2020-08-31 01:05:00|68595|68585|68599.8|68589.8|68611.6|68597.6|68592.4|68579|707
1598836200000|2020-08-31 01:10:00|68599.7|68589.7|68605|68585|68608.5|68595.2|68593.3|68578.1|589
1598836500000|2020-08-31 01:15:00|68605.1|68585.1|68624.6|68604.6|68625.9|68610.6|68601.5|68581.5|785
1598836800000|2020-08-31 01:20:00|68619.3|68609.3|68605.5|68595.5|68623.5|68613.5|68603.8|68593.8|651
1598837100000|2020-08-31 01:25:00|68606.3|68596.3|68592.9|68582.9|68606.5|68596.5|68587.6|68577.6|679
1598837400000|2020-08-31 01:30:00|68592.8|68582.8|68594.5|68584.5|68607.9|68597.9|68591.9|68581.9|817
1598837700000|2020-08-31 01:35:00|68594.6|68584.6|68572.2|68562.2|68596.5|68586.5|68556.6|68537.4|950
1598838000000|2020-08-31 01:40:00|68572.4|68562.4|68590.8|68580.8|68599.5|68589.5|68563.6|68553.6|844
1598838300000|2020-08-31 01:45:00|68590.9|68580.9|68572.9|68562.9|68591.1|68581.1|68565.1|68555.1|826
1598838600000|2020-08-31 01:50:00|68573|68563|68574|68564|68581.9|68571.9|68549.1|68534.7|847
1598838900000|2020-08-31 01:55:00|68573.9|68563.9|68547.8|68537.8|68576.2|68566.2|68541.3|68531.3|800
1598839200000|2020-08-31 02:00:00|68547.2|68537.2|68540.3|68530.3|68553.9|68543.9|68531.2|68521.2|764
1598839500000|2020-08-31 02:05:00|68540.4|68530.4|68553.1|68543.1|68553.4|68543.4|68535.6|68525.6|721
1598839800000|2020-08-31 02:10:00|68553|68543|68554.4|68544.4|68554.6|68544.6|68542.4|68532.4|693
1598840100000|2020-08-31 02:15:00|68554.3|68544.3|68551.9|68541.9|68555.4|68545.4|68548.8|68538.8|621
1598840400000|2020-08-31 02:20:00|68551.8|68541.8|68550.9|68540.9|68553.2|68543.2|68545.8|68535.8|546
1598840700000|2020-08-31 02:25:00|68551|68541|68525.6|68515.6|68553|68543|68521.1|68511.1|585
1598841000000|2020-08-31 02:30:00|68525.7|68515.7|68499.7|68489.7|68532.3|68522.3|68493.5|68483.5|819
1598841300000|2020-08-31 02:35:00|68499.8|68489.8|68503.3|68493.3|68510.2|68500.2|68492.5|68482.5|711
1598841600000|2020-08-31 02:40:00|68503.1|68493.1|68492.1|68482.1|68514.2|68504.2|68489.7|68479.7|689
1598841900000|2020-08-31 02:45:00|68492.3|68482.3|68480.7|68470.7|68498.6|68488.6|68477.1|68467.1|626
1598842200000|2020-08-31 02:50:00|68480.5|68470.5|68482.3|68472.3|68489.9|68479.9|68473.6|68463.6|657
1598842500000|2020-08-31 02:55:00|68482.5|68472.5|68475.2|68465.2|68490.5|68480.5|68452.2|68442.2|719
1598842800000|2020-08-31 03:00:00|68475.1|68465.1|68479.3|68469.3|68485.8|68475.8|68470.7|68460.7|605
1598843100000|2020-08-31 03:05:00|68479|68469|68489.5|68479.5|68490.3|68480.3|68476.8|68466.8|550
1598843400000|2020-08-31 03:10:00|68489.6|68479.6|68485.2|68475.2|68491.7|68481.7|68476.8|68466.8|649
1598843700000|2020-08-31 03:15:00|68485.1|68475.1|68479.4|68469.4|68487.9|68477.9|68477.7|68467.7|663
1598844000000|2020-08-31 03:20:00|68479.7|68469.7|68481.7|68471.7|68489.2|68479.2|68479.1|68469.1|660
1598844300000|2020-08-31 03:25:00|68481.3|68471.3|68481|68471|68483.5|68473.5|68473.8|68463.8|463
1598844600000|2020-08-31 03:30:00|68480.9|68470.9|68482.6|68472.6|68483.9|68473.9|68476.3|68466.3|477
1598844900000|2020-08-31 03:35:00|68482.3|68472.3|68469.8|68459.8|68482.4|68472.4|68465.9|68455.9|546
1598845200000|2020-08-31 03:40:00|68469.6|68459.6|68453.1|68443.1|68469.6|68459.6|68449.9|68439.9|569
1598845500000|2020-08-31 03:45:00|68453.2|68443.2|68455.1|68445.1|68456.4|68446.4|68447.2|68437.2|439
1598845800000|2020-08-31 03:50:00|68455.2|68445.2|68466.4|68456.4|68476.4|68466.4|68453.9|68443.9|514
1598846100000|2020-08-31 03:55:00|68466.1|68456.1|68462.9|68452.9|68466.4|68456.4|68459|68449|403
1598846400000|2020-08-31 04:00:00|68462.6|68452.6|68469.8|68459.8|68471.8|68461.8|68458.4|68448.4|377
1598846700000|2020-08-31 04:05:00|68469.9|68459.9|68474.9|68464.9|68475.4|68465.4|68465|68455|395
1598847000000|2020-08-31 04:10:00|68474.8|68464.8|68483.6|68473.6|68486|68476|68474.5|68464.5|514
1598847300000|2020-08-31 04:15:00|68483.4|68473.4|68492.4|68482.4|68494.7|68484.7|68480.8|68470.8|562
1598847600000|2020-08-31 04:20:00|68492.5|68482.5|68498.3|68488.3|68502.6|68492.6|68491.5|68481.5|496
1598847900000|2020-08-31 04:25:00|68498.5|68488.5|68496|68486|68499.1|68489.1|68494.1|68484.1|428
1598848200000|2020-08-31 04:30:00|68495.8|68485.8|68496.5|68486.5|68497.9|68487.9|68491.1|68481.1|385
1598848500000|2020-08-31 04:35:00|68496.6|68486.6|68507.4|68497.4|68509.3|68499.3|68495.3|68485.3|421
1598848800000|2020-08-31 04:40:00|68507.5|68497.5|68503.7|68493.7|68508.7|68498.7|68500.9|68490.9|440
1598849100000|2020-08-31 04:45:00|68503.4|68493.4|68510.5|68500.5|68514.1|68504.1|68501.2|68491.2|442
1598849400000|2020-08-31 04:50:00|68510.6|68500.6|68509.3|68499.3|68519.9|68509.9|68507.6|68497.6|490
1598849700000|2020-08-31 04:55:00|68509.4|68499.4|68517.1|68507.1|68522.7|68512.7|68505.4|68495.4|571
1598850000000|2020-08-31 05:00:00|68517.3|68507.3|68520.9|68510.9|68525.5|68515.5|68516.1|68506.1|587
1598850300000|2020-08-31 05:05:00|68520.8|68510.8|68518.3|68508.3|68526.1|68516.1|68513.9|68503.9|440
1598850600000|2020-08-31 05:10:00|68518.4|68508.4|68527.1|68517.1|68527.3|68517.3|68517.5|68507.5|536
1598850900000|2020-08-31 05:15:00|68526.9|68516.9|68529.9|68519.9|68532.3|68522.3|68523.6|68513.6|567
1598851200000|2020-08-31 05:20:00|68530|68520|68532.4|68522.4|68532.8|68522.8|68528.9|68518.9|457
1598851500000|2020-08-31 05:25:00|68532.6|68522.6|68523.8|68513.8|68532.7|68522.7|68519.8|68509.8|605
1598851800000|2020-08-31 05:30:00|68523.9|68513.9|68508.7|68498.7|68526.7|68516.7|68508.7|68498.7|527
1598852100000|2020-08-31 05:35:00|68508.5|68498.5|68503.7|68493.7|68514|68504|68503.7|68493.7|448
1598852400000|2020-08-31 05:40:00|68503.6|68493.6|68506.3|68496.3|68506.4|68496.4|68497|68487|539
1598852700000|2020-08-31 05:45:00|68506.2|68496.2|68502.5|68492.5|68510.9|68500.9|68501.8|68491.8|485
1598853000000|2020-08-31 05:50:00|68502.7|68492.7|68506.3|68496.3|68510|68500|68502.1|68492.1|419
1598853300000|2020-08-31 05:55:00|68506.1|68496.1|68513.2|68503.2|68514.1|68504.1|68502.7|68492.7|551
1598853600000|2020-08-31 06:00:00|68513.5|68503.5|68523.4|68513.4|68528.4|68518.4|68513|68503|665
1598853900000|2020-08-31 06:05:00|68523.5|68513.5|68524.8|68514.8|68529.9|68519.9|68522.5|68512.5|574
1598854200000|2020-08-31 06:10:00|68524.7|68514.7|68538.2|68528.2|68539.4|68529.4|68523.5|68513.5|588
1598854500000|2020-08-31 06:15:00|68538.3|68528.3|68552.8|68542.8|68554.8|68544.8|68537.3|68527.3|542
1598854800000|2020-08-31 06:20:00|68552.9|68542.9|68562.9|68552.9|68562.9|68552.9|68547.3|68537.3|662
1598855100000|2020-08-31 06:25:00|68562.4|68552.4|68584.9|68574.9|68588.8|68578.8|68559.6|68549.6|684
1598855400000|2020-08-31 06:30:00|68584.8|68574.8|68567.8|68557.8|68588.5|68578.5|68567.7|68557.7|712
1598855700000|2020-08-31 06:35:00|68567.4|68557.4|68566.3|68556.3|68574.1|68564.1|68564.2|68554.2|634
1598856000000|2020-08-31 06:40:00|68566.6|68556.6|68568.2|68558.2|68570.1|68560.1|68560.5|68550.5|622
1598856300000|2020-08-31 06:45:00|68568.4|68558.4|68571.8|68561.8|68578.7|68568.7|68563.4|68553.4|722
1598856600000|2020-08-31 06:50:00|68572|68562|68568.1|68558.1|68576.1|68566.1|68565.6|68555.6|641
1598856900000|2020-08-31 06:55:00|68568.3|68558.3|68559.9|68549.9|68572.1|68562.1|68549.6|68539.6|702
1598857200000|2020-08-31 07:00:00|68559.7|68549.7|68560|68550|68572.4|68562.4|68554.5|68544.5|765
1598857500000|2020-08-31 07:05:00|68560.2|68550.2|68557.5|68547.5|68562.4|68552.4|68543.5|68533.5|766
1598857800000|2020-08-31 07:10:00|68557.6|68547.6|68545.6|68535.6|68565.1|68555.1|68544|68534|743
1598858100000|2020-08-31 07:15:00|68545.8|68535.8|68542|68532|68548.2|68538.2|68536.1|68526.1|733
1598858400000|2020-08-31 07:20:00|68542.3|68532.3|68556.6|68546.6|68556.7|68546.7|68541.8|68531.8|655
1598858700000|2020-08-31 07:25:00|68556.5|68546.5|68548.6|68538.6|68562.4|68552.4|68547|68537|758
1598859000000|2020-08-31 07:30:00|68548.4|68538.4|68557.9|68547.9|68568.1|68558.1|68544.7|68534.7|764
1598859300000|2020-08-31 07:35:00|68558.2|68548.2|68556.3|68546.3|68568.4|68558.4|68551.1|68541.1|770
1598859600000|2020-08-31 07:40:00|68556.2|68546.2|68561.1|68551.1|68564.4|68554.4|68551.9|68541.9|730
1598859900000|2020-08-31 07:45:00|68561.2|68551.2|68565.8|68555.8|68568.9|68558.9|68558.5|68548.5|764
1598860200000|2020-08-31 07:50:00|68565.9|68555.9|68573.3|68563.3|68577.5|68567.5|68565.7|68555.7|622
1598860500000|2020-08-31 07:55:00|68573|68563|68572.6|68562.6|68575.6|68565.6|68570.3|68560.3|586
1598860800000|2020-08-31 08:00:00|68572.4|68562.4|68591.2|68581.2|68591.8|68581.8|68571.9|68561.9|756
1598861100000|2020-08-31 08:05:00|68591.3|68581.3|68591.1|68581.1|68593.3|68583.3|68584.4|68574.4|765
1598861400000|2020-08-31 08:10:00|68590.7|68580.7|68591.1|68581.1|68601.8|68591.8|68590.3|68580.3|602
1598861700000|2020-08-31 08:15:00|68591|68581|68582.9|68572.9|68595.1|68585.1|68581.2|68571.2|663
1598862000000|2020-08-31 08:20:00|68582.8|68572.8|68578.9|68568.9|68582.8|68572.8|68569.8|68559.8|667
1598862300000|2020-08-31 08:25:00|68579|68569|68555.8|68545.8|68584.4|68574.4|68555.4|68545.4|726
1598862600000|2020-08-31 08:30:00|68555.7|68545.7|68555.9|68545.9|68570.3|68560.3|68548.6|68538.6|741
1598862900000|2020-08-31 08:35:00|68556|68546|68552.7|68542.7|68558.7|68548.7|68549.8|68539.8|607
1598863200000|2020-08-31 08:40:00|68552.6|68542.6|68540.7|68530.7|68559.4|68549.4|68537.1|68527.1|588
1598863500000|2020-08-31 08:45:00|68540.3|68530.3|68521.3|68511.3|68542.8|68532.8|68518.6|68508.6|649
1598863800000|2020-08-31 08:50:00|68521.2|68511.2|68515.4|68505.4|68526.6|68516.6|68514.5|68504.5|638
1598864100000|2020-08-31 08:55:00|68515|68505|68486.9|68476.9|68517.4|68507.4|68484.3|68474.3|717
1598864400000|2020-08-31 09:00:00|68486.6|68476.6|68486.8|68476.8|68493.9|68483.9|68464.4|68454.4|806
1598864700000|2020-08-31 09:05:00|68486.7|68476.7|68478.3|68468.3|68489|68479|68464.1|68450.3|594
1598865000000|2020-08-31 09:10:00|68478.4|68468.4|68478.7|68468.7|68488|68478|68475.5|68465.5|526
1598865300000|2020-08-31 09:15:00|68478|68468|68489.3|68479.3|68493.9|68483.9|68477.2|68467.2|680
1598865600000|2020-08-31 09:20:00|68488.6|68478.6|68488.4|68478.4|68490|68480|68477.8|68467.8|630
1598865900000|2020-08-31 09:25:00|68490.5|68480.5|68495.8|68485.8|68508.5|68495.2|68487.2|68477.2|603
1598866200000|2020-08-31 09:30:00|68495.6|68485.6|68496|68486|68506.3|68496.3|68493.7|68483.7|510
1598866500000|2020-08-31 09:35:00|68495.7|68485.7|68506.6|68496.6|68506.6|68496.6|68491|68481|544
1598866800000|2020-08-31 09:40:00|68506.4|68496.4|68512.4|68502.4|68514.3|68504.3|68506.1|68496.1|441
1598867100000|2020-08-31 09:45:00|68512|68502|68507.1|68497.1|68517.7|68507.7|68503.5|68493.5|525
1598867400000|2020-08-31 09:50:00|68507.2|68497.2|68492.8|68482.8|68507.8|68497.8|68492.5|68482.5|522
1598867700000|2020-08-31 09:55:00|68493.3|68483.3|68507.6|68497.6|68515.9|68505.9|68492.5|68482.5|633
1598868000000|2020-08-31 10:00:00|68507.8|68497.8|68498.4|68488.4|68509.2|68499.2|68493.7|68483.7|601
1598868300000|2020-08-31 10:05:00|68498.2|68488.2|68506.3|68496.3|68511|68501|68498.2|68488.2|504
1598868600000|2020-08-31 10:10:00|68506.4|68496.4|68503.1|68493.1|68507.1|68497.1|68496.2|68486.2|476
1598868900000|2020-08-31 10:15:00|68502.3|68492.3|68505|68495|68509|68499|68500.7|68490.7|326
1598869200000|2020-08-31 10:20:00|68505.1|68495.1|68493.7|68483.7|68507.5|68497.5|68493.6|68483.6|527
1598869500000|2020-08-31 10:25:00|68494.1|68484.1|68486.8|68476.8|68498.2|68488.2|68486.8|68476.8|433
1598869800000|2020-08-31 10:30:00|68487.1|68477.1|68486|68476|68496.1|68486.1|68483.2|68473.2|472
1598870100000|2020-08-31 10:35:00|68485.9|68475.9|68484.1|68474.1|68491.1|68481.1|68482.6|68472.6|408
1598870400000|2020-08-31 10:40:00|68484|68474|68486.6|68476.6|68489.4|68479.4|68476.8|68466.8|516
1598870700000|2020-08-31 10:45:00|68486.5|68476.5|68481.3|68471.3|68490.2|68480.2|68474.7|68464.7|565
1598871000000|2020-08-31 10:50:00|68481.6|68471.6|68486.6|68476.6|68490.5|68478.1|68476.9|68466.9|602
1598871300000|2020-08-31 10:55:00|68486.7|68476.7|68486.6|68476.6|68488.8|68478.8|68478.5|68468.5|594
1598871600000|2020-08-31 11:00:00|68487|68477|68472.4|68462.4|68488.1|68478.1|68471.1|68461.1|722
1598871900000|2020-08-31 11:05:00|68472.5|68462.5|68471.4|68461.4|68475.3|68465.3|68470.5|68460.5|519
1598872200000|2020-08-31 11:10:00|68471.3|68461.3|68463.9|68453.9|68474.2|68464.2|68463.2|68453.2|516
1598872500000|2020-08-31 11:15:00|68463.8|68453.8|68466.6|68456.6|68471.6|68461.6|68463.6|68453.6|450
1598872800000|2020-08-31 11:20:00|68466.5|68456.5|68468.3|68458.3|68474.8|68464.8|68463.4|68453.4|521
1598873100000|2020-08-31 11:25:00|68468.4|68458.4|68456.4|68446.4|68471.5|68461.5|68456|68446|594
1598873400000|2020-08-31 11:30:00|68456.3|68446.3|68456.7|68446.7|68465.3|68455.3|68454.1|68444.1|566
1598873700000|2020-08-31 11:35:00|68456.6|68446.6|68460.9|68450.9|68463.1|68453.1|68452.1|68442.1|558
1598874000000|2020-08-31 11:40:00|68461.2|68451.2|68452.8|68442.8|68466.9|68456.9|68452.4|68442.4|558
1598874300000|2020-08-31 11:45:00|68452.7|68442.7|68445.7|68435.7|68453.8|68443.8|68443.4|68433.4|512
1598874600000|2020-08-31 11:50:00|68446|68436|68445.6|68435.6|68452.3|68438.2|68440.8|68430.8|531
1598874900000|2020-08-31 11:55:00|68445.2|68435.2|68448.6|68438.6|68453.3|68443.3|68442|68432|490
1598875200000|2020-08-31 12:00:00|68449|68439|68449.9|68439.9|68458.9|68448.9|68446|68435.8|525
1598875500000|2020-08-31 12:05:00|68449.7|68439.7|68471.6|68451.6|68473.3|68460|68447.5|68437.5|701
1598875800000|2020-08-31 12:10:00|68471.7|68451.7|68464|68444|68471.7|68457.9|68452.3|68436.1|565
1598876100000|2020-08-31 12:15:00|68463.9|68443.9|68469.7|68449.7|68470.2|68454.8|68457.1|68441.1|544
1598876400000|2020-08-31 12:20:00|68469.6|68449.6|68467.1|68447.1|68472|68456.9|68459.8|68444.7|482
1598876700000|2020-08-31 12:25:00|68466.8|68446.8|68467.8|68457.8|68474.5|68460.7|68463.6|68446.8|511
1598877000000|2020-08-31 12:30:00|68467.9|68457.9|68471|68451|68474.6|68458.9|68462|68447.9|501
1598877300000|2020-08-31 12:35:00|68470.9|68450.9|68472.4|68462.4|68480.6|68465.6|68462.1|68446.8|582
1598877600000|2020-08-31 12:40:00|68472.7|68462.7|68470.8|68460.8|68479.7|68464.8|68465|68449.9|562
1598877900000|2020-08-31 12:45:00|68470.9|68460.9|68474.1|68454.1|68482|68467.8|68467.6|68452.5|531
1598878200000|2020-08-31 12:50:00|68474|68454|68478.2|68458.2|68478.6|68463.4|68463.1|68448|462
1598878500000|2020-08-31 12:55:00|68478.1|68458.1|68471.7|68461.7|68478.4|68467.7|68467.1|68453.1|542
1598878800000|2020-08-31 13:00:00|68472|68462|68479|68469|68502.3|68484.9|68469.1|68454.7|754
1598879100000|2020-08-31 13:05:00|68479.5|68469.5|68475.2|68465.2|68487.2|68472.1|68471.5|68455.2|717
1598879400000|2020-08-31 13:10:00|68475.3|68465.3|68468.1|68458.1|68482.6|68469.9|68467.6|68452.7|639
1598879700000|2020-08-31 13:15:00|68468.3|68458.3|68456|68446|68472.9|68458.4|68453.3|68439|639
1598880000000|2020-08-31 13:20:00|68456.1|68446.1|68468.2|68458.2|68470.1|68458.3|68455|68441.1|577
1598880300000|2020-08-31 13:25:00|68468.1|68458.1|68472.7|68452.7|68477.3|68462.8|68462.2|68447.2|578
1598880600000|2020-08-31 13:30:00|68473.1|68453.1|68482|68462|68483.4|68468.7|68467.3|68452.1|719
1598880900000|2020-08-31 13:35:00|68481.9|68461.9|68470.8|68460.8|68497.3|68479.1|68470.1|68455.4|733
1598881200000|2020-08-31 13:40:00|68470.9|68460.9|68475|68455|68477.9|68462|68452.1|68437.1|759
1598881500000|2020-08-31 13:45:00|68475.5|68455.5|68486.6|68466.6|68496.8|68479.9|68460.8|68445.2|852
1598881800000|2020-08-31 13:50:00|68486.8|68466.8|68489.6|68479.6|68494.7|68479.6|68475.8|68459.9|750
1598882100000|2020-08-31 13:55:00|68489.4|68479.4|68493.4|68483.4|68500.3|68485.7|68487.5|68472.8|655
1598882400000|2020-08-31 14:00:00|68493.3|68483.3|68489.4|68479.4|68500.7|68485.3|68488.7|68473.9|705
1598882700000|2020-08-31 14:05:00|68489.5|68479.5|68481.9|68471.9|68500.7|68485.8|68480.5|68465.7|723
1598883000000|2020-08-31 14:10:00|68481.7|68471.7|68484|68464|68492.1|68472.5|68472.3|68457.6|646
1598883300000|2020-08-31 14:15:00|68484.2|68464.2|68485.8|68465.8|68486.3|68471.4|68470.7|68456.8|558
1598883600000|2020-08-31 14:20:00|68485.9|68465.9|68493.6|68483.6|68503.7|68486.8|68478.5|68463.8|669
1598883900000|2020-08-31 14:25:00|68493.7|68483.7|68479.3|68459.3|68504.7|68489.3|68468.4|68453.6|715
1598884200000|2020-08-31 14:30:00|68479.6|68459.6|68453.9|68443.9|68480.5|68464.6|68453.4|68439|781
1598884500000|2020-08-31 14:35:00|68453.8|68443.8|68464.5|68444.5|68469.2|68454.5|68450.9|68435.9|772
1598884800000|2020-08-31 14:40:00|68464.4|68444.4|68488.5|68468.5|68489.5|68469.5|68455.7|68440.7|684
1598885100000|2020-08-31 14:45:00|68488.4|68468.4|68484.7|68464.7|68500|68483.2|68479.1|68463.6|780
1598885400000|2020-08-31 14:50:00|68484.9|68464.9|68486.8|68466.8|68495.5|68479.5|68476.1|68460.5|837
1598885700000|2020-08-31 14:55:00|68486.6|68466.6|68493.9|68483.9|68513.8|68499.8|68479.4|68466.1|899
1598886000000|2020-08-31 15:00:00|68493.7|68483.7|68502.1|68482.1|68504.7|68489.4|68481.7|68466.9|904
1598886300000|2020-08-31 15:05:00|68502.2|68482.2|68516.5|68496.5|68524.1|68509.4|68496.2|68481.7|808
1598886600000|2020-08-31 15:10:00|68516.4|68496.4|68517.3|68497.3|68528.1|68509.9|68505.1|68487.3|771
1598886900000|2020-08-31 15:15:00|68517|68497|68511.4|68491.4|68517.2|68501.8|68501.8|68483.9|680
1598887200000|2020-08-31 15:20:00|68511.2|68491.2|68531.5|68511.5|68534.8|68519.1|68507.2|68489.5|841
1598887500000|2020-08-31 15:25:00|68525.5|68515.5|68527.6|68507.6|68547.1|68530.5|68521.8|68506.1|769
1598887800000|2020-08-31 15:30:00|68528.3|68508.3|68539.1|68529.1|68546.5|68529.1|68518.4|68503.8|824
1598888100000|2020-08-31 15:35:00|68539.3|68529.3|68533.1|68523.1|68544.4|68529.3|68523|68504.5|788
1598888400000|2020-08-31 15:40:00|68532.8|68522.8|68522.2|68502.2|68540.8|68525.6|68515.4|68499.9|701
1598888700000|2020-08-31 15:45:00|68521.5|68501.5|68504.2|68484.2|68521.5|68506|68497.1|68481.7|784
1598889000000|2020-08-31 15:50:00|68504|68484|68498.4|68478.4|68504.8|68487|68489.8|68471.7|727
1598889300000|2020-08-31 15:55:00|68498.5|68478.5|68505.2|68485.2|68507.4|68489.3|68488.2|68471.8|718
1598889600000|2020-08-31 16:00:00|68499.5|68489.5|68495.6|68475.6|68511.3|68494.7|68487.5|68470.8|709
1598889900000|2020-08-31 16:05:00|68495.4|68475.4|68494.6|68474.6|68501.9|68485.7|68486.8|68469.8|658
1598890200000|2020-08-31 16:10:00|68494.4|68474.4|68497.9|68477.9|68505.5|68490|68484.1|68468.8|707
1598890500000|2020-08-31 16:15:00|68498|68478|68501.9|68481.9|68504.2|68486.7|68487.4|68472.2|701
1598890800000|2020-08-31 16:20:00|68501.5|68481.5|68504.1|68484.1|68506.2|68490.9|68494.1|68479|526
1598891100000|2020-08-31 16:25:00|68503.8|68483.8|68502.9|68482.9|68514.2|68498.2|68496.8|68481.7|660
1598891400000|2020-08-31 16:30:00|68502.8|68482.8|68496.5|68476.5|68506.2|68490.5|68493.9|68475.9|655
1598891700000|2020-08-31 16:35:00|68496.6|68476.6|68496.7|68476.7|68501.7|68481.7|68494.9|68474.9|646
1598892000000|2020-08-31 16:40:00|68496.9|68476.9|68501.8|68481.8|68509.8|68489.8|68493.6|68473.6|685
1598892300000|2020-08-31 16:45:00|68502.1|68482.1|68515.6|68495.6|68515.8|68500.8|68496.5|68479.7|697
1598892600000|2020-08-31 16:50:00|68515.2|68495.2|68511.1|68491.1|68524.5|68508.3|68506.7|68490.7|577
1598892900000|2020-08-31 16:55:00|68507.3|68497.3|68509.8|68489.8|68517|68502.3|68502.9|68487.4|697
1598893200000|2020-08-31 17:00:00|68510|68490|68502.5|68482.5|68515.9|68497.8|68498.5|68482.4|729
1598893500000|2020-08-31 17:05:00|68502.7|68482.7|68509.2|68489.2|68510|68495.5|68497.6|68481.2|564
1598893800000|2020-08-31 17:10:00|68509.3|68489.3|68509.7|68489.7|68512.7|68495.5|68504|68487|567
1598894100000|2020-08-31 17:15:00|68509.6|68489.6|68505|68485|68512.7|68497.8|68496.9|68482.2|572
1598894400000|2020-08-31 17:20:00|68504.9|68484.9|68515|68495|68516.1|68500.8|68502.8|68484.9|526
1598894700000|2020-08-31 17:25:00|68515.2|68495.2|68525.8|68505.8|68526.1|68510.4|68512.1|68495.1|550
1598895000000|2020-08-31 17:30:00|68525.5|68505.5|68516.1|68496.1|68526.9|68510|68511.7|68495.9|590
1598895300000|2020-08-31 17:35:00|68514.6|68494.6|68512.6|68492.6|68521|68505.5|68507.6|68492.1|495
1598895600000|2020-08-31 17:40:00|68512.9|68492.9|68508.1|68488.1|68514|68498.5|68503.2|68487.4|407
1598895900000|2020-08-31 17:45:00|68508.3|68488.3|68509.6|68489.6|68510.9|68495.4|68496.5|68481.7|486
1598896200000|2020-08-31 17:50:00|68509.7|68489.7|68502.9|68492.9|68510.5|68495.4|68502.6|68487.3|398
1598896500000|2020-08-31 17:55:00|68503|68493|68504|68484|68508.4|68493.7|68498.8|68484|418
1598896800000|2020-08-31 18:00:00|68504.1|68484.1|68509.8|68489.8|68511.6|68496.3|68499.5|68483.8|532
1598897100000|2020-08-31 18:05:00|68504.3|68494.3|68508.2|68488.2|68511.4|68495.9|68503.8|68487.3|502
1598897400000|2020-08-31 18:10:00|68508.3|68488.3|68514.2|68494.2|68516.5|68499|68502|68485.5|467
1598897700000|2020-08-31 18:15:00|68514.1|68494.1|68518.6|68498.6|68520.6|68504|68504.2|68489.5|443
1598898000000|2020-08-31 18:20:00|68518.5|68498.5|68519.5|68499.5|68524.6|68509.3|68512.5|68497|494
1598898300000|2020-08-31 18:25:00|68519.7|68499.7|68522.1|68502.1|68523.2|68507.4|68513.3|68498|536
1598898600000|2020-08-31 18:30:00|68517.6|68507.6|68519.6|68499.6|68525|68509.9|68514.3|68499.5|485
1598898900000|2020-08-31 18:35:00|68519.8|68499.8|68516|68496|68524.9|68509.6|68511.3|68495.2|572
1598899200000|2020-08-31 18:40:00|68515.9|68495.9|68511.8|68491.8|68516.7|68498.2|68504.8|68489.8|441
1598899500000|2020-08-31 18:45:00|68511.9|68491.9|68504.2|68494.2|68516.1|68496.9|68503.6|68489.1|534
1598899800000|2020-08-31 18:50:00|68504.1|68494.1|68498.3|68478.3|68506.6|68494.3|68492.4|68477.5|441
1598900100000|2020-08-31 18:55:00|68498.4|68478.4|68504.5|68484.5|68505.5|68487.9|68486.7|68472.3|549
1598900400000|2020-08-31 19:00:00|68504.4|68484.4|68510.2|68490.2|68513.4|68493.4|68501.4|68481.4|626
1598900700000|2020-08-31 19:05:00|68510.3|68490.3|68502.6|68482.6|68510.8|68490.8|68501.6|68481.6|501
1598901000000|2020-08-31 19:10:00|68502.4|68482.4|68509.6|68489.6|68509.8|68492.7|68501.9|68481.9|511
1598901300000|2020-08-31 19:15:00|68508.8|68488.8|68517.4|68497.4|68518.5|68498.9|68508.4|68488.7|552
1598901600000|2020-08-31 19:20:00|68517.2|68497.2|68524.6|68504.6|68524.6|68504.6|68510.7|68490.7|613
1598901900000|2020-08-31 19:25:00|68524.5|68504.5|68517.4|68497.4|68525|68508.4|68511.5|68495.5|515
1598902200000|2020-08-31 19:30:00|68517.7|68497.7|68522.8|68502.8|68523.1|68504.5|68513.3|68497.5|464
1598902500000|2020-08-31 19:35:00|68522.9|68502.9|68521.9|68501.9|68523.2|68508.2|68515.5|68497.8|507
1598902800000|2020-08-31 19:40:00|68522.4|68502.4|68510.8|68490.8|68528.6|68508.9|68510.1|68490.1|532
1598903100000|2020-08-31 19:45:00|68510.9|68490.9|68510.7|68490.7|68511.4|68496.3|68504.1|68484.1|452
1598903400000|2020-08-31 19:50:00|68510.6|68490.6|68511.2|68491.2|68512.3|68496.4|68502.3|68482.3|503
1598903700000|2020-08-31 19:55:00|68511.4|68491.4|68513.1|68493.1|68516.3|68499|68507|68487|574
1598904000000|2020-08-31 20:00:00|68513|68493|68511.8|68491.8|68513.1|68493.1|68510.9|68490.9|286
1598904300000|2020-08-31 20:05:00|68511.9|68491.9|68510.3|68490.3|68512.6|68492.6|68508.5|68488.5|228
1598904600000|2020-08-31 20:10:00|68510.2|68490.2|68507.3|68487.3|68510.2|68490.2|68505.6|68485.6|126
1598904900000|2020-08-31 20:15:00|68507.4|68487.4|68503.5|68483.5|68507.4|68489|68498.7|68483.3|168
1598905200000|2020-08-31 20:20:00|68503.4|68483.4|68504|68484|68504.7|68489.3|68498.7|68483.2|171
1598905500000|2020-08-31 20:25:00|68503.6|68483.6|68506.7|68486.7|68506.9|68488.9|68498.8|68483.3|191
1598905800000|2020-08-31 20:30:00|68507|68487|68507.1|68487.1|68507.8|68487.8|68505.8|68485.8|198
1598906100000|2020-08-31 20:35:00|68507|68487|68507|68487|68508.5|68488.5|68506.6|68486.6|185
1598906400000|2020-08-31 20:40:00|68506.8|68486.8|68491.4|68471.4|68507.6|68487.6|68486.5|68466.5|332
1598906700000|2020-08-31 20:45:00|68492|68472|68484.5|68464.5|68492|68472|68483.3|68463.3|316
1598907000000|2020-08-31 20:50:00|68484.7|68464.7|68484.8|68464.8|68486.9|68466.9|68483.1|68463.1|207
1598907300000|2020-08-31 20:55:00|68484.9|68464.9|68488.1|68468.1|68489|68469|68483.9|68463.9|361
1598907600000|2020-08-31 21:00:00|68522.7|68464.5|68539.2|68451.9|68539.2|68483.7|68492.6|68447.5|56
1598907900000|2020-08-31 21:05:00|68546.5|68459.9|68514.1|68494.1|68548.9|68494.2|68514.1|68456.1|89
1598908200000|2020-08-31 21:10:00|68531.5|68477.2|68539.9|68469.1|68544.6|68494.2|68514.1|68461|107
1598908500000|2020-08-31 21:15:00|68540.8|68467.6|68525.5|68479.8|68544.6|68495.3|68514.2|68465.1|77
1598908800000|2020-08-31 21:20:00|68522.6|68485.4|68533|68474.5|68540.9|68495.8|68514.2|68464.4|80
1598909100000|2020-08-31 21:25:00|68532.6|68475|68514.2|68494.2|68543.7|68495.5|68514.2|68446.4|93
1598909400000|2020-08-31 21:30:00|68517.4|68461.6|68524.8|68469.9|68537.1|68493.6|68512|68446.4|194
1598909700000|2020-08-31 21:35:00|68515.3|68476.9|68523.1|68468.4|68528.1|68479.9|68510.1|68456.1|119
1598910000000|2020-08-31 21:40:00|68522.8|68456.3|68524.2|68466.8|68536.5|68478.9|68512.7|68456.3|154
1598910300000|2020-08-31 21:45:00|68511.4|68474.8|68521|68466.2|68528|68479.3|68511.4|68459.8|153
1598910600000|2020-08-31 21:50:00|68522.1|68464.8|68521.3|68465.5|68533|68476.5|68511.9|68459.8|127
1598910900000|2020-08-31 21:55:00|68516.3|68463.6|68527.2|68464|68528.1|68482.5|68510.2|68463.1|135
1598911200000|2020-08-31 22:00:00|68518|68466.7|68510.8|68470.8|68522.6|68477.8|68510.6|68464.6|411
1598911500000|2020-08-31 22:05:00|68515.7|68470.9|68513|68472.9|68519.6|68475.4|68512.5|68469.1|212
1598911800000|2020-08-31 22:10:00|68513.6|68472.8|68515|68470.2|68520.1|68476.1|68509.7|68468|194
1598912100000|2020-08-31 22:15:00|68511.3|68474.6|68509.4|68476.7|68518.8|68483.2|68503.2|68467.7|232
1598912400000|2020-08-31 22:20:00|68509.6|68476.5|68509.4|68489.4|68513.6|68491.5|68501.6|68472.5|203
1598912700000|2020-08-31 22:25:00|68509.2|68489.2|68509.2|68489.2|68516.6|68492.1|68506.4|68482.7|164
1598913000000|2020-08-31 22:30:00|68509.3|68489.3|68512.9|68492.9|68519|68494.3|68508.4|68481.4|250
1598913300000|2020-08-31 22:35:00|68512.4|68492.4|68511.4|68491.4|68514.1|68494.1|68510.2|68490.2|377
1598913600000|2020-08-31 22:40:00|68511.6|68491.6|68516|68496|68517.4|68497.4|68511.5|68491.5|268
1598913900000|2020-08-31 22:45:00|68515.6|68495.6|68511.5|68491.5|68518.1|68498.1|68510.9|68483.5|200
1598914200000|2020-08-31 22:50:00|68512.7|68492.7|68514.3|68494.3|68517.3|68497.3|68512.1|68492.1|168
1598914500000|2020-08-31 22:55:00|68515.1|68495.1|68515.1|68495.1|68519.8|68499.8|68512.7|68492.7|235
1598914800000|2020-08-31 23:00:00|68512.8|68492.8|68507|68487|68514.8|68494.8|68504.9|68484.9|379
1598915100000|2020-08-31 23:05:00|68507.4|68487.4|68505.9|68485.9|68510.5|68490.5|68505.6|68485.6|435
1598915400000|2020-08-31 23:10:00|68505.7|68485.7|68503.3|68483.3|68507.9|68487.9|68501.4|68481.4|298
1598915700000|2020-08-31 23:15:00|68503.1|68483.1|68501.5|68481.5|68504.4|68484.4|68500.2|68480.2|484
1598916000000|2020-08-31 23:20:00|68501.6|68481.6|68501.9|68481.9|68505.4|68485.4|68500.8|68480.8|513
1598916300000|2020-08-31 23:25:00|68501.8|68481.8|68499.1|68479.1|68502.9|68482.9|68497.8|68477.8|319
1598916600000|2020-08-31 23:30:00|68499.3|68479.3|68506.2|68475.8|68512.2|68486.3|68495.2|68471.6|707
1598916900000|2020-08-31 23:35:00|68506.5|68474.1|68510.5|68490.5|68514.4|68493.1|68497.6|68470|533
1598917200000|2020-08-31 23:40:00|68510.4|68490.4|68509|68489|68512.8|68492.8|68505.3|68485.3|386
1598917500000|2020-08-31 23:45:00|68508.8|68488.8|68505.9|68485.9|68509.4|68489.4|68504.6|68484.6|318
1598917800000|2020-08-31 23:50:00|68505.8|68485.8|68497.8|68477.8|68506.5|68486.5|68496.5|68476.5|376
1598918100000|2020-08-31 23:55:00|68498|68478|68486.9|68466.9|68499|68479|68485.6|68465.6|363
1598918400000|2020-09-01 00:00:00|68485.9|68465.9|68473.3|68453.3|68485.9|68465.9|68472.5|68452.5|645
1598918700000|2020-09-01 00:05:00|68473.6|68453.6|68462.5|68442.5|68473.6|68453.6|68457.4|68437.4|570
1598919000000|2020-09-01 00:10:00|68462.3|68442.3|68470.6|68450.6|68476.6|68456.6|68459.5|68439.7|404
1598919300000|2020-09-01 00:15:00|68470.5|68450.5|68477.8|68457.8|68477.8|68457.8|68466.6|68446.6|528
1598919600000|2020-09-01 00:20:00|68478.7|68458.7|68480.6|68460.6|68491.4|68471.4|68472.9|68453.2|470
1598919900000|2020-09-01 00:25:00|68480.7|68460.7|68478.1|68458.1|68485.6|68465.6|68475.5|68458.1|424
1598920200000|2020-09-01 00:30:00|68478.5|68458.5|68478.9|68458.9|68480|68465.3|68473.1|68458.1|268
1598920500000|2020-09-01 00:35:00|68478.8|68458.8|68481.4|68461.4|68483.4|68466|68472.9|68458|357
1598920800000|2020-09-01 00:40:00|68481.3|68461.3|68491.8|68471.8|68492|68472|68476.8|68461.3|554
1598921100000|2020-09-01 00:45:00|68491.7|68471.7|68488.5|68468.5|68493.2|68473.2|68484|68464|503
1598921400000|2020-09-01 00:50:00|68488.6|68468.6|68505.6|68485.6|68514.4|68494.4|68487.8|68467.8|672
1598921700000|2020-09-01 00:55:00|68505.7|68485.7|68504.3|68484.3|68510.7|68491.8|68497.6|68477.6|634
1598922000000|2020-09-01 01:00:00|68504.7|68484.7|68488.6|68468.6|68507.7|68487.7|68480.6|68460.6|765
1598922300000|2020-09-01 01:05:00|68487.6|68467.6|68498.4|68478.4|68499.5|68482.7|68485.8|68467.4|720
1598922600000|2020-09-01 01:10:00|68498.9|68478.9|68509.6|68489.6|68511.5|68491.5|68491.8|68471.8|775
1598922900000|2020-09-01 01:15:00|68509.8|68489.8|68480.4|68460.4|68511.7|68491.7|68479|68459|759
1598923200000|2020-09-01 01:20:00|68480.5|68460.5|68471.6|68461.6|68484.5|68470.7|68468.3|68453.8|761
1598923500000|2020-09-01 01:25:00|68471.5|68461.5|68475.5|68455.5|68478.5|68463.5|68450.4|68436.4|800
1598923800000|2020-09-01 01:30:00|68475.6|68455.6|68476|68466|68492|68477.5|68454.9|68439.9|891
1598924100000|2020-09-01 01:35:00|68476.1|68466.1|68360.8|68350.8|68481.8|68471.8|68360.5|68345.6|1000
1598924400000|2020-09-01 01:40:00|68360.7|68350.7|68374.8|68354.8|68380.6|68360.6|68357.8|68338.2|928
1598924700000|2020-09-01 01:45:00|68374.1|68354.1|68371.3|68361.3|68383.7|68370.3|68359.6|68339.6|838
1598925000000|2020-09-01 01:50:00|68370.2|68360.2|68359.9|68349.9|68391.9|68379.3|68357.2|68344.2|834
1598925300000|2020-09-01 01:55:00|68358.4|68348.4|68350|68340|68364.3|68351.9|68342.9|68324.6|832
1598925600000|2020-09-01 02:00:00|68349.9|68339.9|68326|68316|68351.9|68339.9|68320.8|68302.9|935
1598925900000|2020-09-01 02:05:00|68326.5|68316.5|68351|68341|68354.2|68342|68323.1|68311.5|829
1598926200000|2020-09-01 02:10:00|68351.5|68341.5|68346.6|68336.6|68357.4|68346.9|68341.9|68328.1|687
1598926500000|2020-09-01 02:15:00|68345.8|68335.8|68328.8|68318.8|68350.1|68336.2|68318.3|68308.3|796
1598926800000|2020-09-01 02:20:00|68328.9|68318.9|68331.5|68321.5|68332.4|68322.4|68316.9|68302.6|732
1598927100000|2020-09-01 02:25:00|68331.6|68321.6|68301|68291|68335.9|68325.9|68301|68286.8|727
1598927400000|2020-09-01 02:30:00|68304.5|68284.5|68288.1|68278.1|68307.5|68291.7|68274.9|68254.9|922
1598927700000|2020-09-01 02:35:00|68288.3|68278.3|68217.4|68197.4|68291.4|68278.7|68205.3|68187.5|978
1598928000000|2020-09-01 02:40:00|68215.7|68195.7|68214.9|68194.9|68249.4|68231.6|68202.8|68190.3|990
1598928300000|2020-09-01 02:45:00|68211.2|68201.2|68232.8|68222.8|68242.3|68228.4|68204.2|68190.1|878
1598928600000|2020-09-01 02:50:00|68233|68223|68211.9|68201.9|68244.6|68230.9|68211.1|68195.7|772
1598928900000|2020-09-01 02:55:00|68211.6|68201.6|68222.9|68212.9|68235.4|68221.3|68205.9|68192.4|802
1598929200000|2020-09-01 03:00:00|68222.6|68212.6|68224.8|68204.8|68230.2|68215.6|68214.4|68200.6|713
1598929500000|2020-09-01 03:05:00|68224.9|68204.9|68221.4|68211.4|68235.9|68222.2|68220|68204.7|633
1598929800000|2020-09-01 03:10:00|68220.9|68210.9|68234.8|68224.8|68239.9|68225.1|68213.7|68199.3|728
1598930100000|2020-09-01 03:15:00|68234.7|68224.7|68208.9|68188.9|68238.6|68224.9|68204.8|68188.9|729
1598930400000|2020-09-01 03:20:00|68209|68189|68196.6|68186.6|68220.6|68210.6|68184|68167.1|803
1598930700000|2020-09-01 03:25:00|68196.7|68186.7|68198.9|68188.9|68207.4|68195.4|68190.9|68175.9|749
1598931000000|2020-09-01 03:30:00|68198.7|68188.7|68199.3|68189.3|68203.6|68191.9|68181.8|68165.4|668
1598931300000|2020-09-01 03:35:00|68199.2|68189.2|68225.2|68215.2|68233.1|68219.7|68199.1|68184.4|652
1598931600000|2020-09-01 03:40:00|68225.1|68215.1|68217.8|68207.8|68229.7|68219.7|68217.8|68207.8|578
1598931900000|2020-09-01 03:45:00|68217.9|68207.9|68222.9|68212.9|68222.9|68212.9|68212|68200.6|606
1598932200000|2020-09-01 03:50:00|68222|68212|68219.5|68209.5|68228.9|68218.9|68216.9|68206.8|567
1598932500000|2020-09-01 03:55:00|68219.4|68209.4|68217.6|68207.6|68220.6|68210.6|68216.2|68206.2|469
1598932800000|2020-09-01 04:00:00|68217.1|68207.1|68216.9|68206.9|68224.6|68210.2|68215.3|68200.4|493
1598933100000|2020-09-01 04:05:00|68216.7|68206.7|68205.4|68195.4|68225.3|68210.3|68205.2|68195.2|593
1598933400000|2020-09-01 04:10:00|68204.7|68194.7|68214.1|68204.1|68218.7|68204.1|68196.6|68182.2|603
1598933700000|2020-09-01 04:15:00|68213.7|68203.7|68216.4|68206.4|68221.9|68208.1|68210.3|68200.3|580
1598934000000|2020-09-01 04:20:00|68216.5|68206.5|68217.1|68207.1|68225.9|68215.9|68213.9|68203.9|430
1598934300000|2020-09-01 04:25:00|68217.2|68207.2|68225|68215|68226.3|68216.3|68217|68207|291
1598934600000|2020-09-01 04:30:00|68225.1|68215.1|68205.9|68195.9|68230.1|68216.3|68201.5|68187.2|620
1598934900000|2020-09-01 04:35:00|68205.1|68195.1|68216.8|68206.8|68218.7|68208.7|68201.7|68189|434
1598935200000|2020-09-01 04:40:00|68216.9|68206.9|68217.6|68207.6|68221.6|68211.6|68212|68199.3|420
1598935500000|2020-09-01 04:45:00|68217.8|68207.8|68226.3|68216.3|68227.7|68217.7|68217.5|68207.5|390
1598935800000|2020-09-01 04:50:00|68226.6|68216.6|68226.6|68216.6|68232.1|68218.1|68219.3|68209.3|397
1598936100000|2020-09-01 04:55:00|68226.8|68216.8|68231.1|68221.1|68231.4|68221.4|68225.1|68215.1|471
1598936400000|2020-09-01 05:00:00|68230.4|68220.4|68227.8|68217.8|68234.9|68220.7|68215.5|68205.5|547
1598936700000|2020-09-01 05:05:00|68227.9|68217.9|68231.5|68221.5|68231.6|68221.6|68220.6|68207|370
1598937000000|2020-09-01 05:10:00|68231.6|68221.6|68234|68224|68235.7|68225.7|68227.7|68217.7|419
1598937300000|2020-09-01 05:15:00|68234.1|68224.1|68220.8|68210.8|68234.3|68224.3|68220.8|68210.8|543
1598937600000|2020-09-01 05:20:00|68220.9|68210.9|68250.4|68240.4|68255.4|68240.9|68218|68208|546
1598937900000|2020-09-01 05:25:00|68250.5|68240.5|68240.6|68230.6|68251.7|68241.7|68234|68224|593
1598938200000|2020-09-01 05:30:00|68240.7|68230.7|68233.6|68223.6|68254.9|68243|68231.9|68219|702
1598938500000|2020-09-01 05:35:00|68233.9|68223.9|68230.2|68220.2|68234.9|68224.9|68221.5|68207.8|619
1598938800000|2020-09-01 05:40:00|68230.1|68220.1|68241.3|68231.3|68244.3|68234.3|68228.4|68218.4|660
1598939100000|2020-09-01 05:45:00|68241.4|68231.4|68233.5|68223.5|68245|68235|68230.1|68215.7|620
1598939400000|2020-09-01 05:50:00|68233.2|68223.2|68220.4|68210.4|68235|68225|68220.1|68210.1|573
1598939700000|2020-09-01 05:55:00|68220.5|68210.5|68197.6|68187.6|68221.2|68211.2|68183.7|68170|795
1598940000000|2020-09-01 06:00:00|68197.5|68187.5|68216.5|68206.5|68223.1|68209.3|68196.9|68183.5|787
1598940300000|2020-09-01 06:05:00|68216.4|68206.4|68219.7|68209.7|68233.2|68217.8|68211.5|68195.5|641
1598940600000|2020-09-01 06:10:00|68219.8|68209.8|68237.5|68227.5|68243.9|68229.5|68219.7|68209.7|737
1598940900000|2020-09-01 06:15:00|68237.4|68227.4|68221.5|68211.5|68247.9|68233|68220.8|68207.8|719
1598941200000|2020-09-01 06:20:00|68221.3|68211.3|68224.6|68214.6|68231.9|68219.6|68214.6|68201.3|675
1598941500000|2020-09-01 06:25:00|68224.5|68214.5|68249.9|68239.9|68252.7|68240.2|68224.4|68214.4|681
1598941800000|2020-09-01 06:30:00|68250|68240|68223|68213|68251.5|68241.5|68219.9|68209.9|706
1598942100000|2020-09-01 06:35:00|68222.8|68212.8|68177.9|68167.9|68225.7|68215.7|68177.9|68165.6|754
1598942400000|2020-09-01 06:40:00|68178|68168|68150.4|68140.4|68186.2|68171.3|68140.2|68123.1|911
1598942700000|2020-09-01 06:45:00|68150.1|68140.1|68164.3|68154.3|68171.3|68161.3|68145.2|68130.6|817
1598943000000|2020-09-01 06:50:00|68164.2|68154.2|68180.3|68170.3|68190.1|68176.3|68163.6|68153.6|756
1598943300000|2020-09-01 06:55:00|68180|68170|68182.3|68172.3|68198.7|68186.8|68173.6|68158.2|855
1598943600000|2020-09-01 07:00:00|68182|68172|68173.5|68163.5|68192|68179|68168.5|68158.5|796
1598943900000|2020-09-01 07:05:00|68173.4|68163.4|68249.4|68229.4|68252.2|68236.4|68171.6|68161.6|830
1598944200000|2020-09-01 07:10:00|68249.8|68229.8|68255.4|68235.4|68270.4|68254.6|68219.5|68204.8|998
1598944500000|2020-09-01 07:15:00|68254.8|68234.8|68240.6|68220.6|68262.8|68243.9|68239.1|68220.2|832
1598944800000|2020-09-01 07:20:00|68240.5|68220.5|68230.3|68210.3|68241.4|68225.7|68198.2|68182.6|808
1598945100000|2020-09-01 07:25:00|68230.4|68210.4|68247.7|68237.7|68254.6|68238.3|68214.4|68198.6|715
1598945400000|2020-09-01 07:30:00|68248.3|68238.3|68235.7|68215.7|68255.5|68240.8|68219.6|68205.2|794
1598945700000|2020-09-01 07:35:00|68235.8|68215.8|68231|68221|68244.5|68229.3|68225.1|68210.3|749
1598946000000|2020-09-01 07:40:00|68231.7|68221.7|68207.9|68197.9|68232|68222|68198.9|68184.9|747
1598946300000|2020-09-01 07:45:00|68207.8|68197.8|68207.6|68197.6|68217.5|68205|68198.2|68184.2|727
1598946600000|2020-09-01 07:50:00|68207.7|68197.7|68210.4|68190.4|68224.8|68209.7|68198.1|68182.9|701
1598946900000|2020-09-01 07:55:00|68210.5|68190.5|68200.4|68190.4|68213.9|68199.7|68183.8|68169|821
1598947200000|2020-09-01 08:00:00|68200|68190|68223.5|68213.5|68229.6|68215.7|68200|68190|792
1598947500000|2020-09-01 08:05:00|68223.4|68213.4|68259|68249|68262.1|68249|68217.7|68207.7|833
1598947800000|2020-09-01 08:10:00|68258.9|68248.9|68244.9|68224.9|68259.2|68249.1|68230.6|68219.9|721
1598948100000|2020-09-01 08:15:00|68244.7|68224.7|68238.8|68228.8|68248.2|68233.8|68228.5|68214.2|731
1598948400000|2020-09-01 08:20:00|68239.1|68229.1|68243.7|68233.7|68251.8|68238.1|68236|68225.7|777
1598948700000|2020-09-01 08:25:00|68243.6|68233.6|68231.3|68221.3|68248.9|68237|68231|68216.6|711
1598949000000|2020-09-01 08:30:00|68231.5|68221.5|68255.4|68245.4|68262.6|68249.3|68231.3|68219.3|725
1598949300000|2020-09-01 08:35:00|68255.5|68245.5|68269.4|68259.4|68284|68269.9|68255.4|68243.8|759
1598949600000|2020-09-01 08:40:00|68269.3|68259.3|68291.3|68281.3|68296.9|68284.5|68269.2|68259.2|721
1598949900000|2020-09-01 08:45:00|68291.1|68281.1|68268.7|68258.7|68295|68283.6|68267|68251.7|756
1598950200000|2020-09-01 08:50:00|68268.5|68258.5|68279.7|68269.7|68282.2|68270.3|68262|68248.6|733
1598950500000|2020-09-01 08:55:00|68279.4|68269.4|68271.2|68261.2|68287|68275.9|68270.8|68260.8|549
1598950800000|2020-09-01 09:00:00|68271|68261|68266.8|68256.8|68282.5|68267.2|68263|68251.5|616
1598951100000|2020-09-01 09:05:00|68266.7|68256.7|68262.7|68252.7|68269.4|68257.6|68260.8|68247|659
1598951400000|2020-09-01 09:10:00|68261.7|68251.7|68265.7|68255.7|68278.1|68263.5|68260.8|68248|653
1598951700000|2020-09-01 09:15:00|68265.5|68255.5|68254.5|68244.5|68271|68258.7|68251.8|68238.4|657
1598952000000|2020-09-01 09:20:00|68254.4|68244.4|68248.3|68238.3|68257.3|68247.3|68245.5|68230.4|528
1598952300000|2020-09-01 09:25:00|68248.4|68238.4|68251.7|68241.7|68261.6|68248.1|68247.6|68236|546
1598952600000|2020-09-01 09:30:00|68251.6|68241.6|68261.8|68241.8|68261.8|68247.9|68250.8|68235.5|522
1598952900000|2020-09-01 09:35:00|68261.9|68241.9|68272.4|68252.4|68280.1|68264|68258.3|68241.8|691
1598953200000|2020-09-01 09:40:00|68272.5|68252.5|68265.3|68255.3|68278|68261.3|68263.7|68248.6|646
1598953500000|2020-09-01 09:45:00|68265.2|68255.2|68263.9|68243.9|68270.4|68255.2|68257|68241.4|666
1598953800000|2020-09-01 09:50:00|68264|68244|68264.7|68244.7|68270.9|68256.8|68255.4|68238.2|533
1598954100000|2020-09-01 09:55:00|68265|68245|68258.1|68248.1|68266.3|68251.7|68253.9|68240.8|396
1598954400000|2020-09-01 10:00:00|68258.3|68248.3|68270.5|68260.5|68278.1|68264.8|68257.7|68247.7|583
1598954700000|2020-09-01 10:05:00|68270.6|68260.6|68274.2|68264.2|68282|68268.2|68265.9|68252.1|473
1598955000000|2020-09-01 10:10:00|68274.3|68264.3|68257.1|68247.1|68276.8|68264.4|68256.9|68241.7|411
1598955300000|2020-09-01 10:15:00|68257.2|68247.2|68255.5|68245.5|68264.6|68250.9|68252.6|68238.6|465
1598955600000|2020-09-01 10:20:00|68255.3|68245.3|68241.1|68231.1|68261.4|68246.3|68238.5|68226.2|529
1598955900000|2020-09-01 10:25:00|68241.4|68231.4|68236.3|68226.3|68250.6|68235.1|68233.3|68218.7|529
1598956200000|2020-09-01 10:30:00|68236.2|68226.2|68228|68218|68238.4|68227.2|68222.6|68209.4|584
1598956500000|2020-09-01 10:35:00|68228.5|68218.5|68246.1|68236.1|68251.7|68236.3|68227.9|68217.9|520
1598956800000|2020-09-01 10:40:00|68245.9|68235.9|68228.6|68218.6|68246.8|68236.8|68226.5|68211.6|459
1598957100000|2020-09-01 10:45:00|68228.4|68218.4|68223.7|68213.7|68236.1|68222.3|68220|68205.1|458
1598957400000|2020-09-01 10:50:00|68223.6|68213.6|68214.7|68204.7|68228.8|68213.9|68207.7|68193|428
1598957700000|2020-09-01 10:55:00|68214.2|68204.2|68214.4|68204.4|68226.1|68213.9|68212.2|68198|575
1598958000000|2020-09-01 11:00:00|68214.7|68204.7|68201.6|68191.6|68219.9|68204.9|68200.9|68188.5|561
1598958300000|2020-09-01 11:05:00|68201.7|68191.7|68205.1|68195.1|68212.3|68197.8|68195|68182.5|530
1598958600000|2020-09-01 11:10:00|68205.2|68195.2|68211|68201|68218.2|68202.3|68196.3|68181.8|530
1598958900000|2020-09-01 11:15:00|68216.3|68196.3|68212.6|68202.6|68222.1|68206.2|68208.5|68192.7|564
1598959200000|2020-09-01 11:20:00|68217.5|68197.5|68221.9|68211.9|68233.5|68217.6|68209.5|68194.6|586
1598959500000|2020-09-01 11:25:00|68222.3|68212.3|68222.2|68212.2|68239.9|68225|68217.3|68203.2|715
1598959800000|2020-09-01 11:30:00|68222.1|68212.1|68221.2|68211.2|68226.8|68212.6|68214.7|68201.1|580
1598960100000|2020-09-01 11:35:00|68222|68212|68216.5|68206.5|68230.5|68216.6|68211.6|68197|664
1598960400000|2020-09-01 11:40:00|68216.3|68206.3|68220.9|68200.9|68231.6|68216.9|68213.1|68198.8|676
1598960700000|2020-09-01 11:45:00|68220.7|68200.7|68217.9|68197.9|68226.5|68210.9|68213.5|68197.6|526
1598961000000|2020-09-01 11:50:00|68217.7|68197.7|68204.8|68184.8|68226|68210.6|68198.5|68183.9|575
1598961300000|2020-09-01 11:55:00|68204.7|68184.7|68207.7|68187.7|68213.5|68198|68200.4|68184.7|482
1598961600000|2020-09-01 12:00:00|68207.8|68187.8|68213.4|68193.4|68217.7|68201.5|68200|68183.6|590
1598961900000|2020-09-01 12:05:00|68213.3|68193.3|68214.8|68194.8|68217.6|68202.4|68206.8|68191.5|489
1598962200000|2020-09-01 12:10:00|68215.4|68195.4|68212.4|68192.4|68221|68202.5|68205.3|68189.4|595
1598962500000|2020-09-01 12:15:00|68212.6|68192.6|68225.7|68205.7|68226.7|68211.9|68211.9|68192.1|657
1598962800000|2020-09-01 12:20:00|68226.4|68206.4|68227.6|68217.6|68234.2|68219.2|68222.4|68204.3|638
1598963100000|2020-09-01 12:25:00|68232.6|68212.6|68235.3|68225.3|68240.3|68225.6|68224.7|68209.6|611
1598963400000|2020-09-01 12:30:00|68235.2|68225.2|68236.1|68216.1|68244.7|68229.8|68229.8|68214.9|704
1598963700000|2020-09-01 12:35:00|68236|68216|68224.1|68214.1|68241.9|68226.4|68220.2|68206.9|644
1598964000000|2020-09-01 12:40:00|68224.2|68214.2|68229|68219|68239.6|68225|68222.8|68209|598
1598964300000|2020-09-01 12:45:00|68229.1|68219.1|68226.6|68216.6|68240.9|68225.8|68223.2|68207.8|642
1598964600000|2020-09-01 12:50:00|68231.3|68211.3|68211.7|68191.7|68231.3|68216.6|68200.1|68186.4|606
1598964900000|2020-09-01 12:55:00|68206.6|68196.6|68205.3|68185.3|68215.9|68201.9|68195.9|68181.9|603
1598965200000|2020-09-01 13:00:00|68205.4|68185.4|68213.7|68203.7|68222|68207|68196.9|68180.6|834
1598965500000|2020-09-01 13:05:00|68213.1|68203.1|68226.2|68216.2|68234.7|68219.7|68212.8|68198.6|793
1598965800000|2020-09-01 13:10:00|68226.1|68216.1|68211.5|68191.5|68235.6|68220.5|68204.2|68188.8|783
1598966100000|2020-09-01 13:15:00|68211.3|68191.3|68215.7|68195.7|68225.3|68211.8|68202.4|68187.7|765
1598966400000|2020-09-01 13:20:00|68211.4|68201.4|68233.2|68213.2|68236.1|68217|68199|68180.3|895
1598966700000|2020-09-01 13:25:00|68233.1|68213.1|68221.2|68211.2|68238.5|68222.8|68210.6|68190.9|822
1598967000000|2020-09-01 13:30:00|68221.3|68211.3|68248.4|68238.4|68257.8|68238.4|68221.3|68207.9|932
1598967300000|2020-09-01 13:35:00|68248.2|68238.2|68280.8|68270.8|68291.1|68276.6|68248.1|68232.9|827
1598967600000|2020-09-01 13:40:00|68280.3|68270.3|68292.9|68272.9|68298|68282.9|68272|68256.9|736
1598967900000|2020-09-01 13:45:00|68293|68273|68283.7|68273.7|68293.1|68273.7|68266.3|68251.9|855
1598968200000|2020-09-01 13:50:00|68283.8|68273.8|68293.4|68283.4|68303.4|68288.9|68283.4|68267.2|840
1598968500000|2020-09-01 13:55:00|68293.1|68283.1|68277.6|68257.6|68293.9|68283.2|68270.8|68253.8|799
1598968800000|2020-09-01 14:00:00|68277.8|68257.8|68312.7|68292.7|68315.4|68297.7|68277.2|68257.2|943
1598969100000|2020-09-01 14:05:00|68312.9|68292.9|68311.1|68291.1|68321.9|68301.9|68293.1|68277.5|998
1598969400000|2020-09-01 14:10:00|68311.2|68291.2|68291.1|68271.1|68316.1|68300.4|68283.3|68265.2|916
1598969700000|2020-09-01 14:15:00|68290.8|68270.8|68305|68285|68310.7|68295.7|68283.8|68267.8|935
1598970000000|2020-09-01 14:20:00|68305.1|68285.1|68291.7|68271.7|68305.5|68290.7|68284.5|68268.9|896
1598970300000|2020-09-01 14:25:00|68291.6|68271.6|68301.1|68281.1|68301.1|68286|68278.8|68264.3|829
1598970600000|2020-09-01 14:30:00|68300.8|68280.8|68319.2|68299.2|68320.4|68303.1|68290.3|68273.9|892
1598970900000|2020-09-01 14:35:00|68319.4|68299.4|68311.9|68291.9|68319.4|68303.1|68301.6|68286.2|817
1598971200000|2020-09-01 14:40:00|68312|68292|68335|68325|68343.8|68328.1|68307.1|68290.9|796
1598971500000|2020-09-01 14:45:00|68335.1|68325.1|68331.8|68321.8|68348.7|68329.5|68322.9|68307.3|845
1598971800000|2020-09-01 14:50:00|68335.5|68315.5|68309.1|68299.1|68341.7|68327|68301.2|68281.2|854
1598972100000|2020-09-01 14:55:00|68309.2|68299.2|68296.5|68286.5|68313.6|68299.2|68294.3|68278.8|874
1598972400000|2020-09-01 15:00:00|68295.5|68285.5|68301|68281|68304.1|68287.8|68284.5|68269.3|796
1598972700000|2020-09-01 15:05:00|68301.1|68281.1|68304.8|68284.8|68306.4|68290.9|68290.3|68275.8|750
1598973000000|2020-09-01 15:10:00|68304.9|68284.9|68293.9|68273.9|68310.3|68294.4|68288.9|68273.7|718
1598973300000|2020-09-01 15:15:00|68294.1|68274.1|68295.2|68275.2|68296.2|68280.2|68282.5|68267.4|638
1598973600000|2020-09-01 15:20:00|68295.3|68275.3|68306.9|68286.9|68308|68292.1|68284|68268.8|737
1598973900000|2020-09-01 15:25:00|68306.7|68286.7|68323.1|68303.1|68323.5|68308.4|68298.1|68285.2|702
1598974200000|2020-09-01 15:30:00|68318.1|68308.1|68310.6|68300.6|68324.3|68308.1|68302.3|68286.2|795
1598974500000|2020-09-01 15:35:00|68315.7|68295.7|68327.3|68307.3|68329.1|68313.9|68309.1|68293.3|710
1598974800000|2020-09-01 15:40:00|68327.7|68307.7|68316.6|68296.6|68327.8|68311.3|68313.6|68293.6|630
1598975100000|2020-09-01 15:45:00|68317|68297|68311.5|68301.5|68322.7|68308.6|68309.6|68294.8|580
1598975400000|2020-09-01 15:50:00|68311.4|68301.4|68331|68311|68332|68317.4|68302|68286.2|674
1598975700000|2020-09-01 15:55:00|68329.9|68309.9|68331.1|68311.1|68341.9|68326.9|68326|68309.3|698
1598976000000|2020-09-01 16:00:00|68331.4|68311.4|68349.5|68329.5|68352.3|68336.7|68327.2|68310.9|650
1598976300000|2020-09-01 16:05:00|68348.1|68328.1|68344.8|68324.8|68348.2|68331.8|68330.6|68316|679
1598976600000|2020-09-01 16:10:00|68344.9|68324.9|68330.7|68310.7|68347.1|68331.9|68323.3|68308.1|597
1598976900000|2020-09-01 16:15:00|68330.5|68310.5|68336.5|68316.5|68340.2|68324.9|68324|68310.3|458
1598977200000|2020-09-01 16:20:00|68336.6|68316.6|68339.5|68319.5|68339.9|68323.8|68326.5|68309.3|554
1598977500000|2020-09-01 16:25:00|68339.6|68319.6|68338.9|68318.9|68341.5|68324.6|68330.4|68315.4|509
1598977800000|2020-09-01 16:30:00|68339|68319|68350.6|68330.6|68353.7|68337.7|68334|68318.8|629
1598978100000|2020-09-01 16:35:00|68350.5|68330.5|68345.8|68335.8|68356.8|68341|68345.3|68330.2|463
1598978400000|2020-09-01 16:40:00|68345.7|68335.7|68355.8|68335.8|68356.6|68342.5|68344.4|68328.6|441
1598978700000|2020-09-01 16:45:00|68355.9|68335.9|68352.2|68332.2|68356.3|68341.4|68346.1|68329.8|439
1598979000000|2020-09-01 16:50:00|68352.1|68332.1|68354|68334|68355.5|68339.8|68344.5|68330.3|416
1598979300000|2020-09-01 16:55:00|68353.9|68333.9|68349.6|68329.6|68355|68339.4|68337.9|68322.1|590
1598979600000|2020-09-01 17:00:00|68349.5|68329.5|68354.8|68334.8|68356.3|68341.2|68342.5|68327.9|710
1598979900000|2020-09-01 17:05:00|68354.7|68334.7|68362.5|68352.5|68371|68354.9|68348.7|68333.7|709
1598980200000|2020-09-01 17:10:00|68362.4|68352.4|68372.2|68352.2|68375.3|68358.5|68362.2|68347.2|641
1598980500000|2020-09-01 17:15:00|68372.1|68352.1|68363.1|68343.1|68376.9|68359.9|68359.8|68342.4|624
1598980800000|2020-09-01 17:20:00|68363.5|68343.5|68360.6|68340.6|68365.1|68347.9|68350.9|68335.8|662
1598981100000|2020-09-01 17:25:00|68360.4|68340.4|68351.6|68331.6|68364.1|68347.1|68346.7|68330.3|637
1598981400000|2020-09-01 17:30:00|68351.5|68331.5|68351.4|68331.4|68356.3|68338.4|68341.6|68326.4|636
1598981700000|2020-09-01 17:35:00|68351.5|68331.5|68355.2|68335.2|68356.8|68340.2|68342.1|68327|587
1598982000000|2020-09-01 17:40:00|68355.3|68335.3|68354.6|68344.6|68360.6|68345.6|68341.2|68326.9|657
1598982300000|2020-09-01 17:45:00|68355.1|68345.1|68372.9|68352.9|68375.4|68358.1|68354.3|68338.6|577
1598982600000|2020-09-01 17:50:00|68373|68353|68370.4|68350.4|68376.1|68356.1|68365.2|68350|600
1598982900000|2020-09-01 17:55:00|68370.5|68350.5|68363.9|68343.9|68371.3|68356.2|68351.8|68335.9|704
1598983200000|2020-09-01 18:00:00|68363.7|68343.7|68364.1|68344.1|68366.2|68351.2|68353|68338|675
1598983500000|2020-09-01 18:05:00|68364.3|68344.3|68357.8|68337.8|68364.6|68349.5|68347.5|68332.1|527
1598983800000|2020-09-01 18:10:00|68357.9|68337.9|68363.3|68343.3|68364.9|68350.6|68351.2|68335.1|486
1598984100000|2020-09-01 18:15:00|68363.4|68343.4|68352.2|68332.2|68367.2|68350.3|68347.7|68331.6|610
1598984400000|2020-09-01 18:20:00|68352.1|68332.1|68356.2|68336.2|68361.7|68345|68349.5|68332.1|673
1598984700000|2020-09-01 18:25:00|68356.3|68336.3|68366.7|68346.7|68367.9|68350.6|68353.8|68333.8|569
1598985000000|2020-09-01 18:30:00|68366.9|68346.9|68370.3|68350.3|68371.7|68355.7|68361.7|68346.2|370
1598985300000|2020-09-01 18:35:00|68370.4|68350.4|68378.1|68358.1|68378.1|68363.5|68369.9|68349.9|360
1598985600000|2020-09-01 18:40:00|68378.2|68358.2|68378.3|68358.3|68379.1|68364.6|68369.9|68353.9|555
1598985900000|2020-09-01 18:45:00|68378.2|68358.2|68374|68364|68379.4|68364.1|68369.9|68354.6|552
1598986200000|2020-09-01 18:50:00|68379.4|68359.4|68383.8|68363.8|68384.6|68369.3|68372.7|68357.9|509
1598986500000|2020-09-01 18:55:00|68383.9|68363.9|68383.2|68363.2|68384.4|68369.5|68376.3|68360.9|480
1598986800000|2020-09-01 19:00:00|68383.5|68363.5|68388.2|68368.2|68388.9|68370.6|68379.6|68363.3|507
1598987100000|2020-09-01 19:05:00|68388.3|68368.3|68388.1|68368.1|68388.5|68371|68381|68363.3|473
1598987400000|2020-09-01 19:10:00|68388|68368|68388.5|68368.5|68388.7|68373.3|68382.6|68367.7|333
1598987700000|2020-09-01 19:15:00|68388.4|68368.4|68384.7|68364.7|68388.5|68368.5|68383|68363|471
1598988000000|2020-09-01 19:20:00|68384.5|68364.5|68382.9|68362.9|68386|68368.6|68377.6|68361.1|471
1598988300000|2020-09-01 19:25:00|68382.8|68362.8|68388.3|68368.3|68388.5|68369|68378.9|68362.2|423
1598988600000|2020-09-01 19:30:00|68388.4|68368.4|68388.2|68368.2|68388.7|68373.8|68381.1|68364.5|384
1598988900000|2020-09-01 19:35:00|68388.3|68368.3|68387|68367|68389.1|68374.3|68381.6|68365.4|439
1598989200000|2020-09-01 19:40:00|68386.9|68366.9|68384.7|68364.7|68387.7|68371.7|68379.2|68364.6|406
1598989500000|2020-09-01 19:45:00|68384.8|68364.8|68380.4|68360.4|68386.3|68366.3|68373.1|68357.9|451
1598989800000|2020-09-01 19:50:00|68381.8|68361.8|68375.3|68355.3|68381.8|68363.6|68371.7|68354.5|427
1598990100000|2020-09-01 19:55:00|68375.4|68355.4|68375.2|68355.2|68376.9|68356.9|68373.3|68353.3|312
1598990400000|2020-09-01 20:00:00|68375.7|68355.7|68377|68357|68377.6|68357.6|68374.8|68354.8|241
1598990700000|2020-09-01 20:05:00|68377.1|68357.1|68377.5|68357.5|68377.8|68357.8|68375.5|68355.5|233
1598991000000|2020-09-01 20:10:00|68377.4|68357.4|68376.3|68356.3|68377.7|68362.4|68371.9|68355|271
1598991300000|2020-09-01 20:15:00|68376.4|68356.4|68369.5|68349.5|68376.4|68356.4|68367|68347|283
1598991600000|2020-09-01 20:20:00|68368.9|68348.9|68370.7|68350.7|68371.1|68355.7|68365.4|68348.4|191
1598991900000|2020-09-01 20:25:00|68370.9|68350.9|68369.4|68349.4|68371.6|68351.6|68369.4|68349.4|183
1598992200000|2020-09-01 20:30:00|68368.8|68348.8|68369.4|68349.4|68371|68351|68368.8|68348.8|234
1598992500000|2020-09-01 20:35:00|68369.3|68349.3|68369.5|68349.5|68370.4|68350.4|68368.7|68348.7|194
1598992800000|2020-09-01 20:40:00|68369.7|68349.7|68377.9|68357.9|68379.6|68359.6|68368.7|68348.7|259
1598993100000|2020-09-01 20:45:00|68378.6|68358.6|68374|68354|68378.6|68358.6|68373.4|68353.4|191
1598993400000|2020-09-01 20:50:00|68373.9|68353.9|68375|68355|68377.1|68357.1|68371.9|68351.9|207
1598993700000|2020-09-01 20:55:00|68374.4|68354.4|68379.1|68359.1|68380.3|68360.3|68374.4|68354.4|253
1598994000000|2020-09-01 21:00:00|68379.3|68359.3|68375|68315.8|68390.2|68360.2|68368.3|68312|56
1598994300000|2020-09-01 21:05:00|68387.4|68314.6|68375.2|68355.2|68394.9|68359.1|68367.3|68311.9|219
1598994600000|2020-09-01 21:10:00|68375.3|68355.3|68380.3|68360.3|68383.1|68360.7|68374.5|68350|152
1598994900000|2020-09-01 21:15:00|68380.5|68360.5|68378.2|68358.2|68381.8|68360.5|68376.4|68348.7|127
1598995200000|2020-09-01 21:20:00|68378.3|68358.3|68375.1|68325.5|68390.9|68359.5|68372.8|68314.5|163
1598995500000|2020-09-01 21:25:00|68365.3|68324.9|68369.9|68324.3|68395.1|68329.9|68365.1|68313|182
1598995800000|2020-09-01 21:30:00|68373.7|68325.7|68379.7|68332.3|68390.3|68342.6|68371.2|68320.4|192
1598996100000|2020-09-01 21:35:00|68379.4|68332.7|68376.9|68338.9|68382.2|68338.9|68371.2|68329.7|130
1598996400000|2020-09-01 21:40:00|68380.3|68334.9|68377.1|68332.3|68385.5|68339.5|68373.8|68327.5|163
1598996700000|2020-09-01 21:45:00|68373.4|68335.5|68376.7|68332.1|68385.3|68338.6|68372.4|68330|177
1598997000000|2020-09-01 21:50:00|68379.5|68331.3|68379.5|68330.4|68381.4|68337.9|68372.4|68328.5|166
1598997300000|2020-09-01 21:55:00|68378.9|68330.5|68376.7|68335.3|68382.9|68339.8|68373.6|68328.2|153
1598997600000|2020-09-01 22:00:00|68369.3|68334|68376.4|68323.9|68382.1|68339|68354.5|68310.5|518
1598997900000|2020-09-01 22:05:00|68378.2|68325.6|68373.9|68336.3|68378.2|68338.1|68349.9|68318.1|507
1598998200000|2020-09-01 22:10:00|68373.6|68335.6|68370.4|68337.5|68375.3|68340.4|68369.1|68330|312
1598998500000|2020-09-01 22:15:00|68369|68336.2|68370.8|68337.3|68373.1|68345.6|68364.8|68333.9|279
1598998800000|2020-09-01 22:20:00|68371.6|68337.2|68369.2|68337|68373.8|68344.6|68363.7|68331.2|261
1598999100000|2020-09-01 22:25:00|68369|68337.5|68364.5|68330.1|68371.5|68338.1|68357.2|68323.2|282
1598999400000|2020-09-01 22:30:00|68364.2|68330.2|68358.4|68327.9|68368.2|68337.7|68356.2|68326.1|242
1598999700000|2020-09-01 22:35:00|68354.2|68334.2|68360.9|68329.7|68364.8|68339.6|68351.3|68326.4|227
1599000000000|2020-09-01 22:40:00|68361.7|68330|68362|68329.2|68363.7|68338.3|68351.9|68328.9|202
1599000300000|2020-09-01 22:45:00|68361.8|68329.5|68353.9|68322.8|68367.4|68342.6|68349|68318.9|394
1599000600000|2020-09-01 22:50:00|68353.3|68322|68362.5|68331.3|68364.6|68339.4|68348.1|68317.9|457
1599000900000|2020-09-01 22:55:00|68363.4|68332.3|68350.1|68330.1|68367.3|68338.9|68348.7|68325.2|359
1599001200000|2020-09-01 23:00:00|68349.1|68329.1|68346.8|68326.8|68353.2|68332.6|68344|68318.3|333
1599001500000|2020-09-01 23:05:00|68346.3|68326.3|68344.9|68324.9|68348.6|68328.6|68341.7|68321.7|346
1599001800000|2020-09-01 23:10:00|68345.5|68325.5|68341.9|68321.9|68347.7|68327.7|68339.5|68319.5|285
1599002100000|2020-09-01 23:15:00|68341.8|68321.8|68342.1|68322.1|68345.1|68325.1|68341.2|68321.2|234
1599002400000|2020-09-01 23:20:00|68342.6|68322.6|68343.8|68323.8|68344.9|68324.9|68340.5|68320.5|271
1599002700000|2020-09-01 23:25:00|68343.6|68323.6|68343.5|68323.5|68345.5|68325.5|68341.4|68321.4|216
1599003000000|2020-09-01 23:30:00|68343.7|68323.7|68342.1|68322.1|68344.1|68324.1|68338.3|68318.3|282
1599003300000|2020-09-01 23:35:00|68342.4|68322.4|68340.7|68320.7|68345.5|68325.5|68339|68319|252
1599003600000|2020-09-01 23:40:00|68340.8|68320.8|68331.5|68311.5|68341.7|68321.7|68329.3|68309.3|316
1599003900000|2020-09-01 23:45:00|68331.6|68311.6|68305.8|68285.8|68333.5|68313.5|68303.3|68283.3|412
1599004200000|2020-09-01 23:50:00|68305.7|68285.7|68321|68301|68326.6|68306.6|68305.2|68285.2|474
1599004500000|2020-09-01 23:55:00|68320.9|68300.9|68323.2|68303.2|68331.7|68311.7|68316.2|68296.2|375
1598918400000|2020-09-01 00:00:00|68485.9|68465.9|68473.3|68453.3|68485.9|68465.9|68472.5|68452.5|645
1598918700000|2020-09-01 00:05:00|68473.6|68453.6|68462.5|68442.5|68473.6|68453.6|68457.4|68437.4|570
1598919000000|2020-09-01 00:10:00|68462.3|68442.3|68470.6|68450.6|68476.6|68456.6|68459.5|68439.7|404
1598919300000|2020-09-01 00:15:00|68470.5|68450.5|68477.8|68457.8|68477.8|68457.8|68466.6|68446.6|528
1598919600000|2020-09-01 00:20:00|68478.7|68458.7|68480.6|68460.6|68491.4|68471.4|68472.9|68453.2|470
1598919900000|2020-09-01 00:25:00|68480.7|68460.7|68478.1|68458.1|68485.6|68465.6|68475.5|68458.1|424
1598920200000|2020-09-01 00:30:00|68478.5|68458.5|68478.9|68458.9|68480|68465.3|68473.1|68458.1|268
1598920500000|2020-09-01 00:35:00|68478.8|68458.8|68481.4|68461.4|68483.4|68466|68472.9|68458|357
1598920800000|2020-09-01 00:40:00|68481.3|68461.3|68491.8|68471.8|68492|68472|68476.8|68461.3|554
1598921100000|2020-09-01 00:45:00|68491.7|68471.7|68488.5|68468.5|68493.2|68473.2|68484|68464|503
1598921400000|2020-09-01 00:50:00|68488.6|68468.6|68505.6|68485.6|68514.4|68494.4|68487.8|68467.8|672
1598921700000|2020-09-01 00:55:00|68505.7|68485.7|68504.3|68484.3|68510.7|68491.8|68497.6|68477.6|634
1598922000000|2020-09-01 01:00:00|68504.7|68484.7|68488.6|68468.6|68507.7|68487.7|68480.6|68460.6|765
1598922300000|2020-09-01 01:05:00|68487.6|68467.6|68498.4|68478.4|68499.5|68482.7|68485.8|68467.4|720
1598922600000|2020-09-01 01:10:00|68498.9|68478.9|68509.6|68489.6|68511.5|68491.5|68491.8|68471.8|775
1598922900000|2020-09-01 01:15:00|68509.8|68489.8|68480.4|68460.4|68511.7|68491.7|68479|68459|759
1598923200000|2020-09-01 01:20:00|68480.5|68460.5|68471.6|68461.6|68484.5|68470.7|68468.3|68453.8|761
1598923500000|2020-09-01 01:25:00|68471.5|68461.5|68475.5|68455.5|68478.5|68463.5|68450.4|68436.4|800
1598923800000|2020-09-01 01:30:00|68475.6|68455.6|68476|68466|68492|68477.5|68454.9|68439.9|891
1598924100000|2020-09-01 01:35:00|68476.1|68466.1|68360.8|68350.8|68481.8|68471.8|68360.5|68345.6|1000
1598924400000|2020-09-01 01:40:00|68360.7|68350.7|68374.8|68354.8|68380.6|68360.6|68357.8|68338.2|928
1598924700000|2020-09-01 01:45:00|68374.1|68354.1|68371.3|68361.3|68383.7|68370.3|68359.6|68339.6|838
1598925000000|2020-09-01 01:50:00|68370.2|68360.2|68359.9|68349.9|68391.9|68379.3|68357.2|68344.2|834
1598925300000|2020-09-01 01:55:00|68358.4|68348.4|68350|68340|68364.3|68351.9|68342.9|68324.6|832
1598925600000|2020-09-01 02:00:00|68349.9|68339.9|68326|68316|68351.9|68339.9|68320.8|68302.9|935
1598925900000|2020-09-01 02:05:00|68326.5|68316.5|68351|68341|68354.2|68342|68323.1|68311.5|829
1598926200000|2020-09-01 02:10:00|68351.5|68341.5|68346.6|68336.6|68357.4|68346.9|68341.9|68328.1|687
1598926500000|2020-09-01 02:15:00|68345.8|68335.8|68328.8|68318.8|68350.1|68336.2|68318.3|68308.3|796
1598926800000|2020-09-01 02:20:00|68328.9|68318.9|68331.5|68321.5|68332.4|68322.4|68316.9|68302.6|732
1598927100000|2020-09-01 02:25:00|68331.6|68321.6|68301|68291|68335.9|68325.9|68301|68286.8|727
1598927400000|2020-09-01 02:30:00|68304.5|68284.5|68288.1|68278.1|68307.5|68291.7|68274.9|68254.9|922
1598927700000|2020-09-01 02:35:00|68288.3|68278.3|68217.4|68197.4|68291.4|68278.7|68205.3|68187.5|978
1598928000000|2020-09-01 02:40:00|68215.7|68195.7|68214.9|68194.9|68249.4|68231.6|68202.8|68190.3|990
1598928300000|2020-09-01 02:45:00|68211.2|68201.2|68232.8|68222.8|68242.3|68228.4|68204.2|68190.1|878
1598928600000|2020-09-01 02:50:00|68233|68223|68211.9|68201.9|68244.6|68230.9|68211.1|68195.7|772
1598928900000|2020-09-01 02:55:00|68211.6|68201.6|68222.9|68212.9|68235.4|68221.3|68205.9|68192.4|802
1598929200000|2020-09-01 03:00:00|68222.6|68212.6|68224.8|68204.8|68230.2|68215.6|68214.4|68200.6|713
1598929500000|2020-09-01 03:05:00|68224.9|68204.9|68221.4|68211.4|68235.9|68222.2|68220|68204.7|633
1598929800000|2020-09-01 03:10:00|68220.9|68210.9|68234.8|68224.8|68239.9|68225.1|68213.7|68199.3|728
1598930100000|2020-09-01 03:15:00|68234.7|68224.7|68208.9|68188.9|68238.6|68224.9|68204.8|68188.9|729
1598930400000|2020-09-01 03:20:00|68209|68189|68196.6|68186.6|68220.6|68210.6|68184|68167.1|803
1598930700000|2020-09-01 03:25:00|68196.7|68186.7|68198.9|68188.9|68207.4|68195.4|68190.9|68175.9|749
1598931000000|2020-09-01 03:30:00|68198.7|68188.7|68199.3|68189.3|68203.6|68191.9|68181.8|68165.4|668
1598931300000|2020-09-01 03:35:00|68199.2|68189.2|68225.2|68215.2|68233.1|68219.7|68199.1|68184.4|652
1598931600000|2020-09-01 03:40:00|68225.1|68215.1|68217.8|68207.8|68229.7|68219.7|68217.8|68207.8|578
1598931900000|2020-09-01 03:45:00|68217.9|68207.9|68222.9|68212.9|68222.9|68212.9|68212|68200.6|606
1598932200000|2020-09-01 03:50:00|68222|68212|68219.5|68209.5|68228.9|68218.9|68216.9|68206.8|567
1598932500000|2020-09-01 03:55:00|68219.4|68209.4|68217.6|68207.6|68220.6|68210.6|68216.2|68206.2|469
1598932800000|2020-09-01 04:00:00|68217.1|68207.1|68216.9|68206.9|68224.6|68210.2|68215.3|68200.4|493
1598933100000|2020-09-01 04:05:00|68216.7|68206.7|68205.4|68195.4|68225.3|68210.3|68205.2|68195.2|593
1598933400000|2020-09-01 04:10:00|68204.7|68194.7|68214.1|68204.1|68218.7|68204.1|68196.6|68182.2|603
1598933700000|2020-09-01 04:15:00|68213.7|68203.7|68216.4|68206.4|68221.9|68208.1|68210.3|68200.3|580
1598934000000|2020-09-01 04:20:00|68216.5|68206.5|68217.1|68207.1|68225.9|68215.9|68213.9|68203.9|430
1598934300000|2020-09-01 04:25:00|68217.2|68207.2|68225|68215|68226.3|68216.3|68217|68207|291
1598934600000|2020-09-01 04:30:00|68225.1|68215.1|68205.9|68195.9|68230.1|68216.3|68201.5|68187.2|620
1598934900000|2020-09-01 04:35:00|68205.1|68195.1|68216.8|68206.8|68218.7|68208.7|68201.7|68189|434
1598935200000|2020-09-01 04:40:00|68216.9|68206.9|68217.6|68207.6|68221.6|68211.6|68212|68199.3|420
1598935500000|2020-09-01 04:45:00|68217.8|68207.8|68226.3|68216.3|68227.7|68217.7|68217.5|68207.5|390
1598935800000|2020-09-01 04:50:00|68226.6|68216.6|68226.6|68216.6|68232.1|68218.1|68219.3|68209.3|397
1598936100000|2020-09-01 04:55:00|68226.8|68216.8|68231.1|68221.1|68231.4|68221.4|68225.1|68215.1|471
1598936400000|2020-09-01 05:00:00|68230.4|68220.4|68227.8|68217.8|68234.9|68220.7|68215.5|68205.5|547
1598936700000|2020-09-01 05:05:00|68227.9|68217.9|68231.5|68221.5|68231.6|68221.6|68220.6|68207|370
1598937000000|2020-09-01 05:10:00|68231.6|68221.6|68234|68224|68235.7|68225.7|68227.7|68217.7|419
1598937300000|2020-09-01 05:15:00|68234.1|68224.1|68220.8|68210.8|68234.3|68224.3|68220.8|68210.8|543
1598937600000|2020-09-01 05:20:00|68220.9|68210.9|68250.4|68240.4|68255.4|68240.9|68218|68208|546
1598937900000|2020-09-01 05:25:00|68250.5|68240.5|68240.6|68230.6|68251.7|68241.7|68234|68224|593
1598938200000|2020-09-01 05:30:00|68240.7|68230.7|68233.6|68223.6|68254.9|68243|68231.9|68219|702
1598938500000|2020-09-01 05:35:00|68233.9|68223.9|68230.2|68220.2|68234.9|68224.9|68221.5|68207.8|619
1598938800000|2020-09-01 05:40:00|68230.1|68220.1|68241.3|68231.3|68244.3|68234.3|68228.4|68218.4|660
1598939100000|2020-09-01 05:45:00|68241.4|68231.4|68233.5|68223.5|68245|68235|68230.1|68215.7|620
1598939400000|2020-09-01 05:50:00|68233.2|68223.2|68220.4|68210.4|68235|68225|68220.1|68210.1|573
1598939700000|2020-09-01 05:55:00|68220.5|68210.5|68197.6|68187.6|68221.2|68211.2|68183.7|68170|795
1598940000000|2020-09-01 06:00:00|68197.5|68187.5|68216.5|68206.5|68223.1|68209.3|68196.9|68183.5|787
1598940300000|2020-09-01 06:05:00|68216.4|68206.4|68219.7|68209.7|68233.2|68217.8|68211.5|68195.5|641
1598940600000|2020-09-01 06:10:00|68219.8|68209.8|68237.5|68227.5|68243.9|68229.5|68219.7|68209.7|737
1598940900000|2020-09-01 06:15:00|68237.4|68227.4|68221.5|68211.5|68247.9|68233|68220.8|68207.8|719
1598941200000|2020-09-01 06:20:00|68221.3|68211.3|68224.6|68214.6|68231.9|68219.6|68214.6|68201.3|675
1598941500000|2020-09-01 06:25:00|68224.5|68214.5|68249.9|68239.9|68252.7|68240.2|68224.4|68214.4|681
1598941800000|2020-09-01 06:30:00|68250|68240|68223|68213|68251.5|68241.5|68219.9|68209.9|706
1598942100000|2020-09-01 06:35:00|68222.8|68212.8|68177.9|68167.9|68225.7|68215.7|68177.9|68165.6|754
1598942400000|2020-09-01 06:40:00|68178|68168|68150.4|68140.4|68186.2|68171.3|68140.2|68123.1|911
1598942700000|2020-09-01 06:45:00|68150.1|68140.1|68164.3|68154.3|68171.3|68161.3|68145.2|68130.6|817
1598943000000|2020-09-01 06:50:00|68164.2|68154.2|68180.3|68170.3|68190.1|68176.3|68163.6|68153.6|756
1598943300000|2020-09-01 06:55:00|68180|68170|68182.3|68172.3|68198.7|68186.8|68173.6|68158.2|855
1598943600000|2020-09-01 07:00:00|68182|68172|68173.5|68163.5|68192|68179|68168.5|68158.5|796
1598943900000|2020-09-01 07:05:00|68173.4|68163.4|68249.4|68229.4|68252.2|68236.4|68171.6|68161.6|830
1598944200000|2020-09-01 07:10:00|68249.8|68229.8|68255.4|68235.4|68270.4|68254.6|68219.5|68204.8|998
1598944500000|2020-09-01 07:15:00|68254.8|68234.8|68240.6|68220.6|68262.8|68243.9|68239.1|68220.2|832
1598944800000|2020-09-01 07:20:00|68240.5|68220.5|68230.3|68210.3|68241.4|68225.7|68198.2|68182.6|808
1598945100000|2020-09-01 07:25:00|68230.4|68210.4|68247.7|68237.7|68254.6|68238.3|68214.4|68198.6|715
1598945400000|2020-09-01 07:30:00|68248.3|68238.3|68235.7|68215.7|68255.5|68240.8|68219.6|68205.2|794
1598945700000|2020-09-01 07:35:00|68235.8|68215.8|68231|68221|68244.5|68229.3|68225.1|68210.3|749
1598946000000|2020-09-01 07:40:00|68231.7|68221.7|68207.9|68197.9|68232|68222|68198.9|68184.9|747
1598946300000|2020-09-01 07:45:00|68207.8|68197.8|68207.6|68197.6|68217.5|68205|68198.2|68184.2|727
1598946600000|2020-09-01 07:50:00|68207.7|68197.7|68210.4|68190.4|68224.8|68209.7|68198.1|68182.9|701
1598946900000|2020-09-01 07:55:00|68210.5|68190.5|68200.4|68190.4|68213.9|68199.7|68183.8|68169|821
1598947200000|2020-09-01 08:00:00|68200|68190|68223.5|68213.5|68229.6|68215.7|68200|68190|792
1598947500000|2020-09-01 08:05:00|68223.4|68213.4|68259|68249|68262.1|68249|68217.7|68207.7|833
1598947800000|2020-09-01 08:10:00|68258.9|68248.9|68244.9|68224.9|68259.2|68249.1|68230.6|68219.9|721
1598948100000|2020-09-01 08:15:00|68244.7|68224.7|68238.8|68228.8|68248.2|68233.8|68228.5|68214.2|731
1598948400000|2020-09-01 08:20:00|68239.1|68229.1|68243.7|68233.7|68251.8|68238.1|68236|68225.7|777
1598948700000|2020-09-01 08:25:00|68243.6|68233.6|68231.3|68221.3|68248.9|68237|68231|68216.6|711
1598949000000|2020-09-01 08:30:00|68231.5|68221.5|68255.4|68245.4|68262.6|68249.3|68231.3|68219.3|725
1598949300000|2020-09-01 08:35:00|68255.5|68245.5|68269.4|68259.4|68284|68269.9|68255.4|68243.8|759
1598949600000|2020-09-01 08:40:00|68269.3|68259.3|68291.3|68281.3|68296.9|68284.5|68269.2|68259.2|721
1598949900000|2020-09-01 08:45:00|68291.1|68281.1|68268.7|68258.7|68295|68283.6|68267|68251.7|756
1598950200000|2020-09-01 08:50:00|68268.5|68258.5|68279.7|68269.7|68282.2|68270.3|68262|68248.6|733
1598950500000|2020-09-01 08:55:00|68279.4|68269.4|68271.2|68261.2|68287|68275.9|68270.8|68260.8|549
1598950800000|2020-09-01 09:00:00|68271|68261|68266.8|68256.8|68282.5|68267.2|68263|68251.5|616
1598951100000|2020-09-01 09:05:00|68266.7|68256.7|68262.7|68252.7|68269.4|68257.6|68260.8|68247|659
1598951400000|2020-09-01 09:10:00|68261.7|68251.7|68265.7|68255.7|68278.1|68263.5|68260.8|68248|653
1598951700000|2020-09-01 09:15:00|68265.5|68255.5|68254.5|68244.5|68271|68258.7|68251.8|68238.4|657
1598952000000|2020-09-01 09:20:00|68254.4|68244.4|68248.3|68238.3|68257.3|68247.3|68245.5|68230.4|528
1598952300000|2020-09-01 09:25:00|68248.4|68238.4|68251.7|68241.7|68261.6|68248.1|68247.6|68236|546
1598952600000|2020-09-01 09:30:00|68251.6|68241.6|68261.8|68241.8|68261.8|68247.9|68250.8|68235.5|522
1598952900000|2020-09-01 09:35:00|68261.9|68241.9|68272.4|68252.4|68280.1|68264|68258.3|68241.8|691
1598953200000|2020-09-01 09:40:00|68272.5|68252.5|68265.3|68255.3|68278|68261.3|68263.7|68248.6|646
1598953500000|2020-09-01 09:45:00|68265.2|68255.2|68263.9|68243.9|68270.4|68255.2|68257|68241.4|666
1598953800000|2020-09-01 09:50:00|68264|68244|68264.7|68244.7|68270.9|68256.8|68255.4|68238.2|533
1598954100000|2020-09-01 09:55:00|68265|68245|68258.1|68248.1|68266.3|68251.7|68253.9|68240.8|396
1598954400000|2020-09-01 10:00:00|68258.3|68248.3|68270.5|68260.5|68278.1|68264.8|68257.7|68247.7|583
1598954700000|2020-09-01 10:05:00|68270.6|68260.6|68274.2|68264.2|68282|68268.2|68265.9|68252.1|473
1598955000000|2020-09-01 10:10:00|68274.3|68264.3|68257.1|68247.1|68276.8|68264.4|68256.9|68241.7|411
1598955300000|2020-09-01 10:15:00|68257.2|68247.2|68255.5|68245.5|68264.6|68250.9|68252.6|68238.6|465
1598955600000|2020-09-01 10:20:00|68255.3|68245.3|68241.1|68231.1|68261.4|68246.3|68238.5|68226.2|529
1598955900000|2020-09-01 10:25:00|68241.4|68231.4|68236.3|68226.3|68250.6|68235.1|68233.3|68218.7|529
1598956200000|2020-09-01 10:30:00|68236.2|68226.2|68228|68218|68238.4|68227.2|68222.6|68209.4|584
1598956500000|2020-09-01 10:35:00|68228.5|68218.5|68246.1|68236.1|68251.7|68236.3|68227.9|68217.9|520
1598956800000|2020-09-01 10:40:00|68245.9|68235.9|68228.6|68218.6|68246.8|68236.8|68226.5|68211.6|459
1598957100000|2020-09-01 10:45:00|68228.4|68218.4|68223.7|68213.7|68236.1|68222.3|68220|68205.1|458
1598957400000|2020-09-01 10:50:00|68223.6|68213.6|68214.7|68204.7|68228.8|68213.9|68207.7|68193|428
1598957700000|2020-09-01 10:55:00|68214.2|68204.2|68214.4|68204.4|68226.1|68213.9|68212.2|68198|575
1598958000000|2020-09-01 11:00:00|68214.7|68204.7|68201.6|68191.6|68219.9|68204.9|68200.9|68188.5|561
1598958300000|2020-09-01 11:05:00|68201.7|68191.7|68205.1|68195.1|68212.3|68197.8|68195|68182.5|530
1598958600000|2020-09-01 11:10:00|68205.2|68195.2|68211|68201|68218.2|68202.3|68196.3|68181.8|530
1598958900000|2020-09-01 11:15:00|68216.3|68196.3|68212.6|68202.6|68222.1|68206.2|68208.5|68192.7|564
1598959200000|2020-09-01 11:20:00|68217.5|68197.5|68221.9|68211.9|68233.5|68217.6|68209.5|68194.6|586
1598959500000|2020-09-01 11:25:00|68222.3|68212.3|68222.2|68212.2|68239.9|68225|68217.3|68203.2|715
1598959800000|2020-09-01 11:30:00|68222.1|68212.1|68221.2|68211.2|68226.8|68212.6|68214.7|68201.1|580
1598960100000|2020-09-01 11:35:00|68222|68212|68216.5|68206.5|68230.5|68216.6|68211.6|68197|664
1598960400000|2020-09-01 11:40:00|68216.3|68206.3|68220.9|68200.9|68231.6|68216.9|68213.1|68198.8|676
1598960700000|2020-09-01 11:45:00|68220.7|68200.7|68217.9|68197.9|68226.5|68210.9|68213.5|68197.6|526
1598961000000|2020-09-01 11:50:00|68217.7|68197.7|68204.8|68184.8|68226|68210.6|68198.5|68183.9|575
1598961300000|2020-09-01 11:55:00|68204.7|68184.7|68207.7|68187.7|68213.5|68198|68200.4|68184.7|482
1598961600000|2020-09-01 12:00:00|68207.8|68187.8|68213.4|68193.4|68217.7|68201.5|68200|68183.6|590
1598961900000|2020-09-01 12:05:00|68213.3|68193.3|68214.8|68194.8|68217.6|68202.4|68206.8|68191.5|489
1598962200000|2020-09-01 12:10:00|68215.4|68195.4|68212.4|68192.4|68221|68202.5|68205.3|68189.4|595
1598962500000|2020-09-01 12:15:00|68212.6|68192.6|68225.7|68205.7|68226.7|68211.9|68211.9|68192.1|657
1598962800000|2020-09-01 12:20:00|68226.4|68206.4|68227.6|68217.6|68234.2|68219.2|68222.4|68204.3|638
1598963100000|2020-09-01 12:25:00|68232.6|68212.6|68235.3|68225.3|68240.3|68225.6|68224.7|68209.6|611
1598963400000|2020-09-01 12:30:00|68235.2|68225.2|68236.1|68216.1|68244.7|68229.8|68229.8|68214.9|704
1598963700000|2020-09-01 12:35:00|68236|68216|68224.1|68214.1|68241.9|68226.4|68220.2|68206.9|644
1598964000000|2020-09-01 12:40:00|68224.2|68214.2|68229|68219|68239.6|68225|68222.8|68209|598
1598964300000|2020-09-01 12:45:00|68229.1|68219.1|68226.6|68216.6|68240.9|68225.8|68223.2|68207.8|642
1598964600000|2020-09-01 12:50:00|68231.3|68211.3|68211.7|68191.7|68231.3|68216.6|68200.1|68186.4|606
1598964900000|2020-09-01 12:55:00|68206.6|68196.6|68205.3|68185.3|68215.9|68201.9|68195.9|68181.9|603
1598965200000|2020-09-01 13:00:00|68205.4|68185.4|68213.7|68203.7|68222|68207|68196.9|68180.6|834
1598965500000|2020-09-01 13:05:00|68213.1|68203.1|68226.2|68216.2|68234.7|68219.7|68212.8|68198.6|793
1598965800000|2020-09-01 13:10:00|68226.1|68216.1|68211.5|68191.5|68235.6|68220.5|68204.2|68188.8|783
1598966100000|2020-09-01 13:15:00|68211.3|68191.3|68215.7|68195.7|68225.3|68211.8|68202.4|68187.7|765
1598966400000|2020-09-01 13:20:00|68211.4|68201.4|68233.2|68213.2|68236.1|68217|68199|68180.3|895
1598966700000|2020-09-01 13:25:00|68233.1|68213.1|68221.2|68211.2|68238.5|68222.8|68210.6|68190.9|822
1598967000000|2020-09-01 13:30:00|68221.3|68211.3|68248.4|68238.4|68257.8|68238.4|68221.3|68207.9|932
1598967300000|2020-09-01 13:35:00|68248.2|68238.2|68280.8|68270.8|68291.1|68276.6|68248.1|68232.9|827
1598967600000|2020-09-01 13:40:00|68280.3|68270.3|68292.9|68272.9|68298|68282.9|68272|68256.9|736
1598967900000|2020-09-01 13:45:00|68293|68273|68283.7|68273.7|68293.1|68273.7|68266.3|68251.9|855
1598968200000|2020-09-01 13:50:00|68283.8|68273.8|68293.4|68283.4|68303.4|68288.9|68283.4|68267.2|840
1598968500000|2020-09-01 13:55:00|68293.1|68283.1|68277.6|68257.6|68293.9|68283.2|68270.8|68253.8|799
1598968800000|2020-09-01 14:00:00|68277.8|68257.8|68312.7|68292.7|68315.4|68297.7|68277.2|68257.2|943
1598969100000|2020-09-01 14:05:00|68312.9|68292.9|68311.1|68291.1|68321.9|68301.9|68293.1|68277.5|998
1598969400000|2020-09-01 14:10:00|68311.2|68291.2|68291.1|68271.1|68316.1|68300.4|68283.3|68265.2|916
1598969700000|2020-09-01 14:15:00|68290.8|68270.8|68305|68285|68310.7|68295.7|68283.8|68267.8|935
1598970000000|2020-09-01 14:20:00|68305.1|68285.1|68291.7|68271.7|68305.5|68290.7|68284.5|68268.9|896
1598970300000|2020-09-01 14:25:00|68291.6|68271.6|68301.1|68281.1|68301.1|68286|68278.8|68264.3|829
1598970600000|2020-09-01 14:30:00|68300.8|68280.8|68319.2|68299.2|68320.4|68303.1|68290.3|68273.9|892
1598970900000|2020-09-01 14:35:00|68319.4|68299.4|68311.9|68291.9|68319.4|68303.1|68301.6|68286.2|817
1598971200000|2020-09-01 14:40:00|68312|68292|68335|68325|68343.8|68328.1|68307.1|68290.9|796
1598971500000|2020-09-01 14:45:00|68335.1|68325.1|68331.8|68321.8|68348.7|68329.5|68322.9|68307.3|845
1598971800000|2020-09-01 14:50:00|68335.5|68315.5|68309.1|68299.1|68341.7|68327|68301.2|68281.2|854
1598972100000|2020-09-01 14:55:00|68309.2|68299.2|68296.5|68286.5|68313.6|68299.2|68294.3|68278.8|874
1598972400000|2020-09-01 15:00:00|68295.5|68285.5|68301|68281|68304.1|68287.8|68284.5|68269.3|796
1598972700000|2020-09-01 15:05:00|68301.1|68281.1|68304.8|68284.8|68306.4|68290.9|68290.3|68275.8|750
1598973000000|2020-09-01 15:10:00|68304.9|68284.9|68293.9|68273.9|68310.3|68294.4|68288.9|68273.7|718
1598973300000|2020-09-01 15:15:00|68294.1|68274.1|68295.2|68275.2|68296.2|68280.2|68282.5|68267.4|638
1598973600000|2020-09-01 15:20:00|68295.3|68275.3|68306.9|68286.9|68308|68292.1|68284|68268.8|737
1598973900000|2020-09-01 15:25:00|68306.7|68286.7|68323.1|68303.1|68323.5|68308.4|68298.1|68285.2|702
1598974200000|2020-09-01 15:30:00|68318.1|68308.1|68310.6|68300.6|68324.3|68308.1|68302.3|68286.2|795
1598974500000|2020-09-01 15:35:00|68315.7|68295.7|68327.3|68307.3|68329.1|68313.9|68309.1|68293.3|710
1598974800000|2020-09-01 15:40:00|68327.7|68307.7|68316.6|68296.6|68327.8|68311.3|68313.6|68293.6|630
1598975100000|2020-09-01 15:45:00|68317|68297|68311.5|68301.5|68322.7|68308.6|68309.6|68294.8|580
1598975400000|2020-09-01 15:50:00|68311.4|68301.4|68331|68311|68332|68317.4|68302|68286.2|674
1598975700000|2020-09-01 15:55:00|68329.9|68309.9|68331.1|68311.1|68341.9|68326.9|68326|68309.3|698
1598976000000|2020-09-01 16:00:00|68331.4|68311.4|68349.5|68329.5|68352.3|68336.7|68327.2|68310.9|650
1598976300000|2020-09-01 16:05:00|68348.1|68328.1|68344.8|68324.8|68348.2|68331.8|68330.6|68316|679
1598976600000|2020-09-01 16:10:00|68344.9|68324.9|68330.7|68310.7|68347.1|68331.9|68323.3|68308.1|597
1598976900000|2020-09-01 16:15:00|68330.5|68310.5|68336.5|68316.5|68340.2|68324.9|68324|68310.3|458
1598977200000|2020-09-01 16:20:00|68336.6|68316.6|68339.5|68319.5|68339.9|68323.8|68326.5|68309.3|554
1598977500000|2020-09-01 16:25:00|68339.6|68319.6|68338.9|68318.9|68341.5|68324.6|68330.4|68315.4|509
1598977800000|2020-09-01 16:30:00|68339|68319|68350.6|68330.6|68353.7|68337.7|68334|68318.8|629
1598978100000|2020-09-01 16:35:00|68350.5|68330.5|68345.8|68335.8|68356.8|68341|68345.3|68330.2|463
1598978400000|2020-09-01 16:40:00|68345.7|68335.7|68355.8|68335.8|68356.6|68342.5|68344.4|68328.6|441
1598978700000|2020-09-01 16:45:00|68355.9|68335.9|68352.2|68332.2|68356.3|68341.4|68346.1|68329.8|439
1598979000000|2020-09-01 16:50:00|68352.1|68332.1|68354|68334|68355.5|68339.8|68344.5|68330.3|416
1598979300000|2020-09-01 16:55:00|68353.9|68333.9|68349.6|68329.6|68355|68339.4|68337.9|68322.1|590
1598979600000|2020-09-01 17:00:00|68349.5|68329.5|68354.8|68334.8|68356.3|68341.2|68342.5|68327.9|710
1598979900000|2020-09-01 17:05:00|68354.7|68334.7|68362.5|68352.5|68371|68354.9|68348.7|68333.7|709
1598980200000|2020-09-01 17:10:00|68362.4|68352.4|68372.2|68352.2|68375.3|68358.5|68362.2|68347.2|641
1598980500000|2020-09-01 17:15:00|68372.1|68352.1|68363.1|68343.1|68376.9|68359.9|68359.8|68342.4|624
1598980800000|2020-09-01 17:20:00|68363.5|68343.5|68360.6|68340.6|68365.1|68347.9|68350.9|68335.8|662
1598981100000|2020-09-01 17:25:00|68360.4|68340.4|68351.6|68331.6|68364.1|68347.1|68346.7|68330.3|637
1598981400000|2020-09-01 17:30:00|68351.5|68331.5|68351.4|68331.4|68356.3|68338.4|68341.6|68326.4|636
1598981700000|2020-09-01 17:35:00|68351.5|68331.5|68355.2|68335.2|68356.8|68340.2|68342.1|68327|587
1598982000000|2020-09-01 17:40:00|68355.3|68335.3|68354.6|68344.6|68360.6|68345.6|68341.2|68326.9|657
1598982300000|2020-09-01 17:45:00|68355.1|68345.1|68372.9|68352.9|68375.4|68358.1|68354.3|68338.6|577
1598982600000|2020-09-01 17:50:00|68373|68353|68370.4|68350.4|68376.1|68356.1|68365.2|68350|600
1598982900000|2020-09-01 17:55:00|68370.5|68350.5|68363.9|68343.9|68371.3|68356.2|68351.8|68335.9|704
1598983200000|2020-09-01 18:00:00|68363.7|68343.7|68364.1|68344.1|68366.2|68351.2|68353|68338|675
1598983500000|2020-09-01 18:05:00|68364.3|68344.3|68357.8|68337.8|68364.6|68349.5|68347.5|68332.1|527
1598983800000|2020-09-01 18:10:00|68357.9|68337.9|68363.3|68343.3|68364.9|68350.6|68351.2|68335.1|486
1598984100000|2020-09-01 18:15:00|68363.4|68343.4|68352.2|68332.2|68367.2|68350.3|68347.7|68331.6|610
1598984400000|2020-09-01 18:20:00|68352.1|68332.1|68356.2|68336.2|68361.7|68345|68349.5|68332.1|673
1598984700000|2020-09-01 18:25:00|68356.3|68336.3|68366.7|68346.7|68367.9|68350.6|68353.8|68333.8|569
1598985000000|2020-09-01 18:30:00|68366.9|68346.9|68370.3|68350.3|68371.7|68355.7|68361.7|68346.2|370
1598985300000|2020-09-01 18:35:00|68370.4|68350.4|68378.1|68358.1|68378.1|68363.5|68369.9|68349.9|360
1598985600000|2020-09-01 18:40:00|68378.2|68358.2|68378.3|68358.3|68379.1|68364.6|68369.9|68353.9|555
1598985900000|2020-09-01 18:45:00|68378.2|68358.2|68374|68364|68379.4|68364.1|68369.9|68354.6|552
1598986200000|2020-09-01 18:50:00|68379.4|68359.4|68383.8|68363.8|68384.6|68369.3|68372.7|68357.9|509
1598986500000|2020-09-01 18:55:00|68383.9|68363.9|68383.2|68363.2|68384.4|68369.5|68376.3|68360.9|480
1598986800000|2020-09-01 19:00:00|68383.5|68363.5|68388.2|68368.2|68388.9|68370.6|68379.6|68363.3|507
1598987100000|2020-09-01 19:05:00|68388.3|68368.3|68388.1|68368.1|68388.5|68371|68381|68363.3|473
1598987400000|2020-09-01 19:10:00|68388|68368|68388.5|68368.5|68388.7|68373.3|68382.6|68367.7|333
1598987700000|2020-09-01 19:15:00|68388.4|68368.4|68384.7|68364.7|68388.5|68368.5|68383|68363|471
1598988000000|2020-09-01 19:20:00|68384.5|68364.5|68382.9|68362.9|68386|68368.6|68377.6|68361.1|471
1598988300000|2020-09-01 19:25:00|68382.8|68362.8|68388.3|68368.3|68388.5|68369|68378.9|68362.2|423
1598988600000|2020-09-01 19:30:00|68388.4|68368.4|68388.2|68368.2|68388.7|68373.8|68381.1|68364.5|384
1598988900000|2020-09-01 19:35:00|68388.3|68368.3|68387|68367|68389.1|68374.3|68381.6|68365.4|439
1598989200000|2020-09-01 19:40:00|68386.9|68366.9|68384.7|68364.7|68387.7|68371.7|68379.2|68364.6|406
1598989500000|2020-09-01 19:45:00|68384.8|68364.8|68380.4|68360.4|68386.3|68366.3|68373.1|68357.9|451
1598989800000|2020-09-01 19:50:00|68381.8|68361.8|68375.3|68355.3|68381.8|68363.6|68371.7|68354.5|427
1598990100000|2020-09-01 19:55:00|68375.4|68355.4|68375.2|68355.2|68376.9|68356.9|68373.3|68353.3|312
1598990400000|2020-09-01 20:00:00|68375.7|68355.7|68377|68357|68377.6|68357.6|68374.8|68354.8|241
1598990700000|2020-09-01 20:05:00|68377.1|68357.1|68377.5|68357.5|68377.8|68357.8|68375.5|68355.5|233
1598991000000|2020-09-01 20:10:00|68377.4|68357.4|68376.3|68356.3|68377.7|68362.4|68371.9|68355|271
1598991300000|2020-09-01 20:15:00|68376.4|68356.4|68369.5|68349.5|68376.4|68356.4|68367|68347|283
1598991600000|2020-09-01 20:20:00|68368.9|68348.9|68370.7|68350.7|68371.1|68355.7|68365.4|68348.4|191
1598991900000|2020-09-01 20:25:00|68370.9|68350.9|68369.4|68349.4|68371.6|68351.6|68369.4|68349.4|183
1598992200000|2020-09-01 20:30:00|68368.8|68348.8|68369.4|68349.4|68371|68351|68368.8|68348.8|234
1598992500000|2020-09-01 20:35:00|68369.3|68349.3|68369.5|68349.5|68370.4|68350.4|68368.7|68348.7|194
1598992800000|2020-09-01 20:40:00|68369.7|68349.7|68377.9|68357.9|68379.6|68359.6|68368.7|68348.7|259
1598993100000|2020-09-01 20:45:00|68378.6|68358.6|68374|68354|68378.6|68358.6|68373.4|68353.4|191
1598993400000|2020-09-01 20:50:00|68373.9|68353.9|68375|68355|68377.1|68357.1|68371.9|68351.9|207
1598993700000|2020-09-01 20:55:00|68374.4|68354.4|68379.1|68359.1|68380.3|68360.3|68374.4|68354.4|253
1598994000000|2020-09-01 21:00:00|68379.3|68359.3|68375|68315.8|68390.2|68360.2|68368.3|68312|56
1598994300000|2020-09-01 21:05:00|68387.4|68314.6|68375.2|68355.2|68394.9|68359.1|68367.3|68311.9|219
1598994600000|2020-09-01 21:10:00|68375.3|68355.3|68380.3|68360.3|68383.1|68360.7|68374.5|68350|152
1598994900000|2020-09-01 21:15:00|68380.5|68360.5|68378.2|68358.2|68381.8|68360.5|68376.4|68348.7|127
1598995200000|2020-09-01 21:20:00|68378.3|68358.3|68375.1|68325.5|68390.9|68359.5|68372.8|68314.5|163
1598995500000|2020-09-01 21:25:00|68365.3|68324.9|68369.9|68324.3|68395.1|68329.9|68365.1|68313|182
1598995800000|2020-09-01 21:30:00|68373.7|68325.7|68379.7|68332.3|68390.3|68342.6|68371.2|68320.4|192
1598996100000|2020-09-01 21:35:00|68379.4|68332.7|68376.9|68338.9|68382.2|68338.9|68371.2|68329.7|130
1598996400000|2020-09-01 21:40:00|68380.3|68334.9|68377.1|68332.3|68385.5|68339.5|68373.8|68327.5|163
1598996700000|2020-09-01 21:45:00|68373.4|68335.5|68376.7|68332.1|68385.3|68338.6|68372.4|68330|177
1598997000000|2020-09-01 21:50:00|68379.5|68331.3|68379.5|68330.4|68381.4|68337.9|68372.4|68328.5|166
1598997300000|2020-09-01 21:55:00|68378.9|68330.5|68376.7|68335.3|68382.9|68339.8|68373.6|68328.2|153
1598997600000|2020-09-01 22:00:00|68369.3|68334|68376.4|68323.9|68382.1|68339|68354.5|68310.5|518
1598997900000|2020-09-01 22:05:00|68378.2|68325.6|68373.9|68336.3|68378.2|68338.1|68349.9|68318.1|507
1598998200000|2020-09-01 22:10:00|68373.6|68335.6|68370.4|68337.5|68375.3|68340.4|68369.1|68330|312
1598998500000|2020-09-01 22:15:00|68369|68336.2|68370.8|68337.3|68373.1|68345.6|68364.8|68333.9|279
1598998800000|2020-09-01 22:20:00|68371.6|68337.2|68369.2|68337|68373.8|68344.6|68363.7|68331.2|261
1598999100000|2020-09-01 22:25:00|68369|68337.5|68364.5|68330.1|68371.5|68338.1|68357.2|68323.2|282
1598999400000|2020-09-01 22:30:00|68364.2|68330.2|68358.4|68327.9|68368.2|68337.7|68356.2|68326.1|242
1598999700000|2020-09-01 22:35:00|68354.2|68334.2|68360.9|68329.7|68364.8|68339.6|68351.3|68326.4|227
1599000000000|2020-09-01 22:40:00|68361.7|68330|68362|68329.2|68363.7|68338.3|68351.9|68328.9|202
1599000300000|2020-09-01 22:45:00|68361.8|68329.5|68353.9|68322.8|68367.4|68342.6|68349|68318.9|394
1599000600000|2020-09-01 22:50:00|68353.3|68322|68362.5|68331.3|68364.6|68339.4|68348.1|68317.9|457
1599000900000|2020-09-01 22:55:00|68363.4|68332.3|68350.1|68330.1|68367.3|68338.9|68348.7|68325.2|359
1599001200000|2020-09-01 23:00:00|68349.1|68329.1|68346.8|68326.8|68353.2|68332.6|68344|68318.3|333
1599001500000|2020-09-01 23:05:00|68346.3|68326.3|68344.9|68324.9|68348.6|68328.6|68341.7|68321.7|346
1599001800000|2020-09-01 23:10:00|68345.5|68325.5|68341.9|68321.9|68347.7|68327.7|68339.5|68319.5|285
1599002100000|2020-09-01 23:15:00|68341.8|68321.8|68342.1|68322.1|68345.1|68325.1|68341.2|68321.2|234
1599002400000|2020-09-01 23:20:00|68342.6|68322.6|68343.8|68323.8|68344.9|68324.9|68340.5|68320.5|271
1599002700000|2020-09-01 23:25:00|68343.6|68323.6|68343.5|68323.5|68345.5|68325.5|68341.4|68321.4|216
1599003000000|2020-09-01 23:30:00|68343.7|68323.7|68342.1|68322.1|68344.1|68324.1|68338.3|68318.3|282
1599003300000|2020-09-01 23:35:00|68342.4|68322.4|68340.7|68320.7|68345.5|68325.5|68339|68319|252
1599003600000|2020-09-01 23:40:00|68340.8|68320.8|68331.5|68311.5|68341.7|68321.7|68329.3|68309.3|316
1599003900000|2020-09-01 23:45:00|68331.6|68311.6|68305.8|68285.8|68333.5|68313.5|68303.3|68283.3|412
1599004200000|2020-09-01 23:50:00|68305.7|68285.7|68321|68301|68326.6|68306.6|68305.2|68285.2|474
1599004500000|2020-09-01 23:55:00|68320.9|68300.9|68323.2|68303.2|68331.7|68311.7|68316.2|68296.2|375
1599004800000|2020-09-02 00:00:00|68322.3|68302.3|68327.1|68307.1|68344.1|68324.1|68315.1|68300.5|696
1599005100000|2020-09-02 00:05:00|68327.3|68307.3|68341.6|68321.6|68346.9|68326.9|68324.7|68304.7|570
1599005400000|2020-09-02 00:10:00|68341.5|68321.5|68346.5|68326.5|68357.1|68337.1|68321.8|68301.8|668
1599005700000|2020-09-02 00:15:00|68346.1|68326.1|68356.2|68336.2|68358.6|68338.6|68346|68326|589
1599006000000|2020-09-02 00:20:00|68356.1|68336.1|68335.6|68315.6|68357.5|68337.5|68334.4|68314.4|586
1599006300000|2020-09-02 00:25:00|68336.5|68316.5|68338.9|68318.9|68344.1|68324.1|68333.1|68313.1|511
1599006600000|2020-09-02 00:30:00|68338.8|68318.8|68335.3|68315.3|68346.8|68329|68335|68315|563
1599006900000|2020-09-02 00:35:00|68335.6|68315.6|68334.3|68314.3|68336.6|68321.5|68326.2|68308.4|457
1599007200000|2020-09-02 00:40:00|68334.5|68314.5|68342.6|68322.6|68345.5|68325.5|68331.9|68311.9|585
1599007500000|2020-09-02 00:45:00|68342.3|68322.3|68361|68341|68368.5|68348.5|68341.9|68321.9|701
1599007800000|2020-09-02 00:50:00|68361.1|68341.1|68351.2|68331.2|68361.1|68341.1|68340.2|68320.2|727
1599008100000|2020-09-02 00:55:00|68351.1|68331.1|68349.5|68329.5|68357|68337|68343.5|68323.5|620
1599008400000|2020-09-02 01:00:00|68348.7|68328.7|68361.1|68341.1|68370.4|68351.2|68348.1|68328.1|741
1599008700000|2020-09-02 01:05:00|68361.3|68341.3|68371.3|68351.3|68385.4|68365.4|68361.3|68341.3|812
1599009000000|2020-09-02 01:10:00|68370.5|68350.5|68354.5|68334.5|68374.9|68354.9|68349.9|68329.9|732
1599009300000|2020-09-02 01:15:00|68353.8|68333.8|68338.2|68318.2|68363.7|68343.7|68331.6|68311.6|846
1599009600000|2020-09-02 01:20:00|68338.3|68318.3|68338.7|68328.7|68349.1|68332.8|68330.7|68314.3|752
1599009900000|2020-09-02 01:25:00|68338.4|68328.4|68322.3|68302.3|68348.5|68333.4|68297|68281.4|779
1599010200000|2020-09-02 01:30:00|68322.4|68302.4|68321.5|68301.5|68346.9|68329.5|68314.5|68296.3|1018
1599010500000|2020-09-02 01:35:00|68321.2|68301.2|68336.2|68326.2|68358.3|68342.3|68316.2|68300.9|944
1599010800000|2020-09-02 01:40:00|68336.5|68326.5|68342.7|68332.7|68351.6|68341.6|68333.1|68323.1|735
1599011100000|2020-09-02 01:45:00|68342.8|68332.8|68376.5|68366.5|68388.4|68373.2|68339.5|68329.5|821
1599011400000|2020-09-02 01:50:00|68376.7|68366.7|68369|68359|68394|68381.5|68367|68352.1|777
1599011700000|2020-09-02 01:55:00|68368.9|68358.9|68351.1|68341.1|68378.6|68368.6|68351.1|68338.9|819
1599012000000|2020-09-02 02:00:00|68351.4|68341.4|68368.5|68358.5|68374.8|68361.3|68349.7|68339.7|780
1599012300000|2020-09-02 02:05:00|68368.7|68358.7|68344|68334|68376.6|68366.6|68340.3|68325.1|780
1599012600000|2020-09-02 02:10:00|68343.9|68333.9|68331.2|68321.2|68355.9|68340.9|68331.2|68321.2|818
1599012900000|2020-09-02 02:15:00|68331.4|68321.4|68335.3|68325.3|68340|68330|68330.7|68317.9|728
1599013200000|2020-09-02 02:20:00|68335.4|68325.4|68306.9|68296.9|68349.2|68335.1|68306.9|68296.9|735
1599013500000|2020-09-02 02:25:00|68307.1|68297.1|68296.8|68286.8|68313|68302.4|68283.3|68271.2|856
1599013800000|2020-09-02 02:30:00|68296.9|68286.9|68288.8|68278.8|68309|68294.1|68282|68266.6|628
1599014100000|2020-09-02 02:35:00|68289.1|68279.1|68304|68294|68307.2|68294.2|68281.3|68271.3|731
1599014400000|2020-09-02 02:40:00|68304.1|68294.1|68317|68307|68321.4|68308.4|68300.4|68290.4|714
1599014700000|2020-09-02 02:45:00|68317.5|68307.5|68314|68304|68320.6|68310.6|68309.1|68299.1|652
1599015000000|2020-09-02 02:50:00|68314.1|68304.1|68334.7|68324.7|68342.6|68327.5|68314.1|68304.1|721
1599015300000|2020-09-02 02:55:00|68334.8|68324.8|68323.3|68313.3|68339.5|68324.9|68320|68310|618
1599015600000|2020-09-02 03:00:00|68323.1|68313.1|68322.3|68312.3|68329.3|68319.3|68317.8|68307.8|554
1599015900000|2020-09-02 03:05:00|68322.2|68312.2|68315.7|68305.7|68338|68323.5|68309.2|68298.4|672
1599016200000|2020-09-02 03:10:00|68316|68306|68321.9|68311.9|68327|68313.3|68313.1|68302.6|581
1599016500000|2020-09-02 03:15:00|68322.1|68312.1|68338.5|68328.5|68342.5|68329.2|68316.9|68306.9|674
1599016800000|2020-09-02 03:20:00|68338.4|68328.4|68344.4|68334.4|68348.3|68335.6|68332.5|68318.9|632
1599017100000|2020-09-02 03:25:00|68344.3|68334.3|68347.5|68337.5|68349.7|68339.7|68341.8|68331.8|520
1599017400000|2020-09-02 03:30:00|68349|68339|68350|68340|68363.2|68349.4|68345.2|68335.2|423
1599017700000|2020-09-02 03:35:00|68348.1|68338.1|68351.5|68341.5|68354|68344|68345.2|68330.2|398
1599018000000|2020-09-02 03:40:00|68351.2|68341.2|68361.4|68341.4|68361.6|68347.5|68350.6|68340.4|393
1599018300000|2020-09-02 03:45:00|68361.3|68341.3|68349.3|68339.3|68366.2|68353.2|68347.5|68337.5|578
1599018600000|2020-09-02 03:50:00|68349.4|68339.4|68343.7|68333.7|68358.2|68347.6|68343.6|68333.6|383
1599018900000|2020-09-02 03:55:00|68343.4|68333.4|68329.2|68319.2|68349.3|68339.3|68328.1|68318.1|589
1599019200000|2020-09-02 04:00:00|68329.3|68319.3|68322.3|68312.3|68332.7|68322.7|68319.1|68304.3|437
1599019500000|2020-09-02 04:05:00|68322.2|68312.2|68323|68313|68332.3|68322.3|68317.3|68307.3|482
1599019800000|2020-09-02 04:10:00|68323.1|68313.1|68315.6|68305.6|68327.3|68314.3|68309.5|68299.5|417
1599020100000|2020-09-02 04:15:00|68315.5|68305.5|68314.8|68304.8|68328.6|68310.3|68311.7|68298.3|427
1599020400000|2020-09-02 04:20:00|68314.9|68304.9|68313|68303|68317.5|68305|68306.7|68295.3|409
1599020700000|2020-09-02 04:25:00|68312.6|68302.6|68312.6|68302.6|68313.3|68303.3|68308.1|68298.1|409
1599021000000|2020-09-02 04:30:00|68312.5|68302.5|68303.6|68293.6|68319.7|68305.2|68302.2|68290.2|463
1599021300000|2020-09-02 04:35:00|68303.7|68293.7|68307.1|68297.1|68308.5|68298.5|68300.9|68287.3|439
1599021600000|2020-09-02 04:40:00|68307.3|68297.3|68313.4|68303.4|68313.9|68303.9|68307.3|68297.3|376
1599021900000|2020-09-02 04:45:00|68313.5|68303.5|68315.7|68305.7|68319.9|68306.8|68307.7|68297.7|423
1599022200000|2020-09-02 04:50:00|68315.4|68305.4|68324.1|68314.1|68328|68314.3|68313.6|68298.7|453
1599022500000|2020-09-02 04:55:00|68324|68314|68324.2|68314.2|68332.9|68320.8|68322.1|68308.9|384
1599022800000|2020-09-02 05:00:00|68323.7|68313.7|68328.3|68318.3|68333.4|68323.4|68323.7|68313.7|420
1599023100000|2020-09-02 05:05:00|68328.5|68318.5|68322.7|68312.7|68335.2|68325.2|68320.4|68310.4|441
1599023400000|2020-09-02 05:10:00|68322.8|68312.8|68323.1|68313.1|68327.8|68317|68321.9|68307.2|387
1599023700000|2020-09-02 05:15:00|68323.2|68313.2|68315.1|68305.1|68325.7|68313.3|68314.3|68299.6|566
1599024000000|2020-09-02 05:20:00|68315|68305|68321|68311|68321.2|68311.2|68313.8|68303.8|426
1599024300000|2020-09-02 05:25:00|68319.7|68309.7|68316.8|68306.8|68322.7|68309.7|68312.7|68300.8|465
1599024600000|2020-09-02 05:30:00|68316.9|68306.9|68319.7|68309.7|68324.4|68312.1|68315.2|68303|586
1599024900000|2020-09-02 05:35:00|68319.8|68309.8|68315.1|68305.1|68330.7|68318.6|68314.4|68303.2|547
1599025200000|2020-09-02 05:40:00|68315|68305|68319.3|68309.3|68327.7|68314.9|68315|68305|454
1599025500000|2020-09-02 05:45:00|68319.2|68309.2|68329.8|68319.8|68335.1|68321.3|68317.4|68304.6|526
1599025800000|2020-09-02 05:50:00|68329.7|68319.7|68316.2|68306.2|68334.2|68322.5|68312.5|68302.5|493
1599026100000|2020-09-02 05:55:00|68316.3|68306.3|68297.5|68287.5|68319.9|68307.5|68293.1|68283.1|551
1599026400000|2020-09-02 06:00:00|68297.6|68287.6|68290.2|68280.2|68301.4|68291.4|68287.1|68274.8|718
1599026700000|2020-09-02 06:05:00|68290.1|68280.1|68294.3|68284.3|68306.2|68296.2|68290|68279.6|599
1599027000000|2020-09-02 06:10:00|68294.2|68284.2|68287.6|68277.6|68294.7|68284.7|68282.5|68272.5|677
1599027300000|2020-09-02 06:15:00|68287.7|68277.7|68306.1|68296.1|68307|68297|68285|68275|611
1599027600000|2020-09-02 06:20:00|68306.2|68296.2|68302.7|68292.7|68306.3|68296.3|68296.1|68286.1|560
1599027900000|2020-09-02 06:25:00|68302.9|68292.9|68305.1|68295.1|68310.1|68300.1|68299.7|68289.7|618
1599028200000|2020-09-02 06:30:00|68305.3|68295.3|68311.8|68301.8|68319.3|68308.3|68298.8|68283.8|743
1599028500000|2020-09-02 06:35:00|68311.7|68301.7|68318.3|68308.3|68319.5|68308.7|68308.2|68298.2|676
1599028800000|2020-09-02 06:40:00|68318.1|68308.1|68290.1|68280.1|68320.6|68309.1|68287.2|68272.2|756
1599029100000|2020-09-02 06:45:00|68289.9|68279.9|68260.7|68250.7|68289.9|68279.9|68253|68243|763
1599029400000|2020-09-02 06:50:00|68261.3|68251.3|68280.7|68270.7|68285.4|68275.4|68261.1|68251.1|689
1599029700000|2020-09-02 06:55:00|68280.1|68270.1|68278.4|68268.4|68281.7|68271.7|68263.1|68253.1|755
1599030000000|2020-09-02 07:00:00|68278.8|68268.8|68280.5|68270.5|68284.9|68274.9|68267.5|68257.5|745
1599030300000|2020-09-02 07:05:00|68280.4|68270.4|68296.7|68286.7|68300.5|68288.4|68276.5|68264.2|882
1599030600000|2020-09-02 07:10:00|68296.8|68286.8|68292.3|68282.3|68298.8|68288.8|68290.6|68280.6|746
1599030900000|2020-09-02 07:15:00|68292.5|68282.5|68294.3|68284.3|68307.3|68297.3|68284|68274|759
1599031200000|2020-09-02 07:20:00|68294|68284|68286.2|68276.2|68298.3|68285.6|68279.6|68269.6|709
1599031500000|2020-09-02 07:25:00|68285.9|68275.9|68288.4|68278.4|68291|68281|68284|68274|706
1599031800000|2020-09-02 07:30:00|68288.6|68278.6|68302.2|68292.2|68315|68301.3|68287.4|68277.4|783
1599032100000|2020-09-02 07:35:00|68302.4|68292.4|68288.4|68278.4|68303.4|68293.4|68287.5|68274.3|695
1599032400000|2020-09-02 07:40:00|68288.5|68278.5|68288.6|68278.6|68303.1|68290|68279.9|68269.9|638
1599032700000|2020-09-02 07:45:00|68288.8|68278.8|68281.4|68271.4|68293.9|68283.9|68277.7|68267.7|719
1599033000000|2020-09-02 07:50:00|68281.5|68271.5|68283.4|68273.4|68289.8|68277|68276.5|68262.9|637
1599033300000|2020-09-02 07:55:00|68283.3|68273.3|68276.4|68266.4|68293.2|68277.5|68274.7|68260.6|608
1599033600000|2020-09-02 08:00:00|68276.5|68266.5|68270.7|68260.7|68285.5|68270.9|68269.3|68255.9|615
1599033900000|2020-09-02 08:05:00|68269.7|68259.7|68267.7|68257.7|68274.1|68260.3|68251.8|68237.9|734
1599034200000|2020-09-02 08:10:00|68267.6|68257.6|68276.3|68266.3|68276.7|68266.7|68260.1|68250.1|607
1599034500000|2020-09-02 08:15:00|68276.2|68266.2|68274.5|68264.5|68289.1|68279.1|68273.9|68260.8|616
1599034800000|2020-09-02 08:20:00|68274.1|68264.1|68280.7|68270.7|68287.8|68277.8|68262.4|68252.4|742
1599035100000|2020-09-02 08:25:00|68280.8|68270.8|68291.6|68281.6|68297.3|68287.3|68280|68270|659
1599035400000|2020-09-02 08:30:00|68292.1|68282.1|68302|68292|68308.7|68298.7|68291.4|68281.4|655
1599035700000|2020-09-02 08:35:00|68301.9|68291.9|68294.2|68284.2|68302.9|68292.9|68290.8|68280.8|611
1599036000000|2020-09-02 08:40:00|68294.3|68284.3|68290|68280|68294.4|68284.4|68283.5|68273.5|553
1599036300000|2020-09-02 08:45:00|68290.1|68280.1|68295.9|68285.9|68297.6|68287.6|68284.6|68274.6|554
1599036600000|2020-09-02 08:50:00|68296.2|68286.2|68300.9|68290.9|68306.6|68294.7|68295.4|68285.4|537
1599036900000|2020-09-02 08:55:00|68300.8|68290.8|68299|68289|68310.4|68297.6|68294|68284|561
1599037200000|2020-09-02 09:00:00|68298.8|68288.8|68289.6|68279.6|68308.5|68293.9|68288.5|68278.5|651
1599037500000|2020-09-02 09:05:00|68289.5|68279.5|68287.6|68277.6|68291|68281|68285|68275|467
1599037800000|2020-09-02 09:10:00|68287.4|68277.4|68285.6|68275.6|68299.1|68285.2|68280|68270|646
1599038100000|2020-09-02 09:15:00|68286.1|68276.1|68278|68268|68290.6|68276.1|68272.4|68260|613
1599038400000|2020-09-02 09:20:00|68278.3|68268.3|68283.4|68263.4|68290|68280|68275.2|68259.9|621
1599038700000|2020-09-02 09:25:00|68283.5|68263.5|68273|68263|68283.6|68267.1|68269.1|68254.5|544
1599039000000|2020-09-02 09:30:00|68273.1|68263.1|68279.1|68269.1|68281.8|68271.8|68272.5|68262.5|546
1599039300000|2020-09-02 09:35:00|68279.2|68269.2|68277.8|68267.8|68282.4|68272.4|68273.4|68263.4|501
1599039600000|2020-09-02 09:40:00|68278.2|68268.2|68279|68269|68287.5|68273.4|68276.9|68263.1|510
1599039900000|2020-09-02 09:45:00|68278.9|68268.9|68266.7|68256.7|68280.6|68270.6|68261.7|68251.7|458
1599040200000|2020-09-02 09:50:00|68266.5|68256.5|68267.7|68257.7|68270.8|68260.8|68263.6|68253.6|526
1599040500000|2020-09-02 09:55:00|68267.6|68257.6|68253|68243|68268.6|68258.2|68252.5|68241.3|543
1599040800000|2020-09-02 10:00:00|68252.9|68242.9|68248.6|68238.6|68258.9|68243.9|68244.9|68230.3|506
1599041100000|2020-09-02 10:05:00|68248.8|68238.8|68245.8|68235.8|68252.7|68242.7|68244.7|68231.3|541
1599041400000|2020-09-02 10:10:00|68245.9|68235.9|68248.8|68228.8|68251.8|68241.8|68242.5|68226.6|423
1599041700000|2020-09-02 10:15:00|68244.8|68234.8|68242.3|68232.3|68251|68237.7|68241|68226.2|435
1599042000000|2020-09-02 10:20:00|68242.4|68232.4|68246.5|68226.5|68250.4|68236.1|68241|68226|400
1599042300000|2020-09-02 10:25:00|68246.3|68226.3|68234.3|68224.3|68246.3|68230.8|68233.6|68220.9|445
1599042600000|2020-09-02 10:30:00|68234.2|68224.2|68235.3|68225.3|68240.2|68230.2|68231.5|68216.7|463
1599042900000|2020-09-02 10:35:00|68235.2|68225.2|68235.5|68225.5|68240.2|68230.2|68230.6|68218|463
1599043200000|2020-09-02 10:40:00|68235.4|68225.4|68246.1|68226.1|68248|68238|68234.2|68224.2|505
1599043500000|2020-09-02 10:45:00|68246|68226|68238.7|68228.7|68246.9|68232|68238.3|68224|423
1599043800000|2020-09-02 10:50:00|68238.9|68228.9|68233.1|68223.1|68240.5|68230.5|68232.3|68222.3|486
1599044100000|2020-09-02 10:55:00|68233|68223|68233.5|68223.5|68240.5|68225.3|68233|68217.9|375
1599044400000|2020-09-02 11:00:00|68233.9|68223.9|68235.2|68225.2|68248.9|68234.8|68233.7|68221|523
1599044700000|2020-09-02 11:05:00|68235.3|68225.3|68239.8|68229.8|68242.9|68231|68229.3|68214.7|490
1599045000000|2020-09-02 11:10:00|68240|68230|68244.2|68234.2|68250.5|68240.5|68239.5|68225.1|423
1599045300000|2020-09-02 11:15:00|68244.5|68234.5|68250.7|68240.7|68260.7|68245.6|68243.6|68230.7|599
1599045600000|2020-09-02 11:20:00|68250.4|68240.4|68263.7|68253.7|68270.3|68255.4|68250.4|68238|700
1599045900000|2020-09-02 11:25:00|68263.8|68253.8|68273.4|68263.4|68278.6|68263.7|68256.4|68241.5|693
1599046200000|2020-09-02 11:30:00|68273.3|68263.3|68282.9|68272.9|68288.7|68274.3|68270.6|68257.5|672
1599046500000|2020-09-02 11:35:00|68283|68273|68274.7|68264.7|68287.7|68274.5|68271.1|68254.6|638
1599046800000|2020-09-02 11:40:00|68275.3|68265.3|68272.2|68252.2|68280|68266.3|68264.8|68249.7|552
1599047100000|2020-09-02 11:45:00|68272|68252|68276.7|68266.7|68287.8|68272.9|68264.3|68249.6|646
1599047400000|2020-09-02 11:50:00|68281.6|68261.6|68284.7|68274.7|68290.9|68275.8|68275.4|68259.8|552
1599047700000|2020-09-02 11:55:00|68284.9|68274.9|68285.2|68275.2|68294|68279.1|68283|68268.6|593
1599048000000|2020-09-02 12:00:00|68285.1|68275.1|68273.5|68263.5|68290.5|68275.6|68271.1|68256|683
1599048300000|2020-09-02 12:05:00|68278.3|68258.3|68278.1|68268.1|68288.8|68275.1|68271.5|68256.4|546
1599048600000|2020-09-02 12:10:00|68278|68268|68278.6|68258.6|68286.5|68272.1|68275|68255.7|635
1599048900000|2020-09-02 12:15:00|68278.5|68258.5|68254|68234|68282|68266.2|68246.7|68227|826
1599049200000|2020-09-02 12:20:00|68253.4|68233.4|68270.6|68250.6|68275.5|68259|68250|68232|922
1599049500000|2020-09-02 12:25:00|68270.5|68250.5|68264.6|68244.6|68277.9|68262.6|68257.6|68243|751
1599049800000|2020-09-02 12:30:00|68264.1|68244.1|68272.8|68252.8|68273.9|68259.6|68256.7|68240.6|789
1599050100000|2020-09-02 12:35:00|68272.3|68252.3|68275.5|68255.5|68275.6|68261.4|68260.2|68244.7|680
1599050400000|2020-09-02 12:40:00|68271.5|68261.5|68267.5|68257.5|68279.3|68265.9|68265.2|68250.4|685
1599050700000|2020-09-02 12:45:00|68268|68258|68268.8|68248.8|68280.4|68265.5|68260.6|68246.7|657
1599051000000|2020-09-02 12:50:00|68268.9|68248.9|68274.9|68254.9|68278.9|68264.7|68264.4|68248.8|706
1599051300000|2020-09-02 12:55:00|68275|68255|68259.6|68249.6|68275|68261.7|68255.1|68240.5|712
1599051600000|2020-09-02 13:00:00|68259.3|68249.3|68264.2|68254.2|68276.3|68262.5|68257.9|68247.9|824
1599051900000|2020-09-02 13:05:00|68263.9|68253.9|68273.6|68263.6|68273.7|68263.7|68262.9|68252.9|767
1599052200000|2020-09-02 13:10:00|68273.4|68263.4|68273.6|68263.6|68285|68275|68272.6|68258.7|642
1599052500000|2020-09-02 13:15:00|68273.8|68263.8|68288|68278|68293.9|68279.6|68273.2|68263.2|825
1599052800000|2020-09-02 13:20:00|68288.1|68278.1|68295|68285|68301.3|68288.6|68280.6|68266|806
1599053100000|2020-09-02 13:25:00|68295.7|68285.7|68300|68290|68305.6|68291.9|68292.3|68280.5|767
1599053400000|2020-09-02 13:30:00|68299.8|68289.8|68318.2|68308.2|68330.2|68314.9|68296.1|68281|963
1599053700000|2020-09-02 13:35:00|68318.3|68308.3|68325.9|68315.9|68337.6|68323.4|68315.4|68301.2|893
1599054000000|2020-09-02 13:40:00|68326.1|68316.1|68317.6|68307.6|68339.3|68320.7|68315.2|68298.9|886
1599054300000|2020-09-02 13:45:00|68318.1|68308.1|68321.5|68301.5|68336.7|68320.9|68311.2|68295.9|845
1599054600000|2020-09-02 13:50:00|68316.8|68306.8|68343.8|68333.8|68346.7|68334.4|68316|68300.5|833
1599054900000|2020-09-02 13:55:00|68343.5|68333.5|68345.7|68325.7|68354.8|68340.2|68341.9|68324.9|758
1599055200000|2020-09-02 14:00:00|68345.6|68325.6|68341.5|68321.5|68354.5|68339.6|68337.2|68321.4|833
1599055500000|2020-09-02 14:05:00|68341.7|68321.7|68364.7|68344.7|68364.8|68347.7|68333.9|68319.1|873
1599055800000|2020-09-02 14:10:00|68364.4|68344.4|68381.7|68361.7|68396.3|68380.7|68361.7|68344.3|877
1599056100000|2020-09-02 14:15:00|68381.8|68361.8|68379|68369|68387.2|68372.2|68375.6|68361|695
1599056400000|2020-09-02 14:20:00|68378.9|68368.9|68364.5|68354.5|68384.4|68369.4|68360.6|68345.8|674
1599056700000|2020-09-02 14:25:00|68364.6|68354.6|68364.4|68344.4|68376.3|68359.2|68354.4|68339.1|811
1599057000000|2020-09-02 14:30:00|68364.3|68344.3|68340.8|68330.8|68366.9|68346.9|68339.2|68323.8|855
1599057300000|2020-09-02 14:35:00|68341|68331|68358.6|68338.6|68359.3|68343.8|68340.7|68326.3|824
1599057600000|2020-09-02 14:40:00|68358.4|68338.4|68366|68346|68368.6|68352.3|68350.9|68334.7|852
1599057900000|2020-09-02 14:45:00|68366.2|68346.2|68351.7|68331.7|68372.8|68357.2|68346.8|68330.1|826
1599058200000|2020-09-02 14:50:00|68351.9|68331.9|68343.6|68333.6|68361.8|68344.2|68342.1|68326.7|747
1599058500000|2020-09-02 14:55:00|68343.4|68333.4|68334.2|68314.2|68349.6|68335.2|68321.7|68306.8|933
1599058800000|2020-09-02 15:00:00|68334.1|68314.1|68335.2|68315.2|68339.6|68324.8|68323.3|68307.9|824
1599059100000|2020-09-02 15:05:00|68334.3|68314.3|68352.3|68332.3|68354.4|68338.2|68330.3|68314.3|745
1599059400000|2020-09-02 15:10:00|68352.4|68332.4|68353.6|68333.6|68354.2|68339.6|68343.5|68328.3|646
1599059700000|2020-09-02 15:15:00|68353.7|68333.7|68366.3|68346.3|68369.4|68352|68348.3|68333.6|736
1599060000000|2020-09-02 15:20:00|68366.2|68346.2|68369.6|68349.6|68369.6|68354.7|68355.4|68340|689
1599060300000|2020-09-02 15:25:00|68369.4|68349.4|68376.4|68356.4|68377.1|68360|68365.3|68346|621
1599060600000|2020-09-02 15:30:00|68376.5|68356.5|68347.2|68327.2|68378.1|68363.3|68343.7|68326.4|681
1599060900000|2020-09-02 15:35:00|68347.5|68327.5|68373.9|68353.9|68374|68354|68340.2|68323.5|747
1599061200000|2020-09-02 15:40:00|68374|68354|68366.6|68346.6|68374.8|68357.4|68356.8|68341.8|794
1599061500000|2020-09-02 15:45:00|68366.7|68346.7|68365|68345|68372.4|68355.9|68353.5|68333.5|761
1599061800000|2020-09-02 15:50:00|68366.2|68346.2|68361.7|68351.7|68371.2|68355.7|68356.4|68341.2|699
1599062100000|2020-09-02 15:55:00|68361.9|68351.9|68349.2|68329.2|68369.8|68353|68344.1|68326.6|784
1599062400000|2020-09-02 16:00:00|68349.7|68329.7|68363|68353|68371|68356.1|68344.8|68329.6|819
1599062700000|2020-09-02 16:05:00|68362.9|68352.9|68365.4|68345.4|68374|68357.7|68360.3|68345.2|733
1599063000000|2020-09-02 16:10:00|68365.5|68345.5|68360.1|68340.1|68373.5|68358.2|68354.2|68338.4|717
1599063300000|2020-09-02 16:15:00|68360.2|68340.2|68351.3|68331.3|68362.3|68345|68344.3|68327.4|849
1599063600000|2020-09-02 16:20:00|68351.2|68331.2|68362|68342|68366|68350.7|68346.2|68326.2|736
1599063900000|2020-09-02 16:25:00|68362.7|68342.7|68369.2|68349.2|68370.4|68353.5|68356.8|68340.8|748
1599064200000|2020-09-02 16:30:00|68369.3|68349.3|68356.2|68336.2|68373.3|68358.5|68350.3|68334.8|799
1599064500000|2020-09-02 16:35:00|68356.3|68336.3|68351.9|68331.9|68363.6|68347|68341.3|68326.9|725
1599064800000|2020-09-02 16:40:00|68352.4|68332.4|68344|68324|68353.9|68338.4|68339|68323.7|533
1599065100000|2020-09-02 16:45:00|68343.9|68323.9|68339.8|68319.8|68345.9|68325.9|68334|68314.9|525
1599065400000|2020-09-02 16:50:00|68339.7|68319.7|68327.4|68307.4|68339.8|68319.8|68318.7|68301.6|540
1599065700000|2020-09-02 16:55:00|68327.5|68307.5|68306.1|68286.1|68327.8|68310.2|68299.1|68283.1|595
1599066000000|2020-09-02 17:00:00|68306.3|68286.3|68310.2|68290.2|68313.6|68298.1|68301.3|68286|548
1599066300000|2020-09-02 17:05:00|68310|68290|68305.8|68285.8|68310.3|68293.2|68296.5|68281.3|559
1599066600000|2020-09-02 17:10:00|68305.7|68285.7|68310.9|68290.9|68319|68300.3|68303.1|68285.7|657
1599066900000|2020-09-02 17:15:00|68311.6|68291.6|68321.6|68301.6|68321.9|68304.6|68306.7|68291.6|599
1599067200000|2020-09-02 17:20:00|68321.8|68301.8|68328.8|68308.8|68330.1|68313.8|68315.7|68300.4|572
1599067500000|2020-09-02 17:25:00|68328.7|68308.7|68327.7|68307.7|68331.5|68316|68318.8|68303.9|571
1599067800000|2020-09-02 17:30:00|68327.6|68307.6|68325.2|68315.2|68331.2|68316|68316.4|68301.9|667
1599068100000|2020-09-02 17:35:00|68325.3|68315.3|68338|68318|68340.9|68325.5|68324.9|68310.4|631
1599068400000|2020-09-02 17:40:00|68337.9|68317.9|68327.8|68307.8|68339.8|68321.7|68323.4|68306.5|630
1599068700000|2020-09-02 17:45:00|68324.9|68314.9|68331.7|68321.7|68338.1|68323.4|68324.4|68308.6|609
1599069000000|2020-09-02 17:50:00|68332.3|68322.3|68332.1|68312.1|68339.1|68322.6|68327.6|68310.3|693
1599069300000|2020-09-02 17:55:00|68332.6|68312.6|68341.8|68321.8|68347.9|68327.9|68327.7|68310.9|623
1599069600000|2020-09-02 18:00:00|68341.9|68321.9|68351.9|68331.9|68356.2|68341|68341.5|68321.5|592
1599069900000|2020-09-02 18:05:00|68351.8|68331.8|68346.3|68326.3|68353.8|68333.8|68343|68323|708
1599070200000|2020-09-02 18:10:00|68346.2|68326.2|68355|68335|68359.2|68340.8|68344.7|68324.8|635
1599070500000|2020-09-02 18:15:00|68355.1|68335.1|68348.6|68328.6|68359.8|68339.8|68344.5|68328.5|576
1599070800000|2020-09-02 18:20:00|68348.9|68328.9|68347|68327|68351.9|68334.9|68341.5|68325.6|524
1599071100000|2020-09-02 18:25:00|68346.9|68326.9|68340.2|68320.2|68347.4|68328.7|68338.6|68319.1|429
1599071400000|2020-09-02 18:30:00|68339.9|68319.9|68341.9|68321.9|68345.5|68327|68337|68317.1|489
1599071700000|2020-09-02 18:35:00|68341.7|68321.7|68347.9|68327.9|68348.5|68330.3|68339.5|68321.3|509
1599072000000|2020-09-02 18:40:00|68347.8|68327.8|68349.3|68329.3|68350.8|68331.7|68339.6|68324.2|575
1599072300000|2020-09-02 18:45:00|68349.4|68329.4|68356.8|68336.8|68357.9|68342.4|68342.2|68323.9|540
1599072600000|2020-09-02 18:50:00|68357|68337|68365.5|68345.5|68365.8|68351.4|68351.2|68336.1|584
1599072900000|2020-09-02 18:55:00|68365.1|68345.1|68365.3|68345.3|68365.6|68350.3|68356.4|68340.8|559
1599073200000|2020-09-02 19:00:00|68366|68346|68371.9|68351.9|68371.9|68354.4|68362|68343.8|547
1599073500000|2020-09-02 19:05:00|68371.8|68351.8|68374.7|68354.7|68377.7|68362.1|68371.5|68351.5|409
1599073800000|2020-09-02 19:10:00|68374.8|68354.8|68370.6|68350.6|68377.8|68360.1|68369.4|68350.2|537
1599074100000|2020-09-02 19:15:00|68370.5|68350.5|68354.9|68334.9|68370.5|68355.6|68349.5|68333.9|546
1599074400000|2020-09-02 19:20:00|68354.8|68334.8|68345.9|68325.9|68355.2|68335.2|68345.1|68325.1|573
1599074700000|2020-09-02 19:25:00|68343.3|68323.3|68343.7|68323.7|68347.8|68330.3|68339.9|68319.9|638
1599075000000|2020-09-02 19:30:00|68344.2|68324.2|68345.7|68325.7|68346.2|68330.7|68337.5|68322.8|501
1599075300000|2020-09-02 19:35:00|68345.6|68325.6|68358.4|68338.4|68363.1|68343.1|68343.5|68323.5|636
1599075600000|2020-09-02 19:40:00|68358.5|68338.5|68366.9|68346.9|68371.6|68354.6|68358|68338|674
1599075900000|2020-09-02 19:45:00|68367|68347|68359|68339|68368.6|68351.6|68355.2|68339|573
1599076200000|2020-09-02 19:50:00|68354.5|68344.5|68361.4|68341.4|68363.4|68345.7|68354.5|68339.9|606
1599076500000|2020-09-02 19:55:00|68361.5|68341.5|68364.5|68344.5|68365.2|68347.3|68353.4|68338.3|668
1599076800000|2020-09-02 20:00:00|68364.7|68344.7|68366.8|68346.8|68369.5|68353.1|68359.8|68344.3|280
1599077100000|2020-09-02 20:05:00|68367|68347|68366.7|68346.7|68367.7|68347.7|68366.5|68346.5|187
1599077400000|2020-09-02 20:10:00|68365.7|68345.7|68359.5|68339.5|68365.7|68345.7|68357.3|68337.3|222
1599077700000|2020-09-02 20:15:00|68359.1|68339.1|68359.2|68339.2|68359.9|68339.9|68355.1|68335.1|216
1599078000000|2020-09-02 20:20:00|68358.9|68338.9|68357.4|68337.4|68360.2|68340.2|68357|68337|234
1599078300000|2020-09-02 20:25:00|68357.6|68337.6|68352.4|68332.4|68359.6|68339.6|68351.4|68331.4|244
1599078600000|2020-09-02 20:30:00|68352.3|68332.3|68349|68329|68352.9|68332.9|68347.5|68327.5|350
1599078900000|2020-09-02 20:35:00|68349.3|68329.3|68351|68331|68351.6|68331.6|68348.1|68328.1|321
1599079200000|2020-09-02 20:40:00|68350.7|68330.7|68350.6|68330.6|68351.9|68331.9|68349.3|68329.3|274
1599079500000|2020-09-02 20:45:00|68351|68331|68347.2|68327.2|68354.1|68334.1|68346.5|68326.5|491
1599079800000|2020-09-02 20:50:00|68347.1|68327.1|68342.9|68322.9|68349.8|68329.8|68340.7|68320.7|371
1599080100000|2020-09-02 20:55:00|68343.2|68323.2|68340.1|68320.1|68344.4|68324.4|68332.6|68312.6|339
1599080400000|2020-09-02 21:00:00|68358.1|68306.5|68366.8|68304|68377.8|68310.8|68355.3|68296.7|59
1599080700000|2020-09-02 21:05:00|68359.6|68303.4|68373.5|68307|68387.1|68314.3|68359.6|68290.3|131
1599081000000|2020-09-02 21:10:00|68372.9|68312.8|68374|68314|68381.7|68320.7|68366|68298.5|180
1599081300000|2020-09-02 21:15:00|68373.4|68315.3|68375.5|68309.9|68394.2|68322.8|68366.1|68296.2|144
1599081600000|2020-09-02 21:20:00|68379.5|68307.4|68383.4|68309.3|68388.5|68326.3|68366.5|68301.7|116
1599081900000|2020-09-02 21:25:00|68384.4|68309|68377.3|68311.8|68385.9|68319.8|68366.5|68303.2|104
1599082200000|2020-09-02 21:30:00|68378.7|68311.7|68377.2|68303.5|68396.9|68321.4|68366.5|68296.5|221
1599082500000|2020-09-02 21:35:00|68378|68303.6|68380.3|68306.6|68385.8|68321.2|68366.6|68303|133
1599082800000|2020-09-02 21:40:00|68373.9|68310.2|68386.2|68307.1|68388.5|68322|68366.6|68297.4|209
1599083100000|2020-09-02 21:45:00|68386.1|68313.8|68381.2|68314.3|68387.1|68315.1|68372.4|68296.5|235
1599083400000|2020-09-02 21:50:00|68380.6|68306.1|68387.4|68309.4|68395.2|68315.9|68373.6|68299.5|283
1599083700000|2020-09-02 21:55:00|68388.7|68305.2|68384|68307.4|68391.3|68315.6|68373.4|68298.4|423
1599084000000|2020-09-02 22:00:00|68384.7|68318|68374.7|68320.7|68393.2|68329.8|68369.4|68306.5|514
1599084300000|2020-09-02 22:05:00|68375.4|68320.3|68377.5|68324.9|68382.1|68329.2|68369.2|68316.2|372
1599084600000|2020-09-02 22:10:00|68375.5|68325|68368.9|68326.5|68382.2|68331.2|68368.8|68319.3|278
1599084900000|2020-09-02 22:15:00|68374.1|68323.9|68378.5|68328.2|68385.9|68334.8|68365.4|68314.6|570
1599085200000|2020-09-02 22:20:00|68376.7|68325.8|68382.4|68326.4|68384.9|68334|68371.9|68319.1|1146
1599085500000|2020-09-02 22:25:00|68379.4|68326.3|68376.6|68330.1|68391.1|68341.2|68365.2|68306.7|797
1599085800000|2020-09-02 22:30:00|68374|68326.8|68373.2|68329.5|68382.2|68338.1|68372.5|68325.5|344
1599086100000|2020-09-02 22:35:00|68372.3|68330.1|68371.2|68325.8|68379.2|68336.7|68370.2|68323.3|357
1599086400000|2020-09-02 22:40:00|68372.9|68328.4|68375.7|68324.5|68379.5|68332|68368.8|68321.9|210
1599086700000|2020-09-02 22:45:00|68375.3|68324.2|68345.6|68325.6|68376.8|68329.5|68344.5|68319.4|238
1599087000000|2020-09-02 22:50:00|68345.5|68325.5|68340.3|68320.3|68348.4|68328.4|68338.4|68318.4|287
1599087300000|2020-09-02 22:55:00|68340.5|68320.5|68338.8|68318.8|68340.5|68320.5|68337.3|68317.3|310
1599087600000|2020-09-02 23:00:00|68338.5|68318.5|68342.3|68322.3|68343.7|68323.7|68337.8|68317.8|251
1599087900000|2020-09-02 23:05:00|68342.4|68322.4|68342.7|68322.7|68343.2|68323.2|68339.5|68319.5|224
1599088200000|2020-09-02 23:10:00|68342.6|68322.6|68342.2|68322.2|68343.9|68323.9|68339.6|68319.6|194
1599088500000|2020-09-02 23:15:00|68342.4|68322.4|68341.6|68321.6|68344.8|68324.8|68340.9|68320.9|209
1599088800000|2020-09-02 23:20:00|68341.8|68321.8|68341.2|68321.2|68343.9|68323.9|68339.9|68319.9|289
1599089100000|2020-09-02 23:25:00|68341.3|68321.3|68334.1|68314.1|68347.7|68327.7|68334.1|68314.1|403
1599089400000|2020-09-02 23:30:00|68335.1|68315.1|68334|68314|68346|68326|68331.5|68311.5|469
1599089700000|2020-09-02 23:35:00|68334.4|68314.4|68334.1|68314.1|68336|68316|68330.3|68310.3|360
1599090000000|2020-09-02 23:40:00|68334|68314|68328.3|68308.3|68334|68314|68327.4|68307.4|252
1599090300000|2020-09-02 23:45:00|68328.9|68308.9|68328.4|68308.4|68339|68319|68328|68308|295
1599090600000|2020-09-02 23:50:00|68328.6|68308.6|68333|68313|68334.1|68314.1|68320.8|68300.8|298
1599090900000|2020-09-02 23:55:00|68333.2|68313.2|68328.1|68308.1|68336.8|68316.8|68325.9|68305.9|287
1599091200000|2020-09-03 00:00:00|68327.8|68307.8|68340.8|68320.8|68348.3|68328.3|68327.8|68307.8|578
1599091500000|2020-09-03 00:05:00|68340.9|68320.9|68338.8|68318.8|68347|68327|68333.7|68318.7|473
1599091800000|2020-09-03 00:10:00|68340|68320|68341.1|68321.1|68344.7|68324.7|68330.1|68310.1|545
1599092100000|2020-09-03 00:15:00|68341.2|68321.2|68335.7|68315.7|68343.6|68323.6|68331.2|68311.2|475
1599092400000|2020-09-03 00:20:00|68335.6|68315.6|68332.5|68312.5|68344.3|68324.3|68331.6|68311.6|393
1599092700000|2020-09-03 00:25:00|68332.8|68312.8|68330.8|68310.8|68332.8|68316.1|68325.4|68305.4|290
1599093000000|2020-09-03 00:30:00|68330.6|68310.6|68334.5|68314.5|68334.6|68314.6|68321.9|68302.8|445
1599093300000|2020-09-03 00:35:00|68334.2|68314.2|68332.1|68312.1|68346.8|68326.8|68328.9|68311.5|534
1599093600000|2020-09-03 00:40:00|68332|68312|68324.4|68304.4|68336.8|68321.2|68323.9|68303.9|475
1599093900000|2020-09-03 00:45:00|68324.3|68304.3|68339.6|68319.6|68341.3|68321.3|68323.6|68303.6|437
1599094200000|2020-09-03 00:50:00|68339.9|68319.9|68337.9|68317.9|68342.1|68322.1|68331.7|68314.7|379
1599094500000|2020-09-03 00:55:00|68338.1|68318.1|68345.3|68325.3|68348.4|68328.4|68334.1|68314.1|632
1599094800000|2020-09-03 01:00:00|68344.7|68324.7|68359.1|68339.1|68360.9|68340.9|68339.9|68319.9|688
1599095100000|2020-09-03 01:05:00|68359|68339|68358.9|68338.9|68362.5|68342.5|68348.4|68328.4|610
1599095400000|2020-09-03 01:10:00|68358.8|68338.8|68360.4|68340.4|68363.5|68343.5|68351.7|68331.7|502
1599095700000|2020-09-03 01:15:00|68360.6|68340.6|68338.5|68318.5|68362.8|68342.8|68335.6|68315.6|681
1599096000000|2020-09-03 01:20:00|68338|68318|68339.4|68329.4|68349.1|68334.6|68334.2|68318|604
1599096300000|2020-09-03 01:25:00|68339.2|68329.2|68339.9|68319.9|68343.2|68329.5|68329.3|68313.4|534
1599096600000|2020-09-03 01:30:00|68340.5|68320.5|68322.3|68312.3|68352.7|68337.3|68320.6|68306.3|858
1599096900000|2020-09-03 01:35:00|68322.4|68312.4|68300.8|68290.8|68329.4|68314.4|68291.9|68273.6|886
1599097200000|2020-09-03 01:40:00|68301|68291|68318.5|68298.5|68323|68307.9|68300.4|68288.8|671
1599097500000|2020-09-03 01:45:00|68318.7|68298.7|68278.9|68268.9|68322|68302|68277.5|68262.5|868
1599097800000|2020-09-03 01:50:00|68279|68269|68260.9|68250.9|68288.7|68274.2|68245.1|68230.4|857
1599098100000|2020-09-03 01:55:00|68261|68251|68265.3|68255.3|68281.3|68266.1|68257.8|68243.9|725
1599098400000|2020-09-03 02:00:00|68265|68255|68267.4|68257.4|68282.3|68267.8|68259.9|68245.9|699
1599098700000|2020-09-03 02:05:00|68266.5|68256.5|68268|68258|68276.2|68264.9|68263.2|68253.2|722
1599099000000|2020-09-03 02:10:00|68267.9|68257.9|68262.5|68252.5|68279.9|68267.8|68259.5|68249.5|654
1599099300000|2020-09-03 02:15:00|68262.1|68252.1|68275.3|68265.3|68281|68269|68256.8|68242|664
1599099600000|2020-09-03 02:20:00|68275.2|68265.2|68263.1|68253.1|68277.9|68265.8|68263.1|68253.1|538
1599099900000|2020-09-03 02:25:00|68262.9|68252.9|68282.4|68272.4|68290.4|68276.5|68258.6|68247|658
1599100200000|2020-09-03 02:30:00|68283.2|68273.2|68282.4|68272.4|68288.5|68278.5|68277.2|68264.6|651
1599100500000|2020-09-03 02:35:00|68281.9|68271.9|68281.4|68271.4|68282.6|68272.6|68267.8|68257.8|649
1599100800000|2020-09-03 02:40:00|68281.6|68271.6|68278.9|68268.9|68287.3|68273.9|68271.9|68261.9|568
1599101100000|2020-09-03 02:45:00|68278.8|68268.8|68293.7|68283.7|68300|68285.9|68275.7|68265.7|634
1599101400000|2020-09-03 02:50:00|68293.9|68283.9|68297.1|68287.1|68302.2|68288.6|68282.6|68268|685
1599101700000|2020-09-03 02:55:00|68297.2|68287.2|68287.9|68277.9|68301|68287.2|68280.5|68267.2|657
1599102000000|2020-09-03 03:00:00|68287.7|68277.7|68289.8|68279.8|68300.5|68287.7|68283.6|68273.6|558
1599102300000|2020-09-03 03:05:00|68289.9|68279.9|68291.2|68281.2|68302.3|68287.5|68284.9|68269.8|506
1599102600000|2020-09-03 03:10:00|68291.5|68281.5|68293.5|68283.5|68302.6|68290|68289.9|68275.4|598
1599102900000|2020-09-03 03:15:00|68293.6|68283.6|68307.9|68297.9|68309.4|68299.4|68291.2|68276|583
1599103200000|2020-09-03 03:20:00|68307.8|68297.8|68319.1|68309.1|68324.8|68311.9|68307.4|68293|591
1599103500000|2020-09-03 03:25:00|68319.3|68309.3|68313.9|68303.9|68325.2|68311.7|68311.6|68301.4|581
1599103800000|2020-09-03 03:30:00|68313.8|68303.8|68307.2|68297.2|68316.3|68306.3|68307.2|68293.6|450
1599104100000|2020-09-03 03:35:00|68307|68297|68304.3|68294.3|68308.7|68298.7|68302.6|68288.2|395
1599104400000|2020-09-03 03:40:00|68304.4|68294.4|68304.2|68294.2|68311.3|68297.3|68297|68287|420
1599104700000|2020-09-03 03:45:00|68305|68295|68302.1|68292.1|68310.2|68300.2|68299.5|68286.5|324
1599105000000|2020-09-03 03:50:00|68302.2|68292.2|68304.6|68294.6|68308.2|68296.5|68301.4|68287.9|282
1599105300000|2020-09-03 03:55:00|68304.7|68294.7|68316.3|68306.3|68321.9|68311.7|68304.3|68289.2|469
1599105600000|2020-09-03 04:00:00|68316.6|68306.6|68319.2|68309.2|68324|68310.6|68314.3|68301.2|461
1599105900000|2020-09-03 04:05:00|68319.1|68309.1|68318.1|68308.1|68322.8|68309.4|68314.2|68301|413
1599106200000|2020-09-03 04:10:00|68318.3|68308.3|68350|68340|68353.6|68340|68317.9|68305|428
1599106500000|2020-09-03 04:15:00|68350.2|68340.2|68364.1|68344.1|68366.5|68349.1|68340.7|68325.7|756
1599106800000|2020-09-03 04:20:00|68359.5|68349.5|68376.1|68366.1|68386.1|68368.7|68357.1|68343.1|579
1599107100000|2020-09-03 04:25:00|68375.9|68365.9|68378.9|68368.9|68384.1|68370.8|68368.1|68355.8|520
1599107400000|2020-09-03 04:30:00|68379|68369|68380.2|68370.2|68388.4|68378.4|68376.7|68362.7|545
1599107700000|2020-09-03 04:35:00|68380.3|68370.3|68384.4|68374.4|68388.9|68378.9|68378.7|68368.7|459
1599108000000|2020-09-03 04:40:00|68384.3|68374.3|68395.3|68385.3|68407.2|68393|68378.2|68368.2|460
1599108300000|2020-09-03 04:45:00|68395.4|68385.4|68427.5|68417.5|68437.4|68420.7|68395.3|68385.3|625
1599108600000|2020-09-03 04:50:00|68427.3|68417.3|68420.7|68410.7|68440.2|68424.9|68419.2|68403.2|680
1599108900000|2020-09-03 04:55:00|68420.8|68410.8|68429.7|68419.7|68435.4|68422.7|68415.9|68405.9|571
1599109200000|2020-09-03 05:00:00|68429.9|68419.9|68436.3|68426.3|68448.5|68433.6|68423.1|68413.1|751
1599109500000|2020-09-03 05:05:00|68436.2|68426.2|68411.1|68401.1|68436.2|68426.2|68410.8|68400.8|604
1599109800000|2020-09-03 05:10:00|68411|68401|68417.7|68407.7|68420.4|68410.4|68409.1|68399.1|536
1599110100000|2020-09-03 05:15:00|68417.8|68407.8|68404.2|68394.2|68417.8|68407.8|68402.1|68392.1|542
1599110400000|2020-09-03 05:20:00|68404.5|68394.5|68414.7|68404.7|68415.7|68405.7|68403.1|68393.1|438
1599110700000|2020-09-03 05:25:00|68414.8|68404.8|68422.6|68412.6|68430|68415.9|68408.1|68398.1|563
1599111000000|2020-09-03 05:30:00|68422.5|68412.5|68423.4|68413.4|68442.1|68432.1|68418.3|68408.3|701
1599111300000|2020-09-03 05:35:00|68423.6|68413.6|68416.9|68406.9|68424.5|68414.5|68410.2|68399.8|571
1599111600000|2020-09-03 05:40:00|68416.7|68406.7|68429|68419|68429|68419|68410.6|68400.6|578
1599111900000|2020-09-03 05:45:00|68429.3|68419.3|68424|68414|68440|68430|68423|68408.1|670
1599112200000|2020-09-03 05:50:00|68424.3|68414.3|68433.8|68423.8|68436.5|68426.5|68421.4|68411.2|621
1599112500000|2020-09-03 05:55:00|68433.7|68423.7|68470|68450|68475.4|68462.9|68433.7|68418.5|755
1599112800000|2020-09-03 06:00:00|68464.6|68454.6|68472.6|68462.6|68475.5|68465.5|68452.9|68441.3|796
1599113100000|2020-09-03 06:05:00|68472.8|68462.8|68453.4|68443.4|68487.5|68473.2|68452.7|68440.1|749
1599113400000|2020-09-03 06:10:00|68453.3|68443.3|68446.8|68436.8|68462.5|68452.5|68446.4|68433.8|650
1599113700000|2020-09-03 06:15:00|68446.9|68436.9|68441.5|68431.5|68451|68437|68434.4|68424.4|617
1599114000000|2020-09-03 06:20:00|68441.7|68431.7|68416.2|68406.2|68441.7|68431.7|68415.5|68405.5|633
1599114300000|2020-09-03 06:25:00|68415.9|68405.9|68415.5|68405.5|68433|68421.4|68415.3|68401.4|665
1599114600000|2020-09-03 06:30:00|68415.8|68405.8|68432.7|68422.7|68442.2|68427.7|68413.8|68398.7|667
1599114900000|2020-09-03 06:35:00|68433.1|68423.1|68424.3|68414.3|68441.7|68429.9|68424.3|68414.3|612
1599115200000|2020-09-03 06:40:00|68424.4|68414.4|68439.4|68429.4|68441.3|68431.3|68424.3|68414.3|590
1599115500000|2020-09-03 06:45:00|68439.5|68429.5|68433.4|68423.4|68468.2|68453.7|68433.2|68416.7|784
1599115800000|2020-09-03 06:50:00|68434|68424|68428|68418|68445.4|68431.7|68426|68416|712
1599116100000|2020-09-03 06:55:00|68427.6|68417.6|68407.8|68397.8|68430.3|68420.3|68390.4|68379.4|806
1599116400000|2020-09-03 07:00:00|68408.7|68398.7|68412.1|68402.1|68431.6|68418.9|68397.4|68382.5|857
1599116700000|2020-09-03 07:05:00|68411.8|68401.8|68393.7|68383.7|68424.5|68410.7|68393.6|68383.6|796
1599117000000|2020-09-03 07:10:00|68393.8|68383.8|68373.9|68363.9|68395.9|68385.9|68369.7|68359.7|715
1599117300000|2020-09-03 07:15:00|68373.8|68363.8|68371.8|68361.8|68385.3|68371|68360.5|68350.5|764
1599117600000|2020-09-03 07:20:00|68372|68362|68367.7|68357.7|68376.7|68366.7|68359.2|68349.2|730
1599117900000|2020-09-03 07:25:00|68367.4|68357.4|68373.4|68363.4|68381.1|68371.1|68364.7|68354.7|649
1599118200000|2020-09-03 07:30:00|68373.5|68363.5|68360.7|68350.7|68375|68363.5|68353.6|68338.6|769
1599118500000|2020-09-03 07:35:00|68360.8|68350.8|68366.5|68356.5|68366.8|68356.8|68352.1|68342.1|650
1599118800000|2020-09-03 07:40:00|68366.6|68356.6|68373.1|68363.1|68374.7|68364.7|68361.4|68351.4|576
1599119100000|2020-09-03 07:45:00|68372.9|68362.9|68367.1|68357.1|68375.4|68363.8|68355.1|68341.7|652
1599119400000|2020-09-03 07:50:00|68367.5|68357.5|68364|68344|68370.1|68360.1|68349.2|68335|714
1599119700000|2020-09-03 07:55:00|68363.9|68343.9|68341.6|68331.6|68364.1|68349|68337.2|68327.2|747
1599120000000|2020-09-03 08:00:00|68341.9|68331.9|68337.1|68327.1|68343.7|68333.7|68335.8|68325.8|686
1599120300000|2020-09-03 08:05:00|68337.2|68327.2|68366.9|68356.9|68367.1|68357.1|68336.6|68326.6|631
1599120600000|2020-09-03 08:10:00|68366.3|68356.3|68364.2|68354.2|68369.3|68359.3|68361.4|68348|639
1599120900000|2020-09-03 08:15:00|68364.1|68354.1|68376.4|68366.4|68379.9|68369.9|68357|68347|600
1599121200000|2020-09-03 08:20:00|68376.3|68366.3|68371.9|68361.9|68391.9|68379.4|68362.3|68347.5|682
1599121500000|2020-09-03 08:25:00|68372|68362|68380.4|68370.4|68392.6|68378|68365.9|68355.9|630
1599121800000|2020-09-03 08:30:00|68380.7|68370.7|68371.8|68361.8|68389.2|68375.2|68370.7|68358|583
1599122100000|2020-09-03 08:35:00|68371.7|68361.7|68381.9|68371.9|68387.6|68376.5|68369.7|68358.8|607
1599122400000|2020-09-03 08:40:00|68382.1|68372.1|68368.5|68358.5|68385.3|68373|68364.4|68349.4|637
1599122700000|2020-09-03 08:45:00|68368.4|68358.4|68370.8|68360.8|68379.2|68365.1|68364.2|68349.2|588
1599123000000|2020-09-03 08:50:00|68370.9|68360.9|68355.3|68345.3|68375.3|68363.5|68354|68343.5|498
1599123300000|2020-09-03 08:55:00|68355.4|68345.4|68356.4|68346.4|68361.1|68349.2|68354.3|68339.5|425
1599123600000|2020-09-03 09:00:00|68356.2|68346.2|68366.2|68356.2|68367.9|68357.9|68355.9|68345.9|509
1599123900000|2020-09-03 09:05:00|68366.1|68356.1|68369.8|68359.8|68377.1|68362.9|68360.9|68346.2|567
1599124200000|2020-09-03 09:10:00|68369.9|68359.9|68373.8|68363.8|68376.9|68364.6|68364.9|68350.3|540
1599124500000|2020-09-03 09:15:00|68373.7|68363.7|68377.8|68367.8|68381.8|68371.8|68366.6|68352|561
1599124800000|2020-09-03 09:20:00|68377.7|68367.7|68373.5|68363.5|68383.6|68369.8|68367.8|68357.8|480
1599125100000|2020-09-03 09:25:00|68373.7|68363.7|68380.2|68370.2|68380.9|68370.2|68365.6|68350.7|551
1599125400000|2020-09-03 09:30:00|68380.1|68370.1|68365.5|68355.5|68386|68371.6|68364.9|68350.6|610
1599125700000|2020-09-03 09:35:00|68364.2|68354.2|68359.5|68349.5|68372.1|68360.7|68359.2|68344.9|564
1599126000000|2020-09-03 09:40:00|68359.6|68349.6|68373.6|68363.6|68381.6|68366.7|68359.1|68346.4|569
1599126300000|2020-09-03 09:45:00|68373.7|68363.7|68371.5|68361.5|68382.1|68369|68370.1|68355|584
1599126600000|2020-09-03 09:50:00|68371.7|68361.7|68371.3|68361.3|68380.2|68367.8|68370.2|68359.8|491
1599126900000|2020-09-03 09:55:00|68371.1|68361.1|68377|68367|68385.4|68371|68371.1|68359|523
1599127200000|2020-09-03 10:00:00|68377.1|68367.1|68379.7|68369.7|68381|68371|68370.7|68360.7|507
1599127500000|2020-09-03 10:05:00|68379.6|68369.6|68382.1|68372.1|68383.8|68373.8|68376.4|68366.4|385
1599127800000|2020-09-03 10:10:00|68381.9|68371.9|68374.2|68364.2|68382.9|68372|68370.9|68359.4|329
1599128100000|2020-09-03 10:15:00|68374.4|68364.4|68376.4|68366.4|68381.6|68366.6|68369.7|68355.9|322
1599128400000|2020-09-03 10:20:00|68381.3|68361.3|68373.3|68363.3|68381.5|68366.7|68369.6|68356.4|447
1599128700000|2020-09-03 10:25:00|68372.7|68362.7|68377.2|68367.2|68381|68369.2|68369.6|68358.3|482
1599129000000|2020-09-03 10:30:00|68377.1|68367.1|68384.7|68374.7|68391.4|68376.6|68376.2|68364.8|459
1599129300000|2020-09-03 10:35:00|68384.1|68374.1|68385.2|68375.2|68390.3|68377.1|68381.9|68367.9|485
1599129600000|2020-09-03 10:40:00|68385.4|68375.4|68388.7|68378.7|68394|68379.5|68381.9|68367.7|430
1599129900000|2020-09-03 10:45:00|68388.6|68378.6|68397.6|68387.6|68401.2|68388|68387.3|68373.1|419
1599130200000|2020-09-03 10:50:00|68396.9|68386.9|68399.1|68389.1|68409.7|68394.5|68393.3|68379.6|475
1599130500000|2020-09-03 10:55:00|68399|68389|68397.7|68387.7|68403.6|68393.6|68391.7|68377.9|434
1599130800000|2020-09-03 11:00:00|68397.5|68387.5|68405|68385|68405.3|68391.3|68396.2|68381.7|457
1599131100000|2020-09-03 11:05:00|68405.2|68385.2|68411.5|68391.5|68411.7|68396.2|68399.7|68385.1|428
1599131400000|2020-09-03 11:10:00|68406.6|68396.6|68416.4|68406.4|68424.7|68409.5|68405.9|68391.2|523
1599131700000|2020-09-03 11:15:00|68416.2|68406.2|68409.3|68399.3|68420.4|68406.9|68407.1|68393.3|431
1599132000000|2020-09-03 11:20:00|68409.2|68399.2|68407.1|68397.1|68415.6|68402.5|68402.8|68390.2|494
1599132300000|2020-09-03 11:25:00|68407.2|68397.2|68416.8|68396.8|68416.8|68401.8|68405.5|68392.4|534
1599132600000|2020-09-03 11:30:00|68416.6|68396.6|68417.8|68407.8|68423.2|68408.4|68409|68394.5|359
1599132900000|2020-09-03 11:35:00|68417.7|68407.7|68414.5|68404.5|68422.8|68407.9|68413.8|68399.9|266
1599133200000|2020-09-03 11:40:00|68414.6|68404.6|68425.6|68415.6|68428.1|68416.3|68413.8|68403.8|435
1599133500000|2020-09-03 11:45:00|68425.7|68415.7|68432.3|68412.3|68433.9|68419.6|68419|68403.1|443
1599133800000|2020-09-03 11:50:00|68432.6|68412.6|68442.6|68422.6|68445.3|68428.7|68423.6|68408.6|622
1599134100000|2020-09-03 11:55:00|68442.5|68422.5|68413.4|68393.4|68443.7|68428.9|68409.1|68393.4|646
1599134400000|2020-09-03 12:00:00|68413.3|68393.3|68409.3|68399.3|68424.2|68408.7|68404.3|68389.9|727
1599134700000|2020-09-03 12:05:00|68409.6|68399.6|68414.4|68394.4|68417.2|68401.6|68395.3|68383.2|593
1599135000000|2020-09-03 12:10:00|68414.6|68394.6|68419.3|68409.3|68428.1|68412|68406.1|68391.7|656
1599135300000|2020-09-03 12:15:00|68419.4|68409.4|68406.8|68396.8|68429.7|68415.2|68406.2|68393.4|646
1599135600000|2020-09-03 12:20:00|68406.9|68396.9|68405|68385|68414.4|68399.7|68399.3|68384.7|530
1599135900000|2020-09-03 12:25:00|68405.1|68385.1|68400.9|68380.9|68407.6|68393.8|68393.6|68378|660
1599136200000|2020-09-03 12:30:00|68400.8|68380.8|68381.6|68361.6|68405|68386|68379.4|68361.2|772
1599136500000|2020-09-03 12:35:00|68382.1|68362.1|68379.5|68369.5|68387.1|68373.4|68368.6|68353.2|809
1599136800000|2020-09-03 12:40:00|68380.7|68370.7|68390.6|68380.6|68395.4|68382.1|68379.6|68365.4|627
1599137100000|2020-09-03 12:45:00|68395.7|68375.7|68393.2|68383.2|68399.3|68387|68385.6|68371|541
1599137400000|2020-09-03 12:50:00|68394.6|68384.6|68393.9|68373.9|68404.6|68389.9|68388.8|68373.9|553
1599137700000|2020-09-03 12:55:00|68394|68374|68394.4|68374.4|68402.6|68387.6|68384.1|68369|633
1599138000000|2020-09-03 13:00:00|68390.2|68380.2|68406.2|68396.2|68419.6|68404.7|68390.2|68375.2|730
1599138300000|2020-09-03 13:05:00|68403.8|68393.8|68411.5|68401.5|68419.6|68405.8|68401.8|68386.5|654
1599138600000|2020-09-03 13:10:00|68411.4|68401.4|68403|68383|68415.1|68403|68396.9|68380|643
1599138900000|2020-09-03 13:15:00|68403.1|68383.1|68399.5|68379.5|68404|68388.3|68393|68377|617
1599139200000|2020-09-03 13:20:00|68394.8|68384.8|68397.7|68387.7|68406.3|68391.3|68388.2|68372.6|757
1599139500000|2020-09-03 13:25:00|68397.5|68387.5|68388.2|68368.2|68409.2|68393.7|68382.9|68367.9|749
1599139800000|2020-09-03 13:30:00|68386.9|68366.9|68397.8|68387.8|68401.8|68388.6|68382.9|68362.9|820
1599140100000|2020-09-03 13:35:00|68397.6|68387.6|68393.8|68373.8|68406.2|68390.9|68386.6|68371.6|755
1599140400000|2020-09-03 13:40:00|68393.7|68373.7|68407|68387|68407.5|68393.6|68385.3|68370.3|784
1599140700000|2020-09-03 13:45:00|68406.7|68386.7|68397.2|68377.2|68411.6|68395|68389|68373.9|739
1599141000000|2020-09-03 13:50:00|68397.1|68377.1|68413.4|68393.4|68416|68401.9|68391.6|68376.9|774
1599141300000|2020-09-03 13:55:00|68413.5|68393.5|68404.6|68384.6|68413.5|68398.4|68391.1|68376.4|675
1599141600000|2020-09-03 14:00:00|68404.2|68384.2|68394.3|68374.3|68407.3|68390.7|68387.6|68371.2|801
1599141900000|2020-09-03 14:05:00|68394.4|68374.4|68394.8|68384.8|68402.1|68388.4|68387.6|68372.1|783
1599142200000|2020-09-03 14:10:00|68394.7|68384.7|68403.9|68393.9|68413.2|68397.1|68386.1|68370.6|774
1599142500000|2020-09-03 14:15:00|68403.8|68393.8|68427.6|68407.6|68428.4|68414.4|68403.8|68388.9|838
1599142800000|2020-09-03 14:20:00|68427.5|68407.5|68435.5|68425.5|68442.9|68428.2|68418.8|68403.4|846
1599143100000|2020-09-03 14:25:00|68435.6|68425.6|68421.1|68401.1|68437.1|68425.6|68410.4|68394.8|911
1599143400000|2020-09-03 14:30:00|68421.3|68401.3|68427.7|68407.7|68431.4|68416.1|68412.8|68395.9|900
1599143700000|2020-09-03 14:35:00|68427.9|68407.9|68434.1|68424.1|68444|68428.7|68412|68396.2|912
1599144000000|2020-09-03 14:40:00|68434.2|68424.2|68427.6|68407.6|68442.2|68427.4|68419.6|68404.7|868
1599144300000|2020-09-03 14:45:00|68427.5|68407.5|68445.5|68425.5|68450.7|68435.7|68422.6|68407.5|850
1599144600000|2020-09-03 14:50:00|68445.6|68425.6|68432.7|68412.7|68445.6|68426.2|68424.8|68408.2|876
1599144900000|2020-09-03 14:55:00|68432.8|68412.8|68444.1|68434.1|68452.4|68436.5|68432.4|68412.4|899
1599145200000|2020-09-03 15:00:00|68443.3|68433.3|68438|68428|68449.1|68434.1|68432.9|68416.1|867
1599145500000|2020-09-03 15:05:00|68437.9|68427.9|68443.2|68433.2|68451.7|68437|68432.7|68417.9|898
1599145800000|2020-09-03 15:10:00|68443.3|68433.3|68450.8|68430.8|68451.2|68436.2|68436.6|68420.5|830
1599146100000|2020-09-03 15:15:00|68451|68431|68455.6|68445.6|68461.2|68446.3|68443.7|68429.6|778
1599146400000|2020-09-03 15:20:00|68455.4|68445.4|68462.4|68442.4|68478|68460.9|68451.6|68437|963
1599146700000|2020-09-03 15:25:00|68462|68442|68476.7|68456.7|68477|68462|68455|68440.1|837
1599147000000|2020-09-03 15:30:00|68476.5|68456.5|68478.5|68458.5|68478.5|68462.9|68463.8|68446|801
1599147300000|2020-09-03 15:35:00|68478|68458|68477.3|68457.3|68487.7|68471.8|68468.5|68453.6|933
1599147600000|2020-09-03 15:40:00|68477.2|68457.2|68481.6|68461.6|68482.3|68467.6|68469.3|68453.3|790
1599147900000|2020-09-03 15:45:00|68481.5|68461.5|68486.5|68466.5|68489.7|68475.8|68473.1|68454.2|735
1599148200000|2020-09-03 15:50:00|68486.4|68466.4|68490.7|68470.7|68493.8|68476.7|68473.8|68458.4|775
1599148500000|2020-09-03 15:55:00|68490.8|68470.8|68496.3|68476.3|68499.7|68485.2|68487|68470.5|705
1599148800000|2020-09-03 16:00:00|68496.4|68476.4|68484.4|68474.4|68503.8|68487.9|68477.1|68461.9|817
1599149100000|2020-09-03 16:05:00|68484.2|68474.2|68486|68466|68493.7|68478.7|68474.7|68460.4|883
1599149400000|2020-09-03 16:10:00|68486.4|68466.4|68478.8|68458.8|68488.3|68471.7|68473.2|68456.7|849
1599149700000|2020-09-03 16:15:00|68478.9|68458.9|68484.2|68464.2|68491.5|68471.5|68475.4|68456|810
1599150000000|2020-09-03 16:20:00|68484.5|68464.5|68483.8|68463.8|68487.5|68472.3|68476.6|68460.2|718
1599150300000|2020-09-03 16:25:00|68483.7|68463.7|68478.6|68458.6|68487|68467|68467.5|68452.4|774
1599150600000|2020-09-03 16:30:00|68478.4|68458.4|68489.4|68469.4|68489.6|68470.5|68469.8|68450.9|728
1599150900000|2020-09-03 16:35:00|68489.5|68469.5|68470.9|68450.9|68491.1|68475.8|68466.2|68450.6|769
1599151200000|2020-09-03 16:40:00|68471.3|68451.3|68481|68461|68481.4|68465.7|68463.4|68448.2|751
1599151500000|2020-09-03 16:45:00|68480.6|68460.6|68488.5|68468.5|68489.8|68474.3|68470.8|68454.5|798
1599151800000|2020-09-03 16:50:00|68488.6|68468.6|68480.8|68460.8|68488.6|68471.1|68474.4|68459|625
1599152100000|2020-09-03 16:55:00|68481.1|68461.1|68494.5|68474.5|68494.6|68477.9|68469.1|68454.5|740
1599152400000|2020-09-03 17:00:00|68494.4|68474.4|68496.8|68486.8|68504.6|68488.5|68486.2|68471|809
1599152700000|2020-09-03 17:05:00|68497|68487|68499.2|68479.2|68504.5|68489.5|68491.6|68476.1|822
1599153000000|2020-09-03 17:10:00|68499.3|68479.3|68495.3|68475.3|68500.6|68482.2|68488.1|68472.9|720
1599153300000|2020-09-03 17:15:00|68495.4|68475.4|68502.6|68482.6|68505.2|68488.1|68492.4|68475.4|598
1599153600000|2020-09-03 17:20:00|68502.4|68482.4|68492.8|68472.8|68503.9|68488.3|68485.7|68469|738
1599153900000|2020-09-03 17:25:00|68492.9|68472.9|68490.1|68470.1|68499.1|68479.1|68487.6|68467.6|737
1599154200000|2020-09-03 17:30:00|68490.5|68470.5|68500.1|68480.1|68501.7|68486.4|68490.5|68470.5|692
1599154500000|2020-09-03 17:35:00|68494.8|68484.8|68501.5|68481.5|68502|68486.9|68491.2|68472.5|676
1599154800000|2020-09-03 17:40:00|68500.9|68480.9|68501|68491|68506.4|68491.6|68496.6|68478.5|453
1599155100000|2020-09-03 17:45:00|68501.1|68491.1|68505|68485|68505.6|68491.1|68497.8|68483.1|457
1599155400000|2020-09-03 17:50:00|68505.1|68485.1|68490.3|68470.3|68505.2|68489.2|68489.4|68469.4|472
1599155700000|2020-09-03 17:55:00|68490.2|68470.2|68481.4|68461.4|68493.3|68476.4|68475.5|68458.9|701
1599156000000|2020-09-03 18:00:00|68481.5|68461.5|68467.4|68447.4|68482.8|68466.1|68457.3|68442.3|747
1599156300000|2020-09-03 18:05:00|68467.5|68447.5|68486|68466|68486.4|68469.6|68462.1|68445.5|642
1599156600000|2020-09-03 18:10:00|68486.2|68466.2|68485.7|68465.7|68489.2|68469.2|68474.1|68457.8|670
1599156900000|2020-09-03 18:15:00|68485.8|68465.8|68488.8|68468.8|68489.7|68474.4|68481.4|68464.6|531
1599157200000|2020-09-03 18:20:00|68488.7|68468.7|68488.3|68468.3|68488.7|68471.1|68478|68463.1|496
1599157500000|2020-09-03 18:25:00|68488.2|68468.2|68481|68461|68490|68473.8|68471.9|68457.1|500
1599157800000|2020-09-03 18:30:00|68480.9|68460.9|68472.8|68452.8|68482.2|68464|68463.4|68447.5|672
1599158100000|2020-09-03 18:35:00|68473|68453|68473.1|68453.1|68475.8|68460.4|68463.6|68446.2|743
1599158400000|2020-09-03 18:40:00|68473|68453|68471.1|68451.1|68477.1|68457.1|68463|68448.1|629
1599158700000|2020-09-03 18:45:00|68472.1|68452.1|68468.2|68448.2|68473.3|68458|68460.7|68445.3|454
1599159000000|2020-09-03 18:50:00|68468|68448|68467.1|68447.1|68468.9|68453.8|68461.4|68444.9|470
1599159300000|2020-09-03 18:55:00|68467.3|68447.3|68477.1|68457.1|68477.3|68460.8|68463|68447.1|557
1599159600000|2020-09-03 19:00:00|68477.2|68457.2|68483.1|68463.1|68484|68464|68469.7|68449.7|707
1599159900000|2020-09-03 19:05:00|68482.9|68462.9|68479.9|68459.9|68485.9|68465.9|68474|68454|659
1599160200000|2020-09-03 19:10:00|68480|68460|68477.5|68457.5|68486|68468.2|68476|68457.4|603
1599160500000|2020-09-03 19:15:00|68477.6|68457.6|68480.7|68460.7|68482.7|68462.7|68477.5|68457.5|615
1599160800000|2020-09-03 19:20:00|68480.8|68460.8|68485|68465|68485.6|68469.6|68478.6|68459.6|497
1599161100000|2020-09-03 19:25:00|68484.9|68464.9|68480.9|68460.9|68486.1|68466.1|68475.9|68455.9|539
1599161400000|2020-09-03 19:30:00|68480.8|68460.8|68484.3|68464.3|68484.4|68464.6|68474.4|68457.6|485
1599161700000|2020-09-03 19:35:00|68484.2|68464.2|68480.2|68460.2|68484.3|68465.4|68475|68455|506
1599162000000|2020-09-03 19:40:00|68479.8|68459.8|68478.7|68458.7|68482.5|68462.5|68477.6|68457.6|488
1599162300000|2020-09-03 19:45:00|68478.6|68458.6|68489.8|68469.8|68489.9|68469.9|68477.4|68458.4|450
1599162600000|2020-09-03 19:50:00|68491.2|68471.2|68485.7|68465.7|68491.8|68471.8|68483.4|68463.4|494
1599162900000|2020-09-03 19:55:00|68485.6|68465.6|68488.1|68478.1|68493.3|68478.3|68483.2|68463.2|422
1599163200000|2020-09-03 20:00:00|68488.2|68478.2|68490|68470|68493.9|68478.2|68484.9|68467.5|224
1599163500000|2020-09-03 20:05:00|68490.2|68470.2|68493|68473|68493.3|68475.4|68484.8|68469.3|129
1599163800000|2020-09-03 20:10:00|68492.9|68472.9|68498.2|68478.2|68499.3|68484.2|68492.5|68472.5|240
1599164100000|2020-09-03 20:15:00|68497.9|68477.9|68500.1|68480.1|68500.6|68480.6|68497.7|68477.7|119
1599164400000|2020-09-03 20:20:00|68500.3|68480.3|68495.2|68485.2|68501.2|68485.6|68494.6|68479.1|149
1599164700000|2020-09-03 20:25:00|68495.3|68485.3|68494.7|68474.7|68501.2|68485.3|68494.1|68474.1|172
1599165000000|2020-09-03 20:30:00|68494.9|68474.9|68494.6|68474.6|68495|68475|68492.8|68472.8|210
1599165300000|2020-09-03 20:35:00|68494.5|68474.5|68494.7|68474.7|68495.3|68475.3|68493.7|68473.7|199
1599165600000|2020-09-03 20:40:00|68496.1|68476.1|68498.6|68478.6|68499.1|68479.1|68495.5|68475.5|193
1599165900000|2020-09-03 20:45:00|68498.7|68478.7|68499.1|68479.1|68501.4|68483.4|68493.4|68477.6|103
1599166200000|2020-09-03 20:50:00|68499.3|68479.3|68500.6|68480.6|68502.3|68482.3|68495.5|68475.5|236
1599166500000|2020-09-03 20:55:00|68500.2|68480.2|68479.6|68459.6|68500.8|68480.8|68471.8|68451.8|350
1599166800000|2020-09-03 21:00:00|68477.3|68457.3|68492.6|68436|68496.4|68463.1|68477.1|68432.1|71
1599167100000|2020-09-03 21:05:00|68494.4|68437.8|68497|68436.4|68503.1|68438.7|68482.1|68427.8|82
1599167400000|2020-09-03 21:10:00|68495.8|68435.9|68494.8|68434.6|68505.5|68437|68488.9|68428.4|127
1599167700000|2020-09-03 21:15:00|68495.7|68434.2|68459.8|68439.8|68502.9|68440.3|68457.5|68424.2|167
1599168000000|2020-09-03 21:20:00|68459.4|68439.4|68459.6|68425.4|68471.7|68439.9|68449.3|68410.1|168
1599168300000|2020-09-03 21:25:00|68468|68426.5|68453.6|68433.6|68472|68434.4|68449.2|68416.9|123
1599168600000|2020-09-03 21:30:00|68453.7|68433.7|68466.3|68421.9|68474.8|68435.3|68451.4|68408.5|153
1599168900000|2020-09-03 21:35:00|68465.5|68422.5|68461.7|68428.5|68470.4|68436|68452.2|68414.6|143
1599169200000|2020-09-03 21:40:00|68461.9|68428.2|68460.7|68422|68505|68441.9|68454.9|68405.3|272
1599169500000|2020-09-03 21:45:00|68461.2|68418.2|68470.4|68412.1|68471.8|68430.1|68450.1|68410.8|141
1599169800000|2020-09-03 21:50:00|68470.8|68414|68464.2|68418|68471.4|68425.7|68455.6|68406.9|146
1599170100000|2020-09-03 21:55:00|68463.6|68418.5|68493.3|68415|68497.4|68433.8|68453.8|68405.8|321
1599170400000|2020-09-03 22:00:00|68493.4|68413.7|68485.4|68438.8|68493.4|68439.3|68480.4|68413.7|501
1599170700000|2020-09-03 22:05:00|68484.7|68438.7|68487.2|68432.4|68489.6|68443.3|68478.6|68431.9|356
1599171000000|2020-09-03 22:10:00|68486|68433.2|68484.2|68437.8|68489.2|68442.9|68477.7|68426.5|364
1599171300000|2020-09-03 22:15:00|68483.3|68438.7|68486|68437.9|68490.8|68442.7|68479.2|68431.4|374
1599171600000|2020-09-03 22:20:00|68485.7|68438.2|68483.2|68437|68492.2|68443.1|68480.3|68427.1|258
1599171900000|2020-09-03 22:25:00|68483.3|68436.6|68483.8|68440.3|68488.8|68445.3|68479|68423.9|203
1599172200000|2020-09-03 22:30:00|68483|68440.8|68488.7|68432.1|68503.9|68445.2|68477.9|68417.4|212
1599172500000|2020-09-03 22:35:00|68486.9|68435.4|68466.2|68446.2|68488.9|68446.2|68456.1|68420.6|375
1599172800000|2020-09-03 22:40:00|68464.5|68444.5|68484.7|68443.3|68490.6|68447.6|68459.1|68419.9|298
1599173100000|2020-09-03 22:45:00|68483.8|68443.9|68478.2|68442.4|68491.1|68446.9|68476.4|68429.2|282
1599173400000|2020-09-03 22:50:00|68478|68442.3|68482.2|68443.9|68485.8|68448.5|68474.7|68424.8|291
1599173700000|2020-09-03 22:55:00|68481.6|68443.2|68481|68447.9|68488.4|68448.9|68474.6|68437.9|129
1599174000000|2020-09-03 23:00:00|68481.8|68437.1|68480.5|68437.8|68484.6|68446|68476.3|68429.1|380
1599174300000|2020-09-03 23:05:00|68480.1|68436.6|68480.8|68443.4|68484.7|68444|68477.2|68434|382
1599174600000|2020-09-03 23:10:00|68481|68443.5|68480|68446.5|68483.7|68454.4|68470.1|68441|322
1599174900000|2020-09-03 23:15:00|68479.8|68446.3|68475.2|68455.2|68482.8|68456.7|68470|68444.6|693
1599175200000|2020-09-03 23:20:00|68475.1|68455.1|68475.7|68455.7|68478.5|68458.5|68470.7|68450.7|533
1599175500000|2020-09-03 23:25:00|68475.3|68455.3|68479.4|68459.4|68481.5|68461.5|68475.2|68455.2|335
1599175800000|2020-09-03 23:30:00|68479.1|68459.1|68479.7|68459.7|68481|68461|68478.7|68458.7|248
1599176100000|2020-09-03 23:35:00|68479.6|68459.6|68480|68460|68481.6|68461.6|68478.3|68458.3|195
1599176400000|2020-09-03 23:40:00|68480.2|68460.2|68481.5|68461.5|68482.3|68462.3|68480.1|68460.1|141
1599176700000|2020-09-03 23:45:00|68481.4|68461.4|68487.5|68467.5|68490.9|68470.9|68480.2|68460.2|492
1599177000000|2020-09-03 23:50:00|68487.7|68467.7|68485.6|68465.6|68490.9|68470.9|68483.6|68463.6|516
1599177300000|2020-09-03 23:55:00|68486.2|68466.2|68488.1|68468.1|68492.7|68472.7|68483.8|68463.8|691
1599177600000|2020-09-04 00:00:00|68488.2|68468.2|68474.7|68454.7|68488.5|68468.5|68474.7|68454.7|640
1599177900000|2020-09-04 00:05:00|68474.8|68454.8|68462.9|68442.9|68477.8|68457.8|68460.6|68440.6|613
1599178200000|2020-09-04 00:10:00|68463|68443|68463.5|68443.5|68467.3|68447.3|68459|68439|656
1599178500000|2020-09-04 00:15:00|68463.4|68443.4|68446.4|68426.4|68465|68445|68446.4|68426.4|661
1599178800000|2020-09-04 00:20:00|68446.6|68426.6|68453|68433|68458.4|68438.4|68445.4|68425.4|610
1599179100000|2020-09-04 00:25:00|68453.5|68433.5|68469.4|68449.4|68469.4|68449.4|68443.1|68423.1|703
1599179400000|2020-09-04 00:30:00|68469.2|68449.2|68460.4|68440.4|68472.1|68452.1|68460.4|68440.4|528
1599179700000|2020-09-04 00:35:00|68461.1|68441.1|68465.5|68445.5|68470.8|68453.3|68456.8|68436.8|567
1599180000000|2020-09-04 00:40:00|68465.8|68445.8|68451.9|68431.9|68469|68449|68450.2|68430.2|651
1599180300000|2020-09-04 00:45:00|68452|68432|68448|68428|68452.1|68432.1|68439|68419|567
1599180600000|2020-09-04 00:50:00|68447.9|68427.9|68440.2|68420.2|68451|68431|68436.4|68416.4|673
1599180900000|2020-09-04 00:55:00|68440.4|68420.4|68449.4|68429.4|68451.3|68431.3|68436.6|68416.6|620
1599181200000|2020-09-04 01:00:00|68449.5|68429.5|68433.7|68413.7|68453.5|68433.5|68433.4|68413.4|714
1599181500000|2020-09-04 01:05:00|68433.8|68413.8|68431.6|68411.6|68437|68417|68417.6|68397.6|722
1599181800000|2020-09-04 01:10:00|68432|68412|68430.4|68410.4|68436.4|68418.8|68425.6|68405.6|641
1599182100000|2020-09-04 01:15:00|68430.7|68410.7|68432.3|68412.3|68433.3|68413.3|68424.2|68404.2|683
1599182400000|2020-09-04 01:20:00|68427.3|68417.3|68426.1|68406.1|68441.8|68426.7|68417.8|68403.1|733
1599182700000|2020-09-04 01:25:00|68426|68406|68445.5|68425.5|68446.8|68432.2|68413.2|68397.3|761
1599183000000|2020-09-04 01:30:00|68445.3|68425.3|68443.9|68433.9|68462.7|68447.6|68433.6|68413.6|819
1599183300000|2020-09-04 01:35:00|68444|68434|68443.1|68433.1|68451.2|68437.5|68425.1|68409.9|829
1599183600000|2020-09-04 01:40:00|68443|68433|68413.4|68393.4|68448.3|68433.4|68406.3|68391.3|779
1599183900000|2020-09-04 01:45:00|68412.1|68392.1|68413|68403|68420|68405.8|68401.2|68387.6|713
1599184200000|2020-09-04 01:50:00|68412.9|68402.9|68416.5|68406.5|68436.9|68419.5|68405.7|68394.3|825
1599184500000|2020-09-04 01:55:00|68416.4|68406.4|68429|68409|68429|68414.9|68407.8|68397.8|763
1599184800000|2020-09-04 02:00:00|68422.4|68412.4|68443.6|68433.6|68457.8|68442.4|68415.7|68403.9|858
1599185100000|2020-09-04 02:05:00|68443.5|68433.5|68434.5|68424.5|68450.5|68440.3|68432.5|68418.1|729
1599185400000|2020-09-04 02:10:00|68434.6|68424.6|68439.4|68429.4|68448.8|68435.7|68432.6|68422.6|686
1599185700000|2020-09-04 02:15:00|68439.7|68429.7|68438.5|68428.5|68444.9|68434.9|68433.3|68420.5|758
1599186000000|2020-09-04 02:20:00|68438.6|68428.6|68440.1|68430.1|68454.9|68440.2|68437.5|68422.7|629
1599186300000|2020-09-04 02:25:00|68440.2|68430.2|68450.6|68440.6|68451|68441|68439.6|68429.6|639
1599186600000|2020-09-04 02:30:00|68449.8|68439.8|68450.5|68440.5|68451.7|68441.7|68441.9|68431.9|610
1599186900000|2020-09-04 02:35:00|68451.2|68441.2|68456.7|68446.7|68464|68454|68450.8|68440.8|683
1599187200000|2020-09-04 02:40:00|68457.4|68447.4|68446.5|68436.5|68460.4|68450.4|68445.4|68435.4|582
1599187500000|2020-09-04 02:45:00|68446.4|68436.4|68453.9|68443.9|68456.2|68446.2|68445.2|68435.2|513
1599187800000|2020-09-04 02:50:00|68454.1|68444.1|68472.5|68462.5|68473|68463|68453|68443|551
1599188100000|2020-09-04 02:55:00|68472.4|68462.4|68496.6|68486.6|68508.6|68494.1|68470.5|68457.7|741
1599188400000|2020-09-04 03:00:00|68496.2|68486.2|68495.6|68485.6|68503|68493|68490|68479|676
1599188700000|2020-09-04 03:05:00|68495.7|68485.7|68480.3|68470.3|68498.4|68488.4|68478.9|68466.9|613
1599189000000|2020-09-04 03:10:00|68480.7|68470.7|68488.1|68478.1|68492.1|68479.3|68480.5|68468|619
1599189300000|2020-09-04 03:15:00|68487.4|68477.4|68478.4|68468.4|68494.1|68483|68478.1|68463.2|655
1599189600000|2020-09-04 03:20:00|68478.1|68468.1|68478.2|68468.2|68483.3|68470.4|68472|68459.6|581
1599189900000|2020-09-04 03:25:00|68478.6|68468.6|68472.5|68462.5|68478.9|68468.9|68464.1|68454.1|623
1599190200000|2020-09-04 03:30:00|68472.6|68462.6|68467.7|68457.7|68476.6|68466.6|68464.3|68454.3|624
1599190500000|2020-09-04 03:35:00|68467.8|68457.8|68473|68463|68475.2|68465.2|68465.5|68455.5|489
1599190800000|2020-09-04 03:40:00|68473.1|68463.1|68472.5|68462.5|68477.6|68464.2|68470.2|68457.6|381
1599191100000|2020-09-04 03:45:00|68472.6|68462.6|68461.7|68451.7|68472.8|68462.8|68461.7|68451.7|384
1599191400000|2020-09-04 03:50:00|68461.8|68451.8|68462|68452|68467.6|68453.7|68460.3|68446.4|399
1599191700000|2020-09-04 03:55:00|68462.1|68452.1|68463.9|68453.9|68469.2|68455|68460.8|68446.9|409
1599192000000|2020-09-04 04:00:00|68464|68454|68466.4|68456.4|68472.4|68459.5|68463.6|68451.6|372
1599192300000|2020-09-04 04:05:00|68466.6|68456.6|68464.5|68454.5|68468|68458|68463.6|68453.6|374
1599192600000|2020-09-04 04:10:00|68465.3|68455.3|68465.8|68455.8|68472.2|68458.9|68463.2|68451.9|388
1599192900000|2020-09-04 04:15:00|68465.7|68455.7|68465.4|68455.4|68473.9|68460.5|68465.1|68451.1|426
1599193200000|2020-09-04 04:20:00|68465.7|68455.7|68464.2|68454.2|68473.3|68458.2|68462.5|68449.1|275
1599193500000|2020-09-04 04:25:00|68464.1|68454.1|68457.7|68447.7|68469.5|68455.2|68457.3|68447.3|508
1599193800000|2020-09-04 04:30:00|68457.4|68447.4|68459.7|68449.7|68460.3|68450.3|68454.9|68444.9|463
1599194100000|2020-09-04 04:35:00|68459.6|68449.6|68469.4|68459.4|68469.5|68459.5|68459.5|68445.8|400
1599194400000|2020-09-04 04:40:00|68468.7|68458.7|68467.1|68457.1|68473.9|68460|68464.1|68453.2|416
1599194700000|2020-09-04 04:45:00|68467|68457|68460.5|68450.5|68469.5|68459.5|68458.9|68448.9|330
1599195000000|2020-09-04 04:50:00|68460.1|68450.1|68455.4|68445.4|68460.1|68450.1|68454.6|68444.6|354
1599195300000|2020-09-04 04:55:00|68455.5|68445.5|68451.9|68441.9|68456.2|68446.2|68450.9|68440.9|385
1599195600000|2020-09-04 05:00:00|68451.5|68441.5|68450.4|68440.4|68452.4|68442.4|68446.5|68436.5|396
1599195900000|2020-09-04 05:05:00|68450.5|68440.5|68447.8|68437.8|68453.8|68443.8|68445.1|68435.1|425
1599196200000|2020-09-04 05:10:00|68447.9|68437.9|68448.7|68438.7|68450|68440|68445.2|68435.2|407
1599196500000|2020-09-04 05:15:00|68448.6|68438.6|68451.4|68441.4|68451.9|68441.9|68447.2|68437.2|425
1599196800000|2020-09-04 05:20:00|68451.3|68441.3|68450.9|68440.9|68454|68442.8|68446.1|68433.7|453
1599197100000|2020-09-04 05:25:00|68451|68441|68454.5|68444.5|68455.8|68445.8|68449.6|68439.6|412
1599197400000|2020-09-04 05:30:00|68454.3|68444.3|68454.7|68444.7|68456.2|68446.2|68450.8|68440.8|462
1599197700000|2020-09-04 05:35:00|68454.9|68444.9|68441.2|68431.2|68454.9|68444.9|68438.4|68428.4|563
1599198000000|2020-09-04 05:40:00|68441.1|68431.1|68435.6|68425.6|68441.5|68431.5|68434.1|68424.1|514
1599198300000|2020-09-04 05:45:00|68435.5|68425.5|68444.7|68434.7|68446.7|68435|68435.2|68425.2|539
1599198600000|2020-09-04 05:50:00|68444.6|68434.6|68443.5|68433.5|68447.4|68437.4|68439.4|68429.4|511
1599198900000|2020-09-04 05:55:00|68443.3|68433.3|68439.6|68419.6|68443.8|68433.8|68433.7|68419.4|483
1599199200000|2020-09-04 06:00:00|68440.6|68420.6|68439.9|68429.9|68449.4|68435.2|68431.4|68416.8|650
1599199500000|2020-09-04 06:05:00|68439.6|68429.6|68443.7|68433.7|68446.5|68436.5|68437|68423.6|601
1599199800000|2020-09-04 06:10:00|68443.8|68433.8|68445.3|68435.3|68454.6|68444.6|68443.2|68433.2|560
1599200100000|2020-09-04 06:15:00|68445|68435|68445.2|68435.2|68450|68440|68441.5|68431.5|570
1599200400000|2020-09-04 06:20:00|68445.3|68435.3|68461.7|68451.7|68463.4|68453.4|68445.3|68435.3|553
1599200700000|2020-09-04 06:25:00|68462|68452|68463.3|68453.3|68464.7|68454.7|68458.4|68448.4|549
1599201000000|2020-09-04 06:30:00|68462.9|68452.9|68462.2|68452.2|68476.1|68466.1|68458.8|68448.8|605
1599201300000|2020-09-04 06:35:00|68462.3|68452.3|68459.2|68449.2|68468.5|68458.5|68457.9|68447.9|652
1599201600000|2020-09-04 06:40:00|68459.1|68449.1|68474.9|68464.9|68479.4|68466.4|68458.1|68448.1|583
1599201900000|2020-09-04 06:45:00|68475|68465|68464.3|68454.3|68479.6|68469.6|68462.6|68448.8|599
1599202200000|2020-09-04 06:50:00|68464.4|68454.4|68458.5|68448.5|68466.9|68456.9|68451.2|68441.2|577
1599202500000|2020-09-04 06:55:00|68458.6|68448.6|68463|68453|68466.5|68456.5|68452.5|68442.5|628
1599202800000|2020-09-04 07:00:00|68462.7|68452.7|68460.9|68450.9|68473.4|68463.4|68460.9|68450.9|674
1599203100000|2020-09-04 07:05:00|68461|68451|68458.5|68448.5|68468.8|68453.4|68454.9|68443.9|663
1599203400000|2020-09-04 07:10:00|68458.4|68448.4|68463.2|68453.2|68472.8|68462.8|68456.5|68446.5|632
1599203700000|2020-09-04 07:15:00|68463|68453|68445.7|68435.7|68463.6|68453.6|68445.7|68435.7|621
1599204000000|2020-09-04 07:20:00|68445.2|68435.2|68442.2|68432.2|68450.4|68440.4|68441.4|68429.3|603
1599204300000|2020-09-04 07:25:00|68442.1|68432.1|68444.4|68434.4|68449.6|68439.6|68442.1|68432.1|622
1599204600000|2020-09-04 07:30:00|68444.1|68434.1|68418.7|68408.7|68450.3|68440.3|68417.5|68403.4|774
1599204900000|2020-09-04 07:35:00|68418.9|68408.9|68432.5|68422.5|68432.8|68422.8|68413.4|68403.4|785
1599205200000|2020-09-04 07:40:00|68432.3|68422.3|68439.8|68429.8|68446.6|68433.9|68430|68420|655
1599205500000|2020-09-04 07:45:00|68439.9|68429.9|68423.8|68413.8|68440.5|68430.5|68421.2|68406.7|610
1599205800000|2020-09-04 07:50:00|68423.6|68413.6|68421.6|68411.6|68427.1|68417.1|68420.6|68410.6|652
1599206100000|2020-09-04 07:55:00|68421.7|68411.7|68427.9|68417.9|68434.9|68424.9|68414.9|68404.9|658
1599206400000|2020-09-04 08:00:00|68428|68418|68444.4|68434.4|68445.2|68435.2|68424.9|68414.9|654
1599206700000|2020-09-04 08:05:00|68444.6|68434.6|68431.2|68421.2|68447.1|68437.1|68428.8|68418.8|686
1599207000000|2020-09-04 08:10:00|68430.6|68420.6|68422.6|68412.6|68433.1|68423.1|68421.9|68411.9|644
1599207300000|2020-09-04 08:15:00|68422.5|68412.5|68428.1|68418.1|68430.9|68420.1|68411.6|68401.6|702
1599207600000|2020-09-04 08:20:00|68427.5|68417.5|68437.9|68427.9|68444.7|68434.7|68427.2|68417.2|708
1599207900000|2020-09-04 08:25:00|68438|68428|68438.7|68428.7|68449.4|68435.7|68437.7|68427.7|570
1599208200000|2020-09-04 08:30:00|68438.8|68428.8|68446.1|68436.1|68449|68438|68438.3|68423.5|574
1599208500000|2020-09-04 08:35:00|68445.9|68435.9|68441.1|68431.1|68445.9|68435.9|68427.3|68417.3|624
1599208800000|2020-09-04 08:40:00|68440.8|68430.8|68441|68431|68444.8|68434.8|68440.6|68430.6|554
1599209100000|2020-09-04 08:45:00|68441.5|68431.5|68436.5|68426.5|68441.5|68431.5|68435|68425|563
1599209400000|2020-09-04 08:50:00|68436.4|68426.4|68431.8|68421.8|68436.4|68426.4|68426|68416|629
1599209700000|2020-09-04 08:55:00|68431.7|68421.7|68427.2|68417.2|68434|68424|68423.8|68410.8|615
1599210000000|2020-09-04 09:00:00|68428|68418|68405.3|68395.3|68428.2|68418.2|68404.4|68394.4|624
1599210300000|2020-09-04 09:05:00|68405.4|68395.4|68411.8|68401.8|68417.2|68404.6|68400.4|68387.9|591
1599210600000|2020-09-04 09:10:00|68411.6|68401.6|68426.2|68416.2|68427|68416.6|68409|68399|541
1599210900000|2020-09-04 09:15:00|68426|68416|68424.9|68414.9|68431.6|68421.6|68419.8|68409.8|592
1599211200000|2020-09-04 09:20:00|68425|68415|68418.6|68408.6|68427.6|68417.6|68412.7|68402.7|515
1599211500000|2020-09-04 09:25:00|68418.5|68408.5|68416.3|68406.3|68421.2|68410.8|68413.7|68401.1|455
1599211800000|2020-09-04 09:30:00|68416.4|68406.4|68414.6|68404.6|68426.4|68412.1|68408.9|68398.9|545
1599212100000|2020-09-04 09:35:00|68414.7|68404.7|68419.1|68409.1|68424.9|68414.9|68411.5|68401.5|460
1599212400000|2020-09-04 09:40:00|68419.2|68409.2|68411.7|68401.7|68424|68414|68411.1|68401.1|436
1599212700000|2020-09-04 09:45:00|68411.8|68401.8|68403.8|68393.8|68414|68404|68403.5|68393.5|458
1599213000000|2020-09-04 09:50:00|68403.9|68393.9|68408.4|68398.4|68417.8|68402.9|68401.4|68391.4|519
1599213300000|2020-09-04 09:55:00|68408.8|68398.8|68396.8|68386.8|68418.4|68403.3|68395.1|68380.2|526
1599213600000|2020-09-04 10:00:00|68396.4|68386.4|68401.5|68391.5|68412.4|68398.3|68394.5|68381|543
1599213900000|2020-09-04 10:05:00|68402|68392|68406.3|68396.3|68411.2|68399.5|68401.5|68387.7|441
1599214200000|2020-09-04 10:10:00|68406.4|68396.4|68410.4|68400.4|68413|68400.4|68401|68390.1|522
1599214500000|2020-09-04 10:15:00|68411.4|68401.4|68411.2|68401.2|68425.8|68413.8|68409.7|68399.7|561
1599214800000|2020-09-04 10:20:00|68411.3|68401.3|68415.8|68405.8|68416.5|68406.5|68405.7|68395.7|424
1599215100000|2020-09-04 10:25:00|68415.9|68405.9|68416.4|68406.4|68419.3|68408.4|68409.2|68394.9|402
1599215400000|2020-09-04 10:30:00|68416.5|68406.5|68418.5|68408.5|68424.3|68410.1|68410.2|68395.2|518
1599215700000|2020-09-04 10:35:00|68418.6|68408.6|68415.6|68405.6|68422.6|68408.7|68411.1|68400.8|497
1599216000000|2020-09-04 10:40:00|68415.5|68405.5|68424.4|68414.4|68424.6|68414.6|68411.6|68401.6|615
1599216300000|2020-09-04 10:45:00|68424.3|68414.3|68423.5|68413.5|68430.3|68419.1|68421.8|68407.8|555
1599216600000|2020-09-04 10:50:00|68423.7|68413.7|68425.7|68415.7|68429.1|68418.1|68421.6|68409.1|435
1599216900000|2020-09-04 10:55:00|68425.9|68415.9|68438.5|68428.5|68442.5|68428.9|68425.7|68413|426
1599217200000|2020-09-04 11:00:00|68438.7|68428.7|68432.2|68422.2|68445.9|68432.8|68432.2|68420.5|613
1599217500000|2020-09-04 11:05:00|68431.6|68421.6|68436.6|68426.6|68439.4|68426.7|68428.9|68415.5|569
1599217800000|2020-09-04 11:10:00|68436.7|68426.7|68440.8|68430.8|68446.6|68433|68433.1|68417.6|623
1599218100000|2020-09-04 11:15:00|68440.2|68430.2|68442.7|68432.7|68450.5|68436.1|68439.2|68425.8|529
1599218400000|2020-09-04 11:20:00|68442.4|68432.4|68439.6|68429.6|68446.8|68436.8|68439.2|68423.8|517
1599218700000|2020-09-04 11:25:00|68439.5|68429.5|68445.3|68435.3|68456.1|68441.9|68439.3|68427.7|528
1599219000000|2020-09-04 11:30:00|68445.2|68435.2|68452.9|68442.9|68454.9|68443.9|68440.9|68430.9|605
1599219300000|2020-09-04 11:35:00|68453.1|68443.1|68455.1|68435.1|68455.6|68443.6|68444.6|68430.6|511
1599219600000|2020-09-04 11:40:00|68455.2|68435.2|68455|68435|68457.9|68443.8|68449|68434.8|562
1599219900000|2020-09-04 11:45:00|68455.1|68435.1|68451.2|68431.2|68456.2|68444.5|68443.5|68429.3|585
1599220200000|2020-09-04 11:50:00|68451.3|68431.3|68450.5|68440.5|68459.4|68444.4|68446.7|68430.8|535
1599220500000|2020-09-04 11:55:00|68450.4|68440.4|68456.7|68446.7|68461.8|68447.6|68447.3|68432.6|577
1599220800000|2020-09-04 12:00:00|68456|68446|68450.2|68440.2|68461.1|68446.4|68448.6|68433.7|617
1599221100000|2020-09-04 12:05:00|68450.1|68440.1|68459.7|68449.7|68464.8|68451|68447.8|68433.1|603
1599221400000|2020-09-04 12:10:00|68459.8|68449.8|68454.4|68434.4|68464.4|68449.8|68448.5|68432.8|659
1599221700000|2020-09-04 12:15:00|68454.2|68434.2|68452.9|68442.9|68459.1|68443|68441.9|68426.8|677
1599222000000|2020-09-04 12:20:00|68459.1|68439.1|68451.8|68431.8|68460.1|68444|68442.6|68427.3|672
1599222300000|2020-09-04 12:25:00|68451.7|68431.7|68451.2|68416.6|68451.9|68437.7|68426.1|68406.1|582
1599222600000|2020-09-04 12:30:00|68443.9|68418|68457.9|68437.9|68460.8|68440.8|68437.9|68413.8|1036
1599222900000|2020-09-04 12:35:00|68459.1|68439.1|68479.4|68459.4|68481.8|68465.7|68458.1|68438.1|961
1599223200000|2020-09-04 12:40:00|68479.6|68459.6|68428|68408|68484.5|68469.8|68428|68408|1017
1599223500000|2020-09-04 12:45:00|68428.5|68408.5|68432.6|68412.6|68435.5|68417.3|68410.5|68395.5|897
1599223800000|2020-09-04 12:50:00|68433.8|68413.8|68444.7|68424.7|68449.1|68432.2|68433.6|68413.6|852
1599224100000|2020-09-04 12:55:00|68444.8|68424.8|68443.7|68423.7|68457|68437.8|68430.6|68413.6|956
1599224400000|2020-09-04 13:00:00|68439|68429|68438.7|68428.7|68468.9|68453.1|68434|68417.9|991
1599224700000|2020-09-04 13:05:00|68438.8|68428.8|68448.8|68428.8|68460.1|68444.2|68425.6|68410.8|964
1599225000000|2020-09-04 13:10:00|68448.4|68428.4|68437.8|68417.8|68453.5|68438|68431.3|68416.3|869
1599225300000|2020-09-04 13:15:00|68437.6|68417.6|68433.2|68423.2|68440.2|68425.1|68421.2|68408|888
1599225600000|2020-09-04 13:20:00|68433.1|68423.1|68442.5|68432.5|68451.1|68437.7|68431.3|68417.7|821
1599225900000|2020-09-04 13:25:00|68442.7|68432.7|68453.4|68433.4|68457.1|68442.4|68437.8|68424.4|838
1599226200000|2020-09-04 13:30:00|68452.9|68432.9|68431.1|68411.1|68459.4|68444.3|68421.5|68406.1|961
1599226500000|2020-09-04 13:35:00|68430.9|68410.9|68452.7|68432.7|68458.9|68444|68427.5|68410.5|949
1599226800000|2020-09-04 13:40:00|68452.8|68432.8|68446.4|68436.4|68461.2|68446.6|68436.4|68419.8|952
1599227100000|2020-09-04 13:45:00|68446.3|68436.3|68466|68446|68470.4|68454.2|68442.5|68424.9|957
1599227400000|2020-09-04 13:50:00|68465.6|68445.6|68466|68456|68473.3|68459.8|68453.1|68436.7|894
1599227700000|2020-09-04 13:55:00|68465.9|68455.9|68457.7|68437.7|68471.6|68456.6|68452.7|68437.6|811
1599228000000|2020-09-04 14:00:00|68457.9|68437.9|68457.6|68447.6|68466|68450.8|68446.5|68432.1|832
1599228300000|2020-09-04 14:05:00|68457.7|68447.7|68465.7|68445.7|68470.9|68455.8|68454.5|68439.6|937
1599228600000|2020-09-04 14:10:00|68465.5|68445.5|68476.4|68456.4|68476.6|68461.1|68454.4|68438.3|878
1599228900000|2020-09-04 14:15:00|68477|68457|68482.8|68462.8|68484.9|68469.6|68469.6|68449.6|833
1599229200000|2020-09-04 14:20:00|68482.7|68462.7|68473.3|68453.3|68482.7|68466.9|68452.7|68437|956
1599229500000|2020-09-04 14:25:00|68473.2|68453.2|68477.7|68457.7|68479.6|68464.5|68460.9|68444.7|914
1599229800000|2020-09-04 14:30:00|68477.5|68457.5|68478.3|68458.3|68482|68466.6|68460.1|68443.3|908
1599230100000|2020-09-04 14:35:00|68478.2|68458.2|68473.5|68453.5|68491.4|68478.1|68465.9|68450.3|928
1599230400000|2020-09-04 14:40:00|68473.7|68453.7|68487.8|68477.8|68496.7|68479.7|68467.8|68453.2|970
1599230700000|2020-09-04 14:45:00|68487.9|68477.9|68480.7|68460.7|68493|68477.9|68471.4|68454.1|954
1599231000000|2020-09-04 14:50:00|68481.1|68461.1|68477.5|68467.5|68486.8|68470.8|68473.5|68453.5|879
1599231300000|2020-09-04 14:55:00|68477.6|68467.6|68468.7|68448.7|68486.5|68470.7|68457.1|68442.3|923
1599231600000|2020-09-04 15:00:00|68468.8|68448.8|68485.9|68465.9|68486.8|68470.2|68457.2|68441.8|929
1599231900000|2020-09-04 15:05:00|68486.3|68466.3|68490.7|68480.7|68496.3|68481.5|68480.1|68465.4|761
1599232200000|2020-09-04 15:10:00|68490.6|68480.6|68466.6|68446.6|68497.3|68482.3|68462.7|68445.4|902
1599232500000|2020-09-04 15:15:00|68467.2|68447.2|68463.3|68443.3|68471.7|68457.5|68452.6|68437.8|796
1599232800000|2020-09-04 15:20:00|68463.4|68443.4|68471.6|68451.6|68471.7|68457.1|68458.6|68443.3|798
1599233100000|2020-09-04 15:25:00|68471.5|68451.5|68468.2|68448.2|68474.6|68459.6|68462|68447.1|689
1599233400000|2020-09-04 15:30:00|68468.4|68448.4|68455.6|68435.6|68468.5|68452.8|68450.3|68435.5|848
1599233700000|2020-09-04 15:35:00|68455.3|68435.3|68448.8|68428.8|68457.9|68442.9|68442.1|68427.2|820
1599234000000|2020-09-04 15:40:00|68448.5|68428.5|68464.9|68444.9|68465.2|68449.3|68436.6|68419.7|797
1599234300000|2020-09-04 15:45:00|68464.8|68444.8|68450.6|68430.6|68465.2|68449.6|68445.2|68428.2|828
1599234600000|2020-09-04 15:50:00|68450.5|68430.5|68456.2|68436.2|68460.2|68446|68444|68428.7|697
1599234900000|2020-09-04 15:55:00|68456.3|68436.3|68450.5|68440.5|68466.8|68451.9|68448.2|68433.2|753
1599235200000|2020-09-04 16:00:00|68450.6|68440.6|68438.2|68428.2|68463.9|68448.7|68434.2|68420.4|832
1599235500000|2020-09-04 16:05:00|68438.1|68428.1|68448.3|68428.3|68454.8|68440.3|68435.9|68421.1|876
1599235800000|2020-09-04 16:10:00|68448.4|68428.4|68436.4|68426.4|68448.4|68433.4|68434.2|68420|712
1599236100000|2020-09-04 16:15:00|68436.5|68426.5|68431.1|68421.1|68446.5|68431.7|68427.6|68412.6|790
1599236400000|2020-09-04 16:20:00|68431.3|68421.3|68432.3|68422.3|68439.8|68424.9|68427.6|68412.7|828
1599236700000|2020-09-04 16:25:00|68432.2|68422.2|68425|68415|68438.7|68425.1|68424.7|68410|740
1599237000000|2020-09-04 16:30:00|68424.9|68414.9|68410.2|68400.2|68434.4|68419.4|68409.2|68395|715
1599237300000|2020-09-04 16:35:00|68410.1|68400.1|68410.5|68400.5|68420|68405.1|68409.3|68395.4|634
1599237600000|2020-09-04 16:40:00|68410.4|68400.4|68409.1|68399.1|68416.6|68401.7|68404.8|68390.5|669
1599237900000|2020-09-04 16:45:00|68409.2|68399.2|68411.1|68401.1|68418.3|68402.9|68407.5|68391.4|659
1599238200000|2020-09-04 16:50:00|68411|68401|68407.1|68397.1|68416.9|68401.7|68402|68386.9|612
1599238500000|2020-09-04 16:55:00|68407|68397|68401.1|68391.1|68413.9|68398.5|68399.7|68385.5|613
1599238800000|2020-09-04 17:00:00|68404|68384|68407|68397|68414.3|68399.8|68398.7|68382.5|714
1599239100000|2020-09-04 17:05:00|68406.8|68396.8|68401.5|68391.5|68411.3|68396.8|68400.5|68385.7|586
1599239400000|2020-09-04 17:10:00|68401.3|68391.3|68397.1|68377.1|68407.7|68392.7|68391.9|68377|675
1599239700000|2020-09-04 17:15:00|68396.9|68376.9|68399.1|68379.1|68403.9|68389|68388.7|68373.5|616
1599240000000|2020-09-04 17:20:00|68398.8|68378.8|68394.6|68374.6|68399|68383.1|68387.3|68372.6|633
1599240300000|2020-09-04 17:25:00|68394.7|68374.7|68397.4|68377.4|68399.1|68384.2|68390.1|68373|673
1599240600000|2020-09-04 17:30:00|68397.2|68377.2|68393.7|68373.7|68399.9|68386.1|68385.8|68371.3|572
1599240900000|2020-09-04 17:35:00|68393.6|68373.6|68391|68371|68394.8|68379.8|68384.7|68370.1|605
1599241200000|2020-09-04 17:40:00|68391.1|68371.1|68389.5|68379.5|68395.2|68380|68385.6|68370.3|520
1599241500000|2020-09-04 17:45:00|68389.4|68379.4|68390.2|68370.2|68392.6|68379.7|68380.5|68367.8|613
1599241800000|2020-09-04 17:50:00|68390.1|68370.1|68388.6|68368.6|68395.7|68380.6|68385.1|68367.9|633
1599242100000|2020-09-04 17:55:00|68388.4|68368.4|68384.5|68374.5|68390.1|68375.8|68381.2|68365.8|546
1599242400000|2020-09-04 18:00:00|68384.6|68374.6|68390.7|68370.7|68393.1|68377.8|68382.1|68366.3|623
1599242700000|2020-09-04 18:05:00|68390.8|68370.8|68388|68368|68393.4|68378.1|68382|68367.2|606
1599243000000|2020-09-04 18:10:00|68388.2|68368.2|68394.7|68374.7|68395|68379.8|68383|68368|514
1599243300000|2020-09-04 18:15:00|68389.4|68379.4|68385.8|68375.8|68394|68379.5|68380.3|68365.7|617
1599243600000|2020-09-04 18:20:00|68385.6|68375.6|68390.6|68370.6|68395.3|68378.7|68385.2|68367.5|566
1599243900000|2020-09-04 18:25:00|68390.4|68370.4|68384.7|68364.7|68390.5|68372.9|68379.1|68363.3|525
1599244200000|2020-09-04 18:30:00|68384.6|68364.6|68384.6|68364.6|68389.7|68371|68378.9|68363.8|689
1599244500000|2020-09-04 18:35:00|68384.4|68364.4|68372.5|68352.5|68384.5|68366.6|68369.8|68349.8|618
1599244800000|2020-09-04 18:40:00|68372.4|68352.4|68363.8|68343.8|68372.6|68353|68358.7|68342.6|656
1599245100000|2020-09-04 18:45:00|68363.7|68343.7|68363.7|68343.7|68364.1|68349.2|68355.8|68340.1|713
1599245400000|2020-09-04 18:50:00|68363.9|68343.9|68372.4|68352.4|68374.5|68356.7|68357.6|68342.1|832
1599245700000|2020-09-04 18:55:00|68371.7|68351.7|68370.3|68350.3|68373|68354.1|68364.1|68345.9|868
1599246000000|2020-09-04 19:00:00|68369.7|68349.7|68374.5|68354.5|68380.9|68360.9|68369|68349|853
1599246300000|2020-09-04 19:05:00|68374.8|68354.8|68375.7|68355.7|68381.5|68361.5|68373.3|68353.3|760
1599246600000|2020-09-04 19:10:00|68375.6|68355.6|68387.6|68367.6|68388.4|68368.4|68375.3|68355.3|822
1599246900000|2020-09-04 19:15:00|68387.5|68367.5|68376.5|68356.5|68387.5|68367.5|68370.2|68350.2|730
1599247200000|2020-09-04 19:20:00|68376.4|68356.4|68368.1|68348.1|68377|68357|68363|68347.4|710
1599247500000|2020-09-04 19:25:00|68367.9|68347.9|68370.5|68350.5|68373.9|68356.2|68363.7|68345.9|680
1599247800000|2020-09-04 19:30:00|68370.6|68350.6|68367.3|68347.3|68372.1|68357.4|68363.8|68343.8|585
1599248100000|2020-09-04 19:35:00|68367.2|68347.2|68367.4|68347.4|68370.7|68354.8|68362.6|68344.5|653
1599248400000|2020-09-04 19:40:00|68367.8|68347.8|68365|68345|68367.9|68347.9|68363.6|68343.6|696
1599248700000|2020-09-04 19:45:00|68365.2|68345.2|68367.5|68347.5|68367.5|68347.5|68361.7|68341.7|552
1599249000000|2020-09-04 19:50:00|68367.6|68347.6|68365.3|68345.3|68367.9|68350.9|68360.4|68343.7|581
1599249300000|2020-09-04 19:55:00|68365.7|68345.7|68363.9|68343.9|68368.3|68349.7|68359.4|68343.4|430
1599249600000|2020-09-04 20:00:00|68363.8|68343.8|68364.2|68344.2|68365.5|68345.5|68363.1|68343.1|144
1599249900000|2020-09-04 20:05:00|68364.4|68344.4|68362.3|68342.3|68365.2|68345.2|68361.2|68341.2|182
1599250200000|2020-09-04 20:10:00|68362.2|68342.2|68364|68344|68366|68346|68361.9|68341.9|116
1599250500000|2020-09-04 20:15:00|68363.6|68343.6|68364.6|68344.6|68364.7|68344.7|68363.3|68343.3|56
1599250800000|2020-09-04 20:20:00|68364.5|68344.5|68366.6|68346.6|68368.7|68348.7|68363.7|68343.7|183
1599251100000|2020-09-04 20:25:00|68366.5|68346.5|68367.4|68347.4|68368.2|68348.2|68364.2|68344.2|137
1599251400000|2020-09-04 20:30:00|68367.3|68347.3|68369.5|68349.5|68370.3|68350.3|68366.6|68346.6|131
1599251700000|2020-09-04 20:35:00|68369.2|68349.2|68368.8|68348.8|68371.3|68351.3|68365.4|68345.4|141
1599252000000|2020-09-04 20:40:00|68368.4|68348.4|68365.4|68345.4|68370.5|68350.5|68360.9|68340.9|162
1599252300000|2020-09-04 20:45:00|68365.2|68345.2|68365.9|68345.9|68369.2|68349.2|68362.2|68342.2|217
1599252600000|2020-09-04 20:50:00|68365.8|68345.8|68367.4|68347.4|68371.7|68351.7|68362.8|68342.8|173
1599252900000|2020-09-04 20:55:00|68367.3|68347.3|68367.5|68347.5|68373.8|68353.8|68359.1|68339.1|178
1599422400000|2020-09-06 20:00:00|68444.9|68311.9|68444.9|68311.9|68444.9|68311.9|68444.9|68311.9|1
1599426000000|2020-09-06 21:00:00|68468.1|68330.1|68492.1|68374.2|68492.1|68374.2|68455|68327.6|5
1599426300000|2020-09-06 21:05:00|68493.5|68370|68450.9|68341.2|68493.5|68374.6|68450.9|68326.6|63
1599426600000|2020-09-06 21:10:00|68450.5|68338.5|68449.9|68347.2|68500.3|68372.6|68449.8|68327.5|79
1599426900000|2020-09-06 21:15:00|68450|68346.9|68450.6|68347.9|68458.7|68347.9|68449.9|68335.9|45
1599427200000|2020-09-06 21:20:00|68451.2|68345.2|68450.2|68346|68458.5|68375.8|68449.5|68340|90
1599427500000|2020-09-06 21:25:00|68454.5|68344.2|68452.5|68366.4|68459.1|68375.8|68449.6|68340.9|97
1599427800000|2020-09-06 21:30:00|68463.9|68351|68430.1|68360.9|68465|68367.9|68430.1|68332.8|205
1599428100000|2020-09-06 21:35:00|68430|68358.5|68428.8|68361.9|68444.8|68372.9|68427.3|68336.2|148
1599428400000|2020-09-06 21:40:00|68438.2|68348.2|68428.5|68357.8|68440.8|68372.8|68428.5|68347.8|132
1599428700000|2020-09-06 21:45:00|68434.1|68347.8|68428.5|68368|68443.4|68373.1|68428.5|68336.1|107
1599429000000|2020-09-06 21:50:00|68435.6|68362.2|68428.4|68358.1|68443.1|68369.8|68428.4|68334.4|73
1599429300000|2020-09-06 21:55:00|68439.9|68362.6|68440|68351.8|68444.8|68370|68428.4|68328.3|128
1599429600000|2020-09-06 22:00:00|68441.1|68352.9|68430.7|68349.2|68447.9|68362.2|68422.2|68336.4|293
1599429900000|2020-09-06 22:05:00|68429.2|68350.7|68432.2|68345.7|68442.4|68361.1|68427.6|68342|296
1599430200000|2020-09-06 22:10:00|68430.8|68346.2|68420.6|68362.9|68435.4|68373.1|68412.8|68345.8|298
1599430500000|2020-09-06 22:15:00|68421.1|68360.3|68412.5|68362.6|68429.8|68372.6|68410.9|68348|218
1599430800000|2020-09-06 22:20:00|68413.5|68359.9|68410.8|68362.1|68424.6|68370.8|68403.6|68350.8|233
1599431100000|2020-09-06 22:25:00|68407.3|68359.5|68411.6|68361.6|68423.3|68371.7|68402.4|68355.6|195
1599431400000|2020-09-06 22:30:00|68409.9|68362.6|68412.7|68359.8|68419.2|68370.8|68403.8|68349.7|221
1599431700000|2020-09-06 22:35:00|68414.4|68360.9|68412.3|68365.4|68415.7|68375.2|68395.1|68358.3|187
1599432000000|2020-09-06 22:40:00|68412.4|68364.5|68411.8|68364.3|68416.1|68370.7|68401|68353.1|204
1599432300000|2020-09-06 22:45:00|68411.1|68361.1|68397.8|68364.1|68413.8|68368.7|68397.8|68357.8|194
1599432600000|2020-09-06 22:50:00|68399.2|68362.5|68409.9|68358.3|68413.5|68367.7|68399.2|68356.8|228
1599432900000|2020-09-06 22:55:00|68408.9|68357.7|68409.9|68364.9|68414.6|68369.1|68397.7|68356|203
1599433200000|2020-09-06 23:00:00|68414.4|68358.4|68400.8|68366.3|68414.4|68369.4|68389.4|68355.6|253
1599433500000|2020-09-06 23:05:00|68400.9|68365.7|68403.3|68363.6|68406.8|68371.3|68391.3|68357.8|246
1599433800000|2020-09-06 23:10:00|68404.6|68364.6|68399.3|68361.3|68405.5|68372.3|68389.1|68360.2|264
1599434100000|2020-09-06 23:15:00|68399.4|68360.9|68397.4|68367|68404.5|68372.5|68391.8|68360.1|196
1599434400000|2020-09-06 23:20:00|68397.9|68371.8|68398.4|68366.3|68405.6|68374.1|68391.5|68358.8|193
1599434700000|2020-09-06 23:25:00|68398.7|68365.6|68401.2|68362.4|68405.1|68372.7|68391.1|68355.4|246
1599435000000|2020-09-06 23:30:00|68401.6|68363.1|68399.4|68364.6|68403.8|68367.4|68394.9|68357.6|199
1599435300000|2020-09-06 23:35:00|68399|68362.9|68400.6|68362.3|68404.4|68367|68395.5|68356.4|175
1599435600000|2020-09-06 23:40:00|68401.4|68360.5|68398|68362|68405.2|68372.2|68392.2|68356.2|301
1599435900000|2020-09-06 23:45:00|68399.8|68360|68394.9|68362.1|68403|68364.2|68394.3|68354.9|240
1599436200000|2020-09-06 23:50:00|68395.3|68361.6|68388.4|68368.4|68402.1|68375.4|68385.6|68360.8|292
1599436500000|2020-09-06 23:55:00|68388.2|68368.2|68399.3|68368.7|68402.6|68376|68386.1|68362.2|251
1599436800000|2020-09-07 00:00:00|68399.6|68368.5|68387.8|68367.8|68401.2|68375|68387.8|68363.8|377
1599437100000|2020-09-07 00:05:00|68387.7|68367.7|68387.2|68367.2|68389|68369|68375.1|68355.1|578
1599437400000|2020-09-07 00:10:00|68387.1|68367.1|68394|68374|68402.2|68382.2|68378.6|68358.6|767
1599437700000|2020-09-07 00:15:00|68393.4|68373.4|68398.2|68378.2|68407|68387|68388.3|68368.3|631
1599438000000|2020-09-07 00:20:00|68397.9|68377.9|68400.9|68380.9|68408.1|68388.1|68390.3|68370.3|564
1599438300000|2020-09-07 00:25:00|68400.8|68380.8|68401.9|68381.9|68408.7|68388.7|68391.4|68371.4|645
1599438600000|2020-09-07 00:30:00|68402.1|68382.1|68390.5|68370.5|68406.8|68386.8|68380.1|68360.1|583
1599438900000|2020-09-07 00:35:00|68390.9|68370.9|68375.9|68355.9|68391.3|68371.3|68372.2|68352.2|646
1599439200000|2020-09-07 00:40:00|68375.6|68355.6|68372.6|68352.6|68379.1|68359.1|68365|68345|746
1599439500000|2020-09-07 00:45:00|68372.3|68352.3|68343.6|68323.6|68372.3|68352.3|68338.4|68318.4|790
1599439800000|2020-09-07 00:50:00|68345.5|68325.5|68356.1|68336.1|68358.9|68338.9|68338.4|68318.4|706
1599440100000|2020-09-07 00:55:00|68356.2|68336.2|68356.6|68336.6|68360.8|68340.8|68350.6|68330.6|523
1599440400000|2020-09-07 01:00:00|68357.1|68337.1|68335|68315|68357.6|68337.6|68329.2|68309.2|663
1599440700000|2020-09-07 01:05:00|68334.9|68314.9|68323.2|68303.2|68335.3|68315.3|68320.3|68302.3|601
1599441000000|2020-09-07 01:10:00|68323.4|68303.4|68335.1|68315.1|68341.5|68321.5|68320.4|68300.4|610
1599441300000|2020-09-07 01:15:00|68334.8|68314.8|68343.7|68323.7|68345.5|68325.5|68323.3|68308|590
1599441600000|2020-09-07 01:20:00|68343.5|68323.5|68328|68318|68346.9|68331.9|68326.9|68313|646
1599441900000|2020-09-07 01:25:00|68327.8|68317.8|68329.3|68319.3|68338.9|68326.5|68327.1|68312.9|638
1599442200000|2020-09-07 01:30:00|68328.5|68318.5|68290.9|68280.9|68329.7|68319.1|68284.2|68270.7|873
1599442500000|2020-09-07 01:35:00|68291|68281|68291.6|68281.6|68308.6|68294.1|68286.6|68272.3|800
1599442800000|2020-09-07 01:40:00|68291.7|68281.7|68312|68302|68313.5|68303.5|68284.5|68274.5|721
1599443100000|2020-09-07 01:45:00|68311.1|68301.1|68312|68302|68317.2|68304.2|68302.8|68288.5|592
1599443400000|2020-09-07 01:50:00|68311.9|68301.9|68322.4|68312.4|68328|68313.3|68310.8|68296.2|570
1599443700000|2020-09-07 01:55:00|68322.3|68312.3|68322.3|68312.3|68323.8|68313.8|68312.1|68296.9|536
1599444000000|2020-09-07 02:00:00|68322.1|68312.1|68325.8|68315.8|68326.5|68316.5|68317.5|68300.7|702
1599444300000|2020-09-07 02:05:00|68325.9|68315.9|68342.9|68332.9|68348.8|68333.4|68325.5|68315.5|492
1599444600000|2020-09-07 02:10:00|68342.8|68332.8|68345.4|68335.4|68355.4|68340.1|68338.3|68328.3|602
1599444900000|2020-09-07 02:15:00|68345.2|68335.2|68345.6|68335.6|68347|68337|68337.1|68327.1|580
1599445200000|2020-09-07 02:20:00|68345.5|68335.5|68335.5|68325.5|68348.8|68338.4|68335.2|68320.9|546
1599445500000|2020-09-07 02:25:00|68335.4|68325.4|68328.1|68318.1|68340.8|68325.9|68327.5|68312.3|506
1599445800000|2020-09-07 02:30:00|68328.2|68318.2|68328.8|68318.8|68331.6|68321.6|68318.1|68303.5|588
1599446100000|2020-09-07 02:35:00|68328.9|68318.9|68329.6|68319.6|68338|68326.4|68328|68317.8|528
1599446400000|2020-09-07 02:40:00|68329.4|68319.4|68324.9|68314.9|68332.3|68322.3|68321.9|68311.9|497
1599446700000|2020-09-07 02:45:00|68325.2|68315.2|68322.1|68312.1|68329.7|68317.3|68320.6|68309.7|417
1599447000000|2020-09-07 02:50:00|68322|68312|68315.5|68305.5|68322.5|68312.5|68314|68300.5|477
1599447300000|2020-09-07 02:55:00|68315.1|68305.1|68314.8|68304.8|68321.7|68308.6|68310.4|68300.4|481
1599447600000|2020-09-07 03:00:00|68314.6|68304.6|68318.2|68308.2|68339.5|68324|68313.9|68303.8|633
1599447900000|2020-09-07 03:05:00|68317.7|68307.7|68308.7|68298.7|68318.5|68308.2|68301.3|68289.2|514
1599448200000|2020-09-07 03:10:00|68308.8|68298.8|68311.3|68301.3|68312|68302|68307|68297|461
1599448500000|2020-09-07 03:15:00|68311.4|68301.4|68317.9|68307.9|68320.4|68310.4|68311.4|68301.4|443
1599448800000|2020-09-07 03:20:00|68318.1|68308.1|68317|68297|68325.9|68315.3|68312|68296|492
1599449100000|2020-09-07 03:25:00|68316.9|68296.9|68315.2|68305.2|68321.8|68307|68308.9|68293.9|510
1599449400000|2020-09-07 03:30:00|68314.7|68304.7|68315.8|68305.8|68322.9|68309.7|68312.8|68298.8|416
1599449700000|2020-09-07 03:35:00|68315.9|68305.9|68317.1|68307.1|68318.8|68307.5|68308.5|68298.5|391
1599450000000|2020-09-07 03:40:00|68317.2|68307.2|68314.7|68304.7|68317.8|68307.8|68314|68304|244
1599450300000|2020-09-07 03:45:00|68314.8|68304.8|68312.3|68302.3|68315.1|68305.1|68311.8|68301.8|274
1599450600000|2020-09-07 03:50:00|68312.2|68302.2|68314.7|68304.7|68320.1|68306.5|68311.6|68297.3|299
1599450900000|2020-09-07 03:55:00|68314.6|68304.6|68311|68301|68317.9|68305|68303.3|68293.3|347
1599451200000|2020-09-07 04:00:00|68310.9|68300.9|68311.3|68301.3|68316.7|68306.7|68306.2|68294|420
1599451500000|2020-09-07 04:05:00|68311.6|68301.6|68317.4|68307.4|68320.4|68308|68311.4|68296.7|491
1599451800000|2020-09-07 04:10:00|68317.3|68307.3|68317.6|68307.6|68319.2|68309.2|68314.9|68304.9|416
1599452100000|2020-09-07 04:15:00|68316.8|68306.8|68317.6|68307.6|68318.1|68308.1|68314.1|68304.1|373
1599452400000|2020-09-07 04:20:00|68317.7|68307.7|68319|68309|68322.4|68309.5|68316.5|68301.6|336
1599452700000|2020-09-07 04:25:00|68318.9|68308.9|68315.8|68305.8|68323.9|68309.5|68314.7|68303.6|300
1599453000000|2020-09-07 04:30:00|68315.7|68305.7|68309|68299|68316.1|68306.1|68307|68295.1|297
1599453300000|2020-09-07 04:35:00|68309.2|68299.2|68306.5|68296.5|68313.6|68300.9|68306.3|68293.2|271
1599453600000|2020-09-07 04:40:00|68307.7|68297.7|68304|68294|68308.3|68298.3|68302.6|68292.6|324
1599453900000|2020-09-07 04:45:00|68304.3|68294.3|68308.5|68298.5|68316.2|68301.7|68302.4|68292.4|288
1599454200000|2020-09-07 04:50:00|68308.7|68298.7|68313|68303|68316.2|68304.6|68308.1|68295.9|322
1599454500000|2020-09-07 04:55:00|68312.9|68302.9|68313.2|68303.2|68318.5|68303.7|68309.3|68298.4|305
1599454800000|2020-09-07 05:00:00|68313|68303|68316.1|68306.1|68320.9|68308|68311.4|68300.4|473
1599455100000|2020-09-07 05:05:00|68316|68306|68323.6|68313.6|68323.8|68313.8|68314.7|68300.3|377
1599455400000|2020-09-07 05:10:00|68323.4|68313.4|68323.6|68313.6|68324.4|68314.4|68322|68312|294
1599455700000|2020-09-07 05:15:00|68323.8|68313.8|68322.4|68312.4|68325.2|68315.2|68321.4|68311.4|313
1599456000000|2020-09-07 05:20:00|68322.3|68312.3|68323.5|68313.5|68327.3|68313.6|68319.2|68306.3|334
1599456300000|2020-09-07 05:25:00|68323.6|68313.6|68316.8|68306.8|68326.1|68313.6|68316.6|68302.1|370
1599456600000|2020-09-07 05:30:00|68316.7|68306.7|68307.3|68297.3|68323.4|68309.4|68306.8|68294.7|449
1599456900000|2020-09-07 05:35:00|68307.2|68297.2|68319.6|68309.6|68324.8|68310.8|68302.3|68292.3|505
1599457200000|2020-09-07 05:40:00|68319.5|68309.5|68319.5|68309.5|68324.1|68314.1|68318.1|68303.2|476
1599457500000|2020-09-07 05:45:00|68319.7|68309.7|68318.3|68308.3|68324.3|68309.7|68315|68301.2|539
1599457800000|2020-09-07 05:50:00|68318.2|68308.2|68333.9|68323.9|68334.1|68324.1|68315.3|68305.3|528
1599458100000|2020-09-07 05:55:00|68334.1|68324.1|68326|68316|68343.1|68329.3|68325.8|68315.8|604
1599458400000|2020-09-07 06:00:00|68324.9|68314.9|68329.7|68319.7|68334.1|68322.5|68316.8|68302.2|684
1599458700000|2020-09-07 06:05:00|68329.8|68319.8|68346.8|68336.8|68359.2|68345.3|68327.6|68315.8|781
1599459000000|2020-09-07 06:10:00|68346.9|68336.9|68340.5|68330.5|68351.3|68338.1|68332.5|68322.5|753
1599459300000|2020-09-07 06:15:00|68340.3|68330.3|68337.9|68327.9|68346.3|68333.5|68335.7|68325.7|599
1599459600000|2020-09-07 06:20:00|68338|68328|68350.6|68330.6|68352.9|68338.5|68326.5|68311.8|644
1599459900000|2020-09-07 06:25:00|68350.7|68330.7|68348.2|68338.2|68353.2|68339.4|68343.1|68328.4|646
1599460200000|2020-09-07 06:30:00|68348.1|68338.1|68337.6|68327.6|68354.5|68339.5|68337.3|68327.3|543
1599460500000|2020-09-07 06:35:00|68337.8|68327.8|68333.7|68323.7|68341.2|68331.2|68333.6|68323.6|540
1599460800000|2020-09-07 06:40:00|68333.8|68323.8|68343.5|68333.5|68343.6|68333.6|68332|68322|600
1599461100000|2020-09-07 06:45:00|68343.8|68333.8|68336.9|68326.9|68352|68336.9|68336.5|68326.5|579
1599461400000|2020-09-07 06:50:00|68336.8|68326.8|68343.3|68333.3|68343.4|68333.4|68336|68326|517
1599461700000|2020-09-07 06:55:00|68343.4|68333.4|68357.8|68347.8|68359.7|68349.7|68339.6|68329.6|595
1599462000000|2020-09-07 07:00:00|68358.1|68348.1|68345|68335|68364.9|68352|68342.6|68329.3|645
1599462300000|2020-09-07 07:05:00|68344.9|68334.9|68349.9|68339.9|68355.1|68342.4|68342.1|68332.1|671
1599462600000|2020-09-07 07:10:00|68350.1|68340.1|68348.3|68338.3|68354.1|68340.4|68340.5|68330.5|655
1599462900000|2020-09-07 07:15:00|68349.1|68339.1|68367.7|68357.7|68367.7|68357.7|68348|68338|654
1599463200000|2020-09-07 07:20:00|68367|68357|68347.9|68337.9|68367.5|68357.5|68345.1|68335.1|661
1599463500000|2020-09-07 07:25:00|68348|68338|68341|68331|68348.9|68338.9|68335.1|68325.1|665
1599463800000|2020-09-07 07:30:00|68340.9|68330.9|68344.4|68334.4|68345.9|68335.9|68335|68325|597
1599464100000|2020-09-07 07:35:00|68344.6|68334.6|68338.8|68328.8|68346.6|68336.6|68336.3|68326.3|690
1599464400000|2020-09-07 07:40:00|68338.9|68328.9|68341.2|68331.2|68344.3|68334.3|68333.3|68323.3|599
1599464700000|2020-09-07 07:45:00|68341.1|68331.1|68346.8|68336.8|68350.3|68340.3|68334.3|68324.3|553
1599465000000|2020-09-07 07:50:00|68346.9|68336.9|68355.6|68345.6|68361.1|68351.1|68343.6|68333.6|624
1599465300000|2020-09-07 07:55:00|68355.4|68345.4|68354.7|68344.7|68357|68347|68345|68335|643
1599465600000|2020-09-07 08:00:00|68354.6|68344.6|68346.1|68336.1|68357.4|68347.4|68346.1|68336.1|626
1599465900000|2020-09-07 08:05:00|68346.3|68336.3|68335.7|68325.7|68347.9|68337.9|68333.8|68323.8|688
1599466200000|2020-09-07 08:10:00|68334.7|68324.7|68327.2|68317.2|68335.5|68325.5|68324.3|68314.3|588
1599466500000|2020-09-07 08:15:00|68327|68317|68338.6|68328.6|68339|68329|68327|68317|547
1599466800000|2020-09-07 08:20:00|68338.8|68328.8|68345.3|68335.3|68350|68340|68332.5|68322.5|529
1599467100000|2020-09-07 08:25:00|68344.9|68334.9|68332.2|68322.2|68354.7|68344.7|68323.7|68313.7|647
1599467400000|2020-09-07 08:30:00|68331.1|68321.1|68312.5|68302.5|68334|68324|68301.3|68291.3|631
1599467700000|2020-09-07 08:35:00|68312.6|68302.6|68312.2|68302.2|68316|68306|68308.4|68298.4|596
1599468000000|2020-09-07 08:40:00|68311.9|68301.9|68322.9|68312.9|68325.2|68315.2|68310.5|68300.5|497
1599468300000|2020-09-07 08:45:00|68322.8|68312.8|68329.6|68319.6|68332.5|68322.5|68321|68311|540
1599468600000|2020-09-07 08:50:00|68329.7|68319.7|68339.7|68329.7|68340.4|68330.4|68326.5|68316.5|593
1599468900000|2020-09-07 08:55:00|68339.8|68329.8|68333.9|68323.9|68343.3|68333.3|68331.7|68321.7|502
1599469200000|2020-09-07 09:00:00|68334|68324|68325.2|68315.2|68335.7|68325.7|68321.9|68311.9|547
1599469500000|2020-09-07 09:05:00|68325.3|68315.3|68329.1|68319.1|68335|68325|68322.5|68312.5|588
1599469800000|2020-09-07 09:10:00|68329.3|68319.3|68337.4|68327.4|68339.2|68329.2|68323.4|68309|662
1599470100000|2020-09-07 09:15:00|68337.5|68327.5|68320.5|68310.5|68338.6|68328.6|68320.4|68310.4|600
1599470400000|2020-09-07 09:20:00|68320.7|68310.7|68329.7|68319.7|68331|68321|68319.5|68309.5|574
1599470700000|2020-09-07 09:25:00|68329.6|68319.6|68332|68322|68338.1|68328.1|68329.1|68319.1|580
1599471000000|2020-09-07 09:30:00|68332.1|68322.1|68335.1|68325.1|68337.4|68327.4|68329.5|68319.5|565
1599471300000|2020-09-07 09:35:00|68335|68325|68334.1|68324.1|68338.8|68328.8|68328.9|68318.9|461
1599471600000|2020-09-07 09:40:00|68333.2|68323.2|68327.3|68317.3|68335.4|68325.4|68323.6|68313.6|467
1599471900000|2020-09-07 09:45:00|68327.1|68317.1|68325.9|68315.9|68331|68321|68325.5|68315.5|377
1599472200000|2020-09-07 09:50:00|68326|68316|68334|68324|68335|68325|68323.3|68313.3|473
1599472500000|2020-09-07 09:55:00|68334.1|68324.1|68331.7|68321.7|68339.4|68329.4|68330.8|68320.8|468
1599472800000|2020-09-07 10:00:00|68331.5|68321.5|68344.4|68334.4|68352.4|68337.4|68331.5|68321.5|469
1599473100000|2020-09-07 10:05:00|68344.3|68334.3|68345.9|68335.9|68349.6|68336.2|68339.7|68329.2|440
1599473400000|2020-09-07 10:10:00|68345.8|68335.8|68348.3|68338.3|68348.7|68338.7|68344.7|68334.7|370
1599473700000|2020-09-07 10:15:00|68348.4|68338.4|68345.1|68335.1|68352.1|68342.1|68334.9|68324.9|503
1599474000000|2020-09-07 10:20:00|68344.9|68334.9|68345.7|68335.7|68354.8|68341.5|68341.4|68331.4|423
1599474300000|2020-09-07 10:25:00|68345.9|68335.9|68351|68341|68354.3|68341.8|68335.5|68325.5|543
1599474600000|2020-09-07 10:30:00|68350.5|68340.5|68346.2|68336.2|68361.2|68347.2|68344.8|68332.8|451
1599474900000|2020-09-07 10:35:00|68346.1|68336.1|68347.2|68337.2|68353.5|68343.5|68341.4|68327.3|491
1599475200000|2020-09-07 10:40:00|68349.2|68339.2|68348.6|68338.6|68354.2|68344.2|68346|68336|365
1599475500000|2020-09-07 10:45:00|68348.5|68338.5|68346.5|68336.5|68350.3|68340.3|68345.2|68335.2|366
1599475800000|2020-09-07 10:50:00|68346.2|68336.2|68348.7|68338.7|68354.4|68344.4|68345|68335|368
1599476100000|2020-09-07 10:55:00|68348.8|68338.8|68353.9|68343.9|68354.1|68344.1|68346.3|68336.3|349
1599476400000|2020-09-07 11:00:00|68353.7|68343.7|68351.5|68341.5|68362.4|68349.2|68349.7|68339.7|354
1599476700000|2020-09-07 11:05:00|68351.6|68341.6|68348.5|68338.5|68355.8|68345.8|68348|68338|383
1599477000000|2020-09-07 11:10:00|68348.4|68338.4|68343.9|68333.9|68358|68344.8|68343.5|68333.5|441
1599477300000|2020-09-07 11:15:00|68344|68334|68347.9|68337.9|68349|68339|68342.4|68332.4|366
1599477600000|2020-09-07 11:20:00|68348|68338|68342|68332|68351.3|68341.3|68341.8|68331.8|386
1599477900000|2020-09-07 11:25:00|68341.5|68331.5|68343.9|68333.9|68345|68335|68339.4|68329.4|320
1599478200000|2020-09-07 11:30:00|68343.8|68333.8|68337.2|68327.2|68346.4|68336.4|68337|68327|378
1599478500000|2020-09-07 11:35:00|68337.1|68327.1|68339.3|68329.3|68347.5|68337.5|68334.9|68324.9|477
1599478800000|2020-09-07 11:40:00|68339.4|68329.4|68337.3|68327.3|68340.3|68330.3|68334.5|68324.5|358
1599479100000|2020-09-07 11:45:00|68337|68327|68343.9|68333.9|68347.9|68334.5|68336.6|68326.6|292
1599479400000|2020-09-07 11:50:00|68344|68334|68345.3|68335.3|68346.6|68336.6|68340.6|68330.6|320
1599479700000|2020-09-07 11:55:00|68345.4|68335.4|68346.9|68336.9|68354|68344|68341.7|68328.9|431
1599480000000|2020-09-07 12:00:00|68346.6|68336.6|68341.2|68331.2|68349|68337.6|68339.4|68326.1|384
1599480300000|2020-09-07 12:05:00|68341.3|68331.3|68343.4|68333.4|68348.4|68338.4|68338.6|68328.6|337
1599480600000|2020-09-07 12:10:00|68343.5|68333.5|68339.8|68329.8|68349.3|68336.6|68338.2|68328.2|370
1599480900000|2020-09-07 12:15:00|68339.6|68329.6|68341.7|68331.7|68344.7|68334.7|68339.3|68329.3|309
1599481200000|2020-09-07 12:20:00|68341.5|68331.5|68344.4|68334.4|68345.9|68335.9|68340.9|68330.9|414
1599481500000|2020-09-07 12:25:00|68344.3|68334.3|68337.1|68327.1|68346.6|68336.6|68335.6|68325.6|463
1599481800000|2020-09-07 12:30:00|68337|68327|68334.1|68324.1|68337.2|68327.2|68333.1|68323.1|448
1599482100000|2020-09-07 12:35:00|68334.2|68324.2|68334.3|68324.3|68336.2|68326.2|68333.6|68323.6|420
1599482400000|2020-09-07 12:40:00|68334.2|68324.2|68333.6|68323.6|68338.3|68326|68332.3|68318.1|347
1599482700000|2020-09-07 12:45:00|68333.7|68323.7|68335.5|68325.5|68336.1|68326.1|68329.9|68319.9|407
1599483000000|2020-09-07 12:50:00|68335.6|68325.6|68332.3|68322.3|68336.9|68326.9|68331.8|68321.8|495
1599483300000|2020-09-07 12:55:00|68332.2|68322.2|68332|68322|68334.6|68324.6|68327.1|68317.1|443
1599483600000|2020-09-07 13:00:00|68331.8|68321.8|68331.7|68321.7|68339|68325.5|68330.5|68316.6|544
1599483900000|2020-09-07 13:05:00|68331.9|68321.9|68329.9|68319.9|68339.3|68325.3|68326.5|68315.3|513
1599484200000|2020-09-07 13:10:00|68330|68320|68331.3|68321.3|68336.2|68322.4|68326.5|68314.3|433
1599484500000|2020-09-07 13:15:00|68331.2|68321.2|68327|68317|68335.1|68325.1|68325.9|68315.9|404
1599484800000|2020-09-07 13:20:00|68326.9|68316.9|68323.8|68313.8|68327|68317|68319.2|68309.2|409
1599485100000|2020-09-07 13:25:00|68323.7|68313.7|68331.7|68321.7|68338.1|68323.6|68322.8|68312.8|398
1599485400000|2020-09-07 13:30:00|68331.1|68321.1|68329.4|68319.4|68336.8|68325.3|68328.8|68314.3|461
1599485700000|2020-09-07 13:35:00|68329.2|68319.2|68330.1|68320.1|68337.2|68322.2|68325.4|68311.3|474
1599486000000|2020-09-07 13:40:00|68330|68320|68323|68313|68330.7|68320.7|68322|68307.8|353
1599486300000|2020-09-07 13:45:00|68322.9|68312.9|68325.3|68315.3|68331|68319.1|68321.4|68307.8|449
1599486600000|2020-09-07 13:50:00|68325.2|68315.2|68315.9|68305.9|68325.6|68315.6|68313.2|68303.2|413
1599486900000|2020-09-07 13:55:00|68316|68306|68314.2|68304.2|68317.2|68307.2|68312.6|68302.6|448
1599487200000|2020-09-07 14:00:00|68314.4|68304.4|68319|68309|68320.3|68309.3|68312.8|68300.1|425
1599487500000|2020-09-07 14:05:00|68318.8|68308.8|68315.1|68305.1|68328.8|68315.8|68314|68304|636
1599487800000|2020-09-07 14:10:00|68314.9|68304.9|68320.8|68310.8|68321.4|68311.4|68314.4|68304.4|406
1599488100000|2020-09-07 14:15:00|68320.9|68310.9|68319.8|68309.8|68322.5|68312.5|68317|68307|422
1599488400000|2020-09-07 14:20:00|68319.6|68309.6|68322|68312|68327.2|68312.7|68318.4|68306.9|356
1599488700000|2020-09-07 14:25:00|68321.9|68311.9|68315|68305|68324.2|68311.9|68311.3|68299.3|381
1599489000000|2020-09-07 14:30:00|68314.8|68304.8|68321.3|68311.3|68327.4|68312.9|68314.5|68303.7|390
1599489300000|2020-09-07 14:35:00|68321.4|68311.4|68320.9|68310.9|68329.9|68315.4|68320.9|68309.6|371
1599489600000|2020-09-07 14:40:00|68320.6|68310.6|68331.5|68321.5|68335.8|68322.5|68320.1|68310.1|478
1599489900000|2020-09-07 14:45:00|68331.4|68321.4|68324.9|68314.9|68332.3|68321.9|68323.9|68311.1|404
1599490200000|2020-09-07 14:50:00|68324.8|68314.8|68324.6|68314.6|68331.5|68316.8|68323.7|68309.4|337
1599490500000|2020-09-07 14:55:00|68324.7|68314.7|68321.9|68311.9|68336.5|68321.9|68321.1|68311.1|571
1599490800000|2020-09-07 15:00:00|68321.8|68311.8|68316.7|68306.7|68327.5|68317.5|68315.4|68305.4|520
1599491100000|2020-09-07 15:05:00|68316.8|68306.8|68324.5|68314.5|68324.6|68314.6|68316.5|68306.5|260
1599491400000|2020-09-07 15:10:00|68324.4|68314.4|68322.3|68312.3|68329.6|68316.1|68321.9|68309.5|258
1599491700000|2020-09-07 15:15:00|68322.4|68312.4|68324.1|68314.1|68329|68314.9|68322.2|68308.5|324
1599492000000|2020-09-07 15:20:00|68324.2|68314.2|68330.7|68320.7|68335.3|68320.8|68323.9|68313.9|265
1599492300000|2020-09-07 15:25:00|68330.6|68320.6|68332.2|68322.2|68336.7|68322.8|68330.2|68316.5|271
1599492600000|2020-09-07 15:30:00|68332.3|68322.3|68333.9|68323.9|68334.6|68324.6|68331.9|68321.9|227
1599492900000|2020-09-07 15:35:00|68334.2|68324.2|68332.9|68322.9|68334.7|68324.7|68332.8|68322.8|356
1599493200000|2020-09-07 15:40:00|68333.2|68323.2|68332.5|68322.5|68339|68326.7|68332|68318.9|289
1599493500000|2020-09-07 15:45:00|68332.4|68322.4|68332.3|68322.3|68338.7|68323.5|68332.1|68317.4|209
1599493800000|2020-09-07 15:50:00|68332.4|68322.4|68333|68323|68339|68323.6|68332.1|68317.1|167
1599494100000|2020-09-07 15:55:00|68333.1|68323.1|68337.7|68317.7|68338.2|68325.3|68332.3|68317.3|191
1599494400000|2020-09-07 16:00:00|68337.8|68317.8|68332.7|68322.7|68338.1|68323.3|68332.5|68317.4|142
1599494700000|2020-09-07 16:05:00|68333.2|68323.2|68336.9|68326.9|68342.9|68327.8|68332.5|68317.8|218
1599495000000|2020-09-07 16:10:00|68336.8|68326.8|68340.8|68320.8|68342.6|68327.4|68335.3|68320.2|182
1599495300000|2020-09-07 16:15:00|68340.7|68320.7|68338.3|68318.3|68341|68325.3|68334.6|68317.6|170
1599495600000|2020-09-07 16:20:00|68338.4|68318.4|68340.8|68320.8|68340.9|68325.8|68333|68318.2|193
1599495900000|2020-09-07 16:25:00|68340.7|68320.7|68342|68322|68342.4|68322.4|68339.9|68319.9|192
1599496200000|2020-09-07 16:30:00|68341.9|68321.9|68341.6|68321.6|68342.5|68326.8|68336.3|68321.2|129
1599496500000|2020-09-07 16:35:00|68341.7|68321.7|68341.5|68321.5|68341.7|68326.7|68336.1|68321.1|107
1599496800000|2020-09-07 16:40:00|68341.4|68321.4|68343.2|68323.2|68343.6|68328.4|68335.9|68321|154
1599497100000|2020-09-07 16:45:00|68343.4|68323.4|68334|68324|68343.5|68328.5|68333.5|68318.3|172
1599497400000|2020-09-07 16:50:00|68334.1|68324.1|68336.4|68316.4|68339|68324.1|68331.5|68316|166
1599497700000|2020-09-07 16:55:00|68336.3|68316.3|68337|68327|68342.1|68327.4|68331.5|68315.4|187
1599498000000|2020-09-07 17:00:00|68337.1|68327.1|68337.9|68327.9|68343.4|68329.4|68336.5|68321.2|146
1599498300000|2020-09-07 17:05:00|68338.1|68328.1|68343.2|68323.2|68344.1|68329.2|68336.9|68322|112
1599498600000|2020-09-07 17:10:00|68343.5|68323.5|68342.7|68322.7|68343.9|68328.8|68337.5|68322.6|126
1599498900000|2020-09-07 17:15:00|68342.8|68322.8|68343.6|68323.6|68343.6|68328.6|68337.3|68322.1|113
1599499200000|2020-09-07 17:20:00|68343.9|68323.9|68337.8|68327.8|68344.2|68329.1|68337.6|68323.1|144
1599499500000|2020-09-07 17:25:00|68342.9|68322.9|68338.6|68328.6|68344.4|68330.5|68336.5|68321.2|151
1599499800000|2020-09-07 17:30:00|68339.5|68329.5|68341.1|68321.1|68343.3|68329.6|68337.2|68321.1|259
1599500100000|2020-09-07 17:35:00|68341|68321|68334.7|68314.7|68341.3|68325.8|68328.5|68313.7|297
1599500400000|2020-09-07 17:40:00|68334.6|68314.6|68317.4|68307.4|68334.8|68320.3|68316.3|68301.9|327
1599500700000|2020-09-07 17:45:00|68317.3|68307.3|68327.8|68307.8|68331.7|68316.7|68316.3|68301.9|324
1599501000000|2020-09-07 17:50:00|68327.9|68307.9|68329.3|68309.3|68333.9|68319|68323.7|68305.9|304
1599501300000|2020-09-07 17:55:00|68329.4|68309.4|68328.8|68308.8|68331.3|68316.1|68322.4|68307.6|279
1599501600000|2020-09-07 18:00:00|68329|68309|68326.4|68306.4|68329.6|68313.2|68321.5|68306|160
1599501900000|2020-09-07 18:05:00|68326.3|68306.3|68326.2|68306.2|68327.4|68311.4|68320.6|68305.5|174
1599502200000|2020-09-07 18:10:00|68326.3|68306.3|68325.8|68305.8|68327.1|68311.9|68320.9|68305.1|135
1599502500000|2020-09-07 18:15:00|68325.9|68305.9|68328.1|68308.1|68329.4|68312.1|68320.5|68305.1|120
1599502800000|2020-09-07 18:20:00|68328|68308|68327.7|68307.7|68328.6|68312.4|68321.8|68306.9|88
1599503100000|2020-09-07 18:25:00|68327.6|68307.6|68328.4|68308.4|68329.7|68312.6|68321.8|68307.1|102
1599503400000|2020-09-07 18:30:00|68328.3|68308.3|68327.3|68307.3|68329.1|68309.1|68326.7|68306.7|122
1599503700000|2020-09-07 18:35:00|68327.2|68307.2|68327.6|68307.6|68328.5|68312.5|68322.5|68307.1|88
1599504000000|2020-09-07 18:40:00|68327.8|68307.8|68327.8|68307.8|68329.5|68309.5|68327.3|68307.3|78
1599504300000|2020-09-07 18:45:00|68328.3|68308.3|68329.8|68309.8|68330.4|68310.4|68327.5|68307.5|93
1599504600000|2020-09-07 18:50:00|68329.6|68309.6|68331.7|68311.7|68331.7|68311.7|68329.3|68309.3|137
1599504900000|2020-09-07 18:55:00|68330|68310|68329.5|68309.5|68330.8|68310.8|68328.5|68308.5|128
1599505200000|2020-09-07 19:00:00|68330.1|68310.1|68328|68308|68331.3|68311.3|68327.3|68307.3|131
1599505500000|2020-09-07 19:05:00|68327.7|68307.7|68328|68308|68328.7|68308.7|68326.8|68306.8|119
1599505800000|2020-09-07 19:10:00|68328.1|68308.1|68328.1|68308.1|68328.8|68308.8|68327.4|68307.4|115
1599506100000|2020-09-07 19:15:00|68328.4|68308.4|68328.3|68308.3|68329.1|68309.1|68327.1|68307.1|110
1599506400000|2020-09-07 19:20:00|68328.4|68308.4|68328.6|68308.6|68329.1|68309.1|68326.6|68306.6|115
1599506700000|2020-09-07 19:25:00|68328.5|68308.5|68328.6|68308.6|68328.8|68308.8|68327.5|68307.5|119
1599507000000|2020-09-07 19:30:00|68328.5|68308.5|68328.8|68308.8|68329.1|68309.1|68327.6|68307.6|111
1599507300000|2020-09-07 19:35:00|68328.2|68308.2|68328|68308|68328.9|68308.9|68326.3|68306.3|125
1599507600000|2020-09-07 19:40:00|68327.9|68307.9|68328.5|68308.5|68328.9|68312.9|68322.7|68307|120
1599507900000|2020-09-07 19:45:00|68328.4|68308.4|68328.1|68308.1|68329.1|68309.1|68326.3|68306.3|103
1599508200000|2020-09-07 19:50:00|68322.6|68312.6|68328.4|68308.4|68330.5|68312.6|68322.4|68306|125
1599508500000|2020-09-07 19:55:00|68328.5|68308.5|68329.5|68309.5|68330.9|68313.6|68322.3|68305.8|152
1599508800000|2020-09-07 20:00:00|68328.8|68308.8|68330.1|68310.1|68332.9|68313.7|68323.7|68307.5|188
1599509100000|2020-09-07 20:05:00|68330.4|68310.4|68330.3|68310.3|68331.5|68311.5|68327.4|68307.4|109
1599509400000|2020-09-07 20:10:00|68330.4|68310.4|68329.4|68309.4|68330.4|68310.4|68326.7|68306.7|129
1599509700000|2020-09-07 20:15:00|68329|68309|68331.6|68311.6|68333.7|68313.7|68329|68309|170
1599510000000|2020-09-07 20:20:00|68332.2|68312.2|68331.3|68311.3|68334|68314|68329.1|68309.1|161
1599510300000|2020-09-07 20:25:00|68331.8|68311.8|68332.1|68312.1|68333.7|68313.7|68329|68309|150
1599510600000|2020-09-07 20:30:00|68331.7|68311.7|68328.7|68308.7|68331.7|68311.7|68327.8|68307.8|172
1599510900000|2020-09-07 20:35:00|68329|68309|68330.7|68310.7|68331.7|68311.7|68328|68308|171
1599511200000|2020-09-07 20:40:00|68330.4|68310.4|68337.8|68317.8|68338|68318|68328.9|68308.9|150
1599511500000|2020-09-07 20:45:00|68335.1|68315.1|68338.3|68318.3|68339.3|68319.3|68334.4|68314.4|138
1599511800000|2020-09-07 20:50:00|68335.7|68315.7|68334.7|68314.7|68339.1|68319.1|68331.8|68311.8|140
1599512100000|2020-09-07 20:55:00|68333.2|68313.2|68338.3|68318.3|68348.6|68321.5|68328.3|68302.7|250
1599512400000|2020-09-07 21:00:00|68337.6|68317.6|68331.3|68311.3|68338|68318|68330.1|68310.1|37
1599512700000|2020-09-07 21:05:00|68332.5|68312.5|68330.2|68310.2|68342.4|68313.9|68323.2|68300.9|125
1599513000000|2020-09-07 21:10:00|68330.3|68310.3|68329.3|68309.3|68340.3|68315|68328.9|68306.5|158
1599513300000|2020-09-07 21:15:00|68332|68312|68330.1|68310.1|68336.3|68312.5|68326.5|68306|167
1599513600000|2020-09-07 21:20:00|68327.9|68307.9|68330.3|68310.3|68332.6|68312.6|68326|68306|135
1599513900000|2020-09-07 21:25:00|68329|68309|68330.5|68310.5|68332.6|68312.6|68327.4|68307.4|130
1599514200000|2020-09-07 21:30:00|68330.2|68310.2|68330.3|68310.3|68334.8|68312.2|68325.5|68304|133
1599514500000|2020-09-07 21:35:00|68330.4|68310.4|68331.4|68311.4|68332.2|68312.2|68328.9|68308.9|139
1599514800000|2020-09-07 21:40:00|68331|68311|68330.6|68310.6|68337.2|68312.1|68327.2|68305.5|116
1599515100000|2020-09-07 21:45:00|68336.7|68306.5|68332|68312|68338.9|68312.1|68327.4|68305.9|131
1599515400000|2020-09-07 21:50:00|68327.3|68307.3|68332.3|68312.3|68338|68312.5|68326.9|68302.3|126
1599515700000|2020-09-07 21:55:00|68331.7|68311.7|68330.3|68310.3|68338.4|68312.4|68325.9|68301.4|129
1599516000000|2020-09-07 22:00:00|68330.2|68310.2|68330.8|68310.8|68336.9|68313.4|68327.4|68306.4|203
1599516300000|2020-09-07 22:05:00|68330.7|68310.7|68330.7|68310.7|68335.4|68315.4|68326.9|68306.9|269
1599516600000|2020-09-07 22:10:00|68331.9|68311.9|68336.2|68316.2|68341.8|68321.8|68328.2|68308.2|312
1599516900000|2020-09-07 22:15:00|68336|68316|68335.4|68315.4|68341.4|68318.9|68332.8|68308.7|205
1599517200000|2020-09-07 22:20:00|68334.9|68314.9|68335.5|68315.5|68341.4|68317|68331.1|68308.4|172
1599517500000|2020-09-07 22:25:00|68335|68315|68332.9|68312.9|68340.9|68317.7|68331.1|68306.6|146
1599517800000|2020-09-07 22:30:00|68333.9|68313.9|68334.7|68314.7|68340.7|68316.3|68326.7|68298.6|153
1599518100000|2020-09-07 22:35:00|68335.2|68315.2|68331|68311|68337.6|68315.2|68329.9|68304.7|182
1599518400000|2020-09-07 22:40:00|68330.8|68310.8|68329.1|68309.1|68337.8|68315.7|68329|68305.6|147
1599518700000|2020-09-07 22:45:00|68329.2|68309.2|68331|68311|68336.5|68315.4|68328.1|68305.8|165
1599519000000|2020-09-07 22:50:00|68331.3|68311.3|68334|68314|68336.8|68316.8|68328.8|68308.8|184
1599519300000|2020-09-07 22:55:00|68335.2|68315.2|68333.1|68313.1|68337.3|68317.3|68332.7|68312.7|353
1599519600000|2020-09-07 23:00:00|68335.9|68315.9|68335.6|68315.6|68337.4|68317.4|68332.4|68312.4|366
1599519900000|2020-09-07 23:05:00|68337.2|68317.2|68337.1|68317.1|68338.2|68318.2|68333.6|68313.6|276
1599520200000|2020-09-07 23:10:00|68336.7|68316.7|68336.5|68316.5|68338.7|68318.7|68335.7|68315.7|225
1599520500000|2020-09-07 23:15:00|68336.4|68316.4|68336.5|68316.5|68338.1|68318.1|68333|68313|313
1599520800000|2020-09-07 23:20:00|68336.4|68316.4|68337.9|68317.9|68339.6|68319.6|68333.9|68313.9|386
1599521100000|2020-09-07 23:25:00|68338.3|68318.3|68334|68314|68339.7|68319.7|68332.3|68312.3|431
1599521400000|2020-09-07 23:30:00|68333.9|68313.9|68336|68316|68337.7|68317.7|68332.8|68312.8|412
1599521700000|2020-09-07 23:35:00|68335.7|68315.7|68335.9|68315.9|68338.1|68318.1|68333.3|68313.3|409
1599522000000|2020-09-07 23:40:00|68335.6|68315.6|68342.3|68322.3|68342.7|68322.7|68334|68314|388
1599522300000|2020-09-07 23:45:00|68340.7|68320.7|68340.1|68320.1|68343.1|68323.1|68336.2|68316.2|491
1599522600000|2020-09-07 23:50:00|68340|68320|68339.8|68319.8|68342|68322|68338|68318|424
1599522900000|2020-09-07 23:55:00|68339.7|68319.7|68341.7|68321.7|68342.3|68322.3|68338.1|68318.1|286
1599523200000|2020-09-08 00:00:00|68341.1|68321.1|68340.8|68320.8|68343.1|68323.1|68337.2|68317.2|591
1599523500000|2020-09-08 00:05:00|68340.9|68320.9|68341.3|68321.3|68342.1|68322.1|68335.8|68315.8|486
1599523800000|2020-09-08 00:10:00|68340.9|68320.9|68344.9|68324.9|68347.9|68329.5|68336.6|68316.6|556
1599524100000|2020-09-08 00:15:00|68344.2|68324.2|68346.6|68326.6|68349.5|68331.9|68339.3|68321|756
1599524400000|2020-09-08 00:20:00|68346.3|68326.3|68354|68334|68356.6|68336.6|68342.2|68322.2|612
1599524700000|2020-09-08 00:25:00|68354.6|68334.6|68349.1|68329.1|68359.8|68339.8|68348.4|68328.4|600
1599525000000|2020-09-08 00:30:00|68349.2|68329.2|68356.5|68336.5|68357.8|68337.8|68345|68328.3|682
1599525300000|2020-09-08 00:35:00|68357.4|68337.4|68354.1|68334.1|68360|68343.2|68346.6|68326.9|582
1599525600000|2020-09-08 00:40:00|68354|68334|68351.8|68341.8|68356.2|68342.7|68348|68330.9|490
1599525900000|2020-09-08 00:45:00|68351.7|68341.7|68353.1|68343.1|68355.9|68343.9|68348.9|68332.5|456
1599526200000|2020-09-08 00:50:00|68353.4|68343.4|68357.8|68347.8|68367.9|68354.3|68353.1|68341.6|462
1599526500000|2020-09-08 00:55:00|68358.7|68348.7|68357.9|68347.9|68363.9|68351.5|68354.1|68343.9|484
1599526800000|2020-09-08 01:00:00|68357.3|68347.3|68354.8|68344.8|68362.8|68347.7|68350.7|68339.6|554
1599527100000|2020-09-08 01:05:00|68354.9|68344.9|68367|68357|68367.1|68357.1|68354.6|68344.6|516
1599527400000|2020-09-08 01:10:00|68366.9|68356.9|68359.4|68339.4|68369.4|68357.1|68353.9|68338.4|644
1599527700000|2020-09-08 01:15:00|68358.6|68338.6|68360.9|68350.9|68371.3|68356.3|68355.9|68336.6|743
1599528000000|2020-09-08 01:20:00|68360.5|68350.5|68365.7|68355.7|68367.7|68357.7|68356.2|68346.2|559
1599528300000|2020-09-08 01:25:00|68365.9|68355.9|68358.9|68348.9|68368.6|68358.6|68358|68348|582
1599528600000|2020-09-08 01:30:00|68358.7|68348.7|68353.5|68343.5|68366.4|68356.4|68349.4|68339.4|705
1599528900000|2020-09-08 01:35:00|68353.6|68343.6|68354.9|68344.9|68359|68349|68345.4|68335.4|686
1599529200000|2020-09-08 01:40:00|68354.5|68344.5|68363.3|68353.3|68363.4|68353.4|68348.3|68338.3|626
1599529500000|2020-09-08 01:45:00|68363.2|68353.2|68360|68350|68367.1|68357.1|68359.3|68349.3|648
1599529800000|2020-09-08 01:50:00|68359.6|68349.6|68356.3|68346.3|68365.7|68355.7|68350.9|68340.9|735
1599530100000|2020-09-08 01:55:00|68356.4|68346.4|68380.5|68370.5|68382.2|68372.2|68355.7|68345.7|673
1599530400000|2020-09-08 02:00:00|68380.4|68370.4|68370|68360|68381.6|68371.6|68369.4|68359.4|722
1599530700000|2020-09-08 02:05:00|68370.5|68360.5|68375.6|68365.6|68377.5|68367.5|68370.1|68360.1|633
1599531000000|2020-09-08 02:10:00|68375.5|68365.5|68372.1|68362.1|68377.8|68367.8|68370.6|68360.6|594
1599531300000|2020-09-08 02:15:00|68372.3|68362.3|68376.8|68366.8|68377.3|68367.3|68369.7|68359.7|630
1599531600000|2020-09-08 02:20:00|68376.1|68366.1|68375.3|68365.3|68376.8|68366.8|68371.5|68361.5|531
1599531900000|2020-09-08 02:25:00|68375.4|68365.4|68386.9|68376.9|68388.1|68378.1|68374.1|68364.1|492
1599532200000|2020-09-08 02:30:00|68387.1|68377.1|68394.1|68384.1|68397.7|68387.7|68386.4|68376.4|656
1599532500000|2020-09-08 02:35:00|68394.2|68384.2|68383.8|68373.8|68396.1|68386.1|68380.3|68370.3|660
1599532800000|2020-09-08 02:40:00|68384.3|68374.3|68380.6|68370.6|68387.2|68377.2|68378.6|68368.6|621
1599533100000|2020-09-08 02:45:00|68380.5|68370.5|68385.7|68375.7|68387.1|68377.1|68377.2|68367.2|494
1599533400000|2020-09-08 02:50:00|68385.3|68375.3|68381|68371|68386|68376|68379.2|68369.2|484
1599533700000|2020-09-08 02:55:00|68380.9|68370.9|68380.3|68370.3|68382.7|68372.7|68374.9|68364.9|564
1599534000000|2020-09-08 03:00:00|68380.7|68370.7|68388.1|68378.1|68388.7|68378.7|68380.1|68370.1|495
1599534300000|2020-09-08 03:05:00|68388.2|68378.2|68380|68370|68388.2|68378.2|68379.6|68369.6|548
1599534600000|2020-09-08 03:10:00|68380.1|68370.1|68380.2|68370.2|68381.1|68371.1|68377.1|68367.1|401
1599534900000|2020-09-08 03:15:00|68380.9|68370.9|68379.9|68369.9|68383.6|68373.6|68379.1|68369.1|461
1599535200000|2020-09-08 03:20:00|68380.4|68370.4|68381|68371|68384.2|68374.2|68379.2|68369.2|418
1599535500000|2020-09-08 03:25:00|68380.9|68370.9|68386.5|68376.5|68387.7|68377.7|68380.2|68370.2|429
1599535800000|2020-09-08 03:30:00|68386.4|68376.4|68387.7|68377.7|68393.1|68383.1|68386.4|68376.4|571
1599536100000|2020-09-08 03:35:00|68388.1|68378.1|68380.9|68370.9|68388.2|68378.2|68380.4|68370.4|439
1599536400000|2020-09-08 03:40:00|68380.8|68370.8|68380.5|68370.5|68382.8|68372.8|68377.2|68367.2|380
1599536700000|2020-09-08 03:45:00|68380.6|68370.6|68385.5|68375.5|68385.6|68375.6|68379.9|68369.9|418
1599537000000|2020-09-08 03:50:00|68385.6|68375.6|68387|68377|68387.2|68377.2|68382.3|68372.3|448
1599537300000|2020-09-08 03:55:00|68387.1|68377.1|68385.3|68375.3|68388.4|68378.4|68385.2|68375.2|482
1599537600000|2020-09-08 04:00:00|68385.4|68375.4|68385.8|68375.8|68387.7|68377.7|68384|68374|262
1599537900000|2020-09-08 04:05:00|68385.9|68375.9|68384.3|68374.3|68387.6|68377.6|68381.8|68371.8|378
1599538200000|2020-09-08 04:10:00|68384.4|68374.4|68381.8|68371.8|68384.5|68374.5|68381.1|68371.1|324
1599538500000|2020-09-08 04:15:00|68381.7|68371.7|68381|68371|68382.4|68372.4|68379.7|68369.7|266
1599538800000|2020-09-08 04:20:00|68381.2|68371.2|68383.5|68373.5|68385.7|68375.7|68381.2|68371.2|328
1599539100000|2020-09-08 04:25:00|68383.7|68373.7|68383.9|68373.9|68386.8|68376.8|68383.2|68373.2|350
1599539400000|2020-09-08 04:30:00|68383.8|68373.8|68381.6|68371.6|68384.9|68374.9|68380.7|68370.7|382
1599539700000|2020-09-08 04:35:00|68381.7|68371.7|68383|68373|68383.9|68373.9|68379.9|68369.9|256
1599540000000|2020-09-08 04:40:00|68382.9|68372.9|68379.8|68369.8|68383.4|68373.4|68379.6|68369.6|275
1599540300000|2020-09-08 04:45:00|68379.4|68369.4|68380.9|68370.9|68381.4|68371.4|68379.3|68369.3|249
1599540600000|2020-09-08 04:50:00|68380.8|68370.8|68383.9|68373.9|68384.9|68374.9|68380.6|68370.6|332
1599540900000|2020-09-08 04:55:00|68383.4|68373.4|68382.4|68372.4|68384.5|68374.5|68381.5|68371.5|332
1599541200000|2020-09-08 05:00:00|68382|68372|68381.3|68371.3|68383.6|68373.6|68378.7|68368.7|552
1599541500000|2020-09-08 05:05:00|68381.4|68371.4|68389.3|68379.3|68389.4|68379.4|68381.2|68371.2|500
1599541800000|2020-09-08 05:10:00|68389.2|68379.2|68384.5|68374.5|68390.4|68380.4|68383.7|68373.7|420
1599542100000|2020-09-08 05:15:00|68384.4|68374.4|68379.5|68369.5|68385|68375|68378.8|68368.8|433
1599542400000|2020-09-08 05:20:00|68379.4|68369.4|68378.5|68368.5|68380.1|68370.1|68376.4|68366.4|355
1599542700000|2020-09-08 05:25:00|68378.6|68368.6|68377.9|68367.9|68378.6|68368.6|68375.9|68365.9|373
1599543000000|2020-09-08 05:30:00|68377.7|68367.7|68378.5|68368.5|68380.9|68370.9|68375.4|68365.4|391
1599543300000|2020-09-08 05:35:00|68378.6|68368.6|68372.7|68362.7|68379.4|68369.4|68369.5|68359.5|594
1599543600000|2020-09-08 05:40:00|68372.8|68362.8|68365.6|68355.6|68375.4|68365.4|68365.5|68355.5|525
1599543900000|2020-09-08 05:45:00|68365.2|68355.2|68364.4|68354.4|68367.4|68357.4|68362|68352|645
1599544200000|2020-09-08 05:50:00|68364.2|68354.2|68356.1|68346.1|68364.4|68354.4|68355.9|68345.9|503
1599544500000|2020-09-08 05:55:00|68356.4|68346.4|68342.9|68332.9|68358.2|68348.2|68341.7|68331.7|680
1599544800000|2020-09-08 06:00:00|68343.3|68333.3|68313.9|68303.9|68352.6|68342.6|68308.2|68298.2|795
1599545100000|2020-09-08 06:05:00|68314.6|68304.6|68294.5|68284.5|68324.7|68314.7|68290.8|68280.8|845
1599545400000|2020-09-08 06:10:00|68294.8|68284.8|68307.1|68297.1|68308.7|68298.7|68286|68275.7|797
1599545700000|2020-09-08 06:15:00|68307.3|68297.3|68314.3|68304.3|68315.6|68305.6|68303.7|68293.7|708
1599546000000|2020-09-08 06:20:00|68314.2|68304.2|68316.4|68306.4|68316.7|68306.7|68308.4|68298.4|634
1599546300000|2020-09-08 06:25:00|68316.3|68306.3|68315|68305|68319.8|68309.8|68311.3|68301.3|667
1599546600000|2020-09-08 06:30:00|68315.2|68305.2|68323|68313|68326.5|68316.5|68314.9|68304.9|602
1599546900000|2020-09-08 06:35:00|68323.3|68313.3|68324.4|68314.4|68326.8|68316.8|68321.6|68311.6|509
1599547200000|2020-09-08 06:40:00|68324.1|68314.1|68324.9|68314.9|68331.8|68321.8|68324.1|68314.1|630
1599547500000|2020-09-08 06:45:00|68324.7|68314.7|68324.8|68314.8|68326.9|68316.9|68315.6|68305.6|569
1599547800000|2020-09-08 06:50:00|68324.9|68314.9|68317.1|68307.1|68329.4|68319.4|68316.5|68306.5|539
1599548100000|2020-09-08 06:55:00|68317|68307|68318.7|68308.7|68321.5|68311.5|68316.2|68306.2|579
1599548400000|2020-09-08 07:00:00|68318.6|68308.6|68326.4|68316.4|68327.6|68317.6|68315.5|68305.5|698
1599548700000|2020-09-08 07:05:00|68326.5|68316.5|68337.6|68327.6|68339.4|68329.4|68325.2|68315.2|675
1599549000000|2020-09-08 07:10:00|68337.5|68327.5|68343.9|68333.9|68351.8|68341.8|68337.5|68327.5|764
1599549300000|2020-09-08 07:15:00|68343.5|68333.5|68344.3|68334.3|68348.9|68338.9|68342.9|68332.9|662
1599549600000|2020-09-08 07:20:00|68344.2|68334.2|68346.5|68336.5|68352.1|68342.1|68341.9|68331.9|595
1599549900000|2020-09-08 07:25:00|68346.6|68336.6|68334.9|68324.9|68346.6|68336.6|68333.8|68323.8|602
1599550200000|2020-09-08 07:30:00|68333.1|68323.1|68333.4|68323.4|68335.9|68325.9|68328.4|68318.4|550
1599550500000|2020-09-08 07:35:00|68333.9|68323.9|68334.8|68324.8|68336.9|68326.9|68328.8|68318.8|563
1599550800000|2020-09-08 07:40:00|68334.6|68324.6|68328.5|68318.5|68334.7|68324.7|68328.4|68318.4|417
1599551100000|2020-09-08 07:45:00|68328.7|68318.7|68320.9|68310.9|68330.9|68320.9|68319.7|68309.7|601
1599551400000|2020-09-08 07:50:00|68321.2|68311.2|68311.5|68301.5|68322.7|68312.7|68309.3|68299.3|593
1599551700000|2020-09-08 07:55:00|68313.4|68303.4|68325.3|68315.3|68328.1|68318.1|68309.2|68299.2|628
1599552000000|2020-09-08 08:00:00|68325.1|68315.1|68328.3|68318.3|68340.4|68330.4|68318.4|68308.4|650
1599552300000|2020-09-08 08:05:00|68328.5|68318.5|68335.7|68325.7|68338.7|68328.7|68328.4|68318.4|622
1599552600000|2020-09-08 08:10:00|68335.9|68325.9|68337.4|68327.4|68339.2|68329.2|68333|68323|499
1599552900000|2020-09-08 08:15:00|68337.5|68327.5|68337.8|68327.8|68340.5|68330.5|68331.3|68321.3|574
1599553200000|2020-09-08 08:20:00|68337.9|68327.9|68332.5|68322.5|68338.9|68328.9|68327.6|68317.6|606
1599553500000|2020-09-08 08:25:00|68332.4|68322.4|68341.1|68331.1|68341.9|68331.9|68332.3|68322.3|566
1599553800000|2020-09-08 08:30:00|68341.3|68331.3|68356.3|68346.3|68356.7|68346.7|68341|68331|563
1599554100000|2020-09-08 08:35:00|68356.1|68346.1|68349|68339|68360|68350|68347.9|68337.9|628
1599554400000|2020-09-08 08:40:00|68348.9|68338.9|68363|68353|68363.5|68353.5|68348.7|68338.7|615
1599554700000|2020-09-08 08:45:00|68362.6|68352.6|68364.3|68354.3|68372.5|68362.5|68358.7|68348.7|730
1599555000000|2020-09-08 08:50:00|68364.2|68354.2|68368.7|68358.7|68370.6|68360.6|68356.6|68346.6|743
1599555300000|2020-09-08 08:55:00|68368.6|68358.6|68373.9|68363.9|68375.4|68365.4|68366.6|68356.6|547
1599555600000|2020-09-08 09:00:00|68373|68363|68372.4|68362.4|68378.8|68368.8|68371.4|68361.4|584
1599555900000|2020-09-08 09:05:00|68372.5|68362.5|68363.7|68353.7|68374.2|68364.2|68362.5|68352.5|512
1599556200000|2020-09-08 09:10:00|68363.8|68353.8|68370.3|68360.3|68372.4|68362.4|68363|68353|543
1599556500000|2020-09-08 09:15:00|68369.7|68359.7|68373.6|68363.6|68375|68365|68366.2|68356.2|637
1599556800000|2020-09-08 09:20:00|68373.7|68363.7|68364.8|68354.8|68374.7|68364.7|68364.4|68354.4|534
1599557100000|2020-09-08 09:25:00|68364.9|68354.9|68362.3|68352.3|68370.1|68360.1|68361.8|68351.8|587
1599557400000|2020-09-08 09:30:00|68362.4|68352.4|68369.1|68359.1|68372.2|68362.2|68361.6|68351.6|622
1599557700000|2020-09-08 09:35:00|68369|68359|68361.9|68351.9|68371.5|68361.5|68357.9|68347.9|659
1599558000000|2020-09-08 09:40:00|68362|68352|68380.5|68370.5|68380.8|68370.8|68361.9|68351.9|698
1599558300000|2020-09-08 09:45:00|68380.4|68370.4|68381.8|68371.8|68389.2|68379.2|68380.3|68370.3|712
1599558600000|2020-09-08 09:50:00|68381.7|68371.7|68402.6|68392.6|68404.3|68394.3|68378.1|68368.1|678
1599558900000|2020-09-08 09:55:00|68403.4|68393.4|68420.3|68410.3|68425.1|68415.1|68399.7|68389.7|681
1599559200000|2020-09-08 10:00:00|68420|68410|68433.6|68423.6|68446.2|68436.2|68420|68410|739
1599559500000|2020-09-08 10:05:00|68433.5|68423.5|68444.5|68434.5|68444.9|68434.9|68431.2|68421.2|544
1599559800000|2020-09-08 10:10:00|68444.7|68434.7|68433.9|68423.9|68452.2|68439.2|68433.9|68423.9|580
1599560100000|2020-09-08 10:15:00|68434|68424|68450.3|68440.3|68450.5|68440.5|68434|68424|540
1599560400000|2020-09-08 10:20:00|68450.8|68440.8|68456.5|68446.5|68457.1|68447.1|68447.9|68437.9|481
1599560700000|2020-09-08 10:25:00|68456.3|68446.3|68450.9|68440.9|68461.1|68451.1|68449.7|68439.7|658
1599561000000|2020-09-08 10:30:00|68450.8|68440.8|68458.5|68448.5|68458.6|68448.6|68449.7|68434.9|600
1599561300000|2020-09-08 10:35:00|68458.8|68448.8|68452.2|68442.2|68458.8|68448.8|68446|68436|581
1599561600000|2020-09-08 10:40:00|68452.1|68442.1|68435.8|68425.8|68452.6|68442.6|68435.2|68425.2|523
1599561900000|2020-09-08 10:45:00|68436.6|68426.6|68432.8|68422.8|68444.8|68434.8|68432.8|68422.8|498
1599562200000|2020-09-08 10:50:00|68432.9|68422.9|68433.1|68423.1|68435.5|68425.5|68425|68415|609
1599562500000|2020-09-08 10:55:00|68433.3|68423.3|68435.5|68425.5|68438.1|68428.1|68425|68415|665
1599562800000|2020-09-08 11:00:00|68435.3|68425.3|68423.9|68413.9|68435.7|68425.7|68422.8|68412.8|486
1599563100000|2020-09-08 11:05:00|68423.8|68413.8|68433.6|68423.6|68438.4|68428.4|68423.8|68413.8|604
1599563400000|2020-09-08 11:10:00|68433.7|68423.7|68430.6|68420.6|68434.9|68424.9|68423.5|68413.5|545
1599563700000|2020-09-08 11:15:00|68430.3|68420.3|68438.7|68428.7|68439.6|68429.6|68426.6|68416.6|522
1599564000000|2020-09-08 11:20:00|68438.3|68428.3|68434.4|68424.4|68439.6|68429.6|68428.7|68418.7|574
1599564300000|2020-09-08 11:25:00|68434.5|68424.5|68426.3|68416.3|68437.6|68427.6|68424.4|68414.4|567
1599564600000|2020-09-08 11:30:00|68426.1|68416.1|68433.1|68423.1|68435.9|68425.9|68425.5|68415.5|511
1599564900000|2020-09-08 11:35:00|68433.2|68423.2|68447.6|68437.6|68454.5|68442|68429.4|68419.4|738
1599565200000|2020-09-08 11:40:00|68447.5|68437.5|68471.5|68461.5|68474.7|68462.2|68447.4|68437.4|663
1599565500000|2020-09-08 11:45:00|68471.4|68461.4|68470.1|68460.1|68477.5|68467.5|68468.6|68458.6|656
1599565800000|2020-09-08 11:50:00|68470.2|68460.2|68468.8|68458.8|68477.7|68467.7|68466.2|68456.2|635
1599566100000|2020-09-08 11:55:00|68468.9|68458.9|68470.7|68460.7|68474.8|68464.8|68461.1|68451.1|643
1599566400000|2020-09-08 12:00:00|68470.3|68460.3|68471.4|68461.4|68472.9|68462.9|68465.8|68455.8|673
1599566700000|2020-09-08 12:05:00|68471.2|68461.2|68496.3|68486.3|68498.9|68488.9|68470.6|68460.6|767
1599567000000|2020-09-08 12:10:00|68496.6|68486.6|68524.3|68514.3|68528.3|68514.7|68496.3|68486.3|867
1599567300000|2020-09-08 12:15:00|68524.2|68514.2|68490.8|68480.8|68524.9|68514.9|68490.1|68480.1|768
1599567600000|2020-09-08 12:20:00|68490.5|68480.5|68483|68473|68493.3|68482.1|68481.3|68471.3|748
1599567900000|2020-09-08 12:25:00|68483.2|68473.2|68489.6|68479.6|68494.1|68484.1|68481.4|68471.4|659
1599568200000|2020-09-08 12:30:00|68489.7|68479.7|68479.1|68469.1|68493.6|68483.6|68479.1|68469.1|787
1599568500000|2020-09-08 12:35:00|68479|68469|68490.5|68480.5|68497.3|68487.3|68479|68469|775
1599568800000|2020-09-08 12:40:00|68490.6|68480.6|68498.1|68488.1|68498.8|68488.8|68489.6|68479.6|732
1599569100000|2020-09-08 12:45:00|68498.2|68488.2|68504.5|68494.5|68504.5|68494.5|68489.7|68479.7|692
1599569400000|2020-09-08 12:50:00|68504.1|68494.1|68515.3|68505.3|68519|68509|68500.1|68490.1|677
1599569700000|2020-09-08 12:55:00|68515.4|68505.4|68504.8|68494.8|68518.6|68508.6|68490.1|68480.1|820
1599570000000|2020-09-08 13:00:00|68505.6|68495.6|68496.6|68486.6|68516.6|68506.6|68490.7|68479|837
1599570300000|2020-09-08 13:05:00|68496|68486|68488.9|68478.9|68500.3|68490.3|68486.3|68476.3|773
1599570600000|2020-09-08 13:10:00|68488.3|68478.3|68501.9|68491.9|68502.7|68492.7|68481.9|68471.9|837
1599570900000|2020-09-08 13:15:00|68502|68492|68505.2|68495.2|68514.4|68504.4|68497.4|68487.4|806
1599571200000|2020-09-08 13:20:00|68504.7|68494.7|68502.7|68492.7|68505.1|68495.1|68496.1|68486.1|784
1599571500000|2020-09-08 13:25:00|68502.6|68492.6|68507.2|68497.2|68514.4|68503.8|68500.9|68488|771
1599571800000|2020-09-08 13:30:00|68506.6|68496.6|68493.3|68483.3|68517.2|68502.1|68483.1|68465.9|956
1599572100000|2020-09-08 13:35:00|68493.2|68483.2|68494|68474|68516.3|68500.7|68489.1|68473.7|984
1599572400000|2020-09-08 13:40:00|68494.2|68474.2|68527.5|68507.5|68530.2|68513.5|68490.3|68474.2|930
1599572700000|2020-09-08 13:45:00|68522.3|68512.3|68561.3|68551.3|68569.2|68554|68521.8|68504.6|1001
1599573000000|2020-09-08 13:50:00|68561.2|68551.2|68536.5|68526.5|68571.1|68555.9|68536.5|68521.3|950
1599573300000|2020-09-08 13:55:00|68536.8|68526.8|68530.5|68510.5|68544|68528.9|68514.5|68499.5|987
1599573600000|2020-09-08 14:00:00|68530.4|68510.4|68539.5|68519.5|68541.3|68525.6|68524.9|68508.8|925
1599573900000|2020-09-08 14:05:00|68539.4|68519.4|68504.3|68484.3|68539.5|68521.8|68499.1|68483.6|936
1599574200000|2020-09-08 14:10:00|68504.1|68484.1|68489.8|68469.8|68505|68488.9|68482.9|68467.5|958
1599574500000|2020-09-08 14:15:00|68490.2|68470.2|68501.9|68481.9|68504.7|68487.7|68487.9|68468.8|956
1599574800000|2020-09-08 14:20:00|68501.7|68481.7|68485.4|68475.4|68507.4|68492.5|68484|68468.3|927
1599575100000|2020-09-08 14:25:00|68490.9|68470.9|68489.8|68469.8|68496.1|68480.3|68481.5|68465.3|929
1599575400000|2020-09-08 14:30:00|68490|68470|68502.8|68482.8|68513.7|68498.1|68479.6|68463.3|906
1599575700000|2020-09-08 14:35:00|68503.1|68483.1|68491.3|68471.3|68514|68498.5|68484.8|68468.5|989
1599576000000|2020-09-08 14:40:00|68491.4|68471.4|68495.5|68485.5|68517|68501.6|68484.7|68469.1|946
1599576300000|2020-09-08 14:45:00|68495.2|68485.2|68505|68485|68508.3|68492.9|68483.7|68469.1|919
1599576600000|2020-09-08 14:50:00|68505.3|68485.3|68496.7|68476.7|68505.5|68490.4|68481.1|68462|884
1599576900000|2020-09-08 14:55:00|68496.3|68476.3|68507.6|68497.6|68514.2|68499.3|68489.2|68473.3|906
1599577200000|2020-09-08 15:00:00|68507.5|68497.5|68516.6|68506.6|68526.8|68511.4|68505.5|68490.9|893
1599577500000|2020-09-08 15:05:00|68516.7|68506.7|68508.5|68488.5|68527.6|68514.3|68502.5|68486.5|778
1599577800000|2020-09-08 15:10:00|68508.2|68488.2|68515.5|68495.5|68515.7|68501.6|68502.7|68487.7|795
1599578100000|2020-09-08 15:15:00|68515.7|68495.7|68507.7|68487.7|68520.5|68505.2|68503.1|68486.6|781
1599578400000|2020-09-08 15:20:00|68507.5|68487.5|68505.4|68495.4|68510.8|68495.5|68499.9|68485.1|748
1599578700000|2020-09-08 15:25:00|68505.3|68495.3|68514.8|68504.8|68524.3|68510.3|68504.9|68492.8|758
1599579000000|2020-09-08 15:30:00|68515.1|68505.1|68517.3|68507.3|68527.9|68513.1|68511.9|68496.8|750
1599579300000|2020-09-08 15:35:00|68517.4|68507.4|68530.5|68520.5|68535.5|68521.3|68514.6|68499.8|750
1599579600000|2020-09-08 15:40:00|68530.4|68520.4|68533.7|68523.7|68546.1|68530.4|68530.4|68516.9|843
1599579900000|2020-09-08 15:45:00|68538.8|68518.8|68543|68523|68548.4|68532.9|68533.2|68518.6|825
1599580200000|2020-09-08 15:50:00|68542.9|68522.9|68547.6|68527.6|68547.6|68533|68534.2|68518.6|677
1599580500000|2020-09-08 15:55:00|68547.3|68527.3|68537.6|68527.6|68547.5|68533.2|68525.5|68510.4|710
1599580800000|2020-09-08 16:00:00|68537.4|68527.4|68531.4|68521.4|68546.8|68531.2|68529.3|68514|752
1599581100000|2020-09-08 16:05:00|68531.3|68521.3|68535.7|68515.7|68538.1|68523.5|68527.5|68511|780
1599581400000|2020-09-08 16:10:00|68535.6|68515.6|68535.8|68515.8|68536.4|68521.5|68527.5|68512.5|476
1599581700000|2020-09-08 16:15:00|68535.9|68515.9|68513.8|68493.8|68536.2|68516.2|68511.6|68491.6|700
1599582000000|2020-09-08 16:20:00|68513.7|68493.7|68503.3|68483.3|68513.7|68495.8|68498|68482|696
1599582300000|2020-09-08 16:25:00|68503.2|68483.2|68504.2|68494.2|68510.1|68494.9|68497|68481.9|649
1599582600000|2020-09-08 16:30:00|68504.3|68494.3|68495.8|68485.8|68510.8|68494.7|68493.6|68479.1|724
1599582900000|2020-09-08 16:35:00|68495.9|68485.9|68495|68485|68501.2|68486.3|68488.7|68472.8|628
1599583200000|2020-09-08 16:40:00|68494.9|68484.9|68491.6|68481.6|68501.3|68486.3|68490.2|68474.4|658
1599583500000|2020-09-08 16:45:00|68491.5|68481.5|68506.3|68486.3|68507.9|68488.4|68491|68475.5|559
1599583800000|2020-09-08 16:50:00|68506.2|68486.2|68507.1|68487.1|68513.5|68493.9|68496.5|68481.9|516
1599584100000|2020-09-08 16:55:00|68507.3|68487.3|68502.6|68482.6|68507.4|68487.4|68499.6|68479.6|531
1599584400000|2020-09-08 17:00:00|68503.3|68483.3|68513.9|68493.9|68517.4|68499.4|68501.6|68481.6|568
1599584700000|2020-09-08 17:05:00|68513.5|68493.5|68520.7|68500.7|68521|68503.7|68508.2|68490.6|602
1599585000000|2020-09-08 17:10:00|68520.8|68500.8|68512.4|68492.4|68522.8|68507.6|68507.3|68491.7|505
1599585300000|2020-09-08 17:15:00|68512.3|68492.3|68504.6|68484.6|68515.2|68499.7|68500|68480|546
1599585600000|2020-09-08 17:20:00|68504.2|68484.2|68508.5|68488.5|68512.3|68497.5|68498.7|68483.3|481
1599585900000|2020-09-08 17:25:00|68508.6|68488.6|68508.9|68488.9|68511.3|68496.2|68502.5|68484.1|432
1599586200000|2020-09-08 17:30:00|68508.8|68488.8|68505.2|68485.2|68511.3|68495.1|68497.5|68481.9|524
1599586500000|2020-09-08 17:35:00|68505.1|68485.1|68511.2|68491.2|68511.8|68491.9|68496.6|68481.1|510
1599586800000|2020-09-08 17:40:00|68511.3|68491.3|68509.5|68489.5|68512.4|68496|68506|68486.9|511
1599587100000|2020-09-08 17:45:00|68509.2|68489.2|68508.5|68488.5|68513|68497.9|68502.4|68485.6|578
1599587400000|2020-09-08 17:50:00|68508.6|68488.6|68511.9|68491.9|68512|68497.1|68501.7|68486.4|480
1599587700000|2020-09-08 17:55:00|68505.1|68495.1|68515.8|68495.8|68516.7|68502.3|68501.4|68486.7|662
1599588000000|2020-09-08 18:00:00|68514.4|68494.4|68522.4|68502.4|68523.6|68507.9|68507.9|68492.5|518
1599588300000|2020-09-08 18:05:00|68522.5|68502.5|68522.7|68502.7|68528.1|68509.5|68514.1|68498.6|576
1599588600000|2020-09-08 18:10:00|68522.8|68502.8|68537.1|68517.1|68537.1|68521.2|68519.1|68501.9|508
1599588900000|2020-09-08 18:15:00|68536.9|68516.9|68550.1|68530.1|68551.8|68536.3|68534.4|68516.9|559
1599589200000|2020-09-08 18:20:00|68550.2|68530.2|68549.9|68529.9|68552.1|68536.5|68541.5|68526.2|491
1599589500000|2020-09-08 18:25:00|68550.5|68530.5|68546.3|68526.3|68552.6|68537.5|68542.3|68525.8|486
1599589800000|2020-09-08 18:30:00|68546.6|68526.6|68545.1|68525.1|68551.3|68536.5|68540.9|68525.1|505
1599590100000|2020-09-08 18:35:00|68545|68525|68551.8|68531.8|68553.1|68537.7|68542.9|68525|432
1599590400000|2020-09-08 18:40:00|68551.9|68531.9|68557.1|68537.1|68558.3|68544|68546.6|68531.1|546
1599590700000|2020-09-08 18:45:00|68557|68537|68550.8|68530.8|68559.3|68542.5|68545.3|68529.6|539
1599591000000|2020-09-08 18:50:00|68550.9|68530.9|68557.9|68537.9|68560.3|68545.4|68548.9|68530.4|624
1599591300000|2020-09-08 18:55:00|68557.7|68537.7|68549.7|68529.7|68558.6|68543.6|68543.7|68528.9|609
1599591600000|2020-09-08 19:00:00|68549.6|68529.6|68557.7|68537.7|68558.2|68538.4|68548.3|68528.3|643
1599591900000|2020-09-08 19:05:00|68557.5|68537.5|68551.5|68531.5|68558.3|68538.3|68548.6|68528.6|649
1599592200000|2020-09-08 19:10:00|68551.4|68531.4|68548.9|68528.9|68554.3|68534.3|68546.3|68526.3|655
1599592500000|2020-09-08 19:15:00|68549.4|68529.4|68545|68525|68554|68537.2|68540.4|68520.4|723
1599592800000|2020-09-08 19:20:00|68545.1|68525.1|68541.4|68521.4|68545.2|68525.2|68540.1|68520.1|561
1599593100000|2020-09-08 19:25:00|68541.2|68521.2|68537.3|68517.3|68542.2|68522.2|68536.9|68516.9|542
1599593400000|2020-09-08 19:30:00|68537.7|68517.7|68540.1|68520.1|68540.3|68520.3|68534.9|68514.9|570
1599593700000|2020-09-08 19:35:00|68540.2|68520.2|68536.5|68516.5|68540.3|68520.3|68534.2|68514.2|585
1599594000000|2020-09-08 19:40:00|68536.2|68516.2|68535.1|68515.1|68537|68520.4|68529.7|68514.2|539
1599594300000|2020-09-08 19:45:00|68534.9|68514.9|68539.5|68519.5|68541.2|68525.8|68531.6|68514.7|574
1599594600000|2020-09-08 19:50:00|68539.8|68519.8|68546.3|68526.3|68548|68531.4|68539.8|68519.8|542
1599594900000|2020-09-08 19:55:00|68546.2|68526.2|68553.5|68533.5|68554.2|68534.4|68539.8|68525|459
1599595200000|2020-09-08 20:00:00|68553.3|68533.3|68552.8|68532.8|68554|68534|68549.2|68529.2|276
1599595500000|2020-09-08 20:05:00|68552.5|68532.5|68551.3|68531.3|68555.1|68535.1|68551.1|68531.1|276
1599595800000|2020-09-08 20:10:00|68551.5|68531.5|68551.4|68531.4|68552|68532|68548.1|68528.1|242
1599596100000|2020-09-08 20:15:00|68551.3|68531.3|68548.8|68528.8|68552|68532|68548.5|68528.5|225
1599596400000|2020-09-08 20:20:00|68548.7|68528.7|68549.2|68529.2|68550.7|68530.7|68548.1|68528.1|240
1599596700000|2020-09-08 20:25:00|68549.1|68529.1|68544.5|68524.5|68550.6|68530.6|68544.5|68524.5|256
1599597000000|2020-09-08 20:30:00|68544.4|68524.4|68552.3|68532.3|68553.2|68533.2|68541.6|68521.6|341
1599597300000|2020-09-08 20:35:00|68552.4|68532.4|68543.2|68523.2|68552.5|68532.5|68541.2|68521.2|340
1599597600000|2020-09-08 20:40:00|68543.7|68523.7|68543.9|68523.9|68545.4|68525.4|68542.9|68522.9|213
1599597900000|2020-09-08 20:45:00|68543.7|68523.7|68545.7|68525.7|68545.8|68525.8|68542.6|68522.6|302
1599598200000|2020-09-08 20:50:00|68545.5|68525.5|68545|68525|68554.1|68534.1|68541|68521|334
1599598500000|2020-09-08 20:55:00|68545.1|68525.1|68548.7|68528.7|68552.1|68532.1|68544.4|68524.4|483
1599598800000|2020-09-08 21:00:00|68547.3|68527.3|68540.5|68520.5|68557.1|68529.7|68540.2|68497.9|25
1599599100000|2020-09-08 21:05:00|68560.2|68499.4|68538.5|68492.4|68573.6|68504.1|68538.4|68476.7|96
1599599400000|2020-09-08 21:10:00|68548.3|68501.5|68557.1|68507.8|68570.2|68518.5|68538.5|68484.6|138
1599599700000|2020-09-08 21:15:00|68549.7|68512|68546.9|68510.3|68565|68513.2|68545.8|68501.1|117
1599600000000|2020-09-08 21:20:00|68548.2|68509.4|68551.5|68506.8|68553.4|68511.1|68544.3|68498.8|112
1599600300000|2020-09-08 21:25:00|68552.1|68509.9|68553.6|68510.4|68575.7|68534.4|68546.2|68496.3|177
1599600600000|2020-09-08 21:30:00|68557.9|68510.5|68555.4|68519.5|68561.8|68528.2|68544.1|68492.2|221
1599600900000|2020-09-08 21:35:00|68554.9|68520.1|68551.8|68520.3|68560.1|68526.9|68544.6|68516|164
1599601200000|2020-09-08 21:40:00|68556.1|68518.5|68550.3|68498.4|68570.5|68539.8|68546.2|68494.8|335
1599601500000|2020-09-08 21:45:00|68549.9|68499.7|68552.2|68532.2|68564.4|68534.2|68548.7|68495.1|291
1599601800000|2020-09-08 21:50:00|68552.6|68532.6|68552.9|68532.9|68557.6|68534.6|68546.6|68522.8|189
1599602100000|2020-09-08 21:55:00|68553|68533|68547.7|68527.7|68561.3|68536.1|68547.4|68524.9|203
1599602400000|2020-09-08 22:00:00|68546.8|68526.8|68549.9|68529.9|68556.8|68533.4|68546.3|68523.2|248
1599602700000|2020-09-08 22:05:00|68549.3|68529.3|68550|68530|68553|68533|68547.6|68527.6|267
1599603000000|2020-09-08 22:10:00|68550.2|68530.2|68549.8|68529.8|68554.2|68534.2|68548.9|68528.9|250
1599603300000|2020-09-08 22:15:00|68550.9|68530.9|68553.7|68533.7|68556.3|68536.3|68547.4|68527.4|215
1599603600000|2020-09-08 22:20:00|68553.5|68533.5|68555.7|68535.7|68558.1|68538.1|68551.4|68531.4|212
1599603900000|2020-09-08 22:25:00|68554|68534|68561.1|68541.1|68564.9|68544.9|68554|68534|279
1599604200000|2020-09-08 22:30:00|68561|68541|68562.1|68542.1|68564.4|68544.4|68560.9|68540.9|245
1599604500000|2020-09-08 22:35:00|68562.3|68542.3|68566|68546|68567|68547|68557.4|68537.4|339
1599604800000|2020-09-08 22:40:00|68565.9|68545.9|68565.9|68545.9|68569.9|68549.9|68562.8|68542.8|306
1599605100000|2020-09-08 22:45:00|68565.7|68545.7|68571.6|68551.6|68572.1|68552.1|68564.5|68544.5|424
1599605400000|2020-09-08 22:50:00|68572.1|68552.1|68570.7|68550.7|68572.4|68552.4|68566.7|68546.7|267
1599605700000|2020-09-08 22:55:00|68571|68551|68577.1|68557.1|68578.6|68558.6|68569|68549|292
1599606000000|2020-09-08 23:00:00|68577.6|68557.6|68579.7|68559.7|68581.3|68561.3|68574.6|68554.6|425
1599606300000|2020-09-08 23:05:00|68579.9|68559.9|68574.8|68554.8|68580.9|68560.9|68573.3|68553.3|445
1599606600000|2020-09-08 23:10:00|68575|68555|68580.2|68560.2|68580.6|68560.6|68573.8|68553.8|503
1599606900000|2020-09-08 23:15:00|68581.5|68561.5|68578|68558|68583.9|68563.9|68575.2|68555.2|441
1599607200000|2020-09-08 23:20:00|68578.1|68558.1|68576.7|68556.7|68580.3|68560.3|68574.9|68554.9|463
1599607500000|2020-09-08 23:25:00|68576.9|68556.9|68582.5|68562.5|68587.2|68567.2|68576.9|68556.9|560
1599607800000|2020-09-08 23:30:00|68582.6|68562.6|68585.7|68565.7|68587.7|68567.7|68582.2|68562.2|421
1599608100000|2020-09-08 23:35:00|68586|68566|68582.1|68562.1|68588|68568|68581.8|68561.8|398
1599608400000|2020-09-08 23:40:00|68582.5|68562.5|68582.7|68562.7|68584|68564|68581.4|68561.4|330
1599608700000|2020-09-08 23:45:00|68582.8|68562.8|68583.7|68563.7|68586.3|68566.3|68579.8|68559.8|356
1599609000000|2020-09-08 23:50:00|68583.9|68563.9|68582.1|68562.1|68586.7|68566.7|68581.2|68561.2|290
1599609300000|2020-09-08 23:55:00|68582.2|68562.2|68578.9|68558.9|68586.7|68566.7|68576.9|68556.9|358
1599609600000|2020-09-09 00:00:00|68579.1|68559.1|68571.3|68551.3|68584.1|68564.1|68568.9|68548.9|555
1599609900000|2020-09-09 00:05:00|68572|68552|68581.1|68561.1|68586.7|68566.7|68572|68552|634
1599610200000|2020-09-09 00:10:00|68580.9|68560.9|68569.8|68549.8|68583.3|68563.3|68568.8|68548.8|613
1599610500000|2020-09-09 00:15:00|68569.9|68549.9|68569|68549|68571.9|68551.9|68553.8|68533.8|640
1599610800000|2020-09-09 00:20:00|68568.9|68548.9|68561.6|68541.6|68571|68551|68554.6|68534.6|603
1599611100000|2020-09-09 00:25:00|68561.5|68541.5|68559|68539|68566|68546|68556.5|68536.5|538
1599611400000|2020-09-09 00:30:00|68559.2|68539.2|68560|68540|68563.4|68543.4|68551.4|68531.4|511
1599611700000|2020-09-09 00:35:00|68559.9|68539.9|68549.5|68529.5|68564|68544|68547.3|68527.3|531
1599612000000|2020-09-09 00:40:00|68549.3|68529.3|68532.9|68512.9|68551.8|68531.8|68530|68510|604
1599612300000|2020-09-09 00:45:00|68532.8|68512.8|68542.1|68522.1|68547|68527|68530.5|68510.5|553
1599612600000|2020-09-09 00:50:00|68542.2|68522.2|68553.3|68533.3|68556|68536|68541.2|68521.2|494
1599612900000|2020-09-09 00:55:00|68552.2|68532.2|68551.6|68531.6|68559|68539|68548|68528|583
1599613200000|2020-09-09 01:00:00|68551.1|68531.1|68560.8|68540.8|68563.8|68543.8|68545.7|68529.4|680
1599613500000|2020-09-09 01:05:00|68560.4|68540.4|68573.9|68553.9|68577|68557|68555.8|68537.1|623
1599613800000|2020-09-09 01:10:00|68574|68554|68560.2|68540.2|68574.4|68554.4|68559.5|68539.5|701
1599614100000|2020-09-09 01:15:00|68560.1|68540.1|68549.5|68529.5|68561.2|68541.2|68549.3|68529.3|689
1599614400000|2020-09-09 01:20:00|68550.2|68530.2|68532.3|68512.3|68551|68535.1|68527|68511.5|729
1599614700000|2020-09-09 01:25:00|68532.4|68512.4|68537.6|68517.6|68542.5|68522.5|68520.9|68505.5|630
1599615000000|2020-09-09 01:30:00|68537.2|68517.2|68525|68515|68541.3|68526.2|68517.2|68501.6|852
1599615300000|2020-09-09 01:35:00|68524.6|68514.6|68515.2|68505.2|68524.8|68514.8|68506.2|68491.4|771
1599615600000|2020-09-09 01:40:00|68515.3|68505.3|68520.5|68510.5|68526.6|68516.6|68513.6|68503.6|705
1599615900000|2020-09-09 01:45:00|68520.7|68510.7|68514.4|68504.4|68523.6|68513.6|68504|68491.6|803
1599616200000|2020-09-09 01:50:00|68514.3|68504.3|68531|68521|68532.1|68522.1|68510.5|68500.5|729
1599616500000|2020-09-09 01:55:00|68530.8|68520.8|68562.4|68542.4|68563.8|68548.4|68530.8|68520.8|765
1599616800000|2020-09-09 02:00:00|68557.3|68547.3|68566.2|68556.2|68575.3|68560|68555.2|68540.4|758
1599617100000|2020-09-09 02:05:00|68566.1|68556.1|68564|68554|68573.2|68558.3|68554.9|68544.9|700
1599617400000|2020-09-09 02:10:00|68563.9|68553.9|68543.4|68533.4|68564.3|68554.3|68540.2|68530.2|681
1599617700000|2020-09-09 02:15:00|68543.7|68533.7|68566.9|68556.9|68571.8|68557.3|68543.2|68533.2|745
1599618000000|2020-09-09 02:20:00|68566.8|68556.8|68564.6|68554.6|68576.1|68562.6|68559.7|68549.7|520
1599618300000|2020-09-09 02:25:00|68564.8|68554.8|68566.5|68556.5|68567.4|68557|68560|68547.4|584
1599618600000|2020-09-09 02:30:00|68566.7|68556.7|68592.5|68582.5|68593.5|68583.5|68566.7|68554.2|681
1599618900000|2020-09-09 02:35:00|68592.4|68582.4|68609.3|68599.3|68618.7|68605.1|68587.6|68577.6|747
1599619200000|2020-09-09 02:40:00|68609.2|68599.2|68593|68583|68610.1|68600.1|68588.2|68574.7|721
1599619500000|2020-09-09 02:45:00|68593.1|68583.1|68584.8|68574.8|68595.6|68585.6|68581.7|68571.7|613
1599619800000|2020-09-09 02:50:00|68584.7|68574.7|68584.4|68574.4|68589.4|68579.4|68580.5|68570.5|492
1599620100000|2020-09-09 02:55:00|68583.9|68573.9|68576.5|68566.5|68585.6|68575.6|68575.5|68565.5|605
1599620400000|2020-09-09 03:00:00|68576.7|68566.7|68579.6|68569.6|68582.9|68572.9|68573.8|68563.8|634
1599620700000|2020-09-09 03:05:00|68579.5|68569.5|68566.5|68556.5|68579.8|68569.8|68564.2|68554.2|589
1599621000000|2020-09-09 03:10:00|68566.7|68556.7|68556.5|68546.5|68572.8|68562.8|68556.4|68546.4|571
1599621300000|2020-09-09 03:15:00|68556.2|68546.2|68551.3|68541.3|68559.2|68549.2|68546.6|68535.1|591
1599621600000|2020-09-09 03:20:00|68551.1|68541.1|68550.1|68540.1|68556.3|68546.3|68547.8|68537.8|659
1599621900000|2020-09-09 03:25:00|68550.5|68540.5|68560.2|68550.2|68568.4|68552.9|68549.9|68539.9|617
1599622200000|2020-09-09 03:30:00|68560.5|68550.5|68563|68553|68566.8|68556.8|68560.3|68550.3|475
1599622500000|2020-09-09 03:35:00|68562.9|68552.9|68554.9|68544.9|68563|68553|68552.2|68542.1|489
1599622800000|2020-09-09 03:40:00|68555|68545|68552.4|68542.4|68559|68549|68550.3|68540.3|441
1599623100000|2020-09-09 03:45:00|68552.6|68542.6|68547.3|68537.3|68555.6|68545.6|68546.2|68536.2|415
1599623400000|2020-09-09 03:50:00|68547.4|68537.4|68549.9|68539.9|68553.9|68541.8|68543.9|68532.1|376
1599623700000|2020-09-09 03:55:00|68549.8|68539.8|68536|68526|68550.6|68540.6|68534.8|68524.8|439
1599624000000|2020-09-09 04:00:00|68535.9|68525.9|68537.2|68527.2|68547.1|68537.1|68532.8|68522.8|493
1599624300000|2020-09-09 04:05:00|68537.5|68527.5|68536.6|68526.6|68538.7|68528.7|68532.9|68522.9|299
1599624600000|2020-09-09 04:10:00|68536.5|68526.5|68533.1|68523.1|68541.2|68527.6|68532.6|68517.9|294
1599624900000|2020-09-09 04:15:00|68533.2|68523.2|68525.5|68515.5|68534.2|68524.2|68524.6|68514.6|285
1599625200000|2020-09-09 04:20:00|68525.4|68515.4|68519.8|68509.8|68526.8|68516.8|68519.5|68509.5|352
1599625500000|2020-09-09 04:25:00|68519.9|68509.9|68521|68511|68526.2|68513|68519.3|68504.5|258
1599625800000|2020-09-09 04:30:00|68520.9|68510.9|68525.1|68515.1|68530.1|68515.5|68520.9|68507.3|411
1599626100000|2020-09-09 04:35:00|68525.4|68515.4|68518.7|68508.7|68527.2|68517.2|68518.5|68503.5|335
1599626400000|2020-09-09 04:40:00|68518.8|68508.8|68527.9|68517.9|68534.6|68520.5|68518.3|68508.3|416
1599626700000|2020-09-09 04:45:00|68527.8|68517.8|68528.7|68518.7|68534.1|68522.9|68527.5|68513.5|332
1599627000000|2020-09-09 04:50:00|68528.6|68518.6|68521.1|68511.1|68533.1|68518.8|68519.5|68506.6|382
1599627300000|2020-09-09 04:55:00|68521.2|68511.2|68522.3|68512.3|68524.3|68514.3|68520.4|68510.4|230
1599627600000|2020-09-09 05:00:00|68522.1|68512.1|68521.5|68511.5|68525.6|68515.6|68516.8|68506.8|541
1599627900000|2020-09-09 05:05:00|68521.6|68511.6|68516.6|68506.6|68521.6|68511.6|68513.9|68503.9|440
1599628200000|2020-09-09 05:10:00|68516.9|68506.9|68510|68500|68517.6|68507.4|68507.2|68497|514
1599628500000|2020-09-09 05:15:00|68510.1|68500.1|68510.4|68500.4|68514|68501.2|68505.5|68491.1|481
1599628800000|2020-09-09 05:20:00|68510.3|68500.3|68516.7|68496.7|68517.2|68503.4|68508.6|68495|432
1599629100000|2020-09-09 05:25:00|68516.6|68496.6|68514.5|68504.5|68517.7|68504.5|68509.6|68496.3|465
1599629400000|2020-09-09 05:30:00|68514.9|68504.9|68518.4|68508.4|68524.1|68509.9|68510|68497.2|548
1599629700000|2020-09-09 05:35:00|68518.3|68508.3|68512|68502|68519.8|68509.8|68511.7|68501.7|414
1599630000000|2020-09-09 05:40:00|68511.9|68501.9|68513.8|68503.8|68520.8|68506|68511.8|68497.9|417
1599630300000|2020-09-09 05:45:00|68513.7|68503.7|68517.3|68507.3|68519.8|68509.8|68512.2|68502.2|439
1599630600000|2020-09-09 05:50:00|68516.7|68506.7|68522.1|68512.1|68523.2|68513.2|68514.1|68504.1|463
1599630900000|2020-09-09 05:55:00|68522.2|68512.2|68533|68523|68533.7|68523.7|68522|68509.8|503
1599631200000|2020-09-09 06:00:00|68532.7|68522.7|68527.3|68517.3|68544.7|68533.5|68527.1|68517.1|628
1599631500000|2020-09-09 06:05:00|68526.9|68516.9|68536.9|68526.9|68537.8|68527.8|68522.1|68512.1|566
1599631800000|2020-09-09 06:10:00|68537.3|68527.3|68536.9|68526.9|68545.5|68535.5|68532.9|68522.9|703
1599632100000|2020-09-09 06:15:00|68537.2|68527.2|68542|68532|68542|68532|68531.4|68521.4|650
1599632400000|2020-09-09 06:20:00|68542.1|68532.1|68547.7|68537.7|68554|68544|68538.4|68528.4|579
1599632700000|2020-09-09 06:25:00|68547.8|68537.8|68548.2|68538.2|68555.2|68545.2|68544.6|68534.6|558
1599633000000|2020-09-09 06:30:00|68548.3|68538.3|68554.5|68544.5|68554.6|68544.6|68545.6|68535.6|603
1599633300000|2020-09-09 06:35:00|68554.6|68544.6|68562.8|68552.8|68565.9|68555.9|68552.9|68542.9|686
1599633600000|2020-09-09 06:40:00|68563.1|68553.1|68560.1|68550.1|68564.9|68554.9|68559.1|68549.1|674
1599633900000|2020-09-09 06:45:00|68559.9|68549.9|68555|68545|68559.9|68549.9|68551.6|68541.6|577
1599634200000|2020-09-09 06:50:00|68555.3|68545.3|68554|68544|68557.8|68547.8|68550.9|68540.9|537
1599634500000|2020-09-09 06:55:00|68554.2|68544.2|68527.3|68517.3|68555.2|68545.2|68527.1|68517.1|700
1599634800000|2020-09-09 07:00:00|68527.4|68517.4|68538.4|68528.4|68542.1|68532|68527.4|68517.4|727
1599635100000|2020-09-09 07:05:00|68538.3|68528.3|68524.8|68514.8|68542.5|68532.5|68520.8|68510.8|608
1599635400000|2020-09-09 07:10:00|68525.4|68515.4|68527|68517|68537.3|68527.3|68520.7|68510.7|677
1599635700000|2020-09-09 07:15:00|68526.5|68516.5|68525.9|68515.9|68538.6|68526|68519|68509|753
1599636000000|2020-09-09 07:20:00|68525.7|68515.7|68518.8|68508.8|68527.9|68516.2|68514.5|68504.5|671
1599636300000|2020-09-09 07:25:00|68518.6|68508.6|68519.7|68509.7|68524.1|68514.1|68517.2|68503.1|638
1599636600000|2020-09-09 07:30:00|68519.8|68509.8|68525.7|68515.7|68531.7|68521.7|68516.2|68506.2|722
1599636900000|2020-09-09 07:35:00|68525.9|68515.9|68529.9|68519.9|68532.4|68522.4|68520.4|68510.4|611
1599637200000|2020-09-09 07:40:00|68529.4|68519.4|68527.4|68517.4|68531.6|68521.6|68524.9|68514.9|541
1599637500000|2020-09-09 07:45:00|68527.5|68517.5|68522.4|68512.4|68531.1|68521.1|68522|68512|569
1599637800000|2020-09-09 07:50:00|68522.2|68512.2|68511.1|68501.1|68522.2|68512.2|68510.1|68500.1|675
1599638100000|2020-09-09 07:55:00|68511.2|68501.2|68511.4|68501.4|68520.3|68509.7|68510.2|68497|611
1599638400000|2020-09-09 08:00:00|68512.2|68502.2|68475.3|68465.3|68513.2|68503.2|68465.7|68451.7|872
1599638700000|2020-09-09 08:05:00|68475.6|68465.6|68483.1|68473.1|68495.7|68482.4|68471|68461|771
1599639000000|2020-09-09 08:10:00|68483.6|68473.6|68476.4|68466.4|68493.2|68478.4|68476|68462.6|707
1599639300000|2020-09-09 08:15:00|68475|68465|68486.1|68476.1|68490.1|68476.4|68473.7|68460.7|639
1599639600000|2020-09-09 08:20:00|68485.9|68475.9|68492.5|68482.5|68494.7|68484.7|68483.9|68473.9|677
1599639900000|2020-09-09 08:25:00|68492.4|68482.4|68484.2|68474.2|68495.1|68483.3|68482.1|68469.3|631
1599640200000|2020-09-09 08:30:00|68483.7|68473.7|68487.9|68477.9|68495.4|68480.3|68481.5|68468.7|629
1599640500000|2020-09-09 08:35:00|68487.8|68477.8|68490.4|68480.4|68492.5|68482.5|68484.7|68471.3|537
1599640800000|2020-09-09 08:40:00|68490.3|68480.3|68502.1|68492.1|68505.9|68493.8|68489.5|68474.9|630
1599641100000|2020-09-09 08:45:00|68502|68492|68496.7|68486.7|68507.7|68495|68492.3|68478.5|669
1599641400000|2020-09-09 08:50:00|68496.6|68486.6|68496.9|68486.9|68508|68493.8|68494.9|68481.7|597
1599641700000|2020-09-09 08:55:00|68496.7|68486.7|68530.1|68510.1|68530.2|68515.2|68487|68472.7|686
1599642000000|2020-09-09 09:00:00|68529.3|68509.3|68532.7|68522.7|68554.1|68538.8|68525.5|68509.3|744
1599642300000|2020-09-09 09:05:00|68532.8|68522.8|68519.1|68509.1|68533.9|68523.9|68518.2|68506.2|662
1599642600000|2020-09-09 09:10:00|68519.2|68509.2|68512.7|68502.7|68526.1|68515|68505.3|68490.7|690
1599642900000|2020-09-09 09:15:00|68511.9|68501.9|68510.7|68490.7|68523.4|68507.8|68501.7|68487.5|693
1599643200000|2020-09-09 09:20:00|68511.1|68491.1|68507.6|68497.6|68516.4|68501.7|68499.7|68483.6|528
1599643500000|2020-09-09 09:25:00|68507.5|68497.5|68504.4|68494.4|68511.1|68499.2|68498.5|68485.7|473
1599643800000|2020-09-09 09:30:00|68504.5|68494.5|68503.8|68493.8|68519.4|68504.8|68500.4|68486.6|595
1599644100000|2020-09-09 09:35:00|68503.7|68493.7|68501.8|68481.8|68510|68497.1|68496.3|68480.1|596
1599644400000|2020-09-09 09:40:00|68501.6|68481.6|68491.2|68481.2|68508.1|68493.8|68489.2|68474.3|569
1599644700000|2020-09-09 09:45:00|68491.1|68481.1|68487.2|68477.2|68495.3|68481.1|68483.8|68471.1|620
1599645000000|2020-09-09 09:50:00|68487.3|68477.3|68484.2|68474.2|68489|68479|68481.9|68468.5|444
1599645300000|2020-09-09 09:55:00|68484.4|68474.4|68483.9|68473.9|68488|68477.5|68475.8|68465.8|509
1599645600000|2020-09-09 10:00:00|68483.5|68473.5|68482.1|68472.1|68487.5|68477.5|68478.7|68466.9|500
1599645900000|2020-09-09 10:05:00|68482|68472|68479.3|68469.3|68490.1|68476.3|68478.4|68464.6|315
1599646200000|2020-09-09 10:10:00|68479.1|68469.1|68487.8|68477.8|68493.8|68478.6|68477|68462.2|439
1599646500000|2020-09-09 10:15:00|68487.7|68477.7|68482.1|68472.1|68493.5|68480.7|68478.7|68464.9|460
1599646800000|2020-09-09 10:20:00|68482|68472|68480.6|68470.6|68488.5|68474.4|68477.7|68463.2|350
1599647100000|2020-09-09 10:25:00|68480.8|68470.8|68496.7|68476.7|68497.6|68482|68478|68466.3|523
1599647400000|2020-09-09 10:30:00|68497|68477|68491.2|68481.2|68504.4|68489.8|68489.6|68474.8|517
1599647700000|2020-09-09 10:35:00|68490.9|68480.9|68487.6|68477.6|68501.6|68486.6|68485.3|68470.8|484
1599648000000|2020-09-09 10:40:00|68487.8|68477.8|68489.5|68479.5|68493.2|68481.9|68487.6|68473.1|431
1599648300000|2020-09-09 10:45:00|68489.4|68479.4|68484.7|68474.7|68491.4|68481.4|68483.4|68473.4|428
1599648600000|2020-09-09 10:50:00|68484.6|68474.6|68485.1|68475.1|68494.6|68479.6|68483.7|68470|338
1599648900000|2020-09-09 10:55:00|68485.3|68475.3|68482.7|68472.7|68488.1|68475.6|68480.3|68466.3|392
1599649200000|2020-09-09 11:00:00|68482.6|68472.6|68490.1|68480.1|68496.3|68481.3|68482.6|68467.6|562
1599649500000|2020-09-09 11:05:00|68490|68480|68495.8|68485.8|68507.6|68491.4|68485|68470.6|548
1599649800000|2020-09-09 11:10:00|68496.1|68486.1|68503|68483|68504.4|68489.5|68492.9|68478.6|454
1599650100000|2020-09-09 11:15:00|68503.1|68483.1|68486.8|68476.8|68505.7|68490.6|68485.9|68470.3|427
1599650400000|2020-09-09 11:20:00|68486.6|68476.6|68489.7|68469.7|68492.6|68477.3|68481.3|68464.9|522
1599650700000|2020-09-09 11:25:00|68489.8|68469.8|68492.4|68472.4|68495.8|68480.3|68484.5|68469.3|388
1599651000000|2020-09-09 11:30:00|68492.5|68472.5|68485.7|68475.7|68503.5|68487.3|68484.9|68470.5|512
1599651300000|2020-09-09 11:35:00|68485.9|68475.9|68480|68470|68491.2|68476.9|68478.1|68463|604
1599651600000|2020-09-09 11:40:00|68480.1|68470.1|68488.9|68468.9|68491.1|68475.6|68476|68461.5|565
1599651900000|2020-09-09 11:45:00|68483.1|68473.1|68491.2|68481.2|68500.7|68484.5|68476.6|68461.4|614
1599652200000|2020-09-09 11:50:00|68491.3|68481.3|68491.1|68471.1|68496.6|68481.3|68484.1|68469.1|574
1599652500000|2020-09-09 11:55:00|68491.3|68471.3|68491.3|68471.3|68495|68479.8|68481.1|68466.6|578
1599652800000|2020-09-09 12:00:00|68490.9|68470.9|68476.2|68466.2|68493|68478.9|68473.4|68457.8|724
1599653100000|2020-09-09 12:05:00|68476.1|68466.1|68488.6|68468.6|68491.3|68476.9|68474.5|68460|681
1599653400000|2020-09-09 12:10:00|68488.9|68468.9|68489.3|68469.3|68494|68479.4|68482|68466.7|540
1599653700000|2020-09-09 12:15:00|68489.1|68469.1|68487.3|68467.3|68491.5|68475.2|68475.9|68460.5|530
1599654000000|2020-09-09 12:20:00|68487.4|68467.4|68487.8|68477.8|68493.1|68477.8|68479.8|68463.8|617
1599654300000|2020-09-09 12:25:00|68487.3|68477.3|68470.5|68450.5|68492.5|68478.1|68465.7|68448.9|580
1599654600000|2020-09-09 12:30:00|68470.6|68450.6|68462|68452|68470.9|68455.6|68457.6|68442.5|591
1599654900000|2020-09-09 12:35:00|68461.9|68451.9|68456.4|68446.4|68467.6|68452.6|68456.4|68441.8|573
1599655200000|2020-09-09 12:40:00|68456.3|68446.3|68450.7|68430.7|68460.9|68447|68446|68430.5|497
1599655500000|2020-09-09 12:45:00|68450.8|68430.8|68429.7|68409.7|68456|68441|68426.7|68406.7|613
1599655800000|2020-09-09 12:50:00|68429.6|68409.6|68424.5|68404.5|68432.9|68416.8|68410|68394|989
1599656100000|2020-09-09 12:55:00|68423.8|68403.8|68427.1|68407.1|68431.2|68411.2|68417.6|68397.6|772
1599656400000|2020-09-09 13:00:00|68427.5|68407.5|68423.4|68403.4|68438.7|68423.5|68416.5|68401.2|805
1599656700000|2020-09-09 13:05:00|68423.5|68403.5|68373.9|68363.9|68424.2|68408.4|68373.2|68357.4|714
1599657000000|2020-09-09 13:10:00|68374.1|68364.1|68365.9|68355.9|68385.2|68370.6|68363.2|68348.4|846
1599657300000|2020-09-09 13:15:00|68366|68356|68364.5|68354.5|68372.9|68356.9|68356.6|68344.1|848
1599657600000|2020-09-09 13:20:00|68364.7|68354.7|68376.5|68356.5|68378.2|68363|68360.7|68344|738
1599657900000|2020-09-09 13:25:00|68376.3|68356.3|68373.5|68363.5|68379.7|68364.8|68360.6|68344.9|785
1599658200000|2020-09-09 13:30:00|68373.7|68363.7|68370.9|68350.9|68384.3|68370.6|68366|68349|853
1599658500000|2020-09-09 13:35:00|68371|68351|68386.7|68376.7|68394.4|68379.3|68365|68349.6|863
1599658800000|2020-09-09 13:40:00|68386.5|68376.5|68371.6|68361.6|68395.6|68379.8|68368.4|68353.5|852
1599659100000|2020-09-09 13:45:00|68371.5|68361.5|68369.3|68359.3|68379.8|68363.9|68357.9|68344.4|835
1599659400000|2020-09-09 13:50:00|68369.4|68359.4|68357.5|68337.5|68374|68360.3|68342.8|68326.7|925
1599659700000|2020-09-09 13:55:00|68358.1|68338.1|68353.6|68333.6|68366.2|68351.1|68347.9|68331.9|781
1599660000000|2020-09-09 14:00:00|68353.3|68333.3|68359.2|68339.2|68361.7|68344.5|68340.1|68325.5|809
1599660300000|2020-09-09 14:05:00|68358.8|68338.8|68371.9|68351.9|68374.7|68358.6|68349.9|68335|869
1599660600000|2020-09-09 14:10:00|68371.3|68351.3|68364.8|68354.8|68378.2|68363.1|68359.6|68341.5|923
1599660900000|2020-09-09 14:15:00|68364.6|68354.6|68372.4|68362.4|68378.8|68363.5|68359.1|68344.1|821
1599661200000|2020-09-09 14:20:00|68372.6|68362.6|68376|68356|68378.8|68364.5|68367.1|68350|737
1599661500000|2020-09-09 14:25:00|68375.7|68355.7|68368.5|68348.5|68377.7|68364.1|68358|68342.3|828
1599661800000|2020-09-09 14:30:00|68368.4|68348.4|68364.7|68344.7|68372.5|68356.7|68356.5|68340.6|830
1599662100000|2020-09-09 14:35:00|68364.5|68344.5|68365.6|68345.6|68366.4|68351.1|68352.9|68337.5|675
1599662400000|2020-09-09 14:40:00|68365.5|68345.5|68360.9|68350.9|68369.7|68354.1|68357.6|68342.8|716
1599662700000|2020-09-09 14:45:00|68361|68351|68367.3|68347.3|68369.1|68353.8|68352.2|68337.5|775
1599663000000|2020-09-09 14:50:00|68367.4|68347.4|68372.2|68352.2|68374.3|68360|68358.8|68344.1|683
1599663300000|2020-09-09 14:55:00|68372.4|68352.4|68376.4|68356.4|68379.3|68364.8|68360.5|68345.3|649
1599663600000|2020-09-09 15:00:00|68376.6|68356.6|68361.7|68341.7|68376.6|68360.4|68356.7|68341.2|713
1599663900000|2020-09-09 15:05:00|68361.9|68341.9|68367.8|68347.8|68369|68354|68357.9|68341.5|565
1599664200000|2020-09-09 15:10:00|68367.2|68347.2|68364.3|68344.3|68369.1|68353.9|68356.6|68341.8|652
1599664500000|2020-09-09 15:15:00|68365.1|68345.1|68361.7|68351.7|68368.3|68353.3|68356.2|68341.4|500
1599664800000|2020-09-09 15:20:00|68361.6|68351.6|68350.3|68340.3|68368.6|68353.3|68349.9|68334.4|514
1599665100000|2020-09-09 15:25:00|68350.4|68340.4|68340.7|68320.7|68353.6|68340.4|68335.2|68320.2|563
1599665400000|2020-09-09 15:30:00|68340.5|68320.5|68342.1|68322.1|68346.7|68331.8|68335|68320.4|577
1599665700000|2020-09-09 15:35:00|68342.2|68322.2|68343.5|68323.5|68347.3|68333.4|68335.1|68320.1|567
1599666000000|2020-09-09 15:40:00|68343.4|68323.4|68341.4|68331.4|68351.2|68337.6|68337.1|68321.5|503
1599666300000|2020-09-09 15:45:00|68341.1|68331.1|68343.8|68323.8|68350.2|68335.4|68338.4|68323.3|471
1599666600000|2020-09-09 15:50:00|68338|68328|68340.4|68320.4|68343.8|68329.1|68333.6|68318.5|448
1599666900000|2020-09-09 15:55:00|68340.3|68320.3|68345.9|68335.9|68353.8|68338.8|68335|68319.8|476
1599667200000|2020-09-09 16:00:00|68350.5|68330.5|68357.4|68337.4|68358.1|68344|68345.8|68330.5|611
1599667500000|2020-09-09 16:05:00|68357.6|68337.6|68350.6|68330.6|68359.1|68343.7|68347.5|68329.8|525
1599667800000|2020-09-09 16:10:00|68350.5|68330.5|68358.5|68338.5|68359.3|68344.4|68345.9|68328.3|578
1599668100000|2020-09-09 16:15:00|68358.4|68338.4|68351|68331|68359.3|68343.3|68343.8|68328|497
1599668400000|2020-09-09 16:20:00|68350.6|68330.6|68354.2|68334.2|68354.7|68339.4|68343.8|68329|461
1599668700000|2020-09-09 16:25:00|68354.1|68334.1|68351.8|68331.8|68354.8|68339.9|68344.7|68329.1|463
1599669000000|2020-09-09 16:30:00|68351.6|68331.6|68344.5|68324.5|68352.7|68337.7|68336.9|68322.3|567
1599669300000|2020-09-09 16:35:00|68344.4|68324.4|68333.7|68323.7|68345.6|68329.6|68332.8|68317.6|407
1599669600000|2020-09-09 16:40:00|68333.9|68323.9|68333.3|68323.3|68341.9|68326.8|68332.6|68317.6|401
1599669900000|2020-09-09 16:45:00|68333.4|68323.4|68339.1|68319.1|68339.9|68326.2|68332|68317.2|352
1599670200000|2020-09-09 16:50:00|68338.8|68318.8|68334.7|68324.7|68339.6|68324.8|68332.7|68318|304
1599670500000|2020-09-09 16:55:00|68334.6|68324.6|68336.7|68326.7|68340.9|68326.7|68333.6|68320.3|387
1599670800000|2020-09-09 17:00:00|68337|68327|68340.5|68330.5|68346|68331.1|68335.6|68323.1|341
1599671100000|2020-09-09 17:05:00|68340.6|68330.6|68339.8|68319.8|68345.8|68332|68334.2|68319|466
1599671400000|2020-09-09 17:10:00|68335.5|68325.5|68331.3|68311.3|68340|68325.5|68324|68307.3|575
1599671700000|2020-09-09 17:15:00|68331.5|68311.5|68342.7|68322.7|68343.5|68327.7|68326|68309.7|481
1599672000000|2020-09-09 17:20:00|68342.6|68322.6|68339|68319|68342.7|68322.7|68334|68314|571
1599672300000|2020-09-09 17:25:00|68338.2|68318.2|68340.4|68320.4|68343.7|68323.7|68335.7|68315.7|514
1599672600000|2020-09-09 17:30:00|68340.7|68320.7|68342.2|68322.2|68345.6|68327.6|68336.9|68316.9|555
1599672900000|2020-09-09 17:35:00|68342.4|68322.4|68342.6|68322.6|68343.3|68323.3|68337|68317|567
1599673200000|2020-09-09 17:40:00|68342.4|68322.4|68348.3|68328.3|68348.3|68328.3|68338.4|68318.4|503
1599673500000|2020-09-09 17:45:00|68346.5|68326.5|68350.3|68330.3|68352.2|68332.2|68345.7|68325.7|635
1599673800000|2020-09-09 17:50:00|68349.8|68329.8|68350.5|68330.5|68353.7|68333.7|68347.1|68327.1|556
1599674100000|2020-09-09 17:55:00|68350.8|68330.8|68350|68340|68354.3|68340.2|68344.4|68327.6|412
1599674400000|2020-09-09 18:00:00|68350.1|68340.1|68355|68335|68355.8|68341.1|68345.3|68329.6|413
1599674700000|2020-09-09 18:05:00|68354.9|68334.9|68344.8|68334.8|68356.1|68341.2|68344.7|68329.5|343
1599675000000|2020-09-09 18:10:00|68345|68335|68353.2|68333.2|68353.4|68338.9|68343.9|68330.5|372
1599675300000|2020-09-09 18:15:00|68353.1|68333.1|68345.9|68335.9|68356.9|68342.8|68345.5|68330.5|416
1599675600000|2020-09-09 18:20:00|68346|68336|68350.4|68330.4|68352|68337.1|68345.5|68330.4|332
1599675900000|2020-09-09 18:25:00|68350.1|68330.1|68351.5|68331.5|68353|68338.3|68341.7|68326.4|403
1599676200000|2020-09-09 18:30:00|68351|68331|68345.1|68335.1|68351|68335.6|68342.2|68327.5|392
1599676500000|2020-09-09 18:35:00|68345|68335|68346|68326|68349.2|68335.2|68339.5|68324|311
1599676800000|2020-09-09 18:40:00|68346.1|68326.1|68338.6|68318.6|68346.5|68331.5|68332.9|68318.2|393
1599677100000|2020-09-09 18:45:00|68338.7|68318.7|68331.2|68311.2|68340.7|68325.1|68327.1|68311.1|366
1599677400000|2020-09-09 18:50:00|68331.3|68311.3|68325.9|68305.9|68335.2|68320.2|68319.6|68304.2|434
1599677700000|2020-09-09 18:55:00|68326|68306|68326.1|68306.1|68327.5|68311.4|68319.1|68303.2|411
1599678000000|2020-09-09 19:00:00|68326.2|68306.2|68323.3|68303.3|68326.7|68311.2|68319.8|68302.2|427
1599678300000|2020-09-09 19:05:00|68323.5|68303.5|68326.8|68306.8|68327.7|68312.1|68316.6|68301.2|373
1599678600000|2020-09-09 19:10:00|68326.9|68306.9|68327.6|68307.6|68330.3|68314.7|68321.7|68306.5|333
1599678900000|2020-09-09 19:15:00|68328|68308|68321.2|68301.2|68328|68308|68320.7|68300.7|435
1599679200000|2020-09-09 19:20:00|68321.5|68301.5|68313|68303|68322.8|68306.5|68312.6|68297.6|384
1599679500000|2020-09-09 19:25:00|68313.1|68303.1|68312|68302|68321.6|68306.3|68311.8|68296.7|421
1599679800000|2020-09-09 19:30:00|68312.1|68302.1|68311|68301|68317.6|68302.3|68309|68294|503
1599680100000|2020-09-09 19:35:00|68310.9|68300.9|68316.9|68296.9|68317.7|68302.1|68308.9|68294|527
1599680400000|2020-09-09 19:40:00|68317|68297|68311.8|68301.8|68317.2|68303.5|68309.3|68294.3|524
1599680700000|2020-09-09 19:45:00|68311.6|68301.6|68320.6|68300.6|68325.2|68309.9|68311.6|68298.4|467
1599681000000|2020-09-09 19:50:00|68320.4|68300.4|68316.9|68296.9|68322.1|68306.8|68310.1|68294.9|506
1599681300000|2020-09-09 19:55:00|68316.8|68296.8|68322.7|68302.7|68323.8|68307.6|68313|68296.8|290
1599681600000|2020-09-09 20:00:00|68322.5|68302.5|68322.9|68302.9|68323.8|68308.8|68316.9|68301.8|276
1599681900000|2020-09-09 20:05:00|68323|68303|68334.9|68314.9|68337.6|68322.6|68322.8|68302.8|317
1599682200000|2020-09-09 20:10:00|68335|68315|68335.5|68315.5|68336.5|68319.5|68329.4|68314.2|199
1599682500000|2020-09-09 20:15:00|68335.4|68315.4|68340.3|68320.3|68343.3|68323.3|68333.1|68313.1|320
1599682800000|2020-09-09 20:20:00|68340.7|68320.7|68339.1|68319.1|68340.7|68320.7|68338.9|68318.9|112
1599683100000|2020-09-09 20:25:00|68338.9|68318.9|68337.9|68317.9|68339.4|68319.4|68337.7|68317.7|155
1599683400000|2020-09-09 20:30:00|68338.2|68318.2|68338.5|68318.5|68339.7|68319.7|68336.7|68316.7|272
1599683700000|2020-09-09 20:35:00|68338.4|68318.4|68339|68319|68339.9|68319.9|68338.2|68318.2|282
1599684000000|2020-09-09 20:40:00|68339.5|68319.5|68338.1|68318.1|68339.5|68319.5|68335.6|68315.6|218
1599684300000|2020-09-09 20:45:00|68337.3|68317.3|68338.3|68318.3|68339.7|68319.7|68331|68311|205
1599684600000|2020-09-09 20:50:00|68336.5|68316.5|68328.8|68308.8|68338.4|68318.4|68325.8|68305.8|324
1599684900000|2020-09-09 20:55:00|68329|68309|68327.3|68307.3|68331.5|68311.5|68326.1|68306.1|274
1599685200000|2020-09-09 21:00:00|68326.2|68306.2|68324.5|68304.5|68326.9|68306.9|68323.7|68303.7|46
1599685500000|2020-09-09 21:05:00|68324.8|68304.8|68321.6|68301.6|68343.4|68307.2|68320.4|68279.9|137
1599685800000|2020-09-09 21:10:00|68321.9|68301.9|68322.8|68302.8|68328.9|68308.9|68319.2|68299.2|167
1599686100000|2020-09-09 21:15:00|68322.9|68302.9|68332.5|68301.9|68361.8|68306.2|68319.5|68292.7|180
1599686400000|2020-09-09 21:20:00|68326.2|68306.2|68331|68296.5|68336.9|68307.1|68318.7|68288.5|184
1599686700000|2020-09-09 21:25:00|68332|68297.3|68331.6|68301.3|68337.7|68307.4|68321.1|68296.9|156
1599687000000|2020-09-09 21:30:00|68331.5|68299.9|68324.4|68304.4|68335.6|68313.3|68317.7|68294.3|278
1599687300000|2020-09-09 21:35:00|68324.9|68304.9|68335.5|68304.6|68337.9|68311.8|68324.7|68299.6|155
1599687600000|2020-09-09 21:40:00|68336|68304.3|68333.4|68313.4|68340.2|68314|68329.1|68300.4|132
1599687900000|2020-09-09 21:45:00|68332.6|68312.6|68346.2|68306.4|68350.7|68318.2|68329.8|68300.7|199
1599688200000|2020-09-09 21:50:00|68340.8|68310.2|68341.3|68310.4|68356.4|68320.2|68333.7|68301.5|162
1599688500000|2020-09-09 21:55:00|68341.7|68310|68358.1|68307.1|68363.4|68318.2|68335.5|68302.1|196
1599688800000|2020-09-09 22:00:00|68360|68307.4|68359.7|68307.2|68362.8|68318|68352|68302.9|292
1599689100000|2020-09-09 22:05:00|68359.9|68308.7|68353.7|68311.9|68361.8|68318.2|68352.5|68308.2|257
1599689400000|2020-09-09 22:10:00|68354|68311.3|68350.9|68311.8|68356.7|68315.9|68346.3|68309.3|272
1599689700000|2020-09-09 22:15:00|68346.7|68314.7|68354.4|68309.8|68356.3|68327.6|68340|68309.8|254
1599690000000|2020-09-09 22:20:00|68354.5|68310.4|68354.8|68308.5|68356.8|68321|68335.2|68307.9|151
1599690300000|2020-09-09 22:25:00|68350.6|68308.9|68348|68314.3|68354.8|68323.2|68337.1|68308.9|172
1599690600000|2020-09-09 22:30:00|68347.5|68315.7|68339.5|68319.5|68350.8|68320.9|68335.7|68311.5|269
1599690900000|2020-09-09 22:35:00|68339.3|68319.3|68343.7|68323.7|68343.9|68323.9|68336.1|68316.1|218
1599691200000|2020-09-09 22:40:00|68343.2|68323.2|68343.2|68323.2|68344.7|68324.7|68335.7|68315.7|429
1599691500000|2020-09-09 22:45:00|68342.9|68322.9|68345.3|68325.3|68348.1|68328.1|68340.3|68320.3|444
1599691800000|2020-09-09 22:50:00|68344.8|68324.8|68350|68330|68350.3|68330.3|68343.5|68323.5|712
1599692100000|2020-09-09 22:55:00|68349.8|68329.8|68347.3|68327.3|68351.7|68331.7|68345.5|68325.5|432
1599692400000|2020-09-09 23:00:00|68346.2|68326.2|68348.8|68328.8|68356.3|68336.3|68345.9|68325.9|432
1599692700000|2020-09-09 23:05:00|68348.3|68328.3|68348.2|68328.2|68351.6|68331.6|68344.4|68324.4|478
1599693000000|2020-09-09 23:10:00|68349|68329|68349.9|68329.9|68351.9|68331.9|68345.5|68325.5|488
1599693300000|2020-09-09 23:15:00|68349.5|68329.5|68345.9|68325.9|68351.9|68331.9|68343.3|68323.3|360
1599693600000|2020-09-09 23:20:00|68345.5|68325.5|68355.7|68335.7|68358.9|68338.9|68344.1|68324.1|428
1599693900000|2020-09-09 23:25:00|68355.5|68335.5|68362.9|68342.9|68364.1|68344.1|68352.8|68332.8|356
1599694200000|2020-09-09 23:30:00|68363.2|68343.2|68357|68337|68364.4|68344.4|68355.9|68335.9|426
1599694500000|2020-09-09 23:35:00|68356.9|68336.9|68360.8|68340.8|68362.1|68342.1|68356.6|68336.6|319
1599694800000|2020-09-09 23:40:00|68361.6|68341.6|68362.2|68342.2|68363|68343|68358.1|68338.1|379
1599695100000|2020-09-09 23:45:00|68362|68342|68361.7|68341.7|68363.9|68343.9|68359.1|68339.1|315
1599695400000|2020-09-09 23:50:00|68361.1|68341.1|68357.3|68337.3|68361.3|68341.3|68355.1|68335.1|366
1599695700000|2020-09-09 23:55:00|68356.7|68336.7|68349|68329|68360.2|68340.2|68347.4|68327.4|593
1599696000000|2020-09-10 00:00:00|68350.2|68330.2|68354.4|68334.4|68363.6|68343.6|68346.1|68326.1|755
1599696300000|2020-09-10 00:05:00|68354.7|68334.7|68335.8|68315.8|68354.9|68334.9|68328.7|68308.7|672
1599696600000|2020-09-10 00:10:00|68336|68316|68335.9|68315.9|68340.8|68320.8|68330.4|68310.4|709
1599696900000|2020-09-10 00:15:00|68336|68316|68335.7|68315.7|68340|68320|68331.7|68311.7|497
1599697200000|2020-09-10 00:20:00|68335.5|68315.5|68344|68324|68345.4|68325.4|68333.8|68313.8|609
1599697500000|2020-09-10 00:25:00|68343.6|68323.6|68343.5|68323.5|68348.9|68328.9|68339|68319|473
1599697800000|2020-09-10 00:30:00|68343.3|68323.3|68361.1|68341.1|68363.8|68343.8|68343.3|68323.3|497
1599698100000|2020-09-10 00:35:00|68361.2|68341.2|68362.7|68342.7|68367|68347.5|68357.3|68337.3|483
1599698400000|2020-09-10 00:40:00|68363|68343|68359.5|68339.5|68363.3|68343.3|68352.8|68332.8|431
1599698700000|2020-09-10 00:45:00|68359.4|68339.4|68373.7|68353.7|68373.7|68353.7|68358.4|68338.4|502
1599699000000|2020-09-10 00:50:00|68373.5|68353.5|68363.9|68343.9|68377.1|68357.1|68355.4|68335.4|630
1599699300000|2020-09-10 00:55:00|68363|68343|68354|68334|68363|68343|68351.9|68331.9|480
1599699600000|2020-09-10 01:00:00|68354.1|68334.1|68349.3|68329.3|68356.1|68336.1|68336.5|68316.5|684
1599699900000|2020-09-10 01:05:00|68349.1|68329.1|68341.1|68321.1|68349.2|68332.8|68338.7|68318.7|589
1599700200000|2020-09-10 01:10:00|68341.3|68321.3|68341.8|68321.8|68347.2|68327.2|68338.6|68318.6|467
1599700500000|2020-09-10 01:15:00|68340.7|68320.7|68360|68340|68361.9|68341.9|68339.7|68319.7|565
1599700800000|2020-09-10 01:20:00|68359.7|68339.7|68342.2|68332.2|68360.2|68347.2|68338.9|68325.6|580
1599701100000|2020-09-10 01:25:00|68342|68332|68350.3|68330.3|68351.1|68335.2|68335.5|68323|623
1599701400000|2020-09-10 01:30:00|68350.6|68330.6|68370.6|68360.6|68375.2|68361.9|68346.3|68330.6|726
1599701700000|2020-09-10 01:35:00|68370.9|68360.9|68377.3|68367.3|68385.3|68374.2|68367|68354.8|711
1599702000000|2020-09-10 01:40:00|68377.2|68367.2|68391|68381|68392.7|68382.7|68371.5|68361.5|640
1599702300000|2020-09-10 01:45:00|68390.9|68380.9|68381.6|68371.6|68395.6|68382.7|68380.3|68367.2|605
1599702600000|2020-09-10 01:50:00|68382.3|68372.3|68379.5|68369.5|68387.6|68375.7|68377.4|68365.7|590
1599702900000|2020-09-10 01:55:00|68380.2|68370.2|68386|68376|68386.3|68376.3|68371.7|68357.1|673
1599703200000|2020-09-10 02:00:00|68385.8|68375.8|68390.6|68380.6|68398|68388|68385.1|68375.1|626
1599703500000|2020-09-10 02:05:00|68390.7|68380.7|68406.8|68396.8|68408.3|68398.3|68389.3|68379.3|661
1599703800000|2020-09-10 02:10:00|68406.9|68396.9|68398.5|68388.5|68407.1|68397.1|68396.8|68386.8|627
1599704100000|2020-09-10 02:15:00|68398.4|68388.4|68398.4|68378.4|68400|68389.8|68389.6|68376.9|541
1599704400000|2020-09-10 02:20:00|68398.3|68378.3|68405.1|68395.1|68405.6|68395.6|68393|68378.3|530
1599704700000|2020-09-10 02:25:00|68405|68395|68401.4|68391.4|68406.1|68395.4|68398.6|68385.8|472
1599705000000|2020-09-10 02:30:00|68401.8|68391.8|68399.9|68389.9|68405.1|68395.1|68398.8|68385|530
1599705300000|2020-09-10 02:35:00|68399.5|68389.5|68407.1|68397.1|68421|68404.6|68398.8|68388.8|608
1599705600000|2020-09-10 02:40:00|68407|68397|68396.6|68386.6|68407.2|68397.2|68396.1|68386.1|548
1599705900000|2020-09-10 02:45:00|68396.1|68386.1|68390.4|68380.4|68397.4|68387.4|68389.1|68379.1|585
1599706200000|2020-09-10 02:50:00|68390.5|68380.5|68383.6|68373.6|68395.4|68385.4|68383.2|68373.2|554
1599706500000|2020-09-10 02:55:00|68383.9|68373.9|68385.3|68375.3|68389.3|68379.3|68381.7|68371.7|592
1599706800000|2020-09-10 03:00:00|68385.2|68375.2|68395.5|68385.5|68398.4|68388.4|68382.5|68372.5|642
1599707100000|2020-09-10 03:05:00|68395.4|68385.4|68405.2|68395.2|68405.5|68395.5|68393.1|68383.1|564
1599707400000|2020-09-10 03:10:00|68404.8|68394.8|68417|68407|68423.5|68413.5|68403.9|68393.9|606
1599707700000|2020-09-10 03:15:00|68417.5|68407.5|68412.5|68402.5|68428.2|68418.2|68412.4|68402.4|638
1599708000000|2020-09-10 03:20:00|68412.6|68402.6|68394.9|68384.9|68416.4|68402.9|68392|68377.7|654
1599708300000|2020-09-10 03:25:00|68395.2|68385.2|68402.7|68392.7|68403.1|68393.1|68395.2|68385.2|560
1599708600000|2020-09-10 03:30:00|68402.6|68392.6|68401|68391|68408.1|68398.1|68400.2|68390.2|407
1599708900000|2020-09-10 03:35:00|68400.8|68390.8|68395.5|68385.5|68400.9|68390.9|68394.1|68384.1|337
1599709200000|2020-09-10 03:40:00|68395.6|68385.6|68395.8|68385.8|68397.9|68387.9|68395.1|68385.1|196
1599709500000|2020-09-10 03:45:00|68395.9|68385.9|68397.9|68387.9|68402.9|68391.5|68395.8|68382.7|399
1599709800000|2020-09-10 03:50:00|68397.8|68387.8|68395.6|68385.6|68402.7|68388.6|68393.6|68382.4|346
1599710100000|2020-09-10 03:55:00|68395.7|68385.7|68395.7|68385.7|68401.2|68386.6|68393.8|68381|291
1599710400000|2020-09-10 04:00:00|68395.4|68385.4|68397|68387|68400.2|68390.2|68394.2|68384.2|358
1599710700000|2020-09-10 04:05:00|68396.9|68386.9|68393.5|68383.5|68397.1|68387.1|68393|68383|276
1599711000000|2020-09-10 04:10:00|68393.4|68383.4|68398.9|68388.9|68399.4|68389.4|68393.3|68383.3|355
1599711300000|2020-09-10 04:15:00|68399|68389|68401.9|68391.9|68404.6|68394.6|68398.9|68388.9|368
1599711600000|2020-09-10 04:20:00|68401.8|68391.8|68396.3|68386.3|68402.5|68392.5|68395.9|68385.9|258
1599711900000|2020-09-10 04:25:00|68396.2|68386.2|68397.1|68387.1|68398.1|68388.1|68395.8|68385.8|253
1599712200000|2020-09-10 04:30:00|68397|68387|68400.8|68390.8|68402|68392|68394.3|68384.3|298
1599712500000|2020-09-10 04:35:00|68400.2|68390.2|68408.5|68398.5|68413.1|68399.9|68400.2|68390.2|408
1599712800000|2020-09-10 04:40:00|68408.6|68398.6|68403.1|68393.1|68410.1|68400.1|68402.5|68392.5|255
1599713100000|2020-09-10 04:45:00|68403|68393|68404.6|68394.6|68408.8|68398.8|68402.9|68392.9|298
1599713400000|2020-09-10 04:50:00|68404.4|68394.4|68408.8|68398.8|68409.1|68399.1|68402.6|68388.6|272
1599713700000|2020-09-10 04:55:00|68408.7|68398.7|68410.2|68400.2|68411.3|68401.3|68406|68391.2|363
1599714000000|2020-09-10 05:00:00|68410.4|68400.4|68405|68395|68413.9|68400.4|68402.6|68392.6|377
1599714300000|2020-09-10 05:05:00|68404.9|68394.9|68410.6|68400.6|68411.1|68401.1|68404.9|68394.9|385
1599714600000|2020-09-10 05:10:00|68410.7|68400.7|68405.9|68395.9|68414|68404|68405.3|68395.3|361
1599714900000|2020-09-10 05:15:00|68405.8|68395.8|68406.7|68396.7|68410.1|68400.1|68403.9|68393.9|413
1599715200000|2020-09-10 05:20:00|68406.6|68396.6|68396.9|68386.9|68406.6|68396.6|68395.1|68385.1|489
1599715500000|2020-09-10 05:25:00|68396.7|68386.7|68399.5|68389.5|68400.8|68390.8|68393.1|68383.1|380
1599715800000|2020-09-10 05:30:00|68399.2|68389.2|68402.5|68392.5|68402.9|68392.9|68391.6|68381.6|573
1599716100000|2020-09-10 05:35:00|68402.6|68392.6|68406.2|68396.2|68409.6|68399.6|68397.6|68387.6|471
1599716400000|2020-09-10 05:40:00|68406.3|68396.3|68399.9|68389.9|68407.4|68397.4|68396.2|68385.1|487
1599716700000|2020-09-10 05:45:00|68399.8|68389.8|68406|68396|68410.6|68400.6|68399.8|68389.8|545
1599717000000|2020-09-10 05:50:00|68406.1|68396.1|68399|68389|68406.7|68396.7|68396.1|68386.1|553
1599717300000|2020-09-10 05:55:00|68398.9|68388.9|68392.2|68382.2|68399.8|68389.8|68391.1|68381.1|499
1599717600000|2020-09-10 06:00:00|68392.5|68382.5|68399.4|68389.4|68403|68393|68390.8|68380.8|585
1599717900000|2020-09-10 06:05:00|68399.5|68389.5|68382.7|68372.7|68402.4|68392.4|68381.6|68371.6|510
1599718200000|2020-09-10 06:10:00|68383.3|68373.3|68378.5|68368.5|68387|68377|68369.8|68355.6|573
1599718500000|2020-09-10 06:15:00|68378.6|68368.6|68373.3|68363.3|68382.4|68370|68370.1|68360.1|578
1599718800000|2020-09-10 06:20:00|68373.2|68363.2|68386|68376|68394.1|68381.4|68367.9|68357.7|599
1599719100000|2020-09-10 06:25:00|68385.9|68375.9|68387.1|68377.1|68387.4|68377.4|68377.8|68367.8|596
1599719400000|2020-09-10 06:30:00|68387.2|68377.2|68385.6|68375.6|68390.2|68380.2|68381.9|68371.9|560
1599719700000|2020-09-10 06:35:00|68385.7|68375.7|68392.9|68382.9|68394.9|68384.9|68383.6|68373.6|606
1599720000000|2020-09-10 06:40:00|68393|68383|68383.9|68373.9|68394.1|68384.1|68383.7|68373.7|495
1599720300000|2020-09-10 06:45:00|68383.8|68373.8|68382.2|68372.2|68387.9|68374.5|68376|68361.8|583
1599720600000|2020-09-10 06:50:00|68382.1|68372.1|68389.4|68379.4|68389.6|68379.6|68377.5|68367.5|530
1599720900000|2020-09-10 06:55:00|68389.5|68379.5|68384.1|68374.1|68392|68382|68381.4|68371.4|565
1599721200000|2020-09-10 07:00:00|68384|68374|68396.1|68386.1|68399.7|68389.7|68382.3|68372.3|655
1599721500000|2020-09-10 07:05:00|68396|68386|68395.7|68385.7|68402.9|68389.2|68387.1|68377.1|607
1599721800000|2020-09-10 07:10:00|68395.9|68385.9|68399.2|68389.2|68404.2|68389.6|68390.9|68378.5|707
1599722100000|2020-09-10 07:15:00|68399.1|68389.1|68393.8|68383.8|68400.2|68390.2|68385.6|68371.6|655
1599722400000|2020-09-10 07:20:00|68393.3|68383.3|68390.5|68380.5|68395|68385|68390.2|68380.2|578
1599722700000|2020-09-10 07:25:00|68390.1|68380.1|68394.8|68384.8|68394.9|68384.9|68388.8|68378.8|514
1599723000000|2020-09-10 07:30:00|68394.7|68384.7|68402.6|68392.6|68403.1|68393.1|68394|68384|577
1599723300000|2020-09-10 07:35:00|68402.4|68392.4|68404.8|68394.8|68405|68395|68400.7|68390.7|489
1599723600000|2020-09-10 07:40:00|68404.7|68394.7|68410.9|68400.9|68419.3|68406.1|68404.7|68394.7|657
1599723900000|2020-09-10 07:45:00|68411|68401|68404.3|68394.3|68416.1|68402.9|68400.2|68390.2|600
1599724200000|2020-09-10 07:50:00|68404.4|68394.4|68430.6|68420.6|68446.4|68431.9|68404.4|68394.4|708
1599724500000|2020-09-10 07:55:00|68430.4|68420.4|68429|68419|68442.4|68432.4|68428.6|68418.6|685
1599724800000|2020-09-10 08:00:00|68428.9|68418.9|68422.9|68412.9|68433|68423|68418.9|68408.7|640
1599725100000|2020-09-10 08:05:00|68423.1|68413.1|68412.9|68402.9|68428.3|68418.3|68412.5|68402.5|547
1599725400000|2020-09-10 08:10:00|68412.7|68402.7|68426|68416|68426|68416|68410.4|68400.4|511
1599725700000|2020-09-10 08:15:00|68425.4|68415.4|68413.4|68403.4|68430.3|68415.7|68413.4|68403.4|509
1599726000000|2020-09-10 08:20:00|68413.9|68403.9|68422.6|68412.6|68428|68414|68410.8|68400.8|445
1599726300000|2020-09-10 08:25:00|68422.8|68412.8|68425.3|68415.3|68430.5|68420.5|68422.8|68412.8|607
1599726600000|2020-09-10 08:30:00|68425.1|68415.1|68406.4|68396.4|68427.3|68417.3|68402.5|68392.5|639
1599726900000|2020-09-10 08:35:00|68406.7|68396.7|68402.2|68392.2|68407.1|68397.1|68400.7|68390.7|556
1599727200000|2020-09-10 08:40:00|68402.4|68392.4|68404.7|68394.7|68409.9|68399.9|68401|68391|494
1599727500000|2020-09-10 08:45:00|68404.8|68394.8|68412.6|68402.6|68419.5|68407|68403.4|68393.4|584
1599727800000|2020-09-10 08:50:00|68413.2|68403.2|68425.7|68415.7|68425.9|68415.9|68413|68403|463
1599728100000|2020-09-10 08:55:00|68425.6|68415.6|68417|68407|68427.4|68417.4|68416|68406|393
1599728400000|2020-09-10 09:00:00|68417.3|68407.3|68416.8|68406.8|68429.4|68415.5|68415.4|68404.6|638
1599728700000|2020-09-10 09:05:00|68416.6|68406.6|68410.3|68400.3|68423.6|68408.6|68408.1|68398|477
1599729000000|2020-09-10 09:10:00|68410.8|68400.8|68410|68400|68416.2|68402|68404.1|68391.1|535
1599729300000|2020-09-10 09:15:00|68410.5|68400.5|68411.9|68401.9|68418.5|68404.5|68405.6|68395.6|533
1599729600000|2020-09-10 09:20:00|68411.8|68401.8|68408.5|68398.5|68420.8|68406.9|68406.3|68396.3|622
1599729900000|2020-09-10 09:25:00|68408.6|68398.6|68412.6|68402.6|68416.1|68406.1|68408.3|68398.3|364
1599730200000|2020-09-10 09:30:00|68412.5|68402.5|68417.6|68407.6|68421.7|68409.8|68409.6|68396.5|499
1599730500000|2020-09-10 09:35:00|68418.3|68408.3|68418.5|68408.5|68424.9|68410.5|68415.7|68403.8|486
1599730800000|2020-09-10 09:40:00|68418.6|68408.6|68417.5|68407.5|68420.4|68410.4|68412.7|68402.7|461
1599731100000|2020-09-10 09:45:00|68417.4|68407.4|68412.6|68402.6|68419|68409|68408.7|68398.7|462
1599731400000|2020-09-10 09:50:00|68412.3|68402.3|68413.6|68403.6|68417.4|68407.1|68409.8|68397.3|455
1599731700000|2020-09-10 09:55:00|68413.2|68403.2|68412.5|68402.5|68414|68404|68407.9|68397.9|414
1599732000000|2020-09-10 10:00:00|68412.6|68402.6|68403.1|68393.1|68416.4|68406.4|68402.9|68392.9|468
1599732300000|2020-09-10 10:05:00|68403.3|68393.3|68402.7|68382.7|68409.3|68397.1|68397.5|68382.4|480
1599732600000|2020-09-10 10:10:00|68402.8|68382.8|68391.1|68381.1|68402.9|68386.9|68390.3|68377.4|468
1599732900000|2020-09-10 10:15:00|68391|68381|68401.9|68391.9|68404.6|68392.1|68389.7|68375.5|407
1599733200000|2020-09-10 10:20:00|68401.8|68391.8|68398.2|68388.2|68407.4|68394.8|68397.8|68386.5|419
1599733500000|2020-09-10 10:25:00|68398.4|68388.4|68395.9|68385.9|68407.4|68394.9|68394.3|68383|412
1599733800000|2020-09-10 10:30:00|68395.8|68385.8|68396.5|68386.5|68400.1|68390.1|68390.1|68376.2|408
1599734100000|2020-09-10 10:35:00|68396.6|68386.6|68398.2|68388.2|68404.2|68392|68396.2|68382.3|378
1599734400000|2020-09-10 10:40:00|68398.1|68388.1|68402.1|68392.1|68403|68393|68397.6|68387.6|346
1599734700000|2020-09-10 10:45:00|68402.2|68392.2|68398.8|68388.8|68404|68394|68395.6|68381.1|426
1599735000000|2020-09-10 10:50:00|68398.7|68388.7|68396.3|68386.3|68401.2|68390.3|68394.5|68381.2|381
1599735300000|2020-09-10 10:55:00|68396.2|68386.2|68398.4|68378.4|68401.2|68386.5|68390.7|68375.7|375
1599735600000|2020-09-10 11:00:00|68398.5|68378.5|68389|68379|68399.1|68384.4|68386|68373.8|446
1599735900000|2020-09-10 11:05:00|68389.1|68379.1|68403.5|68383.5|68404|68389.5|68388.9|68377.7|494
1599736200000|2020-09-10 11:10:00|68403.3|68383.3|68398.9|68378.9|68403.3|68385.3|68389.8|68376.6|460
1599736500000|2020-09-10 11:15:00|68398.8|68378.8|68388.5|68378.5|68399.1|68383.4|68388.4|68373.8|352
1599736800000|2020-09-10 11:20:00|68388.6|68378.6|68390.1|68380.1|68393.9|68381|68386.1|68373.3|372
1599737100000|2020-09-10 11:25:00|68390|68380|68389|68379|68390.4|68380.4|68386.6|68376.6|374
1599737400000|2020-09-10 11:30:00|68388.9|68378.9|68388|68378|68394.7|68382|68387.2|68373|428
1599737700000|2020-09-10 11:35:00|68387.9|68377.9|68390.6|68380.6|68396.1|68380.6|68387.5|68373.6|412
1599738000000|2020-09-10 11:40:00|68390.5|68380.5|68395.8|68375.8|68400.9|68386|68390.2|68374.9|423
1599738300000|2020-09-10 11:45:00|68396.4|68376.4|68399|68379|68399|68382.5|68387.1|68371.3|490
1599738600000|2020-09-10 11:50:00|68398.8|68378.8|68391.8|68371.8|68404.8|68386.1|68385.8|68369.8|570
1599738900000|2020-09-10 11:55:00|68391.6|68371.6|68385.9|68365.9|68393.2|68377.7|68376.4|68361.3|586
1599739200000|2020-09-10 12:00:00|68385.8|68365.8|68386.6|68366.6|68396.1|68379.3|68379.7|68363.6|637
1599739500000|2020-09-10 12:05:00|68386.5|68366.5|68378.2|68358.2|68389.5|68371.5|68371.8|68356.9|706
1599739800000|2020-09-10 12:10:00|68378.1|68358.1|68370.8|68360.8|68380.8|68365.6|68368|68351.3|699
1599740100000|2020-09-10 12:15:00|68376|68356|68372.3|68352.3|68378.8|68363.1|68366|68350.2|560
1599740400000|2020-09-10 12:20:00|68372.4|68352.4|68368.8|68358.8|68382.2|68367.1|68366.5|68351.5|657
1599740700000|2020-09-10 12:25:00|68368.6|68358.6|68364.6|68344.6|68375.5|68360|68364|68344|490
1599741000000|2020-09-10 12:30:00|68365.8|68345.8|68334.8|68314.8|68369.8|68349.8|68332.2|68312.2|983
1599741300000|2020-09-10 12:35:00|68335|68315|68325.2|68305.2|68336.6|68316.6|68311|68291|1035
1599741600000|2020-09-10 12:40:00|68324.8|68304.8|68337.7|68317.7|68350.5|68330.5|68319.8|68299.8|1001
1599741900000|2020-09-10 12:45:00|68337.6|68317.6|68334.7|68314.7|68358.4|68338.4|68331.3|68311.3|963
1599742200000|2020-09-10 12:50:00|68334.5|68314.5|68313.2|68293.2|68340.6|68320.6|68310.8|68290.8|959
1599742500000|2020-09-10 12:55:00|68313.1|68293.1|68320.9|68300.9|68326.9|68310.5|68309.2|68292.9|708
1599742800000|2020-09-10 13:00:00|68320.8|68300.8|68316.5|68296.5|68322.4|68307.2|68308.2|68293|759
1599743100000|2020-09-10 13:05:00|68316.6|68296.6|68302.3|68282.3|68325.8|68310.5|68295.7|68279.3|757
1599743400000|2020-09-10 13:10:00|68302.4|68282.4|68294.6|68274.6|68303.3|68288.9|68286.4|68271|872
1599743700000|2020-09-10 13:15:00|68294.7|68274.7|68291.2|68271.2|68294.7|68278|68272.3|68256.8|857
1599744000000|2020-09-10 13:20:00|68291|68271|68295.1|68285.1|68301.9|68287.1|68283.3|68268.9|750
1599744300000|2020-09-10 13:25:00|68294.4|68284.4|68285.5|68265.5|68299.2|68284.4|68278|68262.5|755
1599744600000|2020-09-10 13:30:00|68285.4|68265.4|68279.1|68259.1|68300.4|68287.1|68268.2|68251.5|886
1599744900000|2020-09-10 13:35:00|68274.2|68264.2|68283.5|68263.5|68284.3|68269.6|68271.7|68256|771
1599745200000|2020-09-10 13:40:00|68283.3|68263.3|68287.6|68267.6|68289.3|68274.2|68277.9|68262.5|699
1599745500000|2020-09-10 13:45:00|68288.4|68268.4|68278|68258|68289.6|68273.8|68269.1|68252.2|753
1599745800000|2020-09-10 13:50:00|68273.4|68263.4|68264.8|68254.8|68283.5|68265.8|68264.6|68249|830
1599746100000|2020-09-10 13:55:00|68264.9|68254.9|68270.2|68250.2|68272.4|68255.8|68258.1|68241.6|708
1599746400000|2020-09-10 14:00:00|68270.3|68250.3|68271.5|68251.5|68273.3|68258|68259.9|68245|669
1599746700000|2020-09-10 14:05:00|68271.1|68251.1|68274.9|68254.9|68287.4|68271.3|68268.4|68250.2|781
1599747000000|2020-09-10 14:10:00|68274.8|68254.8|68284.8|68264.8|68286.5|68271.4|68260.7|68243.9|767
1599747300000|2020-09-10 14:15:00|68284.9|68264.9|68269.9|68249.9|68289.4|68272.4|68263.9|68245.6|675
1599747600000|2020-09-10 14:20:00|68270|68250|68271.1|68261.1|68276|68261.3|68262.1|68247.3|573
1599747900000|2020-09-10 14:25:00|68271.2|68261.2|68299|68279|68301.9|68284.7|68271.2|68256.2|739
1599748200000|2020-09-10 14:30:00|68298.9|68278.9|68288|68268|68298.9|68278.9|68277.3|68259.3|728
1599748500000|2020-09-10 14:35:00|68288.2|68268.2|68301.1|68281.1|68301.1|68286|68280.7|68265.3|754
1599748800000|2020-09-10 14:40:00|68300.8|68280.8|68298.3|68278.3|68306.5|68288.7|68291|68273.5|693
1599749100000|2020-09-10 14:45:00|68298.1|68278.1|68336.2|68316.2|68336.9|68317.2|68294.5|68274.5|882
1599749400000|2020-09-10 14:50:00|68336.4|68316.4|68329.4|68309.4|68336.4|68316.4|68315|68297.6|702
1599749700000|2020-09-10 14:55:00|68329.5|68309.5|68338.2|68318.2|68344.7|68328.4|68321.8|68306.3|773
1599750000000|2020-09-10 15:00:00|68337.6|68317.6|68339.2|68319.2|68346.1|68331|68330.7|68314.5|818
1599750300000|2020-09-10 15:05:00|68339.3|68319.3|68330.1|68310.1|68340.8|68325.4|68325|68307.3|746
1599750600000|2020-09-10 15:10:00|68330.2|68310.2|68328.2|68308.2|68339.4|68321.3|68323.1|68305.8|658
1599750900000|2020-09-10 15:15:00|68328.1|68308.1|68342.5|68322.5|68350.7|68334.8|68327.8|68307.8|836
1599751200000|2020-09-10 15:20:00|68342.2|68322.2|68329.5|68309.5|68342.4|68326|68323.2|68306.3|696
1599751500000|2020-09-10 15:25:00|68329.6|68309.6|68340.7|68320.7|68341.2|68321.2|68323.7|68307.8|693
1599751800000|2020-09-10 15:30:00|68340.6|68320.6|68337.2|68317.2|68343.3|68323.5|68323.5|68306.1|663
1599752100000|2020-09-10 15:35:00|68337.1|68317.1|68333.3|68313.3|68338.9|68318.9|68327.7|68307.7|760
1599752400000|2020-09-10 15:40:00|68333.7|68313.7|68319.8|68299.8|68335.5|68315.5|68316.4|68296.4|739
1599752700000|2020-09-10 15:45:00|68320.2|68300.2|68320.9|68300.9|68328.5|68309.9|68319.3|68300|611
1599753000000|2020-09-10 15:50:00|68321|68301|68329.8|68309.8|68334.1|68314.1|68320.6|68300.6|549
1599753300000|2020-09-10 15:55:00|68329.6|68309.6|68330.4|68310.4|68338.8|68318.8|68325.4|68309.1|684
1599753600000|2020-09-10 16:00:00|68330.7|68310.7|68334.9|68314.9|68338.9|68319.6|68323|68303|671
1599753900000|2020-09-10 16:05:00|68334.8|68314.8|68333|68313|68335.1|68316.5|68318.9|68304.1|702
1599754200000|2020-09-10 16:10:00|68332.9|68312.9|68334.3|68314.3|68335.6|68315.6|68324.4|68308.1|654
1599754500000|2020-09-10 16:15:00|68334.4|68314.4|68329.2|68309.2|68337|68317|68325.1|68307.9|660
1599754800000|2020-09-10 16:20:00|68329.7|68309.7|68336.2|68316.2|68343|68327.6|68323.7|68307.4|650
1599755100000|2020-09-10 16:25:00|68336.7|68316.7|68351.9|68331.9|68353.2|68333.2|68336.2|68316.2|676
1599755400000|2020-09-10 16:30:00|68351.8|68331.8|68362.6|68342.6|68363|68344.5|68346.7|68330|619
1599755700000|2020-09-10 16:35:00|68362.3|68342.3|68381.1|68361.1|68386.5|68367|68361.2|68342.3|752
1599756000000|2020-09-10 16:40:00|68381|68361|68386.1|68366.1|68386.4|68371.2|68373.4|68357.2|596
1599756300000|2020-09-10 16:45:00|68385.3|68365.3|68396.4|68376.4|68400.8|68381.1|68379.4|68364.8|742
1599756600000|2020-09-10 16:50:00|68396.1|68376.1|68396|68376|68397.9|68380|68383.7|68363.7|619
1599756900000|2020-09-10 16:55:00|68395.9|68375.9|68390.1|68370.1|68398.9|68382.4|68387.9|68367.9|605
1599757200000|2020-09-10 17:00:00|68390|68370|68383.9|68363.9|68395.3|68375.3|68377.8|68362.7|585
1599757500000|2020-09-10 17:05:00|68384|68364|68380.5|68360.5|68388.5|68373.2|68378|68358|665
1599757800000|2020-09-10 17:10:00|68380.3|68360.3|68380.6|68360.6|68383|68363|68373.5|68353.5|589
1599758100000|2020-09-10 17:15:00|68380.7|68360.7|68382.1|68362.1|68390.1|68370.1|68377.9|68357.9|483
1599758400000|2020-09-10 17:20:00|68382.3|68362.3|68386.5|68366.5|68388.3|68368.6|68378.6|68360.7|441
1599758700000|2020-09-10 17:25:00|68386.7|68366.7|68390.9|68370.9|68394.6|68374.6|68384.7|68364.7|600
1599759000000|2020-09-10 17:30:00|68390.2|68370.2|68381|68361|68390.5|68370.5|68379.3|68359.3|588
1599759300000|2020-09-10 17:35:00|68380.9|68360.9|68382.6|68362.6|68383.3|68367.9|68374.9|68354.9|595
1599759600000|2020-09-10 17:40:00|68382.7|68362.7|68390.9|68370.9|68392.5|68375.3|68379.9|68362.7|531
1599759900000|2020-09-10 17:45:00|68390.6|68370.6|68405.4|68385.4|68406.8|68386.8|68390.6|68370.6|468
1599760200000|2020-09-10 17:50:00|68405.1|68385.1|68411.5|68391.5|68412.4|68392.4|68404|68384|512
1599760500000|2020-09-10 17:55:00|68411|68391|68410|68390|68418|68398|68403.8|68383.8|675
1599760800000|2020-09-10 18:00:00|68409.8|68389.8|68417|68397|68420.4|68400.4|68408.4|68389.8|617
1599761100000|2020-09-10 18:05:00|68416.9|68396.9|68428.4|68408.4|68430.1|68411.1|68413.4|68395.8|633
1599761400000|2020-09-10 18:10:00|68428.1|68408.1|68445.9|68425.9|68451|68431|68425.2|68405.2|684
1599761700000|2020-09-10 18:15:00|68445.8|68425.8|68439.7|68419.7|68448|68431.1|68435|68417.2|648
1599762000000|2020-09-10 18:20:00|68440.4|68420.4|68452.6|68432.6|68455.7|68435.7|68433.6|68416.9|617
1599762300000|2020-09-10 18:25:00|68451.2|68431.2|68461.7|68441.7|68463.6|68446.2|68447.3|68427.3|780
1599762600000|2020-09-10 18:30:00|68461.6|68441.6|68453.7|68433.7|68461.7|68441.7|68435|68417.4|875
1599762900000|2020-09-10 18:35:00|68454|68434|68443.2|68423.2|68461.1|68441.1|68442.4|68422.4|818
1599763200000|2020-09-10 18:40:00|68443.7|68423.7|68447.4|68427.4|68448.1|68431.2|68441.2|68423.2|711
1599763500000|2020-09-10 18:45:00|68447.7|68427.7|68437.5|68417.5|68447.8|68427.8|68435.6|68415.6|748
1599763800000|2020-09-10 18:50:00|68438.3|68418.3|68443.1|68423.1|68445|68425|68430|68410|752
1599764100000|2020-09-10 18:55:00|68443|68423|68436|68416|68443.1|68423.1|68427|68409.6|715
1599764400000|2020-09-10 19:00:00|68435.9|68415.9|68443.7|68423.7|68444.3|68424.3|68433.5|68413.5|584
1599764700000|2020-09-10 19:05:00|68443.9|68423.9|68442.4|68432.4|68447.7|68432.6|68433.5|68413.5|614
1599765000000|2020-09-10 19:10:00|68441.8|68431.8|68444.3|68424.3|68450.6|68435.5|68439.7|68419.7|650
1599765300000|2020-09-10 19:15:00|68444.4|68424.4|68451.1|68431.1|68451.3|68431.3|68441.1|68421.1|538
1599765600000|2020-09-10 19:20:00|68451.4|68431.4|68450.9|68430.9|68452.4|68432.9|68442.8|68422.8|730
1599765900000|2020-09-10 19:25:00|68450.8|68430.8|68442.7|68422.7|68454.2|68436|68440.6|68420.6|715
1599766200000|2020-09-10 19:30:00|68442.5|68422.5|68440.6|68420.6|68447.7|68427.7|68439.4|68419.4|784
1599766500000|2020-09-10 19:35:00|68440.7|68420.7|68461.1|68441.1|68462|68442|68440.4|68420.4|725
1599766800000|2020-09-10 19:40:00|68461.5|68441.5|68456|68436|68462.5|68445.5|68452.3|68432.3|566
1599767100000|2020-09-10 19:45:00|68456.3|68436.3|68456.4|68446.4|68462.4|68447.9|68454.8|68435.5|668
1599767400000|2020-09-10 19:50:00|68456.6|68446.6|68455.2|68435.2|68462.7|68446.8|68449.7|68433|703
1599767700000|2020-09-10 19:55:00|68455|68435|68460.2|68440.2|68461.8|68443.8|68450.6|68433.2|595
1599768000000|2020-09-10 20:00:00|68460.4|68440.4|68461.4|68441.4|68462.5|68442.5|68459.9|68439.9|205
1599768300000|2020-09-10 20:05:00|68461.6|68441.6|68456.9|68436.9|68461.9|68441.9|68456.9|68436.9|207
1599768600000|2020-09-10 20:10:00|68457.3|68437.3|68454.8|68434.8|68457.4|68437.4|68454.2|68434.2|232
1599768900000|2020-09-10 20:15:00|68454.7|68434.7|68454.6|68434.6|68455.2|68435.2|68454.3|68434.3|174
1599769200000|2020-09-10 20:20:00|68455|68435|68454.7|68434.7|68455.5|68435.5|68454|68434|141
1599769500000|2020-09-10 20:25:00|68454.4|68434.4|68455|68435|68455.4|68435.4|68452.7|68432.7|175
1599769800000|2020-09-10 20:30:00|68455.5|68435.5|68454|68434|68456.1|68436.1|68452.9|68432.9|243
1599770100000|2020-09-10 20:35:00|68453.9|68433.9|68458|68438|68458.6|68438.6|68453.2|68433.2|264
1599770400000|2020-09-10 20:40:00|68458.1|68438.1|68459.7|68439.7|68461|68441|68457.7|68437.7|330
1599770700000|2020-09-10 20:45:00|68459.6|68439.6|68462.1|68442.1|68462.9|68442.9|68458.4|68438.4|368
1599771000000|2020-09-10 20:50:00|68461.5|68441.5|68463|68443|68463.9|68443.9|68460.1|68440.1|299
1599771300000|2020-09-10 20:55:00|68463.6|68443.6|68462.4|68442.4|68464.9|68444.9|68456.9|68436.9|405
1599771600000|2020-09-10 21:00:00|68459|68439|68455.4|68435.4|68459|68439|68453.5|68433.5|55
1599771900000|2020-09-10 21:05:00|68457.5|68437.5|68454.6|68434.6|68469.6|68437.5|68448.3|68414.1|176
1599772200000|2020-09-10 21:10:00|68453.3|68433.3|68457.8|68437.8|68467.3|68440.1|68451.5|68423.7|149
1599772500000|2020-09-10 21:15:00|68453.5|68433.5|68453.7|68433.7|68460.8|68439.5|68449.3|68424.2|153
1599772800000|2020-09-10 21:20:00|68453.2|68433.2|68452.1|68432.1|68458.3|68438.3|68450.1|68424.5|115
1599773100000|2020-09-10 21:25:00|68451.8|68431.8|68450.7|68430.7|68458|68435.9|68450.4|68421.6|86
1599773400000|2020-09-10 21:30:00|68451.1|68431.1|68454|68434|68455.9|68435.9|68448.3|68424.6|146
1599773700000|2020-09-10 21:35:00|68454.2|68434.2|68451|68431|68457.9|68435.7|68450.5|68424.8|108
1599774000000|2020-09-10 21:40:00|68450.6|68430.6|68452.6|68432.6|68457.9|68435.5|68449.8|68421.9|111
1599774300000|2020-09-10 21:45:00|68452.1|68432.1|68451.9|68431.9|68453.3|68433.3|68450.8|68430.8|114
1599774600000|2020-09-10 21:50:00|68451.4|68431.4|68452.6|68432.6|68454.4|68434.4|68450.8|68430.8|110
1599774900000|2020-09-10 21:55:00|68452.4|68432.4|68452.8|68432.8|68459.6|68436.4|68450.3|68424.5|106
1599775200000|2020-09-10 22:00:00|68452.2|68432.2|68451.2|68431.2|68458.3|68435.5|68445.6|68422.7|295
1599775500000|2020-09-10 22:05:00|68450.1|68430.1|68451.2|68431.2|68455.5|68435.5|68448.4|68428.4|244
1599775800000|2020-09-10 22:10:00|68451.3|68431.3|68452.6|68404.1|68459|68433.3|68443|68396.9|388
1599776100000|2020-09-10 22:15:00|68447.1|68406.8|68445.4|68405.2|68459.8|68410.1|68441.8|68398.1|276
1599776400000|2020-09-10 22:20:00|68446.8|68407|68443.5|68406|68451.2|68412.9|68442.8|68403|174
1599776700000|2020-09-10 22:25:00|68445.8|68408.3|68446.1|68410.1|68452.3|68412.2|68443.9|68404|121
1599777000000|2020-09-10 22:30:00|68445.4|68410.2|68424.8|68404.8|68448.8|68415.9|68423.6|68398.9|314
1599777300000|2020-09-10 22:35:00|68424.7|68404.7|68425.2|68405.2|68429.4|68405.6|68423.3|68398.6|203
1599777600000|2020-09-10 22:40:00|68425.1|68405.1|68431.1|68411.1|68433.1|68413.1|68422.6|68402.6|373
1599777900000|2020-09-10 22:45:00|68431|68411|68427|68407|68432.3|68412.3|68425.1|68405.1|347
1599778200000|2020-09-10 22:50:00|68426.9|68406.9|68422.8|68402.8|68428.5|68408.5|68422.3|68402.3|380
1599778500000|2020-09-10 22:55:00|68422.9|68402.9|68424.7|68404.7|68425.6|68405.6|68421.3|68401.3|385
1599778800000|2020-09-10 23:00:00|68424.6|68404.6|68424.6|68404.6|68426.9|68406.9|68421|68401|266
1599779100000|2020-09-10 23:05:00|68424.5|68404.5|68424|68404|68426.4|68406.4|68421.5|68401.5|159
1599779400000|2020-09-10 23:10:00|68423.1|68403.1|68421.5|68401.5|68423.5|68403.5|68418.6|68398.6|263
1599779700000|2020-09-10 23:15:00|68421.2|68401.2|68419.7|68399.7|68422.4|68402.4|68418.4|68398.4|265
1599780000000|2020-09-10 23:20:00|68419.6|68399.6|68420.9|68400.9|68425.1|68405.1|68418.7|68398.7|269
1599780300000|2020-09-10 23:25:00|68420.4|68400.4|68420.3|68400.3|68422.4|68402.4|68419.6|68399.6|219
1599780600000|2020-09-10 23:30:00|68420.4|68400.4|68416.4|68396.4|68421.2|68401.2|68412.8|68392.8|271
1599780900000|2020-09-10 23:35:00|68416.3|68396.3|68409.3|68389.3|68416.7|68396.7|68405.9|68385.9|227
1599781200000|2020-09-10 23:40:00|68410|68390|68408.8|68388.8|68411.2|68391.2|68407.6|68387.6|199
1599781500000|2020-09-10 23:45:00|68408.6|68388.6|68408.3|68388.3|68410.8|68390.8|68405.8|68385.8|207
1599781800000|2020-09-10 23:50:00|68408.2|68388.2|68406.7|68386.7|68410|68390|68405.2|68385.2|250
1599782100000|2020-09-10 23:55:00|68407.2|68387.2|68417.8|68397.8|68421.7|68401.7|68405.4|68385.4|350
1599782400000|2020-09-11 00:00:00|68416.3|68396.3|68419.1|68399.1|68425.5|68405.5|68400.5|68380.5|722
1599782700000|2020-09-11 00:05:00|68419.2|68399.2|68415.2|68395.2|68424.5|68404.5|68404.7|68384.7|695
1599783000000|2020-09-11 00:10:00|68415.3|68395.3|68416.4|68396.4|68417.1|68397.1|68402.8|68382.8|480
1599783300000|2020-09-11 00:15:00|68416|68396|68407.4|68387.4|68416|68396|68402.3|68382.3|521
1599783600000|2020-09-11 00:20:00|68407.2|68387.2|68396.4|68376.4|68407.2|68387.2|68387.2|68367.2|513
1599783900000|2020-09-11 00:25:00|68395.4|68375.4|68404.2|68384.2|68404.7|68384.7|68390.2|68370.2|427
1599784200000|2020-09-11 00:30:00|68404.6|68384.6|68395.8|68375.8|68406.4|68386.4|68393.1|68373.1|545
1599784500000|2020-09-11 00:35:00|68394.9|68374.9|68403.3|68383.3|68412.2|68392.2|68393.6|68373.6|474
1599784800000|2020-09-11 00:40:00|68403.4|68383.4|68405.5|68385.5|68406.1|68386.1|68397.4|68377.4|460
1599785100000|2020-09-11 00:45:00|68405.4|68385.4|68408.5|68388.5|68410.4|68390.4|68398.3|68379.4|442
1599785400000|2020-09-11 00:50:00|68408.6|68388.6|68410|68390|68415|68395|68401.5|68381.5|526
1599785700000|2020-09-11 00:55:00|68409.6|68389.6|68410.2|68390.2|68418.5|68398.5|68405.8|68385.8|632
1599786000000|2020-09-11 01:00:00|68410.9|68390.9|68400.7|68380.7|68413.5|68393.5|68398.1|68378.1|709
1599786300000|2020-09-11 01:05:00|68401.5|68381.5|68405.7|68385.7|68407.1|68391.8|68397.5|68377.5|636
1599786600000|2020-09-11 01:10:00|68405.4|68385.4|68396.9|68376.9|68407.6|68387.6|68393.7|68373.7|552
1599786900000|2020-09-11 01:15:00|68396.4|68376.4|68386.1|68366.1|68400.1|68380.1|68385|68365|692
1599787200000|2020-09-11 01:20:00|68387.9|68367.9|68376.7|68366.7|68387.9|68372.8|68373.2|68358.4|582
1599787500000|2020-09-11 01:25:00|68377.5|68367.5|68378.3|68358.3|68387.7|68373|68368.5|68352.9|638
1599787800000|2020-09-11 01:30:00|68373.1|68363.1|68368.5|68358.5|68385.2|68369.7|68367.7|68352.5|793
1599788100000|2020-09-11 01:35:00|68368.4|68358.4|68371.7|68361.7|68379.8|68366.3|68355.4|68341.4|702
1599788400000|2020-09-11 01:40:00|68371.8|68361.8|68387.3|68367.3|68387.3|68373.6|68371.1|68357.6|571
1599788700000|2020-09-11 01:45:00|68387.1|68367.1|68393.8|68383.8|68401.5|68386.6|68381.5|68366.6|667
1599789000000|2020-09-11 01:50:00|68394.1|68384.1|68392.6|68382.6|68402.8|68388.3|68386.5|68371.8|634
1599789300000|2020-09-11 01:55:00|68393.4|68383.4|68397.5|68387.5|68399.2|68388.1|68388.1|68375.2|619
1599789600000|2020-09-11 02:00:00|68397.2|68387.2|68389.9|68379.9|68397.6|68387.6|68388.4|68374.7|529
1599789900000|2020-09-11 02:05:00|68389.8|68379.8|68375|68365|68389.8|68379.8|68374.8|68364.8|533
1599790200000|2020-09-11 02:10:00|68374.8|68364.8|68380.5|68370.5|68392.1|68378.3|68373.3|68359.7|588
1599790500000|2020-09-11 02:15:00|68380.6|68370.6|68379.9|68359.9|68386.8|68373|68370.5|68357.9|504
1599790800000|2020-09-11 02:20:00|68380|68360|68369.2|68359.2|68380|68367.6|68367.8|68353|486
1599791100000|2020-09-11 02:25:00|68369.5|68359.5|68378.4|68368.4|68378.6|68368.6|68364.2|68354.2|473
1599791400000|2020-09-11 02:30:00|68378.3|68368.3|68371.9|68361.9|68384.5|68371.5|68368.7|68356|525
1599791700000|2020-09-11 02:35:00|68371.8|68361.8|68376.1|68366.1|68386.1|68373.7|68369.9|68359.9|530
1599792000000|2020-09-11 02:40:00|68376|68366|68373.3|68363.3|68379.8|68366.2|68369.2|68355.4|470
1599792300000|2020-09-11 02:45:00|68373.2|68363.2|68380.9|68370.9|68381.5|68371.5|68373.2|68363.2|388
1599792600000|2020-09-11 02:50:00|68381|68371|68388.1|68378.1|68393.3|68379.9|68380.7|68368.7|548
1599792900000|2020-09-11 02:55:00|68388.2|68378.2|68382.5|68372.5|68400.3|68384.9|68381.9|68371.9|526
1599793200000|2020-09-11 03:00:00|68382.4|68372.4|68390.3|68380.3|68392.2|68380.3|68381.1|68369|643
1599793500000|2020-09-11 03:05:00|68390.4|68380.4|68392|68382|68395|68385|68384.7|68371.1|483
1599793800000|2020-09-11 03:10:00|68391.9|68381.9|68396.1|68386.1|68398.1|68388.1|68391.8|68381.8|500
1599794100000|2020-09-11 03:15:00|68396.2|68386.2|68405.2|68395.2|68409.7|68395.8|68394.8|68384.8|468
1599794400000|2020-09-11 03:20:00|68405.5|68395.5|68397.9|68387.9|68405.5|68395.5|68397.5|68383.2|467
1599794700000|2020-09-11 03:25:00|68398.2|68388.2|68401.7|68391.7|68407.2|68392.3|68397.5|68382.6|372
1599795000000|2020-09-11 03:30:00|68401.8|68391.8|68392.9|68382.9|68409|68393.9|68391.9|68377.6|380
1599795300000|2020-09-11 03:35:00|68392.8|68382.8|68396.9|68386.9|68401.1|68388.8|68392.4|68377.6|330
1599795600000|2020-09-11 03:40:00|68396.8|68386.8|68394.1|68384.1|68402.9|68387.8|68393.8|68380.9|276
1599795900000|2020-09-11 03:45:00|68394.2|68384.2|68397.7|68387.7|68400.3|68388.3|68389.7|68375|292
1599796200000|2020-09-11 03:50:00|68397.6|68387.6|68395.7|68385.7|68401.7|68388.1|68393.2|68378.7|320
1599796500000|2020-09-11 03:55:00|68395.6|68385.6|68393.1|68383.1|68401.8|68387.3|68391.4|68377|298
1599796800000|2020-09-11 04:00:00|68393.4|68383.4|68392.7|68382.7|68400.3|68385.5|68390.6|68377|275
1599797100000|2020-09-11 04:05:00|68392.6|68382.6|68398.4|68388.4|68400.6|68388.6|68390.9|68376.2|311
1599797400000|2020-09-11 04:10:00|68398.3|68388.3|68398.5|68388.5|68402.7|68389.6|68395.3|68381|288
1599797700000|2020-09-11 04:15:00|68398.6|68388.6|68398.1|68388.1|68405.4|68390.9|68394.1|68380.9|317
1599798000000|2020-09-11 04:20:00|68398.2|68388.2|68399.4|68379.4|68403.1|68389.5|68394|68379.3|260
1599798300000|2020-09-11 04:25:00|68399.5|68379.5|68395.9|68385.9|68403.1|68388.6|68391.9|68379.3|295
1599798600000|2020-09-11 04:30:00|68396|68386|68398|68388|68407.5|68393.7|68396|68381.7|355
1599798900000|2020-09-11 04:35:00|68397.9|68387.9|68400.1|68390.1|68407.1|68391.7|68392.6|68378.5|292
1599799200000|2020-09-11 04:40:00|68400|68390|68397.1|68387.1|68403.9|68390.8|68396.3|68381.4|270
1599799500000|2020-09-11 04:45:00|68397|68387|68396.6|68386.6|68404|68389.1|68396.4|68381.3|271
1599799800000|2020-09-11 04:50:00|68396.7|68386.7|68394.6|68384.6|68401.9|68387.1|68394.3|68380.9|214
1599800100000|2020-09-11 04:55:00|68394.2|68384.2|68394.6|68384.6|68403|68387.9|68392.5|68377.6|300
1599800400000|2020-09-11 05:00:00|68394.4|68384.4|68390.8|68380.8|68401|68388.1|68390|68374.7|390
1599800700000|2020-09-11 05:05:00|68390.7|68380.7|68382.5|68372.5|68394.4|68381.1|68382.3|68367.4|335
1599801000000|2020-09-11 05:10:00|68382.7|68372.7|68388.7|68378.7|68394.4|68379.6|68379.5|68366|372
1599801300000|2020-09-11 05:15:00|68388.8|68378.8|68393.7|68383.7|68398.3|68384.6|68384.9|68372.5|324
1599801600000|2020-09-11 05:20:00|68393.6|68383.6|68393.4|68383.4|68398.6|68384.2|68390.4|68376.2|294
1599801900000|2020-09-11 05:25:00|68393.3|68383.3|68391.5|68381.5|68400.4|68384.9|68390.7|68376.9|256
1599802200000|2020-09-11 05:30:00|68392.1|68382.1|68389.9|68379.9|68399.1|68385.1|68388.3|68374.8|379
1599802500000|2020-09-11 05:35:00|68390.1|68380.1|68382.2|68372.2|68394.2|68380.1|68381.4|68367.8|421
1599802800000|2020-09-11 05:40:00|68382.3|68372.3|68374.3|68364.3|68389.2|68374.2|68372.9|68359.2|480
1599803100000|2020-09-11 05:45:00|68373.6|68363.6|68379.1|68369.1|68385.9|68372|68373.6|68362.8|488
1599803400000|2020-09-11 05:50:00|68379.2|68369.2|68378.1|68368.1|68384.3|68369.9|68373.3|68360.1|426
1599803700000|2020-09-11 05:55:00|68377.8|68367.8|68377.3|68357.3|68384|68370.6|68373.6|68357.3|418
1599804000000|2020-09-11 06:00:00|68377.6|68357.6|68388.5|68378.5|68393.8|68380.2|68373.3|68357.5|535
1599804300000|2020-09-11 06:05:00|68388.4|68378.4|68381.7|68371.7|68399.6|68385.9|68380.9|68366.1|561
1599804600000|2020-09-11 06:10:00|68381.6|68371.6|68381.4|68371.4|68390.9|68376.5|68377.1|68364.4|551
1599804900000|2020-09-11 06:15:00|68381.6|68371.6|68377.7|68367.7|68389.7|68374.3|68373.2|68358.3|554
1599805200000|2020-09-11 06:20:00|68378.2|68368.2|68376.2|68366.2|68383.1|68368.6|68370.7|68356.2|564
1599805500000|2020-09-11 06:25:00|68376.4|68366.4|68373.3|68363.3|68385.1|68370.5|68370.2|68356.1|552
1599805800000|2020-09-11 06:30:00|68373.4|68363.4|68382|68372|68382.5|68372.5|68373.4|68358.8|487
1599806100000|2020-09-11 06:35:00|68381.9|68371.9|68372.9|68362.9|68381.9|68371.9|68372.8|68362.8|479
1599806400000|2020-09-11 06:40:00|68372.8|68362.8|68369.1|68359.1|68373.3|68363|68364.4|68353.3|533
1599806700000|2020-09-11 06:45:00|68369|68359|68368.5|68358.5|68371.9|68361.5|68364.4|68351.6|461
1599807000000|2020-09-11 06:50:00|68368.4|68358.4|68362.3|68352.3|68373.3|68359.7|68361.1|68347.4|492
1599807300000|2020-09-11 06:55:00|68362.6|68352.6|68370.9|68360.9|68378.6|68364.1|68362.3|68348.3|626
1599807600000|2020-09-11 07:00:00|68370.5|68360.5|68372|68362|68381.5|68369.8|68370|68356.4|600
1599807900000|2020-09-11 07:05:00|68371.1|68361.1|68378|68368|68385|68372.1|68368.5|68358.5|588
1599808200000|2020-09-11 07:10:00|68377.9|68367.9|68379.8|68369.8|68384.4|68374.4|68374.5|68359.9|440
1599808500000|2020-09-11 07:15:00|68379.9|68369.9|68357.7|68347.7|68382.3|68372.3|68355.1|68340.2|590
1599808800000|2020-09-11 07:20:00|68357.6|68347.6|68354.5|68344.5|68363.4|68349.6|68343.9|68327.7|663
1599809100000|2020-09-11 07:25:00|68355.2|68345.2|68357.9|68347.9|68362.7|68348.8|68342.1|68329.6|722
1599809400000|2020-09-11 07:30:00|68358.2|68348.2|68352.4|68342.4|68363.4|68353.4|68346.2|68333.3|637
1599809700000|2020-09-11 07:35:00|68352.3|68342.3|68345.6|68335.6|68355.4|68345.4|68342.9|68331.2|516
1599810000000|2020-09-11 07:40:00|68345.3|68335.3|68348.3|68338.3|68359.8|68346.6|68340.6|68327.5|607
1599810300000|2020-09-11 07:45:00|68348.9|68338.9|68366.8|68356.8|68368.1|68358.1|68347.7|68333.2|608
1599810600000|2020-09-11 07:50:00|68366.6|68356.6|68371|68361|68375.6|68365.2|68363.4|68350|593
1599810900000|2020-09-11 07:55:00|68371.1|68361.1|68373.2|68363.2|68385.7|68372.1|68370.1|68354.8|573
1599811200000|2020-09-11 08:00:00|68373.3|68363.3|68365.2|68355.2|68378.7|68363.8|68354.3|68339.9|678
1599811500000|2020-09-11 08:05:00|68366.2|68356.2|68354.3|68344.3|68371.1|68358.6|68353.1|68339.4|563
1599811800000|2020-09-11 08:10:00|68354.6|68344.6|68357|68347|68364.8|68350.1|68352.7|68338.1|574
1599812100000|2020-09-11 08:15:00|68357.2|68347.2|68357.7|68347.7|68372.2|68357.2|68357.2|68347.2|527
1599812400000|2020-09-11 08:20:00|68357.6|68347.6|68363.6|68353.6|68371.8|68361.8|68353.3|68343.3|465
1599812700000|2020-09-11 08:25:00|68363.4|68353.4|68382.3|68372.3|68389.9|68375.6|68358.8|68344|550
1599813000000|2020-09-11 08:30:00|68382.2|68372.2|68374.2|68364.2|68386.1|68372.7|68373.5|68358.2|470
1599813300000|2020-09-11 08:35:00|68379.2|68359.2|68362.2|68342.2|68379.2|68364.3|68347.4|68329.5|701
1599813600000|2020-09-11 08:40:00|68362.7|68342.7|68340.8|68320.8|68363.7|68345.6|68337.2|68320.7|671
1599813900000|2020-09-11 08:45:00|68340.7|68320.7|68346.5|68336.5|68351.9|68337.5|68335.7|68320.7|519
1599814200000|2020-09-11 08:50:00|68346.4|68336.4|68348.1|68338.1|68355|68340.9|68343.6|68328.7|470
1599814500000|2020-09-11 08:55:00|68348|68338|68357.9|68347.9|68364.5|68350.3|68347.4|68332.3|540
1599814800000|2020-09-11 09:00:00|68357.8|68347.8|68352.1|68342.1|68366.5|68351.3|68350.7|68333.3|610
1599815100000|2020-09-11 09:05:00|68352.2|68342.2|68351.4|68331.4|68358|68343.8|68343.5|68328.7|571
1599815400000|2020-09-11 09:10:00|68351.3|68331.3|68352|68332|68355.2|68340.8|68343.6|68329|481
1599815700000|2020-09-11 09:15:00|68346.6|68336.6|68359|68349|68364.8|68349.6|68344.8|68331.4|506
1599816000000|2020-09-11 09:20:00|68364|68344|68353.1|68333.1|68365|68349.8|68346.7|68332|481
1599816300000|2020-09-11 09:25:00|68353.2|68333.2|68340.6|68330.6|68354.1|68339.3|68337.7|68322.8|454
1599816600000|2020-09-11 09:30:00|68340.7|68330.7|68345.1|68325.1|68349.3|68334.6|68338.2|68323.6|531
1599816900000|2020-09-11 09:35:00|68344.8|68324.8|68352.7|68332.7|68353.1|68339.1|68338.5|68323.5|473
1599817200000|2020-09-11 09:40:00|68353|68333|68359.9|68339.9|68360.3|68345.2|68344.4|68328.5|519
1599817500000|2020-09-11 09:45:00|68359.8|68339.8|68342.9|68332.9|68359.8|68344.8|68342.5|68327.4|552
1599817800000|2020-09-11 09:50:00|68348.1|68328.1|68348.4|68328.4|68354.4|68339.2|68340.3|68325.8|538
1599818100000|2020-09-11 09:55:00|68348.5|68328.5|68358.8|68338.8|68366.3|68350.3|68342.7|68327.8|544
1599818400000|2020-09-11 10:00:00|68358.6|68338.6|68360.6|68340.6|68361.7|68346|68343.5|68323.8|546
1599818700000|2020-09-11 10:05:00|68360.4|68340.4|68349.4|68339.4|68363.5|68348.2|68348.7|68334|372
1599819000000|2020-09-11 10:10:00|68349.7|68339.7|68352.9|68342.9|68357.8|68344.3|68348.8|68333.1|367
1599819300000|2020-09-11 10:15:00|68352|68342|68359.6|68339.6|68366.6|68351.3|68352|68337|450
1599819600000|2020-09-11 10:20:00|68359.9|68339.9|68359.8|68339.8|68360.5|68343.8|68349.1|68334.8|296
1599819900000|2020-09-11 10:25:00|68359.7|68339.7|68379.7|68359.7|68380|68360|68352.5|68337|395
1599820200000|2020-09-11 10:30:00|68383.4|68363.4|68382.9|68362.9|68391.7|68371.7|68373.1|68353.1|580
1599820500000|2020-09-11 10:35:00|68383|68363|68368.4|68358.4|68383|68368|68364.7|68349|493
1599820800000|2020-09-11 10:40:00|68368.9|68358.9|68372.2|68352.2|68379.1|68364.2|68363.6|68348.2|476
1599821100000|2020-09-11 10:45:00|68372.1|68352.1|68380.8|68360.8|68383.3|68365.3|68370.9|68350.9|450
1599821400000|2020-09-11 10:50:00|68380.1|68360.1|68381.2|68361.2|68387.4|68371|68373.6|68356.6|384
1599821700000|2020-09-11 10:55:00|68381.1|68361.1|68387.5|68367.5|68387.7|68372.6|68375.2|68358|413
1599822000000|2020-09-11 11:00:00|68387.9|68367.9|68381.6|68371.6|68388.9|68374|68381|68364.7|348
1599822300000|2020-09-11 11:05:00|68386.4|68366.4|68388.1|68368.1|68389.6|68376.3|68379|68363.9|348
1599822600000|2020-09-11 11:10:00|68388.4|68368.4|68384.8|68364.8|68389.8|68373.5|68372.9|68358|375
1599822900000|2020-09-11 11:15:00|68384.7|68364.7|68381.4|68361.4|68389.6|68373.3|68373|68356.9|516
1599823200000|2020-09-11 11:20:00|68381.3|68361.3|68385.9|68365.9|68387.3|68372.3|68377.8|68361.3|373
1599823500000|2020-09-11 11:25:00|68385.7|68365.7|68386.9|68366.9|68390.9|68375.1|68375.8|68360.9|534
1599823800000|2020-09-11 11:30:00|68387.5|68367.5|68390.6|68370.6|68391.6|68371.6|68379.8|68359.8|479
1599824100000|2020-09-11 11:35:00|68390.5|68370.5|68393.3|68373.3|68395.3|68375.3|68390.5|68370.5|303
1599824400000|2020-09-11 11:40:00|68393.2|68373.2|68396.2|68376.2|68398.9|68378.9|68391.8|68371.8|460
1599824700000|2020-09-11 11:45:00|68396|68376|68399.9|68379.9|68400.2|68380.2|68387.5|68371.3|500
1599825000000|2020-09-11 11:50:00|68400|68380|68400.7|68380.7|68402.9|68382.9|68397.4|68377.4|459
1599825300000|2020-09-11 11:55:00|68400.4|68380.4|68401.9|68381.9|68405.9|68385.9|68395.1|68375.1|540
1599825600000|2020-09-11 12:00:00|68402|68382|68397.7|68377.7|68402.1|68382.1|68393.5|68373.5|481
1599825900000|2020-09-11 12:05:00|68397.5|68377.5|68397.7|68377.7|68401.2|68383.2|68387|68371.8|458
1599826200000|2020-09-11 12:10:00|68398.2|68378.2|68382.4|68362.4|68398.6|68381.6|68381.4|68361.8|501
1599826500000|2020-09-11 12:15:00|68382.2|68362.2|68384.6|68364.6|68386.9|68370.8|68374.6|68358.8|583
1599826800000|2020-09-11 12:20:00|68384|68364|68383.2|68363.2|68385.1|68366.2|68373.6|68357.1|453
1599827100000|2020-09-11 12:25:00|68383.3|68363.3|68379.4|68359.4|68384.7|68364.7|68375.1|68355.1|417
1599827400000|2020-09-11 12:30:00|68378.3|68358.3|68387.8|68367.8|68392.7|68376.8|68377.1|68357.1|624
1599827700000|2020-09-11 12:35:00|68387.2|68367.2|68384.7|68364.7|68391|68375.7|68378.1|68363|602
1599828000000|2020-09-11 12:40:00|68385.8|68365.8|68395.3|68375.3|68397.2|68377.2|68383.8|68365.8|651
1599828300000|2020-09-11 12:45:00|68395.4|68375.4|68398.5|68378.5|68400.8|68380.8|68393.7|68373.7|598
1599828600000|2020-09-11 12:50:00|68398.6|68378.6|68390.4|68370.4|68399.2|68379.2|68388.2|68368.2|481
1599828900000|2020-09-11 12:55:00|68390.3|68370.3|68387.4|68367.4|68392.8|68372.8|68382.1|68364|422
1599829200000|2020-09-11 13:00:00|68387.8|68367.8|68375.7|68355.7|68391.4|68376.6|68375.7|68355.7|625
1599829500000|2020-09-11 13:05:00|68375.6|68355.6|68369|68349|68376|68360|68365.3|68348.5|569
1599829800000|2020-09-11 13:10:00|68368.9|68348.9|68355.1|68335.1|68369.3|68353.2|68350.1|68332.7|633
1599830100000|2020-09-11 13:15:00|68355.4|68335.4|68354|68334|68361|68344.2|68353.8|68333.8|539
1599830400000|2020-09-11 13:20:00|68354.1|68334.1|68356.2|68336.2|68359.6|68344.4|68349.3|68333.9|522
1599830700000|2020-09-11 13:25:00|68356.1|68336.1|68354.1|68334.1|68356.1|68340.1|68347.3|68330.3|528
1599831000000|2020-09-11 13:30:00|68353.9|68333.9|68366.8|68346.8|68367|68350.5|68347|68327|775
1599831300000|2020-09-11 13:35:00|68366.5|68346.5|68365.9|68345.9|68375.4|68360.2|68359.5|68341|902
1599831600000|2020-09-11 13:40:00|68366.1|68346.1|68359.5|68339.5|68373.3|68353.3|68356.3|68338.4|767
1599831900000|2020-09-11 13:45:00|68359.4|68339.4|68349|68329|68366|68348.5|68346.7|68327.7|644
1599832200000|2020-09-11 13:50:00|68349.3|68329.3|68347.3|68327.3|68350|68331.3|68338.9|68322.5|669
1599832500000|2020-09-11 13:55:00|68347.2|68327.2|68359.6|68339.6|68361.1|68345.9|68347.2|68327.2|693
1599832800000|2020-09-11 14:00:00|68354.7|68344.7|68355.8|68335.8|68360.7|68344.7|68353.2|68333.2|714
1599833100000|2020-09-11 14:05:00|68355.9|68335.9|68359.2|68339.2|68359.9|68344.3|68349|68330|704
1599833400000|2020-09-11 14:10:00|68359.1|68339.1|68363.1|68343.1|68371.6|68353.9|68354.4|68337.8|820
1599833700000|2020-09-11 14:15:00|68362.6|68342.6|68358.4|68338.4|68368.6|68348.6|68356|68336|768
1599834000000|2020-09-11 14:20:00|68358.5|68338.5|68351.9|68331.9|68358.7|68343.7|68343.5|68328.1|566
1599834300000|2020-09-11 14:25:00|68352|68332|68353.6|68333.6|68357.7|68342.4|68350.8|68330.8|599
1599834600000|2020-09-11 14:30:00|68353.8|68333.8|68361.6|68341.6|68363|68347.2|68351.1|68331.1|660
1599834900000|2020-09-11 14:35:00|68361.7|68341.7|68365.2|68345.2|68366.3|68346.6|68356.6|68340.5|679
1599835200000|2020-09-11 14:40:00|68365.5|68345.5|68364.1|68344.1|68368|68348|68362.1|68342.1|554
1599835500000|2020-09-11 14:45:00|68364.3|68344.3|68365.8|68345.8|68371|68355.7|68363.5|68344.3|586
1599835800000|2020-09-11 14:50:00|68365.9|68345.9|68363.9|68343.9|68373.3|68353.3|68363.1|68343.1|541
1599836100000|2020-09-11 14:55:00|68364|68344|68367.3|68347.3|68371.7|68355.6|68359.1|68343.4|616
1599836400000|2020-09-11 15:00:00|68367.4|68347.4|68364.8|68344.8|68367.6|68347.8|68355.4|68339.8|662
1599836700000|2020-09-11 15:05:00|68364.7|68344.7|68362.1|68342.1|68365.1|68345.4|68355.1|68339.8|565
1599837000000|2020-09-11 15:10:00|68362.5|68342.5|68362.9|68342.9|68364.1|68344.1|68360.6|68340.6|513
1599837300000|2020-09-11 15:15:00|68363|68343|68363.7|68343.7|68364.9|68348.5|68355.9|68340|519
1599837600000|2020-09-11 15:20:00|68363.6|68343.6|68371.3|68351.3|68375.3|68358.5|68358.6|68343.2|463
1599837900000|2020-09-11 15:25:00|68371|68351|68377.3|68357.3|68378.8|68362.9|68367|68348.1|575
1599838200000|2020-09-11 15:30:00|68377.4|68357.4|68387.5|68367.5|68391.7|68376.3|68373|68356.8|672
1599838500000|2020-09-11 15:35:00|68387.6|68367.6|68381.4|68361.4|68392.6|68372.6|68378.9|68358.9|614
1599838800000|2020-09-11 15:40:00|68381.5|68361.5|68384.4|68364.4|68386|68370.7|68376.1|68358.8|546
1599839100000|2020-09-11 15:45:00|68384.5|68364.5|68373.9|68353.9|68385.1|68365.1|68370.5|68352.9|550
1599839400000|2020-09-11 15:50:00|68373.7|68353.7|68373.5|68353.5|68377.3|68362|68371|68352.5|500
1599839700000|2020-09-11 15:55:00|68373.4|68353.4|68370.2|68350.2|68373.8|68353.8|68370|68350|421
1599840000000|2020-09-11 16:00:00|68370.7|68350.7|68365.3|68345.3|68373.5|68353.5|68364.7|68344.7|468
1599840300000|2020-09-11 16:05:00|68365.2|68345.2|68359.6|68339.6|68365.9|68345.9|68358.8|68338.8|504
1599840600000|2020-09-11 16:10:00|68359.5|68339.5|68358.6|68338.6|68362.6|68343.5|68353.4|68336.7|428
1599840900000|2020-09-11 16:15:00|68358.7|68338.7|68352.9|68332.9|68359.8|68342.7|68352.3|68332.3|446
1599841200000|2020-09-11 16:20:00|68352.4|68332.4|68350.1|68330.1|68354|68334|68349.8|68329.8|451
1599841500000|2020-09-11 16:25:00|68350|68330|68350.7|68330.7|68351.3|68331.3|68349.6|68329.6|373
1599841800000|2020-09-11 16:30:00|68350.9|68330.9|68361.6|68341.6|68362|68346.2|68350.8|68330.8|435
1599842100000|2020-09-11 16:35:00|68361.5|68341.5|68358.8|68338.8|68361.5|68343.8|68350.9|68335.7|437
1599842400000|2020-09-11 16:40:00|68358.9|68338.9|68369.3|68349.3|68369.6|68349.9|68353.7|68338.3|404
1599842700000|2020-09-11 16:45:00|68369.2|68349.2|68366.1|68346.1|68369.7|68352|68361.2|68345.3|421
1599843000000|2020-09-11 16:50:00|68365.7|68345.7|68355.9|68335.9|68365.9|68345.9|68355.1|68335.1|360
1599843300000|2020-09-11 16:55:00|68355.8|68335.8|68367.9|68347.9|68368|68348|68355.3|68335.3|544
1599843600000|2020-09-11 17:00:00|68367.8|68347.8|68363.8|68343.8|68367.9|68349.3|68357.8|68341.9|432
1599843900000|2020-09-11 17:05:00|68363.7|68343.7|68368.4|68348.4|68370.7|68355.6|68358.6|68341.7|606
1599844200000|2020-09-11 17:10:00|68363.8|68353.8|68372|68352|68373.4|68357.5|68363.6|68348.7|516
1599844500000|2020-09-11 17:15:00|68372.1|68352.1|68363.7|68343.7|68372.8|68355.8|68359.1|68343.2|598
1599844800000|2020-09-11 17:20:00|68363.6|68343.6|68365.6|68345.6|68366.1|68349.3|68359.3|68342.4|424
1599845100000|2020-09-11 17:25:00|68365.4|68345.4|68369.5|68349.5|68370.9|68355|68362.9|68343.9|579
1599845400000|2020-09-11 17:30:00|68369.2|68349.2|68368.3|68348.3|68371.6|68354.1|68360.3|68344.4|548
1599845700000|2020-09-11 17:35:00|68368|68348|68367.1|68347.1|68369.1|68355.6|68359|68342.6|485
1599846000000|2020-09-11 17:40:00|68367|68347|68369.3|68349.3|68369.8|68355.3|68360.3|68343.9|541
1599846300000|2020-09-11 17:45:00|68369.2|68349.2|68369.5|68349.5|68370.1|68355.2|68363.7|68347.8|431
1599846600000|2020-09-11 17:50:00|68369.4|68349.4|68369.4|68349.4|68369.8|68355.3|68364.6|68345.6|414
1599846900000|2020-09-11 17:55:00|68369.3|68349.3|68364.3|68344.3|68371.1|68355.6|68363|68343.4|512
1599847200000|2020-09-11 18:00:00|68364.7|68344.7|68362.1|68342.1|68367.6|68347.6|68355.5|68340|434
1599847500000|2020-09-11 18:05:00|68362|68342|68356.1|68336.1|68363|68343|68351|68334.9|425
1599847800000|2020-09-11 18:10:00|68356.3|68336.3|68351.1|68331.1|68356.8|68336.8|68348.6|68328.6|403
1599848100000|2020-09-11 18:15:00|68350.9|68330.9|68355.1|68335.1|68356.7|68338.3|68347.6|68329.4|470
1599848400000|2020-09-11 18:20:00|68355|68335|68355.6|68335.6|68359.4|68339.4|68354.1|68334.1|481
1599848700000|2020-09-11 18:25:00|68355.7|68335.7|68357.5|68337.5|68360.2|68344.9|68354|68335.1|360
1599849000000|2020-09-11 18:30:00|68357.6|68337.6|68346.9|68326.9|68357.6|68337.6|68344.1|68324.1|373
1599849300000|2020-09-11 18:35:00|68347.1|68327.1|68344.9|68324.9|68347.5|68327.5|68344.6|68324.6|321
1599849600000|2020-09-11 18:40:00|68345.1|68325.1|68346.3|68326.3|68348|68328|68343.6|68323.6|349
1599849900000|2020-09-11 18:45:00|68346.2|68326.2|68350.6|68330.6|68350.9|68330.9|68345.9|68325.9|268
1599850200000|2020-09-11 18:50:00|68350.7|68330.7|68350.6|68330.6|68352.9|68332.9|68348.9|68328.9|424
1599850500000|2020-09-11 18:55:00|68350.7|68330.7|68356.5|68336.5|68356.8|68336.8|68347.6|68327.6|460
1599850800000|2020-09-11 19:00:00|68356.6|68336.6|68358.6|68338.6|68359.2|68339.2|68355.3|68335.3|488
1599851100000|2020-09-11 19:05:00|68358.3|68338.3|68358.2|68338.2|68359|68339|68356.4|68336.4|558
1599851400000|2020-09-11 19:10:00|68358.1|68338.1|68349.1|68329.1|68360.9|68340.9|68348.5|68328.5|513
1599851700000|2020-09-11 19:15:00|68349.2|68329.2|68341.5|68321.5|68349.5|68329.5|68340.1|68320.1|417
1599852000000|2020-09-11 19:20:00|68341.4|68321.4|68331.2|68311.2|68341.8|68321.8|68330.5|68310.5|422
1599852300000|2020-09-11 19:25:00|68331|68311|68332.7|68312.7|68332.9|68312.9|68330.3|68310.3|373
1599852600000|2020-09-11 19:30:00|68332.3|68312.3|68353.4|68333.4|68355.2|68335.2|68325.8|68309.2|553
1599852900000|2020-09-11 19:35:00|68353.7|68333.7|68379.9|68359.9|68379.9|68359.9|68353.7|68333.7|521
1599853200000|2020-09-11 19:40:00|68379.1|68359.1|68380.4|68360.4|68387.6|68367.6|68376.1|68356.1|559
1599853500000|2020-09-11 19:45:00|68380.1|68360.1|68372|68352|68381.8|68361.8|68370.8|68350.8|413
1599853800000|2020-09-11 19:50:00|68372.4|68352.4|68380.2|68360.2|68380.5|68360.5|68372.2|68352.2|353
1599854100000|2020-09-11 19:55:00|68380.1|68360.1|68367.4|68347.4|68380.4|68360.4|68363.2|68346.1|325
1599854400000|2020-09-11 20:00:00|68367.5|68347.5|68367|68347|68368.1|68348.1|68363.7|68343.7|186
1599854700000|2020-09-11 20:05:00|68367.6|68347.6|68368.5|68348.5|68369.5|68349.5|68365.8|68345.8|177
1599855000000|2020-09-11 20:10:00|68369|68349|68359.8|68339.8|68369|68349|68354.7|68334.7|206
1599855300000|2020-09-11 20:15:00|68360.3|68340.3|68355.5|68335.5|68360.3|68340.3|68355.3|68335.3|143
1599855600000|2020-09-11 20:20:00|68356.8|68336.8|68356.8|68336.8|68358.7|68338.7|68354.4|68334.4|150
1599855900000|2020-09-11 20:25:00|68357|68337|68358.3|68338.3|68358.6|68338.6|68352.9|68332.9|170
1599856200000|2020-09-11 20:30:00|68358.9|68338.9|68352.3|68332.3|68360.7|68340.7|68346.7|68326.7|313
1599856500000|2020-09-11 20:35:00|68351.9|68331.9|68347.6|68327.6|68352.9|68332.9|68345.6|68325.6|162
1599856800000|2020-09-11 20:40:00|68347.4|68327.4|68342.9|68322.9|68348.6|68328.6|68339.8|68319.8|203
1599857100000|2020-09-11 20:45:00|68342.4|68322.4|68338.9|68318.9|68342.6|68322.6|68335.9|68315.9|124
1599857400000|2020-09-11 20:50:00|68336.5|68316.5|68334.4|68314.4|68338.1|68318.1|68326.5|68306.5|426
1599857700000|2020-09-11 20:55:00|68334.5|68314.5|68330.1|68310.1|68362|68326.2|68324.8|68282.3|195
1600027200000|2020-09-13 20:00:00|68392.5|68302.5|68392.5|68302.5|68396.9|68302.5|68392.5|68298.1|9
1600027500000|2020-09-13 20:05:00|68396.9|68298.1|68392.5|68302.5|68396.9|68306.9|68388.1|68298.1|10
1600027800000|2020-09-13 20:10:00|68388.1|68306.9|68369.7|68347.7|68396.9|68356|68369.7|68298.1|13
1600028100000|2020-09-13 20:15:00|68378|68356|68391|68303|68402.4|68380.4|68374.5|68291.8|18
1600028400000|2020-09-13 20:20:00|68386.7|68307.3|68391|68303|68403.4|68381.4|68384.4|68303|21
1600028700000|2020-09-13 20:25:00|68401.1|68297.5|68392.6|68308.8|68401.1|68369.8|68380.5|68297.5|18
1600029000000|2020-09-13 20:30:00|68397.1|68304.7|68407.2|68296|68407.2|68309.4|68392.6|68295.7|22
1600029300000|2020-09-13 20:35:00|68399.2|68305|68399.2|68305|68404|68309.4|68399.2|68300.5|9
1600029600000|2020-09-13 20:40:00|68404|68300.5|68399.2|68305|68404|68309.4|68399.2|68300.5|8
1600029900000|2020-09-13 20:45:00|68404|68309.4|68385.8|68303.6|68404|68309.4|68382.9|68300.5|11
1600030200000|2020-09-13 20:50:00|68399.2|68305|68385.8|68303.6|68399.2|68309.4|68385.8|68303.6|12
1600030500000|2020-09-13 20:55:00|68399.2|68309.4|68377.6|68309.1|68399.2|68330|68352|68303.5|15
1600030800000|2020-09-13 21:00:00|68382.8|68305.3|68372.4|68324.7|68382.8|68331|68351|68305.3|55
1600031100000|2020-09-13 21:05:00|68368.5|68321.5|68363.5|68314.8|68389.5|68339.9|68352.1|68295.8|95
1600031400000|2020-09-13 21:10:00|68365.3|68309.9|68357.1|68315.4|68365.8|68337.3|68350.6|68303.9|159
1600031700000|2020-09-13 21:15:00|68358.6|68313.7|68359.7|68316.8|68367.8|68331.8|68349.6|68312.7|134
1600032000000|2020-09-13 21:20:00|68359.6|68319.4|68357|68320.5|68370.1|68337.2|68353.1|68311.6|134
1600032300000|2020-09-13 21:25:00|68355.5|68322.4|68355.8|68324.4|68369.2|68335.9|68348.6|68317.8|120
1600032600000|2020-09-13 21:30:00|68355.1|68322.7|68359.5|68319.8|68368.2|68335.6|68349.7|68314.9|116
1600032900000|2020-09-13 21:35:00|68353.9|68333.9|68351.1|68331.1|68365.3|68335.7|68349.8|68317.7|107
1600033200000|2020-09-13 21:40:00|68356|68323.9|68357|68320.3|68360.9|68336|68348.9|68320.3|90
1600033500000|2020-09-13 21:45:00|68353|68333|68357|68320.3|68360.4|68334.7|68345.1|68318.3|92
1600033800000|2020-09-13 21:50:00|68352.2|68321.9|68358.3|68322|68370.2|68334|68351.4|68307.9|148
1600034100000|2020-09-13 21:55:00|68355.4|68316.3|68361.9|68325.3|68373.5|68327.7|68347.7|68316.3|163
1600034400000|2020-09-13 22:00:00|68361.4|68323.7|68360.7|68319.5|68370.1|68325.7|68357.5|68314.8|168
1600034700000|2020-09-13 22:05:00|68360.1|68319.1|68359.8|68320.7|68366.8|68325.6|68357.3|68315|171
1600035000000|2020-09-13 22:10:00|68358.9|68324.9|68358.4|68325.1|68367.3|68325.6|68356|68315.6|114
1600035300000|2020-09-13 22:15:00|68352.2|68332.2|68357.9|68326.6|68365.9|68336.5|68348.4|68317.5|456
1600035600000|2020-09-13 22:20:00|68352.5|68332.5|68350|68330|68366.1|68332.5|68349|68316.1|260
1600035900000|2020-09-13 22:25:00|68357.2|68326|68349.9|68329.9|68360.4|68332.4|68348.1|68320.1|273
1600036200000|2020-09-13 22:30:00|68353.1|68322.9|68356.4|68326.4|68362.1|68331|68347.4|68318.6|198
1600036500000|2020-09-13 22:35:00|68354.7|68322|68356.4|68326.1|68360.2|68332.9|68348.8|68318.2|270
1600036800000|2020-09-13 22:40:00|68356.6|68326.4|68348.2|68328.2|68359.8|68332|68346.7|68319.1|184
1600037100000|2020-09-13 22:45:00|68345.7|68325.7|68351.7|68314.7|68358|68330.4|68344.8|68310.2|296
1600037400000|2020-09-13 22:50:00|68351.4|68315.6|68352.7|68318.8|68355.2|68327.4|68339|68309.1|902
1600037700000|2020-09-13 22:55:00|68352.9|68317.7|68351|68318.6|68354.5|68324.9|68340.3|68311.3|949
1600038000000|2020-09-13 23:00:00|68348.3|68317.1|68352.8|68332.8|68357.4|68332.8|68341.2|68314.9|403
1600038300000|2020-09-13 23:05:00|68351.1|68331.1|68364|68329.3|68366.4|68339.8|68346.8|68320.4|392
1600038600000|2020-09-13 23:10:00|68363.6|68329.8|68366.6|68316.8|68370.5|68338.5|68355|68313.6|360
1600038900000|2020-09-13 23:15:00|68367.6|68315.7|68360.3|68319.5|68368.4|68321.6|68355.5|68312|365
1600039200000|2020-09-13 23:20:00|68357.5|68322.1|68361.7|68318.2|68368.3|68328.1|68347|68313.1|387
1600039500000|2020-09-13 23:25:00|68361|68317.5|68362.5|68325.8|68363|68335.9|68348.5|68316.5|569
1600039800000|2020-09-13 23:30:00|68363.4|68326.1|68359.9|68328.2|68367.6|68335.4|68354.1|68323.3|547
1600040100000|2020-09-13 23:35:00|68360.7|68327|68360.5|68326.7|68367.1|68334.2|68351|68320.4|320
1600040400000|2020-09-13 23:40:00|68363|68325.3|68362.6|68325.1|68365.8|68336.3|68351.9|68323.8|373
1600040700000|2020-09-13 23:45:00|68362.8|68324.7|68362|68327.8|68366.9|68335.3|68351.3|68322.3|407
1600041000000|2020-09-13 23:50:00|68362.6|68327.4|68363.5|68328.3|68365.2|68335.9|68352.4|68324.8|425
1600041300000|2020-09-13 23:55:00|68355.3|68335.3|68352.9|68332.9|68363.8|68338|68351.2|68328.5|279
1600041600000|2020-09-14 00:00:00|68352.4|68332.4|68333.8|68313.8|68353.1|68333.1|68331.2|68311.2|756
1600041900000|2020-09-14 00:05:00|68334|68314|68326.7|68306.7|68338|68318|68322.7|68302.7|681
1600042200000|2020-09-14 00:10:00|68326.5|68306.5|68327|68307|68328.5|68308.5|68320.1|68300.1|523
1600042500000|2020-09-14 00:15:00|68326.7|68306.7|68335|68315|68336|68316|68326.7|68306.7|515
1600042800000|2020-09-14 00:20:00|68334.6|68314.6|68330.8|68310.8|68335.4|68315.4|68326.2|68306.2|387
1600043100000|2020-09-14 00:25:00|68331.1|68311.1|68341.3|68321.3|68361.6|68341.6|68328.6|68308.6|425
1600043400000|2020-09-14 00:30:00|68341.4|68321.4|68331|68311|68344.5|68324.5|68330.3|68310.3|490
1600043700000|2020-09-14 00:35:00|68330.8|68310.8|68327.9|68307.9|68338.7|68318.7|68322.5|68302.5|526
1600044000000|2020-09-14 00:40:00|68327.8|68307.8|68329.3|68309.3|68330.1|68310.1|68324.1|68304.1|293
1600044300000|2020-09-14 00:45:00|68329.5|68309.5|68329.9|68309.9|68334.4|68314.4|68322.9|68302.9|528
1600044600000|2020-09-14 00:50:00|68329.7|68309.7|68328.6|68308.6|68335.7|68315.7|68321.4|68301.4|585
1600044900000|2020-09-14 00:55:00|68328.5|68308.5|68328.9|68308.9|68333.3|68313.3|68326.6|68306.6|450
1600045200000|2020-09-14 01:00:00|68329|68309|68313.2|68293.2|68339.1|68319.1|68312.3|68292.3|610
1600045500000|2020-09-14 01:05:00|68313.3|68293.3|68305.6|68285.6|68317.4|68297.4|68299.8|68279.8|532
1600045800000|2020-09-14 01:10:00|68305.8|68285.8|68307.4|68287.4|68314.5|68294.5|68305|68285|449
1600046100000|2020-09-14 01:15:00|68307.6|68287.6|68283.3|68263.3|68307.9|68287.9|68271.6|68251.6|649
1600046400000|2020-09-14 01:20:00|68281.4|68261.4|68279.5|68269.5|68296.1|68280.4|68271.4|68255.6|628
1600046700000|2020-09-14 01:25:00|68279.2|68269.2|68279.5|68259.5|68286.4|68272.4|68271.2|68255.1|520
1600047000000|2020-09-14 01:30:00|68279.7|68259.7|68281.9|68261.9|68283.3|68268.3|68266.2|68248.2|634
1600047300000|2020-09-14 01:35:00|68281.8|68261.8|68284.8|68264.8|68285.3|68268.9|68266.3|68249.2|638
1600047600000|2020-09-14 01:40:00|68284.9|68264.9|68295.6|68285.6|68304.1|68289|68276.9|68261.7|725
1600047900000|2020-09-14 01:45:00|68295.5|68285.5|68294.8|68274.8|68304.5|68289.3|68288|68271.2|680
1600048200000|2020-09-14 01:50:00|68294.5|68274.5|68315.3|68295.3|68317.9|68303.3|68289.5|68274.5|641
1600048500000|2020-09-14 01:55:00|68315.2|68295.2|68301.1|68291.1|68316.6|68301.9|68298.2|68282.8|655
1600048800000|2020-09-14 02:00:00|68300.9|68290.9|68297.5|68287.5|68304.2|68293.2|68287.2|68273.1|606
1600049100000|2020-09-14 02:05:00|68297.9|68287.9|68299.9|68289.9|68307.6|68292.6|68287.3|68272|693
1600049400000|2020-09-14 02:10:00|68299.6|68289.6|68293.9|68283.9|68303.1|68290|68288.9|68278.9|592
1600049700000|2020-09-14 02:15:00|68293.8|68283.8|68294.1|68284.1|68302.8|68289.2|68289.4|68275|566
1600050000000|2020-09-14 02:20:00|68294.2|68284.2|68287.9|68277.9|68301.3|68288|68286.4|68271.7|482
1600050300000|2020-09-14 02:25:00|68287.8|68277.8|68292.4|68272.4|68292.7|68278.3|68281.4|68265.6|564
1600050600000|2020-09-14 02:30:00|68292.5|68272.5|68297.9|68287.9|68302|68288.1|68283.4|68269|562
1600050900000|2020-09-14 02:35:00|68297.3|68287.3|68288.7|68268.7|68301.6|68287.3|68275.8|68262|592
1600051200000|2020-09-14 02:40:00|68288.6|68268.6|68291.2|68271.2|68291.6|68277|68280.4|68265.8|503
1600051500000|2020-09-14 02:45:00|68291.3|68271.3|68293.2|68273.2|68301.1|68287|68286.2|68271.3|617
1600051800000|2020-09-14 02:50:00|68293.1|68273.1|68278.2|68268.2|68293.3|68278.5|68277.3|68266.1|451
1600052100000|2020-09-14 02:55:00|68278|68268|68279.8|68269.8|68287.2|68272|68274.8|68261.6|511
1600052400000|2020-09-14 03:00:00|68284.9|68264.9|68272.3|68262.3|68285|68267.4|68270.9|68257|498
1600052700000|2020-09-14 03:05:00|68272.4|68262.4|68282.1|68262.1|68285|68269.9|68266.2|68253.9|579
1600053000000|2020-09-14 03:10:00|68282|68262|68273.3|68263.3|68285.7|68271|68272.6|68258.3|540
1600053300000|2020-09-14 03:15:00|68273.4|68263.4|68275.2|68265.2|68279.8|68265.6|68270|68255.2|518
1600053600000|2020-09-14 03:20:00|68275.4|68265.4|68275.4|68265.4|68280.3|68267.4|68270.8|68256.7|425
1600053900000|2020-09-14 03:25:00|68275.2|68265.2|68276.6|68266.6|68285|68270|68275.1|68261.6|458
1600054200000|2020-09-14 03:30:00|68276.4|68266.4|68276.3|68266.3|68285.8|68271.5|68275.6|68260.7|428
1600054500000|2020-09-14 03:35:00|68276.4|68266.4|68288.7|68268.7|68291.6|68276.4|68273.6|68258.9|401
1600054800000|2020-09-14 03:40:00|68289|68269|68298.2|68288.2|68305.1|68290|68282.5|68266.8|410
1600055100000|2020-09-14 03:45:00|68297.9|68287.9|68297.6|68287.6|68303.5|68289|68296.1|68281.2|287
1600055400000|2020-09-14 03:50:00|68297.5|68287.5|68285.4|68275.4|68301.1|68287.8|68285.3|68271|443
1600055700000|2020-09-14 03:55:00|68285.5|68275.5|68300.9|68280.9|68303.3|68288.4|68283.8|68269.8|434
1600056000000|2020-09-14 04:00:00|68301.1|68281.1|68296.3|68286.3|68303.3|68290.9|68293.5|68279|350
1600056300000|2020-09-14 04:05:00|68296.4|68286.4|68304.6|68284.6|68310.1|68294.7|68294.2|68279.6|328
1600056600000|2020-09-14 04:10:00|68304.8|68284.8|68303.1|68283.1|68305.8|68291.7|68297.3|68282.4|326
1600056900000|2020-09-14 04:15:00|68303.2|68283.2|68290.8|68280.8|68303.4|68288.6|68289.9|68274.7|374
1600057200000|2020-09-14 04:20:00|68291.8|68281.8|68295.3|68285.3|68299.2|68285.9|68291|68276.1|362
1600057500000|2020-09-14 04:25:00|68300.4|68280.4|68306.5|68286.5|68312|68296.2|68295.3|68280.4|369
1600057800000|2020-09-14 04:30:00|68306.7|68286.7|68299.7|68289.7|68309.2|68294.2|68297.3|68278.7|361
1600058100000|2020-09-14 04:35:00|68299.8|68289.8|68307.2|68287.2|68307.2|68292.1|68299.2|68283.7|261
1600058400000|2020-09-14 04:40:00|68307|68287|68298.7|68278.7|68307|68291.8|68292.7|68278.2|384
1600058700000|2020-09-14 04:45:00|68298.6|68278.6|68299.3|68279.3|68301.1|68286.4|68293.5|68278.5|307
1600059000000|2020-09-14 04:50:00|68299.2|68279.2|68297.9|68277.9|68300.1|68285.3|68292.9|68277.6|230
1600059300000|2020-09-14 04:55:00|68293.4|68283.4|68292.6|68282.6|68298.1|68283.4|68288.6|68274|282
1600059600000|2020-09-14 05:00:00|68292|68282|68294|68284|68299.2|68284.4|68287.8|68273.6|350
1600059900000|2020-09-14 05:05:00|68294.1|68284.1|68296.3|68286.3|68297|68287|68293.3|68283.3|287
1600060200000|2020-09-14 05:10:00|68296.4|68286.4|68301.5|68291.5|68303.6|68293.6|68296.2|68286.2|430
1600060500000|2020-09-14 05:15:00|68301.6|68291.6|68303.3|68293.3|68303.8|68293.8|68301.4|68291.4|328
1600060800000|2020-09-14 05:20:00|68303.4|68293.4|68297.6|68287.6|68303.7|68293.7|68295.9|68285.9|427
1600061100000|2020-09-14 05:25:00|68297.7|68287.7|68316.8|68306.8|68321.1|68307.3|68295.9|68285.9|413
1600061400000|2020-09-14 05:30:00|68316.7|68306.7|68316.4|68306.4|68332.8|68317.9|68311|68292.9|660
1600061700000|2020-09-14 05:35:00|68316.3|68306.3|68314|68304|68323|68308.2|68308.9|68294.5|548
1600062000000|2020-09-14 05:40:00|68313.9|68303.9|68304.8|68294.8|68319|68305.2|68303.8|68288.6|586
1600062300000|2020-09-14 05:45:00|68304.7|68294.7|68299.6|68289.6|68309.6|68295.3|68298.5|68283.2|439
1600062600000|2020-09-14 05:50:00|68299.5|68289.5|68300.8|68290.8|68303.3|68293.3|68298.5|68288.5|429
1600062900000|2020-09-14 05:55:00|68300.7|68290.7|68298.1|68288.1|68305|68293.4|68295.6|68284.1|504
1600063200000|2020-09-14 06:00:00|68298|68288|68290.4|68280.4|68306.5|68296.5|68289|68274.8|516
1600063500000|2020-09-14 06:05:00|68290.5|68280.5|68301.1|68281.1|68306.8|68291|68290.3|68277.9|433
1600063800000|2020-09-14 06:10:00|68300.9|68280.9|68289.5|68279.5|68301.9|68287.6|68288.6|68273.3|391
1600064100000|2020-09-14 06:15:00|68289.3|68279.3|68294.5|68284.5|68306.9|68292.1|68289.2|68277.9|432
1600064400000|2020-09-14 06:20:00|68294.4|68284.4|68299.6|68289.6|68306.7|68296.7|68292.8|68282.8|488
1600064700000|2020-09-14 06:25:00|68299.5|68289.5|68307.4|68297.4|68310.5|68300.5|68297|68287|447
1600065000000|2020-09-14 06:30:00|68307.3|68297.3|68306.1|68296.1|68314.8|68304.8|68302.7|68289.4|524
1600065300000|2020-09-14 06:35:00|68306.2|68296.2|68315.5|68305.5|68321.9|68308.2|68303.6|68290.6|431
1600065600000|2020-09-14 06:40:00|68315.6|68305.6|68315|68305|68319.5|68308.8|68310.7|68296.4|421
1600065900000|2020-09-14 06:45:00|68315.1|68305.1|68324.2|68314.2|68335.7|68321|68312.5|68302.5|552
1600066200000|2020-09-14 06:50:00|68324.3|68314.3|68328|68318|68344.4|68326.6|68324.1|68310|619
1600066500000|2020-09-14 06:55:00|68328.4|68318.4|68323.5|68313.5|68328.9|68318.9|68318|68308|541
1600066800000|2020-09-14 07:00:00|68323.2|68313.2|68307.2|68297.2|68326|68315.8|68307.2|68293.7|703
1600067100000|2020-09-14 07:05:00|68307.3|68297.3|68298.6|68288.6|68312.5|68297.7|68295.8|68282.4|635
1600067400000|2020-09-14 07:10:00|68298.8|68288.8|68300.5|68290.5|68305.9|68293.5|68294.5|68284.5|582
1600067700000|2020-09-14 07:15:00|68300.9|68290.9|68301.1|68291.1|68305.5|68294.6|68297|68282.9|587
1600068000000|2020-09-14 07:20:00|68301|68291|68296.7|68286.7|68301.4|68291.4|68292.3|68282.3|489
1600068300000|2020-09-14 07:25:00|68296.6|68286.6|68291.6|68281.6|68307|68292|68288.6|68275.8|604
1600068600000|2020-09-14 07:30:00|68291.5|68281.5|68301.3|68291.3|68301.9|68291.9|68290.1|68280.1|582
1600068900000|2020-09-14 07:35:00|68301.4|68291.4|68295.1|68285.1|68306.7|68292.6|68294|68284|457
1600069200000|2020-09-14 07:40:00|68295|68285|68300|68290|68303.2|68290.6|68293.3|68281.6|536
1600069500000|2020-09-14 07:45:00|68300.2|68290.2|68302.7|68292.7|68310.2|68300.2|68300.2|68288.5|449
1600069800000|2020-09-14 07:50:00|68302.8|68292.8|68297.9|68287.9|68308.2|68297.6|68294|68284|530
1600070100000|2020-09-14 07:55:00|68297.8|68287.8|68294.2|68284.2|68298.1|68288.1|68290.7|68280.7|530
1600070400000|2020-09-14 08:00:00|68294.1|68284.1|68283.9|68273.9|68304.1|68289.7|68281.9|68268.2|518
1600070700000|2020-09-14 08:05:00|68284.1|68274.1|68285.8|68275.8|68289.8|68278.5|68282|68269.4|477
1600071000000|2020-09-14 08:10:00|68285.5|68275.5|68280.5|68270.5|68285.9|68275.9|68280.5|68270.5|472
1600071300000|2020-09-14 08:15:00|68280.6|68270.6|68254.2|68244.2|68280.7|68270.7|68252.4|68242.1|735
1600071600000|2020-09-14 08:20:00|68254.3|68244.3|68242.3|68232.3|68262.3|68252.3|68232.1|68214.2|765
1600071900000|2020-09-14 08:25:00|68242.1|68232.1|68239.8|68229.8|68244.9|68232.3|68231.3|68217.7|610
1600072200000|2020-09-14 08:30:00|68239.9|68229.9|68241|68231|68244.1|68234.1|68236.1|68226.1|556
1600072500000|2020-09-14 08:35:00|68240.9|68230.9|68210.9|68200.9|68245.3|68231.4|68210.4|68200.4|572
1600072800000|2020-09-14 08:40:00|68210.8|68200.8|68227.5|68217.5|68229.4|68219.1|68210.8|68200.8|481
1600073100000|2020-09-14 08:45:00|68227.8|68217.8|68218.6|68208.6|68234.8|68221|68215.9|68203.5|529
1600073400000|2020-09-14 08:50:00|68219|68209|68226|68216|68226.3|68216.3|68216.2|68203.5|438
1600073700000|2020-09-14 08:55:00|68226.3|68216.3|68229.2|68219.2|68239|68224.1|68225.7|68214.2|473
1600074000000|2020-09-14 09:00:00|68229.1|68219.1|68234.8|68224.8|68241.6|68230|68227.8|68214.3|496
1600074300000|2020-09-14 09:05:00|68234.9|68224.9|68231.3|68221.3|68240.2|68225.6|68227.7|68213.7|434
1600074600000|2020-09-14 09:10:00|68231.2|68221.2|68230.9|68220.9|68236|68224.8|68229.1|68215.9|388
1600074900000|2020-09-14 09:15:00|68231|68221|68228.2|68218.2|68232.7|68221|68225.5|68212.5|434
1600075200000|2020-09-14 09:20:00|68228.3|68218.3|68226.2|68216.2|68230.5|68218.3|68219.7|68209.7|476
1600075500000|2020-09-14 09:25:00|68226.1|68216.1|68228.4|68218.4|68233.5|68218.5|68220.2|68207.4|401
1600075800000|2020-09-14 09:30:00|68228.2|68218.2|68237.7|68227.7|68243.5|68229.9|68228.1|68217|434
1600076100000|2020-09-14 09:35:00|68237.6|68227.6|68245.8|68235.8|68251|68236.3|68236.9|68226.9|359
1600076400000|2020-09-14 09:40:00|68245.6|68235.6|68250.8|68240.8|68255.4|68241.1|68244.6|68230|405
1600076700000|2020-09-14 09:45:00|68250.9|68240.9|68247.5|68237.5|68269|68254.6|68246.8|68232.7|621
1600077000000|2020-09-14 09:50:00|68247.4|68237.4|68249.7|68239.7|68255.7|68240.6|68241.2|68226.8|499
1600077300000|2020-09-14 09:55:00|68249.8|68239.8|68245.8|68225.8|68252.1|68239.8|68239.5|68223.7|423
1600077600000|2020-09-14 10:00:00|68246.1|68226.1|68241|68231|68248.5|68232.7|68234.7|68219.3|447
1600077900000|2020-09-14 10:05:00|68240.9|68230.9|68234.4|68224.4|68244.6|68231.4|68233.9|68218.9|343
1600078200000|2020-09-14 10:10:00|68234.5|68224.5|68226.7|68206.7|68239.7|68224.7|68219.1|68199.5|515
1600078500000|2020-09-14 10:15:00|68226.8|68206.8|68223.9|68203.9|68228|68213|68215.5|68197.2|509
1600078800000|2020-09-14 10:20:00|68223.6|68203.6|68225.6|68215.6|68230.9|68216.1|68217.8|68202.8|414
1600079100000|2020-09-14 10:25:00|68229.2|68209.2|68216.3|68206.3|68229.5|68214.2|68215|68200.2|427
1600079400000|2020-09-14 10:30:00|68216.4|68206.4|68222.6|68202.6|68224|68210.4|68214.3|68198.6|502
1600079700000|2020-09-14 10:35:00|68222.5|68202.5|68226|68216|68229.7|68216.2|68217.4|68202.3|472
1600080000000|2020-09-14 10:40:00|68226.1|68216.1|68220|68210|68231.3|68216.7|68218.4|68203.2|363
1600080300000|2020-09-14 10:45:00|68219.9|68209.9|68215|68205|68226|68211.4|68214.2|68199|374
1600080600000|2020-09-14 10:50:00|68214.9|68204.9|68220.3|68210.3|68223.6|68210.5|68213.9|68198.6|386
1600080900000|2020-09-14 10:55:00|68220|68210|68211.9|68201.9|68225.4|68210.8|68210.5|68195.5|445
1600081200000|2020-09-14 11:00:00|68212.2|68202.2|68211.8|68201.8|68223.6|68209.1|68210.9|68195.3|492
1600081500000|2020-09-14 11:05:00|68211.6|68201.6|68210.9|68200.9|68222.5|68207.7|68204.3|68189.2|592
1600081800000|2020-09-14 11:10:00|68210.8|68200.8|68219.7|68209.7|68227.1|68212.1|68209.5|68195.3|494
1600082100000|2020-09-14 11:15:00|68219.6|68209.6|68216.3|68196.3|68225.2|68210.1|68212.2|68196|371
1600082400000|2020-09-14 11:20:00|68214.9|68194.9|68206.7|68196.7|68215.6|68200.1|68205|68189.6|407
1600082700000|2020-09-14 11:25:00|68211.8|68191.8|68207.6|68187.6|68217.5|68201.2|68201.4|68186.7|349
1600083000000|2020-09-14 11:30:00|68207.5|68187.5|68208|68188|68210.1|68197.3|68202.9|68187.4|407
1600083300000|2020-09-14 11:35:00|68207.9|68187.9|68210.4|68190.4|68210.6|68195|68197|68182.3|441
1600083600000|2020-09-14 11:40:00|68210.3|68190.3|68206.4|68196.4|68215|68199.8|68205.5|68190.3|379
1600083900000|2020-09-14 11:45:00|68211|68191|68208.7|68188.7|68211.5|68196.5|68200.2|68185.2|371
1600084200000|2020-09-14 11:50:00|68208.6|68188.6|68209.2|68189.2|68214.8|68198.6|68202.3|68187.3|406
1600084500000|2020-09-14 11:55:00|68209.1|68189.1|68213.8|68193.8|68214.8|68200.6|68205.8|68189|357
1600084800000|2020-09-14 12:00:00|68213.9|68193.9|68211.6|68201.6|68221.2|68206.4|68207.7|68192.5|504
1600085100000|2020-09-14 12:05:00|68211.3|68201.3|68205.6|68195.6|68217.5|68202.7|68203.5|68188.5|450
1600085400000|2020-09-14 12:10:00|68205.8|68195.8|68196.9|68186.9|68212.9|68198.3|68196.2|68181.8|472
1600085700000|2020-09-14 12:15:00|68197.2|68187.2|68188.5|68168.5|68205.2|68190.7|68185|68168.1|513
1600086000000|2020-09-14 12:20:00|68188.6|68168.6|68190.9|68170.9|68191.1|68176.1|68179.8|68165.5|544
1600086300000|2020-09-14 12:25:00|68190.7|68170.7|68184.9|68174.9|68191.6|68177|68181.4|68168|413
1600086600000|2020-09-14 12:30:00|68185|68175|68196.8|68176.8|68197.5|68182.4|68180.9|68165.7|466
1600086900000|2020-09-14 12:35:00|68196.7|68176.7|68187.5|68167.5|68196.7|68181.2|68180.5|68165.6|471
1600087200000|2020-09-14 12:40:00|68187.4|68167.4|68182.7|68162.7|68188|68173.7|68177.1|68161.9|436
1600087500000|2020-09-14 12:45:00|68182.8|68162.8|68167.2|68147.2|68183.1|68168.5|68163.8|68145.4|462
1600087800000|2020-09-14 12:50:00|68167|68147|68160.7|68150.7|68172.6|68154.1|68155.9|68140.8|566
1600088100000|2020-09-14 12:55:00|68160.6|68150.6|68157.5|68137.5|68162.2|68150.7|68151|68136.6|477
1600088400000|2020-09-14 13:00:00|68153|68143|68129.2|68119.2|68158|68143|68127.3|68112.9|683
1600088700000|2020-09-14 13:05:00|68129.3|68119.3|68137.6|68127.6|68151.5|68137.3|68129|68112.1|739
1600089000000|2020-09-14 13:10:00|68137.7|68127.7|68155.8|68145.8|68158.3|68146.2|68137.4|68123.9|632
1600089300000|2020-09-14 13:15:00|68155.3|68145.3|68148.5|68138.5|68163.7|68148.5|68144.9|68130.2|553
1600089600000|2020-09-14 13:20:00|68148.2|68138.2|68147.5|68127.5|68153.3|68138.6|68141.6|68125.4|540
1600089900000|2020-09-14 13:25:00|68147.7|68127.7|68143.9|68133.9|68155.5|68139.6|68141|68127.1|680
1600090200000|2020-09-14 13:30:00|68144.4|68134.4|68150.5|68130.5|68152.9|68137.8|68138.1|68123.3|762
1600090500000|2020-09-14 13:35:00|68150.7|68130.7|68146.3|68126.3|68152.9|68138|68139.1|68123.1|761
1600090800000|2020-09-14 13:40:00|68141.5|68131.5|68123.2|68113.2|68146.1|68131.5|68122.2|68105.4|788
1600091100000|2020-09-14 13:45:00|68123.3|68113.3|68118.6|68098.6|68127.5|68113.3|68110.6|68095.5|743
1600091400000|2020-09-14 13:50:00|68118.3|68098.3|68120.9|68100.9|68123.1|68107.9|68111.7|68096.2|695
1600091700000|2020-09-14 13:55:00|68121|68101|68118.5|68098.5|68122.8|68107.7|68109.2|68094.1|632
1600092000000|2020-09-14 14:00:00|68118.3|68098.3|68100.2|68080.2|68118.3|68100.2|68094.6|68079.1|653
1600092300000|2020-09-14 14:05:00|68100.1|68080.1|68100.8|68080.8|68107.4|68092|68090.4|68075.3|638
1600092600000|2020-09-14 14:10:00|68100.7|68080.7|68092.2|68082.2|68100.7|68085.6|68087.8|68072.3|625
1600092900000|2020-09-14 14:15:00|68092.3|68082.3|68087.9|68067.9|68100.7|68085.3|68087.3|68067.4|684
1600093200000|2020-09-14 14:20:00|68087.6|68067.6|68083.4|68063.4|68090.3|68074|68077.1|68061.7|643
1600093500000|2020-09-14 14:25:00|68083.3|68063.3|68091.3|68071.3|68093.4|68078.1|68076.7|68061|654
1600093800000|2020-09-14 14:30:00|68091.2|68071.2|68096.4|68076.4|68102.1|68086.3|68088.9|68068.9|635
1600094100000|2020-09-14 14:35:00|68096.3|68076.3|68112|68092|68112|68095.7|68090.1|68075.3|661
1600094400000|2020-09-14 14:40:00|68111.9|68091.9|68120.3|68100.3|68149.5|68129.5|68109.9|68089.9|799
1600094700000|2020-09-14 14:45:00|68120.1|68100.1|68120.8|68100.8|68132.2|68116.7|68116|68099.2|690
1600095000000|2020-09-14 14:50:00|68121.2|68101.2|68105.6|68085.6|68121.2|68104.5|68100.1|68082|651
1600095300000|2020-09-14 14:55:00|68105.5|68085.5|68091|68071|68111.9|68092.4|68083.5|68068.4|747
1600095600000|2020-09-14 15:00:00|68086.6|68076.6|68090.2|68070.2|68093.7|68078.3|68078.4|68062.6|634
1600095900000|2020-09-14 15:05:00|68090.3|68070.3|68100.2|68080.2|68101.2|68086.3|68088.9|68070.2|626
1600096200000|2020-09-14 15:10:00|68100|68080|68101.6|68081.6|68106.8|68091.7|68096.2|68079|535
1600096500000|2020-09-14 15:15:00|68101.5|68081.5|68089.8|68069.8|68102.2|68087.6|68083.4|68069.6|509
1600096800000|2020-09-14 15:20:00|68089.7|68069.7|68081.2|68061.2|68089.8|68073.2|68076.1|68060.7|475
1600097100000|2020-09-14 15:25:00|68081.4|68061.4|68072.8|68052.8|68081.4|68062.6|68069.8|68051.2|530
1600097400000|2020-09-14 15:30:00|68072.9|68052.9|68070.2|68050.2|68073.4|68055|68062.9|68047.5|526
1600097700000|2020-09-14 15:35:00|68070.5|68050.5|68069.1|68049.1|68074.7|68058.9|68064.9|68048.8|478
1600098000000|2020-09-14 15:40:00|68069|68049|68069.8|68049.8|68072.2|68056.3|68063.3|68048.2|377
1600098300000|2020-09-14 15:45:00|68069.6|68049.6|68077.1|68067.1|68083.8|68068.9|68063.1|68048.3|530
1600098600000|2020-09-14 15:50:00|68077|68067|68064.1|68054.1|68082.3|68067.7|68058.6|68043.3|559
1600098900000|2020-09-14 15:55:00|68064|68054|68080.1|68060.1|68084.3|68064.3|68060.9|68045.2|559
1600099200000|2020-09-14 16:00:00|68080|68060|68078.2|68058.2|68084.6|68070|68072.7|68057.7|484
1600099500000|2020-09-14 16:05:00|68074.1|68064.1|68082.1|68062.1|68085.2|68069.5|68071.9|68056.9|551
1600099800000|2020-09-14 16:10:00|68082|68062|68083.3|68063.3|68083.9|68068.4|68074.7|68057.1|417
1600100100000|2020-09-14 16:15:00|68083|68063|68081.3|68061.3|68083.9|68068.4|68077.2|68060.5|354
1600100400000|2020-09-14 16:20:00|68076.2|68066.2|68087.5|68067.5|68087.7|68068.9|68074.6|68059.3|431
1600100700000|2020-09-14 16:25:00|68087.4|68067.4|68085.1|68065.1|68088.2|68073.4|68078.4|68063.2|458
1600101000000|2020-09-14 16:30:00|68085.2|68065.2|68089.7|68069.7|68091.9|68075.7|68080.6|68064.9|492
1600101300000|2020-09-14 16:35:00|68089.6|68069.6|68087.2|68067.2|68090.1|68074.8|68081.6|68066|398
1600101600000|2020-09-14 16:40:00|68087.1|68067.1|68086.9|68066.9|68087.2|68071.8|68079|68063.9|410
1600101900000|2020-09-14 16:45:00|68087|68067|68083.5|68073.5|68089.2|68073.9|68080.5|68065.6|407
1600102200000|2020-09-14 16:50:00|68083.6|68073.6|68097.9|68077.9|68098.2|68081.8|68082.6|68067.6|430
1600102500000|2020-09-14 16:55:00|68097.5|68077.5|68094.7|68074.7|68098.3|68082.9|68088.4|68073.8|398
1600102800000|2020-09-14 17:00:00|68094.4|68074.4|68097.2|68077.2|68097.3|68080.1|68084.9|68070.2|456
1600103100000|2020-09-14 17:05:00|68097.3|68077.3|68104.5|68084.5|68106.2|68090.2|68094.8|68076.6|443
1600103400000|2020-09-14 17:10:00|68104.7|68084.7|68102.5|68082.5|68105.9|68089.8|68095.7|68081.4|410
1600103700000|2020-09-14 17:15:00|68102.7|68082.7|68101.1|68091.1|68106.8|68091.2|68101.1|68082.4|378
1600104000000|2020-09-14 17:20:00|68101.2|68091.2|68101.6|68091.6|68110.2|68091.7|68100.9|68084.9|388
1600104300000|2020-09-14 17:25:00|68106.6|68086.6|68102.1|68082.1|68109.3|68092.6|68095.2|68080.4|611
1600104600000|2020-09-14 17:30:00|68102.4|68082.4|68104.7|68084.7|68108.2|68093.4|68095.9|68081.5|527
1600104900000|2020-09-14 17:35:00|68104.6|68084.6|68099.9|68089.9|68106.7|68092.8|68095|68079.9|536
1600105200000|2020-09-14 17:40:00|68100.1|68090.1|68100.8|68090.8|68107.2|68092.5|68097.7|68084|530
1600105500000|2020-09-14 17:45:00|68101.7|68091.7|68096.4|68086.4|68106.4|68091.7|68093.5|68078.4|475
1600105800000|2020-09-14 17:50:00|68096.6|68086.6|68097.8|68087.8|68103|68088.7|68095.1|68080.2|344
1600106100000|2020-09-14 17:55:00|68097.6|68087.6|68099.2|68079.2|68106.7|68092.3|68093.2|68078.6|468
1600106400000|2020-09-14 18:00:00|68099.3|68079.3|68098.6|68088.6|68105.9|68092.2|68095|68079.2|500
1600106700000|2020-09-14 18:05:00|68098.5|68088.5|68099.3|68089.3|68105.5|68091.1|68096.3|68081.7|400
1600107000000|2020-09-14 18:10:00|68099.4|68089.4|68100.5|68090.5|68105.1|68091|68098.2|68083.6|391
1600107300000|2020-09-14 18:15:00|68100.6|68090.6|68100.2|68090.2|68103.8|68091|68098.1|68083.4|371
1600107600000|2020-09-14 18:20:00|68099.9|68089.9|68095.4|68085.4|68104|68090.2|68094.5|68077.7|358
1600107900000|2020-09-14 18:25:00|68095.6|68085.6|68104.4|68084.4|68106|68091.3|68095.1|68079.7|406
1600108200000|2020-09-14 18:30:00|68104.1|68084.1|68098.3|68088.3|68104.6|68089.6|68094.6|68080.1|377
1600108500000|2020-09-14 18:35:00|68098.4|68088.4|68099.4|68089.4|68104.1|68090|68097.6|68083.6|370
1600108800000|2020-09-14 18:40:00|68099.3|68089.3|68096.9|68086.9|68105|68090.2|68095.8|68080.6|483
1600109100000|2020-09-14 18:45:00|68096.6|68086.6|68098.3|68088.3|68103.9|68089.1|68095.5|68079.8|526
1600109400000|2020-09-14 18:50:00|68098.4|68088.4|68096.5|68086.5|68104.4|68089.5|68091.7|68077.5|501
1600109700000|2020-09-14 18:55:00|68097.2|68087.2|68098.8|68078.8|68105.2|68091.2|68091.7|68076.5|565
1600110000000|2020-09-14 19:00:00|68099|68079|68096.6|68076.6|68100.4|68083|68092.1|68075.1|555
1600110300000|2020-09-14 19:05:00|68096.7|68076.7|68089.2|68069.2|68097.1|68081.4|68087.8|68067.8|531
1600110600000|2020-09-14 19:10:00|68089.3|68069.3|68085.1|68075.1|68095.5|68080.5|68085.1|68069.3|408
1600110900000|2020-09-14 19:15:00|68085.2|68075.2|68085.5|68075.5|68093.3|68078.2|68084.6|68069.4|425
1600111200000|2020-09-14 19:20:00|68085.7|68075.7|68093.6|68073.6|68094.5|68079.4|68085.5|68070.6|361
1600111500000|2020-09-14 19:25:00|68093.4|68073.4|68086.7|68066.7|68093.6|68078.8|68079.2|68064.5|400
1600111800000|2020-09-14 19:30:00|68086.1|68066.1|68087.9|68067.9|68088.7|68073.8|68082.2|68065.7|445
1600112100000|2020-09-14 19:35:00|68088|68068|68076.4|68066.4|68088.5|68068.9|68075.6|68060.6|373
1600112400000|2020-09-14 19:40:00|68076.5|68066.5|68071.8|68051.8|68076.6|68066.6|68066.6|68051.5|403
1600112700000|2020-09-14 19:45:00|68071.7|68051.7|68066.9|68056.9|68072.7|68057.4|68064.1|68049.6|458
1600113000000|2020-09-14 19:50:00|68067.1|68057.1|68064.9|68054.9|68078.3|68060.4|68064.2|68052.8|487
1600113300000|2020-09-14 19:55:00|68064.6|68054.6|68072.7|68052.7|68074|68058.6|68063.8|68048.2|361
1600113600000|2020-09-14 20:00:00|68072.8|68052.8|68072.7|68052.7|68078.6|68058.6|68067.4|68051.5|286
1600113900000|2020-09-14 20:05:00|68072.5|68052.5|68070.1|68050.1|68072.8|68052.8|68068|68048|232
1600114200000|2020-09-14 20:10:00|68069.6|68049.6|68072.1|68052.1|68072.8|68052.8|68069.2|68049.2|185
1600114500000|2020-09-14 20:15:00|68072|68052|68072.6|68052.6|68074.4|68058.6|68067.6|68051.4|154
1600114800000|2020-09-14 20:20:00|68073.5|68053.5|68072.8|68052.8|68074.2|68058.7|68067.6|68052.6|116
1600115100000|2020-09-14 20:25:00|68073.2|68053.2|68074|68054|68074|68058.5|68067.7|68052.6|110
1600115400000|2020-09-14 20:30:00|68073.8|68053.8|68072.7|68052.7|68076|68056|68072.5|68052.5|140
1600115700000|2020-09-14 20:35:00|68072.5|68052.5|68078.9|68058.9|68079.6|68059.6|68071.6|68051.6|214
1600116000000|2020-09-14 20:40:00|68078.4|68058.4|68078.6|68058.6|68080|68060|68077.6|68057.6|163
1600116300000|2020-09-14 20:45:00|68078.7|68058.7|68079.4|68059.4|68080.7|68060.7|68078.3|68058.3|199
1600116600000|2020-09-14 20:50:00|68079.5|68059.5|68078.6|68058.6|68080.6|68060.6|68077.4|68057.4|180
1600116900000|2020-09-14 20:55:00|68078.5|68058.5|68095.4|68075.4|68100.6|68080.6|68078.1|68058.1|591
1600117200000|2020-09-14 21:00:00|68092.4|68072.4|68097.6|68077.6|68097.6|68077.6|68092.4|68072.4|47
1600117500000|2020-09-14 21:05:00|68104.9|68066.3|68091|68071|68113.4|68079.1|68082.6|68050.2|139
1600117800000|2020-09-14 21:10:00|68088.9|68068.9|68096.4|68065.6|68104.9|68075.6|68088.9|68059.8|204
1600118100000|2020-09-14 21:15:00|68091|68071|68095.9|68075.9|68107.7|68078.4|68091|68038.6|125
1600118400000|2020-09-14 21:20:00|68094.9|68074.9|68121.6|68057.6|68125.8|68078.4|68092.2|68049.3|160
1600118700000|2020-09-14 21:25:00|68124.6|68050.5|68110.2|68067.5|68126.7|68077.7|68097.6|68049.3|116
1600119000000|2020-09-14 21:30:00|68110.3|68066.7|68097.7|68077.7|68122.9|68080.8|68097.7|68053.3|157
1600119300000|2020-09-14 21:35:00|68104.4|68070.6|68109.8|68069.6|68115.4|68077.7|68097.7|68066|123
1600119600000|2020-09-14 21:40:00|68111|68069|68107.7|68066.7|68116.4|68077.7|68097.7|68065.6|122
1600119900000|2020-09-14 21:45:00|68107.5|68066.6|68104.4|68071.4|68114.1|68077.7|68094.7|68061.5|161
1600120200000|2020-09-14 21:50:00|68102.9|68071.9|68109|68069|68111.6|68079.6|68093.6|68067.6|156
1600120500000|2020-09-14 21:55:00|68112.2|68072.2|68105.1|68072|68115.1|68078.2|68095.4|68066.3|141
1600120800000|2020-09-14 22:00:00|68094.5|68074.5|68100.2|68061.2|68107.7|68075.8|68093|68053.2|411
1600121100000|2020-09-14 22:05:00|68101.2|68059.7|68101.6|68060.5|68105.5|68069|68097.1|68055.6|327
1600121400000|2020-09-14 22:10:00|68101.5|68060.7|68101.9|68063.9|68102.8|68068.6|68088.6|68058.5|572
1600121700000|2020-09-14 22:15:00|68101.6|68061.2|68095.3|68075.3|68105.8|68076.4|68091.4|68059.7|279
1600122000000|2020-09-14 22:20:00|68095.2|68075.2|68093.8|68073.8|68105.3|68078.1|68091.5|68062.8|142
1600122300000|2020-09-14 22:25:00|68093.7|68073.7|68092.5|68072.5|68103|68077.7|68090.6|68064.7|113
1600122600000|2020-09-14 22:30:00|68091.9|68071.9|68094.6|68074.6|68101.6|68078.4|68090.7|68066|122
1600122900000|2020-09-14 22:35:00|68094.3|68074.3|68093.1|68073.1|68097.1|68076.5|68090|68066.7|111
1600123200000|2020-09-14 22:40:00|68092.9|68072.9|68092.9|68072.9|68101.2|68075.5|68090.2|68062.6|110
1600123500000|2020-09-14 22:45:00|68093.7|68073.7|68094.5|68074.5|68109.9|68089.9|68090.8|68066.4|147
1600123800000|2020-09-14 22:50:00|68095.3|68075.3|68094|68074|68095.9|68075.9|68093|68073|108
1600124100000|2020-09-14 22:55:00|68094.2|68074.2|68100.2|68070|68101|68076|68092.9|68068.9|123
1600124400000|2020-09-14 23:00:00|68094.9|68074.9|68096.7|68076.7|68098.7|68077.3|68093.2|68067.7|228
1600124700000|2020-09-14 23:05:00|68096.3|68076.3|68104.8|68084.8|68105.1|68085.1|68096.1|68076.1|296
1600125000000|2020-09-14 23:10:00|68104.9|68084.9|68111.6|68091.6|68112.5|68092.5|68101.7|68081.7|303
1600125300000|2020-09-14 23:15:00|68111.4|68091.4|68115.6|68095.6|68116.4|68096.4|68109.8|68089.8|341
1600125600000|2020-09-14 23:20:00|68113.9|68093.9|68112.6|68092.6|68116.1|68096.1|68111.4|68091.4|456
1600125900000|2020-09-14 23:25:00|68112.9|68092.9|68113.1|68093.1|68115|68095|68111.4|68091.4|411
1600126200000|2020-09-14 23:30:00|68113.2|68093.2|68113.3|68093.3|68114.9|68094.9|68111.2|68091.2|333
1600126500000|2020-09-14 23:35:00|68112.5|68092.5|68111.5|68091.5|68113.8|68093.8|68109.4|68089.4|358
1600126800000|2020-09-14 23:40:00|68111.1|68091.1|68111.3|68091.3|68113.4|68093.4|68110.1|68090.1|332
1600127100000|2020-09-14 23:45:00|68111.7|68091.7|68112.7|68092.7|68113.7|68093.7|68110.5|68090.5|310
1600127400000|2020-09-14 23:50:00|68112.5|68092.5|68106.6|68086.6|68113.5|68093.5|68104.1|68084.1|241
1600127700000|2020-09-14 23:55:00|68107|68087|68102.7|68082.7|68107.1|68087.1|68098.3|68078.3|278
1600128000000|2020-09-15 00:00:00|68103|68083|68088.5|68068.5|68103|68083|68088.5|68068.5|412
1600128300000|2020-09-15 00:05:00|68089.4|68069.4|68086.4|68066.4|68090.1|68070.1|68077.9|68057.9|373
1600128600000|2020-09-15 00:10:00|68086.7|68066.7|68096.9|68076.9|68099.1|68079.1|68086.5|68066.5|477
1600128900000|2020-09-15 00:15:00|68097|68077|68097.8|68077.8|68100|68080|68094.4|68074.4|357
1600129200000|2020-09-15 00:20:00|68097.7|68077.7|68112.5|68092.5|68113.4|68093.4|68097.7|68077.7|444
1600129500000|2020-09-15 00:25:00|68112.4|68092.4|68100.7|68080.7|68112.4|68092.4|68097.7|68080|481
1600129800000|2020-09-15 00:30:00|68100.8|68080.8|68100.9|68080.9|68102.6|68086.5|68094.3|68079.3|271
1600130100000|2020-09-15 00:35:00|68101.1|68081.1|68086.5|68066.5|68102.7|68082.7|68085.1|68065.1|435
1600130400000|2020-09-15 00:40:00|68086.6|68066.6|68093.7|68073.7|68098.4|68078.4|68081|68064.4|545
1600130700000|2020-09-15 00:45:00|68093.9|68073.9|68086.6|68066.6|68094.5|68077.1|68073|68055.2|556
1600131000000|2020-09-15 00:50:00|68085.7|68065.7|68054.2|68034.2|68087.4|68067.4|68043.1|68028|646
1600131300000|2020-09-15 00:55:00|68054.4|68034.4|68055|68035|68070.7|68050.7|68048.7|68031.6|631
1600131600000|2020-09-15 01:00:00|68054.9|68034.9|68055.6|68035.6|68059.7|68044.5|68047.7|68032.7|640
1600131900000|2020-09-15 01:05:00|68055.7|68035.7|68021.1|68001.1|68055.7|68040.5|68006.3|67992.2|660
1600132200000|2020-09-15 01:10:00|68021.2|68001.2|68015.1|67995.1|68026|68007.6|68015.1|67995.1|507
1600132500000|2020-09-15 01:15:00|68015.2|67995.2|67927.5|67907.5|68017.5|67997.5|67927.3|67907.3|904
1600132800000|2020-09-15 01:20:00|67927.3|67907.3|67917.1|67907.1|67931.6|67911.6|67873.4|67853.4|890
1600133100000|2020-09-15 01:25:00|67917.5|67907.5|67926.4|67906.4|67928.3|67909|67904.8|67888.8|568
1600133400000|2020-09-15 01:30:00|67926.3|67906.3|67914|67904|67932|67919.2|67910.3|67896|886
1600133700000|2020-09-15 01:35:00|67914.2|67904.2|67950.7|67930.7|67952.4|67937|67913.4|67900.1|867
1600134000000|2020-09-15 01:40:00|67950.6|67930.6|67932.7|67922.7|67951.2|67935.6|67917.4|67907.4|812
1600134300000|2020-09-15 01:45:00|67932.4|67922.4|67889.4|67879.4|67949.7|67935.1|67887.2|67874|761
1600134600000|2020-09-15 01:50:00|67889.5|67879.5|67883.9|67863.9|67895.7|67880.8|67863.2|67848.2|889
1600134900000|2020-09-15 01:55:00|67879.8|67869.8|67896.9|67876.9|67902.9|67882.9|67876.6|67858.7|770
1600135200000|2020-09-15 02:00:00|67895.9|67875.9|67911.3|67891.3|67916.7|67897.7|67871.2|67851.2|903
1600135500000|2020-09-15 02:05:00|67911.1|67891.1|67896.7|67886.7|67911.1|67896|67882.9|67867.7|764
1600135800000|2020-09-15 02:10:00|67896.9|67886.9|67872.9|67862.9|67904.8|67894.1|67870.3|67854.6|712
1600136100000|2020-09-15 02:15:00|67872.5|67862.5|67898.4|67888.4|67912.9|67898.3|67869.7|67856.6|785
1600136400000|2020-09-15 02:20:00|67898.6|67888.6|67879.8|67869.8|67905.2|67894.1|67876.9|67862.2|672
1600136700000|2020-09-15 02:25:00|67879.5|67869.5|67894|67884|67903.8|67888.8|67879.5|67869.5|620
1600137000000|2020-09-15 02:30:00|67894.1|67884.1|67912.2|67902.2|67923.8|67908.7|67892.6|67882.6|624
1600137300000|2020-09-15 02:35:00|67912.1|67902.1|67902.4|67892.4|67916.7|67906.7|67902.2|67887.6|471
1600137600000|2020-09-15 02:40:00|67902.5|67892.5|67901.1|67891.1|67909.4|67899.4|67889.2|67879.2|596
1600137900000|2020-09-15 02:45:00|67901.2|67891.2|67894.2|67884.2|67906.6|67894.7|67880.8|67866.1|561
1600138200000|2020-09-15 02:50:00|67894.1|67884.1|67880|67870|67894.2|67884.2|67877.3|67863.9|565
1600138500000|2020-09-15 02:55:00|67880.1|67870.1|67870.4|67860.4|67882.2|67870.4|67851.9|67837.6|717
1600138800000|2020-09-15 03:00:00|67869|67859|67843|67833|67871.5|67859|67833.7|67823.7|784
1600139100000|2020-09-15 03:05:00|67843.6|67833.6|67856.8|67846.8|67862|67852|67843.6|67833.6|694
1600139400000|2020-09-15 03:10:00|67856.9|67846.9|67853.1|67843.1|67866.3|67854.2|67840.5|67830.5|630
1600139700000|2020-09-15 03:15:00|67852.9|67842.9|67855.5|67845.5|67866|67856|67851|67838.8|575
1600140000000|2020-09-15 03:20:00|67855|67845|67857|67847|67864.7|67854.7|67846.4|67836.4|607
1600140300000|2020-09-15 03:25:00|67856.9|67846.9|67841.5|67831.5|67858.1|67848.1|67838.6|67824.9|543
1600140600000|2020-09-15 03:30:00|67841.4|67831.4|67852.2|67842.2|67852.4|67842.4|67835.7|67825.7|520
1600140900000|2020-09-15 03:35:00|67852.3|67842.3|67851.6|67841.6|67855.6|67842.4|67846.8|67835|433
1600141200000|2020-09-15 03:40:00|67851.5|67841.5|67844.7|67834.7|67851.6|67841.6|67837.5|67827.5|416
1600141500000|2020-09-15 03:45:00|67844.6|67834.6|67858.6|67848.6|67865.8|67852.8|67843.3|67833.3|447
1600141800000|2020-09-15 03:50:00|67858.5|67848.5|67851.7|67841.7|67861.4|67851.4|67846.1|67836.1|426
1600142100000|2020-09-15 03:55:00|67852.4|67842.4|67857.6|67847.6|67863.4|67853.4|67851.2|67838.5|397
1600142400000|2020-09-15 04:00:00|67857.4|67847.4|67864|67854|67866|67856|67854.3|67844.3|351
1600142700000|2020-09-15 04:05:00|67863.4|67853.4|67859.7|67849.7|67864.6|67854.6|67851.7|67841.7|423
1600143000000|2020-09-15 04:10:00|67859.6|67849.6|67850.6|67840.6|67859.7|67849.7|67847|67837|329
1600143300000|2020-09-15 04:15:00|67850.8|67840.8|67839.1|67829.1|67853.6|67843.6|67837.7|67827.7|410
1600143600000|2020-09-15 04:20:00|67839.5|67829.5|67837|67827|67844.1|67834.1|67836.4|67826.4|340
1600143900000|2020-09-15 04:25:00|67837.1|67827.1|67837.2|67827.2|67843.7|67833.7|67835.3|67825.3|374
1600144200000|2020-09-15 04:30:00|67837|67827|67837.8|67827.8|67844.7|67832|67834.8|67822.3|372
1600144500000|2020-09-15 04:35:00|67838|67828|67840.9|67830.9|67843.2|67831.9|67835.3|67820.9|297
1600144800000|2020-09-15 04:40:00|67840.8|67830.8|67841.1|67831.1|67848.6|67836.9|67837.7|67825.9|382
1600145100000|2020-09-15 04:45:00|67840.3|67830.3|67840.6|67830.6|67842.8|67832.8|67835.4|67825.4|379
1600145400000|2020-09-15 04:50:00|67840.7|67830.7|67835.5|67825.5|67845.1|67835.1|67832.4|67822.4|330
1600145700000|2020-09-15 04:55:00|67835.3|67825.3|67836.8|67826.8|67838.8|67828.8|67833.7|67823.7|297
1600146000000|2020-09-15 05:00:00|67836.6|67826.6|67801.5|67791.5|67836.6|67826.6|67800.7|67790.7|635
1600146300000|2020-09-15 05:05:00|67801.3|67791.3|67810|67800|67813.6|67803.6|67791.2|67781.2|672
1600146600000|2020-09-15 05:10:00|67809.9|67799.9|67804.5|67794.5|67810.2|67800.2|67784.2|67772.7|563
1600146900000|2020-09-15 05:15:00|67804.3|67794.3|67820.3|67810.3|67824.2|67810.9|67804.3|67794.3|515
1600147200000|2020-09-15 05:20:00|67820.2|67810.2|67809.4|67799.4|67821.2|67811.2|67805.4|67791.9|507
1600147500000|2020-09-15 05:25:00|67809.3|67799.3|67798.5|67788.5|67810.1|67800.1|67798.3|67788.3|496
1600147800000|2020-09-15 05:30:00|67798.3|67788.3|67786.7|67776.7|67799.6|67789.6|67765|67747.7|699
1600148100000|2020-09-15 05:35:00|67786.6|67776.6|67795.9|67785.9|67800.9|67790.9|67786.6|67776.6|535
1600148400000|2020-09-15 05:40:00|67796.1|67786.1|67803.9|67793.9|67808|67798|67793.1|67783.1|576
1600148700000|2020-09-15 05:45:00|67804|67794|67797.3|67787.3|67807.3|67797.3|67792.2|67782.2|489
1600149000000|2020-09-15 05:50:00|67797.1|67787.1|67799.2|67789.2|67802.7|67792.7|67791.5|67781.5|515
1600149300000|2020-09-15 05:55:00|67799.3|67789.3|67783.7|67773.7|67805|67795|67778.9|67768.9|688
1600149600000|2020-09-15 06:00:00|67783.5|67773.5|67816.5|67806.5|67816.9|67806.9|67782.7|67772.7|601
1600149900000|2020-09-15 06:05:00|67816.4|67806.4|67818.5|67808.5|67820.3|67810.3|67802.7|67792.7|566
1600150200000|2020-09-15 06:10:00|67818.9|67808.9|67808.9|67798.9|67822.6|67812.6|67802.7|67792.7|551
1600150500000|2020-09-15 06:15:00|67810.2|67800.2|67798.8|67788.8|67813.9|67803.9|67781|67771|717
1600150800000|2020-09-15 06:20:00|67798.9|67788.9|67753.9|67743.9|67799.9|67789.9|67735.2|67719.4|751
1600151100000|2020-09-15 06:25:00|67753.8|67743.8|67781.1|67771.1|67791.1|67781.1|67751.4|67739.7|770
1600151400000|2020-09-15 06:30:00|67781|67771|67778.5|67768.5|67803.5|67793.5|67778.2|67764.3|681
1600151700000|2020-09-15 06:35:00|67779|67769|67792.4|67782.4|67794.4|67784.4|67775.4|67765.4|512
1600152000000|2020-09-15 06:40:00|67792.5|67782.5|67801.4|67791.4|67804.1|67794.1|67792.1|67782.1|631
1600152300000|2020-09-15 06:45:00|67801.3|67791.3|67825.6|67815.6|67831.9|67821.9|67801.1|67791.1|687
1600152600000|2020-09-15 06:50:00|67825.5|67815.5|67825.2|67815.2|67836.8|67826.8|67823.4|67813.4|624
1600152900000|2020-09-15 06:55:00|67824.7|67814.7|67837.5|67827.5|67856.9|67846.8|67823.5|67813.5|785
1600153200000|2020-09-15 07:00:00|67837.6|67827.6|67836.8|67826.8|67841.2|67829.8|67815.2|67804.3|723
1600153500000|2020-09-15 07:05:00|67836.9|67826.9|67840.1|67830.1|67840.7|67830.7|67826.2|67816.2|614
1600153800000|2020-09-15 07:10:00|67840.3|67830.3|67839.7|67829.7|67848.9|67838.9|67834.7|67824.7|619
1600154100000|2020-09-15 07:15:00|67839.5|67829.5|67834.3|67824.3|67839.5|67829.5|67831|67821|528
1600154400000|2020-09-15 07:20:00|67834.5|67824.5|67822.9|67812.9|67837.6|67827.6|67813.8|67802.2|705
1600154700000|2020-09-15 07:25:00|67822.4|67812.4|67830.6|67820.6|67830.6|67820.6|67819.5|67809.5|636
1600155000000|2020-09-15 07:30:00|67830.7|67820.7|67846.1|67836.1|67849.1|67839.1|67829.1|67819.1|611
1600155300000|2020-09-15 07:35:00|67846.7|67836.7|67841.5|67831.5|67850.2|67840.2|67837.6|67827.6|575
1600155600000|2020-09-15 07:40:00|67841.4|67831.4|67845.7|67835.7|67849.2|67839.2|67839.5|67829.5|513
1600155900000|2020-09-15 07:45:00|67845.8|67835.8|67839.8|67829.8|67854.9|67844.9|67838.5|67828.5|591
1600156200000|2020-09-15 07:50:00|67839.5|67829.5|67841.6|67831.6|67844.6|67834.6|67827|67817|546
1600156500000|2020-09-15 07:55:00|67841.7|67831.7|67813.3|67803.3|67845.9|67835.9|67810.3|67800.3|717
1600156800000|2020-09-15 08:00:00|67813.4|67803.4|67807.5|67797.5|67815.1|67805.1|67801.8|67791.8|763
1600157100000|2020-09-15 08:05:00|67807.4|67797.4|67812.6|67802.6|67813.1|67803.1|67794.4|67784.4|607
1600157400000|2020-09-15 08:10:00|67812.7|67802.7|67805.1|67795.1|67813.8|67803.8|67803.7|67793.7|532
1600157700000|2020-09-15 08:15:00|67805|67795|67816|67806|67819.4|67809.4|67805|67795|507
1600158000000|2020-09-15 08:20:00|67816.1|67806.1|67787.8|67777.8|67817.2|67807.2|67777.5|67767.5|552
1600158300000|2020-09-15 08:25:00|67788.2|67778.2|67765.4|67755.4|67795.1|67785.1|67761.7|67751.7|698
1600158600000|2020-09-15 08:30:00|67765.2|67755.2|67789.3|67779.3|67792.3|67782.3|67765.2|67755.2|635
1600158900000|2020-09-15 08:35:00|67789.2|67779.2|67796.4|67786.4|67801.4|67791.4|67788.9|67778.9|626
1600159200000|2020-09-15 08:40:00|67796.5|67786.5|67778.7|67768.7|67796.5|67786.5|67774.9|67764.9|555
1600159500000|2020-09-15 08:45:00|67778.5|67768.5|67759.5|67749.5|67782.4|67772.4|67757.9|67747.9|549
1600159800000|2020-09-15 08:50:00|67759.6|67749.6|67742.4|67732.4|67763.8|67753.8|67737.1|67727.1|581
1600160100000|2020-09-15 08:55:00|67742.1|67732.1|67754.2|67744.2|67758.5|67748.5|67740.8|67730.8|517
1600160400000|2020-09-15 09:00:00|67754.6|67744.6|67742.4|67732.4|67759.9|67749.9|67733.7|67723.7|712
1600160700000|2020-09-15 09:05:00|67742.5|67732.5|67730.6|67720.6|67742.6|67732.6|67723.3|67713.3|654
1600161000000|2020-09-15 09:10:00|67730.8|67720.8|67717.1|67707.1|67730.9|67720.9|67715|67705|658
1600161300000|2020-09-15 09:15:00|67718.2|67708.2|67730.4|67720.4|67738.4|67728.4|67714.9|67704.9|586
1600161600000|2020-09-15 09:20:00|67730.5|67720.5|67724.6|67714.6|67745.9|67735.9|67720|67710|592
1600161900000|2020-09-15 09:25:00|67724.5|67714.5|67730.5|67720.5|67733.3|67723.3|67722.3|67712.3|536
1600162200000|2020-09-15 09:30:00|67731.3|67721.3|67734.6|67724.6|67742.3|67732.3|67730.6|67720.6|505
1600162500000|2020-09-15 09:35:00|67735.3|67725.3|67730|67720|67736.7|67726.7|67726.5|67716.5|473
1600162800000|2020-09-15 09:40:00|67731.8|67721.8|67731.2|67721.2|67739.2|67729.2|67725.7|67715.7|543
1600163100000|2020-09-15 09:45:00|67731.3|67721.3|67755|67745|67755|67745|67731.3|67721.3|539
1600163400000|2020-09-15 09:50:00|67755.4|67745.4|67768.6|67758.6|67789.9|67776.1|67748.4|67738.4|617
1600163700000|2020-09-15 09:55:00|67768.5|67758.5|67775.4|67765.4|67783.3|67773.3|67764.8|67753.9|508
1600164000000|2020-09-15 10:00:00|67775.2|67765.2|67767.6|67757.6|67787.4|67777.4|67767.1|67755.6|537
1600164300000|2020-09-15 10:05:00|67767.3|67757.3|67762.3|67752.3|67772.3|67762.3|67761.9|67751.9|378
1600164600000|2020-09-15 10:10:00|67762.2|67752.2|67759.9|67749.9|67768|67758|67759.5|67749.5|438
1600164900000|2020-09-15 10:15:00|67762.7|67742.7|67744.2|67734.2|67766.7|67754.7|67739.5|67721.5|571
1600165200000|2020-09-15 10:20:00|67744.1|67734.1|67735.5|67725.5|67751.3|67736.7|67731.2|67720.8|663
1600165500000|2020-09-15 10:25:00|67735.6|67725.6|67738.9|67728.9|67747.7|67737.7|67734.6|67724.6|525
1600165800000|2020-09-15 10:30:00|67739|67729|67742.4|67732.4|67745.2|67733.5|67729.8|67719.8|525
1600166100000|2020-09-15 10:35:00|67742.1|67732.1|67734.8|67724.8|67742.1|67732.1|67729|67716.5|473
1600166400000|2020-09-15 10:40:00|67734.9|67724.9|67736.7|67726.7|67741.9|67729.5|67724.2|67714.2|455
1600166700000|2020-09-15 10:45:00|67736.5|67726.5|67727|67717|67750.1|67735.4|67726|67716|342
1600167000000|2020-09-15 10:50:00|67727.3|67717.3|67715.6|67705.6|67737.1|67722.8|67714.5|67698.3|430
1600167300000|2020-09-15 10:55:00|67715.3|67705.3|67696.2|67686.2|67720.4|67705.4|67693.9|67678.9|680
1600167600000|2020-09-15 11:00:00|67696.4|67686.4|67703.1|67693.1|67712.2|67697.9|67688.7|67673.9|648
1600167900000|2020-09-15 11:05:00|67701.2|67691.2|67702.8|67692.8|67707.1|67695.2|67694.3|67678.6|622
1600168200000|2020-09-15 11:10:00|67702.6|67692.6|67684.9|67664.9|67704.2|67693.2|67666.8|67651.5|553
1600168500000|2020-09-15 11:15:00|67685|67665|67696|67686|67703|67687.3|67680.3|67664.8|532
1600168800000|2020-09-15 11:20:00|67696.1|67686.1|67711.1|67701.1|67722.9|67704.2|67689.9|67678.3|515
1600169100000|2020-09-15 11:25:00|67711|67701|67711.6|67701.6|67730|67716.2|67706.7|67690.5|730
1600169400000|2020-09-15 11:30:00|67711.7|67701.7|67704|67694|67719.4|67705.8|67700.1|67690.1|532
1600169700000|2020-09-15 11:35:00|67704.2|67694.2|67713.1|67703.1|67717.9|67703.4|67700.5|67688.2|544
1600170000000|2020-09-15 11:40:00|67713.3|67703.3|67725.7|67715.7|67729.6|67715.7|67710|67700|499
1600170300000|2020-09-15 11:45:00|67725.6|67715.6|67726.7|67716.7|67736.7|67720.6|67718.6|67708.6|514
1600170600000|2020-09-15 11:50:00|67726.6|67716.6|67725.9|67715.9|67751.7|67736.9|67722.6|67707.9|614
1600170900000|2020-09-15 11:55:00|67725.3|67715.3|67735.7|67725.7|67741|67727.6|67718.7|67703.9|599
1600171200000|2020-09-15 12:00:00|67735.5|67725.5|67737.7|67727.7|67739.4|67729.4|67725.2|67715.2|604
1600171500000|2020-09-15 12:05:00|67738.4|67728.4|67736.8|67726.8|67740.9|67730.9|67726.6|67714.7|686
1600171800000|2020-09-15 12:10:00|67736.7|67726.7|67729.9|67719.9|67741.5|67729|67724.9|67710.3|706
1600172100000|2020-09-15 12:15:00|67729.8|67719.8|67737|67727|67738.2|67728.2|67726.1|67716.1|569
1600172400000|2020-09-15 12:20:00|67736.9|67726.9|67750.8|67740.8|67752.7|67740.8|67735.2|67725.2|577
1600172700000|2020-09-15 12:25:00|67750.7|67740.7|67750.1|67730.1|67756.2|67741.6|67744.4|67728.5|470
1600173000000|2020-09-15 12:30:00|67750.3|67730.3|67745.9|67735.9|67754.6|67740.6|67740.4|67730.2|484
1600173300000|2020-09-15 12:35:00|67745.8|67735.8|67746.7|67736.7|67748.8|67738.7|67741.9|67727.5|487
1600173600000|2020-09-15 12:40:00|67746.5|67736.5|67739.5|67729.5|67748.8|67738.6|67738.3|67724.5|493
1600173900000|2020-09-15 12:45:00|67739.8|67729.8|67749.3|67739.3|67757.6|67747.6|67738.2|67728.2|612
1600174200000|2020-09-15 12:50:00|67748.9|67738.9|67749.1|67739.1|67756|67746|67748.6|67738.6|617
1600174500000|2020-09-15 12:55:00|67748.8|67738.8|67756.6|67746.6|67760.1|67747.7|67746.8|67736.8|597
1600174800000|2020-09-15 13:00:00|67756.5|67746.5|67743.1|67733.1|67763.3|67753.3|67742.8|67727.5|611
1600175100000|2020-09-15 13:05:00|67743.4|67733.4|67748.3|67738.3|67751.4|67739.6|67742.7|67729.2|436
1600175400000|2020-09-15 13:10:00|67748|67738|67748.6|67728.6|67750|67738.9|67743.7|67728.2|372
1600175700000|2020-09-15 13:15:00|67748.9|67728.9|67735.3|67725.3|67750.9|67736.1|67734|67720.7|511
1600176000000|2020-09-15 13:20:00|67736|67726|67747.8|67737.8|67748.4|67738.4|67735.9|67725.9|540
1600176300000|2020-09-15 13:25:00|67747.9|67737.9|67754.1|67744.1|67758.1|67746.9|67745.2|67732.5|572
1600176600000|2020-09-15 13:30:00|67754|67744|67747.8|67737.8|67755|67745|67738.8|67728.8|611
1600176900000|2020-09-15 13:35:00|67747.9|67737.9|67744.7|67734.7|67750|67740|67740.8|67729.2|657
1600177200000|2020-09-15 13:40:00|67744.8|67734.8|67733.7|67723.7|67748.8|67735|67731.3|67716.8|560
1600177500000|2020-09-15 13:45:00|67733.9|67723.9|67759.9|67749.9|67763.3|67750.2|67730.8|67720.8|688
1600177800000|2020-09-15 13:50:00|67759.7|67749.7|67776.7|67766.7|67780.2|67770.2|67759.7|67749.7|867
1600178100000|2020-09-15 13:55:00|67777.2|67767.2|67766.1|67756.1|67783.4|67772.3|67766.1|67756.1|790
1600178400000|2020-09-15 14:00:00|67766.2|67756.2|67783.9|67773.9|67813|67793|67766.1|67756.1|848
1600178700000|2020-09-15 14:05:00|67784|67774|67799.6|67789.6|67804.3|67789.8|67780.2|67765.4|782
1600179000000|2020-09-15 14:10:00|67799.3|67789.3|67804.1|67794.1|67822.2|67807.9|67795.7|67780.5|841
1600179300000|2020-09-15 14:15:00|67804.3|67794.3|67797.2|67787.2|67807.5|67797.5|67793.7|67781.7|667
1600179600000|2020-09-15 14:20:00|67797.1|67787.1|67819|67799|67822.6|67808.4|67797.1|67784.2|698
1600179900000|2020-09-15 14:25:00|67818.8|67798.8|67810.1|67800.1|67819|67807.1|67809.6|67796|653
1600180200000|2020-09-15 14:30:00|67810.2|67800.2|67814.1|67804.1|67823.9|67808.8|67809.9|67797|623
1600180500000|2020-09-15 14:35:00|67813.9|67803.9|67807.9|67797.9|67817.3|67804.2|67793|67783|680
1600180800000|2020-09-15 14:40:00|67808.2|67798.2|67814.3|67804.3|67816.3|67806.3|67803.8|67789.6|688
1600181100000|2020-09-15 14:45:00|67814.2|67804.2|67798.8|67788.8|67814.2|67804.2|67797.8|67787.8|557
1600181400000|2020-09-15 14:50:00|67799|67789|67791|67771|67799.9|67789.9|67779.9|67765.4|648
1600181700000|2020-09-15 14:55:00|67786.3|67776.3|67798.4|67788.4|67806.8|67796.4|67784.8|67769.9|660
1600182000000|2020-09-15 15:00:00|67798.2|67788.2|67804.5|67794.5|67809.6|67797.8|67797.2|67786|655
1600182300000|2020-09-15 15:05:00|67804.6|67794.6|67795.8|67785.8|67808|67797.5|67793.8|67780.8|665
1600182600000|2020-09-15 15:10:00|67795.7|67785.7|67795.7|67785.7|67800.6|67790.6|67790.9|67777.2|576
1600182900000|2020-09-15 15:15:00|67795.5|67785.5|67798.6|67788.6|67805.9|67792.6|67793|67778.9|569
1600183200000|2020-09-15 15:20:00|67798.7|67788.7|67801.2|67791.2|67806.4|67791.2|67793.1|67778.1|510
1600183500000|2020-09-15 15:25:00|67800.9|67790.9|67817.6|67797.6|67818|67804.7|67793.3|67782.9|614
1600183800000|2020-09-15 15:30:00|67817.4|67797.4|67804.7|67794.7|67817.5|67801.4|67804.6|67790.2|495
1600184100000|2020-09-15 15:35:00|67804.9|67794.9|67807.7|67797.7|67813.1|67799.3|67803.1|67789.1|469
1600184400000|2020-09-15 15:40:00|67807.8|67797.8|67801.1|67791.1|67809.2|67798.1|67800.2|67786.7|496
1600184700000|2020-09-15 15:45:00|67800.4|67790.4|67808.3|67798.3|67816.4|67803.6|67799.7|67789.7|472
1600185000000|2020-09-15 15:50:00|67808.5|67798.5|67808.4|67798.4|67816.9|67801.8|67803.8|67789|460
1600185300000|2020-09-15 15:55:00|67808.5|67798.5|67815.7|67805.7|67823.3|67808.1|67805.2|67791|432
1600185600000|2020-09-15 16:00:00|67815.8|67805.8|67801.9|67791.9|67816.2|67805.8|67801.1|67786.5|493
1600185900000|2020-09-15 16:05:00|67802|67792|67804.6|67794.6|67809.3|67795.4|67795.6|67780.7|466
1600186200000|2020-09-15 16:10:00|67804.3|67794.3|67799.8|67789.8|67809.6|67795.3|67799.6|67784.9|478
1600186500000|2020-09-15 16:15:00|67800|67790|67802.3|67792.3|67809.5|67795.4|67798.9|67784.8|427
1600186800000|2020-09-15 16:20:00|67802.2|67792.2|67797.1|67787.1|67809.8|67795.2|67796.8|67782|328
1600187100000|2020-09-15 16:25:00|67797|67787|67798.7|67788.7|67804.6|67790.4|67792|67778.3|485
1600187400000|2020-09-15 16:30:00|67799|67789|67790.7|67780.7|67804.3|67789|67790.6|67775.7|499
1600187700000|2020-09-15 16:35:00|67790.8|67780.8|67786.8|67776.8|67795.3|67780.8|67783.6|67772.7|449
1600188000000|2020-09-15 16:40:00|67786.6|67776.6|67779.5|67759.5|67790.2|67776.9|67774.4|67759.5|439
1600188300000|2020-09-15 16:45:00|67777.7|67757.7|67769.8|67759.8|67778.3|67763.8|67769.5|67755.9|376
1600188600000|2020-09-15 16:50:00|67769.7|67759.7|67779.9|67769.9|67784.5|67770.2|67769.7|67756.6|432
1600188900000|2020-09-15 16:55:00|67780|67770|67791.4|67781.4|67803.6|67789.6|67779.2|67764.7|565
1600189200000|2020-09-15 17:00:00|67792.2|67782.2|67789|67779|67796.9|67783.9|67784.1|67773.3|419
1600189500000|2020-09-15 17:05:00|67788.9|67778.9|67781|67771|67792.2|67778.9|67778.5|67763.5|371
1600189800000|2020-09-15 17:10:00|67785.8|67765.8|67776.4|67766.4|67786.8|67772.1|67775.2|67761.4|330
1600190100000|2020-09-15 17:15:00|67776.3|67766.3|67776|67766|67784.4|67770.1|67774.4|67760|391
1600190400000|2020-09-15 17:20:00|67781|67761|67781|67771|67788.4|67773.4|67774.8|67760.6|370
1600190700000|2020-09-15 17:25:00|67781.2|67771.2|67784.5|67764.5|67785.9|67771.3|67777.4|67762.6|321
1600191000000|2020-09-15 17:30:00|67784.6|67764.6|67790.9|67770.9|67792.8|67777.6|67779.4|67764.3|352
1600191300000|2020-09-15 17:35:00|67791|67771|67789.2|67779.2|67795|67779.9|67785.7|67770.8|333
1600191600000|2020-09-15 17:40:00|67789.1|67779.1|67795|67775|67797.4|67780.5|67788.3|67772.7|394
1600191900000|2020-09-15 17:45:00|67794.8|67774.8|67790.3|67770.3|67799.2|67782.7|67784.7|67768.5|396
1600192200000|2020-09-15 17:50:00|67790.2|67770.2|67785.6|67775.6|67792|67776.2|67782.8|67767.2|358
1600192500000|2020-09-15 17:55:00|67785.5|67775.5|67798.4|67778.4|67799.2|67783.9|67785|67770.8|423
1600192800000|2020-09-15 18:00:00|67798.5|67778.5|67802.7|67782.7|67807.2|67791.5|67791.7|67775.3|530
1600193100000|2020-09-15 18:05:00|67803.2|67783.2|67801.2|67791.2|67807.2|67791.8|67796.3|67780|552
1600193400000|2020-09-15 18:10:00|67801.1|67791.1|67810.1|67790.1|67810.7|67795.6|67799.9|67785.1|446
1600193700000|2020-09-15 18:15:00|67808.7|67788.7|67811|67791|67811.4|67796.5|67804.6|67788.7|415
1600194000000|2020-09-15 18:20:00|67811.1|67791.1|67794.4|67784.4|67811.2|67795.9|67793.6|67778.8|439
1600194300000|2020-09-15 18:25:00|67794.3|67784.3|67807.6|67787.6|67807.6|67795.4|67793.3|67779.8|418
1600194600000|2020-09-15 18:30:00|67807.7|67787.7|67812|67792|67815.9|67801|67802.5|67787.5|400
1600194900000|2020-09-15 18:35:00|67811.9|67791.9|67802.5|67792.5|67812.4|67795.8|67802.1|67787.5|324
1600195200000|2020-09-15 18:40:00|67802.6|67792.6|67801.2|67791.2|67807.9|67793.9|67799.9|67784.9|351
1600195500000|2020-09-15 18:45:00|67801.1|67791.1|67799.4|67789.4|67806.6|67791.8|67799.3|67784.9|306
1600195800000|2020-09-15 18:50:00|67799.7|67789.7|67809.4|67789.4|67809.5|67794.4|67798|67785.6|317
1600196100000|2020-09-15 18:55:00|67809.1|67789.1|67798.6|67788.6|67810|67795.1|67798.4|67785.6|424
1600196400000|2020-09-15 19:00:00|67798.3|67788.3|67809.3|67789.3|67809.3|67794.1|67798.3|67783.2|527
1600196700000|2020-09-15 19:05:00|67809|67789|67809.5|67799.5|67819.5|67802.7|67807.2|67788.5|453
1600197000000|2020-09-15 19:10:00|67809.7|67799.7|67816.3|67806.3|67824|67808.3|67809.5|67794.8|344
1600197300000|2020-09-15 19:15:00|67816.2|67806.2|67819.3|67799.3|67821.4|67806.3|67813|67797.5|269
1600197600000|2020-09-15 19:20:00|67819.2|67799.2|67819.1|67799.1|67820|67804.3|67811.2|67795.3|279
1600197900000|2020-09-15 19:25:00|67819|67799|67814|67794|67819.2|67803.4|67809.5|67792.9|376
1600198200000|2020-09-15 19:30:00|67814.1|67794.1|67820.3|67800.3|67821.5|67805.9|67811.7|67793.8|329
1600198500000|2020-09-15 19:35:00|67820.6|67800.6|67818.1|67798.1|67821.9|67806.5|67812.8|67797.7|354
1600198800000|2020-09-15 19:40:00|67817.9|67797.9|67809.4|67799.4|67818.5|67803.4|67808.8|67793.3|329
1600199100000|2020-09-15 19:45:00|67809.3|67799.3|67797.1|67787.1|67814|67800|67797|67781.9|338
1600199400000|2020-09-15 19:50:00|67797|67787|67797|67777|67802.9|67788.1|67792.2|67776.1|290
1600199700000|2020-09-15 19:55:00|67797.1|67777.1|67800.8|67780.8|67801.6|67786.1|67792.1|67776.5|247
1600200000000|2020-09-15 20:00:00|67800.6|67780.6|67800.8|67780.8|67801.6|67786.5|67795.9|67780|138
1600200300000|2020-09-15 20:05:00|67800.7|67780.7|67799.1|67779.1|67801.2|67786.3|67792.6|67775.7|230
1600200600000|2020-09-15 20:10:00|67799|67779|67802.2|67782.2|67803|67787.6|67797.4|67778.6|150
1600200900000|2020-09-15 20:15:00|67802.1|67782.1|67795.1|67785.1|67803.5|67785.3|67795.1|67779.2|199
1600201200000|2020-09-15 20:20:00|67800.1|67780.1|67804.7|67784.7|67805.3|67790|67795|67779.5|192
1600201500000|2020-09-15 20:25:00|67804.8|67784.8|67806.1|67786.1|67807.6|67789.8|67799.7|67784.6|138
1600201800000|2020-09-15 20:30:00|67805.8|67785.8|67806.8|67786.8|67807.9|67787.9|67805.8|67785.8|141
1600202100000|2020-09-15 20:35:00|67806.6|67786.6|67806.5|67786.5|67807.3|67787.3|67806.2|67786.2|161
1600202400000|2020-09-15 20:40:00|67806.6|67786.6|67807.6|67787.6|67809|67789|67804.8|67784.8|225
1600202700000|2020-09-15 20:45:00|67807.5|67787.5|67801.3|67781.3|67807.5|67787.5|67800.1|67780.1|242
1600203000000|2020-09-15 20:50:00|67801.2|67781.2|67802.3|67782.3|67804|67784|67798.2|67778.2|237
1600203300000|2020-09-15 20:55:00|67803.2|67783.2|67812.5|67792.5|67823|67795.6|67801.8|67781.8|358
1600203600000|2020-09-15 21:00:00|67812.7|67792.7|67809.1|67768.3|67826.2|67793.3|67806.9|67751.1|63
1600203900000|2020-09-15 21:05:00|67822.8|67752.3|67820.4|67756.4|67831.6|67770.5|67814.9|67745|109
1600204200000|2020-09-15 21:10:00|67823.3|67756.8|67818.2|67749.8|67828.9|67759|67817|67747.2|127
1600204500000|2020-09-15 21:15:00|67818.4|67752|67820.1|67759.2|67835.2|67761.6|67816.1|67746.8|112
1600204800000|2020-09-15 21:20:00|67820.3|67757.2|67819.9|67752.1|67835.2|67761.6|67815.8|67745.1|102
1600205100000|2020-09-15 21:25:00|67820|67752.5|67820.4|67757.1|67831.8|67760.2|67817.4|67747.2|104
1600205400000|2020-09-15 21:30:00|67816.3|67757.6|67816.1|67796.1|67834|67797.1|67813.5|67757.6|317
1600205700000|2020-09-15 21:35:00|67816.6|67796.6|67814.1|67765.8|67825.2|67797.6|67811.3|67759.8|204
1600206000000|2020-09-15 21:40:00|67815.2|67765|67817.8|67765.9|67826.2|67768|67813|67755.5|145
1600206300000|2020-09-15 21:45:00|67817.2|67766|67820.5|67759.5|67837.5|67767.6|67813|67753|130
1600206600000|2020-09-15 21:50:00|67820.1|67760.1|67816.7|67760.8|67823.3|67769.6|67812.4|67750.1|217
1600206900000|2020-09-15 21:55:00|67823.8|67759.9|67820.7|67762.9|67831.4|67772.9|67813.1|67748.7|249
1600207200000|2020-09-15 22:00:00|67817.2|67762.4|67815.4|67765.7|67823.1|67771.8|67810.6|67753.2|378
1600207500000|2020-09-15 22:05:00|67813.2|67764.2|67810.9|67767.6|67819.4|67772.5|67808.9|67760.2|321
1600207800000|2020-09-15 22:10:00|67810.8|67767.7|67812.4|67771.5|67815.9|67773.6|67808.8|67764.6|308
1600208100000|2020-09-15 22:15:00|67810.3|67773.4|67809.4|67771.6|67812.5|67776.1|67805.8|67767|287
1600208400000|2020-09-15 22:20:00|67811|67769.3|67809.5|67773.7|67816.3|67777.1|67808|67764.5|311
1600208700000|2020-09-15 22:25:00|67810.1|67773.6|67814.2|67777.4|67817.6|67781.3|67808.8|67772.2|398
1600209000000|2020-09-15 22:30:00|67815.2|67776.6|67812.2|67776.5|67816.3|67784.3|67808.3|67770.7|396
1600209300000|2020-09-15 22:35:00|67812.5|67776.6|67813.6|67777.3|67817.3|67782.4|67809.8|67773.8|428
1600209600000|2020-09-15 22:40:00|67813.3|67777.1|67812.9|67770.6|67815.5|67787.6|67807.6|67765.5|314
1600209900000|2020-09-15 22:45:00|67811.8|67769.6|67811.9|67779.2|67814.7|67781.1|67808.2|67767.9|460
1600210200000|2020-09-15 22:50:00|67812.1|67779.3|67811.8|67776.1|67816.1|67785.3|67805.1|67771.5|423
1600210500000|2020-09-15 22:55:00|67811.4|67777.4|67814.8|67784.3|67817.1|67793.5|67808.8|67774.2|387
1600210800000|2020-09-15 23:00:00|67810.2|67790.2|67809.4|67789.4|67811.1|67790.7|67805.3|67779.4|484
1600211100000|2020-09-15 23:05:00|67809.6|67789.6|67804.8|67784.8|67811.7|67791.7|67800.9|67780.9|276
1600211400000|2020-09-15 23:10:00|67805.6|67785.6|67813.5|67793.5|67816.1|67796.1|67804.6|67784.6|341
1600211700000|2020-09-15 23:15:00|67813.4|67793.4|67814.4|67794.4|67815.7|67795.7|67810|67790|296
1600212000000|2020-09-15 23:20:00|67814.3|67794.3|67813.6|67793.6|67816.3|67796.3|67809.4|67789.4|392
1600212300000|2020-09-15 23:25:00|67814|67794|67816.5|67796.5|67818.7|67798.7|67812.8|67792.8|424
1600212600000|2020-09-15 23:30:00|67816.3|67796.3|67814.8|67794.8|67818.2|67798.2|67813.8|67793.8|376
1600212900000|2020-09-15 23:35:00|67814.9|67794.9|67816.2|67796.2|67818.1|67798.1|67812.1|67792.1|326
1600213200000|2020-09-15 23:40:00|67816.1|67796.1|67815.5|67795.5|67817.6|67797.6|67814.1|67794.1|288
1600213500000|2020-09-15 23:45:00|67815|67795|67822.6|67802.6|67823.1|67803.1|67814|67794|407
1600213800000|2020-09-15 23:50:00|67822.4|67802.4|67819.3|67799.3|67828.6|67808.6|67815.8|67795.8|465
1600214100000|2020-09-15 23:55:00|67819.8|67799.8|67817.6|67797.6|67822.7|67802.7|67813|67793|467
1600214400000|2020-09-16 00:00:00|67818.1|67798.1|67820.4|67800.4|67831|67811|67810.9|67790.9|819
1600214700000|2020-09-16 00:05:00|67820.2|67800.2|67830.8|67810.8|67839|67819|67819.7|67799.7|752
1600215000000|2020-09-16 00:10:00|67830.9|67810.9|67846.8|67826.8|67854|67834|67827.9|67807.9|611
1600215300000|2020-09-16 00:15:00|67846.7|67826.7|67841.2|67821.2|67854.1|67834.1|67839.6|67819.6|643
1600215600000|2020-09-16 00:20:00|67841.1|67821.1|67838.1|67818.1|67844.5|67824.5|67831.5|67811.5|474
1600215900000|2020-09-16 00:25:00|67837.9|67817.9|67832.5|67812.5|67838.8|67818.8|67831.2|67811.2|482
1600216200000|2020-09-16 00:30:00|67832.1|67812.1|67842.2|67822.2|67843.3|67823.3|67823.4|67807.1|719
1600216500000|2020-09-16 00:35:00|67842.3|67822.3|67834.9|67814.9|67842.8|67822.8|67827.6|67807.6|654
1600216800000|2020-09-16 00:40:00|67835.1|67815.1|67844.5|67824.5|67846.7|67826.7|67834.9|67814.9|645
1600217100000|2020-09-16 00:45:00|67844.4|67824.4|67845.4|67825.4|67846.9|67829.3|67839.3|67820.3|621
1600217400000|2020-09-16 00:50:00|67845.3|67825.3|67847.3|67827.3|67851.7|67832.6|67837.7|67822.5|698
1600217700000|2020-09-16 00:55:00|67847.4|67827.4|67851.8|67831.8|67855.1|67839.9|67843.5|67827.4|500
1600218000000|2020-09-16 01:00:00|67851.7|67831.7|67868.2|67848.2|67872.1|67852.1|67846.5|67828.5|660
1600218300000|2020-09-16 01:05:00|67868.5|67848.5|67852.4|67832.4|67871.4|67854.5|67851.5|67831.5|743
1600218600000|2020-09-16 01:10:00|67852.3|67832.3|67849.5|67829.5|67865.3|67845.3|67847.5|67828.8|590
1600218900000|2020-09-16 01:15:00|67848.9|67828.9|67822.5|67802.5|67852.8|67832.8|67814.4|67794.4|808
1600219200000|2020-09-16 01:20:00|67823|67803|67798.9|67788.9|67823.6|67806.8|67783.7|67767.6|765
1600219500000|2020-09-16 01:25:00|67798.8|67788.8|67792|67772|67806.3|67792.3|67780.8|67765.9|688
1600219800000|2020-09-16 01:30:00|67792.2|67772.2|67749.4|67729.4|67793.1|67779.6|67738.2|67721.2|835
1600220100000|2020-09-16 01:35:00|67749.3|67729.3|67752.3|67732.3|67759.8|67745.1|67733.5|67718.6|899
1600220400000|2020-09-16 01:40:00|67752.8|67732.8|67731.1|67721.1|67754.5|67739.2|67725|67708.8|724
1600220700000|2020-09-16 01:45:00|67731|67721|67723.7|67713.7|67735.6|67722.3|67711.3|67695.8|799
1600221000000|2020-09-16 01:50:00|67723.9|67713.9|67727.7|67717.7|67740.2|67726.6|67723.3|67713.3|687
1600221300000|2020-09-16 01:55:00|67727.6|67717.6|67676.9|67666.9|67733|67720.1|67676.9|67661.5|844
1600221600000|2020-09-16 02:00:00|67676.8|67666.8|67672.2|67662.2|67689.6|67679.6|67654.9|67644.9|881
1600221900000|2020-09-16 02:05:00|67672.3|67662.3|67712.2|67702.2|67726|67710.8|67671.7|67660.8|821
1600222200000|2020-09-16 02:10:00|67712.1|67702.1|67696.9|67686.9|67736.9|67721.8|67696.5|67682.4|803
1600222500000|2020-09-16 02:15:00|67697|67687|67707.8|67697.8|67714.2|67699.9|67691.9|67681.9|686
1600222800000|2020-09-16 02:20:00|67708.1|67698.1|67707.7|67697.7|67718.9|67708.9|67705.3|67695.3|535
1600223100000|2020-09-16 02:25:00|67707.5|67697.5|67695.8|67685.8|67711.1|67701.1|67693.8|67683.8|606
1600223400000|2020-09-16 02:30:00|67696.1|67686.1|67699.7|67689.7|67704.3|67694.3|67694.9|67684.9|530
1600223700000|2020-09-16 02:35:00|67699.8|67689.8|67689.6|67679.6|67700.1|67690.1|67682.4|67672.4|579
1600224000000|2020-09-16 02:40:00|67689.7|67679.7|67704.1|67694.1|67705.1|67695.1|67687.9|67677.9|468
1600224300000|2020-09-16 02:45:00|67704|67694|67728.6|67718.6|67728.6|67718.6|67703.6|67693.6|449
1600224600000|2020-09-16 02:50:00|67730.2|67720.2|67719.9|67709.9|67736.8|67724|67712.4|67702.4|631
1600224900000|2020-09-16 02:55:00|67720.3|67710.3|67703.7|67693.7|67720.6|67710.6|67698|67688|609
1600225200000|2020-09-16 03:00:00|67703.6|67693.6|67680.8|67670.8|67706.8|67694|67678.3|67668.3|665
1600225500000|2020-09-16 03:05:00|67681.1|67671.1|67675.7|67665.7|67686.8|67676.8|67673|67662.1|680
1600225800000|2020-09-16 03:10:00|67675.6|67665.6|67668.7|67658.7|67679|67665.8|67663.9|67653.9|507
1600226100000|2020-09-16 03:15:00|67668.9|67658.9|67681.9|67671.9|67682.9|67672.9|67661.7|67651.7|599
1600226400000|2020-09-16 03:20:00|67682|67672|67695.7|67685.7|67696.5|67686.5|67681|67671|503
1600226700000|2020-09-16 03:25:00|67695.6|67685.6|67696.8|67686.8|67698.9|67688.9|67689.3|67679.3|511
1600227000000|2020-09-16 03:30:00|67696.5|67686.5|67699.3|67689.3|67701.9|67691.9|67691.8|67681.8|425
1600227300000|2020-09-16 03:35:00|67699.4|67689.4|67720|67710|67721.7|67711.7|67697.7|67687.7|580
1600227600000|2020-09-16 03:40:00|67719.9|67709.9|67723|67713|67725.8|67715.8|67717.5|67707.5|448
1600227900000|2020-09-16 03:45:00|67722.8|67712.8|67718|67708|67728.4|67718.4|67714.2|67704.2|395
1600228200000|2020-09-16 03:50:00|67717.9|67707.9|67718.5|67708.5|67721.2|67711.2|67710.7|67700.7|439
1600228500000|2020-09-16 03:55:00|67717.9|67707.9|67723.2|67713.2|67723.2|67713.2|67715.2|67705.2|328
1600228800000|2020-09-16 04:00:00|67723.3|67713.3|67719.4|67709.4|67723.3|67713.3|67715.1|67705.1|281
1600229100000|2020-09-16 04:05:00|67719.3|67709.3|67722.8|67712.8|67724|67714|67718.2|67708.2|277
1600229400000|2020-09-16 04:10:00|67722.9|67712.9|67720|67710|67723.3|67713.3|67714.3|67704.3|301
1600229700000|2020-09-16 04:15:00|67720.2|67710.2|67725.7|67715.7|67727.2|67717.2|67720.1|67710.1|356
1600230000000|2020-09-16 04:20:00|67726|67716|67725.1|67715.1|67727.1|67717.1|67723.5|67713.5|242
1600230300000|2020-09-16 04:25:00|67725.4|67715.4|67726.8|67716.8|67731.4|67718.8|67724.2|67711.4|350
1600230600000|2020-09-16 04:30:00|67726.9|67716.9|67725.5|67715.5|67729.4|67719.4|67723.9|67713.9|274
1600230900000|2020-09-16 04:35:00|67725.6|67715.6|67725|67715|67729.3|67719.3|67724.3|67714.3|227
1600231200000|2020-09-16 04:40:00|67724.9|67714.9|67723.8|67713.8|67729|67719|67723.1|67713.1|291
1600231500000|2020-09-16 04:45:00|67723.9|67713.9|67724.5|67714.5|67725.8|67715.8|67722.1|67712.1|290
1600231800000|2020-09-16 04:50:00|67724.4|67714.4|67724.1|67714.1|67724.9|67714.9|67724.1|67714.1|188
1600232100000|2020-09-16 04:55:00|67724.3|67714.3|67727.6|67717.6|67728.1|67718.1|67723.1|67713.1|229
1600232400000|2020-09-16 05:00:00|67727.5|67717.5|67717.6|67707.6|67730.4|67720.4|67716|67706|500
1600232700000|2020-09-16 05:05:00|67717.4|67707.4|67710.5|67700.5|67723.1|67713.1|67709.1|67699.1|445
1600233000000|2020-09-16 05:10:00|67710.4|67700.4|67709.1|67699.1|67711.7|67701.7|67706|67696|408
1600233300000|2020-09-16 05:15:00|67709.3|67699.3|67713|67703|67713.6|67703.6|67706.6|67696.6|403
1600233600000|2020-09-16 05:20:00|67712.9|67702.9|67712|67702|67714.3|67704.3|67710.3|67700.3|391
1600233900000|2020-09-16 05:25:00|67711.8|67701.8|67711.8|67701.8|67713.9|67703.9|67710.8|67700.8|367
1600234200000|2020-09-16 05:30:00|67711.9|67701.9|67708.5|67698.5|67712|67702|67700.8|67690.8|423
1600234500000|2020-09-16 05:35:00|67708.7|67698.7|67707.8|67697.8|67708.7|67698.7|67705.2|67695.2|341
1600234800000|2020-09-16 05:40:00|67707.7|67697.7|67722|67712|67722|67712|67707.4|67697.4|475
1600235100000|2020-09-16 05:45:00|67722.1|67712.1|67717.6|67707.6|67729|67719|67715.5|67705.5|545
1600235400000|2020-09-16 05:50:00|67717.7|67707.7|67722.5|67712.5|67724.9|67714.9|67717.6|67707.6|462
1600235700000|2020-09-16 05:55:00|67722.6|67712.6|67695.8|67685.8|67723.7|67713.7|67688.2|67678.2|539
1600236000000|2020-09-16 06:00:00|67696.1|67686.1|67708.2|67698.2|67708.2|67698.2|67692.4|67682.4|508
1600236300000|2020-09-16 06:05:00|67707.9|67697.9|67708.4|67698.4|67710.5|67700.5|67701.6|67691.6|499
1600236600000|2020-09-16 06:10:00|67708.3|67698.3|67721.6|67711.6|67727|67717|67708|67698|557
1600236900000|2020-09-16 06:15:00|67721.7|67711.7|67712.4|67702.4|67724.2|67714.2|67708.3|67698.3|418
1600237200000|2020-09-16 06:20:00|67712.3|67702.3|67700.8|67690.8|67718.9|67708.9|67694.9|67684.9|628
1600237500000|2020-09-16 06:25:00|67700.6|67690.6|67700.5|67690.5|67708.1|67698.1|67699.2|67689.2|578
1600237800000|2020-09-16 06:30:00|67700.4|67690.4|67695.1|67685.1|67704.3|67694.3|67687.3|67677.3|578
1600238100000|2020-09-16 06:35:00|67694.9|67684.9|67699.8|67689.8|67700.1|67690.1|67688.7|67678.7|461
1600238400000|2020-09-16 06:40:00|67699.5|67689.5|67680.8|67670.8|67699.9|67689.9|67674.5|67664.5|659
1600238700000|2020-09-16 06:45:00|67680.2|67670.2|67693.2|67683.2|67695.2|67685.2|67674.3|67664.3|564
1600239000000|2020-09-16 06:50:00|67693.1|67683.1|67687.6|67677.6|67696.6|67686.6|67677.6|67667.6|616
1600239300000|2020-09-16 06:55:00|67687.5|67677.5|67698|67688|67699|67689|67679.6|67669.6|568
1600239600000|2020-09-16 07:00:00|67698.1|67688.1|67687.4|67677.4|67705.8|67695.8|67687.3|67677.3|621
1600239900000|2020-09-16 07:05:00|67687.5|67677.5|67689|67679|67695.9|67685.9|67682.9|67672.9|654
1600240200000|2020-09-16 07:10:00|67688.9|67678.9|67686.7|67676.7|67699.1|67689.1|67681.3|67671.3|644
1600240500000|2020-09-16 07:15:00|67687|67677|67661.3|67651.3|67692.5|67682.5|67661.3|67651.3|637
1600240800000|2020-09-16 07:20:00|67661.4|67651.4|67677.7|67667.7|67677.9|67667.9|67655|67645|626
1600241100000|2020-09-16 07:25:00|67677.4|67667.4|67678.3|67668.3|67684.4|67674.4|67671.7|67661.7|585
1600241400000|2020-09-16 07:30:00|67678.1|67668.1|67656.3|67646.3|67680.6|67670.6|67649.2|67639.2|723
1600241700000|2020-09-16 07:35:00|67656.1|67646.1|67654.4|67644.4|67662.5|67652.5|67651.9|67641.9|628
1600242000000|2020-09-16 07:40:00|67654.5|67644.5|67620.1|67610.1|67654.7|67644.7|67617.6|67607.6|622
1600242300000|2020-09-16 07:45:00|67620.4|67610.4|67630.5|67620.5|67631|67621|67608.7|67598.7|696
1600242600000|2020-09-16 07:50:00|67630.4|67620.4|67610.2|67600.2|67631.7|67621.7|67604|67594|595
1600242900000|2020-09-16 07:55:00|67610|67600|67606.6|67596.6|67616.8|67606.8|67596.1|67586.1|580
1600243200000|2020-09-16 08:00:00|67607.4|67597.4|67603.4|67593.4|67618.8|67608.8|67599.9|67584.8|609
1600243500000|2020-09-16 08:05:00|67603.6|67593.6|67589.3|67579.3|67606.3|67596.3|67578.2|67563.4|632
1600243800000|2020-09-16 08:10:00|67589.5|67579.5|67590.2|67580.2|67607.3|67597.3|67589.4|67579.4|614
1600244100000|2020-09-16 08:15:00|67590.4|67580.4|67586.1|67576.1|67592.3|67582.3|67579.4|67569.4|653
1600244400000|2020-09-16 08:20:00|67585.9|67575.9|67596.8|67586.8|67601.4|67591.4|67583.4|67573.4|659
1600244700000|2020-09-16 08:25:00|67596.7|67586.7|67605.6|67595.6|67611.2|67601.2|67596.6|67586.6|592
1600245000000|2020-09-16 08:30:00|67605.7|67595.7|67617|67607|67617.7|67607.7|67594.3|67584.3|657
1600245300000|2020-09-16 08:35:00|67618|67608|67595.2|67585.2|67618.9|67608.9|67594.6|67584.6|503
1600245600000|2020-09-16 08:40:00|67595|67585|67592.6|67582.6|67597.4|67587.4|67587.3|67575.5|504
1600245900000|2020-09-16 08:45:00|67592.8|67582.8|67596.7|67586.7|67605.4|67591.7|67588.3|67578.3|504
1600246200000|2020-09-16 08:50:00|67596.5|67586.5|67609.5|67599.5|67612|67601.4|67593.5|67583.5|490
1600246500000|2020-09-16 08:55:00|67610|67600|67597.4|67587.4|67624.7|67614.3|67597.4|67587.4|555
1600246800000|2020-09-16 09:00:00|67598.8|67588.8|67589.4|67579.4|67604.6|67594.6|67579.2|67564.4|571
1600247100000|2020-09-16 09:05:00|67589.3|67579.3|67579.7|67569.7|67589.3|67579.3|67575.5|67565.5|441
1600247400000|2020-09-16 09:10:00|67579.8|67569.8|67569.4|67559.4|67582.8|67572.8|67567|67557|403
1600247700000|2020-09-16 09:15:00|67569.5|67559.5|67560|67550|67569.8|67559.8|67552|67542|499
1600248000000|2020-09-16 09:20:00|67560.1|67550.1|67547.3|67537.3|67565.3|67554|67547.3|67537.3|616
1600248300000|2020-09-16 09:25:00|67548.3|67538.3|67552.7|67542.7|67557.3|67547.3|67540.2|67530.2|541
1600248600000|2020-09-16 09:30:00|67551.9|67541.9|67549.8|67539.8|67560.2|67550.2|67549.5|67539.5|514
1600248900000|2020-09-16 09:35:00|67549.7|67539.7|67551.5|67541.5|67557.3|67547.3|67547.3|67537.3|570
1600249200000|2020-09-16 09:40:00|67551.6|67541.6|67558.7|67548.7|67559.2|67549.2|67542.4|67532.4|552
1600249500000|2020-09-16 09:45:00|67558.6|67548.6|67556.4|67546.4|67569.5|67558.8|67554.5|67544.5|601
1600249800000|2020-09-16 09:50:00|67556.3|67546.3|67558.9|67548.9|67561.8|67551.8|67550|67540|546
1600250100000|2020-09-16 09:55:00|67558.7|67548.7|67562.1|67542.1|67567.2|67557.2|67554.8|67541.7|504
1600250400000|2020-09-16 10:00:00|67557.2|67547.2|67555.4|67545.4|67564|67548.5|67553|67541.5|419
1600250700000|2020-09-16 10:05:00|67555.3|67545.3|67569.8|67559.8|67570.7|67560.7|67553.7|67543.7|482
1600251000000|2020-09-16 10:10:00|67569.7|67559.7|67573.5|67563.5|67576.5|67564.3|67567.6|67554.7|531
1600251300000|2020-09-16 10:15:00|67572.5|67562.5|67565.4|67555.4|67572.8|67562.8|67556.2|67546|501
1600251600000|2020-09-16 10:20:00|67566.2|67556.2|67578.1|67568.1|67583.4|67571.8|67561.9|67551.9|436
1600251900000|2020-09-16 10:25:00|67578.3|67568.3|67568.9|67558.9|67578.3|67568.3|67567.8|67557.8|440
1600252200000|2020-09-16 10:30:00|67569|67559|67585|67575|67586|67576|67566.7|67556.7|479
1600252500000|2020-09-16 10:35:00|67584.8|67574.8|67583|67573|67592.4|67577.5|67578.8|67567.2|449
1600252800000|2020-09-16 10:40:00|67583.1|67573.1|67590.7|67580.7|67600.6|67586.2|67582.9|67572.9|499
1600253100000|2020-09-16 10:45:00|67590.5|67580.5|67572.9|67562.9|67594.6|67583.8|67571|67558.6|524
1600253400000|2020-09-16 10:50:00|67573|67563|67565|67555|67573.1|67563|67564.8|67553.1|356
1600253700000|2020-09-16 10:55:00|67564.9|67554.9|67575|67565|67586.1|67570.9|67564.7|67551.3|369
1600254000000|2020-09-16 11:00:00|67575.1|67565.1|67576.5|67556.5|67580.2|67566|67567.8|67553.5|484
1600254300000|2020-09-16 11:05:00|67571.8|67561.8|67579.7|67569.7|67591.3|67577|67570.6|67556.7|401
1600254600000|2020-09-16 11:10:00|67579.8|67569.8|67576|67566|67591.9|67576.1|67575|67558.7|401
1600254900000|2020-09-16 11:15:00|67576.1|67566.1|67578.1|67568.1|67587.5|67572.5|67573.3|67559.4|427
1600255200000|2020-09-16 11:20:00|67578|67568|67592.2|67582.2|67598|67582.8|67576.8|67564.5|427
1600255500000|2020-09-16 11:25:00|67592.3|67582.3|67602.4|67582.4|67602.9|67587.2|67587.3|67571.9|515
1600255800000|2020-09-16 11:30:00|67602.5|67582.5|67598.6|67588.6|67605.6|67590.1|67589.7|67574.8|554
1600256100000|2020-09-16 11:35:00|67598.5|67588.5|67596.4|67586.4|67606.9|67590.9|67593.9|67579.3|462
1600256400000|2020-09-16 11:40:00|67595.7|67585.7|67579.8|67569.8|67597.5|67585.7|67579.7|67566.4|455
1600256700000|2020-09-16 11:45:00|67580.4|67570.4|67579.9|67569.9|67585.2|67571.4|67575.6|67561.2|416
1600257000000|2020-09-16 11:50:00|67579.8|67569.8|67586.2|67576.2|67593.6|67580.7|67576.8|67566.1|499
1600257300000|2020-09-16 11:55:00|67586.3|67576.3|67595.4|67585.4|67606.3|67591.3|67585.1|67575.1|588
1600257600000|2020-09-16 12:00:00|67595.7|67585.7|67591.1|67581.1|67605.8|67590.6|67588.6|67576.7|605
1600257900000|2020-09-16 12:05:00|67591.2|67581.2|67587.1|67577.1|67596.8|67583.4|67583.5|67573.1|436
1600258200000|2020-09-16 12:10:00|67587|67577|67597|67587|67602.5|67587.4|67583.9|67573.9|490
1600258500000|2020-09-16 12:15:00|67597.1|67587.1|67591.2|67581.2|67597.1|67587.1|67589.4|67575.7|394
1600258800000|2020-09-16 12:20:00|67591.4|67581.4|67586|67576|67597.6|67583.1|67584.3|67569.8|478
1600259100000|2020-09-16 12:25:00|67585.5|67575.5|67599.7|67579.7|67601.8|67581.8|67583|67569.6|437
1600259400000|2020-09-16 12:30:00|67598.5|67578.5|67590.1|67580.1|67598.5|67580.9|67581.3|67568.4|576
1600259700000|2020-09-16 12:35:00|67590.3|67580.3|67593|67583|67595.5|67585.5|67586.3|67571.2|541
1600260000000|2020-09-16 12:40:00|67593.1|67583.1|67584.8|67574.8|67600.9|67589.3|67584.4|67574.4|657
1600260300000|2020-09-16 12:45:00|67584.9|67574.9|67613.5|67593.5|67613.6|67599.2|67584.1|67574.1|619
1600260600000|2020-09-16 12:50:00|67613.6|67593.6|67592.3|67582.3|67613.6|67598.4|67588.3|67574.7|637
1600260900000|2020-09-16 12:55:00|67592.7|67582.7|67592.6|67582.6|67598.5|67588.5|67577.1|67564.5|636
1600261200000|2020-09-16 13:00:00|67590.5|67580.5|67589.1|67579.1|67604.1|67591.8|67588.9|67578.7|754
1600261500000|2020-09-16 13:05:00|67589.5|67579.5|67590.7|67580.7|67598.8|67586|67587.8|67574.1|648
1600261800000|2020-09-16 13:10:00|67591.2|67581.2|67592|67582|67595.3|67582.8|67585.4|67571.3|604
1600262100000|2020-09-16 13:15:00|67591.6|67581.6|67575|67565|67597.1|67584.1|67574.5|67564.5|594
1600262400000|2020-09-16 13:20:00|67574.9|67564.9|67577.6|67567.6|67584.5|67574.5|67574.3|67564.3|546
1600262700000|2020-09-16 13:25:00|67577.4|67567.4|67570.6|67560.6|67581|67571|67566.6|67555.8|570
1600263000000|2020-09-16 13:30:00|67570.8|67560.8|67564.5|67554.5|67576.8|67562.9|67560.2|67545.3|560
1600263300000|2020-09-16 13:35:00|67564.3|67554.3|67563.9|67553.9|67572.1|67559.9|67560.7|67550.3|635
1600263600000|2020-09-16 13:40:00|67563.7|67553.7|67576.6|67566.6|67581.8|67567.4|67557.4|67547.4|651
1600263900000|2020-09-16 13:45:00|67577|67567|67571.7|67561.7|67577.9|67567.5|67566.2|67552.3|720
1600264200000|2020-09-16 13:50:00|67571.9|67561.9|67575.5|67565.5|67587.5|67573.2|67570.8|67558.2|644
1600264500000|2020-09-16 13:55:00|67575.9|67565.9|67581.5|67561.5|67583.3|67570.7|67571.4|67556.8|605
1600264800000|2020-09-16 14:00:00|67581.4|67561.4|67571.8|67561.8|67593.7|67579.8|67567.8|67555.7|737
1600265100000|2020-09-16 14:05:00|67572.1|67562.1|67574.6|67554.6|67588.4|67574.7|67569.3|67554.4|776
1600265400000|2020-09-16 14:10:00|67574.5|67554.5|67575.7|67565.7|67584.5|67571.6|67568|67552.6|675
1600265700000|2020-09-16 14:15:00|67575.8|67565.8|67592.3|67582.3|67599.9|67585.6|67575.8|67562.4|773
1600266000000|2020-09-16 14:20:00|67592|67582|67597.3|67587.3|67612.9|67599.1|67589.9|67576.1|879
1600266300000|2020-09-16 14:25:00|67597.2|67587.2|67624.6|67614.6|67630.2|67619.6|67595.8|67585.8|873
1600266600000|2020-09-16 14:30:00|67624.8|67614.8|67612.9|67602.9|67630.9|67615.9|67608.7|67593.8|829
1600266900000|2020-09-16 14:35:00|67612.8|67602.8|67598|67588|67624.6|67609.3|67595.3|67580|857
1600267200000|2020-09-16 14:40:00|67597|67587|67589.1|67579.1|67602.7|67587.9|67581.8|67566.6|806
1600267500000|2020-09-16 14:45:00|67589.2|67579.2|67587.7|67577.7|67594.3|67579.9|67578.9|67563.9|728
1600267800000|2020-09-16 14:50:00|67587.6|67577.6|67589.1|67579.1|67598.3|67583.6|67581.2|67565.8|670
1600268100000|2020-09-16 14:55:00|67590.4|67580.4|67572.8|67562.8|67592.5|67582.5|67571.9|67556.6|785
1600268400000|2020-09-16 15:00:00|67572.9|67562.9|67560|67550|67580.9|67568|67559.9|67547.5|763
1600268700000|2020-09-16 15:05:00|67565.2|67545.2|67563.4|67553.4|67572.8|67558.3|67559.9|67545|551
1600269000000|2020-09-16 15:10:00|67563.3|67553.3|67561.1|67541.1|67574.9|67559.6|67555.4|67541.1|540
1600269300000|2020-09-16 15:15:00|67555.8|67545.8|67552.3|67532.3|67560.5|67545.8|67543.4|67528|695
1600269600000|2020-09-16 15:20:00|67552.5|67532.5|67546.5|67536.5|67556.5|67541.9|67546.1|67530.9|591
1600269900000|2020-09-16 15:25:00|67546.6|67536.6|67541.8|67521.8|67556.7|67542.7|67532.5|67516.6|574
1600270200000|2020-09-16 15:30:00|67542|67522|67531.8|67521.8|67543.8|67529.4|67528.6|67513.3|635
1600270500000|2020-09-16 15:35:00|67531.9|67521.9|67537.4|67527.4|67543.1|67529.6|67529.6|67514.8|490
1600270800000|2020-09-16 15:40:00|67537.6|67527.6|67548.4|67538.4|67553.9|67538.9|67536.8|67522.8|519
1600271100000|2020-09-16 15:45:00|67548.3|67538.3|67550.4|67530.4|67553.5|67538.6|67540.3|67527.2|609
1600271400000|2020-09-16 15:50:00|67550.2|67530.2|67549.3|67539.3|67558.1|67543.5|67543.6|67529.5|460
1600271700000|2020-09-16 15:55:00|67549.4|67539.4|67542.1|67532.1|67561.6|67546.8|67541.9|67531.9|549
1600272000000|2020-09-16 16:00:00|67542.6|67532.6|67543.8|67533.8|67549.4|67534.3|67537.5|67523.8|468
1600272300000|2020-09-16 16:05:00|67543.7|67533.7|67530.3|67520.3|67549.4|67535.5|67529.9|67514.9|530
1600272600000|2020-09-16 16:10:00|67530.5|67520.5|67532.6|67512.6|67539.7|67525.1|67523.5|67508.2|402
1600272900000|2020-09-16 16:15:00|67532.8|67512.8|67531.9|67511.9|67537.5|67522.9|67523.4|67508.2|402
1600273200000|2020-09-16 16:20:00|67531.7|67511.7|67522.3|67512.3|67536|67521|67519.6|67504.9|409
1600273500000|2020-09-16 16:25:00|67522.2|67512.2|67514.6|67504.6|67527.9|67513.1|67513.2|67498|451
1600273800000|2020-09-16 16:30:00|67515|67505|67518.7|67508.7|67524|67509.7|67510.6|67496.1|367
1600274100000|2020-09-16 16:35:00|67518.4|67508.4|67524.1|67514.1|67533.6|67518.5|67515.9|67501.1|481
1600274400000|2020-09-16 16:40:00|67524.2|67514.2|67527.3|67517.3|67536.4|67521.2|67523|67510.1|384
1600274700000|2020-09-16 16:45:00|67527.6|67517.6|67536|67526|67538.1|67527.4|67527|67512.4|442
1600275000000|2020-09-16 16:50:00|67536.1|67526.1|67537.3|67527.3|67547.5|67532.6|67534.8|67520|485
1600275300000|2020-09-16 16:55:00|67537|67527|67531.7|67521.7|67540.9|67527.7|67531.1|67516.3|475
1600275600000|2020-09-16 17:00:00|67531.6|67521.6|67533.9|67513.9|67538.5|67523.5|67526.3|67511.6|560
1600275900000|2020-09-16 17:05:00|67534|67514|67534.3|67524.3|67541.2|67526.4|67528.2|67512.9|479
1600276200000|2020-09-16 17:10:00|67534.2|67524.2|67534.3|67514.3|67545.7|67530.7|67527.6|67512.8|477
1600276500000|2020-09-16 17:15:00|67534.2|67514.2|67532.8|67522.8|67540.4|67524.9|67529|67514|475
1600276800000|2020-09-16 17:20:00|67532.9|67522.9|67533|67523|67538.7|67524.1|67529.3|67515|401
1600277100000|2020-09-16 17:25:00|67533.2|67523.2|67552.2|67532.2|67556.4|67541.3|67532.8|67518.4|639
1600277400000|2020-09-16 17:30:00|67552.3|67532.3|67545.8|67535.8|67559.9|67544.4|67540.4|67526.4|676
1600277700000|2020-09-16 17:35:00|67546|67536|67555.9|67535.9|67567.6|67552.4|67546|67534.2|690
1600278000000|2020-09-16 17:40:00|67550.5|67540.5|67555.4|67535.4|67563|67547|67548.9|67533|662
1600278300000|2020-09-16 17:45:00|67555.3|67535.3|67548|67538|67563.4|67548.4|67546.6|67529.8|634
1600278600000|2020-09-16 17:50:00|67548.1|67538.1|67524.9|67504.9|67553.7|67538.1|67515.8|67495.8|696
1600278900000|2020-09-16 17:55:00|67525|67505|67525.9|67505.9|67528.9|67508.9|67515.2|67495.2|456
1600279200000|2020-09-16 18:00:00|67526.2|67506.2|67510.6|67490.6|67534.4|67511.7|67486.1|67466.1|894
1600279500000|2020-09-16 18:05:00|67510.9|67490.9|67549|67529|67552.6|67532.6|67505.3|67485.3|927
1600279800000|2020-09-16 18:10:00|67547.6|67527.6|67531.7|67511.7|67572|67552|67525.8|67505.8|1053
1600280100000|2020-09-16 18:15:00|67532.2|67512.2|67496.1|67476.1|67533|67516.5|67491.3|67471.3|1008
1600280400000|2020-09-16 18:20:00|67495.9|67475.9|67492.4|67472.4|67497.2|67477.2|67481.6|67461.6|893
1600280700000|2020-09-16 18:25:00|67492.3|67472.3|67490.7|67470.7|67500.3|67481|67488.8|67468.8|940
1600281000000|2020-09-16 18:30:00|67489.7|67469.7|67490.4|67470.4|67521|67501|67484.3|67464.3|974
1600281300000|2020-09-16 18:35:00|67489.3|67469.3|67439|67419|67501.3|67481.3|67429.6|67412.9|984
1600281600000|2020-09-16 18:40:00|67438.5|67418.5|67472.4|67452.4|67478.9|67458.9|67431.7|67415.5|926
1600281900000|2020-09-16 18:45:00|67473.2|67453.2|67502.5|67482.5|67513.6|67493.6|67469.7|67449.7|1036
1600282200000|2020-09-16 18:50:00|67502.7|67482.7|67558.2|67538.2|67563.3|67543.3|67501.9|67481.9|1002
1600282500000|2020-09-16 18:55:00|67558.7|67538.7|67555.7|67535.7|67575.1|67555.1|67549.5|67534.4|1005
1600282800000|2020-09-16 19:00:00|67553.9|67533.9|67500.9|67480.9|67557.2|67537.2|67468.3|67448.3|1037
1600283100000|2020-09-16 19:05:00|67501|67481|67531|67511|67542.1|67522.1|67499.8|67479.8|917
1600283400000|2020-09-16 19:10:00|67530.9|67510.9|67531.2|67511.2|67547.7|67527.7|67526.6|67506.6|967
1600283700000|2020-09-16 19:15:00|67531.1|67511.1|67531.9|67511.9|67541.3|67521.3|67531.1|67511.1|886
1600284000000|2020-09-16 19:20:00|67531.7|67511.7|67531.2|67511.2|67532.5|67512.5|67515.1|67495.1|942
1600284300000|2020-09-16 19:25:00|67531.1|67511.1|67553.1|67533.1|67555|67535|67531|67511|713
1600284600000|2020-09-16 19:30:00|67553|67533|67555.6|67535.6|67564.5|67544.5|67552.8|67532.8|784
1600284900000|2020-09-16 19:35:00|67555.2|67535.2|67552.2|67532.2|67555.8|67535.8|67541.8|67521.8|878
1600285200000|2020-09-16 19:40:00|67552.4|67532.4|67541.4|67521.4|67558.6|67538.6|67540.4|67520.4|734
1600285500000|2020-09-16 19:45:00|67541.2|67521.2|67543.8|67523.8|67544|67524|67527.3|67507.3|678
1600285800000|2020-09-16 19:50:00|67542.8|67522.8|67559.7|67539.7|67562.6|67542.6|67539.6|67519.6|645
1600286100000|2020-09-16 19:55:00|67559.9|67539.9|67566.1|67546.1|67571|67551|67559|67539|667
1600286400000|2020-09-16 20:00:00|67565.8|67545.8|67559.7|67539.7|67567.1|67547.1|67558.7|67538.7|481
1600286700000|2020-09-16 20:05:00|67560.4|67540.4|67550.7|67530.7|67561.1|67541.1|67549.8|67529.8|253
1600287000000|2020-09-16 20:10:00|67550.6|67530.6|67534.5|67514.5|67551.1|67532.1|67532.2|67512.2|292
1600287300000|2020-09-16 20:15:00|67534.6|67514.6|67527.8|67507.8|67534.6|67514.6|67527.2|67507.2|232
1600287600000|2020-09-16 20:20:00|67527.7|67507.7|67526.8|67506.8|67529|67509|67526.4|67506.4|244
1600287900000|2020-09-16 20:25:00|67527|67507|67518.6|67498.6|67527.7|67507.7|67516.7|67496.7|251
1600288200000|2020-09-16 20:30:00|67518.3|67498.3|67479.3|67459.3|67518.7|67498.7|67477.9|67457.9|362
1600288500000|2020-09-16 20:35:00|67479.5|67459.5|67460.8|67440.8|67481.8|67461.8|67460.2|67439|382
1600288800000|2020-09-16 20:40:00|67461.3|67441.3|67440.9|67420.9|67461.3|67441.3|67439.1|67419.1|414
1600289100000|2020-09-16 20:45:00|67441.4|67421.4|67444.2|67424.2|67446.8|67426.8|67435.2|67415.2|354
1600289400000|2020-09-16 20:50:00|67443.1|67423.1|67465.1|67445.1|67486.8|67450.6|67443.1|67423.1|493
1600289700000|2020-09-16 20:55:00|67464.7|67444.7|67463.8|67443.8|67466.8|67446.8|67463.4|67443.4|859
1600290000000|2020-09-16 21:00:00|67472.6|67440.7|67495.6|67439.8|67498.3|67440.7|67466.3|67421.6|47
1600290300000|2020-09-16 21:05:00|67502.7|67418.4|67501|67422.2|67509.5|67442.3|67492.1|67413.4|130
1600290600000|2020-09-16 21:10:00|67501.4|67430.2|67507.4|67439.2|67509.4|67446.5|67493.3|67408.2|225
1600290900000|2020-09-16 21:15:00|67501.1|67444.6|67499.5|67443.1|67502.5|67454.4|67493.1|67436.2|226
1600291200000|2020-09-16 21:20:00|67499.7|67443.5|67500.6|67441.9|67502.3|67450.5|67493.3|67434.7|161
1600291500000|2020-09-16 21:25:00|67501.1|67445.3|67500.3|67446.5|67502.3|67451|67497|67429.3|135
1600291800000|2020-09-16 21:30:00|67485.4|67454.3|67497.2|67437.1|67501.3|67454.3|67485.4|67427.3|171
1600292100000|2020-09-16 21:35:00|67496.2|67436.1|67499.5|67451.5|67503.6|67453.8|67495.2|67429.3|148
1600292400000|2020-09-16 21:40:00|67500.6|67450.9|67498.9|67449.9|67503.3|67460.3|67490.9|67436|185
1600292700000|2020-09-16 21:45:00|67498.2|67449|67499.5|67450.4|67500.9|67460.2|67491.7|67442.8|165
1600293000000|2020-09-16 21:50:00|67499|67450.2|67494.6|67455.5|67501.7|67457.9|67493.3|67435.6|162
1600293300000|2020-09-16 21:55:00|67494.9|67455.2|67491.7|67440|67506.8|67455.2|67491.7|67432.6|178
1600293600000|2020-09-16 22:00:00|67492.3|67440.3|67485.5|67441.1|67493.1|67450.6|67479.8|67429|651
1600293900000|2020-09-16 22:05:00|67488|67440.9|67473.7|67438.4|67493.7|67446.1|67465.6|67432.8|364
1600294200000|2020-09-16 22:10:00|67466|67446|67476.2|67437.4|67479.7|67447.4|67464.8|67432.9|318
1600294500000|2020-09-16 22:15:00|67476.4|67437.6|67474.2|67435.6|67488|67447.6|67466.2|67430.9|287
1600294800000|2020-09-16 22:20:00|67473.6|67433.9|67475.3|67439.6|67480.3|67448.5|67464.2|67429.7|209
1600295100000|2020-09-16 22:25:00|67474.4|67440.4|67469.7|67449.7|67475.7|67451.2|67466.2|67440|199
1600295400000|2020-09-16 22:30:00|67472|67452|67469.2|67449.2|67472.4|67452.4|67467.4|67447.4|149
1600295700000|2020-09-16 22:35:00|67469.5|67449.5|67445.8|67425.8|67474.9|67452|67442.5|67422.5|260
1600296000000|2020-09-16 22:40:00|67445.5|67425.5|67479.5|67432.1|67483.6|67454|67445.5|67424.5|504
1600296300000|2020-09-16 22:45:00|67481.2|67431.9|67474.5|67443.3|67482.4|67443.5|67471.8|67429.2|454
1600296600000|2020-09-16 22:50:00|67477.6|67444.2|67470.5|67450.5|67478.7|67451.7|67466.4|67438.8|215
1600296900000|2020-09-16 22:55:00|67469.3|67449.3|67468.6|67448.6|67477.4|67453|67467.3|67447.1|199
1600297200000|2020-09-16 23:00:00|67469.2|67449.2|67476.8|67456.8|67476.9|67456.9|67467.3|67447.3|247
1600297500000|2020-09-16 23:05:00|67476.7|67456.7|67496.2|67476.2|67496.4|67476.4|67474.1|67451.9|347
1600297800000|2020-09-16 23:10:00|67500|67480|67497.4|67477.4|67502.5|67482.5|67468.5|67439.8|407
1600298100000|2020-09-16 23:15:00|67497.2|67477.2|67490.5|67458.9|67497.4|67477.4|67482|67439.6|398
1600298400000|2020-09-16 23:20:00|67491|67458.5|67502.2|67482.2|67505.5|67482.5|67483.5|67456.9|285
1600298700000|2020-09-16 23:25:00|67502.3|67482.3|67500.7|67480.7|67507.7|67485.2|67496.2|67466.3|326
1600299000000|2020-09-16 23:30:00|67501|67481|67494.3|67474.3|67507.1|67482.2|67492.9|67468.5|195
1600299300000|2020-09-16 23:35:00|67495.8|67475.8|67512.9|67492.9|67523.6|67503.6|67492.3|67472.3|433
1600299600000|2020-09-16 23:40:00|67512.7|67492.7|67501.4|67481.4|67518.2|67498.2|67492.6|67472.6|745
1600299900000|2020-09-16 23:45:00|67501.6|67481.6|67498.7|67478.7|67526.8|67502.1|67489.6|67469.6|713
1600300200000|2020-09-16 23:50:00|67498.8|67478.8|67508.9|67488.9|67514.4|67494.4|67498.7|67478.7|356
1600300500000|2020-09-16 23:55:00|67509|67489|67530.3|67510.3|67542.1|67522.1|67507.1|67487.1|357
1600300800000|2020-09-17 00:00:00|67530.7|67510.7|67545.1|67525.1|67553.1|67533.1|67529.5|67509.5|654
1600301100000|2020-09-17 00:05:00|67545.2|67525.2|67555.7|67535.7|67557.5|67537.5|67535.2|67515.2|537
1600301400000|2020-09-17 00:10:00|67555.5|67535.5|67557.1|67537.1|67563|67543|67548.1|67531.7|539
1600301700000|2020-09-17 00:15:00|67557.2|67537.2|67559.9|67539.9|67563.4|67543.5|67553.2|67533.2|645
1600302000000|2020-09-17 00:20:00|67560|67540|67589.1|67569.1|67589.8|67569.8|67559.9|67539.9|737
1600302300000|2020-09-17 00:25:00|67589|67569|67592.8|67572.8|67598.4|67578.4|67578.3|67558.3|656
1600302600000|2020-09-17 00:30:00|67592.6|67572.6|67616.1|67596.1|67617.6|67597.6|67586.5|67568.3|665
1600302900000|2020-09-17 00:35:00|67616.2|67596.2|67617.4|67597.4|67638.7|67620.6|67603.3|67585.4|738
1600303200000|2020-09-17 00:40:00|67617.2|67597.2|67584.5|67574.5|67617.2|67600.2|67581.3|67565.8|658
1600303500000|2020-09-17 00:45:00|67589.4|67569.4|67599.1|67579.1|67602.1|67582.7|67583|67566.4|579
1600303800000|2020-09-17 00:50:00|67599|67579|67593.6|67573.6|67603.2|67583.2|67587.5|67567.5|562
1600304100000|2020-09-17 00:55:00|67593.5|67573.5|67601.6|67581.6|67602.4|67587|67593.4|67573.4|535
1600304400000|2020-09-17 01:00:00|67601.7|67581.7|67605.8|67585.8|67609.2|67591.9|67588.6|67572|756
1600304700000|2020-09-17 01:05:00|67605.7|67585.7|67606.6|67586.6|67621.3|67603.2|67599.9|67584.8|632
1600305000000|2020-09-17 01:10:00|67608.2|67588.2|67595.7|67575.7|67611.1|67596.1|67584.1|67566.5|627
1600305300000|2020-09-17 01:15:00|67595.3|67575.3|67556.6|67536.6|67596.1|67576.1|67536.6|67516.6|890
1600305600000|2020-09-17 01:20:00|67551.3|67541.3|67558.8|67548.8|67578.7|67563.7|67548.7|67538.7|727
1600305900000|2020-09-17 01:25:00|67558.5|67548.5|67543|67523|67563.7|67550.1|67535.2|67521|666
1600306200000|2020-09-17 01:30:00|67543.4|67523.4|67504.9|67494.9|67545.5|67526|67495|67478.6|974
1600306500000|2020-09-17 01:35:00|67504.7|67494.7|67548.7|67538.7|67548.7|67538.7|67504.5|67492.7|867
1600306800000|2020-09-17 01:40:00|67548.4|67538.4|67563.3|67553.3|67572.2|67560.8|67538.5|67528.5|836
1600307100000|2020-09-17 01:45:00|67563.4|67553.4|67610.8|67600.8|67622.6|67609.9|67561.4|67551.4|955
1600307400000|2020-09-17 01:50:00|67610.7|67600.7|67644.4|67634.4|67673.6|67653.6|67604.2|67594.2|987
1600307700000|2020-09-17 01:55:00|67644.8|67634.8|67734.3|67714.3|67793.4|67773.4|67644.4|67629.3|1073
1600308000000|2020-09-17 02:00:00|67734.6|67714.6|67720|67710|67735.1|67715.1|67710.5|67693.7|857
1600308300000|2020-09-17 02:05:00|67725.3|67705.3|67689.7|67679.7|67735.5|67719|67686.1|67670.1|890
1600308600000|2020-09-17 02:10:00|67689.9|67679.9|67694.7|67684.7|67705.8|67688.9|67674.2|67659.1|831
1600308900000|2020-09-17 02:15:00|67694.6|67684.6|67691.8|67681.8|67706.7|67691.9|67677.2|67663.9|820
1600309200000|2020-09-17 02:20:00|67691.7|67681.7|67694.5|67684.5|67704.1|67693.9|67686.1|67674.4|691
1600309500000|2020-09-17 02:25:00|67695.1|67685.1|67722|67712|67728.8|67714.3|67694.4|67680.5|724
1600309800000|2020-09-17 02:30:00|67722.2|67712.2|67710.4|67700.4|67723.9|67713.9|67705.9|67692|595
1600310100000|2020-09-17 02:35:00|67710.3|67700.3|67688.3|67678.3|67710.6|67700.6|67687.6|67677.6|505
1600310400000|2020-09-17 02:40:00|67688.2|67678.2|67681|67671|67692.1|67682.1|67680.3|67670.3|485
1600310700000|2020-09-17 02:45:00|67681.4|67671.4|67703.5|67693.5|67716|67702.8|67681|67671|641
1600311000000|2020-09-17 02:50:00|67703.6|67693.6|67715|67705|67725.5|67710.4|67703.2|67693.2|568
1600311300000|2020-09-17 02:55:00|67715.2|67705.2|67695.4|67685.4|67718.3|67707.7|67692.5|67678.5|678
1600311600000|2020-09-17 03:00:00|67695.5|67685.5|67724.8|67714.8|67726.3|67716.3|67693.4|67679|720
1600311900000|2020-09-17 03:05:00|67725.5|67715.5|67721.2|67711.2|67728.6|67718.6|67714.7|67704.7|652
1600312200000|2020-09-17 03:10:00|67721.3|67711.3|67752.9|67742.9|67755.6|67745|67721.3|67711.3|742
1600312500000|2020-09-17 03:15:00|67756|67746|67817|67807|67836.3|67821.6|67754.5|67744.5|971
1600312800000|2020-09-17 03:20:00|67817.2|67807.2|67788|67778|67835.6|67821.2|67786.8|67773|917
1600313100000|2020-09-17 03:25:00|67787.9|67777.9|67780.4|67770.4|67794.1|67784.1|67777.8|67767.8|749
1600313400000|2020-09-17 03:30:00|67780|67770|67780.6|67770.6|67784.5|67774.5|67774.1|67764.1|624
1600313700000|2020-09-17 03:35:00|67780.7|67770.7|67784.6|67774.6|67793.6|67783.6|67776.4|67766.4|546
1600314000000|2020-09-17 03:40:00|67785|67775|67769.1|67759.1|67788.4|67778.4|67761.8|67751.8|531
1600314300000|2020-09-17 03:45:00|67769|67759|67768.3|67758.3|67778.7|67768.7|67757|67747|626
1600314600000|2020-09-17 03:50:00|67768.4|67758.4|67768.5|67758.5|67775.1|67765.1|67762|67752|508
1600314900000|2020-09-17 03:55:00|67768.2|67758.2|67775.5|67765.5|67784|67768.9|67767.2|67757.2|439
1600315200000|2020-09-17 04:00:00|67775.6|67765.6|67783.1|67773.1|67790|67780|67770.1|67760.1|549
1600315500000|2020-09-17 04:05:00|67783.2|67773.2|67780.8|67770.8|67788.1|67778.1|67779.5|67769.5|397
1600315800000|2020-09-17 04:10:00|67780.6|67770.6|67790.3|67780.3|67793|67783|67778.9|67768.9|461
1600316100000|2020-09-17 04:15:00|67790.5|67780.5|67780|67770|67797.9|67784.2|67779.1|67767.8|511
1600316400000|2020-09-17 04:20:00|67779.8|67769.8|67779.3|67769.3|67787.7|67775|67778.8|67767.7|356
1600316700000|2020-09-17 04:25:00|67779.2|67769.2|67780|67770|67783.5|67773.5|67775.1|67765.1|313
1600317000000|2020-09-17 04:30:00|67779.8|67769.8|67774|67764|67780|67770|67773.3|67763.3|251
1600317300000|2020-09-17 04:35:00|67773.6|67763.6|67783|67773|67785.3|67775.3|67773.5|67763.5|335
1600317600000|2020-09-17 04:40:00|67783.2|67773.2|67785.5|67775.5|67786.6|67776.6|67779.5|67769.5|296
1600317900000|2020-09-17 04:45:00|67785.3|67775.3|67771.8|67761.8|67785.8|67775.8|67771.2|67756.4|359
1600318200000|2020-09-17 04:50:00|67772.7|67762.7|67773.3|67763.3|67775.9|67765.9|67769.2|67759.2|361
1600318500000|2020-09-17 04:55:00|67773.2|67763.2|67780.6|67770.6|67791|67779.9|67772.6|67762.6|486
1600318800000|2020-09-17 05:00:00|67780.2|67770.2|67769.2|67759.2|67788.2|67778.2|67764.7|67754.7|554
1600319100000|2020-09-17 05:05:00|67769.1|67759.1|67750.9|67740.9|67769.8|67759.8|67738.9|67728.9|630
1600319400000|2020-09-17 05:10:00|67751|67741|67736.1|67726.1|67752.1|67742.1|67734|67724|531
1600319700000|2020-09-17 05:15:00|67735.5|67725.5|67724.6|67714.6|67738.4|67728.4|67711.6|67697|718
1600320000000|2020-09-17 05:20:00|67724.7|67714.7|67728.8|67718.8|67739.1|67724.6|67722.4|67712.4|519
1600320300000|2020-09-17 05:25:00|67729.2|67719.2|67701|67691|67729.2|67719.2|67700.7|67690.7|606
1600320600000|2020-09-17 05:30:00|67701.1|67691.1|67721.2|67711.2|67726.4|67716.4|67699.2|67689.2|684
1600320900000|2020-09-17 05:35:00|67721.3|67711.3|67713.2|67703.2|67725.1|67715.1|67704.3|67694.3|578
1600321200000|2020-09-17 05:40:00|67713.1|67703.1|67708.2|67698.2|67715.4|67705.4|67702.6|67692.6|630
1600321500000|2020-09-17 05:45:00|67708|67698|67704.4|67694.4|67714.4|67704.4|67701.2|67691.2|638
1600321800000|2020-09-17 05:50:00|67704.1|67694.1|67695.9|67685.9|67709|67699|67695.4|67685.4|548
1600322100000|2020-09-17 05:55:00|67696.2|67686.2|67708|67698|67710.2|67700.2|67683.1|67673.1|757
1600322400000|2020-09-17 06:00:00|67707.9|67697.9|67692.5|67682.5|67710.2|67700.2|67688.2|67678.2|678
1600322700000|2020-09-17 06:05:00|67692.4|67682.4|67715|67705|67721.2|67711.2|67692.2|67682.2|778
1600323000000|2020-09-17 06:10:00|67714.9|67704.9|67733.6|67723.6|67735.7|67725.7|67714.1|67704.1|710
1600323300000|2020-09-17 06:15:00|67733.9|67723.9|67738|67728|67748.6|67738.6|67732.6|67722.6|764
1600323600000|2020-09-17 06:20:00|67737.9|67727.9|67740.8|67730.8|67752.2|67742.2|67735.1|67725.1|683
1600323900000|2020-09-17 06:25:00|67740.6|67730.6|67736.6|67726.6|67747.2|67737.2|67724.9|67714.9|692
1600324200000|2020-09-17 06:30:00|67736.5|67726.5|67724.1|67714.1|67741.6|67731.6|67723.3|67713.3|680
1600324500000|2020-09-17 06:35:00|67723.9|67713.9|67737.7|67727.7|67737.7|67727.7|67723.9|67713.9|625
1600324800000|2020-09-17 06:40:00|67737.5|67727.5|67723.5|67713.5|67740.6|67730.6|67722.6|67712.6|722
1600325100000|2020-09-17 06:45:00|67723.6|67713.6|67711.6|67701.6|67724.9|67714.9|67709.7|67699.7|645
1600325400000|2020-09-17 06:50:00|67711.7|67701.7|67724.1|67714.1|67724.3|67714.3|67709.3|67699.3|651
1600325700000|2020-09-17 06:55:00|67723.7|67713.7|67690.9|67680.9|67724|67714|67690.9|67680.9|714
1600326000000|2020-09-17 07:00:00|67689|67679|67696.1|67686.1|67713.2|67698.8|67688.3|67678.2|765
1600326300000|2020-09-17 07:05:00|67696.2|67686.2|67680.4|67670.4|67700.3|67690.3|67663.5|67652.4|763
1600326600000|2020-09-17 07:10:00|67680.3|67670.3|67684.7|67674.7|67690.7|67680.7|67671.1|67661.1|727
1600326900000|2020-09-17 07:15:00|67684.6|67674.6|67682.4|67672.4|67687.1|67677.1|67678.9|67668.9|647
1600327200000|2020-09-17 07:20:00|67682.2|67672.2|67683.1|67673.1|67702.7|67688.7|67678.2|67668.2|699
1600327500000|2020-09-17 07:25:00|67683.3|67673.3|67675.6|67665.6|67685.8|67675.8|67667.2|67653.1|767
1600327800000|2020-09-17 07:30:00|67675.3|67665.3|67661.1|67651.1|67675.5|67665.5|67638.6|67628.6|828
1600328100000|2020-09-17 07:35:00|67660.1|67650.1|67666.6|67656.6|67671.6|67661.6|67651.5|67639.1|647
1600328400000|2020-09-17 07:40:00|67666.9|67656.9|67677.3|67667.3|67681.3|67671.3|67661.2|67651.2|650
1600328700000|2020-09-17 07:45:00|67677.2|67667.2|67707.9|67697.9|67708.6|67698.6|67677|67667|646
1600329000000|2020-09-17 07:50:00|67708|67698|67686.8|67676.8|67708|67698|67682.6|67672.6|670
1600329300000|2020-09-17 07:55:00|67686.9|67676.9|67678.5|67668.5|67690.1|67680.1|67673.4|67663.4|705
1600329600000|2020-09-17 08:00:00|67678.4|67668.4|67667.3|67657.3|67681.4|67668.4|67663.3|67653.3|633
1600329900000|2020-09-17 08:05:00|67667.4|67657.4|67676.3|67666.3|67691.3|67681.3|67664.5|67654.5|677
1600330200000|2020-09-17 08:10:00|67676.5|67666.5|67678.5|67668.5|67681.5|67671.5|67662.7|67652.7|709
1600330500000|2020-09-17 08:15:00|67677.7|67667.7|67657.4|67647.4|67678.3|67668.3|67652.1|67639.2|685
1600330800000|2020-09-17 08:20:00|67657.2|67647.2|67661.4|67651.4|67678.1|67668.1|67652.5|67642.5|631
1600331100000|2020-09-17 08:25:00|67661.5|67651.5|67648.3|67638.3|67661.7|67651.7|67647.4|67637.4|647
1600331400000|2020-09-17 08:30:00|67648.2|67638.2|67657.6|67647.6|67659.9|67649.9|67641.5|67629.8|612
1600331700000|2020-09-17 08:35:00|67657.8|67647.8|67661.9|67651.9|67664.9|67654.9|67657.4|67647.4|465
1600332000000|2020-09-17 08:40:00|67661.8|67651.8|67664|67654|67667.9|67657.9|67654.8|67644.8|546
1600332300000|2020-09-17 08:45:00|67664.1|67654.1|67684.9|67674.9|67685.9|67675.9|67655.9|67645.9|582
1600332600000|2020-09-17 08:50:00|67684.8|67674.8|67690.4|67680.4|67696.7|67683.1|67680.8|67670.8|596
1600332900000|2020-09-17 08:55:00|67690.5|67680.5|67692.1|67682.1|67702.4|67692.4|67687|67677|556
1600333200000|2020-09-17 09:00:00|67692|67682|67696.1|67686.1|67696.3|67686.3|67682.8|67672|610
1600333500000|2020-09-17 09:05:00|67697.1|67687.1|67700.7|67690.7|67706.1|67696.1|67692.7|67682.7|677
1600333800000|2020-09-17 09:10:00|67701|67691|67697.7|67687.7|67706.1|67696.1|67692.3|67682.3|586
1600334100000|2020-09-17 09:15:00|67698|67688|67724.6|67714.6|67726.1|67716.1|67697.8|67687.8|607
1600334400000|2020-09-17 09:20:00|67724.3|67714.3|67709.4|67699.4|67726.1|67716.1|67708.8|67698.8|539
1600334700000|2020-09-17 09:25:00|67709.3|67699.3|67724.3|67714.3|67735|67720.9|67708.7|67698.7|540
1600335000000|2020-09-17 09:30:00|67723.9|67713.9|67723.3|67713.3|67731.3|67719|67716.7|67702.5|575
1600335300000|2020-09-17 09:35:00|67723.2|67713.2|67705.8|67695.8|67724.9|67714.9|67704.7|67694.7|568
1600335600000|2020-09-17 09:40:00|67705.7|67695.7|67690.3|67680.3|67710.5|67700.5|67688.9|67674.9|552
1600335900000|2020-09-17 09:45:00|67690.2|67680.2|67689.5|67679.5|67704.4|67690.5|67688.2|67675.2|459
1600336200000|2020-09-17 09:50:00|67689.6|67679.6|67687.4|67677.4|67698.3|67685|67682|67666.9|567
1600336500000|2020-09-17 09:55:00|67688.7|67678.7|67690.5|67680.5|67698.3|67683|67680.2|67667.8|614
1600336800000|2020-09-17 10:00:00|67691.1|67681.1|67715.6|67695.6|67719.5|67704|67690.9|67676.1|699
1600337100000|2020-09-17 10:05:00|67715.9|67695.9|67709.4|67699.4|67717.1|67703.3|67701|67687|529
1600337400000|2020-09-17 10:10:00|67709.5|67699.5|67719.6|67709.6|67727.3|67712.7|67709.3|67699.3|551
1600337700000|2020-09-17 10:15:00|67719.4|67709.4|67723|67713|67730.2|67716.1|67718.2|67703.8|544
1600338000000|2020-09-17 10:20:00|67722.8|67712.8|67704.8|67694.8|67727.2|67714.1|67703.4|67690.1|414
1600338300000|2020-09-17 10:25:00|67705|67695|67705.5|67695.5|67709.8|67696.6|67697.2|67687.1|446
1600338600000|2020-09-17 10:30:00|67705.6|67695.6|67702.3|67692.3|67710.5|67695.6|67694.8|67684.3|441
1600338900000|2020-09-17 10:35:00|67702.4|67692.4|67713.4|67693.4|67715.7|67700.5|67699.6|67689.6|451
1600339200000|2020-09-17 10:40:00|67708.2|67698.2|67727|67707|67727|67712.8|67708|67693.7|400
1600339500000|2020-09-17 10:45:00|67727.1|67707.1|67737.3|67717.3|67739.3|67722.6|67723.4|67707.1|453
1600339800000|2020-09-17 10:50:00|67737.2|67717.2|67720.5|67700.5|67738.2|67721.6|67715.1|67699.2|485
1600340100000|2020-09-17 10:55:00|67720.4|67700.4|67735.9|67715.9|67737.6|67721.8|67716.4|67700.4|475
1600340400000|2020-09-17 11:00:00|67735.5|67715.5|67738.7|67718.7|67742.1|67726.8|67723.2|67708|540
1600340700000|2020-09-17 11:05:00|67738.9|67718.9|67736.2|67726.2|67748.6|67733|67731.5|67716.7|777
1600341000000|2020-09-17 11:10:00|67736|67726|67718.4|67708.4|67741.9|67727.3|67716.4|67706.4|640
1600341300000|2020-09-17 11:15:00|67718.3|67708.3|67730.6|67710.6|67732.1|67717|67713.1|67700.7|585
1600341600000|2020-09-17 11:20:00|67730.5|67710.5|67730.9|67720.9|67739.9|67725.6|67724.2|67708.9|646
1600341900000|2020-09-17 11:25:00|67735.9|67715.9|67736.6|67716.6|67738.9|67722.7|67722.4|67707.5|618
1600342200000|2020-09-17 11:30:00|67736.4|67716.4|67736.6|67716.6|67738.5|67722.9|67725.1|67710.2|529
1600342500000|2020-09-17 11:35:00|67735.8|67715.8|67732.4|67722.4|67739.6|67723.7|67722.9|67708.8|544
1600342800000|2020-09-17 11:40:00|67732.2|67722.2|67732.3|67712.3|67741.6|67726.5|67725.1|67709.8|515
1600343100000|2020-09-17 11:45:00|67732.2|67712.2|67720.1|67700.1|67732.2|67715.8|67711.8|67696.2|497
1600343400000|2020-09-17 11:50:00|67720.2|67700.2|67690.3|67680.3|67722.7|67708.3|67688.6|67672.8|609
1600343700000|2020-09-17 11:55:00|67690.6|67680.6|67694.5|67674.5|67700.4|67685.3|67681.7|67666.8|500
1600344000000|2020-09-17 12:00:00|67694.6|67674.6|67702.2|67682.2|67707.9|67692.9|67689.9|67674.5|562
1600344300000|2020-09-17 12:05:00|67702.3|67682.3|67716.3|67696.3|67718.8|67703.7|67697.7|67681.7|622
1600344600000|2020-09-17 12:10:00|67716.5|67696.5|67706.1|67686.1|67719.1|67704.1|67701.4|67686|591
1600344900000|2020-09-17 12:15:00|67706.2|67686.2|67703.1|67693.1|67709.9|67694.8|67697.8|67682.4|556
1600345200000|2020-09-17 12:20:00|67702.3|67692.3|67688.8|67678.8|67709.9|67695.2|67687.2|67675.7|596
1600345500000|2020-09-17 12:25:00|67687.1|67677.1|67692.8|67672.8|67692.8|67678.7|67681.6|67666.1|477
1600345800000|2020-09-17 12:30:00|67693|67673|67689.5|67679.5|67695.9|67681.5|67684.8|67669.8|608
1600346100000|2020-09-17 12:35:00|67689.4|67679.4|67683.3|67673.3|67697.4|67682.6|67681.9|67667.2|580
1600346400000|2020-09-17 12:40:00|67683.2|67673.2|67692.7|67672.7|67693.1|67679.1|67674.5|67661.6|569
1600346700000|2020-09-17 12:45:00|67692.4|67672.4|67678.8|67668.8|67695.1|67679.9|67675.4|67662.9|650
1600347000000|2020-09-17 12:50:00|67678.5|67668.5|67684.6|67674.6|67690.9|67675.8|67669|67657.1|650
1600347300000|2020-09-17 12:55:00|67684.7|67674.7|67676.1|67666.1|67692.7|67678.1|67673.2|67658.6|634
1600347600000|2020-09-17 13:00:00|67675.9|67665.9|67671.2|67661.2|67684.7|67669.8|67668|67653.3|747
1600347900000|2020-09-17 13:05:00|67671.4|67661.4|67699.4|67679.4|67707.2|67691.9|67671.1|67656.5|796
1600348200000|2020-09-17 13:10:00|67699.6|67679.6|67701.8|67691.8|67716.8|67698.3|67698.2|67679.2|799
1600348500000|2020-09-17 13:15:00|67701.6|67691.6|67696.3|67686.3|67709.6|67694.5|67693.5|67679|745
1600348800000|2020-09-17 13:20:00|67696.2|67686.2|67693.3|67683.3|67706.8|67691.3|67692.3|67677.5|709
1600349100000|2020-09-17 13:25:00|67693.5|67683.5|67702.7|67682.7|67704.1|67687.9|67687.5|67672.1|762
1600349400000|2020-09-17 13:30:00|67702.8|67682.8|67694.3|67684.3|67721.6|67706.8|67685.5|67670.1|884
1600349700000|2020-09-17 13:35:00|67695.1|67685.1|67697.5|67677.5|67709.9|67690.9|67679.6|67663.4|883
1600350000000|2020-09-17 13:40:00|67697.6|67677.6|67707.1|67697.1|67717.1|67698.8|67692.3|67677.6|885
1600350300000|2020-09-17 13:45:00|67711.7|67691.7|67693.8|67683.8|67711.7|67696.1|67687.3|67671.5|811
1600350600000|2020-09-17 13:50:00|67698.5|67678.5|67672.2|67652.2|67699.1|67684.3|67661.3|67642.7|820
1600350900000|2020-09-17 13:55:00|67672.1|67652.1|67663.1|67643.1|67672.3|67654.5|67657.1|67637.1|849
1600351200000|2020-09-17 14:00:00|67662.9|67642.9|67665|67645|67681.5|67661.5|67659.3|67641.2|872
1600351500000|2020-09-17 14:05:00|67665.1|67645.1|67663.4|67643.4|67667.4|67651.1|67640.5|67623.6|793
1600351800000|2020-09-17 14:10:00|67663.1|67643.1|67646.4|67636.4|67665.5|67647.2|67630.7|67615.2|873
1600352100000|2020-09-17 14:15:00|67645.9|67635.9|67645.2|67635.2|67661.4|67646.5|67640.2|67625.7|831
1600352400000|2020-09-17 14:20:00|67645.3|67635.3|67654.1|67634.1|67655.8|67639.6|67632.6|67617|790
1600352700000|2020-09-17 14:25:00|67654.8|67634.8|67659.5|67639.5|67661.8|67645.6|67644.4|67629.2|809
1600353000000|2020-09-17 14:30:00|67659.2|67639.2|67645.1|67625.1|67665.5|67646|67644.3|67624.3|916
1600353300000|2020-09-17 14:35:00|67644.4|67624.4|67644.1|67624.1|67658.6|67641.3|67638.3|67621.4|834
1600353600000|2020-09-17 14:40:00|67643.9|67623.9|67645.4|67625.4|67653.2|67637.9|67631.8|67617.1|832
1600353900000|2020-09-17 14:45:00|67645.6|67625.6|67633.5|67613.5|67645.6|67630.8|67626.1|67611.9|912
1600354200000|2020-09-17 14:50:00|67633.6|67613.6|67641.1|67631.1|67651.1|67635.9|67625|67607.6|801
1600354500000|2020-09-17 14:55:00|67641.2|67631.2|67645.5|67625.5|67657.1|67638.3|67640.6|67625.5|800
1600354800000|2020-09-17 15:00:00|67645.6|67625.6|67632.9|67622.9|67647.3|67631.8|67630.9|67615.8|804
1600355100000|2020-09-17 15:05:00|67633|67623|67631.8|67611.8|67637.8|67623.2|67624.3|67606.8|718
1600355400000|2020-09-17 15:10:00|67631.9|67611.9|67623.5|67603.5|67633.8|67618.4|67621.9|67603.5|669
1600355700000|2020-09-17 15:15:00|67618.4|67608.4|67639.9|67619.9|67650.7|67630.7|67610.8|67595.7|798
1600356000000|2020-09-17 15:20:00|67640|67620|67632.8|67612.8|67640.3|67624.4|67623.4|67607.8|642
1600356300000|2020-09-17 15:25:00|67632.7|67612.7|67634|67614|67636.7|67621.5|67624.7|67609.5|615
1600356600000|2020-09-17 15:30:00|67634.1|67614.1|67639.4|67619.4|67641.2|67625.9|67624|67608|734
1600356900000|2020-09-17 15:35:00|67639.3|67619.3|67644.7|67624.7|67647.3|67631.7|67631.7|67615.6|704
1600357200000|2020-09-17 15:40:00|67644.5|67624.5|67644.8|67624.8|67649.3|67633.9|67638.7|67623.3|568
1600357500000|2020-09-17 15:45:00|67639.2|67629.2|67654.6|67634.6|67658.5|67643.1|67639.2|67622.7|593
1600357800000|2020-09-17 15:50:00|67654.5|67634.5|67643.7|67623.7|67657.5|67642.3|67638.6|67623.5|540
1600358100000|2020-09-17 15:55:00|67643.6|67623.6|67643.9|67633.9|67652.7|67637|67641.3|67622.7|650
1600358400000|2020-09-17 16:00:00|67643.8|67633.8|67642|67622|67648.8|67634.7|67635.2|67619.1|633
1600358700000|2020-09-17 16:05:00|67641.8|67621.8|67646.9|67636.9|67655.5|67639.5|67636.5|67619|572
1600359000000|2020-09-17 16:10:00|67647|67637|67660.1|67640.1|67662.8|67646.9|67646.8|67630.7|591
1600359300000|2020-09-17 16:15:00|67660.2|67640.2|67668.3|67648.3|67670.3|67650.3|67649.6|67632.9|682
1600359600000|2020-09-17 16:20:00|67668|67648|67666|67646|67672.6|67653.1|67658.9|67641.9|705
1600359900000|2020-09-17 16:25:00|67666.7|67646.7|67654.4|67634.4|67669.3|67654.1|67652.4|67634|649
1600360200000|2020-09-17 16:30:00|67654.5|67634.5|67646.7|67626.7|67659.1|67643.7|67643.8|67626.5|693
1600360500000|2020-09-17 16:35:00|67646.6|67626.6|67635.7|67615.7|67647.3|67632.2|67627.4|67612.1|664
1600360800000|2020-09-17 16:40:00|67635.9|67615.9|67646.5|67626.5|67648.8|67633.5|67630|67614.2|624
1600361100000|2020-09-17 16:45:00|67646.4|67626.4|67649.9|67629.9|67658|67642|67640.3|67624.7|639
1600361400000|2020-09-17 16:50:00|67650|67630|67646.5|67626.5|67655.6|67640.6|67640.8|67624.4|627
1600361700000|2020-09-17 16:55:00|67646.6|67626.6|67642.8|67622.8|67648.6|67634.5|67638.8|67621.6|500
1600362000000|2020-09-17 17:00:00|67642.4|67622.4|67643.9|67623.9|67647.1|67629|67635.4|67620.2|435
1600362300000|2020-09-17 17:05:00|67643.6|67623.6|67644.7|67624.7|67647.5|67632.5|67632.2|67616.9|570
1600362600000|2020-09-17 17:10:00|67643.9|67623.9|67633.6|67623.6|67648.7|67632.8|67633.6|67618.4|432
1600362900000|2020-09-17 17:15:00|67633.5|67623.5|67640.2|67620.2|67640.7|67624.9|67631.3|67617.3|370
1600363200000|2020-09-17 17:20:00|67640.3|67620.3|67634.2|67614.2|67641.5|67627|67630|67613.8|356
1600363500000|2020-09-17 17:25:00|67634.1|67614.1|67629.5|67609.5|67634.4|67614.4|67628.7|67608.7|386
1600363800000|2020-09-17 17:30:00|67629.6|67609.6|67630.5|67610.5|67634.2|67614.2|67622.9|67602.9|379
1600364100000|2020-09-17 17:35:00|67629.8|67609.8|67630.9|67610.9|67632.8|67612.8|67627.9|67607.9|405
1600364400000|2020-09-17 17:40:00|67630.8|67610.8|67622.9|67602.9|67632.8|67612.9|67621.5|67601.5|361
1600364700000|2020-09-17 17:45:00|67623|67603|67617.8|67597.8|67626.1|67606.1|67617.3|67597.3|532
1600365000000|2020-09-17 17:50:00|67618|67598|67619|67599|67623.4|67603.4|67617.2|67597.2|373
1600365300000|2020-09-17 17:55:00|67618.2|67598.2|67619.6|67599.6|67621|67601|67610.7|67590.7|629
1600365600000|2020-09-17 18:00:00|67618.9|67598.9|67612.8|67592.8|67621.6|67603.2|67610|67590|591
1600365900000|2020-09-17 18:05:00|67612.5|67592.5|67611.4|67591.4|67613.2|67594.3|67602.6|67586.5|494
1600366200000|2020-09-17 18:10:00|67611.5|67591.5|67598.4|67578.4|67611.6|67595.6|67594.1|67576.9|491
1600366500000|2020-09-17 18:15:00|67598.3|67578.3|67601.2|67581.2|67603.2|67587.6|67589.7|67574.5|524
1600366800000|2020-09-17 18:20:00|67600.9|67580.9|67590.7|67570.7|67600.9|67581.1|67590.1|67570.1|484
1600367100000|2020-09-17 18:25:00|67590.8|67570.8|67596.2|67576.2|67599.6|67584.3|67588.9|67569.4|523
1600367400000|2020-09-17 18:30:00|67596.4|67576.4|67590.8|67570.8|67598.2|67582.9|67585.5|67570.1|444
1600367700000|2020-09-17 18:35:00|67590.6|67570.6|67593.4|67573.4|67594.3|67578.5|67585.4|67569.8|400
1600368000000|2020-09-17 18:40:00|67593.3|67573.3|67594.4|67574.4|67601.3|67586.4|67587.3|67571.6|535
1600368300000|2020-09-17 18:45:00|67593.9|67573.9|67589|67579|67596.2|67580.2|67584.9|67570.5|422
1600368600000|2020-09-17 18:50:00|67594.1|67574.1|67590.3|67580.3|67595.3|67580.4|67586.8|67571.1|395
1600368900000|2020-09-17 18:55:00|67594.9|67574.9|67592.6|67572.6|67596.6|67581.3|67587|67571.8|407
1600369200000|2020-09-17 19:00:00|67592.7|67572.7|67599.5|67579.5|67600.1|67583.8|67587.1|67572|499
1600369500000|2020-09-17 19:05:00|67599.4|67579.4|67590.8|67570.8|67599.9|67579.9|67588.2|67568.2|395
1600369800000|2020-09-17 19:10:00|67590.7|67570.7|67584|67564|67591.7|67572.3|67581.1|67562.7|532
1600370100000|2020-09-17 19:15:00|67583.8|67563.8|67585.5|67565.5|67587.2|67569.9|67579.7|67562|495
1600370400000|2020-09-17 19:20:00|67585.4|67565.4|67584.2|67564.2|67586.5|67566.5|67583.2|67563.2|531
1600370700000|2020-09-17 19:25:00|67584.1|67564.1|67581|67561|67585.6|67569.3|67578.4|67558.4|406
1600371000000|2020-09-17 19:30:00|67581.6|67561.6|67581.5|67561.5|67583.5|67563.5|67576.9|67556.9|573
1600371300000|2020-09-17 19:35:00|67581.6|67561.6|67571.7|67551.7|67581.9|67561.9|67566.1|67550.5|571
1600371600000|2020-09-17 19:40:00|67571.6|67551.6|67579.8|67559.8|67580.1|67560.1|67565.2|67549.8|472
1600371900000|2020-09-17 19:45:00|67579.6|67559.6|67572.1|67552.1|67579.7|67559.7|67570.4|67550.4|503
1600372200000|2020-09-17 19:50:00|67573.5|67553.5|67571.6|67551.6|67573.5|67558.1|67565.7|67550.3|462
1600372500000|2020-09-17 19:55:00|67571.4|67551.4|67571.7|67551.7|67573.2|67557.9|67567.2|67549.4|428
1600372800000|2020-09-17 20:00:00|67571.9|67551.9|67572.6|67552.6|67573.2|67553.2|67570.5|67550.5|240
1600373100000|2020-09-17 20:05:00|67572.5|67552.5|67568.3|67548.3|67572.8|67552.8|67567.4|67547.4|241
1600373400000|2020-09-17 20:10:00|67568.1|67548.1|67564.5|67544.5|67571.3|67551.3|67564|67544|251
1600373700000|2020-09-17 20:15:00|67564.1|67544.1|67561.3|67541.3|67564.7|67545.8|67555.1|67538.1|192
1600374000000|2020-09-17 20:20:00|67561.2|67541.2|67561.4|67541.4|67563.5|67543.5|67559.4|67539.4|176
1600374300000|2020-09-17 20:25:00|67561.5|67541.5|67556.8|67536.8|67561.5|67541.5|67546.8|67526.8|370
1600374600000|2020-09-17 20:30:00|67557.1|67537.1|67557.5|67537.5|67558.7|67538.7|67554.2|67534.2|366
1600374900000|2020-09-17 20:35:00|67557.6|67537.6|67556.5|67536.5|67558.2|67538.2|67556.2|67536.2|240
1600375200000|2020-09-17 20:40:00|67556.6|67536.6|67551.4|67531.4|67556.7|67536.7|67550.6|67530.6|292
1600375500000|2020-09-17 20:45:00|67551.6|67531.6|67550.4|67530.4|67553.7|67533.7|67549.4|67529.4|298
1600375800000|2020-09-17 20:50:00|67550.9|67530.9|67552.4|67532.4|67555.3|67535.3|67550.5|67530.5|241
1600376100000|2020-09-17 20:55:00|67552|67532|67548.9|67528.9|67553.7|67533.7|67547.4|67527.4|311
1600376400000|2020-09-17 21:00:00|67547.4|67527.4|67550.9|67530.9|67557.8|67537.8|67544.7|67524.7|84
1600376700000|2020-09-17 21:05:00|67559.5|67521.2|67555.1|67535.1|67577.1|67539.6|67543.2|67508.3|172
1600377000000|2020-09-17 21:10:00|67555.3|67535.3|67549.1|67529.1|67570.9|67539.4|67545.8|67517.6|258
1600377300000|2020-09-17 21:15:00|67549.7|67529.7|67548.9|67528.9|67550.5|67530.5|67546.2|67526.2|115
1600377600000|2020-09-17 21:20:00|67550.2|67530.2|67550|67530|67552.3|67532.3|67546.1|67526.1|134
1600377900000|2020-09-17 21:25:00|67550.4|67530.4|67555.8|67535.8|67573.2|67544.5|67547.5|67523.5|141
1600378200000|2020-09-17 21:30:00|67567.3|67529.3|67557.9|67537.9|67568.3|67540.3|67554.4|67526|180
1600378500000|2020-09-17 21:35:00|67556.9|67536.9|67554.9|67534.9|67568.2|67539.5|67552.5|67528.8|151
1600378800000|2020-09-17 21:40:00|67555.3|67535.3|67555.3|67535.3|67568.9|67540.3|67552.6|67530|171
1600379100000|2020-09-17 21:45:00|67554|67534|67555.4|67535.4|67558|67538|67552|67532|188
1600379400000|2020-09-17 21:50:00|67555.6|67535.6|67554.4|67534.4|67557.3|67537.3|67551.2|67531.2|144
1600379700000|2020-09-17 21:55:00|67555.2|67535.2|67555.6|67535.6|67557.2|67537.2|67553.2|67533.2|135
1600380000000|2020-09-17 22:00:00|67558.5|67538.5|67556.9|67536.9|67558.8|67538.8|67554.9|67534.9|393
1600380300000|2020-09-17 22:05:00|67556.6|67536.6|67555.5|67535.5|67558.7|67538.7|67554.9|67534.9|302
1600380600000|2020-09-17 22:10:00|67556.3|67536.3|67554.7|67534.7|67557.9|67537.9|67553.8|67533.8|196
1600380900000|2020-09-17 22:15:00|67555|67535|67553.6|67533.6|67556.9|67536.9|67552.9|67532.9|253
1600381200000|2020-09-17 22:20:00|67553.8|67533.8|67567.3|67547.3|67567.5|67547.5|67553.2|67533.2|432
1600381500000|2020-09-17 22:25:00|67565.2|67545.2|67554.8|67534.8|67568.7|67548.4|67553.2|67533.2|305
1600381800000|2020-09-17 22:30:00|67554.9|67534.9|67559.4|67539.4|67563.2|67543.2|67552.9|67532.9|280
1600382100000|2020-09-17 22:35:00|67559.5|67539.5|67558.9|67538.9|67563.3|67543.3|67556.7|67536.7|340
1600382400000|2020-09-17 22:40:00|67559.1|67539.1|67558.6|67538.6|67561|67541|67556.1|67536.1|227
1600382700000|2020-09-17 22:45:00|67558.7|67538.7|67559.1|67539.1|67562.6|67542.6|67557.6|67537.6|303
1600383000000|2020-09-17 22:50:00|67558.9|67538.9|67558.5|67538.5|67562.1|67542.1|67554|67534|243
1600383300000|2020-09-17 22:55:00|67558.7|67538.7|67561.6|67541.6|67564.5|67544.5|67556.2|67536.2|256
1600383600000|2020-09-17 23:00:00|67561.7|67541.7|67556.7|67536.7|67562.7|67542.7|67555|67535|385
1600383900000|2020-09-17 23:05:00|67556.5|67536.5|67556.4|67536.4|67558|67538|67554.6|67534.6|190
1600384200000|2020-09-17 23:10:00|67557.5|67537.5|67554.7|67534.7|67557.9|67537.9|67553|67533|396
1600384500000|2020-09-17 23:15:00|67554.8|67534.8|67553.4|67533.4|67557.7|67537.7|67552.2|67532.2|294
1600384800000|2020-09-17 23:20:00|67553.6|67533.6|67553.7|67533.7|67557.9|67537.9|67553.1|67533.1|246
1600385100000|2020-09-17 23:25:00|67553.8|67533.8|67552.8|67532.8|67554.9|67534.9|67551.3|67531.3|207
1600385400000|2020-09-17 23:30:00|67552.3|67532.3|67547.6|67527.6|67555.9|67535.9|67543.2|67523.2|378
1600385700000|2020-09-17 23:35:00|67547.5|67527.5|67528.6|67508.6|67548.1|67528.1|67526.4|67506.4|478
1600386000000|2020-09-17 23:40:00|67528.7|67508.7|67527.9|67507.9|67537.1|67517.1|67525.5|67505.5|277
1600386300000|2020-09-17 23:45:00|67528.1|67508.1|67528.1|67508.1|67539.2|67519.2|67526.8|67506.8|412
1600386600000|2020-09-17 23:50:00|67528.2|67508.2|67514.2|67494.2|67531.4|67511.4|67513.4|67493.4|506
1600386900000|2020-09-17 23:55:00|67514|67494|67524.6|67504.6|67528.2|67508.2|67513.6|67493.6|497
1600387200000|2020-09-18 00:00:00|67524.7|67504.7|67523.1|67503.1|67545.7|67525.7|67516|67496|752
1600387500000|2020-09-18 00:05:00|67522.9|67502.9|67498.5|67478.5|67536.8|67516.8|67493.9|67473.9|781
1600387800000|2020-09-18 00:10:00|67498.7|67478.7|67494.8|67474.8|67504.9|67484.9|67488.1|67468.1|657
1600388100000|2020-09-18 00:15:00|67494.9|67474.9|67515|67495|67516.4|67496.4|67494.7|67474.7|709
1600388400000|2020-09-18 00:20:00|67515.9|67495.9|67519.8|67499.8|67521.3|67501.3|67500.2|67480.2|697
1600388700000|2020-09-18 00:25:00|67519.9|67499.9|67536.6|67516.6|67548.1|67528.1|67517.1|67497.1|605
1600389000000|2020-09-18 00:30:00|67536|67516|67534.5|67514.5|67538.8|67520.4|67520.7|67500.7|623
1600389300000|2020-09-18 00:35:00|67534.2|67514.2|67531.5|67511.5|67534.9|67514.9|67531.1|67511.1|447
1600389600000|2020-09-18 00:40:00|67531.6|67511.6|67524.6|67514.6|67536.7|67521|67524.6|67508.4|472
1600389900000|2020-09-18 00:45:00|67529.6|67509.6|67529.4|67509.4|67533.2|67513.5|67523.5|67506.4|508
1600390200000|2020-09-18 00:50:00|67529.3|67509.3|67512.3|67492.3|67533.8|67517.4|67512|67492|605
1600390500000|2020-09-18 00:55:00|67511.8|67491.8|67512.2|67492.2|67515|67497.9|67498.6|67478.6|611
1600390800000|2020-09-18 01:00:00|67512.3|67492.3|67478|67458|67512.3|67496.9|67460.1|67440.1|736
1600391100000|2020-09-18 01:05:00|67477.9|67457.9|67491|67471|67492.9|67472.9|67464.2|67444.2|752
1600391400000|2020-09-18 01:10:00|67489.9|67469.9|67504.9|67484.9|67513.9|67493.9|67486.3|67466.3|838
1600391700000|2020-09-18 01:15:00|67505.2|67485.2|67529.6|67509.6|67552.9|67532.9|67503.3|67483.3|843
1600392000000|2020-09-18 01:20:00|67529.4|67509.4|67522.1|67512.1|67541.9|67522.9|67521.6|67504|725
1600392300000|2020-09-18 01:25:00|67522.2|67512.2|67502.6|67492.6|67534.8|67518.5|67502.5|67487.7|745
1600392600000|2020-09-18 01:30:00|67503|67493|67530.3|67510.3|67557.7|67539.6|67502.6|67486.8|884
1600392900000|2020-09-18 01:35:00|67530.6|67510.6|67526.3|67506.3|67548.5|67530|67518|67503.2|837
1600393200000|2020-09-18 01:40:00|67526.2|67506.2|67507.1|67487.1|67534.6|67516.8|67490.6|67471|815
1600393500000|2020-09-18 01:45:00|67507.3|67487.3|67522.2|67502.2|67535.1|67516.8|67505.4|67485.4|801
1600393800000|2020-09-18 01:50:00|67517.2|67507.2|67507.8|67487.8|67525.7|67510.3|67492.1|67477.6|734
1600394100000|2020-09-18 01:55:00|67507.7|67487.7|67512.1|67502.1|67523.5|67510.5|67501.3|67486.1|758
1600394400000|2020-09-18 02:00:00|67512|67502|67532.2|67522.2|67540.4|67528.9|67506.2|67496.2|692
1600394700000|2020-09-18 02:05:00|67532.1|67522.1|67577|67567|67586.5|67567|67528.6|67518.6|694
1600395000000|2020-09-18 02:10:00|67577.1|67567.1|67567.3|67557.3|67588.4|67573.6|67557.9|67543.2|863
1600395300000|2020-09-18 02:15:00|67567.2|67557.2|67569.9|67559.9|67576.3|67563.7|67556.1|67544.2|760
1600395600000|2020-09-18 02:20:00|67571.3|67561.3|67573.5|67553.5|67595.4|67581|67565.8|67553.4|725
1600395900000|2020-09-18 02:25:00|67568.4|67558.4|67561.1|67551.1|67571|67560.1|67556.9|67542.4|798
1600396200000|2020-09-18 02:30:00|67559.9|67549.9|67541.9|67531.9|67565.7|67552.2|67539.5|67523.7|683
1600396500000|2020-09-18 02:35:00|67542.2|67532.2|67550.5|67540.5|67553.5|67543.5|67539.6|67529.6|615
1600396800000|2020-09-18 02:40:00|67550.7|67540.7|67557.6|67547.6|67568.1|67558.1|67548.5|67538.5|707
1600397100000|2020-09-18 02:45:00|67558.1|67548.1|67572.1|67562.1|67578.6|67568.6|67557.8|67547.8|599
1600397400000|2020-09-18 02:50:00|67572.4|67562.4|67566.6|67556.6|67573.4|67563.4|67566.4|67556.4|570
1600397700000|2020-09-18 02:55:00|67566.5|67556.5|67555.1|67545.1|67567|67557|67549.1|67535.6|622
1600398000000|2020-09-18 03:00:00|67555.2|67545.2|67541.9|67531.9|67555.2|67545.2|67531.5|67521.5|626
1600398300000|2020-09-18 03:05:00|67541.8|67531.8|67516.8|67506.8|67542.3|67532.3|67516.8|67505.1|680
1600398600000|2020-09-18 03:10:00|67517.6|67507.6|67522.4|67512.4|67529.8|67517.9|67517.6|67504.6|697
1600398900000|2020-09-18 03:15:00|67522.1|67512.1|67529.4|67519.4|67534.6|67524.6|67514.9|67504.9|631
1600399200000|2020-09-18 03:20:00|67529.2|67519.2|67523.7|67513.7|67529.2|67519.2|67516.5|67506.5|624
1600399500000|2020-09-18 03:25:00|67523.5|67513.5|67530.1|67520.1|67535.3|67522.3|67522.4|67508.9|506
1600399800000|2020-09-18 03:30:00|67530|67520|67519.9|67509.9|67533.8|67521.8|67514.3|67498.6|640
1600400100000|2020-09-18 03:35:00|67519.8|67509.8|67530.7|67520.7|67536.5|67521.4|67517.4|67507.4|549
1600400400000|2020-09-18 03:40:00|67530.9|67520.9|67537.5|67527.5|67543.1|67533|67526.7|67514.9|477
1600400700000|2020-09-18 03:45:00|67537.8|67527.8|67525.4|67515.4|67541|67531|67523.8|67509.2|438
1600401000000|2020-09-18 03:50:00|67525.3|67515.3|67527.1|67517.1|67534.4|67524.4|67522.1|67512.1|412
1600401300000|2020-09-18 03:55:00|67527.2|67517.2|67530.6|67520.6|67535.2|67525.2|67525|67515|400
1600401600000|2020-09-18 04:00:00|67530.3|67520.3|67527.6|67517.6|67533.3|67523.3|67526.7|67516.7|447
1600401900000|2020-09-18 04:05:00|67527.3|67517.3|67533.1|67523.1|67533.9|67523.9|67519.1|67506.1|517
1600402200000|2020-09-18 04:10:00|67532.9|67522.9|67533.9|67523.9|67534.9|67524.9|67528.9|67514.6|461
1600402500000|2020-09-18 04:15:00|67534|67524|67528.4|67518.4|67536.2|67526.2|67527.5|67517.5|362
1600402800000|2020-09-18 04:20:00|67528.3|67518.3|67523.4|67513.4|67528.6|67518.6|67522.6|67512.6|434
1600403100000|2020-09-18 04:25:00|67523.8|67513.8|67524.4|67514.4|67530.9|67516.4|67514.7|67504.7|413
1600403400000|2020-09-18 04:30:00|67524.5|67514.5|67515.9|67505.9|67524.5|67514.5|67512.3|67500.8|455
1600403700000|2020-09-18 04:35:00|67515.8|67505.8|67509.5|67499.5|67520.3|67510.3|67507.9|67497.9|391
1600404000000|2020-09-18 04:40:00|67509.8|67499.8|67505.9|67495.9|67515|67505|67502.6|67492.6|524
1600404300000|2020-09-18 04:45:00|67506|67496|67515.8|67505.8|67517.3|67507.3|67503.3|67493.3|479
1600404600000|2020-09-18 04:50:00|67515.9|67505.9|67515.4|67505.4|67524.6|67511.2|67510.3|67500.3|555
1600404900000|2020-09-18 04:55:00|67515.5|67505.5|67523|67513|67532.9|67519.3|67514.9|67504.9|486
1600405200000|2020-09-18 05:00:00|67523.6|67513.6|67522.6|67512.6|67529|67519|67521.6|67511.6|423
1600405500000|2020-09-18 05:05:00|67522.5|67512.5|67524.5|67514.5|67529.8|67519.8|67517.8|67507.8|336
1600405800000|2020-09-18 05:10:00|67524.6|67514.6|67523|67513|67529.3|67519.3|67516.9|67506.9|404
1600406100000|2020-09-18 05:15:00|67522.7|67512.7|67529.8|67519.8|67531.6|67521.6|67519|67509|522
1600406400000|2020-09-18 05:20:00|67529.9|67519.9|67524.9|67514.9|67529.9|67519.9|67521.7|67511.7|403
1600406700000|2020-09-18 05:25:00|67524.7|67514.7|67510.1|67500.1|67525|67515|67509.4|67499.4|393
1600407000000|2020-09-18 05:30:00|67510.4|67500.4|67524.1|67514.1|67528.3|67518.3|67501.8|67491.8|568
1600407300000|2020-09-18 05:35:00|67524|67514|67543.8|67533.8|67544.9|67534.9|67522.4|67512.4|629
1600407600000|2020-09-18 05:40:00|67543.7|67533.7|67526.6|67516.6|67549.3|67539.3|67526.6|67516.6|566
1600407900000|2020-09-18 05:45:00|67526.8|67516.8|67537.3|67527.3|67540|67527.4|67524.8|67514.8|591
1600408200000|2020-09-18 05:50:00|67537.2|67527.2|67539.7|67529.7|67551.3|67537.3|67535.8|67524|649
1600408500000|2020-09-18 05:55:00|67539.6|67529.6|67533|67523|67542.2|67532.2|67527.4|67517.4|626
1600408800000|2020-09-18 06:00:00|67533.2|67523.2|67564.3|67554.3|67566|67556|67530.8|67520.8|702
1600409100000|2020-09-18 06:05:00|67564.4|67554.4|67556.8|67546.8|67577.3|67561.5|67552.5|67532.5|628
1600409400000|2020-09-18 06:10:00|67556.7|67546.7|67559.9|67549.9|67561|67551|67550.6|67540.6|534
1600409700000|2020-09-18 06:15:00|67560|67550|67565.2|67555.2|67570.4|67560.4|67555.5|67545.5|666
1600410000000|2020-09-18 06:20:00|67565.1|67555.1|67554.9|67544.9|67566.1|67556.1|67554.5|67544.5|600
1600410300000|2020-09-18 06:25:00|67555|67545|67557.7|67547.7|67557.9|67547.9|67547.4|67534.6|635
1600410600000|2020-09-18 06:30:00|67557.5|67547.5|67552.1|67542.1|67566.5|67556.5|67546.1|67536.1|665
1600410900000|2020-09-18 06:35:00|67552.2|67542.2|67537.7|67527.7|67552.2|67542.2|67529.8|67519.8|690
1600411200000|2020-09-18 06:40:00|67537.6|67527.6|67530.9|67520.9|67537.6|67527.6|67521.5|67511.5|689
1600411500000|2020-09-18 06:45:00|67531|67521|67530.8|67520.8|67538.7|67528.7|67529.3|67519.3|543
1600411800000|2020-09-18 06:50:00|67530.9|67520.9|67532.7|67522.7|67538.1|67528.1|67525.9|67515.9|550
1600412100000|2020-09-18 06:55:00|67532.9|67522.9|67517.5|67507.5|67533.1|67523.1|67513.3|67502.6|740
1600412400000|2020-09-18 07:00:00|67517.2|67507.2|67518.1|67508.1|67525.5|67514.6|67511.3|67501.3|694
1600412700000|2020-09-18 07:05:00|67518.5|67508.5|67509.2|67499.2|67519.9|67509.9|67486.7|67476.7|761
1600413000000|2020-09-18 07:10:00|67509.1|67499.1|67526.5|67516.5|67533.1|67518|67504.8|67490.6|805
1600413300000|2020-09-18 07:15:00|67526.6|67516.6|67532.8|67522.8|67539.8|67525.4|67523.3|67511.8|791
1600413600000|2020-09-18 07:20:00|67532.7|67522.7|67554.3|67544.3|67560.2|67547.5|67530|67516.3|789
1600413900000|2020-09-18 07:25:00|67555|67545|67540.9|67530.9|67557.2|67547.2|67535.4|67525.4|683
1600414200000|2020-09-18 07:30:00|67540.6|67530.6|67553.5|67543.5|67555.9|67545.9|67539.4|67529.4|706
1600414500000|2020-09-18 07:35:00|67553.9|67543.9|67558.8|67548.8|67560.2|67550.2|67547.8|67537.8|575
1600414800000|2020-09-18 07:40:00|67559.1|67549.1|67568.5|67558.5|67582.9|67567.9|67551.4|67537.4|684
1600415100000|2020-09-18 07:45:00|67568.6|67558.6|67579.4|67569.4|67588|67578|67568.6|67554.9|745
1600415400000|2020-09-18 07:50:00|67579.3|67569.3|67579.4|67569.4|67582.5|67572.5|67573.5|67562|558
1600415700000|2020-09-18 07:55:00|67579.6|67569.6|67587.4|67577.4|67592.7|67577.8|67570.9|67560.9|658
1600416000000|2020-09-18 08:00:00|67587.5|67577.5|67594.5|67584.5|67599.2|67589.2|67581.9|67571.9|689
1600416300000|2020-09-18 08:05:00|67594.3|67584.3|67597|67587|67601.6|67591.6|67594.3|67584.3|494
1600416600000|2020-09-18 08:10:00|67596.9|67586.9|67583.7|67573.7|67600|67588.3|67580.8|67570.8|679
1600416900000|2020-09-18 08:15:00|67583.6|67573.6|67568.3|67558.3|67588.1|67573.9|67566.2|67555|643
1600417200000|2020-09-18 08:20:00|67568|67558|67569.3|67559.3|67589.5|67575.5|67566.3|67556.3|675
1600417500000|2020-09-18 08:25:00|67569.4|67559.4|67577.9|67567.9|67584.3|67571.5|67566.7|67556.7|581
1600417800000|2020-09-18 08:30:00|67578.3|67568.3|67577.2|67567.2|67581.4|67569.3|67570.4|67557.4|573
1600418100000|2020-09-18 08:35:00|67577.4|67567.4|67562.4|67552.4|67578.8|67568.8|67562.3|67552.3|511
1600418400000|2020-09-18 08:40:00|67562.3|67552.3|67563.6|67553.6|67564|67554|67555.6|67545.6|463
1600418700000|2020-09-18 08:45:00|67563.3|67553.3|67550|67540|67574.7|67564.7|67547.7|67537.7|535
1600419000000|2020-09-18 08:50:00|67550.1|67540.1|67534.7|67524.7|67558|67548|67533|67519|581
1600419300000|2020-09-18 08:55:00|67534.8|67524.8|67549.4|67539.4|67556.1|67545.6|67530.8|67519|604
1600419600000|2020-09-18 09:00:00|67549.5|67539.5|67546.7|67536.7|67551.5|67541.5|67538.1|67525.6|613
1600419900000|2020-09-18 09:05:00|67546.6|67536.6|67556.9|67546.9|67557.3|67547.1|67546.5|67536.5|533
1600420200000|2020-09-18 09:10:00|67556.8|67546.8|67550.2|67540.2|67565.4|67551.4|67545.8|67535.2|456
1600420500000|2020-09-18 09:15:00|67550.4|67540.4|67541.7|67531.7|67553.7|67541.4|67537.6|67527.3|478
1600420800000|2020-09-18 09:20:00|67541.8|67531.8|67539.2|67529.2|67548|67538|67538.6|67528.6|501
1600421100000|2020-09-18 09:25:00|67538.9|67528.9|67537.4|67527.4|67552.4|67537.2|67527.4|67517.4|560
1600421400000|2020-09-18 09:30:00|67537.5|67527.5|67544.9|67534.9|67553|67536|67529.8|67518.3|534
1600421700000|2020-09-18 09:35:00|67544.5|67534.5|67542.6|67522.6|67550.9|67536.2|67534.5|67519.7|436
1600422000000|2020-09-18 09:40:00|67542.7|67522.7|67536.9|67526.9|67550.6|67531.9|67530.5|67514.3|497
1600422300000|2020-09-18 09:45:00|67537.2|67527.2|67537.5|67527.5|67551.8|67536.9|67536.7|67521.8|554
1600422600000|2020-09-18 09:50:00|67536.1|67526.1|67532.4|67522.4|67545.1|67531.8|67523.8|67506.7|629
1600422900000|2020-09-18 09:55:00|67532.5|67522.5|67542.2|67532.2|67551.4|67536.8|67532.5|67520.8|629
1600423200000|2020-09-18 10:00:00|67542|67532|67530.1|67520.1|67546.7|67533.1|67527.5|67513.5|671
1600423500000|2020-09-18 10:05:00|67530.2|67520.2|67529.3|67519.3|67535.1|67521|67527|67512.8|401
1600423800000|2020-09-18 10:10:00|67529.4|67519.4|67539.7|67519.7|67540.6|67526.3|67528.9|67518.3|418
1600424100000|2020-09-18 10:15:00|67539.8|67519.8|67545.8|67525.8|67548.3|67533.8|67533.5|67519.2|410
1600424400000|2020-09-18 10:20:00|67540.8|67530.8|67541.8|67531.8|67547.1|67532.4|67535.9|67524.4|387
1600424700000|2020-09-18 10:25:00|67541.7|67531.7|67553.9|67533.9|67556.9|67541.1|67541.7|67527.3|464
1600425000000|2020-09-18 10:30:00|67553.8|67533.8|67541.3|67531.3|67558.2|67543.6|67537|67521.6|492
1600425300000|2020-09-18 10:35:00|67541.4|67531.4|67549.5|67529.5|67551.1|67536.7|67538.7|67523.5|404
1600425600000|2020-09-18 10:40:00|67549.3|67529.3|67556.8|67536.8|67557.9|67542.5|67544.2|67529|481
1600425900000|2020-09-18 10:45:00|67557|67537|67561.3|67541.3|67561.9|67541.9|67549.3|67534.6|423
1600426200000|2020-09-18 10:50:00|67561.1|67541.1|67562.9|67552.9|67570.2|67556.3|67559.6|67541|478
1600426500000|2020-09-18 10:55:00|67562.8|67552.8|67562.4|67552.4|67570.2|67556.4|67553.5|67539.1|509
1600426800000|2020-09-18 11:00:00|67560.9|67550.9|67558.8|67538.8|67569.9|67551|67553.5|67538.7|519
1600427100000|2020-09-18 11:05:00|67558.5|67538.5|67562.5|67542.5|67562.6|67544|67548.5|67533.4|425
1600427400000|2020-09-18 11:10:00|67562.4|67542.4|67563.6|67553.6|67569.7|67554.8|67556.3|67541.6|364
1600427700000|2020-09-18 11:15:00|67563.7|67553.7|67568.2|67548.2|67568.8|67553.9|67560.5|67545.8|308
1600428000000|2020-09-18 11:20:00|67568.1|67548.1|67557.3|67537.3|67568.8|67554|67552.3|67536.7|431
1600428300000|2020-09-18 11:25:00|67552.3|67542.3|67556.6|67546.6|67561.7|67546.9|67550.5|67535.5|455
1600428600000|2020-09-18 11:30:00|67556.7|67546.7|67570|67550|67575.2|67560.4|67555.8|67545.5|587
1600428900000|2020-09-18 11:35:00|67565.2|67555.2|67621.6|67601.6|67636.6|67616.6|67563.6|67548.7|710
1600429200000|2020-09-18 11:40:00|67621.7|67601.7|67645.8|67625.8|67659.7|67643.5|67603|67587.7|775
1600429500000|2020-09-18 11:45:00|67645.3|67625.3|67685.1|67665.1|67685.1|67665.1|67639.1|67623.4|788
1600429800000|2020-09-18 11:50:00|67685|67665|67714.1|67694.1|67756.7|67736.7|67679.4|67664.2|892
1600430100000|2020-09-18 11:55:00|67714.5|67694.5|67726.6|67706.6|67736.4|67718.6|67708.7|67688.7|744
1600430400000|2020-09-18 12:00:00|67726.1|67706.1|67740|67730|67746.5|67730|67721.6|67703.6|750
1600430700000|2020-09-18 12:05:00|67745.3|67725.3|67738.3|67718.3|67746|67730.8|67718|67702.4|627
1600431000000|2020-09-18 12:10:00|67738.1|67718.1|67772.2|67752.2|67777.9|67759.8|67733.3|67714.9|707
1600431300000|2020-09-18 12:15:00|67772.1|67752.1|67789.8|67769.8|67793.1|67775.6|67766.6|67747.7|700
1600431600000|2020-09-18 12:20:00|67788|67768|67787.3|67767.3|67795.3|67780.5|67776.2|67761|720
1600431900000|2020-09-18 12:25:00|67782.6|67772.6|67788.8|67768.8|67794.4|67779.3|67778.6|67763.7|581
1600432200000|2020-09-18 12:30:00|67788.9|67768.9|67769.9|67759.9|67793.1|67777.6|67762.7|67746.9|601
1600432500000|2020-09-18 12:35:00|67770|67760|67731|67711|67779.4|67763.4|67728.9|67711|809
1600432800000|2020-09-18 12:40:00|67730.2|67710.2|67732.6|67712.6|67740.2|67725.7|67721.1|67701.1|705
1600433100000|2020-09-18 12:45:00|67732.5|67712.5|67726.6|67706.6|67733.3|67718|67716.3|67702|639
1600433400000|2020-09-18 12:50:00|67726.9|67706.9|67727.8|67707.8|67736.9|67721.6|67719.6|67704.6|586
1600433700000|2020-09-18 12:55:00|67727.5|67707.5|67694.9|67674.9|67727.8|67711|67690.7|67674.9|669
1600434000000|2020-09-18 13:00:00|67695.2|67675.2|67683.7|67673.7|67698.4|67684|67681.4|67666.4|665
1600434300000|2020-09-18 13:05:00|67683.6|67673.6|67682.8|67672.8|67692.4|67679|67675.7|67661.3|610
1600434600000|2020-09-18 13:10:00|67682.6|67672.6|67688.3|67678.3|67693.6|67678.5|67675.8|67660.9|608
1600434900000|2020-09-18 13:15:00|67688.4|67678.4|67682.5|67672.5|67693.8|67678.4|67679.9|67666.9|470
1600435200000|2020-09-18 13:20:00|67682.7|67672.7|67694.4|67674.4|67695.7|67679.2|67677.6|67663.9|439
1600435500000|2020-09-18 13:25:00|67694.5|67674.5|67693.4|67683.4|67698.6|67683.8|67684.3|67669.2|580
1600435800000|2020-09-18 13:30:00|67693.3|67683.3|67711.1|67691.1|67713.6|67697.8|67692|67676.8|841
1600436100000|2020-09-18 13:35:00|67711|67691|67723.7|67713.7|67736.7|67722.4|67704.1|67689.8|791
1600436400000|2020-09-18 13:40:00|67723.8|67713.8|67743.1|67723.1|67743.9|67725.8|67720.3|67704|761
1600436700000|2020-09-18 13:45:00|67743|67723|67757.7|67747.7|67774.1|67757.6|67739.3|67721.9|821
1600437000000|2020-09-18 13:50:00|67757.9|67747.9|67741.8|67731.8|67763.1|67748.2|67740.2|67725.9|763
1600437300000|2020-09-18 13:55:00|67741.7|67731.7|67739.5|67719.5|67751.3|67733.4|67736|67716|620
1600437600000|2020-09-18 14:00:00|67739.1|67719.1|67727.6|67707.6|67745.5|67725.5|67718.1|67702.1|782
1600437900000|2020-09-18 14:05:00|67727.9|67707.9|67712|67692|67732.1|67716.6|67700.5|67684.5|765
1600438200000|2020-09-18 14:10:00|67711.7|67691.7|67710.2|67690.2|67716.9|67701.7|67702|67686.9|671
1600438500000|2020-09-18 14:15:00|67710.1|67690.1|67707.3|67687.3|67710.9|67696.7|67696|67679.5|775
1600438800000|2020-09-18 14:20:00|67707.1|67687.1|67718.6|67698.6|67719|67703.8|67702.7|67682.7|791
1600439100000|2020-09-18 14:25:00|67720.6|67700.6|67724.4|67704.4|67735.7|67717.3|67714.8|67699.6|747
1600439400000|2020-09-18 14:30:00|67723.7|67703.7|67727|67707|67734.1|67719|67720.5|67703.2|736
1600439700000|2020-09-18 14:35:00|67726.8|67706.8|67723.9|67703.9|67732.3|67714.9|67713.1|67698.2|656
1600440000000|2020-09-18 14:40:00|67723.7|67703.7|67707.7|67687.7|67723.7|67707.9|67704.7|67687.4|751
1600440300000|2020-09-18 14:45:00|67707.1|67687.1|67703.4|67683.4|67720.8|67702.8|67698.5|67681.9|738
1600440600000|2020-09-18 14:50:00|67703.3|67683.3|67710.3|67690.3|67714.3|67697.3|67701.8|67682.1|707
1600440900000|2020-09-18 14:55:00|67710.1|67690.1|67700.2|67680.2|67715.1|67699.4|67685.7|67667.7|872
1600441200000|2020-09-18 15:00:00|67701|67681|67696.2|67686.2|67715|67700.2|67694.7|67678|822
1600441500000|2020-09-18 15:05:00|67700.8|67680.8|67692|67672|67700.9|67684.2|67685.5|67671.1|644
1600441800000|2020-09-18 15:10:00|67692.1|67672.1|67698.3|67678.3|67700.3|67684.9|67686.5|67669.2|685
1600442100000|2020-09-18 15:15:00|67698.1|67678.1|67704.8|67684.8|67706.9|67691.1|67692.3|67674.4|773
1600442400000|2020-09-18 15:20:00|67704.9|67684.9|67699.9|67679.9|67709|67693.5|67693.7|67677.9|714
1600442700000|2020-09-18 15:25:00|67699.5|67679.5|67696.9|67686.9|67704.1|67690.6|67692.7|67676.4|705
1600443000000|2020-09-18 15:30:00|67697|67687|67713.3|67693.3|67713.3|67698.4|67691.5|67675.9|624
1600443300000|2020-09-18 15:35:00|67713.2|67693.2|67730.3|67710.3|67735.7|67719.5|67705.2|67690.2|675
1600443600000|2020-09-18 15:40:00|67730.2|67710.2|67730.7|67710.7|67731.2|67716.4|67719|67699|628
1600443900000|2020-09-18 15:45:00|67730.6|67710.6|67721.8|67701.8|67730.8|67712.5|67714|67698.8|627
1600444200000|2020-09-18 15:50:00|67721.6|67701.6|67714.9|67704.9|67725.6|67707|67713.2|67698.2|540
1600444500000|2020-09-18 15:55:00|67714.8|67704.8|67715|67695|67721|67705.9|67704.6|67688.3|503
1600444800000|2020-09-18 16:00:00|67715.1|67695.1|67713.2|67703.2|67720|67704.7|67701.7|67686.5|566
1600445100000|2020-09-18 16:05:00|67718.5|67698.5|67696.8|67676.8|67718.8|67703.4|67691.6|67676.2|573
1600445400000|2020-09-18 16:10:00|67696.7|67676.7|67713.7|67693.7|67713.9|67698.5|67687|67672.1|581
1600445700000|2020-09-18 16:15:00|67713.8|67693.8|67716.5|67696.5|67724.3|67705.7|67705.4|67688.7|649
1600446000000|2020-09-18 16:20:00|67716.4|67696.4|67707.9|67687.9|67721.4|67701.4|67703.5|67687.2|561
1600446300000|2020-09-18 16:25:00|67708.2|67688.2|67693.1|67673.1|67709|67689|67688|67672.5|581
1600446600000|2020-09-18 16:30:00|67693.3|67673.3|67700.7|67680.7|67706.6|67691.4|67688.6|67673|605
1600446900000|2020-09-18 16:35:00|67700.8|67680.8|67695.4|67685.4|67701.1|67685.4|67687.7|67672.7|524
1600447200000|2020-09-18 16:40:00|67696.1|67686.1|67694.6|67674.6|67701.2|67686.5|67690.1|67673.7|526
1600447500000|2020-09-18 16:45:00|67694.3|67674.3|67691.9|67671.9|67695.8|67680.6|67684.5|67668.9|574
1600447800000|2020-09-18 16:50:00|67691.8|67671.8|67692.5|67672.5|67697.1|67681.2|67686.1|67669.8|606
1600448100000|2020-09-18 16:55:00|67692.6|67672.6|67696.5|67676.5|67701.2|67686.2|67685.9|67670.6|670
1600448400000|2020-09-18 17:00:00|67696.6|67676.6|67703.5|67683.5|67704|67689.1|67688.8|67673.8|635
1600448700000|2020-09-18 17:05:00|67703.4|67683.4|67710.3|67690.3|67710.5|67695.7|67694.2|67678.8|513
1600449000000|2020-09-18 17:10:00|67710.4|67690.4|67709.5|67689.5|67720.3|67704.8|67702.1|67687|622
1600449300000|2020-09-18 17:15:00|67709.4|67689.4|67719.3|67699.3|67719.7|67704.3|67706.2|67689.4|597
1600449600000|2020-09-18 17:20:00|67719.2|67699.2|67742.1|67722.1|67742.8|67723.9|67712.1|67697.1|593
1600449900000|2020-09-18 17:25:00|67742|67722|67750.5|67740.5|67756.6|67741.2|67741.1|67721.1|652
1600450200000|2020-09-18 17:30:00|67750.6|67740.6|67754.4|67734.4|67774.3|67757.5|67750.6|67734|777
1600450500000|2020-09-18 17:35:00|67754.8|67734.8|67773.7|67753.7|67783.6|67763.6|67747.6|67731.2|786
1600450800000|2020-09-18 17:40:00|67774|67754|67776.7|67756.7|67781.7|67761.7|67768.3|67752|638
1600451100000|2020-09-18 17:45:00|67777|67757|67757.7|67737.7|67779.7|67759.7|67755.7|67735.7|705
1600451400000|2020-09-18 17:50:00|67757.4|67737.4|67749.2|67729.2|67760|67742.5|67748.3|67728.3|573
1600451700000|2020-09-18 17:55:00|67749.4|67729.4|67751|67731|67754.5|67737.5|67743|67726.8|593
1600452000000|2020-09-18 18:00:00|67751.1|67731.1|67761.4|67741.4|67763.8|67749.1|67751|67731|609
1600452300000|2020-09-18 18:05:00|67761.2|67741.2|67752.7|67732.7|67761.5|67741.5|67743.1|67727.4|575
1600452600000|2020-09-18 18:10:00|67752.6|67732.6|67750.3|67730.3|67754.9|67738.4|67744.9|67729.3|515
1600452900000|2020-09-18 18:15:00|67750.5|67730.5|67759.3|67739.3|67761.2|67742.8|67744.6|67727.8|638
1600453200000|2020-09-18 18:20:00|67759.2|67739.2|67749.2|67729.2|67760.6|67743|67744.4|67728|575
1600453500000|2020-09-18 18:25:00|67749.3|67729.3|67745.2|67725.2|67749.8|67732.4|67733.9|67717.3|614
1600453800000|2020-09-18 18:30:00|67745.3|67725.3|67747|67727|67747.8|67732.3|67739.1|67723.8|540
1600454100000|2020-09-18 18:35:00|67746.8|67726.8|67753|67733|67753.8|67736.4|67740.9|67725.9|636
1600454400000|2020-09-18 18:40:00|67752.9|67732.9|67753.9|67743.9|67759.5|67743.9|67746.3|67730.2|552
1600454700000|2020-09-18 18:45:00|67753.8|67743.8|67758|67738|67760.5|67744.9|67749.7|67735|570
1600455000000|2020-09-18 18:50:00|67758.1|67738.1|67792.8|67772.8|67793|67774.6|67755.3|67738.1|644
1600455300000|2020-09-18 18:55:00|67792.6|67772.6|67790.6|67770.6|67794.2|67779.3|67787.1|67770.6|434
1600455600000|2020-09-18 19:00:00|67790.5|67770.5|67790.1|67770.1|67797.7|67777.7|67788.3|67768.3|502
1600455900000|2020-09-18 19:05:00|67789.8|67769.8|67786.4|67766.4|67791.5|67775.9|67783.5|67763.5|492
1600456200000|2020-09-18 19:10:00|67786.3|67766.3|67795.2|67775.2|67798.9|67778.9|67783.9|67763.9|506
1600456500000|2020-09-18 19:15:00|67794.8|67774.8|67798|67778|67799.5|67781|67791|67772.3|537
1600456800000|2020-09-18 19:20:00|67797.5|67777.5|67799.4|67779.4|67800.1|67780.1|67794.2|67774.2|548
1600457100000|2020-09-18 19:25:00|67799.3|67779.3|67795.8|67775.8|67804.5|67787.3|67795.1|67775.1|574
1600457400000|2020-09-18 19:30:00|67795.7|67775.7|67790.9|67770.9|67796.1|67776.1|67785.2|67765.2|616
1600457700000|2020-09-18 19:35:00|67790.8|67770.8|67788.1|67768.1|67795.4|67778.1|67787.1|67767.2|623
1600458000000|2020-09-18 19:40:00|67788|67768|67790.5|67770.5|67792.3|67774.8|67784.6|67768|587
1600458300000|2020-09-18 19:45:00|67790.6|67770.6|67791.5|67771.5|67797.7|67777.7|67789.5|67769.5|487
1600458600000|2020-09-18 19:50:00|67792.6|67772.6|67790.7|67770.7|67800|67780|67790.6|67770.6|530
1600458900000|2020-09-18 19:55:00|67790.8|67770.8|67795.2|67775.2|67798.7|67778.7|67788.6|67768.6|546
1600459200000|2020-09-18 20:00:00|67795.9|67775.9|67788.4|67768.4|67796.9|67776.9|67787|67767|290
1600459500000|2020-09-18 20:05:00|67788.6|67768.6|67781|67761|67788.6|67768.6|67779.5|67759.5|160
1600459800000|2020-09-18 20:10:00|67781.1|67761.1|67781.7|67761.7|67783.2|67763.2|67779.7|67759.7|183
1600460100000|2020-09-18 20:15:00|67781.6|67761.6|67783.2|67763.2|67784.5|67764.5|67781.2|67761.2|148
1600460400000|2020-09-18 20:20:00|67783.5|67763.5|67778.5|67758.5|67783.7|67763.7|67777|67757|180
1600460700000|2020-09-18 20:25:00|67778.6|67758.6|67785|67765|67789.1|67769.1|67777.8|67757.8|196
1600461000000|2020-09-18 20:30:00|67785.4|67765.4|67789.4|67769.4|67789.9|67769.9|67783.7|67763.7|160
1600461300000|2020-09-18 20:35:00|67789.3|67769.3|67790.4|67770.4|67791.6|67771.6|67787.4|67767.4|141
1600461600000|2020-09-18 20:40:00|67789.8|67769.8|67786.3|67766.3|67794.6|67774.6|67780.5|67760.5|358
1600461900000|2020-09-18 20:45:00|67787.1|67767.1|67786.8|67766.8|67793.2|67773.2|67783.4|67763.4|500
1600462200000|2020-09-18 20:50:00|67787|67767|67802.9|67782.9|67805.9|67785.9|67787|67767|384
1600462500000|2020-09-18 20:55:00|67802.6|67782.6|67801.7|67781.7|67806.9|67786.9|67801.5|67781.5|141
1600632000000|2020-09-20 20:00:00|67698.5|67676.5|67698.5|67676.5|67698.5|67676.5|67698.5|67676.5|1
1600632300000|2020-09-20 20:05:00|67766.8|67656.2|67698.5|67676.5|67766.8|67676.5|67698.5|67656.2|2
1600633800000|2020-09-20 20:30:00|67704.5|67682.5|67704.5|67682.5|67705.1|67683.1|67702.5|67680.5|7
1600634100000|2020-09-20 20:35:00|67700|67678|67699.6|67677.6|67760.6|67681.8|67677.1|67580.7|64
1600634400000|2020-09-20 20:40:00|67699.8|67677.8|67702.1|67680.1|67766.7|67682.6|67699.8|67631.7|24
1600634700000|2020-09-20 20:45:00|67704.7|67682.7|67740.6|67647.9|67740.6|67682.7|67702.1|67647.9|19
1600635000000|2020-09-20 20:50:00|67704.7|67682.7|67757.5|67656.7|67757.5|67685.6|67702.1|67637.5|21
1600635300000|2020-09-20 20:55:00|67705.1|67683.1|67700|67678|67763.8|67703|67695.4|67603.6|76
1600635600000|2020-09-20 21:00:00|67696.3|67674.3|67688.1|67666.1|67737.5|67678.9|67687.6|67635.4|83
1600635900000|2020-09-20 21:05:00|67689.1|67667.1|67713.7|67626.3|67726.4|67669.1|67686.2|67597.5|63
1600636200000|2020-09-20 21:10:00|67711.2|67618.2|67711.6|67622.1|67739.9|67641.6|67706.4|67585.5|136
1600636500000|2020-09-20 21:15:00|67715.4|67624.9|67713.8|67633.6|67732.2|67644.6|67708|67595.3|153
1600636800000|2020-09-20 21:20:00|67712.5|67609.9|67715|67620|67731.6|67640.3|67707.5|67593.2|128
1600637100000|2020-09-20 21:25:00|67712.4|67600.7|67712|67621.9|67737.1|67640.7|67706.1|67590.6|120
1600637400000|2020-09-20 21:30:00|67735.4|67631.9|67730.3|67602.8|67739|67650|67713.8|67596.2|151
1600637700000|2020-09-20 21:35:00|67724.9|67615.3|67733|67612.5|67738.9|67646.3|67715.8|67599.8|113
1600638000000|2020-09-20 21:40:00|67730.3|67616.7|67718.1|67642.4|67739.8|67648.5|67715.5|67607.3|95
1600638300000|2020-09-20 21:45:00|67717.6|67642.2|67718.6|67634.9|67741.7|67644.6|67715.4|67603.2|123
1600638600000|2020-09-20 21:50:00|67719.6|67633.4|67725.3|67632.6|67742.6|67647|67715.4|67619.6|126
1600638900000|2020-09-20 21:55:00|67738|67646.3|67731|67618.8|67738|67647|67719.3|67601.2|137
1600639200000|2020-09-20 22:00:00|67728|67624.9|67724.8|67628.5|67744|67662.5|67717.4|67615.9|230
1600639500000|2020-09-20 22:05:00|67723.6|67628.9|67730.3|67641|67744.5|67648.5|67711.4|67611.6|328
1600639800000|2020-09-20 22:10:00|67733.4|67638.9|67696.4|67649.1|67738.1|67652.6|67694.5|67624|526
1600640100000|2020-09-20 22:15:00|67695.8|67649.3|67690.8|67658.3|67728.8|67661.3|67688.6|67622.7|439
1600640400000|2020-09-20 22:20:00|67690.2|67656.6|67689.5|67669.5|67716.5|67678|67683.7|67656.1|296
1600640700000|2020-09-20 22:25:00|67690.5|67670.5|67690.3|67670.3|67698.1|67673.5|67688|67664|204
1600641000000|2020-09-20 22:30:00|67689.3|67669.3|67693.1|67673.1|67711.3|67678.4|67687.5|67660.8|286
1600641300000|2020-09-20 22:35:00|67693.6|67673.6|67693.5|67673.5|67709.8|67682.2|67691.3|67671.3|191
1600641600000|2020-09-20 22:40:00|67695.4|67675.4|67692.5|67672.5|67714.1|67681.1|67690.9|67670.9|283
1600641900000|2020-09-20 22:45:00|67692.9|67672.9|67686.1|67666.1|67694.8|67674.8|67681.8|67661.8|347
1600642200000|2020-09-20 22:50:00|67686|67666|67684.4|67664.4|67688.8|67668.8|67684.2|67664.2|328
1600642500000|2020-09-20 22:55:00|67685.4|67665.4|67683.5|67663.5|67688.4|67668.4|67683.2|67663.2|235
1600642800000|2020-09-20 23:00:00|67683.9|67663.9|67686.4|67649.9|67691.3|67667.7|67662.5|67593.8|350
1600643100000|2020-09-20 23:05:00|67685.2|67650.9|67687.3|67667.3|67698.5|67668.9|67676.7|67614.2|248
1600643400000|2020-09-20 23:10:00|67687.7|67667.7|67684.9|67664.9|67691.3|67669.4|67679.1|67655|170
1600643700000|2020-09-20 23:15:00|67684.5|67664.5|67681.1|67661.1|67685.1|67665.1|67679.7|67659.7|226
1600644000000|2020-09-20 23:20:00|67680.9|67660.9|67670.8|67650.8|67682.9|67662.9|67669.5|67649.5|274
1600644300000|2020-09-20 23:25:00|67670.3|67650.3|67676.4|67656.4|67677.8|67657.8|67669.4|67649.4|378
1600644600000|2020-09-20 23:30:00|67676.3|67656.3|67678.4|67658.4|67684.3|67664.3|67675.3|67655.3|257
1600644900000|2020-09-20 23:35:00|67678.7|67658.7|67674.5|67654.5|67679.4|67659.4|67666.1|67646.1|538
1600645200000|2020-09-20 23:40:00|67674.1|67654.1|67676|67656|67688.4|67668.4|67672.3|67652.3|421
1600645500000|2020-09-20 23:45:00|67676.3|67656.3|67675|67655|67683.1|67663.1|67673.9|67653.9|374
1600645800000|2020-09-20 23:50:00|67675.1|67655.1|67681|67661|67682.2|67662.2|67674.1|67654.1|365
1600646100000|2020-09-20 23:55:00|67680.7|67660.7|67689.5|67669.5|67693.3|67673.3|67679.7|67659.7|376
1600646400000|2020-09-21 00:00:00|67689.9|67669.9|67681.6|67661.6|67706.4|67686.4|67679.6|67659.6|531
1600646700000|2020-09-21 00:05:00|67681.7|67661.7|67701.9|67681.9|67707|67687|67681.3|67661.3|606
1600647000000|2020-09-21 00:10:00|67702.1|67682.1|67681.8|67661.8|67709|67689|67679.9|67659.9|617
1600647300000|2020-09-21 00:15:00|67681.9|67661.9|67677.3|67657.3|67682.3|67667.3|67672.8|67652.8|592
1600647600000|2020-09-21 00:20:00|67677.4|67657.4|67674.6|67654.6|67692.9|67672.9|67670.7|67650.9|638
1600647900000|2020-09-21 00:25:00|67674.3|67654.3|67663.6|67643.6|67676.1|67656.1|67661.1|67641.1|507
1600648200000|2020-09-21 00:30:00|67663.9|67643.9|67663.9|67643.9|67670.3|67650.3|67659.6|67639.6|612
1600648500000|2020-09-21 00:35:00|67663.8|67643.8|67645.6|67625.6|67667.7|67650.7|67629.9|67609.9|771
1600648800000|2020-09-21 00:40:00|67647.7|67627.7|67646.3|67626.3|67658.7|67638.7|67645.1|67625.1|532
1600649100000|2020-09-21 00:45:00|67646.2|67626.2|67638.7|67618.7|67649.4|67634.4|67634.1|67617.3|433
1600649400000|2020-09-21 00:50:00|67639|67619|67615|67595|67639|67619|67613|67593|712
1600649700000|2020-09-21 00:55:00|67615.4|67595.4|67629|67609|67630.9|67610.9|67613|67593|436
1600650000000|2020-09-21 01:00:00|67629.1|67609.1|67635.8|67615.8|67649.7|67629.7|67624.4|67604.4|772
1600650300000|2020-09-21 01:05:00|67635.9|67615.9|67636.5|67616.5|67637.7|67621.3|67626.8|67606.8|653
1600650600000|2020-09-21 01:10:00|67636.8|67616.8|67626.3|67606.3|67637|67617|67614.5|67598.7|543
1600650900000|2020-09-21 01:15:00|67627.2|67607.2|67591.3|67571.3|67627.7|67607.7|67585.5|67565.5|860
1600651200000|2020-09-21 01:20:00|67591|67571|67576.8|67566.8|67594.5|67582.4|67559.7|67547.3|735
1600651500000|2020-09-21 01:25:00|67576.7|67566.7|67601.2|67581.2|67602.5|67587.6|67575.5|67562.2|643
1600651800000|2020-09-21 01:30:00|67599.9|67579.9|67612.8|67602.8|67626.6|67611.9|67591.3|67576.4|810
1600652100000|2020-09-21 01:35:00|67612.9|67602.9|67625|67615|67631.2|67618.1|67606.4|67592.3|783
1600652400000|2020-09-21 01:40:00|67625.3|67615.3|67630.9|67620.9|67649.8|67636.9|67622.7|67612.7|720
1600652700000|2020-09-21 01:45:00|67630.6|67620.6|67629.4|67619.4|67640.7|67626|67625.1|67615.1|672
1600653000000|2020-09-21 01:50:00|67629.3|67619.3|67628.9|67618.9|67643.3|67629.6|67628.9|67616.2|592
1600653300000|2020-09-21 01:55:00|67629|67619|67632|67622|67638.6|67625.5|67621.2|67607.9|733
1600653600000|2020-09-21 02:00:00|67632.3|67622.3|67624.2|67614.2|67632.3|67622.3|67622|67612|620
1600653900000|2020-09-21 02:05:00|67624.9|67614.9|67626.3|67616.3|67631.6|67621.6|67623.7|67613.7|632
1600654200000|2020-09-21 02:10:00|67626.4|67616.4|67621.4|67611.4|67628|67617|67616.4|67606.4|588
1600654500000|2020-09-21 02:15:00|67621.7|67611.7|67610.8|67600.8|67622|67612|67610.5|67600.5|637
1600654800000|2020-09-21 02:20:00|67611|67601|67611.3|67601.3|67612.8|67602.8|67600.9|67586|660
1600655100000|2020-09-21 02:25:00|67611.4|67601.4|67616.3|67606.3|67631.9|67616.7|67608.7|67598.7|556
1600655400000|2020-09-21 02:30:00|67616.2|67606.2|67610.1|67600.1|67616.4|67606.4|67603.4|67593.4|607
1600655700000|2020-09-21 02:35:00|67610.2|67600.2|67615.1|67605.1|67620|67610|67610.2|67596.3|640
1600656000000|2020-09-21 02:40:00|67615.2|67605.2|67617.6|67607.6|67626.6|67613.5|67614.1|67603.8|569
1600656300000|2020-09-21 02:45:00|67617.7|67607.7|67609.1|67599.1|67619.6|67609.6|67608.2|67598.2|484
1600656600000|2020-09-21 02:50:00|67608.8|67598.8|67590.2|67580.2|67610|67600|67583.1|67573.1|655
1600656900000|2020-09-21 02:55:00|67590.1|67580.1|67600|67590|67605.8|67590.4|67585.9|67575.9|604
1600657200000|2020-09-21 03:00:00|67600.1|67590.1|67612.9|67602.9|67629.6|67614|67599.7|67587.9|701
1600657500000|2020-09-21 03:05:00|67612.8|67602.8|67613.6|67603.6|67616.7|67606.7|67607.8|67597.8|421
1600657800000|2020-09-21 03:10:00|67613.5|67603.5|67598.6|67588.6|67615.2|67605.2|67597|67584.7|522
1600658100000|2020-09-21 03:15:00|67598.7|67588.7|67606.6|67596.6|67608.1|67598.1|67595.4|67585.4|556
1600658400000|2020-09-21 03:20:00|67606.4|67596.4|67601.4|67591.4|67607.9|67597.9|67599.8|67589.8|559
1600658700000|2020-09-21 03:25:00|67601.5|67591.5|67595.5|67585.5|67606.1|67596.1|67592.9|67582.9|503
1600659000000|2020-09-21 03:30:00|67595.4|67585.4|67596.2|67586.2|67600.9|67587.8|67593.3|67580.9|362
1600659300000|2020-09-21 03:35:00|67596.3|67586.3|67590.6|67580.6|67599.4|67587.3|67588.6|67578.6|348
1600659600000|2020-09-21 03:40:00|67590.9|67580.9|67586.1|67576.1|67595.5|67585.5|67585.6|67574|432
1600659900000|2020-09-21 03:45:00|67586|67576|67576.5|67566.5|67590.6|67580.6|67576.1|67566.1|367
1600660200000|2020-09-21 03:50:00|67576.4|67566.4|67574.8|67564.8|67584.3|67570.5|67572.2|67562.2|334
1600660500000|2020-09-21 03:55:00|67575.1|67565.1|67558.1|67548.1|67575.2|67565.2|67555|67544.9|473
1600660800000|2020-09-21 04:00:00|67558.2|67548.2|67551.8|67541.8|67559.8|67548.3|67547.7|67533.8|418
1600661100000|2020-09-21 04:05:00|67551.9|67541.9|67552.9|67542.9|67558.7|67546.3|67549.6|67538.5|401
1600661400000|2020-09-21 04:10:00|67552.8|67542.8|67572.5|67562.5|67576.8|67566.8|67552.6|67542.6|475
1600661700000|2020-09-21 04:15:00|67572.7|67562.7|67573.2|67563.2|67574.1|67564.1|67566.9|67556.9|398
1600662000000|2020-09-21 04:20:00|67573.3|67563.3|67576|67566|67578.6|67568.6|67569.5|67559.5|341
1600662300000|2020-09-21 04:25:00|67576.1|67566.1|67582.4|67572.4|67588.4|67574.5|67574.7|67561.7|326
1600662600000|2020-09-21 04:30:00|67582.5|67572.5|67582.2|67572.2|67587.5|67574.5|67576.2|67566.2|378
1600662900000|2020-09-21 04:35:00|67582.1|67572.1|67578.5|67568.5|67585.4|67573.1|67577.7|67563|397
1600663200000|2020-09-21 04:40:00|67578.6|67568.6|67567.6|67557.6|67578.6|67568.6|67562.6|67552.6|454
1600663500000|2020-09-21 04:45:00|67567.2|67557.2|67570.6|67560.6|67577.2|67563.3|67563.5|67553.5|397
1600663800000|2020-09-21 04:50:00|67570.5|67560.5|67575|67565|67576.8|67566.8|67570.3|67555.8|327
1600664100000|2020-09-21 04:55:00|67575.1|67565.1|67569.7|67559.7|67576.4|67565.6|67569.4|67556.1|343
1600664400000|2020-09-21 05:00:00|67569.8|67559.8|67557.2|67547.2|67572.5|67562.5|67552.2|67542.2|471
1600664700000|2020-09-21 05:05:00|67557.1|67547.1|67553.6|67543.6|67561.1|67547.3|67536.2|67521.3|477
1600665000000|2020-09-21 05:10:00|67553.4|67543.4|67560.6|67550.6|67565.5|67552.1|67553.3|67543.3|443
1600665300000|2020-09-21 05:15:00|67560.5|67550.5|67576.1|67566.1|67576.3|67566.3|67559|67549|427
1600665600000|2020-09-21 05:20:00|67576|67566|67578.5|67568.5|67578.9|67568.9|67569.6|67556.5|348
1600665900000|2020-09-21 05:25:00|67578.7|67568.7|67586.9|67576.9|67587|67577|67578.6|67568.6|430
1600666200000|2020-09-21 05:30:00|67586.6|67576.6|67596.8|67586.8|67598.9|67588.9|67585.1|67572.5|611
1600666500000|2020-09-21 05:35:00|67596.6|67586.6|67593.2|67583.2|67602|67592|67591.5|67578|529
1600666800000|2020-09-21 05:40:00|67593.1|67583.1|67584.4|67574.4|67593.2|67583.2|67579.3|67569.3|548
1600667100000|2020-09-21 05:45:00|67584.6|67574.6|67580.1|67570.1|67588.2|67578.2|67575.5|67565.5|534
1600667400000|2020-09-21 05:50:00|67580.2|67570.2|67575.8|67565.8|67585.4|67571|67573.8|67559.8|471
1600667700000|2020-09-21 05:55:00|67575.7|67565.7|67580.9|67570.9|67581.1|67571.1|67567.6|67557.6|593
1600668000000|2020-09-21 06:00:00|67581|67571|67582.5|67572.5|67586.8|67576.8|67576.8|67566.8|529
1600668300000|2020-09-21 06:05:00|67582.4|67572.4|67588.1|67578.1|67597.8|67587.8|67581.9|67571.9|569
1600668600000|2020-09-21 06:10:00|67588.2|67578.2|67581.8|67571.8|67588.5|67578.5|67578.7|67568.7|566
1600668900000|2020-09-21 06:15:00|67581.7|67571.7|67596.2|67586.2|67601.8|67591.8|67580.4|67570.4|556
1600669200000|2020-09-21 06:20:00|67596.1|67586.1|67596.7|67586.7|67602.6|67592.6|67590.5|67580.5|532
1600669500000|2020-09-21 06:25:00|67597|67587|67585|67575|67600.7|67590.7|67581.4|67571.4|566
1600669800000|2020-09-21 06:30:00|67585.2|67575.2|67589.6|67579.6|67591.5|67581.5|67582|67572|572
1600670100000|2020-09-21 06:35:00|67589.7|67579.7|67581.9|67571.9|67598.2|67588.2|67581.9|67571.9|596
1600670400000|2020-09-21 06:40:00|67582.4|67572.4|67563.9|67553.9|67584.2|67574.2|67558.1|67548.1|630
1600670700000|2020-09-21 06:45:00|67564|67554|67586|67576|67588.5|67578.5|67563.7|67553.7|593
1600671000000|2020-09-21 06:50:00|67586.1|67576.1|67602.9|67592.9|67618|67603.1|67577.4|67567.4|616
1600671300000|2020-09-21 06:55:00|67602.8|67592.8|67593.2|67583.2|67608.1|67598.1|67589.2|67579.2|721
1600671600000|2020-09-21 07:00:00|67593.1|67583.1|67592.1|67582.1|67598.5|67585.2|67584.2|67570.1|650
1600671900000|2020-09-21 07:05:00|67592.2|67582.2|67610.6|67600.6|67616.6|67604|67591.8|67581.8|590
1600672200000|2020-09-21 07:10:00|67610.8|67600.8|67613.2|67603.2|67618.2|67604.7|67592.4|67579.1|674
1600672500000|2020-09-21 07:15:00|67613.6|67603.6|67622.8|67602.8|67627|67612|67604.4|67590.4|697
1600672800000|2020-09-21 07:20:00|67622.9|67602.9|67642.8|67632.8|67655.2|67640.2|67614.6|67599.5|723
1600673100000|2020-09-21 07:25:00|67642.6|67632.6|67646.7|67636.7|67661.5|67645.9|67641.4|67626.9|757
1600673400000|2020-09-21 07:30:00|67647.9|67637.9|67669.7|67659.7|67676.5|67661.3|67646.9|67634.3|796
1600673700000|2020-09-21 07:35:00|67669.9|67659.9|67678.5|67668.5|67689.7|67675.1|67662.2|67647.3|731
1600674000000|2020-09-21 07:40:00|67678.6|67668.6|67681.9|67671.9|67690.8|67676.7|67673.1|67659.9|710
1600674300000|2020-09-21 07:45:00|67680.9|67670.9|67684.7|67674.7|67692.3|67679.6|67673.9|67663.9|629
1600674600000|2020-09-21 07:50:00|67685|67675|67720.4|67700.4|67722.8|67705.4|67684.8|67674.7|737
1600674900000|2020-09-21 07:55:00|67720.2|67700.2|67701.5|67691.5|67720.6|67706.5|67699|67686.6|687
1600675200000|2020-09-21 08:00:00|67702.5|67692.5|67693.1|67683.1|67707.8|67694.1|67682.5|67669.4|780
1600675500000|2020-09-21 08:05:00|67693|67683|67689.5|67679.5|67700.4|67685.4|67683.1|67668.7|620
1600675800000|2020-09-21 08:10:00|67689.6|67679.6|67700.7|67690.7|67709.1|67694.5|67689.2|67677.6|621
1600676100000|2020-09-21 08:15:00|67700.6|67690.6|67735.3|67725.3|67747.8|67731.8|67698.1|67684.9|779
1600676400000|2020-09-21 08:20:00|67735.5|67725.5|67764.2|67744.2|67775.1|67755.1|67730.6|67716.5|787
1600676700000|2020-09-21 08:25:00|67759.7|67749.7|67732.8|67722.8|67769.8|67754.6|67732.8|67722.8|771
1600677000000|2020-09-21 08:30:00|67732.9|67722.9|67751.2|67731.2|67771.7|67756.6|67732.9|67720.2|800
1600677300000|2020-09-21 08:35:00|67745.7|67735.7|67765.9|67745.9|67765.9|67751.8|67745.1|67730.4|752
1600677600000|2020-09-21 08:40:00|67766.1|67746.1|67763.4|67753.4|67776.9|67762|67757.5|67744.7|677
1600677900000|2020-09-21 08:45:00|67763.5|67753.5|67766.3|67756.3|67774.3|67758|67752.8|67739.6|685
1600678200000|2020-09-21 08:50:00|67766.2|67756.2|67769.5|67759.5|67786.7|67771.8|67760|67745.7|688
1600678500000|2020-09-21 08:55:00|67769.8|67759.8|67769.4|67759.4|67778.2|67763.1|67762.9|67748.4|588
1600678800000|2020-09-21 09:00:00|67769.8|67759.8|67763.9|67753.9|67781.5|67767.2|67763.9|67749.3|607
1600679100000|2020-09-21 09:05:00|67764.2|67754.2|67764.9|67754.9|67770.7|67756.7|67755.1|67745.1|510
1600679400000|2020-09-21 09:10:00|67764.4|67754.4|67758.9|67748.9|67770.8|67756.6|67752.9|67740.3|538
1600679700000|2020-09-21 09:15:00|67759|67749|67758.7|67748.7|67771.1|67758.8|67756.6|67741.8|514
1600680000000|2020-09-21 09:20:00|67759.2|67749.2|67766.5|67746.5|67770.7|67756|67757|67742.7|549
1600680300000|2020-09-21 09:25:00|67766.4|67746.4|67774.3|67764.3|67788.7|67773.3|67758.9|67744.5|601
1600680600000|2020-09-21 09:30:00|67774.5|67764.5|67787.8|67777.8|67794.6|67781|67771.2|67761.2|640
1600680900000|2020-09-21 09:35:00|67787.7|67777.7|67784.3|67774.3|67788.2|67778.2|67768.6|67757.6|579
1600681200000|2020-09-21 09:40:00|67783.8|67773.8|67815.7|67805.7|67826.8|67811.9|67783.8|67773.8|570
1600681500000|2020-09-21 09:45:00|67815.6|67805.6|67816.8|67806.8|67831.8|67819|67812|67798.5|780
1600681800000|2020-09-21 09:50:00|67816.3|67806.3|67800.9|67780.9|67822.4|67810.1|67793.7|67780.7|579
1600682100000|2020-09-21 09:55:00|67795.9|67785.9|67815.2|67805.2|67822.1|67807.7|67795.9|67785.9|631
1600682400000|2020-09-21 10:00:00|67817.3|67807.3|67807|67797|67818.1|67808.1|67804.1|67789.7|663
1600682700000|2020-09-21 10:05:00|67806.9|67796.9|67808.1|67798.1|67823.2|67808.2|67806|67790.4|542
1600683000000|2020-09-21 10:10:00|67808|67798|67828|67818|67841.8|67826.3|67808|67794.3|544
1600683300000|2020-09-21 10:15:00|67827.9|67817.9|67833.7|67813.7|67846|67826.5|67820.1|67805|582
1600683600000|2020-09-21 10:20:00|67833.6|67813.6|67831.1|67811.1|67843.6|67827.8|67825.8|67810.1|555
1600683900000|2020-09-21 10:25:00|67831|67811|67828.5|67818.5|67836.9|67822.1|67823.8|67807.8|464
1600684200000|2020-09-21 10:30:00|67828.6|67818.6|67824.9|67814.9|67840.5|67824.2|67820.7|67807.8|476
1600684500000|2020-09-21 10:35:00|67824.8|67814.8|67822.3|67812.3|67834|67818.7|67820.6|67805.7|507
1600684800000|2020-09-21 10:40:00|67822.6|67812.6|67843.9|67833.9|67864.9|67844.9|67816.5|67801.4|635
1600685100000|2020-09-21 10:45:00|67844|67834|67848|67838|67853.1|67838.1|67837|67824.4|512
1600685400000|2020-09-21 10:50:00|67847.9|67837.9|67847.5|67837.5|67856.2|67841.4|67843.3|67831.2|478
1600685700000|2020-09-21 10:55:00|67847.6|67837.6|67849.2|67829.2|67850.9|67837.7|67835.9|67822.6|486
1600686000000|2020-09-21 11:00:00|67849.1|67829.1|67857.5|67847.5|67857.5|67847.5|67842.1|67827.5|554
1600686300000|2020-09-21 11:05:00|67857.8|67847.8|67868.5|67848.5|67869.9|67855.2|67850.4|67836.6|651
1600686600000|2020-09-21 11:10:00|67868.9|67848.9|67879|67859|67884.8|67869.7|67862.5|67847.6|679
1600686900000|2020-09-21 11:15:00|67878.8|67858.8|67888.9|67878.9|67896.6|67881.5|67874.2|67858.8|573
1600687200000|2020-09-21 11:20:00|67888.7|67878.7|67888|67878|67899|67886.4|67882.7|67868.7|508
1600687500000|2020-09-21 11:25:00|67887.9|67877.9|67906|67896|67922|67906.9|67887.9|67877.9|628
1600687800000|2020-09-21 11:30:00|67906.3|67896.3|67917.1|67897.1|67921.1|67906.9|67901.1|67888.2|565
1600688100000|2020-09-21 11:35:00|67917.2|67897.2|67918.9|67908.9|67925.7|67910.3|67910.5|67895.6|525
1600688400000|2020-09-21 11:40:00|67919.6|67909.6|67902.4|67892.4|67922.5|67909.6|67900.9|67887.3|567
1600688700000|2020-09-21 11:45:00|67901.5|67891.5|67900.9|67880.9|67916.2|67902.4|67894|67879|550
1600689000000|2020-09-21 11:50:00|67901|67881|67881.4|67861.4|67901.1|67887.2|67877.3|67860.7|547
1600689300000|2020-09-21 11:55:00|67881.6|67861.6|67874|67854|67883.4|67869.3|67869.3|67853.9|486
1600689600000|2020-09-21 12:00:00|67869.9|67859.9|67891.6|67881.6|67895.8|67881.6|67869.9|67853.3|607
1600689900000|2020-09-21 12:05:00|67891.1|67881.1|67908.2|67898.2|67915.3|67900.2|67891|67879.8|648
1600690200000|2020-09-21 12:10:00|67908|67898|67914.3|67904.3|67919.3|67909.1|67905.3|67893.4|636
1600690500000|2020-09-21 12:15:00|67914.4|67904.4|67922.2|67912.2|67926|67913|67913.2|67901.1|597
1600690800000|2020-09-21 12:20:00|67921.7|67911.7|67964|67944|67965.2|67949.6|67920|67905.9|742
1600691100000|2020-09-21 12:25:00|67963.9|67943.9|68002.6|67982.6|68007.9|67987.9|67959.4|67943.6|763
1600691400000|2020-09-21 12:30:00|68002.9|67982.9|68000.3|67990.3|68012.8|67995.3|67993.8|67978.4|806
1600691700000|2020-09-21 12:35:00|68000.2|67990.2|67991.5|67981.5|68004.2|67991|67980.4|67963.5|794
1600692000000|2020-09-21 12:40:00|67991.4|67981.4|68008|67998|68008.5|67998.5|67991.4|67976.7|723
1600692300000|2020-09-21 12:45:00|68007.8|67997.8|68015.1|68005.1|68022|68007|68001.8|67989.6|730
1600692600000|2020-09-21 12:50:00|68015.3|68005.3|68006.9|67996.9|68028.3|68014.4|68006.7|67993.6|667
1600692900000|2020-09-21 12:55:00|68008.7|67998.7|67990.4|67980.4|68013.6|68000.1|67985.8|67971.5|739
1600693200000|2020-09-21 13:00:00|67990.1|67980.1|67957.3|67947.3|67992.3|67980.1|67943.6|67929|936
1600693500000|2020-09-21 13:05:00|67957.8|67947.8|68000.2|67990.2|68010.2|67995.6|67955.9|67944.6|842
1600693800000|2020-09-21 13:10:00|67999.9|67989.9|67966.3|67956.3|68002|67990.6|67964.8|67951.6|831
1600694100000|2020-09-21 13:15:00|67966.2|67956.2|67974.9|67964.9|67978.8|67968.8|67962.2|67950|826
1600694400000|2020-09-21 13:20:00|67974.5|67964.5|68001.6|67991.6|68005.6|67992.8|67974.1|67964.1|804
1600694700000|2020-09-21 13:25:00|68001.4|67991.4|68001.2|67981.2|68013.4|67998.8|67989.9|67975.8|844
1600695000000|2020-09-21 13:30:00|68000.8|67980.8|67995.3|67985.3|68007.6|67992.5|67974.8|67959.7|991
1600695300000|2020-09-21 13:35:00|67995.5|67985.5|68003.2|67993.2|68010.3|67995.5|67985.7|67970.7|866
1600695600000|2020-09-21 13:40:00|68003.4|67993.4|68002.3|67992.3|68019.7|68006.2|67997.6|67982.5|942
1600695900000|2020-09-21 13:45:00|68002.5|67992.5|67993.7|67983.7|68016.7|68001.5|67991.4|67978.7|883
1600696200000|2020-09-21 13:50:00|67993.6|67983.6|67994|67984|68005.3|67991.1|67992.8|67976.6|846
1600696500000|2020-09-21 13:55:00|67993.9|67983.9|68015.6|67995.6|68018.1|68002|67993.9|67980.2|844
1600696800000|2020-09-21 14:00:00|68016.2|67996.2|67994.1|67974.1|68016.2|68001.4|67993.2|67973.2|868
1600697100000|2020-09-21 14:05:00|67994|67974|67999|67979|68009.3|67989.9|67981.6|67966.1|876
1600697400000|2020-09-21 14:10:00|67998.8|67978.8|68005.5|67985.5|68010.8|67994.8|67987.1|67971.9|778
1600697700000|2020-09-21 14:15:00|68006.3|67986.3|68018.3|68008.3|68026.7|68013.2|67999.4|67984.4|817
1600698000000|2020-09-21 14:20:00|68018.6|68008.6|68037.2|68027.2|68043|68028|68017.7|68002.3|786
1600698300000|2020-09-21 14:25:00|68037.3|68027.3|68055.7|68035.7|68060.5|68042.8|68037.3|68024.1|826
1600698600000|2020-09-21 14:30:00|68055.5|68035.5|68064.5|68044.5|68076.4|68056.4|68050.5|68035|852
1600698900000|2020-09-21 14:35:00|68064.2|68044.2|68027.3|68007.3|68070.4|68050.4|68021.7|68004.5|894
1600699200000|2020-09-21 14:40:00|68027.2|68007.2|68022.6|68002.6|68027.9|68007.9|67989.2|67969.2|1014
1600699500000|2020-09-21 14:45:00|68022.5|68002.5|68015.7|67995.7|68033.3|68013.3|68000.9|67980.9|962
1600699800000|2020-09-21 14:50:00|68016.6|67996.6|68012.3|67992.3|68028.3|68008.3|68005.1|67985.1|917
1600700100000|2020-09-21 14:55:00|68012.1|67992.1|68044.4|68024.4|68046.3|68031.4|68005.2|67985.2|984
1600700400000|2020-09-21 15:00:00|68045.1|68025.1|68033|68013|68053.5|68033.5|68021.5|68002.6|899
1600700700000|2020-09-21 15:05:00|68033.2|68013.2|68031.6|68011.6|68038|68018|68024.9|68004.9|793
1600701000000|2020-09-21 15:10:00|68031.5|68011.5|68047.1|68027.1|68053.8|68034.5|68028.2|68008.2|791
1600701300000|2020-09-21 15:15:00|68047.5|68027.5|68058.7|68038.7|68061.8|68045.7|68045.9|68025.9|739
1600701600000|2020-09-21 15:20:00|68057.6|68037.6|68072.9|68052.9|68078.8|68060.3|68056.3|68036.3|680
1600701900000|2020-09-21 15:25:00|68073|68053|68068.4|68048.4|68078.4|68062.1|68060.8|68040.8|715
1600702200000|2020-09-21 15:30:00|68068.6|68048.6|68085.6|68065.6|68088.3|68072.4|68068.2|68048.2|738
1600702500000|2020-09-21 15:35:00|68086.1|68066.1|68075.1|68055.1|68086.9|68066.9|68066.7|68046.7|835
1600702800000|2020-09-21 15:40:00|68074.9|68054.9|68066.1|68046.1|68079.5|68064.4|68057.9|68037.9|847
1600703100000|2020-09-21 15:45:00|68065.8|68045.8|68051|68031|68068.6|68048.6|68043.9|68023.9|806
1600703400000|2020-09-21 15:50:00|68051.1|68031.1|68054.1|68034.1|68058.5|68040.7|68040.9|68025.7|799
1600703700000|2020-09-21 15:55:00|68053.9|68033.9|68057.9|68037.9|68062.5|68047.4|68048.7|68032.9|754
1600704000000|2020-09-21 16:00:00|68057.7|68037.7|68044.5|68024.5|68061.1|68044.3|68044.5|68024.5|766
1600704300000|2020-09-21 16:05:00|68045.2|68025.2|68042.8|68022.8|68052.9|68034.5|68039.9|68019.9|708
1600704600000|2020-09-21 16:10:00|68043.1|68023.1|68055.9|68035.9|68056.6|68037.2|68042.9|68022.9|552
1600704900000|2020-09-21 16:15:00|68055.8|68035.8|68052.1|68032.1|68058.5|68043.1|68040.7|68023|591
1600705200000|2020-09-21 16:20:00|68051.9|68031.9|68055.5|68035.5|68058.9|68039.8|68045|68028.3|573
1600705500000|2020-09-21 16:25:00|68055.3|68035.3|68055.6|68035.6|68058.9|68043.2|68043.3|68027.8|622
1600705800000|2020-09-21 16:30:00|68055.7|68035.7|68070.2|68050.2|68070.7|68050.7|68051|68035.3|617
1600706100000|2020-09-21 16:35:00|68070.1|68050.1|68067.7|68047.7|68070.3|68053|68060.8|68040.8|631
1600706400000|2020-09-21 16:40:00|68067.3|68047.3|68037.6|68017.6|68071.2|68051.2|68032.3|68017|676
1600706700000|2020-09-21 16:45:00|68037.5|68017.5|68027.2|68007.2|68042.9|68022.9|68024.1|68004.1|652
1600707000000|2020-09-21 16:50:00|68027|68007|68019.2|67999.2|68027|68007|68013.7|67993.7|646
1600707300000|2020-09-21 16:55:00|68019.3|67999.3|68022.2|68002.2|68031.6|68011.6|68015.5|67995.5|620
1600707600000|2020-09-21 17:00:00|68022.5|68002.5|68026.3|68006.3|68031.5|68011.5|68020.4|68000.4|648
1600707900000|2020-09-21 17:05:00|68026.2|68006.2|68026.1|68006.1|68030|68010|68022.5|68002.5|610
1600708200000|2020-09-21 17:10:00|68026|68006|68018.8|67998.8|68026.3|68009.4|68018.3|67998.8|530
1600708500000|2020-09-21 17:15:00|68019.2|67999.2|68014.6|67994.6|68019.3|68000.1|68006|67986.8|675
1600708800000|2020-09-21 17:20:00|68014.4|67994.4|68001.1|67981.1|68014.9|67996.8|67994.9|67978.4|687
1600709100000|2020-09-21 17:25:00|68000.9|67980.9|68001.4|67981.4|68014.2|67996.1|67999.4|67980.5|626
1600709400000|2020-09-21 17:30:00|68001.3|67981.3|67996|67976|68006.2|67987.5|67990.9|67973.9|588
1600709700000|2020-09-21 17:35:00|67995.4|67975.4|67990.7|67970.7|67997.3|67979.7|67986.5|67970.5|513
1600710000000|2020-09-21 17:40:00|67990.8|67970.8|67988.3|67968.3|67994.5|67977.9|67976.9|67960.1|561
1600710300000|2020-09-21 17:45:00|67988.7|67968.7|67982.4|67962.4|67992.9|67972.9|67977.4|67961.8|451
1600710600000|2020-09-21 17:50:00|67982.5|67962.5|67984.9|67964.9|67987.4|67969|67975.7|67960.7|467
1600710900000|2020-09-21 17:55:00|67985.2|67965.2|67993.1|67973.1|67994.5|67978.3|67985|67965|558
1600711200000|2020-09-21 18:00:00|67993.5|67973.5|67990|67970|67997.9|67978.9|67986.2|67969.5|603
1600711500000|2020-09-21 18:05:00|67989.7|67969.7|67993.9|67973.9|67996|67980|67985.6|67969.7|530
1600711800000|2020-09-21 18:10:00|67993.8|67973.8|68003|67983|68007.4|67987.4|67992|67972|549
1600712100000|2020-09-21 18:15:00|68002|67982|68004.9|67984.9|68006.5|67987.9|67995.3|67975.3|550
1600712400000|2020-09-21 18:20:00|68005|67985|68001.2|67981.2|68005.5|67985.5|67997.8|67977.8|507
1600712700000|2020-09-21 18:25:00|68001.1|67981.1|67987.1|67967.1|68001.4|67981.4|67986.3|67966.3|539
1600713000000|2020-09-21 18:30:00|67987.2|67967.2|67987.4|67967.4|67992|67972|67987.1|67967.1|445
1600713300000|2020-09-21 18:35:00|67987.3|67967.3|67987.2|67967.2|67990.3|67970.3|67986.2|67966.2|458
1600713600000|2020-09-21 18:40:00|67987.4|67967.4|67991.7|67971.7|67992.3|67972.3|67984.6|67964.6|440
1600713900000|2020-09-21 18:45:00|67991.6|67971.6|67987|67967|67992.1|67972.1|67984.7|67964.7|418
1600714200000|2020-09-21 18:50:00|67986.9|67966.9|67983.3|67963.3|67987.8|67967.8|67981.8|67961.8|385
1600714500000|2020-09-21 18:55:00|67983.4|67963.4|67988.5|67968.5|67988.8|67968.8|67981.1|67961.1|383
1600714800000|2020-09-21 19:00:00|67988.7|67968.7|67974.9|67954.9|67989.1|67969.1|67974.8|67954.8|608
1600715100000|2020-09-21 19:05:00|67975.5|67955.5|67974.2|67954.2|67981.7|67961.7|67973.7|67953.7|592
1600715400000|2020-09-21 19:10:00|67973.4|67953.4|67971.1|67951.1|67975.2|67955.2|67966.6|67946.6|623
1600715700000|2020-09-21 19:15:00|67970.6|67950.6|67970.5|67950.5|67973.7|67953.7|67967|67947|570
1600716000000|2020-09-21 19:20:00|67970.2|67950.2|67965.2|67945.2|67975.4|67955.4|67965|67945|544
1600716300000|2020-09-21 19:25:00|67964.3|67944.3|67970.4|67950.4|67972.1|67952.1|67964.2|67944.2|589
1600716600000|2020-09-21 19:30:00|67970.3|67950.3|67978.7|67958.7|67981.1|67961.1|67968.3|67948.3|442
1600716900000|2020-09-21 19:35:00|67978.9|67958.9|67972.5|67952.5|67979.4|67959.4|67969.9|67949.9|527
1600717200000|2020-09-21 19:40:00|67972.6|67952.6|67964.7|67944.7|67974.2|67954.2|67962.8|67942.8|510
1600717500000|2020-09-21 19:45:00|67964.8|67944.8|67966.7|67946.7|67968.5|67948.5|67959.8|67939.8|585
1600717800000|2020-09-21 19:50:00|67966.6|67946.6|67963.1|67943.1|67966.7|67946.7|67955|67935|545
1600718100000|2020-09-21 19:55:00|67963.2|67943.2|67961.8|67941.8|67963.5|67943.5|67957.8|67937.8|365
1600718400000|2020-09-21 20:00:00|67961.9|67941.9|67960.1|67940.1|67963|67943|67959.7|67939.7|260
1600718700000|2020-09-21 20:05:00|67960|67940|67956|67936|67960.1|67940.1|67956|67936|181
1600719000000|2020-09-21 20:10:00|67956.1|67936.1|67944|67924|67956.3|67936.3|67943.4|67923.4|225
1600719300000|2020-09-21 20:15:00|67943.9|67923.9|67947|67927|67947.8|67929.1|67938.6|67923.5|163
1600719600000|2020-09-21 20:20:00|67946.8|67926.8|67944|67924|67947.1|67927.1|67943.6|67923.6|159
1600719900000|2020-09-21 20:25:00|67943.9|67923.9|67944.5|67924.5|67944.7|67924.7|67943.6|67923.6|195
1600720200000|2020-09-21 20:30:00|67944.6|67924.6|67943.4|67923.4|67944.7|67924.7|67942.6|67922.6|235
1600720500000|2020-09-21 20:35:00|67943.3|67923.3|67942.2|67922.2|67943.9|67923.9|67941.6|67921.6|290
1600720800000|2020-09-21 20:40:00|67943.2|67923.2|67934.9|67914.9|67943.4|67923.4|67933.2|67913.2|309
1600721100000|2020-09-21 20:45:00|67935.2|67915.2|67934.4|67914.4|67937.1|67917.1|67933.5|67913.5|161
1600721400000|2020-09-21 20:50:00|67933.6|67913.6|67937.5|67917.5|67938.9|67918.9|67932.6|67912.6|178
1600721700000|2020-09-21 20:55:00|67937.7|67917.7|67937|67917|67939.7|67919.7|67934.2|67914.2|269
1600722000000|2020-09-21 21:00:00|67937.7|67917.7|67940.6|67920.6|67952.1|67922.5|67937.7|67910.8|45
1600722300000|2020-09-21 21:05:00|67939.3|67919.3|67946.8|67911.1|67950.7|67927.3|67934.7|67905.3|130
1600722600000|2020-09-21 21:10:00|67946.9|67908.5|67941|67921|67949|67924|67937.1|67905.9|170
1600722900000|2020-09-21 21:15:00|67941.8|67921.8|67943.8|67912.5|67951|67924.7|67936.5|67910|155
1600723200000|2020-09-21 21:20:00|67944.9|67913.6|67939.6|67919.6|67950.2|67924|67934.7|67905.6|137
1600723500000|2020-09-21 21:25:00|67941.2|67921.2|67938.3|67918.3|67949.3|67923.3|67937.4|67905.8|181
1600723800000|2020-09-21 21:30:00|67945.6|67915.2|67945.1|67925.1|67966.2|67925.6|67938.7|67909.4|240
1600724100000|2020-09-21 21:35:00|67944.5|67924.5|67939.2|67919.2|67951.6|67924.6|67939.2|67909.4|152
1600724400000|2020-09-21 21:40:00|67942.1|67922.1|67947.2|67914.9|67959.1|67925.1|67939.1|67908.7|134
1600724700000|2020-09-21 21:45:00|67945.9|67911.7|67947.5|67913.9|67952.8|67923.7|67939.2|67910.4|201
1600725000000|2020-09-21 21:50:00|67949.1|67915|67945.2|67914.5|67951.7|67924.3|67939.9|67909|248
1600725300000|2020-09-21 21:55:00|67948.1|67912.4|67948.9|67913.8|67958.4|67925.1|67938.1|67909.3|176
1600725600000|2020-09-21 22:00:00|67943.5|67923.5|68030.3|67920.4|68049.3|67926.2|67939.7|67902.1|283
1600725900000|2020-09-21 22:05:00|68029.6|67918.5|68024.8|67929.2|68061.6|67935.9|68016.6|67907.8|258
1600726200000|2020-09-21 22:10:00|68016|67930.1|68043.9|67935.9|68051.7|67939|68014.7|67919.3|188
1600726500000|2020-09-21 22:15:00|68041.1|67934.6|68032.8|67929.5|68056.2|67942.1|68014.6|67908.9|220
1600726800000|2020-09-21 22:20:00|68033|67929.7|68015.3|67941|68039.9|67942|68008.2|67917.5|132
1600727100000|2020-09-21 22:25:00|68012.9|67939.3|68069.4|67938.4|68071.7|67951.4|68012.9|67930.9|202
1600727400000|2020-09-21 22:30:00|68068.6|67937.6|68021|67935.4|68068.6|67943.1|68006.1|67895.1|297
1600727700000|2020-09-21 22:35:00|68028.7|67933.5|68000.8|67920.8|68029.9|67940.6|67994|67895.6|262
1600728000000|2020-09-21 22:40:00|67998.6|67924|67998.3|67932.1|68013|67941.8|67988.4|67909.1|205
1600728300000|2020-09-21 22:45:00|67997.4|67927.5|68007.3|67930.4|68016.6|67936.3|67987.2|67925|120
1600728600000|2020-09-21 22:50:00|68015.8|67932|68005|67928.1|68015.9|67933.5|67989.9|67923.6|123
1600728900000|2020-09-21 22:55:00|68004|67927.1|67998.5|67914.3|68015.3|67941.6|67983.7|67898.4|522
1600729200000|2020-09-21 23:00:00|67997.9|67915.7|68020.5|67932.6|68046.5|67942.3|67997.9|67911.2|307
1600729500000|2020-09-21 23:05:00|68017.4|67933.6|68017.4|67932.7|68038|67938.3|68005.2|67926.9|189
1600729800000|2020-09-21 23:10:00|68018.4|67936.5|67944|67924|68078.4|67947.7|67942.4|67901.1|365
1600730100000|2020-09-21 23:15:00|67944.2|67924.2|67942.8|67922.8|67947.8|67927.8|67941.3|67921.3|246
1600730400000|2020-09-21 23:20:00|67943.4|67923.4|67940.5|67920.5|67946.6|67926.6|67938.1|67918.1|255
1600730700000|2020-09-21 23:25:00|67940.8|67920.8|67938.1|67918.1|67942.1|67922.1|67936.8|67916.8|270
1600731000000|2020-09-21 23:30:00|67938.5|67918.5|67938.7|67918.7|67943.5|67923.5|67936.7|67916.7|280
1600731300000|2020-09-21 23:35:00|67938.3|67918.3|67937|67917|67939.6|67919.6|67930|67910|256
1600731600000|2020-09-21 23:40:00|67936.5|67916.5|67923.2|67903.2|67937.3|67917.3|67920.7|67900.7|460
1600731900000|2020-09-21 23:45:00|67923.4|67903.4|67923.1|67903.1|67936.3|67916.3|67919.5|67899.5|432
1600732200000|2020-09-21 23:50:00|67923.2|67903.2|67906|67886|67965.8|67921.6|67899|67879|631
1600732500000|2020-09-21 23:55:00|67905.8|67885.8|67903.9|67883.9|67978.8|67902.5|67889.7|67869.7|612
1600732800000|2020-09-22 00:00:00|67903.5|67883.5|67917.1|67897.1|67939.6|67901.7|67895.1|67875.1|753
1600733100000|2020-09-22 00:05:00|67917.7|67897.7|67907.1|67887.1|67929.9|67902|67900|67880|758
1600733400000|2020-09-22 00:10:00|67907|67887|67878.7|67858.7|67911.1|67891.1|67878|67858|724
1600733700000|2020-09-22 00:15:00|67878.3|67858.3|67894.3|67874.3|67894.6|67874.6|67876.8|67856.8|714
1600734000000|2020-09-22 00:20:00|67894.1|67874.1|67898.8|67878.8|67906.1|67886.1|67889.3|67869.3|682
1600734300000|2020-09-22 00:25:00|67898.5|67878.5|67889.5|67869.5|67904.3|67884.3|67883.4|67863.4|764
1600734600000|2020-09-22 00:30:00|67889.6|67869.6|67937.9|67917.9|67957.3|67925.2|67889.1|67869.1|1003
1600734900000|2020-09-22 00:35:00|67937.2|67917.2|67927.6|67907.6|67948.9|67928.9|67921.7|67901.7|825
1600735200000|2020-09-22 00:40:00|67927|67907|67923.6|67903.6|67945.9|67925.9|67917.7|67897.7|715
1600735500000|2020-09-22 00:45:00|67923.5|67903.5|67920.9|67900.9|67945|67925|67917.8|67897.8|743
1600735800000|2020-09-22 00:50:00|67920.6|67900.6|67919.1|67899.1|67926.8|67906.8|67917.4|67897.4|530
1600736100000|2020-09-22 00:55:00|67919|67899|67917.4|67897.4|67919.2|67899.2|67906.8|67886.8|512
1600736400000|2020-09-22 01:00:00|67917.6|67897.6|67908.9|67888.9|67924.6|67904.6|67908.3|67888.3|755
1600736700000|2020-09-22 01:05:00|67908.8|67888.8|67895|67875|67917.3|67897.3|67888.8|67868.8|629
1600737000000|2020-09-22 01:10:00|67895.1|67875.1|67900.1|67880.1|67902.3|67882.3|67890|67870|567
1600737300000|2020-09-22 01:15:00|67900.6|67880.6|67995.2|67975.2|68018.2|67998.2|67900.3|67880.3|906
1600737600000|2020-09-22 01:20:00|67995.8|67975.8|67996.3|67976.3|68009.5|67989.5|67975.5|67955.5|870
1600737900000|2020-09-22 01:25:00|67995.4|67975.4|67951.4|67941.4|67996.4|67978.6|67951.4|67935.5|902
1600738200000|2020-09-22 01:30:00|67956|67936|67942.9|67922.9|67978.2|67958.8|67937.1|67920.5|920
1600738500000|2020-09-22 01:35:00|67942.6|67922.6|67920.3|67900.3|67945.8|67929.1|67908.9|67892.4|833
1600738800000|2020-09-22 01:40:00|67920.8|67900.8|67906.7|67896.7|67925.6|67907.6|67898.1|67883|816
1600739100000|2020-09-22 01:45:00|67907|67897|67904.2|67884.2|67917.5|67902.6|67890.4|67874.7|879
1600739400000|2020-09-22 01:50:00|67904.4|67884.4|67924.5|67904.5|67927|67911|67893|67877.7|857
1600739700000|2020-09-22 01:55:00|67924.6|67904.6|67893.4|67883.4|67925|67909.6|67880.4|67864.2|830
1600740000000|2020-09-22 02:00:00|67893.7|67883.7|67913.3|67903.3|67923|67905.8|67890.4|67879.9|828
1600740300000|2020-09-22 02:05:00|67913.4|67903.4|67906.4|67896.4|67922.7|67907.6|67899.4|67884.5|677
1600740600000|2020-09-22 02:10:00|67906.3|67896.3|67938|67918|67942.8|67927.1|67906.1|67893.2|708
1600740900000|2020-09-22 02:15:00|67938.6|67918.6|67948.8|67928.8|67948.8|67932.7|67927.4|67915.4|750
1600741200000|2020-09-22 02:20:00|67948.7|67928.7|67927.6|67917.6|67956.4|67940.6|67925.9|67910.6|628
1600741500000|2020-09-22 02:25:00|67927.8|67917.8|67935.9|67925.9|67941.4|67929.2|67925.1|67910.7|500
1600741800000|2020-09-22 02:30:00|67940.9|67920.9|67930.3|67920.3|67942|67926.3|67925.4|67908.6|619
1600742100000|2020-09-22 02:35:00|67930.4|67920.4|67929.7|67909.7|67936.8|67921.7|67923.1|67905|586
1600742400000|2020-09-22 02:40:00|67929.6|67909.6|67922.3|67902.3|67932.1|67916.7|67914|67897.1|706
1600742700000|2020-09-22 02:45:00|67922.2|67902.2|67915.2|67905.2|67923.3|67908.6|67908.5|67893.8|645
1600743000000|2020-09-22 02:50:00|67915.3|67905.3|67906.3|67896.3|67921.1|67906.7|67903.3|67888.3|596
1600743300000|2020-09-22 02:55:00|67906.7|67896.7|67915.6|67895.6|67921.8|67910.2|67905.1|67894.8|581
1600743600000|2020-09-22 03:00:00|67915.8|67895.8|67908.5|67898.5|67923|67909.6|67908.4|67894.4|620
1600743900000|2020-09-22 03:05:00|67908.6|67898.6|67899.3|67879.3|67909.1|67899|67893.5|67878.5|622
1600744200000|2020-09-22 03:10:00|67894.3|67884.3|67891|67871|67906.7|67892.3|67886|67870.9|579
1600744500000|2020-09-22 03:15:00|67891.1|67871.1|67879.6|67859.6|67893.2|67878.6|67875.3|67858.8|674
1600744800000|2020-09-22 03:20:00|67879.7|67859.7|67864.3|67844.3|67882.1|67867.5|67858|67842.1|767
1600745100000|2020-09-22 03:25:00|67864.2|67844.2|67861.6|67851.6|67875.2|67860.3|67857|67842.6|685
1600745400000|2020-09-22 03:30:00|67866.9|67846.9|67865.7|67855.7|67871|67857.2|67856.7|67842.9|615
1600745700000|2020-09-22 03:35:00|67865.8|67855.8|67871.3|67851.3|67875.5|67858.2|67858.4|67843.1|580
1600746000000|2020-09-22 03:40:00|67871.1|67851.1|67876.8|67856.8|67877.3|67862.2|67864|67848.6|445
1600746300000|2020-09-22 03:45:00|67876.9|67856.9|67888.5|67868.5|67891.2|67875.9|67868.5|67853.4|520
1600746600000|2020-09-22 03:50:00|67888.4|67868.4|67890.4|67880.4|67897.9|67881.9|67883.2|67868.2|505
1600746900000|2020-09-22 03:55:00|67890.5|67880.5|67881.9|67871.9|67893.2|67880.5|67880.8|67865.9|403
1600747200000|2020-09-22 04:00:00|67882.4|67872.4|67875.6|67865.6|67894.3|67879.8|67875.5|67859.7|548
1600747500000|2020-09-22 04:05:00|67875.7|67865.7|67874.1|67854.1|67881.5|67867|67868.8|67853.9|412
1600747800000|2020-09-22 04:10:00|67874|67854|67866.5|67856.5|67875.6|67862.2|67860.7|67846|392
1600748100000|2020-09-22 04:15:00|67866.2|67856.2|67876.8|67856.8|67877.5|67862.4|67863.4|67849.5|412
1600748400000|2020-09-22 04:20:00|67876.9|67856.9|67868.9|67858.9|67880.3|67864.6|67866.2|67851.7|398
1600748700000|2020-09-22 04:25:00|67869.5|67859.5|67881.2|67861.2|67883.2|67868.5|67868.7|67853.6|482
1600749000000|2020-09-22 04:30:00|67881.1|67861.1|67860.2|67850.2|67881.7|67865.8|67859.9|67845.8|421
1600749300000|2020-09-22 04:35:00|67860.1|67850.1|67862.6|67852.6|67870.2|67855.2|67859.6|67844.5|365
1600749600000|2020-09-22 04:40:00|67862.5|67852.5|67865.4|67845.4|67870.8|67856.3|67857|67842.1|394
1600749900000|2020-09-22 04:45:00|67865.1|67845.1|67862.9|67852.9|67876.5|67860.5|67859|67843.8|447
1600750200000|2020-09-22 04:50:00|67863|67853|67875|67855|67875.5|67860.5|67862.9|67847.9|384
1600750500000|2020-09-22 04:55:00|67874.9|67854.9|67878.5|67858.5|67880.8|67864.9|67869.4|67854.4|365
1600750800000|2020-09-22 05:00:00|67878.2|67858.2|67885.4|67875.4|67891.4|67877|67874.6|67858.1|552
1600751100000|2020-09-22 05:05:00|67886.6|67876.6|67882.8|67872.8|67893.2|67878.4|67879.6|67866.3|511
1600751400000|2020-09-22 05:10:00|67882.9|67872.9|67888.1|67878.1|67896|67881.2|67879|67866.5|447
1600751700000|2020-09-22 05:15:00|67888.2|67878.2|67895.8|67885.8|67901.6|67886.7|67885.6|67871|564
1600752000000|2020-09-22 05:20:00|67900.8|67880.8|67900.3|67890.3|67914.8|67900.7|67892.4|67877.7|530
1600752300000|2020-09-22 05:25:00|67900.4|67890.4|67903.4|67893.4|67910.1|67895|67894|67878.6|515
1600752600000|2020-09-22 05:30:00|67908.3|67888.3|67918.5|67898.5|67918.7|67904.1|67902.6|67888.1|479
1600752900000|2020-09-22 05:35:00|67918.4|67898.4|67915.8|67905.8|67923.5|67909.2|67912.2|67895.2|511
1600753200000|2020-09-22 05:40:00|67919|67899|67913.5|67903.5|67921.7|67906.5|67903.8|67888.8|605
1600753500000|2020-09-22 05:45:00|67913.8|67903.8|67934.2|67914.2|67935.7|67919.9|67913.2|67898.6|585
1600753800000|2020-09-22 05:50:00|67933.2|67913.2|67921.5|67911.5|67933.5|67917.2|67914.4|67900.2|504
1600754100000|2020-09-22 05:55:00|67921.4|67911.4|67939.4|67929.4|67954.3|67939.5|67921.1|67910.7|702
1600754400000|2020-09-22 06:00:00|67939.5|67929.5|67931.6|67921.6|67951.2|67936.2|67927.6|67913.1|689
1600754700000|2020-09-22 06:05:00|67931.5|67921.5|67936.3|67926.3|67948.8|67933.8|67930.6|67915.3|658
1600755000000|2020-09-22 06:10:00|67936.1|67926.1|67932.3|67922.3|67940.2|67927.4|67928|67913.8|608
1600755300000|2020-09-22 06:15:00|67932.4|67922.4|67966.7|67946.7|67969.7|67955.4|67931.8|67920.4|709
1600755600000|2020-09-22 06:20:00|67961.2|67951.2|67962.2|67952.2|67973.5|67962.2|67954.3|67941.7|772
1600755900000|2020-09-22 06:25:00|67962.1|67952.1|67958.2|67948.2|67970.7|67955.1|67945.5|67930.6|700
1600756200000|2020-09-22 06:30:00|67958.3|67948.3|67959.6|67949.6|67967.2|67951.9|67953.1|67940.4|728
1600756500000|2020-09-22 06:35:00|67959.2|67949.2|67961.4|67951.4|67972.8|67957.7|67954.4|67939|778
1600756800000|2020-09-22 06:40:00|67961.9|67951.9|67958.9|67948.9|67969.6|67958.8|67957.7|67943.4|618
1600757100000|2020-09-22 06:45:00|67958.7|67948.7|67941.7|67931.7|67958.8|67948.8|67937.7|67926|675
1600757400000|2020-09-22 06:50:00|67941.8|67931.8|67946.3|67936.3|67961.2|67946.5|67938.7|67925.4|611
1600757700000|2020-09-22 06:55:00|67946.5|67936.5|67934.3|67924.3|67954.8|67939.4|67932.5|67922.5|703
1600758000000|2020-09-22 07:00:00|67935.1|67925.1|67921.9|67911.9|67941.6|67926.3|67917.4|67902.9|800
1600758300000|2020-09-22 07:05:00|67921.8|67911.8|67945.9|67925.9|67953.6|67938.2|67921.8|67907.8|824
1600758600000|2020-09-22 07:10:00|67945.6|67925.6|67958.6|67938.6|67968.6|67953.7|67938.7|67924|753
1600758900000|2020-09-22 07:15:00|67958.7|67938.7|67986.4|67966.4|67993.2|67977.5|67950.4|67935.5|790
1600759200000|2020-09-22 07:20:00|67987.5|67967.5|67966.4|67946.4|67987.9|67970.8|67957.6|67942.9|751
1600759500000|2020-09-22 07:25:00|67961.6|67951.6|67970.3|67960.3|67979.8|67965.3|67957.3|67945.8|674
1600759800000|2020-09-22 07:30:00|67970.1|67960.1|68012.7|67992.7|68012.8|67998.5|67959.5|67945.2|813
1600760100000|2020-09-22 07:35:00|68012.6|67992.6|67991|67981|68016.3|68000.8|67987.3|67972.2|793
1600760400000|2020-09-22 07:40:00|67991.1|67981.1|67998.6|67988.6|68019|68004.6|67987.2|67972.5|710
1600760700000|2020-09-22 07:45:00|67998.2|67988.2|67997|67977|68018.3|68000.8|67990.7|67975.8|736
1600761000000|2020-09-22 07:50:00|67996.9|67976.9|67980.9|67960.9|67997.1|67981.3|67974.6|67959|673
1600761300000|2020-09-22 07:55:00|67979.9|67959.9|67983.3|67973.3|67994.8|67979.5|67970.9|67956.1|768
1600761600000|2020-09-22 08:00:00|67983.6|67973.6|67974.8|67954.8|68002.2|67986.6|67968.8|67953.9|736
1600761900000|2020-09-22 08:05:00|67974.9|67954.9|67961.9|67941.9|67974.9|67960.6|67952.1|67936.9|778
1600762200000|2020-09-22 08:10:00|67956.8|67946.8|67962|67942|67973.7|67958.6|67954.6|67937.9|690
1600762500000|2020-09-22 08:15:00|67962.3|67942.3|67948.8|67928.8|67973|67957.8|67942.7|67926.6|729
1600762800000|2020-09-22 08:20:00|67943.6|67933.6|67953.1|67933.1|67961.8|67947.6|67943.5|67929.3|680
1600763100000|2020-09-22 08:25:00|67953.2|67933.2|67922.2|67902.2|67955.4|67940.1|67905.1|67889.7|784
1600763400000|2020-09-22 08:30:00|67922.6|67902.6|67903.8|67893.8|67929.5|67913.9|67901|67883.8|790
1600763700000|2020-09-22 08:35:00|67909.4|67889.4|67910.7|67890.7|67914.6|67896.1|67892.6|67872.6|757
1600764000000|2020-09-22 08:40:00|67910.5|67890.5|67886.4|67866.4|67912.3|67892.3|67885.9|67865.9|639
1600764300000|2020-09-22 08:45:00|67886.5|67866.5|67903.5|67883.5|67903.5|67883.5|67879.3|67859.3|604
1600764600000|2020-09-22 08:50:00|67904.2|67884.2|67921.9|67901.9|67928.2|67908.2|67903.5|67883.5|722
1600764900000|2020-09-22 08:55:00|67921.8|67901.8|67905.1|67885.1|67921.8|67901.8|67904.5|67884.5|534
1600765200000|2020-09-22 09:00:00|67905.3|67885.3|67914.8|67894.8|67915.3|67895.3|67902.7|67882.7|622
1600765500000|2020-09-22 09:05:00|67915.5|67895.5|67912.6|67902.6|67918.4|67902.6|67909.1|67889.1|560
1600765800000|2020-09-22 09:10:00|67912.5|67902.5|67898.1|67878.1|67917.3|67902.5|67897.6|67877.6|536
1600766100000|2020-09-22 09:15:00|67897.9|67877.9|67906.7|67886.7|67909.8|67889.8|67896.4|67876.4|516
1600766400000|2020-09-22 09:20:00|67907.2|67887.2|67884.7|67864.7|67907.5|67887.5|67884.7|67864.7|513
1600766700000|2020-09-22 09:25:00|67884|67864|67888.5|67868.5|67897.8|67877.8|67874|67855.1|789
1600767000000|2020-09-22 09:30:00|67888.6|67868.6|67879.6|67859.6|67891.3|67871.3|67872.2|67852.2|556
1600767300000|2020-09-22 09:35:00|67879.5|67859.5|67869.9|67849.9|67882.2|67862.2|67867.1|67847.1|565
1600767600000|2020-09-22 09:40:00|67872.7|67852.7|67876.5|67856.5|67877.2|67857.2|67870.1|67850.1|498
1600767900000|2020-09-22 09:45:00|67876.7|67856.7|67869.8|67849.8|67885.1|67865.1|67868.1|67848.1|539
1600768200000|2020-09-22 09:50:00|67869.6|67849.6|67864.7|67844.7|67870.5|67852.7|67858.5|67842.4|488
1600768500000|2020-09-22 09:55:00|67864.8|67844.8|67854.3|67834.3|67873.4|67857.3|67851.9|67831.9|570
1600768800000|2020-09-22 10:00:00|67856.5|67836.5|67863.1|67843.1|67869.5|67849.5|67850|67830|588
1600769100000|2020-09-22 10:05:00|67863|67843|67853.1|67833.1|67863.5|67843.5|67851.3|67831.3|436
1600769400000|2020-09-22 10:10:00|67853|67833|67851.3|67831.3|67855.9|67835.9|67847.8|67827.8|495
1600769700000|2020-09-22 10:15:00|67851.4|67831.4|67814.2|67794.2|67854.9|67834.9|67813.4|67793.4|506
1600770000000|2020-09-22 10:20:00|67814.5|67794.5|67788.7|67768.7|67815.7|67795.7|67746.6|67726.6|804
1600770300000|2020-09-22 10:25:00|67788.9|67768.9|67770.4|67750.4|67789.9|67769.9|67767.6|67747.6|725
1600770600000|2020-09-22 10:30:00|67774.1|67754.1|67764.1|67744.1|67776.4|67756.4|67762.6|67742.6|813
1600770900000|2020-09-22 10:35:00|67764|67744|67759.7|67739.7|67771.4|67751.4|67758|67738|643
1600771200000|2020-09-22 10:40:00|67761.5|67741.5|67762.7|67742.7|67768|67748|67752|67732|687
1600771500000|2020-09-22 10:45:00|67762.8|67742.8|67759.1|67739.1|67773.2|67753.2|67756.9|67736.9|664
1600771800000|2020-09-22 10:50:00|67758.9|67738.9|67748.3|67728.3|67761.5|67741.5|67746.4|67726.4|652
1600772100000|2020-09-22 10:55:00|67748.5|67728.5|67752.8|67732.8|67755.8|67735.8|67746.7|67726.7|522
1600772400000|2020-09-22 11:00:00|67753.5|67733.5|67747.9|67727.9|67761.1|67741.1|67741.2|67721.2|718
1600772700000|2020-09-22 11:05:00|67748.1|67728.1|67762.2|67742.2|67762.7|67742.7|67747.8|67727.8|570
1600773000000|2020-09-22 11:10:00|67761.9|67741.9|67767.7|67747.7|67772.1|67752.1|67761.7|67741.7|662
1600773300000|2020-09-22 11:15:00|67767.6|67747.6|67762|67742|67769.5|67749.5|67757|67737|515
1600773600000|2020-09-22 11:20:00|67760.9|67740.9|67769.6|67749.6|67771.1|67751.1|67759.2|67739.2|418
1600773900000|2020-09-22 11:25:00|67769.5|67749.5|67769.2|67749.2|67770.9|67750.9|67761|67741|415
1600774200000|2020-09-22 11:30:00|67769.1|67749.1|67780.4|67760.4|67783.2|67763.2|67769.1|67749.1|541
1600774500000|2020-09-22 11:35:00|67780.6|67760.6|67791.9|67771.9|67793.7|67773.7|67777.3|67757.3|685
1600774800000|2020-09-22 11:40:00|67792|67772|67791.7|67771.7|67798.1|67781.9|67789.1|67769.1|567
1600775100000|2020-09-22 11:45:00|67791|67771|67798|67778|67799.6|67782.4|67790.6|67770.6|577
1600775400000|2020-09-22 11:50:00|67798.5|67778.5|67813.5|67793.5|67817.1|67797.1|67796.3|67776.3|643
1600775700000|2020-09-22 11:55:00|67813.4|67793.4|67804.9|67784.9|67817.4|67797.4|67800.5|67780.5|683
1600776000000|2020-09-22 12:00:00|67804.5|67784.5|67817.9|67797.9|67825.8|67805.8|67795.9|67775.9|781
1600776300000|2020-09-22 12:05:00|67818|67798|67811.8|67791.8|67827.1|67807.1|67809.3|67789.3|712
1600776600000|2020-09-22 12:10:00|67811.9|67791.9|67816.7|67796.7|67821.6|67801.6|67807.2|67787.2|636
1600776900000|2020-09-22 12:15:00|67816.2|67796.2|67820|67800|67824.1|67804.1|67814.5|67794.5|602
1600777200000|2020-09-22 12:20:00|67819.9|67799.9|67816.3|67796.3|67823.1|67803.1|67813.2|67793.2|534
1600777500000|2020-09-22 12:25:00|67816.4|67796.4|67808|67788|67820.5|67800.5|67801.9|67781.9|650
1600777800000|2020-09-22 12:30:00|67807.8|67787.8|67777.9|67767.9|67809.1|67789.1|67777.4|67767.4|690
1600778100000|2020-09-22 12:35:00|67778|67768|67808.5|67798.5|67813.8|67798.5|67778|67768|739
1600778400000|2020-09-22 12:40:00|67813.2|67793.2|67796.7|67786.7|67822.2|67808.9|67796.2|67786.2|811
1600778700000|2020-09-22 12:45:00|67797|67787|67795.2|67785.2|67804.4|67794.4|67776.6|67759.4|696
1600779000000|2020-09-22 12:50:00|67795.3|67785.3|67800.2|67790.2|67807.1|67797.1|67790.1|67780.1|632
1600779300000|2020-09-22 12:55:00|67800.3|67790.3|67791.6|67781.6|67812.2|67802.2|67788.4|67778.4|711
1600779600000|2020-09-22 13:00:00|67791.7|67781.7|67763.3|67753.3|67795.8|67785.8|67762.7|67752.7|750
1600779900000|2020-09-22 13:05:00|67763|67753|67753.2|67743.2|67764.5|67754.5|67746.7|67736.7|744
1600780200000|2020-09-22 13:10:00|67753.5|67743.5|67744.1|67734.1|67753.5|67743.5|67741.9|67731.9|606
1600780500000|2020-09-22 13:15:00|67744.5|67734.5|67734.4|67724.4|67744.5|67734.5|67730.3|67720.3|582
1600780800000|2020-09-22 13:20:00|67734.6|67724.6|67744.3|67734.3|67744.7|67734.7|67731.5|67721.5|609
1600781100000|2020-09-22 13:25:00|67744.5|67734.5|67750.4|67740.4|67756.6|67746.6|67743.8|67733.8|573
1600781400000|2020-09-22 13:30:00|67750.5|67740.5|67771|67761|67777.5|67767.5|67745.7|67735.7|901
1600781700000|2020-09-22 13:35:00|67770.8|67760.8|67778.1|67768.1|67783.7|67773.7|67765.6|67755.6|838
1600782000000|2020-09-22 13:40:00|67777.9|67767.9|67789.9|67779.9|67792.3|67782.3|67765.8|67755.8|891
1600782300000|2020-09-22 13:45:00|67789.8|67779.8|67800.4|67790.4|67802.1|67792.1|67782.8|67772.8|904
1600782600000|2020-09-22 13:50:00|67799.9|67789.9|67820.3|67810.3|67820.4|67810.4|67797.7|67787.7|847
1600782900000|2020-09-22 13:55:00|67820.2|67810.2|67790|67770|67820.2|67810.2|67787.4|67770|799
1600783200000|2020-09-22 14:00:00|67790.4|67770.4|67771|67761|67791|67781|67770.8|67760.8|865
1600783500000|2020-09-22 14:05:00|67771.6|67761.6|67779.8|67769.8|67792.6|67782.6|67771.6|67761.6|882
1600783800000|2020-09-22 14:10:00|67779.6|67769.6|67789.2|67779.2|67794.6|67784.6|67778|67768|846
1600784100000|2020-09-22 14:15:00|67789.8|67779.8|67783.7|67773.7|67797|67787|67781.5|67771.5|791
1600784400000|2020-09-22 14:20:00|67784.2|67774.2|67814.5|67804.5|67815.6|67805.6|67784.2|67774.2|860
1600784700000|2020-09-22 14:25:00|67814.3|67804.3|67787.5|67777.5|67814.3|67804.3|67787.1|67771.9|840
1600785000000|2020-09-22 14:30:00|67787.6|67777.6|67811.4|67801.4|67813.3|67803.3|67778.8|67768.8|759
1600785300000|2020-09-22 14:35:00|67810.9|67800.9|67816.9|67806.9|67817.2|67807.2|67797.1|67787.1|899
1600785600000|2020-09-22 14:40:00|67817|67807|67837.1|67827.1|67840.5|67828.7|67813.3|67803.3|939
1600785900000|2020-09-22 14:45:00|67836.9|67826.9|67840.6|67830.6|67865.7|67853|67828.4|67818.4|938
1600786200000|2020-09-22 14:50:00|67840.5|67830.5|67814|67804|67845.8|67835.8|67812.7|67802.7|864
1600786500000|2020-09-22 14:55:00|67813.1|67803.1|67825.6|67815.6|67828.6|67818.6|67812|67800.9|861
1600786800000|2020-09-22 15:00:00|67826|67816|67844.7|67834.7|67845.8|67835.8|67823.9|67813.9|780
1600787100000|2020-09-22 15:05:00|67845|67835|67844.8|67834.8|67857.7|67847.7|67832.9|67822.9|832
1600787400000|2020-09-22 15:10:00|67845|67835|67830.8|67820.8|67851.6|67841.6|67823.7|67813.7|879
1600787700000|2020-09-22 15:15:00|67831.1|67821.1|67826.8|67816.8|67834.3|67822.4|67803.6|67789.1|862
1600788000000|2020-09-22 15:20:00|67826.9|67816.9|67827.9|67817.9|67837.1|67827.1|67826.3|67814.7|803
1600788300000|2020-09-22 15:25:00|67828.4|67818.4|67832.5|67822.5|67840.8|67830.8|67826|67816|767
1600788600000|2020-09-22 15:30:00|67832.4|67822.4|67849.4|67839.4|67849.9|67839.9|67827.2|67817.2|800
1600788900000|2020-09-22 15:35:00|67848.9|67838.9|67833.6|67823.6|67853|67843|67832.1|67822.1|752
1600789200000|2020-09-22 15:40:00|67833.7|67823.7|67851.1|67841.1|67851.6|67841.6|67832.8|67822.8|701
1600789500000|2020-09-22 15:45:00|67850.9|67840.9|67849.8|67839.8|67857.8|67847.8|67845.1|67835.1|714
1600789800000|2020-09-22 15:50:00|67849.9|67839.9|67857.7|67847.7|67867.7|67857.7|67848.4|67838.4|774
1600790100000|2020-09-22 15:55:00|67857.8|67847.8|67846.1|67836.1|67857.8|67847.8|67842.9|67832.9|693
1600790400000|2020-09-22 16:00:00|67846.5|67836.5|67832.6|67822.6|67850.5|67840.5|67828.7|67818.7|739
1600790700000|2020-09-22 16:05:00|67832.5|67822.5|67850.1|67840.1|67850.6|67840.6|67830.9|67820.9|625
1600791000000|2020-09-22 16:10:00|67850|67840|67847.7|67837.7|67852.2|67842.2|67845.3|67835.3|529
1600791300000|2020-09-22 16:15:00|67847.6|67837.6|67852.5|67842.5|67867.7|67852.8|67846.7|67836.7|537
1600791600000|2020-09-22 16:20:00|67852.4|67842.4|67833.5|67823.5|67854.2|67842.4|67830.4|67816.6|751
1600791900000|2020-09-22 16:25:00|67833.3|67823.3|67850.2|67840.2|67854.5|67842|67832.6|67822.6|749
1600792200000|2020-09-22 16:30:00|67850.3|67840.3|67861.6|67851.6|67861.6|67851.6|67847.7|67837.7|670
1600792500000|2020-09-22 16:35:00|67861.4|67851.4|67871.1|67861.1|67876.4|67862.9|67859|67845.5|691
1600792800000|2020-09-22 16:40:00|67871|67861|67872.3|67862.3|67879.8|67867.4|67868.9|67858.9|655
1600793100000|2020-09-22 16:45:00|67872.7|67862.7|67881.1|67871.1|67882.6|67872.6|67871.5|67861.5|576
1600793400000|2020-09-22 16:50:00|67881.2|67871.2|67895.9|67885.9|67895.9|67885.9|67879.5|67869.5|595
1600793700000|2020-09-22 16:55:00|67895.7|67885.7|67880.2|67870.2|67897.8|67887.8|67878.8|67868.8|734
1600794000000|2020-09-22 17:00:00|67880.5|67870.5|67890.2|67880.2|67896|67886|67878.6|67868.6|662
1600794300000|2020-09-22 17:05:00|67890.3|67880.3|67887|67877|67893.6|67883.6|67883.5|67873.5|556
1600794600000|2020-09-22 17:10:00|67887.3|67877.3|67877.6|67867.6|67887.4|67877.4|67872.5|67862.5|560
1600794900000|2020-09-22 17:15:00|67877.7|67867.7|67878|67868|67882.9|67872.9|67876|67866|542
1600795200000|2020-09-22 17:20:00|67875.9|67865.9|67879|67869|67884.5|67874.5|67873.3|67863.3|554
1600795500000|2020-09-22 17:25:00|67879.4|67869.4|67869.8|67859.8|67881.9|67871.9|67869.1|67859.1|625
1600795800000|2020-09-22 17:30:00|67869.9|67859.9|67861|67851|67871.3|67861.3|67859.1|67849.1|526
1600796100000|2020-09-22 17:35:00|67860.8|67850.8|67866.2|67856.2|67867.1|67857.1|67859.9|67849.9|471
1600796400000|2020-09-22 17:40:00|67866.3|67856.3|67868.3|67858.3|67868.9|67858.9|67864.2|67854.2|451
1600796700000|2020-09-22 17:45:00|67868.4|67858.4|67873.8|67863.8|67873.9|67863.9|67865.4|67855.4|433
1600797000000|2020-09-22 17:50:00|67873.9|67863.9|67875.2|67865.2|67883.7|67873.7|67873.5|67863.5|526
1600797300000|2020-09-22 17:55:00|67875.3|67865.3|67876.7|67866.7|67880.7|67870.7|67875.3|67865.3|594
1600797600000|2020-09-22 18:00:00|67878.2|67868.2|67873.8|67863.8|67879.6|67869.6|67871.2|67861.2|567
1600797900000|2020-09-22 18:05:00|67873.9|67863.9|67868.3|67858.3|67874.3|67864.3|67866.9|67856.9|551
1600798200000|2020-09-22 18:10:00|67868.2|67858.2|67870.2|67860.2|67873.4|67863.4|67863.7|67853.7|501
1600798500000|2020-09-22 18:15:00|67870|67860|67864.5|67854.5|67870|67860|67862.3|67852.3|475
1600798800000|2020-09-22 18:20:00|67865.2|67855.2|67867.6|67857.6|67872.7|67862.7|67865.2|67855.2|510
1600799100000|2020-09-22 18:25:00|67867.7|67857.7|67858.9|67848.9|67869.4|67859.4|67858.8|67848.8|543
1600799400000|2020-09-22 18:30:00|67859.1|67849.1|67862.2|67852.2|67864.3|67854.3|67855.7|67845.7|478
1600799700000|2020-09-22 18:35:00|67862.1|67852.1|67847.9|67837.9|67866.6|67856.6|67834.1|67814.1|549
1600800000000|2020-09-22 18:40:00|67848.1|67838.1|67845.1|67835.1|67849.5|67839.5|67842.7|67832.7|646
1600800300000|2020-09-22 18:45:00|67845.6|67835.6|67850.8|67840.8|67851.2|67841.2|67844.9|67834.9|628
1600800600000|2020-09-22 18:50:00|67850.7|67840.7|67859.4|67849.4|67860.8|67850.8|67850.2|67840.2|624
1600800900000|2020-09-22 18:55:00|67859.6|67849.6|67869.1|67859.1|67870.6|67860.6|67855.4|67845.4|664
1600801200000|2020-09-22 19:00:00|67871.3|67861.3|67874.9|67864.9|67879.9|67869.9|67868.4|67853.6|724
1600801500000|2020-09-22 19:05:00|67875|67865|67874.1|67864.1|67879.1|67866.5|67868.8|67856.7|573
1600801800000|2020-09-22 19:10:00|67874|67864|67878.1|67868.1|67878.3|67868.3|67869.1|67859.1|525
1600802100000|2020-09-22 19:15:00|67878.3|67868.3|67874.6|67864.6|67883.6|67870.3|67872.1|67858.6|609
1600802400000|2020-09-22 19:20:00|67874.7|67864.7|67875.1|67865.1|67880.6|67867.2|67872|67857.2|476
1600802700000|2020-09-22 19:25:00|67875|67865|67866.3|67856.3|67877.2|67865|67866.1|67852.5|562
1600803000000|2020-09-22 19:30:00|67865.7|67855.7|67863|67853|67876.4|67861.5|67859.9|67845.4|706
1600803300000|2020-09-22 19:35:00|67862.9|67852.9|67862.6|67852.6|67868.6|67854.6|67860.9|67847.6|663
1600803600000|2020-09-22 19:40:00|67862.9|67852.9|67860.3|67850.3|67868.2|67853.3|67859.8|67844.2|505
1600803900000|2020-09-22 19:45:00|67860.2|67850.2|67860.5|67850.5|67868.4|67852.6|67859.5|67845.1|540
1600804200000|2020-09-22 19:50:00|67860.9|67850.9|67856.6|67846.6|67869.7|67855.1|67856.6|67846.6|638
1600804500000|2020-09-22 19:55:00|67856.7|67846.7|67856.1|67846.1|67863.1|67849.1|67853.8|67839.1|595
1600804800000|2020-09-22 20:00:00|67856|67846|67859.6|67839.6|67862.3|67846.6|67856|67839.2|325
1600805100000|2020-09-22 20:05:00|67859.8|67839.8|67859.7|67839.7|67860.8|67845.3|67854.1|67838.3|170
1600805400000|2020-09-22 20:10:00|67859.5|67839.5|67863.6|67843.6|67865|67845.1|67854.5|67839.1|191
1600805700000|2020-09-22 20:15:00|67863.2|67843.2|67854.4|67844.4|67863.8|67848.6|67853.7|67835.2|215
1600806000000|2020-09-22 20:20:00|67854.3|67844.3|67854.3|67844.3|67860.3|67845.1|67853.8|67838.8|145
1600806300000|2020-09-22 20:25:00|67854.4|67844.4|67861.4|67841.4|67862.4|67845.5|67854|67839|236
1600806600000|2020-09-22 20:30:00|67861.3|67841.3|67858.8|67838.8|67861.7|67841.7|67858.1|67838.1|161
1600806900000|2020-09-22 20:35:00|67859.4|67839.4|67859.3|67839.3|67860.3|67840.3|67856.4|67836.4|181
1600807200000|2020-09-22 20:40:00|67859.2|67839.2|67859.8|67839.8|67859.8|67839.8|67858.4|67838.4|108
1600807500000|2020-09-22 20:45:00|67859.4|67839.4|67860.7|67840.7|67861.7|67841.7|67856.3|67836.3|244
1600807800000|2020-09-22 20:50:00|67860.6|67840.6|67855.2|67835.2|67862.7|67842.7|67855.2|67835.2|160
1600808100000|2020-09-22 20:55:00|67855.8|67835.8|67848.9|67828.9|67856.4|67836.4|67848.9|67828.9|272
1600808400000|2020-09-22 21:00:00|67848.3|67828.3|67855.5|67790.4|67855.5|67828.9|67838.9|67782.2|58
1600808700000|2020-09-22 21:05:00|67842.1|67783.4|67850.9|67788.8|67859|67805.7|67838.8|67771.2|145
1600809000000|2020-09-22 21:10:00|67850.4|67785|67849.5|67796.5|67861.6|67810.1|67830.1|67783|140
1600809300000|2020-09-22 21:15:00|67848.6|67797.5|67830.1|67810.1|67855|67810.1|67830.1|67783.1|112
1600809600000|2020-09-22 21:20:00|67843|67805.1|67830.1|67810.1|67854.6|67810.1|67830.1|67781.7|101
1600809900000|2020-09-22 21:25:00|67843|67805.1|67851.9|67786.2|67859.2|67810.2|67830.2|67781.7|101
1600810200000|2020-09-22 21:30:00|67847.7|67792.5|67848.2|67796.7|67854.3|67805.1|67841.6|67784.9|146
1600810500000|2020-09-22 21:35:00|67847.4|67797.3|67852.2|67791.4|67854.6|67805.1|67838|67785.3|124
1600810800000|2020-09-22 21:40:00|67849.5|67789.9|67849.6|67791.5|67856.1|67798.4|67843.9|67780.9|172
1600811100000|2020-09-22 21:45:00|67848|67794.3|67847.7|67790.8|67849.1|67799.5|67842.3|67790.8|134
1600811400000|2020-09-22 21:50:00|67847.1|67796.6|67843.9|67795.3|67878.2|67801.8|67840.8|67782.1|170
1600811700000|2020-09-22 21:55:00|67841.2|67798.3|67848.2|67792.8|67855|67800|67836.8|67785.8|132
1600812000000|2020-09-22 22:00:00|67845.5|67794.7|67840.7|67796.8|67864.1|67800.4|67833.2|67786.5|227
1600812300000|2020-09-22 22:05:00|67840.4|67791.2|67841.8|67797.5|67843.9|67800.1|67836.1|67786.2|177
1600812600000|2020-09-22 22:10:00|67841.3|67798.4|67840|67797.6|67843.5|67800.8|67835.2|67788.5|149
1600812900000|2020-09-22 22:15:00|67836.5|67801.8|67840.2|67789.1|67849.9|67805.1|67825.1|67776|223
1600813200000|2020-09-22 22:20:00|67841.4|67788.8|67885.9|67828.7|67943.3|67891.9|67834.8|67788.8|569
1600813500000|2020-09-22 22:25:00|67886.6|67828.6|67858.4|67814.5|67889.2|67829.7|67852.3|67812.6|416
1600813800000|2020-09-22 22:30:00|67855.7|67816.3|67842.7|67822.7|67856.3|67825.9|67841.8|67812.3|332
1600814100000|2020-09-22 22:35:00|67842.4|67822.4|67864.1|67802.1|67883.9|67823.9|67835.9|67802.1|357
1600814400000|2020-09-22 22:40:00|67857.5|67811|67850.5|67813.1|67857.6|67817.2|67847|67806.4|222
1600814700000|2020-09-22 22:45:00|67847.6|67815.1|67857.9|67807.2|67909.7|67822.3|67842.3|67805|388
1600815000000|2020-09-22 22:50:00|67857.8|67807.7|67855.5|67816.6|67861.9|67819.7|67854.1|67807.5|303
1600815300000|2020-09-22 22:55:00|67855.4|67817.3|67856.8|67814.1|67857.3|67819.7|67847.4|67803.4|249
1600815600000|2020-09-22 23:00:00|67857.5|67813|67848.7|67814.3|67857.5|67822.9|67842.4|67808.9|195
1600815900000|2020-09-22 23:05:00|67848.3|67814|67849.1|67829.1|67859.8|67829.9|67846.3|67812|168
1600816200000|2020-09-22 23:10:00|67854.5|67821.6|67851.3|67831.3|67866.5|67832.5|67846.8|67820.6|232
1600816500000|2020-09-22 23:15:00|67851.4|67831.4|67856.2|67825.6|67859.3|67833.2|67849.7|67823.9|135
1600816800000|2020-09-22 23:20:00|67857.5|67823.6|67863.5|67843.5|67877.7|67847|67852.4|67823.6|242
1600817100000|2020-09-22 23:25:00|67870.4|67838|67877|67842.7|67884.8|67851.9|67861.7|67835.5|403
1600817400000|2020-09-22 23:30:00|67877.2|67842.9|67877.1|67844.1|67882.8|67850.2|67868.8|67828.9|313
1600817700000|2020-09-22 23:35:00|67875.7|67843.8|67855.1|67835.1|67881.9|67847.3|67851.3|67832|289
1600818000000|2020-09-22 23:40:00|67855.3|67835.3|67856|67836|67857.5|67837.5|67853.1|67833.1|354
1600818300000|2020-09-22 23:45:00|67855.2|67835.2|67853.9|67833.9|67855.9|67835.9|67853.1|67833.1|241
1600818600000|2020-09-22 23:50:00|67853.7|67833.7|67853.5|67833.5|67854.6|67834.6|67851.7|67831.7|231
1600818900000|2020-09-22 23:55:00|67853.6|67833.6|67854.2|67834.2|67881.7|67856|67851.5|67831.5|568
1600819200000|2020-09-23 00:00:00|67854.5|67834.5|67854.1|67834.1|67855.6|67835.6|67830.1|67768.9|703
1600819500000|2020-09-23 00:05:00|67853.7|67833.7|67847.3|67827.3|67858.9|67838.9|67833.7|67816.2|738
1600819800000|2020-09-23 00:10:00|67847.4|67827.4|67840.9|67820.9|67848.2|67830.4|67830|67810|680
1600820100000|2020-09-23 00:15:00|67841|67821|67834.4|67814.4|67842.6|67822.6|67817.6|67801.5|546
1600820400000|2020-09-23 00:20:00|67834.5|67814.5|67857.4|67837.4|67857.8|67837.8|67828.5|67814|495
1600820700000|2020-09-23 00:25:00|67857.6|67837.6|67874.1|67854.1|67876.1|67856.1|67852|67835.3|444
1600821000000|2020-09-23 00:30:00|67874|67854|67893.1|67873.1|67894.4|67874.4|67873.2|67853.2|562
1600821300000|2020-09-23 00:35:00|67892.8|67872.8|67897.2|67877.2|67902.7|67882.7|67877.3|67857.3|513
1600821600000|2020-09-23 00:40:00|67896.9|67876.9|67882.7|67862.7|67902.2|67883.5|67882.7|67862.7|496
1600821900000|2020-09-23 00:45:00|67883|67863|67922.1|67902.1|67928.2|67908.2|67877.3|67862|710
1600822200000|2020-09-23 00:50:00|67922.2|67902.2|67920.1|67900.1|67926.4|67906.4|67902.6|67882.6|669
1600822500000|2020-09-23 00:55:00|67920.5|67900.5|67937.1|67917.1|67937.8|67917.8|67901.2|67881.2|723
1600822800000|2020-09-23 01:00:00|67937.2|67917.2|67944.5|67924.5|67955.2|67935.2|67934.6|67914.6|720
1600823100000|2020-09-23 01:05:00|67944.7|67924.7|67928|67908|67951.5|67934.5|67921.4|67904.3|649
1600823400000|2020-09-23 01:10:00|67927.9|67907.9|67935.6|67915.6|67941|67921|67919.9|67903|722
1600823700000|2020-09-23 01:15:00|67935.3|67915.3|67982.4|67962.4|67990.4|67970.4|67933.8|67913.8|878
1600824000000|2020-09-23 01:20:00|67982.6|67962.6|67948.1|67938.1|67984.3|67967.4|67942.3|67928.2|752
1600824300000|2020-09-23 01:25:00|67948|67938|67964.6|67944.6|67967.8|67953.9|67948|67935.5|729
1600824600000|2020-09-23 01:30:00|67964.7|67944.7|67931.2|67911.2|67968.5|67953.9|67920.4|67904.8|867
1600824900000|2020-09-23 01:35:00|67931.3|67911.3|67895.3|67885.3|67931.9|67918.5|67893.3|67878.9|890
1600825200000|2020-09-23 01:40:00|67895.4|67885.4|67911.1|67901.1|67923|67909.6|67894.6|67882.9|768
1600825500000|2020-09-23 01:45:00|67911|67901|67896.4|67886.4|67928.2|67914.6|67888.1|67878.1|774
1600825800000|2020-09-23 01:50:00|67895.2|67885.2|67892.2|67882.2|67903.2|67893.2|67882.9|67871|756
1600826100000|2020-09-23 01:55:00|67892|67882|67908.6|67898.6|67914.7|67899.1|67881.8|67871.8|798
1600826400000|2020-09-23 02:00:00|67908.7|67898.7|67918.2|67908.2|67929.9|67919|67901.3|67887.4|936
1600826700000|2020-09-23 02:05:00|67918.3|67908.3|67950.9|67940.9|67956.3|67942.5|67916.2|67903.5|800
1600827000000|2020-09-23 02:10:00|67950.8|67940.8|67976|67966|67977.5|67966|67940.4|67927|818
1600827300000|2020-09-23 02:15:00|67976.5|67966.5|67953.9|67943.9|67977.2|67967.2|67953.9|67943.1|756
1600827600000|2020-09-23 02:20:00|67953.3|67943.3|67975.5|67965.5|67983.7|67973.7|67951.8|67941.8|761
1600827900000|2020-09-23 02:25:00|67975.6|67965.6|67974|67964|67979.2|67969.2|67954.8|67944.8|683
1600828200000|2020-09-23 02:30:00|67973.6|67963.6|67976|67966|67985.8|67975.8|67971.8|67961.8|670
1600828500000|2020-09-23 02:35:00|67976.5|67966.5|67984.9|67974.9|67997.5|67983.1|67967|67957|707
1600828800000|2020-09-23 02:40:00|67985|67975|68005.8|67995.8|68005.8|67995.8|67978.7|67968.7|657
1600829100000|2020-09-23 02:45:00|68006.2|67996.2|67989.5|67979.5|68010.8|68000.8|67984.1|67974.1|737
1600829400000|2020-09-23 02:50:00|67989.6|67979.6|67994|67984|68001.8|67988.5|67978.6|67968.6|706
1600829700000|2020-09-23 02:55:00|67992.5|67982.5|67979.6|67969.6|67992.5|67982.5|67978.9|67968.9|677
1600830000000|2020-09-23 03:00:00|67980|67970|67977.5|67967.5|67991.3|67981.3|67963.6|67953.6|736
1600830300000|2020-09-23 03:05:00|67977.6|67967.6|67972.3|67962.3|67985.3|67975.3|67971.6|67961|678
1600830600000|2020-09-23 03:10:00|67972|67962|67963.4|67953.4|67972.2|67962.2|67950.2|67936.8|747
1600830900000|2020-09-23 03:15:00|67962.9|67952.9|67961.4|67951.4|67965.6|67953.7|67952.3|67942.3|664
1600831200000|2020-09-23 03:20:00|67960.9|67950.9|67972.1|67962.1|67976.1|67966.1|67959.7|67946.6|625
1600831500000|2020-09-23 03:25:00|67972.2|67962.2|67964.4|67954.4|67972.3|67962.3|67959.3|67949.3|550
1600831800000|2020-09-23 03:30:00|67964.3|67954.3|67971.5|67961.5|67975.6|67962.1|67956.6|67946.6|538
1600832100000|2020-09-23 03:35:00|67971.8|67961.8|67968.7|67958.7|67976.3|67966.3|67967.3|67957.3|432
1600832400000|2020-09-23 03:40:00|67969|67959|67973.4|67963.4|67975.5|67965.5|67968.7|67958.7|470
1600832700000|2020-09-23 03:45:00|67973.5|67963.5|67975.7|67965.7|67981.8|67971.8|67970.9|67960.9|465
1600833000000|2020-09-23 03:50:00|67976.3|67966.3|67988.5|67978.5|67989.9|67979.9|67975.8|67965.8|483
1600833300000|2020-09-23 03:55:00|67988.4|67978.4|67983.1|67973.1|67993.4|67983.4|67981.1|67971.1|466
1600833600000|2020-09-23 04:00:00|67983.2|67973.2|67982.6|67972.6|67985.7|67975.7|67975.4|67965.4|471
1600833900000|2020-09-23 04:05:00|67982.5|67972.5|67990.6|67980.6|67991.6|67981.6|67980.6|67970.6|481
1600834200000|2020-09-23 04:10:00|67990.4|67980.4|67979.1|67969.1|67992.1|67982.1|67978.8|67968.8|468
1600834500000|2020-09-23 04:15:00|67979.7|67969.7|67980.7|67970.7|67995.4|67985.4|67976.4|67966.4|583
1600834800000|2020-09-23 04:20:00|67980.8|67970.8|67984.8|67974.8|67992|67982|67978|67968|560
1600835100000|2020-09-23 04:25:00|67984.7|67974.7|67963.6|67953.6|67986.1|67976.1|67963.5|67953.5|434
1600835400000|2020-09-23 04:30:00|67963.7|67953.7|67958.8|67948.8|67967.9|67955.9|67957.6|67946.9|481
1600835700000|2020-09-23 04:35:00|67959.2|67949.2|67966.8|67956.8|67970.5|67960.5|67958.7|67948.7|508
1600836000000|2020-09-23 04:40:00|67966.9|67956.9|67970.7|67960.7|67971.8|67961.8|67965.6|67955.6|421
1600836300000|2020-09-23 04:45:00|67970.8|67960.8|67966.6|67956.6|67973.7|67963.7|67959.8|67949.1|510
1600836600000|2020-09-23 04:50:00|67966.3|67956.3|67966.7|67956.7|67969.2|67959.2|67961.6|67951.6|361
1600836900000|2020-09-23 04:55:00|67966.6|67956.6|67968.2|67958.2|67975.6|67965.6|67964.6|67954.6|451
1600837200000|2020-09-23 05:00:00|67968.4|67958.4|67971.2|67961.2|67973|67963|67963.2|67953.2|522
1600837500000|2020-09-23 05:05:00|67971.3|67961.3|67968|67958|67972.4|67962.4|67965.4|67955.4|395
1600837800000|2020-09-23 05:10:00|67969.1|67959.1|67966.8|67956.8|67970.1|67960.1|67961.1|67951.1|385
1600838100000|2020-09-23 05:15:00|67966.7|67956.7|67969.3|67959.3|67971.5|67961.5|67966.4|67956.4|467
1600838400000|2020-09-23 05:20:00|67969.2|67959.2|67963|67953|67971.2|67961.2|67960.9|67950.9|545
1600838700000|2020-09-23 05:25:00|67962.9|67952.9|67968.6|67958.6|67970.2|67960.2|67959.4|67949.4|592
1600839000000|2020-09-23 05:30:00|67969|67959|67965.8|67955.8|67982.5|67972.5|67965.3|67955.3|642
1600839300000|2020-09-23 05:35:00|67965.7|67955.7|67960.2|67950.2|67966|67956|67957.4|67947.4|522
1600839600000|2020-09-23 05:40:00|67959.9|67949.9|67958.2|67948.2|67969.3|67959.3|67956|67946|627
1600839900000|2020-09-23 05:45:00|67958.1|67948.1|67948|67938|67958.3|67948.3|67944.8|67934.8|560
1600840200000|2020-09-23 05:50:00|67948.2|67938.2|67936.3|67926.3|67953.7|67943.7|67933.3|67923.3|527
1600840500000|2020-09-23 05:55:00|67937.1|67927.1|67937.7|67927.7|67940.8|67930.8|67930.5|67920.5|639
1600840800000|2020-09-23 06:00:00|67937.8|67927.8|67944.5|67934.5|67954.4|67944.4|67931.8|67921.8|708
1600841100000|2020-09-23 06:05:00|67944.7|67934.7|67970|67960|67970.9|67960.9|67941.6|67931.6|636
1600841400000|2020-09-23 06:10:00|67970.1|67960.1|67969.7|67959.7|67977.5|67967.5|67961.7|67951.7|735
1600841700000|2020-09-23 06:15:00|67969.4|67959.4|67978.7|67968.7|67996.7|67986.7|67969.4|67959.4|815
1600842000000|2020-09-23 06:20:00|67977.6|67967.6|67936.2|67926.2|67982.2|67972.2|67932.7|67921.5|753
1600842300000|2020-09-23 06:25:00|67935.8|67925.8|67940.1|67930.1|67948.1|67938.1|67934.1|67924.1|716
1600842600000|2020-09-23 06:30:00|67939.6|67929.6|67934|67924|67950.4|67940.4|67933.7|67923.7|717
1600842900000|2020-09-23 06:35:00|67934.1|67924.1|67946.8|67936.8|67946.9|67936.9|67931.5|67921.5|639
1600843200000|2020-09-23 06:40:00|67946.9|67936.9|67936.9|67926.9|67949.5|67939.5|67930.8|67920.8|591
1600843500000|2020-09-23 06:45:00|67937|67927|67944.1|67934.1|67954.4|67944.4|67936.2|67926.2|650
1600843800000|2020-09-23 06:50:00|67944|67934|67934.4|67924.4|67945.7|67935.7|67924|67914|721
1600844100000|2020-09-23 06:55:00|67934.1|67924.1|67940.1|67930.1|67944.3|67934.3|67929|67919|683
1600844400000|2020-09-23 07:00:00|67940.3|67930.3|67969.1|67959.1|67969.9|67959.9|67931.5|67921.5|760
1600844700000|2020-09-23 07:05:00|67969.3|67959.3|67957.6|67947.6|67969.3|67959.3|67947.9|67937.9|729
1600845000000|2020-09-23 07:10:00|67957.5|67947.5|67944.8|67934.8|67963|67953|67937.5|67927.5|768
1600845300000|2020-09-23 07:15:00|67949.4|67939.4|67968.7|67958.7|67972.5|67960.7|67949.4|67938.6|873
1600845600000|2020-09-23 07:20:00|67968.5|67958.5|67947.1|67937.1|67978.3|67968.3|67945.5|67935.3|816
1600845900000|2020-09-23 07:25:00|67952.3|67932.3|67955|67935|67955.6|67941.4|67936.9|67921.8|764
1600846200000|2020-09-23 07:30:00|67954.4|67934.4|67927.7|67917.7|67954.4|67934.4|67911.4|67895.5|902
1600846500000|2020-09-23 07:35:00|67927.3|67917.3|67942.3|67932.3|67947|67935.3|67925.3|67915.3|680
1600846800000|2020-09-23 07:40:00|67942|67932|67951.4|67941.4|67952.8|67942.8|67937.8|67927.8|701
1600847100000|2020-09-23 07:45:00|67951.5|67941.5|67960.5|67950.5|67964.6|67954.6|67950|67940|735
1600847400000|2020-09-23 07:50:00|67960.6|67950.6|67950.4|67940.4|67962.8|67952.8|67947.3|67937.3|645
1600847700000|2020-09-23 07:55:00|67950.3|67940.3|67950.8|67940.8|67957.6|67946.5|67941.9|67931.9|522
1600848000000|2020-09-23 08:00:00|67951.4|67941.4|67964.4|67954.4|67973|67963|67945.2|67935.2|696
1600848300000|2020-09-23 08:05:00|67964.5|67954.5|67969.8|67959.8|67971.6|67961.6|67959.3|67949.3|622
1600848600000|2020-09-23 08:10:00|67969.9|67959.9|67950.1|67940.1|67971.2|67961.2|67946.9|67936.9|668
1600848900000|2020-09-23 08:15:00|67950.3|67940.3|67937|67927|67961.2|67951.2|67935.8|67925.8|656
1600849200000|2020-09-23 08:20:00|67936.7|67926.7|67942.7|67932.7|67944.6|67934.6|67923.4|67913.4|694
1600849500000|2020-09-23 08:25:00|67942.6|67932.6|67956.7|67946.7|67961.1|67951.1|67940|67930|627
1600849800000|2020-09-23 08:30:00|67956.8|67946.8|67945.2|67935.2|67960.5|67950.5|67942.4|67932.4|605
1600850100000|2020-09-23 08:35:00|67946.1|67936.1|67933.7|67923.7|67947.4|67937.4|67931.8|67921.8|625
1600850400000|2020-09-23 08:40:00|67933.5|67923.5|67933.8|67923.8|67936.5|67926.5|67927.5|67917.5|601
1600850700000|2020-09-23 08:45:00|67933.9|67923.9|67927.9|67917.9|67938.1|67928.1|67925.2|67915.2|517
1600851000000|2020-09-23 08:50:00|67928.1|67918.1|67920.5|67910.5|67933.5|67923.5|67917.4|67907.4|518
1600851300000|2020-09-23 08:55:00|67920.6|67910.6|67906.1|67896.1|67920.7|67910.7|67898.6|67888.6|557
1600851600000|2020-09-23 09:00:00|67905.9|67895.9|67893.1|67883.1|67909.6|67899.6|67888.4|67878.4|725
1600851900000|2020-09-23 09:05:00|67893|67883|67885.6|67875.6|67894.4|67884.4|67883.3|67873.3|702
1600852200000|2020-09-23 09:10:00|67885.8|67875.8|67886.9|67876.9|67887|67877|67876.4|67866.4|576
1600852500000|2020-09-23 09:15:00|67886.6|67876.6|67870.2|67860.2|67886.6|67876.6|67866.4|67856.4|624
1600852800000|2020-09-23 09:20:00|67870.1|67860.1|67877.6|67867.6|67885.5|67875.5|67869.4|67859.4|608
1600853100000|2020-09-23 09:25:00|67877.4|67867.4|67886.8|67876.8|67891.6|67881.6|67877.1|67867.1|629
1600853400000|2020-09-23 09:30:00|67887|67877|67898.4|67888.4|67902.7|67892.7|67886.9|67876.9|590
1600853700000|2020-09-23 09:35:00|67898.9|67888.9|67898.1|67888.1|67906.3|67896.3|67897.1|67887.1|516
1600854000000|2020-09-23 09:40:00|67898.4|67888.4|67909.1|67899.1|67923.6|67910.6|67898.1|67888.1|601
1600854300000|2020-09-23 09:45:00|67909.2|67899.2|67903.7|67893.7|67911.1|67901.1|67900.8|67890.8|495
1600854600000|2020-09-23 09:50:00|67903.6|67893.6|67919.3|67909.3|67921.7|67909.8|67897.9|67887.9|663
1600854900000|2020-09-23 09:55:00|67919.2|67909.2|67928|67918|67929.2|67919.2|67917.2|67907.1|553
1600855200000|2020-09-23 10:00:00|67927.7|67917.7|67933.2|67923.2|67933.3|67923.3|67926.2|67916.2|390
1600855500000|2020-09-23 10:05:00|67933.3|67923.3|67942.4|67932.4|67945.1|67932.5|67929.2|67919.2|452
1600855800000|2020-09-23 10:10:00|67942.5|67932.5|67936.7|67926.7|67946.1|67933.8|67930.3|67916.1|631
1600856100000|2020-09-23 10:15:00|67936.6|67926.6|67939|67929|67948.6|67938.6|67934.8|67924.8|537
1600856400000|2020-09-23 10:20:00|67938.8|67928.8|67935.5|67925.5|67938.9|67928.9|67934.2|67924.2|378
1600856700000|2020-09-23 10:25:00|67935.3|67925.3|67925.1|67915.1|67936.6|67926.6|67924.7|67914.7|383
1600857000000|2020-09-23 10:30:00|67925.2|67915.2|67924.1|67914.1|67930.5|67920.5|67917.6|67904|417
1600857300000|2020-09-23 10:35:00|67924.3|67914.3|67927.8|67917.8|67930.1|67920.1|67921.5|67911.5|419
1600857600000|2020-09-23 10:40:00|67927.7|67917.7|67924.3|67914.3|67934.2|67924.1|67923.8|67913.8|426
1600857900000|2020-09-23 10:45:00|67924.5|67914.5|67926.8|67916.8|67933.8|67918.8|67921.1|67911.1|409
1600858200000|2020-09-23 10:50:00|67926.9|67916.9|67915.4|67905.4|67933.2|67917.9|67913.8|67903.8|502
1600858500000|2020-09-23 10:55:00|67916.5|67906.5|67931.9|67911.9|67934.1|67918.5|67916.5|67906.5|405
1600858800000|2020-09-23 11:00:00|67932.1|67912.1|67928.1|67918.1|67938|67923.2|67928|67912|455
1600859100000|2020-09-23 11:05:00|67928.2|67918.2|67937|67927|67944.7|67932.6|67928.1|67918.1|401
1600859400000|2020-09-23 11:10:00|67937.1|67927.1|67934.1|67924.1|67940.3|67929.9|67932|67917.6|346
1600859700000|2020-09-23 11:15:00|67934.2|67924.2|67937|67927|67939.7|67929.7|67930.9|67920.9|363
1600860000000|2020-09-23 11:20:00|67937.4|67927.4|67947.7|67937.7|67953.8|67939.8|67937.1|67927.1|483
1600860300000|2020-09-23 11:25:00|67947.6|67937.6|67944.8|67934.8|67951.8|67938|67939.2|67926.6|404
1600860600000|2020-09-23 11:30:00|67944.5|67934.5|67950|67940|67952.6|67941.3|67942.3|67931.6|447
1600860900000|2020-09-23 11:35:00|67949.9|67939.9|67958.4|67948.4|67958.5|67948.5|67945.4|67931.2|463
1600861200000|2020-09-23 11:40:00|67958.3|67948.3|67965.8|67955.8|67967.6|67956.3|67958|67943.6|479
1600861500000|2020-09-23 11:45:00|67966.6|67956.6|67966.7|67956.7|67975.4|67965.4|67963.5|67953.4|523
1600861800000|2020-09-23 11:50:00|67966.6|67956.6|67993.7|67983.7|68008.5|67994.2|67966.5|67952|670
1600862100000|2020-09-23 11:55:00|67992.9|67982.9|68001.1|67991.1|68001.1|67991.1|67984.3|67974.3|702
1600862400000|2020-09-23 12:00:00|68001.8|67991.8|67994.3|67984.3|68008.9|67997.1|67991.2|67977.7|649
1600862700000|2020-09-23 12:05:00|67993.4|67983.4|67988.7|67978.7|67995.9|67985.9|67985|67969.1|564
1600863000000|2020-09-23 12:10:00|67989|67979|68021.3|68011.3|68028.9|68014.1|67986.8|67976.8|684
1600863300000|2020-09-23 12:15:00|68021.1|68011.1|68007.9|67997.9|68030|68020|68007.6|67995|667
1600863600000|2020-09-23 12:20:00|68008.2|67998.2|68033.1|68023.1|68033.2|68023.2|68005|67995|717
1600863900000|2020-09-23 12:25:00|68033.5|68023.5|68049.7|68029.7|68050.7|68037.1|68026.6|68011.7|657
1600864200000|2020-09-23 12:30:00|68049.5|68029.5|68033|68023|68050.2|68035.6|68028.7|68013.7|686
1600864500000|2020-09-23 12:35:00|68032.9|68022.9|68038.9|68028.9|68042.6|68029.7|68031|68019.3|509
1600864800000|2020-09-23 12:40:00|68038.8|68028.8|68054.6|68044.6|68059.1|68049.1|68037.5|68023.2|660
1600865100000|2020-09-23 12:45:00|68054.7|68044.7|68060.9|68050.9|68067.6|68055.4|68054.7|68044.3|556
1600865400000|2020-09-23 12:50:00|68060.8|68050.8|68035.7|68025.7|68062.5|68052.5|68024|68009.9|688
1600865700000|2020-09-23 12:55:00|68035.5|68025.5|68060.5|68040.5|68066.9|68049|68035.1|68025.1|707
1600866000000|2020-09-23 13:00:00|68060.3|68040.3|68058.4|68048.4|68067.9|68053.3|68052|68036.9|866
1600866300000|2020-09-23 13:05:00|68057.9|68047.9|68079.8|68069.8|68081.6|68071.6|68057.8|68047.8|655
1600866600000|2020-09-23 13:10:00|68079.2|68069.2|68070|68060|68080.4|68069.3|68070|68058.9|625
1600866900000|2020-09-23 13:15:00|68069.2|68059.2|68072.3|68062.3|68076.8|68064.3|68063.3|68053.1|645
1600867200000|2020-09-23 13:20:00|68072.2|68062.2|68089.1|68079.1|68090.9|68080.9|68069.6|68056.1|636
1600867500000|2020-09-23 13:25:00|68089.5|68079.5|68081|68071|68109.9|68095|68080.8|68070.8|696
1600867800000|2020-09-23 13:30:00|68080.8|68070.8|68052.5|68042.5|68088.8|68078.8|68051.5|68041.5|808
1600868100000|2020-09-23 13:35:00|68052.4|68042.4|68051.1|68041.1|68057.3|68047.3|68036.1|68022.4|862
1600868400000|2020-09-23 13:40:00|68051.2|68041.2|68071.2|68051.2|68071.2|68056.4|68051.2|68039.8|752
1600868700000|2020-09-23 13:45:00|68071.1|68051.1|68062.2|68052.2|68073.1|68060.1|68056|68041.4|757
1600869000000|2020-09-23 13:50:00|68062.5|68052.5|68089.4|68079.4|68093.7|68081.1|68062.1|68048.1|841
1600869300000|2020-09-23 13:55:00|68089.5|68079.5|68093.7|68073.7|68097.1|68081.7|68079.3|68065.7|687
1600869600000|2020-09-23 14:00:00|68093.3|68073.3|68105.1|68095.1|68108.4|68097.8|68089|68073.3|687
1600869900000|2020-09-23 14:05:00|68104.8|68094.8|68134.9|68114.9|68139.6|68125.6|68103.6|68093.6|778
1600870200000|2020-09-23 14:10:00|68135.1|68115.1|68125.7|68115.7|68139|68129|68124|68114|681
1600870500000|2020-09-23 14:15:00|68125.6|68115.6|68144|68134|68145.6|68135.6|68121.3|68107.9|762
1600870800000|2020-09-23 14:20:00|68144.1|68134.1|68177.2|68167.2|68190.1|68180.1|68143.7|68133.7|812
1600871100000|2020-09-23 14:25:00|68177.3|68167.3|68193|68183|68193.1|68183.1|68155.1|68145.1|834
1600871400000|2020-09-23 14:30:00|68192.5|68182.5|68191.6|68181.6|68207.4|68194.6|68177.4|68163.5|816
1600871700000|2020-09-23 14:35:00|68191.7|68181.7|68191.9|68181.9|68203.4|68193.4|68181.2|68171.2|780
1600872000000|2020-09-23 14:40:00|68191.6|68181.6|68163.8|68153.8|68195.1|68185.1|68162.8|68149.4|790
1600872300000|2020-09-23 14:45:00|68163.9|68153.9|68150.2|68140.2|68181.2|68171.2|68148.6|68138.6|746
1600872600000|2020-09-23 14:50:00|68150.4|68140.4|68174.2|68164.2|68175.9|68165.9|68148|68138|856
1600872900000|2020-09-23 14:55:00|68174.3|68164.3|68177.3|68167.3|68191.2|68177.4|68161.9|68149.7|797
1600873200000|2020-09-23 15:00:00|68176.9|68166.9|68144.1|68134.1|68181.6|68171.6|68132.2|68122.2|820
1600873500000|2020-09-23 15:05:00|68144.4|68134.4|68120.7|68110.7|68144.4|68134.4|68120.4|68104.9|785
1600873800000|2020-09-23 15:10:00|68120.3|68110.3|68143.3|68133.3|68145.4|68135.4|68116.2|68106.2|763
1600874100000|2020-09-23 15:15:00|68143.4|68133.4|68141.5|68131.5|68144.8|68134.8|68132|68122|680
1600874400000|2020-09-23 15:20:00|68142.3|68132.3|68156.4|68146.4|68158|68148|68139.5|68129.5|644
1600874700000|2020-09-23 15:25:00|68156.6|68146.6|68166.2|68156.2|68168.2|68156.2|68148.7|68138.7|626
1600875000000|2020-09-23 15:30:00|68166.3|68156.3|68181.8|68171.8|68187|68175.5|68163|68153|733
1600875300000|2020-09-23 15:35:00|68181.5|68171.5|68175.3|68165.3|68186.3|68174.6|68174.3|68164.3|669
1600875600000|2020-09-23 15:40:00|68175.2|68165.2|68164.4|68154.4|68178.4|68165.6|68160.8|68150.8|704
1600875900000|2020-09-23 15:45:00|68164.2|68154.2|68188.9|68178.9|68189.4|68179.4|68164|68150.2|722
1600876200000|2020-09-23 15:50:00|68189|68179|68189.7|68179.7|68196.2|68186.2|68188.5|68178.5|589
1600876500000|2020-09-23 15:55:00|68189.8|68179.8|68184.3|68174.3|68193.6|68183.6|68179.6|68168.6|634
1600876800000|2020-09-23 16:00:00|68185.6|68175.6|68178.3|68168.3|68198|68183.6|68173.2|68159.5|679
1600877100000|2020-09-23 16:05:00|68180.1|68170.1|68173.7|68163.7|68187.5|68174.2|68165.5|68154.7|660
1600877400000|2020-09-23 16:10:00|68173.4|68163.4|68169.8|68159.8|68178.5|68165.2|68168.1|68154.2|604
1600877700000|2020-09-23 16:15:00|68169.9|68159.9|68155|68145|68173.3|68160.5|68151.7|68141.7|682
1600878000000|2020-09-23 16:20:00|68154.7|68144.7|68154.7|68144.7|68171.6|68156.9|68154.2|68139.4|620
1600878300000|2020-09-23 16:25:00|68154.4|68144.4|68159.3|68149.3|68161.5|68149.9|68153.6|68139.3|562
1600878600000|2020-09-23 16:30:00|68159.4|68149.4|68166.3|68156.3|68174.9|68161.4|68158|68143.2|635
1600878900000|2020-09-23 16:35:00|68166.4|68156.4|68144.7|68134.7|68167.7|68156.9|68141|68125.4|672
1600879200000|2020-09-23 16:40:00|68144.8|68134.8|68142|68122|68154.1|68139.2|68131.9|68116.7|642
1600879500000|2020-09-23 16:45:00|68142.1|68122.1|68140.2|68130.2|68149.2|68134.9|68137.8|68122|560
1600879800000|2020-09-23 16:50:00|68140.3|68130.3|68141.8|68131.8|68146.2|68133.1|68136.8|68121.3|461
1600880100000|2020-09-23 16:55:00|68142.6|68132.6|68143.7|68133.7|68148|68137.6|68141.3|68127.9|408
1600880400000|2020-09-23 17:00:00|68143.4|68133.4|68167|68157|68172.9|68158.2|68141.5|68128.9|522
1600880700000|2020-09-23 17:05:00|68167.1|68157.1|68170.5|68160.5|68174.7|68163.1|68164.7|68151.5|435
1600881000000|2020-09-23 17:10:00|68170.2|68160.2|68180.2|68170.2|68183.6|68172|68166.5|68156.5|530
1600881300000|2020-09-23 17:15:00|68180.6|68170.6|68182|68172|68187.9|68175.9|68178.9|68164.4|427
1600881600000|2020-09-23 17:20:00|68182.4|68172.4|68173.7|68163.7|68184|68172.4|68173.3|68160.8|406
1600881900000|2020-09-23 17:25:00|68173.6|68163.6|68182|68172|68183.2|68173.2|68173.6|68159.2|502
1600882200000|2020-09-23 17:30:00|68182.1|68172.1|68181|68171|68185.6|68172.8|68178.8|68163.9|472
1600882500000|2020-09-23 17:35:00|68181.1|68171.1|68186|68176|68190.9|68177.7|68179.6|68168.4|459
1600882800000|2020-09-23 17:40:00|68185.8|68175.8|68187.2|68177.2|68191.1|68178.7|68183.3|68169.8|457
1600883100000|2020-09-23 17:45:00|68187.7|68177.7|68187.6|68177.6|68193.4|68179.6|68184.2|68169.2|450
1600883400000|2020-09-23 17:50:00|68187.8|68177.8|68194.8|68184.8|68196.1|68186.1|68187.5|68175.2|375
1600883700000|2020-09-23 17:55:00|68194.2|68184.2|68195.4|68185.4|68199.4|68188.2|68192.3|68178.7|502
1600884000000|2020-09-23 18:00:00|68195.5|68185.5|68208.7|68198.7|68217.6|68202.5|68195.5|68185.5|660
1600884300000|2020-09-23 18:05:00|68208.9|68198.9|68204.7|68194.7|68213.9|68201.8|68203.8|68193.6|517
1600884600000|2020-09-23 18:10:00|68204.5|68194.5|68209.3|68199.3|68214.7|68201.5|68203.2|68191.4|587
1600884900000|2020-09-23 18:15:00|68209.4|68199.4|68245.7|68235.7|68249.8|68238.9|68209.3|68199.3|700
1600885200000|2020-09-23 18:20:00|68246|68236|68246.9|68236.9|68253.3|68240.1|68237.3|68225.6|669
1600885500000|2020-09-23 18:25:00|68246.4|68236.4|68245.5|68235.5|68257.9|68243.4|68241.1|68230.2|684
1600885800000|2020-09-23 18:30:00|68245.6|68235.6|68232|68222|68252.8|68238|68231.5|68218.1|718
1600886100000|2020-09-23 18:35:00|68232.1|68222.1|68235.5|68225.5|68241.8|68226.9|68231.8|68220.7|519
1600886400000|2020-09-23 18:40:00|68235.9|68225.9|68247.8|68237.8|68254.6|68240.8|68235.9|68225.9|764
1600886700000|2020-09-23 18:45:00|68247.9|68237.9|68254|68244|68257.9|68245.2|68246|68232.7|601
1600887000000|2020-09-23 18:50:00|68254.1|68244.1|68252.6|68232.6|68255.1|68245.1|68245.4|68231.1|644
1600887300000|2020-09-23 18:55:00|68252.8|68232.8|68263.3|68253.3|68267.9|68253.6|68245.8|68230.2|694
1600887600000|2020-09-23 19:00:00|68262.9|68252.9|68291.1|68271.1|68291.9|68271.9|68262.2|68246.6|660
1600887900000|2020-09-23 19:05:00|68289.7|68269.7|68269.1|68249.1|68292.6|68275.8|68262.7|68248.4|791
1600888200000|2020-09-23 19:10:00|68268.9|68248.9|68270|68250|68273.1|68256.4|68257|68243.3|758
1600888500000|2020-09-23 19:15:00|68265.9|68255.9|68271.4|68251.4|68285.3|68266.1|68262.7|68246.7|801
1600888800000|2020-09-23 19:20:00|68271.2|68251.2|68267.1|68257.1|68278|68262.5|68262.2|68244.8|782
1600889100000|2020-09-23 19:25:00|68267|68257|68284|68264|68285.2|68272.2|68263.4|68248.7|809
1600889400000|2020-09-23 19:30:00|68283.9|68263.9|68280.4|68270.4|68296.9|68281.1|68279.5|68263.8|573
1600889700000|2020-09-23 19:35:00|68280.7|68270.7|68276.9|68256.9|68285.9|68270.7|68272.3|68254.6|524
1600890000000|2020-09-23 19:40:00|68276.8|68256.8|68281.4|68271.4|68287|68272.2|68266.5|68249.9|615
1600890300000|2020-09-23 19:45:00|68281.5|68271.5|68279.5|68259.5|68290.3|68276.8|68274.6|68258|581
1600890600000|2020-09-23 19:50:00|68279.9|68259.9|68276.9|68256.9|68287|68271.7|68271.5|68256.5|545
1600890900000|2020-09-23 19:55:00|68277.1|68257.1|68262.8|68252.8|68280.2|68260.2|68261.9|68247.1|487
1600891200000|2020-09-23 20:00:00|68262.6|68252.6|68285.6|68265.6|68286.3|68266.4|68262.4|68247.1|321
1600891500000|2020-09-23 20:05:00|68285.7|68265.7|68286|68266|68287.3|68267.3|68280.2|68260.2|253
1600891800000|2020-09-23 20:10:00|68285.7|68265.7|68275.6|68255.6|68288.4|68272.1|68274|68254|292
1600892100000|2020-09-23 20:15:00|68275.7|68255.7|68275.7|68255.7|68276.8|68256.8|68274.8|68254.8|190
1600892400000|2020-09-23 20:20:00|68275.8|68255.8|68290.6|68270.6|68290.8|68270.8|68275|68255|219
1600892700000|2020-09-23 20:25:00|68290.5|68270.5|68285.9|68265.9|68290.6|68270.6|68282.2|68262.2|250
1600893000000|2020-09-23 20:30:00|68285.1|68265.1|68279.1|68259.1|68285.1|68265.1|68276.5|68256.5|237
1600893300000|2020-09-23 20:35:00|68279.3|68259.3|68275.6|68255.6|68279.4|68259.4|68274|68254|249
1600893600000|2020-09-23 20:40:00|68275.5|68255.5|68263.3|68243.3|68275.8|68255.8|68258|68238|433
1600893900000|2020-09-23 20:45:00|68266.6|68246.6|68265.3|68245.3|68267.4|68247.4|68262.7|68242.7|275
1600894200000|2020-09-23 20:50:00|68265.4|68245.4|68267.2|68247.2|68267.5|68247.5|68263.6|68243.6|234
1600894500000|2020-09-23 20:55:00|68267.1|68247.1|68299|68209|68303|68252.2|68262.7|68207.6|403
1600894800000|2020-09-23 21:00:00|68297.7|68213.6|68295.3|68212.7|68305|68222.7|68276|68203.6|77
1600895100000|2020-09-23 21:05:00|68339.7|68223.8|68323|68216.1|68340.8|68223.8|68273.6|68201.1|128
1600895400000|2020-09-23 21:10:00|68315.9|68214.2|68273.6|68217.2|68334.3|68230.8|68273.6|68202.7|142
1600895700000|2020-09-23 21:15:00|68284.5|68209.7|68285.8|68210.4|68300.1|68230.7|68273.6|68205.6|91
1600896000000|2020-09-23 21:20:00|68279.7|68213.8|68273.6|68217.2|68301.3|68231.3|68273.6|68205.6|104
1600896300000|2020-09-23 21:25:00|68285.5|68209.7|68273.6|68217.2|68291.7|68231|68273.6|68205.7|98
1600896600000|2020-09-23 21:30:00|68285.8|68209|68286.7|68214.1|68318.8|68226.8|68283.2|68204|172
1600896900000|2020-09-23 21:35:00|68290|68210.3|68296.5|68249|68317.4|68254.2|68286.2|68210.3|268
1600897200000|2020-09-23 21:40:00|68293.8|68246|68298.8|68249.1|68303.9|68267.9|68287.9|68237.6|177
1600897500000|2020-09-23 21:45:00|68299.4|68250.1|68297.6|68251.3|68321|68261.6|68292.6|68172.1|307
1600897800000|2020-09-23 21:50:00|68298.5|68250.8|68298.1|68252.6|68306.3|68262.1|68289.4|68241.6|285
1600898100000|2020-09-23 21:55:00|68297.6|68252.3|68301.8|68260.9|68316.7|68262.8|68285.5|68154.5|284
1600898400000|2020-09-23 22:00:00|68301.4|68260.6|68285.1|68265.1|68308.4|68269.4|68283.1|68252.7|297
1600898700000|2020-09-23 22:05:00|68291.9|68261.7|68280.7|68260.7|68304.8|68266.5|68276|68244|399
1600899000000|2020-09-23 22:10:00|68279.9|68259.9|68277.8|68257.8|68294.3|68261.3|68275.5|68213.2|249
1600899300000|2020-09-23 22:15:00|68277.3|68257.3|68265.2|68245.2|68289.7|68257.5|68262.8|68159.4|407
1600899600000|2020-09-23 22:20:00|68265.1|68245.1|68259.6|68143|68290.5|68245.5|68255.3|68124.3|279
1600899900000|2020-09-23 22:25:00|68260.9|68139.9|68256.1|68133|68262.3|68161.8|68243.9|68127.5|225
1600900200000|2020-09-23 22:30:00|68249.4|68144.5|68251.6|68139.3|68272|68192.8|68223.4|68126.1|513
1600900500000|2020-09-23 22:35:00|68250.8|68141.1|68248.3|68189.5|68255.1|68193.7|68231.4|68133.6|599
1600900800000|2020-09-23 22:40:00|68248.8|68188.3|68249|68196.9|68251.4|68204.9|68241.3|68187|563
1600901100000|2020-09-23 22:45:00|68248|68199.8|68276.1|68232.5|68283.7|68238.7|68243.6|68188.5|457
1600901400000|2020-09-23 22:50:00|68274.6|68234.8|68268.3|68237.8|68278.7|68246.7|68255.7|68228.3|566
1600901700000|2020-09-23 22:55:00|68268.6|68237.3|68268.2|68232.7|68278.6|68249.7|68261.4|68231.6|393
1600902000000|2020-09-23 23:00:00|68268.5|68233.8|68266.1|68246.1|68271.9|68247.1|68261.1|68231.6|526
1600902300000|2020-09-23 23:05:00|68265.8|68245.8|68274|68254|68274|68254|68263.2|68243.2|303
1600902600000|2020-09-23 23:10:00|68274.3|68254.3|68275.7|68255.7|68276.3|68256.3|68272.5|68252.5|308
1600902900000|2020-09-23 23:15:00|68275.9|68255.9|68277.8|68257.8|68282.1|68262.1|68274|68254|337
1600903200000|2020-09-23 23:20:00|68278.1|68258.1|68283.7|68263.7|68285.3|68265.3|68277.5|68257.5|310
1600903500000|2020-09-23 23:25:00|68284.8|68264.8|68275.1|68255.1|68285.3|68265.3|68266.9|68220.4|503
1600903800000|2020-09-23 23:30:00|68275.6|68255.6|68277.7|68257.7|68287.3|68262.4|68274.1|68254.1|520
1600904100000|2020-09-23 23:35:00|68277.5|68257.5|68280.5|68260.5|68282.2|68262.2|68275.9|68255.9|433
1600904400000|2020-09-23 23:40:00|68280.6|68260.6|68281.9|68261.9|68287.4|68267.4|68278.5|68258.5|623
1600904700000|2020-09-23 23:45:00|68282.3|68262.3|68269.7|68249.7|68283.7|68263.7|68265.2|68245.2|519
1600905000000|2020-09-23 23:50:00|68270.3|68250.3|68269.8|68249.8|68272.7|68252.7|68254|68237.4|509
1600905300000|2020-09-23 23:55:00|68270.6|68250.6|68245.5|68225.5|68278.3|68258.3|68244.6|68224.6|783
1600905600000|2020-09-24 00:00:00|68246.1|68226.1|68226.3|68206.3|68253.2|68233.2|68223.3|68203.3|758
1600905900000|2020-09-24 00:05:00|68226.4|68206.4|68232.8|68212.8|68252.2|68232.2|68226.4|68206.4|755
1600906200000|2020-09-24 00:10:00|68232.6|68212.6|68224.4|68204.4|68240.8|68220.8|68223.6|68203.6|696
1600906500000|2020-09-24 00:15:00|68223.7|68203.7|68218.4|68198.4|68231.1|68211.1|68215.2|68195.2|729
1600906800000|2020-09-24 00:20:00|68219|68199|68223.2|68203.2|68223.5|68203.5|68212.3|68194.7|520
1600907100000|2020-09-24 00:25:00|68222.7|68202.7|68223|68203|68235.4|68215.4|68218.5|68200.3|657
1600907400000|2020-09-24 00:30:00|68222.9|68202.9|68205.8|68185.8|68227.9|68207.9|68204.4|68184.4|547
1600907700000|2020-09-24 00:35:00|68205.9|68185.9|68207.5|68187.5|68207.6|68187.6|68192.5|68172.5|654
1600908000000|2020-09-24 00:40:00|68207.4|68187.4|68196.8|68176.8|68208.1|68188.1|68193.6|68173.6|592
1600908300000|2020-09-24 00:45:00|68196.7|68176.7|68209.1|68189.1|68209.9|68189.9|68189.5|68174.1|559
1600908600000|2020-09-24 00:50:00|68209.2|68189.2|68230.8|68210.8|68230.8|68213.6|68207.1|68189.2|662
1600908900000|2020-09-24 00:55:00|68225.7|68215.7|68215.4|68205.4|68231.1|68216.6|68210.4|68197.1|560
1600909200000|2020-09-24 01:00:00|68215.5|68205.5|68208.5|68198.5|68241.9|68227.1|68201|68183.4|849
1600909500000|2020-09-24 01:05:00|68208.6|68198.6|68215.9|68195.9|68224.9|68204.9|68201.5|68184.7|735
1600909800000|2020-09-24 01:10:00|68216|68196|68227|68207|68232.2|68214.2|68212.8|68195.2|717
1600910100000|2020-09-24 01:15:00|68226.1|68206.1|68187.4|68167.4|68226.3|68206.3|68167.3|68147.3|813
1600910400000|2020-09-24 01:20:00|68187.7|68167.7|68159.5|68149.5|68188.7|68173.6|68157.1|68145.6|699
1600910700000|2020-09-24 01:25:00|68159.3|68149.3|68173.6|68163.6|68192|68178.3|68152.7|68138.2|779
1600911000000|2020-09-24 01:30:00|68179|68159|68170.1|68160.1|68184.6|68171.2|68142.8|68127.6|939
1600911300000|2020-09-24 01:35:00|68175.2|68155.2|68177.1|68167.1|68182.9|68167.5|68146.4|68132.8|852
1600911600000|2020-09-24 01:40:00|68182.3|68162.3|68174.4|68164.4|68189.6|68177.9|68169.3|68157.2|875
1600911900000|2020-09-24 01:45:00|68174.2|68164.2|68196.2|68186.2|68200.5|68190.5|68173.4|68163.4|771
1600912200000|2020-09-24 01:50:00|68195.8|68185.8|68231.5|68221.5|68232.3|68222.3|68193.2|68183|814
1600912500000|2020-09-24 01:55:00|68231.9|68221.9|68262.8|68252.8|68286.7|68269.4|68231.9|68221.9|972
1600912800000|2020-09-24 02:00:00|68261.9|68251.9|68252.6|68242.6|68271.8|68261.8|68247.6|68234|823
1600913100000|2020-09-24 02:05:00|68250.2|68240.2|68234.9|68224.9|68253.9|68243.9|68226.7|68216.7|751
1600913400000|2020-09-24 02:10:00|68235.9|68225.9|68262.1|68252.1|68264.9|68254.9|68230.9|68220.9|789
1600913700000|2020-09-24 02:15:00|68262.2|68252.2|68244.7|68234.7|68265.6|68255.6|68237.9|68225.5|769
1600914000000|2020-09-24 02:20:00|68244.3|68234.3|68240.1|68230.1|68254.9|68244.9|68238.4|68228.4|720
1600914300000|2020-09-24 02:25:00|68240.9|68230.9|68236.8|68226.8|68253.3|68243.3|68232.4|68222.4|732
1600914600000|2020-09-24 02:30:00|68236.7|68226.7|68251.9|68241.9|68252.2|68242.2|68230.3|68220.3|711
1600914900000|2020-09-24 02:35:00|68252.1|68242.1|68247.4|68237.4|68266.2|68256.2|68245.9|68235.9|722
1600915200000|2020-09-24 02:40:00|68247.7|68237.7|68246.1|68236.1|68252.2|68242.2|68237.5|68227.5|732
1600915500000|2020-09-24 02:45:00|68245.6|68235.6|68237.3|68227.3|68246.1|68236.1|68235.4|68225.4|634
1600915800000|2020-09-24 02:50:00|68237.2|68227.2|68239.4|68229.4|68247.5|68237.5|68235.8|68225.8|678
1600916100000|2020-09-24 02:55:00|68239.2|68229.2|68222.1|68212.1|68240.3|68230.3|68221.4|68211.4|740
1600916400000|2020-09-24 03:00:00|68221.6|68211.6|68210.9|68200.9|68226.5|68216.5|68206.3|68196.3|728
1600916700000|2020-09-24 03:05:00|68210.8|68200.8|68205.1|68195.1|68220.1|68210.1|68204.3|68194.3|697
1600917000000|2020-09-24 03:10:00|68205|68195|68199.7|68189.7|68211.2|68201.2|68196.3|68186.3|738
1600917300000|2020-09-24 03:15:00|68199.8|68189.8|68211|68201|68214.6|68204.6|68198.7|68188.7|687
1600917600000|2020-09-24 03:20:00|68210.9|68200.9|68222.9|68212.9|68224.5|68214.5|68210.9|68200.9|604
1600917900000|2020-09-24 03:25:00|68222.4|68212.4|68229|68219|68236.2|68226.2|68222.3|68212.3|578
1600918200000|2020-09-24 03:30:00|68229.1|68219.1|68226.3|68216.3|68234.4|68224.4|68220.6|68210.6|541
1600918500000|2020-09-24 03:35:00|68226.4|68216.4|68230.3|68220.3|68235.5|68225.5|68226.3|68216.3|534
1600918800000|2020-09-24 03:40:00|68230.7|68220.7|68237|68227|68238.1|68228.1|68228.2|68218.2|426
1600919100000|2020-09-24 03:45:00|68236.6|68226.6|68234.2|68224.2|68241.1|68231.1|68229.2|68219.2|435
1600919400000|2020-09-24 03:50:00|68234|68224|68233.2|68223.2|68241.3|68231.3|68229.5|68214.9|468
1600919700000|2020-09-24 03:55:00|68232.5|68222.5|68223.7|68213.7|68232.7|68222.7|68219.4|68209.4|454
1600920000000|2020-09-24 04:00:00|68224|68214|68220.3|68210.3|68224|68214|68209.5|68199.5|549
1600920300000|2020-09-24 04:05:00|68220|68210|68230|68220|68232.3|68222.3|68220|68210|529
1600920600000|2020-09-24 04:10:00|68229.7|68219.7|68219.1|68209.1|68231.3|68221.3|68217.5|68207.5|498
1600920900000|2020-09-24 04:15:00|68218.4|68208.4|68235.3|68225.3|68238.7|68228.7|68218.4|68208.4|451
1600921200000|2020-09-24 04:20:00|68235.5|68225.5|68238.9|68228.9|68244.3|68234.3|68228.8|68216.5|552
1600921500000|2020-09-24 04:25:00|68238.8|68228.8|68241.3|68231.3|68243.1|68233.1|68238.4|68228.4|360
1600921800000|2020-09-24 04:30:00|68241.5|68231.5|68247.5|68237.5|68248.8|68238.8|68240.3|68230.3|481
1600922100000|2020-09-24 04:35:00|68247.6|68237.6|68254.6|68244.6|68255.5|68245.5|68246.4|68236.4|443
1600922400000|2020-09-24 04:40:00|68254.9|68244.9|68260.7|68250.7|68265.9|68255.9|68254.4|68244.4|563
1600922700000|2020-09-24 04:45:00|68260.6|68250.6|68260|68250|68272.5|68259.4|68259.7|68249.7|492
1600923000000|2020-09-24 04:50:00|68259.7|68249.7|68277.4|68267.4|68281|68267.4|68253.3|68243.3|619
1600923300000|2020-09-24 04:55:00|68276.1|68266.1|68295.6|68285.6|68303|68293|68273.7|68263.7|690
1600923600000|2020-09-24 05:00:00|68296|68286|68311.6|68301.6|68333.9|68319.4|68285|68275|801
1600923900000|2020-09-24 05:05:00|68311.9|68301.9|68296.7|68286.7|68315.9|68305.9|68296.7|68286.7|760
1600924200000|2020-09-24 05:10:00|68295.7|68285.7|68278.7|68268.7|68297.4|68286|68275.8|68265.8|709
1600924500000|2020-09-24 05:15:00|68278.8|68268.8|68273.6|68263.6|68281.6|68271.6|68264.3|68254.3|603
1600924800000|2020-09-24 05:20:00|68273.5|68263.5|68294.6|68284.6|68303|68293|68273.1|68263.1|673
1600925100000|2020-09-24 05:25:00|68294.5|68284.5|68296.7|68286.7|68301.4|68291.4|68287.4|68277.4|574
1600925400000|2020-09-24 05:30:00|68296.6|68286.6|68297.4|68287.4|68303.3|68293.3|68286.2|68276.2|657
1600925700000|2020-09-24 05:35:00|68297.3|68287.3|68296.5|68286.5|68317.3|68307.3|68293.1|68283.1|747
1600926000000|2020-09-24 05:40:00|68296.6|68286.6|68296.7|68286.7|68302.9|68292.9|68286.3|68276.3|672
1600926300000|2020-09-24 05:45:00|68296.4|68286.4|68288.7|68278.7|68306.6|68296.6|68288.6|68278.6|745
1600926600000|2020-09-24 05:50:00|68288.9|68278.9|68281|68271|68291.2|68281.2|68277.9|68267.9|672
1600926900000|2020-09-24 05:55:00|68281.1|68271.1|68281.4|68271.4|68286.5|68276.5|68277.1|68267.1|650
1600927200000|2020-09-24 06:00:00|68281.6|68271.6|68269.1|68259.1|68288.4|68278.4|68262.4|68252.4|754
1600927500000|2020-09-24 06:05:00|68269.2|68259.2|68271.6|68261.6|68277|68267|68260.5|68250.5|617
1600927800000|2020-09-24 06:10:00|68271.7|68261.7|68273.9|68263.9|68279.2|68269.2|68266.1|68256.1|688
1600928100000|2020-09-24 06:15:00|68273.8|68263.8|68312|68302|68318.1|68305.8|68273.8|68263.8|755
1600928400000|2020-09-24 06:20:00|68311.9|68301.9|68316.6|68306.6|68321.1|68311.1|68295.5|68285.5|688
1600928700000|2020-09-24 06:25:00|68316.4|68306.4|68316.6|68306.6|68324.5|68314.5|68311.5|68301.5|706
1600929000000|2020-09-24 06:30:00|68316.7|68306.7|68332.1|68322.1|68345.3|68335.3|68315.3|68305.3|793
1600929300000|2020-09-24 06:35:00|68332.3|68322.3|68321.9|68311.9|68332.3|68322.3|68319.4|68309.4|667
1600929600000|2020-09-24 06:40:00|68322|68312|68320.2|68310.2|68326.9|68316.9|68309.9|68299.9|654
1600929900000|2020-09-24 06:45:00|68319.7|68309.7|68325.4|68315.4|68325.6|68315.6|68314.6|68304.6|677
1600930200000|2020-09-24 06:50:00|68325.3|68315.3|68341.7|68331.7|68344.7|68334.7|68321.4|68311.4|687
1600930500000|2020-09-24 06:55:00|68340.7|68330.7|68326.7|68316.7|68341.1|68331.1|68317.9|68307.9|724
1600930800000|2020-09-24 07:00:00|68326.6|68316.6|68318.8|68308.8|68329.1|68319.1|68314.7|68304.7|730
1600931100000|2020-09-24 07:05:00|68318.5|68308.5|68297.2|68287.2|68319.8|68309.8|68290.1|68280.1|803
1600931400000|2020-09-24 07:10:00|68296.9|68286.9|68297.4|68287.4|68300.5|68290.5|68285.6|68275.6|760
1600931700000|2020-09-24 07:15:00|68297.3|68287.3|68303|68293|68318.9|68308.9|68297.1|68287.1|769
1600932000000|2020-09-24 07:20:00|68303.1|68293.1|68313.2|68303.2|68313.8|68303.8|68301.9|68291.9|707
1600932300000|2020-09-24 07:25:00|68313.1|68303.1|68327.7|68317.7|68328.8|68318|68310.6|68300.6|674
1600932600000|2020-09-24 07:30:00|68327.8|68317.8|68313.1|68303.1|68329.3|68319.3|68310.8|68300.8|606
1600932900000|2020-09-24 07:35:00|68313|68303|68299.4|68289.4|68316.4|68306.4|68295.6|68285.6|681
1600933200000|2020-09-24 07:40:00|68299.6|68289.6|68284.6|68274.6|68304.2|68294.2|68280|68270|721
1600933500000|2020-09-24 07:45:00|68283.9|68273.9|68294.3|68284.3|68296.3|68286.3|68279.8|68269.8|735
1600933800000|2020-09-24 07:50:00|68294.4|68284.4|68297.9|68287.9|68309.5|68299.5|68280.9|68270.9|688
1600934100000|2020-09-24 07:55:00|68297.8|68287.8|68290.9|68280.9|68306.9|68296.9|68281.6|68271.6|712
1600934400000|2020-09-24 08:00:00|68290.8|68280.8|68292|68282|68297.3|68287.3|68279.8|68269.8|713
1600934700000|2020-09-24 08:05:00|68291.9|68281.9|68318.8|68308.8|68322.2|68312.2|68291.9|68281.9|686
1600935000000|2020-09-24 08:10:00|68319|68309|68333.4|68323.4|68333.8|68323.8|68313.2|68303.2|676
1600935300000|2020-09-24 08:15:00|68333.2|68323.2|68331.5|68321.5|68342.8|68332.8|68325.4|68315.4|670
1600935600000|2020-09-24 08:20:00|68331.6|68321.6|68332.4|68322.4|68335.5|68325.5|68321|68311|618
1600935900000|2020-09-24 08:25:00|68332.2|68322.2|68316.4|68306.4|68332.5|68322.5|68314.3|68304.3|553
1600936200000|2020-09-24 08:30:00|68316.1|68306.1|68330.1|68320.1|68336.8|68326.8|68316.1|68306.1|582
1600936500000|2020-09-24 08:35:00|68330.5|68320.5|68349.2|68339.2|68349.2|68339.2|68323.7|68313.7|596
1600936800000|2020-09-24 08:40:00|68348.4|68338.4|68343.1|68333.1|68363.3|68353.3|68340|68330|697
1600937100000|2020-09-24 08:45:00|68342.9|68332.9|68331.9|68321.9|68348.5|68338.5|68331.9|68321.9|593
1600937400000|2020-09-24 08:50:00|68331.4|68321.4|68340.9|68330.9|68347.2|68337.2|68331|68321|530
1600937700000|2020-09-24 08:55:00|68340|68330|68330.1|68320.1|68341.3|68331.3|68327.3|68317.3|491
1600938000000|2020-09-24 09:00:00|68330.4|68320.4|68329|68319|68342.1|68332.1|68325.6|68315.6|557
1600938300000|2020-09-24 09:05:00|68328.9|68318.9|68328.8|68318.8|68335.1|68325.1|68324.5|68314.5|624
1600938600000|2020-09-24 09:10:00|68328.9|68318.9|68318.9|68308.9|68329.3|68319.3|68317|68307|567
1600938900000|2020-09-24 09:15:00|68319.3|68309.3|68334.1|68324.1|68334.9|68324.9|68317.2|68307.2|506
1600939200000|2020-09-24 09:20:00|68334|68324|68331.6|68321.6|68336.2|68326.2|68325.2|68315.2|550
1600939500000|2020-09-24 09:25:00|68331.8|68321.8|68346|68336|68351.4|68341.4|68327.3|68317.3|628
1600939800000|2020-09-24 09:30:00|68345.5|68335.5|68375.6|68365.6|68384.8|68374.8|68338.7|68328.7|792
1600940100000|2020-09-24 09:35:00|68376|68366|68361.3|68351.3|68379|68369|68356.6|68346.6|622
1600940400000|2020-09-24 09:40:00|68361.2|68351.2|68363.6|68353.6|68369.2|68359.2|68352.2|68342.2|616
1600940700000|2020-09-24 09:45:00|68363.5|68353.5|68375.7|68365.7|68379.5|68369.5|68363.5|68353.5|641
1600941000000|2020-09-24 09:50:00|68375.8|68365.8|68391.7|68381.7|68398|68388|68372.1|68362.1|638
1600941300000|2020-09-24 09:55:00|68391.6|68381.6|68396|68386|68397.3|68387.3|68380.1|68370.1|588
1600941600000|2020-09-24 10:00:00|68396.1|68386.1|68388.8|68378.8|68396.5|68386.5|68384|68374|618
1600941900000|2020-09-24 10:05:00|68388.3|68378.3|68361.3|68351.3|68388.3|68378.3|68361.2|68351.2|629
1600942200000|2020-09-24 10:10:00|68361.4|68351.4|68357.4|68347.4|68361.5|68351.5|68350.2|68340.2|542
1600942500000|2020-09-24 10:15:00|68357.5|68347.5|68341.1|68331.1|68363.8|68353.8|68339.6|68329.6|496
1600942800000|2020-09-24 10:20:00|68341|68331|68333.6|68323.6|68345.1|68335.1|68331.7|68321.7|523
1600943100000|2020-09-24 10:25:00|68333.5|68323.5|68338|68328|68348.7|68334.9|68333.5|68323.5|408
1600943400000|2020-09-24 10:30:00|68337.9|68327.9|68339.8|68329.8|68342|68332|68330.7|68320.7|423
1600943700000|2020-09-24 10:35:00|68339.7|68329.7|68339.9|68329.9|68348.8|68338.8|68337.9|68327.9|569
1600944000000|2020-09-24 10:40:00|68339.8|68329.8|68345|68335|68349|68339|68339.3|68329.3|405
1600944300000|2020-09-24 10:45:00|68344.9|68334.9|68337.6|68327.6|68347.9|68337.9|68336.7|68326.7|465
1600944600000|2020-09-24 10:50:00|68337.7|68327.7|68331.4|68321.4|68339.9|68329.9|68327.4|68317.4|534
1600944900000|2020-09-24 10:55:00|68331.5|68321.5|68342.7|68332.7|68343.9|68333.9|68330.4|68320.4|595
1600945200000|2020-09-24 11:00:00|68342.8|68332.8|68324.3|68314.3|68343.2|68333.2|68323.1|68313.1|549
1600945500000|2020-09-24 11:05:00|68324.5|68314.5|68343.1|68333.1|68347.8|68337.8|68324.2|68314.2|727
1600945800000|2020-09-24 11:10:00|68343.2|68333.2|68347|68337|68348.6|68338.6|68341.2|68331.2|519
1600946100000|2020-09-24 11:15:00|68347.2|68337.2|68364.4|68354.4|68364.9|68354.9|68347.2|68337.2|522
1600946400000|2020-09-24 11:20:00|68364.5|68354.5|68368.7|68358.7|68375.1|68365.1|68364.5|68354.5|573
1600946700000|2020-09-24 11:25:00|68368.1|68358.1|68369.1|68359.1|68378.2|68368.2|68365.7|68355.7|602
1600947000000|2020-09-24 11:30:00|68369.5|68359.5|68370.8|68360.8|68372.9|68362.9|68361.6|68346.2|706
1600947300000|2020-09-24 11:35:00|68371|68361|68379.5|68369.5|68380.7|68370.7|68368.4|68358.4|534
1600947600000|2020-09-24 11:40:00|68379.2|68369.2|68390.4|68380.4|68392.4|68382.4|68375.8|68365.8|675
1600947900000|2020-09-24 11:45:00|68390.3|68380.3|68393.6|68383.6|68399.5|68389.5|68385.8|68375.8|558
1600948200000|2020-09-24 11:50:00|68393.2|68383.2|68390.5|68380.5|68398.4|68388.4|68387.7|68377.7|601
1600948500000|2020-09-24 11:55:00|68391.2|68381.2|68411.9|68401.9|68418.4|68408.4|68385.9|68375.9|681
1600948800000|2020-09-24 12:00:00|68411.8|68401.8|68428.6|68418.6|68432.5|68422.5|68405.3|68395.3|691
1600949100000|2020-09-24 12:05:00|68428.8|68418.8|68434.2|68424.2|68451.2|68436|68428.5|68418.5|611
1600949400000|2020-09-24 12:10:00|68434.4|68424.4|68425|68415|68441.4|68429.5|68416.2|68406.2|618
1600949700000|2020-09-24 12:15:00|68424.9|68414.9|68407.2|68397.2|68426.7|68416.7|68403.8|68393.8|556
1600950000000|2020-09-24 12:20:00|68409|68399|68422.3|68412.3|68425.1|68415.1|68406.7|68396.7|691
1600950300000|2020-09-24 12:25:00|68422.4|68412.4|68426.3|68406.3|68429|68415.2|68417.5|68403.5|515
1600950600000|2020-09-24 12:30:00|68426.2|68406.2|68437.9|68427.9|68440.8|68428.7|68420.8|68404|669
1600950900000|2020-09-24 12:35:00|68438.1|68428.1|68451.1|68441.1|68455.7|68442.7|68434.3|68423.7|775
1600951200000|2020-09-24 12:40:00|68451.2|68441.2|68465.5|68455.5|68471.7|68456.5|68445.3|68435.3|758
1600951500000|2020-09-24 12:45:00|68465.2|68455.2|68463.3|68453.3|68471.7|68457.8|68450.7|68440.7|760
1600951800000|2020-09-24 12:50:00|68463.4|68453.4|68459.8|68449.8|68465.6|68455.6|68443.3|68430.6|817
1600952100000|2020-09-24 12:55:00|68458.8|68448.8|68446.1|68436.1|68462.4|68452.4|68437|68427|770
1600952400000|2020-09-24 13:00:00|68446.3|68436.3|68449.9|68439.9|68454.7|68444.7|68440.1|68430.1|778
1600952700000|2020-09-24 13:05:00|68450.1|68440.1|68444.4|68434.4|68467.5|68453.3|68440.6|68430.6|823
1600953000000|2020-09-24 13:10:00|68444.6|68434.6|68442.1|68432.1|68454.5|68444.5|68439.3|68429.3|856
1600953300000|2020-09-24 13:15:00|68442.3|68432.3|68439.4|68429.4|68443.4|68433.4|68427.5|68417.5|788
1600953600000|2020-09-24 13:20:00|68439.1|68429.1|68424.9|68414.9|68440.1|68430.1|68422.9|68412.9|758
1600953900000|2020-09-24 13:25:00|68424.8|68414.8|68419.6|68409.6|68429.8|68419.8|68411|68399.3|787
1600954200000|2020-09-24 13:30:00|68419.3|68409.3|68409.1|68399.1|68424|68414|68372.3|68356.7|1013
1600954500000|2020-09-24 13:35:00|68410.2|68400.2|68418.7|68408.7|68422.4|68408.8|68391.7|68376.5|983
1600954800000|2020-09-24 13:40:00|68418.2|68408.2|68423.5|68413.5|68431.5|68416.8|68410.2|68395.9|942
1600955100000|2020-09-24 13:45:00|68423.4|68413.4|68380.5|68370.5|68433.2|68417.7|68376.7|68361.5|920
1600955400000|2020-09-24 13:50:00|68380.6|68370.6|68378.6|68368.6|68383.8|68373.8|68372.9|68359.4|889
1600955700000|2020-09-24 13:55:00|68377.9|68367.9|68393.4|68373.4|68406.2|68396.2|68377.7|68367.7|761
1600956000000|2020-09-24 14:00:00|68394.5|68374.5|68371|68351|68397.8|68380.3|68364.9|68349.1|857
1600956300000|2020-09-24 14:05:00|68370.2|68350.2|68342.6|68322.6|68377.3|68361.8|68339.2|68319.2|1016
1600956600000|2020-09-24 14:10:00|68343.8|68323.8|68371.1|68361.1|68376|68362.6|68343.2|68323.2|916
1600956900000|2020-09-24 14:15:00|68371.3|68361.3|68382.7|68372.7|68385.1|68375.1|68362.8|68347.5|878
1600957200000|2020-09-24 14:20:00|68382.1|68372.1|68399.4|68389.4|68403.9|68390.6|68382.1|68372.1|840
1600957500000|2020-09-24 14:25:00|68399.8|68389.8|68405.8|68395.8|68420.5|68405.6|68396.2|68383.5|852
1600957800000|2020-09-24 14:30:00|68405.4|68395.4|68436.2|68426.2|68441|68427.4|68405.4|68395.4|798
1600958100000|2020-09-24 14:35:00|68436.1|68426.1|68433.8|68423.8|68443.1|68429.7|68423.6|68409|859
1600958400000|2020-09-24 14:40:00|68434.2|68424.2|68432|68422|68451.2|68436.8|68417.1|68407.1|918
1600958700000|2020-09-24 14:45:00|68431.1|68421.1|68421.8|68411.8|68441.4|68426.2|68413.7|68399.3|995
1600959000000|2020-09-24 14:50:00|68421.6|68411.6|68422.7|68412.7|68439.8|68424.5|68413.8|68399.1|901
1600959300000|2020-09-24 14:55:00|68422.1|68412.1|68392.8|68382.8|68428.2|68413.5|68378.4|68363.5|944
1600959600000|2020-09-24 15:00:00|68393|68383|68404.3|68394.3|68407.2|68397.2|68386.4|68374.9|893
1600959900000|2020-09-24 15:05:00|68404.1|68394.1|68404.1|68394.1|68415.4|68404.1|68396.8|68382.7|838
1600960200000|2020-09-24 15:10:00|68403.3|68393.3|68375.8|68365.8|68409.8|68396.7|68375.4|68365.4|798
1600960500000|2020-09-24 15:15:00|68376.1|68366.1|68389.5|68379.5|68392.9|68382.9|68373.5|68360.5|790
1600960800000|2020-09-24 15:20:00|68389.7|68379.7|68390.6|68380.6|68395|68382.6|68376.6|68364.9|835
1600961100000|2020-09-24 15:25:00|68390.7|68380.7|68387.1|68377.1|68402.1|68392.1|68382.3|68372.3|728
1600961400000|2020-09-24 15:30:00|68387.2|68377.2|68376.4|68366.4|68393.1|68381.3|68371.7|68361.7|867
1600961700000|2020-09-24 15:35:00|68377|68367|68357.7|68347.7|68377.3|68367.3|68356.6|68341.7|728
1600962000000|2020-09-24 15:40:00|68358.1|68348.1|68385|68375|68387.6|68376.8|68358.1|68343.8|797
1600962300000|2020-09-24 15:45:00|68384.7|68374.7|68376.4|68366.4|68384.7|68374.7|68373.3|68363.1|658
1600962600000|2020-09-24 15:50:00|68376.5|68366.5|68371.3|68361.3|68377.1|68366.7|68363|68348.7|654
1600962900000|2020-09-24 15:55:00|68371.1|68361.1|68353.6|68343.6|68378.2|68366.8|68352.4|68338.2|767
1600963200000|2020-09-24 16:00:00|68353.4|68343.4|68334.7|68324.7|68357.9|68343.9|68325.4|68308.8|924
1600963500000|2020-09-24 16:05:00|68334.4|68324.4|68325|68315|68339.7|68324.9|68319.3|68305.9|718
1600963800000|2020-09-24 16:10:00|68324.7|68314.7|68332|68322|68346.1|68332.9|68324.7|68311.7|767
1600964100000|2020-09-24 16:15:00|68331.7|68321.7|68338.9|68328.9|68342|68332|68319.7|68305.8|737
1600964400000|2020-09-24 16:20:00|68339.3|68329.3|68342.9|68332.9|68347.9|68337.9|68329.8|68319.8|749
1600964700000|2020-09-24 16:25:00|68343.3|68333.3|68348.9|68338.9|68349.7|68338.9|68326.4|68315.3|710
1600965000000|2020-09-24 16:30:00|68348.8|68338.8|68345.9|68335.9|68356.2|68343.9|68343.4|68329.9|680
1600965300000|2020-09-24 16:35:00|68345.7|68335.7|68350.5|68340.5|68365.6|68351.4|68343.5|68333.5|658
1600965600000|2020-09-24 16:40:00|68350.7|68340.7|68332.7|68322.7|68353.9|68343.9|68331.3|68316.3|641
1600965900000|2020-09-24 16:45:00|68332.9|68322.9|68335.1|68325.1|68346.2|68333.8|68330.3|68320.3|706
1600966200000|2020-09-24 16:50:00|68335|68325|68325.1|68315.1|68339.2|68325|68323|68308.9|640
1600966500000|2020-09-24 16:55:00|68324.8|68314.8|68322.1|68312.1|68325.2|68315.2|68314.5|68303.8|611
1600966800000|2020-09-24 17:00:00|68322.5|68312.5|68324.3|68314.3|68333.6|68321.5|68321.1|68310|666
1600967100000|2020-09-24 17:05:00|68324.2|68314.2|68324.4|68314.4|68333.5|68318|68320.8|68308.6|629
1600967400000|2020-09-24 17:10:00|68323.9|68313.9|68295.7|68275.7|68326.6|68314.3|68292.1|68275.7|739
1600967700000|2020-09-24 17:15:00|68295.6|68275.6|68279|68269|68295.8|68275.8|68266.3|68250.3|836
1600968000000|2020-09-24 17:20:00|68278.9|68268.9|68272.2|68262.2|68286.4|68271.7|68263.9|68250.1|526
1600968300000|2020-09-24 17:25:00|68272.4|68262.4|68269.1|68259.1|68286.7|68273.7|68266.3|68251.2|691
1600968600000|2020-09-24 17:30:00|68269|68259|68256.9|68246.9|68269.6|68259.6|68244.7|68230|664
1600968900000|2020-09-24 17:35:00|68256.7|68246.7|68272|68262|68285.2|68270.1|68256.2|68244.1|688
1600969200000|2020-09-24 17:40:00|68271.8|68261.8|68260.8|68240.8|68283.7|68268.7|68256.9|68239.6|733
1600969500000|2020-09-24 17:45:00|68261|68241|68248|68238|68264|68248.7|68245.2|68230.3|819
1600969800000|2020-09-24 17:50:00|68247.8|68237.8|68240.4|68230.4|68248.5|68238.5|68232.1|68219.7|631
1600970100000|2020-09-24 17:55:00|68240.3|68230.3|68268.2|68258.2|68275.3|68261.4|68239.6|68227.6|700
1600970400000|2020-09-24 18:00:00|68268|68258|68276.6|68266.6|68280.4|68267.1|68259.6|68244.9|710
1600970700000|2020-09-24 18:05:00|68275.7|68265.7|68279.9|68269.9|68287.4|68273.2|68273|68258|715
1600971000000|2020-09-24 18:10:00|68280.1|68270.1|68278.6|68268.6|68287.4|68273.8|68275.4|68259.1|753
1600971300000|2020-09-24 18:15:00|68278.5|68268.5|68282.4|68272.4|68288.5|68275.6|68268.5|68257.7|721
1600971600000|2020-09-24 18:20:00|68282.6|68272.6|68280.5|68270.5|68287.5|68275.6|68278.8|68264.6|614
1600971900000|2020-09-24 18:25:00|68280.4|68270.4|68280.6|68270.6|68289.5|68275.6|68276.1|68264.2|663
1600972200000|2020-09-24 18:30:00|68280.8|68270.8|68275.1|68265.1|68286.5|68271.8|68272.2|68260.5|708
1600972500000|2020-09-24 18:35:00|68275.3|68265.3|68270.7|68260.7|68282.4|68269.8|68270.1|68257.5|741
1600972800000|2020-09-24 18:40:00|68270.4|68260.4|68257.9|68247.9|68277.9|68264.7|68257.1|68242.9|636
1600973100000|2020-09-24 18:45:00|68258.4|68248.4|68277.8|68267.8|68283.5|68268.6|68257.8|68247.8|679
1600973400000|2020-09-24 18:50:00|68278.3|68268.3|68280.4|68270.4|68289.6|68275.1|68275.5|68262.5|727
1600973700000|2020-09-24 18:55:00|68280.3|68270.3|68297.4|68287.4|68302.4|68287.4|68280.3|68270.3|694
1600974000000|2020-09-24 19:00:00|68297.6|68287.6|68304.4|68294.4|68314.3|68297.3|68297.1|68282.1|747
1600974300000|2020-09-24 19:05:00|68304.8|68294.8|68295.3|68275.3|68305.9|68294.9|68289.2|68275|711
1600974600000|2020-09-24 19:10:00|68295.7|68275.7|68294.3|68274.3|68305.2|68290.4|68288|68272.8|611
1600974900000|2020-09-24 19:15:00|68295.1|68275.1|68297.5|68277.5|68299.7|68283.9|68288.3|68272.5|582
1600975200000|2020-09-24 19:20:00|68297.3|68277.3|68314.6|68294.6|68320|68305.8|68291.9|68276.9|690
1600975500000|2020-09-24 19:25:00|68315.4|68295.4|68313.1|68293.1|68318.2|68302.5|68304.1|68288.2|710
1600975800000|2020-09-24 19:30:00|68313.4|68293.4|68308.4|68288.4|68317.7|68302.2|68306.6|68287.2|713
1600976100000|2020-09-24 19:35:00|68308.6|68288.6|68273|68253|68312.2|68293.3|68272.5|68252.5|582
1600976400000|2020-09-24 19:40:00|68274.1|68254.1|68264.3|68244.3|68283.1|68263.1|68260.4|68240.4|688
1600976700000|2020-09-24 19:45:00|68263.9|68243.9|68259.3|68239.3|68264.3|68244.3|68248.4|68228.4|613
1600977000000|2020-09-24 19:50:00|68260.1|68240.1|68251.1|68231.1|68264|68244|68250.5|68230.5|685
1600977300000|2020-09-24 19:55:00|68250.7|68230.7|68261.7|68241.7|68263.1|68243.1|68250.4|68230.4|561
1600977600000|2020-09-24 20:00:00|68262.3|68242.3|68263.1|68243.1|68263.6|68243.6|68261.7|68241.7|220
1600977900000|2020-09-24 20:05:00|68263|68243|68261.6|68241.6|68263.7|68243.7|68260.4|68240.4|204
1600978200000|2020-09-24 20:10:00|68261.4|68241.4|68262.3|68242.3|68263.1|68243.1|68259.4|68239.4|203
1600978500000|2020-09-24 20:15:00|68262|68242|68262.1|68242.1|68262.8|68242.8|68261.2|68241.2|137
1600978800000|2020-09-24 20:20:00|68262|68242|68259|68239|68263.1|68243.1|68258.5|68238.5|200
1600979100000|2020-09-24 20:25:00|68259.4|68239.4|68270.9|68250.9|68271|68251|68258.8|68238.8|240
1600979400000|2020-09-24 20:30:00|68270.6|68250.6|68272.7|68252.7|68274.2|68254.2|68269.2|68249.2|270
1600979700000|2020-09-24 20:35:00|68272.6|68252.6|68277.8|68257.8|68279|68259|68272.5|68252.5|252
1600980000000|2020-09-24 20:40:00|68278.3|68258.3|68278.3|68258.3|68280.5|68260.5|68277.2|68257.2|210
1600980300000|2020-09-24 20:45:00|68278.5|68258.5|68277|68257|68280.4|68260.4|68275.8|68255.8|182
1600980600000|2020-09-24 20:50:00|68277.1|68257.1|68275.8|68255.8|68279.3|68259.3|68274.2|68254.2|180
1600980900000|2020-09-24 20:55:00|68276.7|68256.7|68280.5|68260.5|68287.3|68262.5|68273.9|68251.6|399
1600981200000|2020-09-24 21:00:00|68291.9|68248.5|68273.2|68210.5|68303.4|68256|68269.3|68201.7|53
1600981500000|2020-09-24 21:05:00|68333|68202|68320.1|68194.7|68334.2|68224.9|68264.3|68185.5|168
1600981800000|2020-09-24 21:10:00|68323.6|68193.1|68264.3|68210.2|68323.6|68224.9|68264.3|68192.4|149
1600982100000|2020-09-24 21:15:00|68291.8|68195.8|68306.1|68208.7|68328.1|68224.9|68262.8|68194.2|112
1600982400000|2020-09-24 21:20:00|68315.1|68212.1|68293.5|68205.6|68321.1|68224.9|68262.8|68190|167
1600982700000|2020-09-24 21:25:00|68296|68205.1|68283.8|68219.4|68312.7|68224.9|68262.8|68187.2|99
1600983000000|2020-09-24 21:30:00|68285.9|68220.3|68270.8|68217.1|68309.6|68224.9|68267.6|68194.5|204
1600983300000|2020-09-24 21:35:00|68285.2|68217.7|68287.2|68208|68305.4|68220|68262.8|68195.9|152
1600983600000|2020-09-24 21:40:00|68290.3|68204.5|68288.9|68205.5|68304.2|68220.2|68266.8|68199.1|152
1600983900000|2020-09-24 21:45:00|68289.3|68201.3|68289.2|68201.9|68308.9|68222.6|68262.8|68194.9|182
1600984200000|2020-09-24 21:50:00|68292|68200.6|68287.4|68207.8|68302.4|68224.9|68262.8|68199.3|136
1600984500000|2020-09-24 21:55:00|68285.8|68205.3|68342.7|68211.7|68359.6|68228.6|68274.9|68193.7|229
1600984800000|2020-09-24 22:00:00|68345.5|68214.5|68309.1|68218.6|68349.7|68225.2|68305.3|68206.4|302
1600985100000|2020-09-24 22:05:00|68309.8|68219.3|68169.5|68149.5|68327.4|68226.4|68166.7|68108.1|752
1600985400000|2020-09-24 22:10:00|68169.2|68149.2|68164.5|68144.5|68177.3|68153.8|68155.8|68110.4|506
1600985700000|2020-09-24 22:15:00|68169.7|68139.7|68154.4|68134.4|68169.7|68146.9|68147.6|68127.6|343
1600986000000|2020-09-24 22:20:00|68154.3|68134.3|68139.7|68119.7|68154.8|68134.8|68139.7|68119.7|337
1600986300000|2020-09-24 22:25:00|68140.4|68120.4|68140.8|68120.8|68145.6|68125.6|68138.5|68118.5|202
1600986600000|2020-09-24 22:30:00|68140.7|68120.7|68136.9|68116.9|68141.3|68121.3|68134.1|68114.1|187
1600986900000|2020-09-24 22:35:00|68136.7|68116.7|68135.9|68115.9|68142|68122|68133.3|68113.3|161
1600987200000|2020-09-24 22:40:00|68137.8|68117.8|68111.2|68091.2|68138.6|68118.6|68096.9|68076.9|512
1600987500000|2020-09-24 22:45:00|68111.5|68091.5|68114.7|68094.7|68127.6|68103.3|68110.5|68090.5|440
1600987800000|2020-09-24 22:50:00|68114.3|68094.3|68111.4|68091.4|68116.6|68096.6|68108|68088|391
1600988100000|2020-09-24 22:55:00|68111.2|68091.2|68120.9|68100.9|68123.1|68103.1|68110.2|68090.2|433
1600988400000|2020-09-24 23:00:00|68120.1|68100.1|68141.8|68121.8|68145|68121.8|68116.9|68096.9|306
1600988700000|2020-09-24 23:05:00|68141.2|68121.2|68139.9|68119.9|68145.2|68121.7|68138.1|68113.7|273
1600989000000|2020-09-24 23:10:00|68139.7|68119.7|68161.6|68141.6|68162.9|68142.9|68136|68116|403
1600989300000|2020-09-24 23:15:00|68161.7|68141.7|68166.5|68146.5|68171|68151|68158.3|68138.3|264
1600989600000|2020-09-24 23:20:00|68166.7|68146.7|68163.9|68143.9|68168.3|68148.3|68162|68142|341
1600989900000|2020-09-24 23:25:00|68164|68144|68161|68141|68165.8|68145.8|68160.3|68140.3|263
1600990200000|2020-09-24 23:30:00|68161.5|68141.5|68162.4|68142.4|68163.2|68143.2|68159.9|68139.9|197
1600990500000|2020-09-24 23:35:00|68162.3|68142.3|68160.5|68140.5|68163.4|68143.4|68157.2|68137.2|266
1600990800000|2020-09-24 23:40:00|68160.6|68140.6|68155.1|68135.1|68161.3|68141.3|68153.3|68133.3|496
1600991100000|2020-09-24 23:45:00|68155|68135|68161.8|68141.8|68163.2|68143.2|68132|68112|688
1600991400000|2020-09-24 23:50:00|68161.7|68141.7|68167.2|68147.2|68168.5|68148.5|68158.5|68138.5|361
1600991700000|2020-09-24 23:55:00|68167.3|68147.3|68188.1|68168.1|68188.2|68168.2|68166.8|68146.8|423
1600992000000|2020-09-25 00:00:00|68188.2|68168.2|68194.9|68174.9|68209.1|68189.1|68178.4|68158.7|682
1600992300000|2020-09-25 00:05:00|68194.8|68174.8|68176.4|68156.4|68199.7|68179.7|68173.6|68153.6|556
1600992600000|2020-09-25 00:10:00|68176.5|68156.5|68191.7|68171.7|68206.9|68186.9|68174.9|68154.9|588
1600992900000|2020-09-25 00:15:00|68191.6|68171.6|68184.7|68174.7|68198.6|68182.2|68175|68158.4|652
1600993200000|2020-09-25 00:20:00|68185.1|68175.1|68220.4|68200.4|68233.6|68213.6|68184.7|68169.3|646
1600993500000|2020-09-25 00:25:00|68220.5|68200.5|68232|68212|68246.5|68226.5|68216.4|68200.2|565
1600993800000|2020-09-25 00:30:00|68232.3|68212.3|68218.8|68198.8|68239|68221.8|68218.3|68198.3|611
1600994100000|2020-09-25 00:35:00|68218.7|68198.7|68198.9|68178.9|68223.4|68206.6|68192.4|68172.4|517
1600994400000|2020-09-25 00:40:00|68199|68179|68208.3|68188.3|68208.3|68188.3|68185.9|68168.8|467
1600994700000|2020-09-25 00:45:00|68207.6|68187.6|68214.2|68194.2|68220.3|68205|68205.7|68185.7|529
1600995000000|2020-09-25 00:50:00|68214.1|68194.1|68199.5|68179.5|68215.2|68195.2|68198.2|68178.2|500
1600995300000|2020-09-25 00:55:00|68199.7|68179.7|68202.4|68182.4|68209.9|68189.9|68198.1|68178.1|461
1600995600000|2020-09-25 01:00:00|68202.2|68182.2|68206.6|68186.6|68212.4|68194.4|68200.7|68180.7|575
1600995900000|2020-09-25 01:05:00|68206.4|68186.4|68217.6|68197.6|68225.6|68205.6|68199.1|68179.1|529
1600996200000|2020-09-25 01:10:00|68217.9|68197.9|68210.8|68190.8|68217.9|68197.9|68191.3|68171.3|556
1600996500000|2020-09-25 01:15:00|68211.5|68191.5|68167.1|68147.1|68216|68193|68161.4|68141.4|773
1600996800000|2020-09-25 01:20:00|68167.2|68147.2|68153.1|68133.1|68180.7|68160.7|68150.6|68132.6|825
1600997100000|2020-09-25 01:25:00|68153|68133|68139|68119|68153.2|68136.8|68131.3|68115.5|723
1600997400000|2020-09-25 01:30:00|68139.4|68119.4|68187.5|68167.5|68187.8|68172.8|68122.2|68103.5|855
1600997700000|2020-09-25 01:35:00|68187.4|68167.4|68170.3|68160.3|68201.4|68184.2|68166.7|68154.8|853
1600998000000|2020-09-25 01:40:00|68170.4|68160.4|68175.1|68165.1|68179.4|68165.4|68155.8|68142.2|738
1600998300000|2020-09-25 01:45:00|68175.2|68165.2|68184.3|68174.3|68188.8|68175.6|68158.2|68143.2|723
1600998600000|2020-09-25 01:50:00|68184.4|68174.4|68177.3|68167.3|68189.6|68178.8|68177.3|68164.3|604
1600998900000|2020-09-25 01:55:00|68177|68167|68188.8|68178.8|68202.7|68187.5|68176.2|68164.4|660
1600999200000|2020-09-25 02:00:00|68189.1|68179.1|68194.8|68184.8|68206.6|68195.7|68183|68172.9|676
1600999500000|2020-09-25 02:05:00|68194.9|68184.9|68168.3|68158.3|68198.7|68188.7|68166.8|68154.6|647
1600999800000|2020-09-25 02:10:00|68168.1|68158.1|68190.4|68180.4|68190.7|68180.7|68163.1|68153.1|650
1601000100000|2020-09-25 02:15:00|68190.5|68180.5|68184.6|68174.6|68193.7|68183.7|68183.7|68173.7|571
1601000400000|2020-09-25 02:20:00|68184.8|68174.8|68179.6|68169.6|68187.2|68177.2|68176.8|68166.8|621
1601000700000|2020-09-25 02:25:00|68179.5|68169.5|68184|68174|68189.7|68179.7|68178.1|68168.1|573
1601001000000|2020-09-25 02:30:00|68184.1|68174.1|68200.6|68190.6|68204.1|68194.1|68179.2|68169.2|571
1601001300000|2020-09-25 02:35:00|68200.7|68190.7|68206.7|68196.7|68207.5|68197.5|68199.4|68189.4|623
1601001600000|2020-09-25 02:40:00|68206.6|68196.6|68203.7|68193.7|68208.4|68198.4|68195.4|68185.4|557
1601001900000|2020-09-25 02:45:00|68203.8|68193.8|68204.5|68194.5|68217.3|68207.3|68202.6|68192.6|604
1601002200000|2020-09-25 02:50:00|68204.4|68194.4|68197.7|68187.7|68204.4|68194.4|68185.7|68175.7|625
1601002500000|2020-09-25 02:55:00|68197.5|68187.5|68201.3|68191.3|68208.3|68198.3|68195.1|68185.1|598
1601002800000|2020-09-25 03:00:00|68201.4|68191.4|68195.1|68185.1|68207.8|68193.7|68190.2|68175.4|660
1601003100000|2020-09-25 03:05:00|68195.2|68185.2|68181.7|68171.7|68196.4|68186.4|68178.7|68168.7|648
1601003400000|2020-09-25 03:10:00|68181.5|68171.5|68181.5|68171.5|68188.6|68178.6|68180.1|68170.1|471
1601003700000|2020-09-25 03:15:00|68181|68171|68180.4|68170.4|68183.9|68173.9|68174.5|68164.5|494
1601004000000|2020-09-25 03:20:00|68180.3|68170.3|68182.9|68172.9|68183.9|68173.9|68175.9|68165.9|415
1601004300000|2020-09-25 03:25:00|68183|68173|68182.3|68172.3|68188.9|68178.9|68182|68172|480
1601004600000|2020-09-25 03:30:00|68182.1|68172.1|68198|68188|68199.4|68189.4|68181.9|68171.9|442
1601004900000|2020-09-25 03:35:00|68198.2|68188.2|68202.9|68192.9|68204.7|68194.7|68198.2|68188.2|436
1601005200000|2020-09-25 03:40:00|68202.4|68192.4|68230.3|68220.3|68235.9|68225.9|68202.4|68192.4|631
1601005500000|2020-09-25 03:45:00|68230.5|68220.5|68234.8|68224.8|68244.4|68233.6|68228.7|68218.7|576
1601005800000|2020-09-25 03:50:00|68235.1|68225.1|68264.7|68254.7|68273.9|68257.1|68235|68225|717
1601006100000|2020-09-25 03:55:00|68263.2|68253.2|68269.2|68259.2|68287.3|68276.6|68262|68252|709
1601006400000|2020-09-25 04:00:00|68269.4|68259.4|68271.1|68261.1|68295.2|68280.2|68268.6|68258|582
1601006700000|2020-09-25 04:05:00|68271.3|68261.3|68269.7|68259.7|68275.8|68264|68260.3|68249|459
1601007000000|2020-09-25 04:10:00|68270|68260|68275.5|68265.5|68278.4|68268.4|68268.5|68258.5|346
1601007300000|2020-09-25 04:15:00|68275.6|68265.6|68273.1|68263.1|68282.4|68272.4|68270.5|68260.5|447
1601007600000|2020-09-25 04:20:00|68273|68263|68264.2|68254.2|68274|68263.1|68262.7|68248.9|440
1601007900000|2020-09-25 04:25:00|68264.3|68254.3|68264.6|68254.6|68269.8|68255.1|68262.1|68248.1|377
1601008200000|2020-09-25 04:30:00|68264.4|68254.4|68259|68249|68276.3|68264.6|68256.5|68246.5|455
1601008500000|2020-09-25 04:35:00|68259.4|68249.4|68286.5|68276.5|68297|68282|68258.5|68248.5|484
1601008800000|2020-09-25 04:40:00|68286.6|68276.6|68287.5|68277.5|68292.6|68278.2|68277.4|68262.6|440
1601009100000|2020-09-25 04:45:00|68287.6|68277.6|68301.8|68291.8|68311.8|68298.4|68280.2|68268.1|522
1601009400000|2020-09-25 04:50:00|68301.6|68291.6|68288.1|68278.1|68305.4|68292.2|68284.3|68270|451
1601009700000|2020-09-25 04:55:00|68287.9|68277.9|68279.7|68269.7|68293.2|68281.6|68278.9|68268.9|443
1601010000000|2020-09-25 05:00:00|68280.1|68270.1|68287.7|68277.7|68291|68281|68273.9|68263.9|606
1601010300000|2020-09-25 05:05:00|68287.8|68277.8|68295.8|68285.8|68302.7|68292.7|68279.6|68269.6|584
1601010600000|2020-09-25 05:10:00|68295.7|68285.7|68297.2|68287.2|68307.5|68293.2|68293.1|68283.1|536
1601010900000|2020-09-25 05:15:00|68296.5|68286.5|68298.8|68288.8|68303|68293|68291.9|68277.1|432
1601011200000|2020-09-25 05:20:00|68298.9|68288.9|68284|68274|68300.5|68290.5|68282.2|68272.2|483
1601011500000|2020-09-25 05:25:00|68284.1|68274.1|68284.6|68274.6|68286.6|68276.6|68274.4|68259.6|456
1601011800000|2020-09-25 05:30:00|68284.8|68274.8|68303.1|68293.1|68305|68295|68283.2|68273.2|585
1601012100000|2020-09-25 05:35:00|68302.5|68292.5|68287.1|68277.1|68302.8|68292.8|68281.8|68270.8|537
1601012400000|2020-09-25 05:40:00|68286.8|68276.8|68270|68260|68286.9|68276.9|68269|68259|501
1601012700000|2020-09-25 05:45:00|68271.2|68261.2|68270.2|68260.2|68279.5|68269.5|68268.7|68258.7|471
1601013000000|2020-09-25 05:50:00|68270.3|68260.3|68275.2|68265.2|68283.6|68273.6|68263.2|68253.2|646
1601013300000|2020-09-25 05:55:00|68275.4|68265.4|68286.7|68276.7|68296.3|68286.1|68270.6|68260.6|587
1601013600000|2020-09-25 06:00:00|68287|68277|68275.8|68265.8|68290.4|68280.4|68272.1|68259.1|587
1601013900000|2020-09-25 06:05:00|68276|68266|68267.6|68257.6|68284.5|68274.5|68264.6|68254.6|640
1601014200000|2020-09-25 06:10:00|68267.5|68257.5|68294.7|68284.7|68295.6|68285.6|68267.4|68257.4|701
1601014500000|2020-09-25 06:15:00|68295|68285|68317.8|68307.8|68324.7|68314.7|68294.9|68284.9|816
1601014800000|2020-09-25 06:20:00|68317.7|68307.7|68304.9|68294.9|68337.9|68323.6|68302.5|68292.5|796
1601015100000|2020-09-25 06:25:00|68305.1|68295.1|68295.9|68285.9|68307.6|68297.6|68295.8|68285.8|686
1601015400000|2020-09-25 06:30:00|68294.2|68284.2|68301.8|68291.8|68301.8|68291.8|68287.9|68277.9|653
1601015700000|2020-09-25 06:35:00|68302|68292|68283.1|68273.1|68303.6|68293.6|68279.1|68269.1|699
1601016000000|2020-09-25 06:40:00|68283.2|68273.2|68280.6|68270.6|68289.7|68279.7|68272.5|68262.5|704
1601016300000|2020-09-25 06:45:00|68280.8|68270.8|68279.4|68269.4|68282.2|68272.2|68268.5|68254.4|699
1601016600000|2020-09-25 06:50:00|68279.5|68269.5|68273.5|68263.5|68284.4|68274.4|68272.7|68262.7|667
1601016900000|2020-09-25 06:55:00|68273.6|68263.6|68256.1|68246.1|68287.2|68277.2|68246.3|68236.3|800
1601017200000|2020-09-25 07:00:00|68256.3|68246.3|68267.9|68257.9|68275.5|68265.5|68256.1|68246.1|810
1601017500000|2020-09-25 07:05:00|68267.8|68257.8|68267.1|68257.1|68284.5|68274.4|68264.9|68254.9|808
1601017800000|2020-09-25 07:10:00|68267|68257|68244.3|68234.3|68277.4|68267.4|68236|68224.3|795
1601018100000|2020-09-25 07:15:00|68244.2|68234.2|68241|68231|68251.4|68241.4|68234.9|68224.9|775
1601018400000|2020-09-25 07:20:00|68240.8|68230.8|68249.3|68239.3|68258|68248|68230.1|68220.1|778
1601018700000|2020-09-25 07:25:00|68249.5|68239.5|68227.5|68217.5|68249.5|68239.5|68221.2|68211.2|780
1601019000000|2020-09-25 07:30:00|68227.6|68217.6|68245.7|68235.7|68250.4|68240.4|68226|68211.8|703
1601019300000|2020-09-25 07:35:00|68245.9|68235.9|68239.3|68229.3|68250.8|68240.8|68229.4|68219.4|684
1601019600000|2020-09-25 07:40:00|68239.1|68229.1|68251.8|68241.8|68262.9|68247.3|68230.4|68220.4|656
1601019900000|2020-09-25 07:45:00|68251.9|68241.9|68261.5|68251.5|68276.7|68261.6|68249.6|68239.6|677
1601020200000|2020-09-25 07:50:00|68261.6|68251.6|68257.5|68247.5|68265|68252.6|68245|68235|676
1601020500000|2020-09-25 07:55:00|68257.6|68247.6|68227.1|68217.1|68257.6|68247.6|68213.7|68200.1|726
1601020800000|2020-09-25 08:00:00|68227|68217|68235.3|68225.3|68240.8|68226.7|68213.2|68203.2|787
1601021100000|2020-09-25 08:05:00|68235.4|68225.4|68239.4|68229.4|68256.1|68246.1|68235|68225|695
1601021400000|2020-09-25 08:10:00|68239.7|68229.7|68251.7|68241.7|68259.1|68249.1|68235.7|68225.7|651
1601021700000|2020-09-25 08:15:00|68252.6|68242.6|68247|68237|68254|68244|68241.7|68231.7|570
1601022000000|2020-09-25 08:20:00|68246.9|68236.9|68255.5|68245.5|68255.5|68245.5|68241.7|68231.7|557
1601022300000|2020-09-25 08:25:00|68254.9|68244.9|68274.2|68264.2|68278.5|68268.5|68254.6|68244.6|681
1601022600000|2020-09-25 08:30:00|68273.9|68263.9|68271.4|68261.4|68276.2|68266.2|68265|68255|585
1601022900000|2020-09-25 08:35:00|68271.5|68261.5|68273|68263|68278.8|68268.8|68270.5|68260.5|509
1601023200000|2020-09-25 08:40:00|68273.5|68263.5|68269.3|68259.3|68279.1|68269.1|68259.4|68249.4|563
1601023500000|2020-09-25 08:45:00|68269.4|68259.4|68276.3|68266.3|68276.8|68266.8|68267.2|68257.2|584
1601023800000|2020-09-25 08:50:00|68276.4|68266.4|68279.1|68269.1|68280|68270|68268.3|68258.3|520
1601024100000|2020-09-25 08:55:00|68278.9|68268.9|68285|68275|68286|68276|68274.8|68264.8|475
1601024400000|2020-09-25 09:00:00|68285.2|68275.2|68282.5|68272.5|68286.6|68276.6|68277.8|68267.8|521
1601024700000|2020-09-25 09:05:00|68282.4|68272.4|68292.2|68282.2|68295.1|68285.1|68281.3|68271.3|485
1601025000000|2020-09-25 09:10:00|68292|68282|68289.1|68279.1|68298.3|68288.3|68284.5|68274.5|553
1601025300000|2020-09-25 09:15:00|68289.2|68279.2|68308.2|68298.2|68309.3|68299.3|68282.1|68272.1|712
1601025600000|2020-09-25 09:20:00|68307.7|68297.7|68319.1|68309.1|68322.5|68312.5|68307.5|68297.5|570
1601025900000|2020-09-25 09:25:00|68319.3|68309.3|68307.7|68297.7|68319.8|68309.8|68303.7|68293.7|487
1601026200000|2020-09-25 09:30:00|68307.9|68297.9|68319.2|68309.2|68327.9|68317.9|68307.7|68297.7|542
1601026500000|2020-09-25 09:35:00|68319.3|68309.3|68331.4|68321.4|68332.3|68322.3|68314.9|68304.9|539
1601026800000|2020-09-25 09:40:00|68331.2|68321.2|68348.9|68338.9|68354.8|68344.8|68328.3|68316.4|692
1601027100000|2020-09-25 09:45:00|68348.8|68338.8|68356.5|68346.5|68367.6|68357.6|68348.8|68338.8|677
1601027400000|2020-09-25 09:50:00|68356.7|68346.7|68351.8|68341.8|68363.6|68353.6|68347.7|68337.7|611
1601027700000|2020-09-25 09:55:00|68351.7|68341.7|68347.1|68337.1|68353.7|68343.7|68342.5|68332.5|498
1601028000000|2020-09-25 10:00:00|68347.2|68337.2|68348.1|68338.1|68352.2|68342.2|68334.8|68324.8|592
1601028300000|2020-09-25 10:05:00|68348.2|68338.2|68344.8|68334.8|68353.1|68343.1|68337.4|68327.4|495
1601028600000|2020-09-25 10:10:00|68346.1|68336.1|68340.6|68330.6|68348.1|68338.1|68336.5|68326.5|530
1601028900000|2020-09-25 10:15:00|68340.2|68330.2|68342.7|68332.7|68348.5|68338.5|68334.5|68324.5|538
1601029200000|2020-09-25 10:20:00|68342.9|68332.9|68341.2|68331.2|68349.2|68339.2|68338|68328|502
1601029500000|2020-09-25 10:25:00|68341|68331|68344.2|68334.2|68345.4|68335.4|68335.8|68325.8|456
1601029800000|2020-09-25 10:30:00|68344.3|68334.3|68327.1|68317.1|68348.6|68338.6|68324.7|68314.7|535
1601030100000|2020-09-25 10:35:00|68327.2|68317.2|68340.4|68330.4|68344.2|68334.2|68326.3|68316.3|588
1601030400000|2020-09-25 10:40:00|68340.3|68330.3|68357.1|68347.1|68357.4|68347.4|68340.3|68330.3|577
1601030700000|2020-09-25 10:45:00|68357.5|68347.5|68370.4|68360.4|68374.8|68363.7|68355.1|68345.1|503
1601031000000|2020-09-25 10:50:00|68370.5|68360.5|68400|68390|68408.2|68398.2|68363.8|68353.8|753
1601031300000|2020-09-25 10:55:00|68400.2|68390.2|68422.3|68412.3|68442.1|68423.3|68395.7|68381|819
1601031600000|2020-09-25 11:00:00|68422.2|68412.2|68446.5|68436.5|68455.7|68440.8|68412.6|68402.6|846
1601031900000|2020-09-25 11:05:00|68446.3|68436.3|68420.6|68410.6|68452.6|68442.6|68420|68410|683
1601032200000|2020-09-25 11:10:00|68420.7|68410.7|68412.6|68402.6|68426.9|68416.9|68410|68400|715
1601032500000|2020-09-25 11:15:00|68412.8|68402.8|68434.9|68424.9|68435.9|68425.9|68409.9|68399.9|756
1601032800000|2020-09-25 11:20:00|68435.2|68425.2|68414.2|68404.2|68439.1|68429.1|68401.7|68387.3|751
1601033100000|2020-09-25 11:25:00|68413.8|68403.8|68397.6|68387.6|68416.2|68404.6|68393.2|68378|733
1601033400000|2020-09-25 11:30:00|68397.5|68387.5|68396.7|68376.7|68414.5|68400.5|68391.6|68376.7|775
1601033700000|2020-09-25 11:35:00|68396.9|68376.9|68381.7|68361.7|68397.1|68385.6|68379.1|68361.6|639
1601034000000|2020-09-25 11:40:00|68381.4|68361.4|68375.1|68365.1|68384|68369.6|68371.5|68356.5|612
1601034300000|2020-09-25 11:45:00|68375.2|68365.2|68382.9|68372.9|68383.9|68373.8|68375.2|68363.9|491
1601034600000|2020-09-25 11:50:00|68382.8|68372.8|68369.1|68359.1|68384.3|68374.3|68366.8|68356.8|516
1601034900000|2020-09-25 11:55:00|68369|68359|68387.5|68367.5|68390.3|68375.3|68368.8|68358.6|617
1601035200000|2020-09-25 12:00:00|68384.4|68374.4|68378.4|68368.4|68394.4|68380.2|68369.5|68355.1|645
1601035500000|2020-09-25 12:05:00|68378.5|68368.5|68372.6|68362.6|68379.3|68369.3|68365.9|68352.9|541
1601035800000|2020-09-25 12:10:00|68372.8|68362.8|68376.7|68366.7|68384.2|68368.9|68363.1|68349.5|625
1601036100000|2020-09-25 12:15:00|68375.8|68365.8|68367.6|68357.6|68377.4|68367.4|68362.2|68348.4|621
1601036400000|2020-09-25 12:20:00|68368.4|68358.4|68372.8|68362.8|68378.8|68368.1|68365.2|68351|610
1601036700000|2020-09-25 12:25:00|68373.2|68363.2|68398.8|68378.8|68400.1|68384.5|68372.5|68362.5|541
1601037000000|2020-09-25 12:30:00|68398.9|68378.9|68391.6|68381.6|68401.6|68386|68382.8|68366.1|679
1601037300000|2020-09-25 12:35:00|68391.8|68381.8|68384.2|68374.2|68396.2|68385.5|68379.8|68364.8|618
1601037600000|2020-09-25 12:40:00|68384.1|68374.1|68378.3|68368.3|68399.1|68384.4|68373.7|68358.7|669
1601037900000|2020-09-25 12:45:00|68378.4|68368.4|68359.5|68349.5|68385|68370.8|68358.5|68348.5|595
1601038200000|2020-09-25 12:50:00|68359.6|68349.6|68357.7|68347.7|68364.6|68353.6|68353.2|68343.2|536
1601038500000|2020-09-25 12:55:00|68357.4|68347.4|68356.7|68346.7|68373.5|68358.9|68353.3|68343.3|649
1601038800000|2020-09-25 13:00:00|68357.4|68347.4|68373.3|68363.3|68383.1|68373.1|68357.1|68344.5|670
1601039100000|2020-09-25 13:05:00|68373.5|68363.5|68363.7|68353.7|68373.5|68363.5|68358.5|68348.5|658
1601039400000|2020-09-25 13:10:00|68364.2|68354.2|68371.5|68361.5|68378|68364.2|68357.6|68343.7|602
1601039700000|2020-09-25 13:15:00|68371.3|68361.3|68378.2|68368.2|68383.6|68368.9|68367.4|68356.7|664
1601040000000|2020-09-25 13:20:00|68378.4|68368.4|68376.7|68366.7|68383.5|68372.4|68372.2|68359.5|682
1601040300000|2020-09-25 13:25:00|68376.3|68366.3|68371.9|68361.9|68379.6|68369.6|68368.7|68354.8|550
1601040600000|2020-09-25 13:30:00|68371.6|68361.6|68366.7|68356.7|68378|68363.8|68361.4|68348.5|768
1601040900000|2020-09-25 13:35:00|68366.8|68356.8|68361.7|68351.7|68373.2|68359.5|68359.1|68349.1|712
1601041200000|2020-09-25 13:40:00|68362.1|68352.1|68355.6|68345.6|68362.6|68352.6|68346|68333|811
1601041500000|2020-09-25 13:45:00|68355.2|68345.2|68365.4|68355.4|68379.1|68369.1|68353.5|68341.9|786
1601041800000|2020-09-25 13:50:00|68365.6|68355.6|68376.8|68366.8|68383.6|68369.8|68363.5|68352.8|784
1601042100000|2020-09-25 13:55:00|68376.9|68366.9|68382|68372|68396.2|68386.2|68374|68363.9|830
1601042400000|2020-09-25 14:00:00|68381.7|68371.7|68396.1|68386.1|68398.7|68388.7|68380.2|68370.2|704
1601042700000|2020-09-25 14:05:00|68395.9|68385.9|68418.4|68408.4|68434|68417.6|68391.7|68381.7|867
1601043000000|2020-09-25 14:10:00|68418.7|68408.7|68419.3|68399.3|68438|68423.1|68405.3|68389.5|1007
1601043300000|2020-09-25 14:15:00|68419.5|68399.5|68390|68370|68425.9|68409.2|68385.9|68370|967
1601043600000|2020-09-25 14:20:00|68390.2|68370.2|68384.5|68374.5|68395.8|68381.1|68374.9|68356.1|840
1601043900000|2020-09-25 14:25:00|68384.4|68374.4|68389.7|68379.7|68394.1|68380.2|68374|68358.9|877
1601044200000|2020-09-25 14:30:00|68389.6|68379.6|68379|68369|68401.1|68387.1|68376.8|68362.7|843
1601044500000|2020-09-25 14:35:00|68379.5|68369.5|68382.2|68362.2|68393.9|68379.2|68376.9|68362.2|835
1601044800000|2020-09-25 14:40:00|68382.3|68362.3|68367.2|68357.2|68382.5|68367|68365.2|68345.8|863
1601045100000|2020-09-25 14:45:00|68367|68357|68368|68348|68378.3|68363.5|68362.7|68345.8|847
1601045400000|2020-09-25 14:50:00|68368.2|68348.2|68373.7|68353.7|68378.5|68363.5|68363.6|68343.6|818
1601045700000|2020-09-25 14:55:00|68373.8|68353.8|68367|68357|68388|68373.8|68362.1|68347.3|816
1601046000000|2020-09-25 15:00:00|68366.9|68356.9|68369.6|68359.6|68376.1|68361.3|68352.9|68338.2|749
1601046300000|2020-09-25 15:05:00|68369.5|68359.5|68379|68359|68380.7|68365.8|68362.8|68347.5|683
1601046600000|2020-09-25 15:10:00|68378.8|68358.8|68372.4|68362.4|68382.7|68366.5|68361.8|68346.1|666
1601046900000|2020-09-25 15:15:00|68372.3|68362.3|68364.3|68344.3|68378|68364.2|68359.2|68342|594
1601047200000|2020-09-25 15:20:00|68364.2|68344.2|68354.8|68334.8|68367.7|68352|68352.5|68332.5|647
1601047500000|2020-09-25 15:25:00|68355|68335|68351.9|68331.9|68355|68336.3|68334.5|68319.4|611
1601047800000|2020-09-25 15:30:00|68351.7|68331.7|68351.8|68331.8|68362.2|68347.3|68341.2|68327.5|696
1601048100000|2020-09-25 15:35:00|68351.9|68331.9|68359.5|68339.5|68361.3|68346|68341.4|68326.8|707
1601048400000|2020-09-25 15:40:00|68359.3|68339.3|68371.7|68361.7|68376.9|68362|68349.2|68334.9|646
1601048700000|2020-09-25 15:45:00|68371.8|68361.8|68372.1|68362.1|68383.5|68368.6|68369.4|68354.6|591
1601049000000|2020-09-25 15:50:00|68372.2|68362.2|68360.9|68340.9|68380.4|68364.9|68347.3|68332.2|631
1601049300000|2020-09-25 15:55:00|68361|68341|68364.6|68344.6|68365.6|68350.3|68351.3|68334.1|632
1601049600000|2020-09-25 16:00:00|68364.5|68344.5|68359.4|68349.4|68366.1|68352.9|68352.2|68338.7|625
1601049900000|2020-09-25 16:05:00|68359.5|68349.5|68355.5|68345.5|68363.4|68351.4|68351.4|68338.2|573
1601050200000|2020-09-25 16:10:00|68355.7|68345.7|68345.1|68325.1|68361.1|68346.8|68339|68323.7|590
1601050500000|2020-09-25 16:15:00|68345.2|68325.2|68344|68334|68358.3|68344.2|68338.4|68324.4|547
1601050800000|2020-09-25 16:20:00|68343.6|68333.6|68342.7|68332.7|68354.3|68339.6|68341.7|68328.4|543
1601051100000|2020-09-25 16:25:00|68342.3|68332.3|68361.2|68351.2|68368.1|68354.1|68342.3|68331|490
1601051400000|2020-09-25 16:30:00|68361.1|68351.1|68358.2|68348.2|68367.7|68353.5|68357.4|68342.5|540
1601051700000|2020-09-25 16:35:00|68358.1|68348.1|68334.6|68324.6|68368|68353.4|68321.2|68303.4|676
1601052000000|2020-09-25 16:40:00|68334.5|68324.5|68334.1|68324.1|68340.3|68324.5|68325|68310.1|560
1601052300000|2020-09-25 16:45:00|68333.5|68323.5|68336.4|68326.4|68338.3|68327.2|68330.5|68316.2|541
1601052600000|2020-09-25 16:50:00|68336.7|68326.7|68322.3|68312.3|68336.8|68326.8|68320.4|68305.3|499
1601052900000|2020-09-25 16:55:00|68322.2|68312.2|68332.3|68322.3|68337|68322.8|68321.9|68309.1|436
1601053200000|2020-09-25 17:00:00|68331.9|68321.9|68322.9|68312.9|68344.8|68330|68321.7|68311.7|671
1601053500000|2020-09-25 17:05:00|68322.8|68312.8|68331.7|68321.7|68333.5|68323.4|68319.7|68309.7|535
1601053800000|2020-09-25 17:10:00|68331.6|68321.6|68329.4|68319.4|68333.8|68321.8|68326.8|68312.9|458
1601054100000|2020-09-25 17:15:00|68329.5|68319.5|68328.8|68318.8|68338.1|68323.3|68327.5|68313.1|429
1601054400000|2020-09-25 17:20:00|68328.5|68318.5|68331.9|68321.9|68337.8|68322.4|68327|68312.2|462
1601054700000|2020-09-25 17:25:00|68331.5|68321.5|68339.4|68329.4|68346.6|68331.8|68331.4|68317.5|546
1601055000000|2020-09-25 17:30:00|68339.5|68329.5|68339.3|68329.3|68341.4|68331.4|68332.8|68320.9|543
1601055300000|2020-09-25 17:35:00|68339.5|68329.5|68340.5|68330.5|68346.1|68332.9|68339.4|68325.9|447
1601055600000|2020-09-25 17:40:00|68340.2|68330.2|68331.6|68321.6|68340.4|68330.4|68328.9|68315.5|434
1601055900000|2020-09-25 17:45:00|68331.7|68321.7|68332|68322|68337.6|68323.9|68323.3|68313.3|564
1601056200000|2020-09-25 17:50:00|68331.9|68321.9|68308|68298|68343.4|68331.5|68306.3|68291.6|558
1601056500000|2020-09-25 17:55:00|68308.1|68298.1|68293.2|68283.2|68319.6|68305|68288.2|68276|600
1601056800000|2020-09-25 18:00:00|68293.1|68283.1|68285.5|68275.5|68299.3|68284.5|68280.8|68270.8|610
1601057100000|2020-09-25 18:05:00|68285.4|68275.4|68287.8|68277.8|68295.7|68281.5|68285.3|68271.7|524
1601057400000|2020-09-25 18:10:00|68287.5|68277.5|68282.9|68272.9|68294|68280.2|68281.1|68271.1|359
1601057700000|2020-09-25 18:15:00|68282.8|68272.8|68286.8|68276.8|68288.3|68278.3|68276.3|68266.3|498
1601058000000|2020-09-25 18:20:00|68286.6|68276.6|68289.3|68279.3|68294.3|68282|68282.7|68272.4|446
1601058300000|2020-09-25 18:25:00|68289.1|68279.1|68287.9|68277.9|68291.8|68281.8|68285.3|68275.3|481
1601058600000|2020-09-25 18:30:00|68287.7|68277.7|68289.8|68279.8|68291.6|68281.6|68287.1|68277.1|427
1601058900000|2020-09-25 18:35:00|68289.7|68279.7|68298.8|68288.8|68298.8|68288.8|68288|68278|330
1601059200000|2020-09-25 18:40:00|68298.7|68288.7|68307.4|68297.4|68308.4|68298.4|68298.7|68288.7|433
1601059500000|2020-09-25 18:45:00|68307.5|68297.5|68310.9|68300.9|68311.3|68301.3|68303.6|68290.8|446
1601059800000|2020-09-25 18:50:00|68311|68301|68302.9|68282.9|68311.7|68301.1|68296.5|68281|536
1601060100000|2020-09-25 18:55:00|68302.8|68282.8|68309.5|68299.5|68313.9|68299.5|68296.9|68282.7|606
1601060400000|2020-09-25 19:00:00|68309.1|68299.1|68298.4|68278.4|68313.2|68299.6|68293.2|68275.1|529
1601060700000|2020-09-25 19:05:00|68298.3|68278.3|68291.4|68271.4|68299.2|68283.7|68284.5|68268.6|508
1601061000000|2020-09-25 19:10:00|68292.6|68272.6|68277.8|68267.8|68292.8|68272.8|68276.4|68261.3|497
1601061300000|2020-09-25 19:15:00|68277.2|68267.2|68262.4|68242.4|68284|68267.7|68259.4|68241.9|490
1601061600000|2020-09-25 19:20:00|68261.9|68241.9|68266.5|68246.5|68270.1|68254.9|68252.6|68235.8|542
1601061900000|2020-09-25 19:25:00|68266.4|68246.4|68262.6|68242.6|68267.4|68250.8|68251.6|68237.8|537
1601062200000|2020-09-25 19:30:00|68262.7|68242.7|68268.6|68248.6|68269.1|68254.5|68252.4|68238|559
1601062500000|2020-09-25 19:35:00|68268.7|68248.7|68255.5|68245.5|68270.8|68255.2|68251.8|68236.9|516
1601062800000|2020-09-25 19:40:00|68255.6|68245.6|68254|68234|68262.9|68248.3|68250.9|68233.4|352
1601063100000|2020-09-25 19:45:00|68254.1|68234.1|68259.4|68239.4|68260.2|68244.9|68245.9|68230.8|415
1601063400000|2020-09-25 19:50:00|68261|68241|68258.5|68238.5|68261.1|68245.9|68251.9|68234.9|519
1601063700000|2020-09-25 19:55:00|68258.8|68238.8|68255.1|68235.1|68261|68244.5|68247.4|68232.9|390
1601064000000|2020-09-25 20:00:00|68255.2|68235.2|68258.8|68238.8|68260.2|68241.8|68250.3|68235.2|252
1601064300000|2020-09-25 20:05:00|68258.9|68238.9|68253.1|68233.1|68259.3|68239.3|68249.6|68229.6|224
1601064600000|2020-09-25 20:10:00|68253.2|68233.2|68248.6|68228.6|68256.5|68236.5|68243.5|68226.2|211
1601064900000|2020-09-25 20:15:00|68249|68229|68249|68229|68250.2|68230.2|68246.7|68226.7|198
1601065200000|2020-09-25 20:20:00|68249.1|68229.1|68248.9|68228.9|68249.8|68229.8|68248.5|68228.5|83
1601065500000|2020-09-25 20:25:00|68249|68229|68248.8|68228.8|68249.6|68229.6|68248.2|68228.2|85
1601065800000|2020-09-25 20:30:00|68249.1|68229.1|68248.5|68228.5|68250.7|68230.7|68247.2|68227.2|144
1601066100000|2020-09-25 20:35:00|68248.6|68228.6|68248|68228|68249.2|68229.2|68246.9|68226.9|138
1601066400000|2020-09-25 20:40:00|68248.7|68228.7|68244.4|68224.4|68249.1|68229.1|68242.2|68222.2|214
1601066700000|2020-09-25 20:45:00|68244.2|68224.2|68246.7|68226.7|68247.2|68227.2|68243.3|68223.3|202
1601067000000|2020-09-25 20:50:00|68245.7|68225.7|68242|68222|68246.9|68226.9|68238.5|68218.5|265
1601067300000|2020-09-25 20:55:00|68241.9|68221.9|68243|68223|68244.3|68224.3|68238.8|68218.8|178
1601236800000|2020-09-27 20:00:00|68376.8|68238.8|68376.6|68238.6|68376.9|68238.9|68344.4|68206.4|10
1601237100000|2020-09-27 20:05:00|68376.8|68238.8|68376.8|68238.8|68376.9|68238.9|68376.6|68238.6|13
1601237400000|2020-09-27 20:10:00|68376.9|68238.9|68376.8|68238.8|68376.9|68238.9|68376.6|68238.6|11
1601237700000|2020-09-27 20:15:00|68376.9|68238.9|68374.7|68236.7|68376.9|68238.9|68372.9|68234.9|13
1601238000000|2020-09-27 20:20:00|68374.5|68236.5|68374.7|68236.7|68374.7|68236.7|68370.7|68232.7|10
1601238300000|2020-09-27 20:25:00|68374.5|68236.5|68374.7|68236.7|68374.7|68236.7|68370.7|68232.7|11
1601238600000|2020-09-27 20:30:00|68370.7|68232.7|68374.7|68236.7|68374.7|68236.7|68370.7|68232.7|10
1601238900000|2020-09-27 20:35:00|68374.5|68236.5|68374.7|68236.7|68374.7|68236.7|68370.7|68232.7|14
1601239200000|2020-09-27 20:40:00|68370.7|68232.7|68374.7|68236.7|68374.7|68236.7|68370.7|68232.7|15
1601239500000|2020-09-27 20:45:00|68370.7|68232.7|68377.9|68239.9|68377.9|68239.9|68370.7|68232.7|20
1601239800000|2020-09-27 20:50:00|68374.5|68236.5|68375|68237|68377.9|68239.9|68370.7|68232.7|14
1601240100000|2020-09-27 20:55:00|68376.2|68238.2|68378.8|68240.8|68378.8|68240.8|68372.3|68234.3|17
1601240400000|2020-09-27 21:00:00|68374.7|68236.7|68373.5|68235.5|68378.1|68240.1|68346.3|68208.3|54
1601240700000|2020-09-27 21:05:00|68372|68234|68336.3|68198.3|68376.6|68238.6|68306.6|68168.6|56
1601241000000|2020-09-27 21:10:00|68341.1|68203.1|68363.5|68225.5|68367.7|68229.7|68335.4|68197.4|30
1601241300000|2020-09-27 21:15:00|68338.4|68200.4|68364.8|68233.8|68374.7|68240.2|68338.4|68200.4|98
1601241600000|2020-09-27 21:20:00|68360.5|68229.5|68364.1|68233.1|68372.1|68241.1|68360.5|68229.5|71
1601241900000|2020-09-27 21:25:00|68367.3|68236.3|68368.9|68237.9|68372.1|68241.1|68355|68224|105
1601242200000|2020-09-27 21:30:00|68363.6|68232.6|68366.8|68235.8|68377.1|68251.5|68333.7|68202.7|242
1601242500000|2020-09-27 21:35:00|68371.5|68242.4|68337|68206|68373.6|68245.4|68330.7|68199.7|235
1601242800000|2020-09-27 21:40:00|68353.1|68222.1|68354.7|68223.7|68365.7|68248.6|68331.7|68200.7|211
1601243100000|2020-09-27 21:45:00|68353.7|68222.7|68340.3|68209.3|68370.8|68246|68330.7|68199.7|243
1601243400000|2020-09-27 21:50:00|68347.3|68216.3|68365.3|68234.3|68372.4|68246.7|68329.9|68198.9|204
1601243700000|2020-09-27 21:55:00|68366.9|68236.7|68366.9|68235.9|68371.1|68248|68343.3|68212.3|182
1601244000000|2020-09-27 22:00:00|68369.4|68238.4|68344.9|68213.9|68373|68242|68336.3|68205.3|286
1601244300000|2020-09-27 22:05:00|68346.2|68215.2|68342.7|68211.7|68357.5|68230.9|68333.3|68202.3|194
1601244600000|2020-09-27 22:10:00|68344.9|68213.9|68341.7|68218.8|68352.8|68253.7|68310.1|68204.7|528
1601244900000|2020-09-27 22:15:00|68339.7|68220.4|68300.5|68249|68342|68252.5|68297|68207.6|414
1601245200000|2020-09-27 22:20:00|68303.2|68246.9|68296.6|68256.7|68340.4|68267.1|68284.9|68207.6|407
1601245500000|2020-09-27 22:25:00|68307.4|68249|68316.5|68258.7|68341|68264.1|68284.1|68210|401
1601245800000|2020-09-27 22:30:00|68339.6|68235.3|68335.1|68241.8|68351.2|68270.3|68305.4|68223.4|424
1601246100000|2020-09-27 22:35:00|68327.4|68252|68323.3|68255.7|68353.1|68271.3|68300|68209.6|593
1601246400000|2020-09-27 22:40:00|68323.6|68255.5|68310.9|68268.1|68338.2|68280.5|68300.5|68241.3|661
1601246700000|2020-09-27 22:45:00|68309.6|68264|68317.2|68249.9|68337.4|68282.8|68302.8|68240.5|758
1601247000000|2020-09-27 22:50:00|68324.1|68244.9|68320.2|68266|68330.9|68273.7|68303.2|68242.4|960
1601247300000|2020-09-27 22:55:00|68314.3|68267.1|68316.6|68259.2|68360.7|68272.8|68307|68229.7|1034
1601247600000|2020-09-27 23:00:00|68315.3|68259|68309.9|68270.2|68328.5|68281.4|68301.1|68239.1|1075
1601247900000|2020-09-27 23:05:00|68309.7|68270.5|68308.9|68264.2|68323.8|68283.4|68297|68250.2|316
1601248200000|2020-09-27 23:10:00|68308.2|68268.7|68310.7|68268.4|68315.3|68283.4|68293.4|68248|344
1601248500000|2020-09-27 23:15:00|68311.4|68269|68304|68268.2|68319.3|68284.9|68295.5|68254.9|352
1601248800000|2020-09-27 23:20:00|68303.9|68268.4|68292.4|68246.3|68343|68288.4|68287.1|68221.3|573
1601249100000|2020-09-27 23:25:00|68292.9|68248.6|68290.3|68251.1|68298.2|68259.4|68286.7|68242.9|375
1601249400000|2020-09-27 23:30:00|68290|68250.8|68291.6|68271.6|68338.5|68274.6|68285.5|68238.6|543
1601249700000|2020-09-27 23:35:00|68292.5|68272.5|68287|68267|68297.5|68277.5|68282.9|68257.4|512
1601250000000|2020-09-27 23:40:00|68287.9|68267.9|68281.8|68261.8|68289.1|68269.1|68280.3|68260.3|404
1601250300000|2020-09-27 23:45:00|68281.6|68261.6|68279.7|68259.7|68283.2|68263.2|68278.4|68258.4|208
1601250600000|2020-09-27 23:50:00|68279.6|68259.6|68269.5|68249.5|68285.8|68265.8|68265.4|68245.4|489
1601250900000|2020-09-27 23:55:00|68269.4|68249.4|68268|68248|68271.2|68251.2|68265.8|68245.8|428
1601251200000|2020-09-28 00:00:00|68268.3|68248.3|68282.1|68262.1|68289.1|68269.1|68266.2|68246.2|667
1601251500000|2020-09-28 00:05:00|68283.7|68263.7|68277.7|68257.7|68288.1|68268.1|68276|68256|609
1601251800000|2020-09-28 00:10:00|68278.2|68258.2|68281.4|68261.4|68302.7|68282.7|68268.9|68248.9|806
1601252100000|2020-09-28 00:15:00|68280.7|68260.7|68284.1|68264.1|68295.5|68275.5|68277.5|68257.5|809
1601252400000|2020-09-28 00:20:00|68284|68264|68268.3|68248.3|68291.9|68271.9|68267.3|68247.3|774
1601252700000|2020-09-28 00:25:00|68268.2|68248.2|68261.5|68241.5|68268.9|68248.9|68258.9|68238.9|599
1601253000000|2020-09-28 00:30:00|68261.6|68241.6|68270.3|68250.3|68272.1|68254.1|68251.9|68236.6|543
1601253300000|2020-09-28 00:35:00|68270.5|68250.5|68276.2|68256.2|68282.8|68263.8|68269.4|68249.4|629
1601253600000|2020-09-28 00:40:00|68276.4|68256.4|68274.9|68254.9|68281.8|68262.8|68267.4|68252.1|623
1601253900000|2020-09-28 00:45:00|68275|68255|68283|68263|68285|68269.4|68267.8|68254.2|481
1601254200000|2020-09-28 00:50:00|68282.9|68262.9|68292.6|68272.6|68297.9|68277.9|68272.1|68256.6|609
1601254500000|2020-09-28 00:55:00|68292.5|68272.5|68296.2|68286.2|68302.2|68286.4|68281.7|68265.7|588
1601254800000|2020-09-28 01:00:00|68295.9|68285.9|68296.4|68286.4|68305.1|68289|68284.8|68269.5|714
1601255100000|2020-09-28 01:05:00|68296.5|68286.5|68275.9|68265.9|68299.8|68287.9|68275.4|68261.1|641
1601255400000|2020-09-28 01:10:00|68276.2|68266.2|68297.8|68277.8|68298.2|68283.2|68271.5|68257.4|585
1601255700000|2020-09-28 01:15:00|68296.9|68276.9|68271.6|68251.6|68296.9|68282.4|68270.2|68250.2|609
1601256000000|2020-09-28 01:20:00|68271.3|68251.3|68251.4|68241.4|68272.7|68256.7|68236.9|68220.1|705
1601256300000|2020-09-28 01:25:00|68251.5|68241.5|68228.1|68208.1|68258.2|68248.2|68221.8|68208|751
1601256600000|2020-09-28 01:30:00|68227.9|68207.9|68227.7|68217.7|68232.3|68218.1|68201.8|68183.2|848
1601256900000|2020-09-28 01:35:00|68227|68217|68235.3|68225.3|68242.1|68230.7|68218.9|68206.5|691
1601257200000|2020-09-28 01:40:00|68235.2|68225.2|68238|68228|68251.2|68241.2|68234.8|68224.8|700
1601257500000|2020-09-28 01:45:00|68237.8|68227.8|68250|68240|68264.5|68251.2|68232|68222|654
1601257800000|2020-09-28 01:50:00|68250.1|68240.1|68228.5|68218.5|68250.2|68240.2|68223.2|68209.9|709
1601258100000|2020-09-28 01:55:00|68228.3|68218.3|68269.7|68259.7|68273.5|68260.2|68222.6|68212.6|711
1601258400000|2020-09-28 02:00:00|68273.2|68263.2|68265|68255|68274.2|68263.9|68246.6|68233.3|737
1601258700000|2020-09-28 02:05:00|68264.8|68254.8|68273.3|68263.3|68273.7|68263.7|68259.1|68249.1|605
1601259000000|2020-09-28 02:10:00|68273.7|68263.7|68258.7|68248.7|68273.7|68263.7|68257.8|68247.8|602
1601259300000|2020-09-28 02:15:00|68258.9|68248.9|68261|68251|68264.8|68254.8|68257.1|68247.1|440
1601259600000|2020-09-28 02:20:00|68260.9|68250.9|68249.6|68239.6|68261.1|68251.1|68233.6|68223.6|597
1601259900000|2020-09-28 02:25:00|68249.4|68239.4|68256.8|68246.8|68258.7|68248.7|68245.6|68235.6|628
1601260200000|2020-09-28 02:30:00|68257|68247|68261.3|68251.3|68267.1|68257.1|68256|68246|584
1601260500000|2020-09-28 02:35:00|68261.1|68251.1|68272.7|68262.7|68272.7|68262.7|68260.5|68250.5|611
1601260800000|2020-09-28 02:40:00|68272.4|68262.4|68263.4|68253.4|68274.3|68264.3|68262.7|68252.7|542
1601261100000|2020-09-28 02:45:00|68263.3|68253.3|68256|68246|68264.1|68254.1|68255.2|68245.2|466
1601261400000|2020-09-28 02:50:00|68255.9|68245.9|68257|68247|68266|68256|68255.3|68245.3|514
1601261700000|2020-09-28 02:55:00|68256.9|68246.9|68272.9|68262.9|68273.2|68263.2|68250.6|68240.6|628
1601262000000|2020-09-28 03:00:00|68272.7|68262.7|68271.1|68261.1|68279.5|68269.5|68266.8|68256.8|655
1601262300000|2020-09-28 03:05:00|68271.4|68261.4|68262.7|68252.7|68275.1|68265.1|68260.8|68250.8|531
1601262600000|2020-09-28 03:10:00|68262.8|68252.8|68264.5|68254.5|68269.3|68259.3|68259.9|68249.9|583
1601262900000|2020-09-28 03:15:00|68264.6|68254.6|68263.2|68253.2|68273.4|68263.4|68260.7|68250.7|513
1601263200000|2020-09-28 03:20:00|68263.1|68253.1|68272.8|68262.8|68280.8|68270.8|68260.5|68250.5|595
1601263500000|2020-09-28 03:25:00|68272.9|68262.9|68274.1|68264.1|68276.6|68266.6|68264.8|68254.8|495
1601263800000|2020-09-28 03:30:00|68274|68264|68278.5|68268.5|68282.5|68272.5|68273.4|68263.4|470
1601264100000|2020-09-28 03:35:00|68279|68269|68274.7|68264.7|68279.8|68269.8|68270.8|68260.8|452
1601264400000|2020-09-28 03:40:00|68274.8|68264.8|68276.1|68266.1|68278.3|68268.3|68270.2|68260.2|417
1601264700000|2020-09-28 03:45:00|68276|68266|68273.9|68263.9|68277.3|68267.3|68271.3|68261.3|301
1601265000000|2020-09-28 03:50:00|68273.7|68263.7|68275.8|68265.8|68276.6|68266.6|68271.2|68261.2|320
1601265300000|2020-09-28 03:55:00|68275.7|68265.7|68276.6|68266.6|68277.5|68267.5|68271.4|68261.4|368
1601265600000|2020-09-28 04:00:00|68276.7|68266.7|68268.8|68258.8|68276.7|68266.7|68267.6|68257.6|297
1601265900000|2020-09-28 04:05:00|68269|68259|68279.9|68269.9|68280.5|68270.5|68269|68259|381
1601266200000|2020-09-28 04:10:00|68279.8|68269.8|68275.7|68265.7|68280.1|68270.1|68273.8|68263.8|262
1601266500000|2020-09-28 04:15:00|68276.5|68266.5|68278.4|68268.4|68278.6|68268.6|68275.5|68265.5|300
1601266800000|2020-09-28 04:20:00|68278.3|68268.3|68277.9|68267.9|68278.9|68268.9|68273.6|68263.6|316
1601267100000|2020-09-28 04:25:00|68278|68268|68277.9|68267.9|68278.3|68268.3|68275|68265|229
1601267400000|2020-09-28 04:30:00|68278.1|68268.1|68286.6|68276.6|68291.4|68281.4|68278|68268|420
1601267700000|2020-09-28 04:35:00|68286.5|68276.5|68290.4|68280.4|68291.9|68281.9|68286.5|68276.5|325
1601268000000|2020-09-28 04:40:00|68290.1|68280.1|68290.5|68280.5|68295.1|68285.1|68288.7|68278.7|316
1601268300000|2020-09-28 04:45:00|68290.8|68280.8|68295|68285|68295.6|68285.6|68283.6|68273.6|351
1601268600000|2020-09-28 04:50:00|68294.9|68284.9|68299.7|68289.7|68305.6|68295.6|68294.9|68284.9|435
1601268900000|2020-09-28 04:55:00|68299.9|68289.9|68305.3|68295.3|68309.3|68299.3|68298.8|68288.8|467
1601269200000|2020-09-28 05:00:00|68305.7|68295.7|68304.3|68294.3|68307|68297|68299.5|68289.5|443
1601269500000|2020-09-28 05:05:00|68304.2|68294.2|68299.9|68289.9|68304.5|68294.5|68299.6|68289.6|355
1601269800000|2020-09-28 05:10:00|68299.8|68289.8|68301.2|68291.2|68305.4|68295.4|68296.1|68286.1|368
1601270100000|2020-09-28 05:15:00|68301.1|68291.1|68307.3|68297.3|68307.5|68297.5|68299.2|68289.2|353
1601270400000|2020-09-28 05:20:00|68307.2|68297.2|68311.5|68301.5|68312.4|68302.4|68305.5|68295.5|401
1601270700000|2020-09-28 05:25:00|68311.4|68301.4|68310.6|68300.6|68313.4|68303.4|68308.1|68298.1|396
1601271000000|2020-09-28 05:30:00|68310.7|68300.7|68304.9|68294.9|68310.7|68300.7|68303.1|68293.1|399
1601271300000|2020-09-28 05:35:00|68304.8|68294.8|68329.1|68319.1|68339.1|68329.1|68304.8|68294.8|643
1601271600000|2020-09-28 05:40:00|68329|68319|68333.9|68323.9|68337.1|68327.1|68328.3|68318.3|445
1601271900000|2020-09-28 05:45:00|68333.8|68323.8|68333.4|68323.4|68340.3|68330.3|68332.6|68322.6|484
1601272200000|2020-09-28 05:50:00|68333.6|68323.6|68348.5|68338.5|68349.2|68339.2|68328.9|68318.9|538
1601272500000|2020-09-28 05:55:00|68348.6|68338.6|68346.6|68336.6|68349.8|68339.8|68343|68333|563
1601272800000|2020-09-28 06:00:00|68346.5|68336.5|68345.6|68335.6|68352.1|68342.1|68342.3|68332.3|576
1601273100000|2020-09-28 06:05:00|68345.4|68335.4|68340.1|68330.1|68345.5|68335.5|68337.3|68327.3|478
1601273400000|2020-09-28 06:10:00|68340|68330|68334.1|68324.1|68344.3|68334.3|68333.1|68323.1|451
1601273700000|2020-09-28 06:15:00|68333.9|68323.9|68324.9|68314.9|68335.2|68325.2|68322.1|68312.1|549
1601274000000|2020-09-28 06:20:00|68323.8|68313.8|68322.2|68312.2|68325.7|68315.7|68318.5|68308.5|410
1601274300000|2020-09-28 06:25:00|68322.3|68312.3|68313.2|68303.2|68324.1|68314.1|68307.7|68297.7|568
1601274600000|2020-09-28 06:30:00|68313.3|68303.3|68322.3|68312.3|68325.1|68315.1|68313.2|68303.2|497
1601274900000|2020-09-28 06:35:00|68322.4|68312.4|68316.9|68306.9|68324.2|68314.2|68310.7|68300.7|523
1601275200000|2020-09-28 06:40:00|68316.6|68306.6|68307.9|68297.9|68323.7|68313.7|68306.7|68296.7|477
1601275500000|2020-09-28 06:45:00|68308.4|68298.4|68296.6|68286.6|68310.4|68300.4|68295.2|68285.2|541
1601275800000|2020-09-28 06:50:00|68296.7|68286.7|68290.1|68280.1|68298.9|68288.9|68285.7|68275.7|596
1601276100000|2020-09-28 06:55:00|68289.9|68279.9|68300.9|68290.9|68306.8|68296.8|68289.9|68279.9|638
1601276400000|2020-09-28 07:00:00|68301|68291|68315.1|68305.1|68319.1|68309.1|68295.7|68285.7|699
1601276700000|2020-09-28 07:05:00|68315|68305|68324.5|68314.5|68326.4|68316.4|68306.6|68296.6|686
1601277000000|2020-09-28 07:10:00|68324.6|68314.6|68313.5|68303.5|68324.6|68314.6|68307.3|68297.3|618
1601277300000|2020-09-28 07:15:00|68313.8|68303.8|68312.3|68302.3|68319.3|68309.3|68302.4|68292.4|685
1601277600000|2020-09-28 07:20:00|68312.5|68302.5|68319.2|68309.2|68321.9|68311.9|68307.9|68297.9|523
1601277900000|2020-09-28 07:25:00|68319.1|68309.1|68316.1|68306.1|68323.1|68313.1|68306|68296|581
1601278200000|2020-09-28 07:30:00|68315.7|68305.7|68312.5|68302.5|68321.8|68311.8|68311.1|68301.1|483
1601278500000|2020-09-28 07:35:00|68312.3|68302.3|68319.6|68309.6|68320.7|68310.7|68309.6|68299.6|537
1601278800000|2020-09-28 07:40:00|68318.9|68308.9|68324.2|68314.2|68331.3|68321.3|68316.3|68306.3|593
1601279100000|2020-09-28 07:45:00|68324.4|68314.4|68324.2|68314.2|68328.2|68318.2|68313.7|68303.7|512
1601279400000|2020-09-28 07:50:00|68324.1|68314.1|68316.2|68306.2|68324.8|68314.8|68315.7|68305.7|517
1601279700000|2020-09-28 07:55:00|68316.1|68306.1|68325.8|68315.8|68325.9|68315.9|68314.6|68304.6|511
1601280000000|2020-09-28 08:00:00|68326|68316|68327.8|68317.8|68331.9|68321.9|68323.3|68313.3|536
1601280300000|2020-09-28 08:05:00|68327.9|68317.9|68328.3|68318.3|68329.4|68319.4|68321.2|68311.2|621
1601280600000|2020-09-28 08:10:00|68328.5|68318.5|68335.8|68325.8|68339.9|68327|68324.3|68314.3|545
1601280900000|2020-09-28 08:15:00|68335.7|68325.7|68312.5|68302.5|68336|68326|68312.5|68301.5|523
1601281200000|2020-09-28 08:20:00|68311.2|68301.2|68297.1|68287.1|68317|68302.4|68296.7|68286.7|668
1601281500000|2020-09-28 08:25:00|68297.3|68287.3|68272.3|68262.3|68297.8|68287.8|68268.4|68258.4|744
1601281800000|2020-09-28 08:30:00|68272.5|68262.5|68250.4|68240.4|68276.5|68266.5|68246.9|68236.9|702
1601282100000|2020-09-28 08:35:00|68250.3|68240.3|68238.9|68228.9|68253.8|68243.8|68238.8|68228.8|620
1601282400000|2020-09-28 08:40:00|68239.2|68229.2|68224.8|68214.8|68241.8|68231.8|68223|68213|698
1601282700000|2020-09-28 08:45:00|68224.7|68214.7|68218.5|68208.5|68232.3|68222.3|68212.4|68202.4|607
1601283000000|2020-09-28 08:50:00|68218.2|68208.2|68229|68219|68230.2|68220.2|68216.3|68206.3|665
1601283300000|2020-09-28 08:55:00|68228.9|68218.9|68252.1|68242.1|68253.5|68243.5|68227.5|68217.5|653
1601283600000|2020-09-28 09:00:00|68252.3|68242.3|68258.6|68248.6|68266.4|68256.4|68251.3|68241.3|602
1601283900000|2020-09-28 09:05:00|68258.5|68248.5|68244.6|68234.6|68258.7|68248.7|68243.3|68233.3|472
1601284200000|2020-09-28 09:10:00|68244.8|68234.8|68231.5|68221.5|68246.7|68236.7|68229.8|68216.7|423
1601284500000|2020-09-28 09:15:00|68231.9|68221.9|68248.8|68238.8|68249.9|68239.9|68230.4|68220.4|529
1601284800000|2020-09-28 09:20:00|68248.2|68238.2|68239.8|68229.8|68250.5|68240.5|68237|68227|381
1601285100000|2020-09-28 09:25:00|68239.7|68229.7|68234.7|68224.7|68243|68233|68234.2|68224.2|449
1601285400000|2020-09-28 09:30:00|68234.6|68224.6|68230.2|68220.2|68239.8|68229.8|68226.7|68216.7|557
1601285700000|2020-09-28 09:35:00|68229.6|68219.6|68234.2|68224.2|68234.9|68224.9|68228.7|68218.7|451
1601286000000|2020-09-28 09:40:00|68234.3|68224.3|68243.7|68233.7|68244.8|68234.8|68224.9|68214.9|531
1601286300000|2020-09-28 09:45:00|68243.4|68233.4|68242.6|68232.6|68245.8|68235.8|68234.2|68224.2|413
1601286600000|2020-09-28 09:50:00|68242.7|68232.7|68231.2|68221.2|68247|68237|68230.8|68220.8|386
1601286900000|2020-09-28 09:55:00|68231.1|68221.1|68239|68229|68251.1|68241.1|68221.7|68211.7|594
1601287200000|2020-09-28 10:00:00|68238.5|68228.5|68231.2|68221.2|68255.8|68242.9|68230.9|68216.7|592
1601287500000|2020-09-28 10:05:00|68231.1|68221.1|68201.4|68191.4|68236.6|68222|68201.2|68186|556
1601287800000|2020-09-28 10:10:00|68201.5|68191.5|68173.2|68153.2|68207.3|68192.5|68166.8|68149.4|739
1601288100000|2020-09-28 10:15:00|68173.1|68153.1|68159.7|68149.7|68173.4|68158|68159.4|68149.4|575
1601288400000|2020-09-28 10:20:00|68159.4|68149.4|68160.6|68150.6|68168|68158|68157|68147|660
1601288700000|2020-09-28 10:25:00|68160.7|68150.7|68168.3|68158.3|68170.6|68160.6|68156.4|68146.4|481
1601289000000|2020-09-28 10:30:00|68168.4|68158.4|68169.5|68159.5|68177.6|68167.6|68166.6|68156.6|521
1601289300000|2020-09-28 10:35:00|68169.3|68159.3|68173|68163|68173.2|68163.2|68164.6|68154.6|421
1601289600000|2020-09-28 10:40:00|68173.1|68163.1|68175.8|68165.8|68180.6|68166.7|68164|68154|428
1601289900000|2020-09-28 10:45:00|68175.5|68165.5|68172|68162|68189|68175.4|68171.8|68161.8|475
1601290200000|2020-09-28 10:50:00|68177.2|68157.2|68163.7|68153.7|68177.5|68162.3|68163.4|68153.4|468
1601290500000|2020-09-28 10:55:00|68163.6|68153.6|68166.3|68156.3|68169.1|68159.1|68163.5|68153.5|397
1601290800000|2020-09-28 11:00:00|68166.5|68156.5|68172.8|68162.8|68173.9|68163.9|68163.7|68153.7|540
1601291100000|2020-09-28 11:05:00|68173.2|68163.2|68172.4|68162.4|68178.1|68167.3|68171|68157.7|540
1601291400000|2020-09-28 11:10:00|68172.7|68162.7|68166|68156|68176.5|68166.5|68164.2|68154.2|556
1601291700000|2020-09-28 11:15:00|68166.2|68156.2|68177|68167|68183.1|68169.1|68166.1|68151|478
1601292000000|2020-09-28 11:20:00|68176.9|68166.9|68181.3|68171.3|68184.3|68174.3|68174.6|68160.5|405
1601292300000|2020-09-28 11:25:00|68181.2|68171.2|68180.5|68170.5|68186.3|68172.7|68177.5|68165.9|443
1601292600000|2020-09-28 11:30:00|68180.4|68170.4|68177.7|68167.7|68184.1|68174.1|68175.7|68165.7|436
1601292900000|2020-09-28 11:35:00|68177.6|68167.6|68178.2|68168.2|68179.8|68169.8|68168.6|68154.5|602
1601293200000|2020-09-28 11:40:00|68178.4|68168.4|68168.8|68158.8|68179.3|68169.3|68168.4|68158.4|457
1601293500000|2020-09-28 11:45:00|68168.9|68158.9|68183.1|68173.1|68187.8|68173.2|68168.5|68158.5|530
1601293800000|2020-09-28 11:50:00|68183.2|68173.2|68179.9|68169.9|68186.1|68176.1|68174.7|68164.7|479
1601294100000|2020-09-28 11:55:00|68179.7|68169.7|68179|68169|68185.5|68175.5|68177.1|68167.1|444
1601294400000|2020-09-28 12:00:00|68179.3|68169.3|68194.5|68184.5|68194.9|68184.9|68174.8|68164.8|635
1601294700000|2020-09-28 12:05:00|68194.2|68184.2|68212.1|68202.1|68220.2|68204.5|68187.6|68177.6|634
1601295000000|2020-09-28 12:10:00|68212|68202|68204.9|68194.9|68222.4|68212.4|68204.4|68194.4|583
1601295300000|2020-09-28 12:15:00|68205|68195|68212|68202|68213.1|68203.1|68196.7|68183.7|570
1601295600000|2020-09-28 12:20:00|68212.2|68202.2|68201|68191|68213.9|68203.9|68186.8|68166.8|521
1601295900000|2020-09-28 12:25:00|68200.8|68190.8|68200.3|68190.3|68208.1|68198.1|68196.2|68186.2|687
1601296200000|2020-09-28 12:30:00|68200.6|68190.6|68184.8|68174.8|68201.3|68191.3|68184.6|68174.6|644
1601296500000|2020-09-28 12:35:00|68185|68175|68187.9|68177.9|68188.4|68178.4|68179.7|68169.7|602
1601296800000|2020-09-28 12:40:00|68187.8|68177.8|68185.8|68175.8|68192.2|68182.2|68182|68172|580
1601297100000|2020-09-28 12:45:00|68185.9|68175.9|68184.4|68174.4|68195.9|68185.9|68182.3|68172.3|564
1601297400000|2020-09-28 12:50:00|68184.3|68174.3|68195.7|68185.7|68196.7|68186.7|68179.7|68169.7|635
1601297700000|2020-09-28 12:55:00|68195.8|68185.8|68202.8|68192.8|68203|68193|68190.6|68180.6|640
1601298000000|2020-09-28 13:00:00|68201.1|68191.1|68209.3|68199.3|68209.9|68199.9|68189.8|68179.8|694
1601298300000|2020-09-28 13:05:00|68209.1|68199.1|68217.3|68207.3|68222.7|68212.7|68207.9|68197.9|656
1601298600000|2020-09-28 13:10:00|68217.4|68207.4|68218.2|68208.2|68223.7|68213.7|68208.2|68198.2|716
1601298900000|2020-09-28 13:15:00|68218.4|68208.4|68215.8|68205.8|68223.4|68213.4|68210.8|68200.8|702
1601299200000|2020-09-28 13:20:00|68215.7|68205.7|68223.7|68213.7|68233.7|68223.7|68214.9|68204.9|694
1601299500000|2020-09-28 13:25:00|68223.9|68213.9|68225.5|68215.5|68226.9|68216.9|68217.4|68207.4|676
1601299800000|2020-09-28 13:30:00|68225.7|68215.7|68215.3|68205.3|68229.7|68219.7|68213.1|68203.1|677
1601300100000|2020-09-28 13:35:00|68215.7|68205.7|68215.9|68205.9|68218.2|68208.2|68208.9|68198.9|825
1601300400000|2020-09-28 13:40:00|68215.8|68205.8|68229.2|68219.2|68231.8|68221.8|68207.3|68197.3|799
1601300700000|2020-09-28 13:45:00|68229.5|68219.5|68234.3|68224.3|68235.7|68225.7|68220.4|68205.6|829
1601301000000|2020-09-28 13:50:00|68234.4|68224.4|68242.5|68232.5|68242.5|68232.5|68231.4|68221.4|817
1601301300000|2020-09-28 13:55:00|68242.3|68232.3|68233.3|68223.3|68245.4|68235.4|68232.9|68222.9|719
1601301600000|2020-09-28 14:00:00|68233.5|68223.5|68220.3|68210.3|68233.5|68223.5|68209|68193.4|822
1601301900000|2020-09-28 14:05:00|68220.7|68210.7|68216.7|68206.7|68224.5|68214.5|68214|68204|688
1601302200000|2020-09-28 14:10:00|68216.6|68206.6|68192.4|68182.4|68221.1|68211.1|68192|68177.1|743
1601302500000|2020-09-28 14:15:00|68192.3|68182.3|68170.5|68160.5|68199.5|68189.5|68170.5|68160.5|787
1601302800000|2020-09-28 14:20:00|68171.2|68161.2|68180.5|68170.5|68181.5|68171.5|68169.8|68158.5|671
1601303100000|2020-09-28 14:25:00|68180.4|68170.4|68168.7|68158.7|68181.6|68171.6|68157|68147|721
1601303400000|2020-09-28 14:30:00|68168.6|68158.6|68177.6|68167.6|68186.6|68171.4|68162.8|68152.8|776
1601303700000|2020-09-28 14:35:00|68177.1|68167.1|68192.6|68182.6|68194.1|68184.1|68176.9|68162.8|740
1601304000000|2020-09-28 14:40:00|68192.5|68182.5|68180.9|68170.9|68194.2|68184.2|68178.4|68166.8|736
1601304300000|2020-09-28 14:45:00|68181|68171|68190.5|68180.5|68197.9|68183.7|68179.3|68169.3|811
1601304600000|2020-09-28 14:50:00|68190.4|68180.4|68198.6|68188.6|68204.8|68191.1|68190.2|68177.5|768
1601304900000|2020-09-28 14:55:00|68198.2|68188.2|68199.3|68189.3|68203.5|68193.5|68193.1|68180.3|836
1601305200000|2020-09-28 15:00:00|68197.4|68187.4|68170.3|68150.3|68198.4|68188.4|68165.5|68149.8|783
1601305500000|2020-09-28 15:05:00|68170.4|68150.4|68172.4|68162.4|68179.7|68169.4|68163.8|68149.1|779
1601305800000|2020-09-28 15:10:00|68171.6|68161.6|68168|68158|68177.9|68165|68166.5|68154.1|662
1601306100000|2020-09-28 15:15:00|68167.8|68157.8|68162.4|68152.4|68167.8|68157.8|68152.2|68142.2|629
1601306400000|2020-09-28 15:20:00|68162.3|68152.3|68155.1|68145.1|68170.1|68157.7|68153.5|68142.9|542
1601306700000|2020-09-28 15:25:00|68155|68145|68168.3|68158.3|68171.2|68161.2|68150.3|68136.7|609
1601307000000|2020-09-28 15:30:00|68168.2|68158.2|68176.6|68166.6|68179|68169|68165.6|68155.6|736
1601307300000|2020-09-28 15:35:00|68176.5|68166.5|68163.2|68153.2|68178.2|68168.2|68162.2|68152.2|654
1601307600000|2020-09-28 15:40:00|68163.1|68153.1|68158.3|68148.3|68174.9|68159.6|68157.8|68147.8|615
1601307900000|2020-09-28 15:45:00|68164.1|68144.1|68156|68146|68165.6|68155.6|68155.8|68144.1|643
1601308200000|2020-09-28 15:50:00|68156.8|68146.8|68152.8|68142.8|68163.3|68148.5|68151.4|68141.4|562
1601308500000|2020-09-28 15:55:00|68152.7|68142.7|68145.9|68135.9|68152.7|68142.7|68135.1|68125.1|601
1601308800000|2020-09-28 16:00:00|68145.7|68135.7|68152.7|68142.7|68163|68151.9|68144.9|68134.9|705
1601309100000|2020-09-28 16:05:00|68152.8|68142.8|68147.4|68137.4|68156.7|68146.7|68143|68133|632
1601309400000|2020-09-28 16:10:00|68147.3|68137.3|68140.7|68130.7|68148|68138|68139.6|68124.3|597
1601309700000|2020-09-28 16:15:00|68140.8|68130.8|68133.4|68123.4|68148.8|68136.7|68132.9|68122.9|589
1601310000000|2020-09-28 16:20:00|68133.2|68123.2|68143.2|68133.2|68143.2|68133.2|68132.1|68122.1|572
1601310300000|2020-09-28 16:25:00|68143|68133|68156|68146|68158.4|68148.4|68142.4|68127.3|581
1601310600000|2020-09-28 16:30:00|68155.8|68145.8|68159.1|68149.1|68161.4|68151.4|68154|68144|470
1601310900000|2020-09-28 16:35:00|68159.2|68149.2|68157.1|68147.1|68162.5|68152.5|68155.6|68145.6|389
1601311200000|2020-09-28 16:40:00|68157|68147|68148.9|68138.9|68161.2|68147|68148.4|68138.4|395
1601311500000|2020-09-28 16:45:00|68149|68139|68147.8|68137.8|68150.5|68140.5|68146.2|68136.2|334
1601311800000|2020-09-28 16:50:00|68147.7|68137.7|68138.2|68128.2|68147.7|68137.7|68136.8|68126.8|411
1601312100000|2020-09-28 16:55:00|68138.1|68128.1|68137.3|68127.3|68138.3|68128.3|68134.1|68124.1|455
1601312400000|2020-09-28 17:00:00|68137.2|68127.2|68140.3|68130.3|68142.4|68132.4|68135.9|68125.9|511
1601312700000|2020-09-28 17:05:00|68140.4|68130.4|68138|68128|68143.3|68133.3|68136|68126|472
1601313000000|2020-09-28 17:10:00|68138.1|68128.1|68138.4|68128.4|68140.5|68130.5|68134.5|68124.5|485
1601313300000|2020-09-28 17:15:00|68138|68128|68138.4|68128.4|68146.6|68136.6|68135.6|68125.6|524
1601313600000|2020-09-28 17:20:00|68138.2|68128.2|68134.6|68124.6|68139.9|68129.9|68132.1|68122.1|489
1601313900000|2020-09-28 17:25:00|68134.5|68124.5|68132.6|68122.6|68136|68126|68132|68122|494
1601314200000|2020-09-28 17:30:00|68132.5|68122.5|68130.3|68120.3|68135.4|68125.4|68128.5|68118.5|446
1601314500000|2020-09-28 17:35:00|68130.6|68120.6|68132.8|68122.8|68135.9|68125.9|68129.9|68119.9|393
1601314800000|2020-09-28 17:40:00|68132.7|68122.7|68130.4|68120.4|68134.3|68124.3|68129.4|68119.4|412
1601315100000|2020-09-28 17:45:00|68130.5|68120.5|68130.7|68120.7|68133.1|68123.1|68129.9|68119.9|428
1601315400000|2020-09-28 17:50:00|68130.5|68120.5|68127.9|68117.9|68135.8|68125.8|68127.7|68117.7|372
1601315700000|2020-09-28 17:55:00|68128|68118|68131.4|68121.4|68131.6|68121.6|68125.3|68115.3|372
1601316000000|2020-09-28 18:00:00|68130.9|68120.9|68133.5|68123.5|68139.3|68128.8|68129.6|68118.7|569
1601316300000|2020-09-28 18:05:00|68133.2|68123.2|68125.4|68115.4|68134.2|68124.2|68124.9|68114.9|487
1601316600000|2020-09-28 18:10:00|68125.9|68115.9|68128.8|68118.8|68129.1|68119.1|68123.1|68113.1|380
1601316900000|2020-09-28 18:15:00|68128|68118|68128.2|68118.2|68129.5|68119.5|68124.4|68114.4|420
1601317200000|2020-09-28 18:20:00|68128.1|68118.1|68129.6|68119.6|68136.3|68122.1|68126.6|68116.1|418
1601317500000|2020-09-28 18:25:00|68129.8|68119.8|68128.9|68118.9|68134.3|68121.6|68123.5|68112.5|434
1601317800000|2020-09-28 18:30:00|68129.1|68119.1|68134.8|68124.8|68135.8|68125.8|68127.9|68117.9|407
1601318100000|2020-09-28 18:35:00|68134.9|68124.9|68130|68120|68136.3|68126.3|68129.1|68119.1|457
1601318400000|2020-09-28 18:40:00|68130.1|68120.1|68127.9|68117.9|68134.8|68124.8|68125.6|68115.6|542
1601318700000|2020-09-28 18:45:00|68128|68118|68130|68120|68131.2|68121.2|68123|68113|451
1601319000000|2020-09-28 18:50:00|68130.1|68120.1|68116.5|68106.5|68133.9|68120.2|68116.3|68106.3|568
1601319300000|2020-09-28 18:55:00|68116.8|68106.8|68120.9|68110.9|68123.9|68111.9|68115.9|68103.1|390
1601319600000|2020-09-28 19:00:00|68121|68111|68119.7|68109.7|68126|68113|68116.3|68103|401
1601319900000|2020-09-28 19:05:00|68119.8|68109.8|68126.7|68116.7|68128|68117.5|68115.9|68101.6|405
1601320200000|2020-09-28 19:10:00|68126.4|68116.4|68128.9|68118.9|68135.1|68120.3|68125|68113.8|402
1601320500000|2020-09-28 19:15:00|68129|68119|68128.1|68118.1|68134.2|68120.4|68126|68113|333
1601320800000|2020-09-28 19:20:00|68128|68118|68132|68122|68132.3|68122.3|68126|68111.4|348
1601321100000|2020-09-28 19:25:00|68131.8|68121.8|68129.2|68119.2|68135.5|68121.8|68128.5|68114.1|264
1601321400000|2020-09-28 19:30:00|68129.1|68119.1|68126.7|68116.7|68140.3|68124.8|68126.1|68111.1|430
1601321700000|2020-09-28 19:35:00|68126.4|68116.4|68126.1|68116.1|68132.7|68118.4|68125.2|68110.4|426
1601322000000|2020-09-28 19:40:00|68126.5|68116.5|68119.6|68109.6|68131|68117.3|68119.2|68104.6|363
1601322300000|2020-09-28 19:45:00|68119.8|68109.8|68121.2|68111.2|68127|68112.1|68118.6|68103.3|399
1601322600000|2020-09-28 19:50:00|68122.3|68112.3|68125.4|68105.4|68127.9|68112.3|68116.7|68101.5|499
1601322900000|2020-09-28 19:55:00|68125.5|68105.5|68137.6|68117.6|68138.2|68118.2|68119.2|68103.6|443
1601323200000|2020-09-28 20:00:00|68137.2|68117.2|68129.2|68109.2|68138.2|68118.2|68129|68109|258
1601323500000|2020-09-28 20:05:00|68129.1|68109.1|68127|68107|68130|68110|68126.8|68106.8|244
1601323800000|2020-09-28 20:10:00|68127.1|68107.1|68122.7|68102.7|68127.5|68107.5|68122.7|68102.7|159
1601324100000|2020-09-28 20:15:00|68122.9|68102.9|68122.2|68102.2|68123.2|68108.1|68116.9|68101.7|160
1601324400000|2020-09-28 20:20:00|68122.3|68102.3|68117.6|68107.6|68122.7|68108.4|68116.8|68100.7|132
1601324700000|2020-09-28 20:25:00|68122.7|68102.7|68122.3|68102.3|68123.3|68108|68117.1|68101|198
1601325000000|2020-09-28 20:30:00|68122.4|68102.4|68120.7|68100.7|68122.9|68102.9|68120.7|68100.7|197
1601325300000|2020-09-28 20:35:00|68121.1|68101.1|68122.1|68102.1|68123.2|68103.2|68120.5|68100.5|218
1601325600000|2020-09-28 20:40:00|68121.7|68101.7|68117.7|68097.7|68122.2|68102.9|68112.9|68096.9|253
1601325900000|2020-09-28 20:45:00|68117.6|68097.6|68117.9|68097.9|68118.5|68103.5|68113.5|68095.9|168
1601326200000|2020-09-28 20:50:00|68118|68098|68112.2|68092.2|68118.9|68098.9|68111.3|68091.3|313
1601326500000|2020-09-28 20:55:00|68113|68093|68150.9|68099.2|68151.3|68108.6|68112.1|68092.1|473
1601326800000|2020-09-28 21:00:00|68139.4|68096.3|68166.6|68146.6|68170.3|68150.3|68139.4|68096.3|169
1601327100000|2020-09-28 21:05:00|68164.7|68144.7|68170.8|68150.8|68182.9|68154.4|68162.2|68142.2|164
1601327400000|2020-09-28 21:10:00|68170.4|68150.4|68171|68151|68176.8|68152.6|68166.3|68142.3|152
1601327700000|2020-09-28 21:15:00|68170.8|68150.8|68210.8|68159.3|68218.8|68162.9|68167.2|68140.8|224
1601328000000|2020-09-28 21:20:00|68215|68152.8|68206.5|68156.8|68227.3|68174.7|68194.7|68144|169
1601328300000|2020-09-28 21:25:00|68203|68159|68212.4|68153.1|68220.8|68171.5|68191.5|68151.6|136
1601328600000|2020-09-28 21:30:00|68209.6|68154.5|68206.4|68157|68212.8|68159.6|68199.5|68153.5|184
1601328900000|2020-09-28 21:35:00|68204.2|68157.8|68206.5|68157.4|68211.5|68161.6|68200.5|68153.4|172
1601329200000|2020-09-28 21:40:00|68199.9|68160.2|68203|68158.3|68211.1|68161.2|68199.4|68153.2|149
1601329500000|2020-09-28 21:45:00|68205.7|68157.7|68201.3|68157.5|68209.8|68179.2|68194.8|68152.4|232
1601329800000|2020-09-28 21:50:00|68200.4|68158.6|68207.1|68155.9|68211.1|68168.2|68188.2|68153.4|158
1601330100000|2020-09-28 21:55:00|68208.7|68152.6|68189.7|68169.7|68209.8|68170.1|68181.2|68152.6|253
1601330400000|2020-09-28 22:00:00|68195.9|68160.6|68194.2|68148.1|68200.9|68169.7|68170|68140.3|453
1601330700000|2020-09-28 22:05:00|68194.8|68148.7|68189.3|68147.9|68196.4|68151.7|68187.8|68145.7|305
1601331000000|2020-09-28 22:10:00|68190.1|68148|68189.9|68148.5|68194.3|68150.7|68185.9|68145.5|341
1601331300000|2020-09-28 22:15:00|68190.2|68149.4|68179.1|68145.3|68190.2|68152.2|68170.9|68141.8|192
1601331600000|2020-09-28 22:20:00|68177.6|68144.7|68174|68154|68182.4|68155|68170.9|68142.3|115
1601331900000|2020-09-28 22:25:00|68171.8|68151.8|68178.7|68148.1|68182.9|68155.4|68169.4|68143.2|129
1601332200000|2020-09-28 22:30:00|68172.5|68152.5|68174|68154|68183.5|68155.1|68170.5|68143.7|134
1601332500000|2020-09-28 22:35:00|68173.3|68153.3|68174.4|68154.4|68183.4|68157.5|68171.2|68143.4|168
1601332800000|2020-09-28 22:40:00|68174.3|68154.3|68181.6|68161.6|68185.1|68164.7|68173.3|68149.7|276
1601333100000|2020-09-28 22:45:00|68182.2|68162.2|68183.2|68163.2|68185.5|68165.5|68181.4|68161.4|264
1601333400000|2020-09-28 22:50:00|68183.1|68163.1|68184.4|68164.4|68185.1|68165.1|68181.7|68161.7|228
1601333700000|2020-09-28 22:55:00|68184.7|68164.7|68183.9|68163.9|68186.4|68166.4|68182.7|68162.7|163
1601334000000|2020-09-28 23:00:00|68183.3|68163.3|68188.1|68168.1|68189.3|68169.3|68183.3|68163.3|236
1601334300000|2020-09-28 23:05:00|68187.9|68167.9|68187.8|68167.8|68189.2|68169.2|68185.7|68165.7|127
1601334600000|2020-09-28 23:10:00|68187.6|68167.6|68189.3|68169.3|68191.3|68171.3|68186.1|68166.1|234
1601334900000|2020-09-28 23:15:00|68189.4|68169.4|68188.8|68168.8|68191.1|68171.1|68187.2|68167.2|330
1601335200000|2020-09-28 23:20:00|68188.6|68168.6|68192.1|68172.1|68195.6|68175.6|68187.5|68167.5|453
1601335500000|2020-09-28 23:25:00|68192.3|68172.3|68194.4|68174.4|68198.1|68178.1|68191.2|68171.2|366
1601335800000|2020-09-28 23:30:00|68194.3|68174.3|68192.2|68172.2|68197|68177|68191.5|68171.5|250
1601336100000|2020-09-28 23:35:00|68192.1|68172.1|68193.3|68173.3|68196.1|68176.1|68191.9|68171.9|273
1601336400000|2020-09-28 23:40:00|68193.8|68173.8|68194.7|68174.7|68195.4|68175.4|68192.3|68172.3|386
1601336700000|2020-09-28 23:45:00|68194.8|68174.8|68180.7|68160.7|68196|68176|68180.1|68160.1|407
1601337000000|2020-09-28 23:50:00|68179.8|68159.8|68169.7|68149.7|68186.8|68166.8|68164.7|68144.7|449
1601337300000|2020-09-28 23:55:00|68170|68150|68172.4|68152.4|68181.5|68161.5|68167|68147|456
1601337600000|2020-09-29 00:00:00|68171.9|68151.9|68185.2|68165.2|68196|68176|68171.9|68151.9|772
1601337900000|2020-09-29 00:05:00|68185.1|68165.1|68189.8|68169.8|68198.6|68178.6|68174.8|68154.8|634
1601338200000|2020-09-29 00:10:00|68189.9|68169.9|68178.2|68158.2|68196.7|68176.7|68176.4|68156.4|671
1601338500000|2020-09-29 00:15:00|68177.5|68157.5|68180.1|68160.1|68184.1|68164.1|68161.8|68141.8|505
1601338800000|2020-09-29 00:20:00|68180.2|68160.2|68179.5|68159.5|68190.5|68170.5|68175.9|68159.1|316
1601339100000|2020-09-29 00:25:00|68179.4|68159.4|68181.8|68161.8|68184.6|68164.6|68173.4|68154.1|446
1601339400000|2020-09-29 00:30:00|68182|68162|68209.4|68189.4|68214.5|68194.5|68177.6|68157.6|601
1601339700000|2020-09-29 00:35:00|68209.5|68189.5|68203.3|68183.3|68213|68197.2|68203|68183|314
1601340000000|2020-09-29 00:40:00|68203.2|68183.2|68201.1|68181.1|68208.5|68193.5|68196.5|68178.5|366
1601340300000|2020-09-29 00:45:00|68201|68181|68201.1|68191.1|68206.8|68191.4|68195.3|68175.3|384
1601340600000|2020-09-29 00:50:00|68201.2|68191.2|68225.8|68205.8|68225.8|68205.8|68193.7|68176.3|558
1601340900000|2020-09-29 00:55:00|68226.2|68206.2|68215.9|68195.9|68231.3|68211.3|68203.7|68188.6|611
1601341200000|2020-09-29 01:00:00|68216.4|68196.4|68229.6|68209.6|68234.1|68215.7|68213.6|68195.4|591
1601341500000|2020-09-29 01:05:00|68229.7|68209.7|68246.9|68226.9|68257.3|68241.1|68223.4|68203.4|714
1601341800000|2020-09-29 01:10:00|68246.4|68226.4|68242.5|68222.5|68254.4|68237.3|68240.5|68220.5|613
1601342100000|2020-09-29 01:15:00|68242.6|68222.6|68240|68220|68255.3|68240.3|68236.9|68216.9|685
1601342400000|2020-09-29 01:20:00|68240.3|68220.3|68228|68218|68244.5|68231|68221.9|68206.5|709
1601342700000|2020-09-29 01:25:00|68229.6|68219.6|68243.1|68233.1|68243.1|68233.1|68224.6|68214.6|623
1601343000000|2020-09-29 01:30:00|68244.3|68234.3|68243.9|68233.9|68257.8|68244.8|68229|68219|769
1601343300000|2020-09-29 01:35:00|68244|68234|68267.4|68257.4|68276.7|68266.7|68242.1|68228.6|775
1601343600000|2020-09-29 01:40:00|68267.3|68257.3|68274.4|68264.4|68280.1|68270.1|68263.4|68253.4|650
1601343900000|2020-09-29 01:45:00|68274.3|68264.3|68283.5|68273.5|68307.9|68297.9|68271.8|68261.8|829
1601344200000|2020-09-29 01:50:00|68283.4|68273.4|68271.7|68261.7|68286.7|68276.7|68271.7|68261.7|658
1601344500000|2020-09-29 01:55:00|68270.4|68260.4|68273.4|68263.4|68278.8|68264.7|68259|68249|742
1601344800000|2020-09-29 02:00:00|68273.8|68263.8|68267.2|68257.2|68277.4|68267.4|68265.9|68255.9|651
1601345100000|2020-09-29 02:05:00|68267.3|68257.3|68265|68255|68268.6|68258.6|68259.8|68249.8|574
1601345400000|2020-09-29 02:10:00|68265.2|68255.2|68255.6|68245.6|68265.4|68255.4|68250.5|68240.5|607
1601345700000|2020-09-29 02:15:00|68255.7|68245.7|68261.9|68251.9|68266.8|68256.8|68250.6|68240.6|644
1601346000000|2020-09-29 02:20:00|68261.7|68251.7|68259.4|68249.4|68272.8|68262.8|68255.7|68245.7|546
1601346300000|2020-09-29 02:25:00|68259.2|68249.2|68255.9|68245.9|68262.4|68252.4|68246.1|68236.1|580
1601346600000|2020-09-29 02:30:00|68255.7|68245.7|68259.5|68249.5|68270.1|68260.1|68255.7|68245.7|647
1601346900000|2020-09-29 02:35:00|68259.3|68249.3|68275.1|68265.1|68279.2|68269.2|68254.8|68244.8|534
1601347200000|2020-09-29 02:40:00|68275|68265|68277.8|68267.8|68280.1|68270.1|68263.4|68253.4|613
1601347500000|2020-09-29 02:45:00|68278.9|68268.9|68264.2|68254.2|68280.4|68270.4|68261.1|68251.1|636
1601347800000|2020-09-29 02:50:00|68264.5|68254.5|68267|68257|68269.3|68259.3|68261.9|68251.9|492
1601348100000|2020-09-29 02:55:00|68266.9|68256.9|68254.1|68244.1|68267.2|68257.2|68251.2|68241.2|428
1601348400000|2020-09-29 03:00:00|68254.3|68244.3|68247.1|68237.1|68258.1|68248.1|68243|68233|618
1601348700000|2020-09-29 03:05:00|68246.9|68236.9|68255.8|68245.8|68257.5|68247.5|68244.7|68234.7|461
1601349000000|2020-09-29 03:10:00|68255.9|68245.9|68260.9|68250.9|68261.4|68251.4|68245.8|68235.8|512
1601349300000|2020-09-29 03:15:00|68261|68251|68255.1|68245.1|68262|68252|68251.9|68241.9|436
1601349600000|2020-09-29 03:20:00|68255|68245|68261.8|68251.8|68266.5|68256.5|68254.4|68244.4|534
1601349900000|2020-09-29 03:25:00|68261.9|68251.9|68260.9|68250.9|68266.4|68256.4|68257|68247|408
1601350200000|2020-09-29 03:30:00|68261.3|68251.3|68267.8|68257.8|68271.4|68261.4|68260.8|68250.8|402
1601350500000|2020-09-29 03:35:00|68267.7|68257.7|68272.9|68262.9|68276.6|68266.6|68264.5|68254.5|348
1601350800000|2020-09-29 03:40:00|68272.8|68262.8|68278.4|68268.4|68286.5|68276.5|68272.6|68262.6|377
1601351100000|2020-09-29 03:45:00|68278.2|68268.2|68280.1|68270.1|68281.1|68271.1|68275.4|68265.4|429
1601351400000|2020-09-29 03:50:00|68280|68270|68275.8|68265.8|68280.9|68270.9|68273.3|68263.3|400
1601351700000|2020-09-29 03:55:00|68275.7|68265.7|68271.6|68261.6|68280.5|68270.5|68270.1|68260.1|321
1601352000000|2020-09-29 04:00:00|68270.9|68260.9|68271.5|68261.5|68277.4|68267.4|68269.4|68259.4|386
1601352300000|2020-09-29 04:05:00|68271.4|68261.4|68275.2|68265.2|68277.2|68267.2|68269.7|68259.7|222
1601352600000|2020-09-29 04:10:00|68275|68265|68269.7|68259.7|68279|68269|68269.5|68259.5|295
1601352900000|2020-09-29 04:15:00|68269.9|68259.9|68266.3|68256.3|68270.1|68260.1|68262.5|68252.5|346
1601353200000|2020-09-29 04:20:00|68266.4|68256.4|68267|68257|68268.6|68258.6|68263.1|68253.1|277
1601353500000|2020-09-29 04:25:00|68266.9|68256.9|68257.8|68247.8|68268.3|68258.3|68254.9|68244.9|315
1601353800000|2020-09-29 04:30:00|68257.5|68247.5|68256.8|68246.8|68260.2|68250.2|68255.8|68245.8|303
1601354100000|2020-09-29 04:35:00|68256.7|68246.7|68257.9|68247.9|68259.1|68249.1|68255.5|68245.5|269
1601354400000|2020-09-29 04:40:00|68257.7|68247.7|68261.1|68251.1|68264|68254|68257.7|68247.7|313
1601354700000|2020-09-29 04:45:00|68261.2|68251.2|68254.2|68244.2|68261.8|68251.8|68253.7|68243.7|295
1601355000000|2020-09-29 04:50:00|68254.3|68244.3|68261.5|68251.5|68264.4|68254.4|68253.3|68243.3|248
1601355300000|2020-09-29 04:55:00|68261.7|68251.7|68261.3|68251.3|68262.6|68252.6|68258.8|68248.8|278
1601355600000|2020-09-29 05:00:00|68260.3|68250.3|68254.2|68244.2|68261|68251|68253.8|68243.8|410
1601355900000|2020-09-29 05:05:00|68254.4|68244.4|68266.3|68256.3|68267|68257|68254.3|68244.3|337
1601356200000|2020-09-29 05:10:00|68266.4|68256.4|68266.6|68256.6|68270.5|68260.5|68261.7|68251.7|340
1601356500000|2020-09-29 05:15:00|68266.5|68256.5|68272.7|68262.7|68277.1|68267.1|68266.3|68256.3|399
1601356800000|2020-09-29 05:20:00|68272.5|68262.5|68275.1|68265.1|68277.9|68267.9|68271.6|68261.6|431
1601357100000|2020-09-29 05:25:00|68275.2|68265.2|68281.9|68271.9|68282.3|68272.3|68272.1|68262.1|421
1601357400000|2020-09-29 05:30:00|68282.1|68272.1|68281.1|68271.1|68284.8|68274.8|68275.8|68265.8|528
1601357700000|2020-09-29 05:35:00|68281.2|68271.2|68273|68263|68281.2|68271.2|68271.9|68261.9|409
1601358000000|2020-09-29 05:40:00|68273.2|68263.2|68274.1|68264.1|68281.2|68271.2|68271.9|68261.9|495
1601358300000|2020-09-29 05:45:00|68274|68264|68270.2|68260.2|68274.4|68264.4|68259.8|68249.8|565
1601358600000|2020-09-29 05:50:00|68270.4|68260.4|68267.5|68257.5|68273.5|68263.5|68265.8|68255.8|433
1601358900000|2020-09-29 05:55:00|68267.7|68257.7|68252.9|68242.9|68270.4|68260.4|68252.5|68242.5|542
1601359200000|2020-09-29 06:00:00|68252.8|68242.8|68271.6|68261.6|68272.7|68262.7|68252.7|68242.7|508
1601359500000|2020-09-29 06:05:00|68271.5|68261.5|68258.1|68248.1|68274.7|68264.7|68258.1|68248.1|563
1601359800000|2020-09-29 06:10:00|68257.3|68247.3|68269.2|68259.2|68275.3|68265.3|68254.6|68244.6|641
1601360100000|2020-09-29 06:15:00|68269.5|68259.5|68272.5|68262.5|68280.9|68270.9|68268.1|68258.1|535
1601360400000|2020-09-29 06:20:00|68272.4|68262.4|68268.9|68258.9|68273.6|68263.6|68264.2|68254.2|446
1601360700000|2020-09-29 06:25:00|68268.7|68258.7|68272.1|68262.1|68273.6|68263.6|68264.7|68254.7|461
1601361000000|2020-09-29 06:30:00|68272.2|68262.2|68270.7|68260.7|68274.7|68264.7|68263.3|68253.3|485
1601361300000|2020-09-29 06:35:00|68270.9|68260.9|68268.1|68258.1|68278|68268|68265.1|68255.1|495
1601361600000|2020-09-29 06:40:00|68268|68258|68268.3|68258.3|68280.4|68270.4|68265.3|68255.3|612
1601361900000|2020-09-29 06:45:00|68269.1|68259.1|68261.3|68251.3|68273.4|68263.4|68251.5|68241.5|687
1601362200000|2020-09-29 06:50:00|68261.4|68251.4|68228.2|68218.2|68263.8|68253.8|68226.9|68216.9|703
1601362500000|2020-09-29 06:55:00|68228.6|68218.6|68221.5|68211.5|68229.8|68219.8|68216.1|68206.1|715
1601362800000|2020-09-29 07:00:00|68221.8|68211.8|68222.4|68212.4|68229.8|68219.8|68200.1|68185.3|716
1601363100000|2020-09-29 07:05:00|68222.5|68212.5|68259.7|68249.7|68268.7|68258.7|68222.4|68212.4|834
1601363400000|2020-09-29 07:10:00|68259.8|68249.8|68262|68252|68268.4|68258.4|68251.3|68241.3|720
1601363700000|2020-09-29 07:15:00|68261.9|68251.9|68268.2|68258.2|68281.1|68271.1|68261.7|68251.7|685
1601364000000|2020-09-29 07:20:00|68267.2|68257.2|68255.1|68245.1|68271.2|68261.2|68247.5|68237.5|755
1601364300000|2020-09-29 07:25:00|68255|68245|68245.4|68235.4|68255|68245|68233|68223|741
1601364600000|2020-09-29 07:30:00|68244.8|68234.8|68264.3|68254.3|68268.8|68258.8|68244.1|68234.1|677
1601364900000|2020-09-29 07:35:00|68269.1|68249.1|68243.3|68233.3|68269.2|68253.7|68237.3|68227.3|529
1601365200000|2020-09-29 07:40:00|68243|68233|68253.6|68243.6|68262.2|68252.2|68240.8|68230.8|581
1601365500000|2020-09-29 07:45:00|68253.3|68243.3|68251.6|68241.6|68260.2|68250.2|68241.4|68231.4|528
1601365800000|2020-09-29 07:50:00|68251.7|68241.7|68260.3|68250.3|68261.4|68251.4|68247.2|68237.2|556
1601366100000|2020-09-29 07:55:00|68260.5|68250.5|68251.5|68241.5|68262.8|68252.8|68245.7|68235.7|678
1601366400000|2020-09-29 08:00:00|68250.5|68240.5|68276|68266|68281.2|68271.2|68249.6|68239.6|725
1601366700000|2020-09-29 08:05:00|68276.1|68266.1|68290.8|68280.8|68293.7|68283.7|68275.9|68265.9|634
1601367000000|2020-09-29 08:10:00|68290.9|68280.9|68281.9|68271.9|68295.1|68285.1|68280.8|68270.8|618
1601367300000|2020-09-29 08:15:00|68282.1|68272.1|68283.6|68273.6|68283.7|68273.7|68271.8|68261.8|612
1601367600000|2020-09-29 08:20:00|68284|68274|68269.3|68259.3|68284|68274|68267.7|68257.7|579
1601367900000|2020-09-29 08:25:00|68269.1|68259.1|68267.3|68257.3|68270.1|68260.1|68260.8|68250.8|504
1601368200000|2020-09-29 08:30:00|68267.2|68257.2|68269.9|68259.9|68271.3|68261.3|68259|68249|502
1601368500000|2020-09-29 08:35:00|68269.8|68259.8|68270|68260|68277.1|68267.1|68262.3|68252.3|519
1601368800000|2020-09-29 08:40:00|68269.9|68259.9|68260.3|68250.3|68276.6|68266.6|68258.3|68248.3|482
1601369100000|2020-09-29 08:45:00|68260|68250|68266.2|68256.2|68268.2|68258.2|68249.2|68239.2|532
1601369400000|2020-09-29 08:50:00|68266.1|68256.1|68251.6|68241.6|68269.8|68259.8|68251.4|68241.4|501
1601369700000|2020-09-29 08:55:00|68251.7|68241.7|68230.1|68220.1|68253.4|68243.4|68228.6|68218.6|572
1601370000000|2020-09-29 09:00:00|68228.9|68218.9|68218.1|68208.1|68236.1|68226.1|68217.9|68207.9|611
1601370300000|2020-09-29 09:05:00|68218|68208|68211.3|68201.3|68221.3|68211.3|68211.3|68201.3|628
1601370600000|2020-09-29 09:10:00|68211.5|68201.5|68209.4|68199.4|68214.4|68204.4|68203|68193|602
1601370900000|2020-09-29 09:15:00|68209.7|68199.7|68203.6|68193.6|68214.1|68204.1|68201.3|68191.3|564
1601371200000|2020-09-29 09:20:00|68203.7|68193.7|68210.2|68200.2|68213.6|68203.6|68202.1|68192.1|497
1601371500000|2020-09-29 09:25:00|68210|68200|68211.2|68201.2|68219.7|68209.7|68209.9|68199.9|508
1601371800000|2020-09-29 09:30:00|68211.3|68201.3|68224|68214|68224.2|68214.2|68210.8|68200.8|530
1601372100000|2020-09-29 09:35:00|68224.3|68214.3|68220.4|68210.4|68227.3|68217.3|68215.4|68205.4|516
1601372400000|2020-09-29 09:40:00|68220.5|68210.5|68219.2|68209.2|68226|68216|68218.5|68208.5|453
1601372700000|2020-09-29 09:45:00|68219.1|68209.1|68221.2|68211.2|68223.3|68213.3|68217.6|68207.6|371
1601373000000|2020-09-29 09:50:00|68221.3|68211.3|68228.3|68218.3|68228.7|68218.7|68221.2|68211.2|440
1601373300000|2020-09-29 09:55:00|68228.2|68218.2|68244|68234|68244|68234|68225.7|68215.7|544
1601373600000|2020-09-29 10:00:00|68244.1|68234.1|68250.4|68240.4|68254.7|68244.7|68243.7|68232.5|490
1601373900000|2020-09-29 10:05:00|68250.5|68240.5|68253.8|68243.8|68256.7|68246.7|68250.3|68240.3|380
1601374200000|2020-09-29 10:10:00|68254|68244|68249.9|68239.9|68254.9|68244.9|68248.9|68238.9|372
1601374500000|2020-09-29 10:15:00|68249.8|68239.8|68241.4|68231.4|68250.4|68240.4|68239.9|68229.9|437
1601374800000|2020-09-29 10:20:00|68241.3|68231.3|68242.3|68232.3|68245|68235|68240|68230|391
1601375100000|2020-09-29 10:25:00|68242.2|68232.2|68235.6|68225.6|68243.7|68233.7|68232.9|68222.9|334
1601375400000|2020-09-29 10:30:00|68235.5|68225.5|68250.2|68240.2|68250.6|68240.6|68235|68225|363
1601375700000|2020-09-29 10:35:00|68250.1|68240.1|68258.9|68248.9|68259.9|68249.9|68250.1|68240.1|422
1601376000000|2020-09-29 10:40:00|68258.8|68248.8|68259|68249|68262.3|68252.3|68251.8|68241.8|361
1601376300000|2020-09-29 10:45:00|68258.9|68248.9|68259.7|68249.7|68260.7|68250.7|68255.4|68245.4|291
1601376600000|2020-09-29 10:50:00|68259.8|68249.8|68247.1|68237.1|68259.8|68249.8|68245.3|68235.3|426
1601376900000|2020-09-29 10:55:00|68246.6|68236.6|68235.6|68225.6|68251.2|68241.2|68232|68222|436
1601377200000|2020-09-29 11:00:00|68235.7|68225.7|68212.1|68202.1|68236.9|68226.9|68208.5|68198.5|713
1601377500000|2020-09-29 11:05:00|68210.3|68200.3|68203.1|68193.1|68216.2|68206.2|68199.8|68189.3|540
1601377800000|2020-09-29 11:10:00|68203.4|68193.4|68220.7|68210.7|68220.9|68210.9|68198.8|68188.8|513
1601378100000|2020-09-29 11:15:00|68220.8|68210.8|68225|68215|68228.5|68218.5|68214.4|68204.4|519
1601378400000|2020-09-29 11:20:00|68225.1|68215.1|68226.4|68216.4|68228.7|68218.7|68220.7|68210.7|524
1601378700000|2020-09-29 11:25:00|68226.5|68216.5|68226.7|68216.7|68230.2|68220.2|68220.7|68210.7|420
1601379000000|2020-09-29 11:30:00|68227.2|68217.2|68224.2|68214.2|68230.7|68220.7|68223.5|68213.5|469
1601379300000|2020-09-29 11:35:00|68224.3|68214.3|68206.7|68196.7|68224.4|68214.4|68206.3|68196.3|440
1601379600000|2020-09-29 11:40:00|68206.9|68196.9|68202|68192|68209.7|68199.7|68201.8|68191.8|375
1601379900000|2020-09-29 11:45:00|68201.8|68191.8|68203.4|68193.4|68208.2|68198.2|68201.8|68191.8|387
1601380200000|2020-09-29 11:50:00|68203.3|68193.3|68201.8|68191.8|68205.9|68195.9|68200.1|68190.1|383
1601380500000|2020-09-29 11:55:00|68201.9|68191.9|68191.8|68181.8|68209.2|68196.2|68191.8|68181.8|388
1601380800000|2020-09-29 12:00:00|68191.9|68181.9|68195.9|68185.9|68200|68190|68189.6|68179.6|616
1601381100000|2020-09-29 12:05:00|68196.2|68186.2|68194.5|68184.5|68205.4|68195.4|68192.3|68182.3|583
1601381400000|2020-09-29 12:10:00|68194.6|68184.6|68201.6|68191.6|68203.4|68193.4|68190.7|68180.7|482
1601381700000|2020-09-29 12:15:00|68201.5|68191.5|68194|68184|68204.3|68194.3|68193.2|68183.2|416
1601382000000|2020-09-29 12:20:00|68194.1|68184.1|68202.6|68192.6|68211.8|68197.1|68192.2|68182.2|532
1601382300000|2020-09-29 12:25:00|68202.7|68192.7|68208.1|68188.1|68216.7|68199.4|68198.2|68187.9|574
1601382600000|2020-09-29 12:30:00|68207.9|68187.9|68203.1|68193.1|68209|68195.7|68197.4|68185.9|547
1601382900000|2020-09-29 12:35:00|68202.9|68192.9|68213.8|68203.8|68238.1|68218.1|68201.5|68191.5|494
1601383200000|2020-09-29 12:40:00|68214|68204|68208|68198|68233.1|68219.9|68206.4|68191.2|717
1601383500000|2020-09-29 12:45:00|68208.1|68198.1|68209.6|68199.6|68214.7|68201.8|68204.5|68189.4|406
1601383800000|2020-09-29 12:50:00|68209.9|68199.9|68211.1|68201.1|68218.9|68208.9|68208.6|68194.6|456
1601384100000|2020-09-29 12:55:00|68210.9|68200.9|68190.1|68180.1|68212.2|68200.9|68189.5|68177.4|582
1601384400000|2020-09-29 13:00:00|68190.3|68180.3|68204.5|68194.5|68208.9|68198.9|68190.3|68180.3|754
1601384700000|2020-09-29 13:05:00|68204.2|68194.2|68199.9|68189.9|68210.7|68200.7|68197.3|68187.3|638
1601385000000|2020-09-29 13:10:00|68199.6|68189.6|68215.7|68205.7|68220.6|68208.9|68199.5|68189.5|627
1601385300000|2020-09-29 13:15:00|68215.8|68205.8|68198.2|68188.2|68219.3|68207.2|68196.5|68181.6|683
1601385600000|2020-09-29 13:20:00|68197.9|68187.9|68193.3|68183.3|68206.6|68191.8|68193.1|68177.3|595
1601385900000|2020-09-29 13:25:00|68193.1|68183.1|68192.2|68182.2|68204|68188.8|68189.9|68174.1|553
1601386200000|2020-09-29 13:30:00|68192.8|68182.8|68190.6|68180.6|68198.5|68184|68179.1|68164.7|759
1601386500000|2020-09-29 13:35:00|68190.5|68180.5|68186.6|68176.6|68193.2|68181.9|68181.9|68168.2|641
1601386800000|2020-09-29 13:40:00|68186.4|68176.4|68180.2|68170.2|68192.1|68178.5|68177.4|68162.1|733
1601387100000|2020-09-29 13:45:00|68180.1|68170.1|68182.1|68162.1|68182.8|68170.1|68169.4|68158|720
1601387400000|2020-09-29 13:50:00|68182.2|68162.2|68175.7|68165.7|68187|68174.4|68172.6|68158.7|737
1601387700000|2020-09-29 13:55:00|68175.5|68165.5|68186|68166|68189.6|68174.3|68174.8|68158.8|577
1601388000000|2020-09-29 14:00:00|68186.1|68166.1|68172.9|68162.9|68191.3|68175.7|68171.9|68156.4|731
1601388300000|2020-09-29 14:05:00|68172.7|68162.7|68194.1|68174.1|68195.8|68179.2|68169.7|68157.1|765
1601388600000|2020-09-29 14:10:00|68194|68174|68199.8|68179.8|68201.9|68185.7|68184.4|68167.7|694
1601388900000|2020-09-29 14:15:00|68199.9|68179.9|68189.2|68169.2|68203.5|68187.2|68185|68169|602
1601389200000|2020-09-29 14:20:00|68189.5|68169.5|68168.6|68158.6|68191.5|68176.1|68165.5|68150.7|699
1601389500000|2020-09-29 14:25:00|68168.4|68158.4|68168.6|68148.6|68175.1|68159.6|68162.7|68145.7|763
1601389800000|2020-09-29 14:30:00|68168.8|68148.8|68190.2|68170.2|68193.6|68175.3|68161.1|68146.3|796
1601390100000|2020-09-29 14:35:00|68190.1|68170.1|68203.6|68193.6|68215.4|68200.4|68179.9|68165.1|889
1601390400000|2020-09-29 14:40:00|68203.4|68193.4|68195|68185|68208.7|68193.9|68191.5|68176.7|809
1601390700000|2020-09-29 14:45:00|68194.9|68184.9|68203.6|68193.6|68213.6|68198.3|68194.9|68179.9|819
1601391000000|2020-09-29 14:50:00|68203.4|68193.4|68215.8|68195.8|68226.2|68211.7|68201.8|68186.7|711
1601391300000|2020-09-29 14:55:00|68215.9|68195.9|68240.3|68220.3|68240.3|68225.2|68205.7|68189.6|740
1601391600000|2020-09-29 15:00:00|68235|68225|68237.2|68217.2|68247.9|68232.4|68228.8|68213.5|741
1601391900000|2020-09-29 15:05:00|68236.9|68216.9|68222.2|68212.2|68238.4|68222.5|68214.8|68199.7|655
1601392200000|2020-09-29 15:10:00|68222.4|68212.4|68218.3|68208.3|68227.9|68212.4|68215.9|68198.5|548
1601392500000|2020-09-29 15:15:00|68223.8|68203.8|68223.4|68203.4|68224.6|68209.7|68213.1|68198.5|488
1601392800000|2020-09-29 15:20:00|68219|68209|68216|68196|68224|68209|68210.7|68195.5|549
1601393100000|2020-09-29 15:25:00|68215.7|68195.7|68217.4|68197.4|68224|68208.7|68208.8|68193.6|580
1601393400000|2020-09-29 15:30:00|68217.5|68197.5|68216.8|68196.8|68228.9|68211.9|68212.3|68196|636
1601393700000|2020-09-29 15:35:00|68216.7|68196.7|68216.4|68196.4|68219.6|68204.2|68214.2|68194.6|435
1601394000000|2020-09-29 15:40:00|68216.5|68196.5|68246.8|68236.8|68251.7|68237.3|68210.5|68194.5|780
1601394300000|2020-09-29 15:45:00|68251.5|68231.5|68268.2|68248.2|68270.9|68256.4|68245.1|68230.3|818
1601394600000|2020-09-29 15:50:00|68268.3|68248.3|68252.4|68242.4|68271.3|68256.3|68252.1|68235.5|703
1601394900000|2020-09-29 15:55:00|68252.3|68242.3|68256.4|68236.4|68257.6|68242.8|68249|68229.2|644
1601395200000|2020-09-29 16:00:00|68256.3|68236.3|68254.4|68234.4|68256.8|68241.5|68238.8|68223.4|664
1601395500000|2020-09-29 16:05:00|68254.6|68234.6|68254.8|68234.8|68259.1|68243.5|68249.3|68233.4|543
1601395800000|2020-09-29 16:10:00|68254.9|68234.9|68256.2|68236.2|68257.6|68242|68248.6|68232.7|565
1601396100000|2020-09-29 16:15:00|68256.3|68236.3|68255.4|68235.4|68257|68239.7|68249.7|68234.1|488
1601396400000|2020-09-29 16:20:00|68255.5|68235.5|68254|68234|68257.1|68239.4|68245.7|68230.7|566
1601396700000|2020-09-29 16:25:00|68254.1|68234.1|68239.7|68219.7|68257.3|68240.3|68235.8|68219.7|500
1601397000000|2020-09-29 16:30:00|68239.8|68219.8|68240.1|68220.1|68243.6|68227|68232.9|68216.7|545
1601397300000|2020-09-29 16:35:00|68240.4|68220.4|68227.2|68207.2|68240.5|68224.7|68222.9|68206.5|497
1601397600000|2020-09-29 16:40:00|68227.3|68207.3|68232.1|68212.1|68232.1|68215.6|68220.8|68205.2|434
1601397900000|2020-09-29 16:45:00|68232|68212|68220.4|68210.4|68232.9|68217.8|68216.7|68200.7|532
1601398200000|2020-09-29 16:50:00|68220.6|68210.6|68218.2|68208.2|68226|68211|68217.6|68202|416
1601398500000|2020-09-29 16:55:00|68218|68208|68214.4|68194.4|68225.1|68210.3|68209.5|68193.3|527
1601398800000|2020-09-29 17:00:00|68214.3|68194.3|68221.7|68201.7|68222.8|68207.1|68209.5|68191.4|495
1601399100000|2020-09-29 17:05:00|68222|68202|68232.2|68212.2|68233.1|68213.1|68214.5|68198.4|535
1601399400000|2020-09-29 17:10:00|68232.1|68212.1|68228.5|68208.5|68234.5|68219|68225.8|68206.2|506
1601399700000|2020-09-29 17:15:00|68228.4|68208.4|68218|68198|68228.6|68208.6|68216.1|68197.7|451
1601400000000|2020-09-29 17:20:00|68218.1|68198.1|68216.3|68196.3|68220.3|68200.3|68215|68195|367
1601400300000|2020-09-29 17:25:00|68216.4|68196.4|68214.7|68194.7|68216.9|68201.3|68209.7|68192.4|447
1601400600000|2020-09-29 17:30:00|68214.6|68194.6|68212.8|68192.8|68215|68197.8|68206.9|68191.7|346
1601400900000|2020-09-29 17:35:00|68212.9|68192.9|68212.4|68192.4|68214.4|68199.9|68206.7|68191.7|352
1601401200000|2020-09-29 17:40:00|68212.5|68192.5|68213.8|68193.8|68214.4|68199.5|68206.9|68191.7|300
1601401500000|2020-09-29 17:45:00|68213.7|68193.7|68211.7|68191.7|68214.1|68198.7|68206.5|68190.6|337
1601401800000|2020-09-29 17:50:00|68211.8|68191.8|68193.2|68173.2|68211.8|68194.6|68188.4|68170.2|589
1601402100000|2020-09-29 17:55:00|68193|68173|68182.7|68162.7|68193.6|68173.6|68176.1|68156.1|655
1601402400000|2020-09-29 18:00:00|68182.9|68162.9|68188.5|68168.5|68188.5|68173.5|68177.1|68157.1|597
1601402700000|2020-09-29 18:05:00|68188.4|68168.4|68184.3|68164.3|68190.3|68174.1|68180.1|68163.7|444
1601403000000|2020-09-29 18:10:00|68184|68164|68178.1|68158.1|68186.5|68170.4|68175.8|68156.6|566
1601403300000|2020-09-29 18:15:00|68178.2|68158.2|68164|68154|68178.2|68160.6|68163.7|68148.2|503
1601403600000|2020-09-29 18:20:00|68163.9|68153.9|68168.4|68148.4|68173.2|68156.1|68161|68145.7|473
1601403900000|2020-09-29 18:25:00|68168.9|68148.9|68168.3|68148.3|68174.2|68156.2|68162.2|68147.6|358
1601404200000|2020-09-29 18:30:00|68168.2|68148.2|68170.4|68150.4|68170.5|68155.2|68162.2|68147.6|299
1601404500000|2020-09-29 18:35:00|68170.3|68150.3|68169.7|68149.7|68171.5|68156.3|68165.1|68149.1|306
1601404800000|2020-09-29 18:40:00|68169.5|68149.5|68178.5|68158.5|68183.9|68163.9|68165.2|68149.2|323
1601405100000|2020-09-29 18:45:00|68178.4|68158.4|68182|68162|68184.6|68165.8|68173.4|68157.5|436
1601405400000|2020-09-29 18:50:00|68181.9|68161.9|68184.7|68164.7|68185.3|68165.3|68173.3|68157.7|415
1601405700000|2020-09-29 18:55:00|68184.8|68164.8|68189.3|68169.3|68189.3|68169.3|68180.1|68160.1|455
1601406000000|2020-09-29 19:00:00|68189.5|68169.5|68179.9|68159.9|68195.6|68175.6|68179.8|68159.8|561
1601406300000|2020-09-29 19:05:00|68180|68160|68178.6|68158.6|68182.7|68162.7|68177.7|68157.7|392
1601406600000|2020-09-29 19:10:00|68178.7|68158.7|68180.1|68160.1|68180.7|68160.7|68177.3|68157.3|344
1601406900000|2020-09-29 19:15:00|68180.2|68160.2|68174.5|68154.5|68181.2|68161.2|68173.7|68153.7|432
1601407200000|2020-09-29 19:20:00|68174.4|68154.4|68179.6|68159.6|68182.3|68165|68169.6|68154|419
1601407500000|2020-09-29 19:25:00|68179.7|68159.7|68180.3|68160.3|68181.6|68161.6|68178|68158|412
1601407800000|2020-09-29 19:30:00|68180.5|68160.5|68178.7|68158.7|68181.4|68161.4|68174.7|68154.7|372
1601408100000|2020-09-29 19:35:00|68178.8|68158.8|68178.6|68158.6|68180.8|68160.8|68177.9|68157.9|264
1601408400000|2020-09-29 19:40:00|68178.8|68158.8|68176.2|68156.2|68178.8|68158.8|68175.8|68155.8|235
1601408700000|2020-09-29 19:45:00|68176|68156|68172.1|68152.1|68176.3|68156.3|68171.5|68151.5|257
1601409000000|2020-09-29 19:50:00|68172|68152|68172.9|68152.9|68175|68156.9|68166.5|68151.3|352
1601409300000|2020-09-29 19:55:00|68172.6|68152.6|68173.9|68153.9|68177.9|68161.5|68171.5|68152.2|490
1601409600000|2020-09-29 20:00:00|68174|68154|68171.9|68151.9|68174.4|68157.1|68167.1|68151.7|166
1601409900000|2020-09-29 20:05:00|68167|68157|68169.3|68149.3|68173.3|68157.1|68164|68149.1|251
1601410200000|2020-09-29 20:10:00|68169.2|68149.2|68169.5|68149.5|68170.5|68155.2|68163.7|68149|185
1601410500000|2020-09-29 20:15:00|68169.4|68149.4|68169.3|68149.3|68170.2|68154.9|68163.9|68149|156
1601410800000|2020-09-29 20:20:00|68169.1|68149.1|68164.5|68154.5|68171.1|68154.7|68163.7|68148.5|141
1601411100000|2020-09-29 20:25:00|68164.4|68154.4|68169.5|68149.5|68171.1|68154.8|68164.4|68148.4|163
1601411400000|2020-09-29 20:30:00|68169|68149|68168.9|68148.9|68171.5|68154.4|68164.4|68148|157
1601411700000|2020-09-29 20:35:00|68168.5|68148.5|68169.2|68149.2|68170.4|68150.4|68168|68148|186
1601412000000|2020-09-29 20:40:00|68169|68149|68166.7|68146.7|68170.2|68150.2|68165.9|68145.9|156
1601412300000|2020-09-29 20:45:00|68167.7|68147.7|68172.9|68152.9|68183.8|68162.9|68163.8|68143.8|394
1601412600000|2020-09-29 20:50:00|68173|68153|68173.5|68153.5|68175.1|68155.1|68169.9|68149.9|210
1601412900000|2020-09-29 20:55:00|68172|68152|68172|68152|68174.2|68154.2|68169.7|68149.7|224
1601413200000|2020-09-29 21:00:00|68174.3|68154.3|68171.6|68151.6|68179|68154.3|68169.5|68141.6|60
1601413500000|2020-09-29 21:05:00|68169.2|68149.2|68173.4|68153.4|68175.2|68155.2|68168.4|68148.4|127
1601413800000|2020-09-29 21:10:00|68173.6|68153.6|68173.2|68153.2|68178.9|68155.4|68170.3|68139.7|143
1601414100000|2020-09-29 21:15:00|68173.5|68153.5|68173|68153|68175.1|68155.1|68171.4|68151.4|124
1601414400000|2020-09-29 21:20:00|68173.5|68153.5|68173.5|68153.5|68174.7|68154.7|68170.7|68150.7|125
1601414700000|2020-09-29 21:25:00|68173.3|68153.3|68175.1|68155.1|68176.2|68156.2|68173.2|68153.2|112
1601415000000|2020-09-29 21:30:00|68173.8|68153.8|68173.8|68153.8|68175.4|68155.4|68171.7|68151.7|164
1601415300000|2020-09-29 21:35:00|68174|68154|68174.1|68154.1|68175.8|68155.8|68172.7|68152.7|156
1601415600000|2020-09-29 21:40:00|68174.2|68154.2|68193.6|68157.2|68195.8|68157.2|68172|68152|142
1601415900000|2020-09-29 21:45:00|68194.4|68153|68199.3|68155.6|68204.7|68167.3|68186.9|68149|266
1601416200000|2020-09-29 21:50:00|68198.8|68156|68194.6|68155.9|68204.3|68167.9|68187.6|68147.1|149
1601416500000|2020-09-29 21:55:00|68194.4|68160.8|68184.2|68164.2|68200.5|68167.7|68180.7|68150.6|201
1601416800000|2020-09-29 22:00:00|68186.8|68166.8|68180.2|68160.2|68188|68166.8|68177.3|68154.2|331
1601417100000|2020-09-29 22:05:00|68180.3|68160.3|68186.2|68156.1|68188.1|68165.5|68176.4|68153.1|277
1601417400000|2020-09-29 22:10:00|68180.6|68160.6|68182.3|68162.3|68188.6|68163.5|68179.5|68152.9|311
1601417700000|2020-09-29 22:15:00|68182.4|68162.4|68187.7|68167.7|68188.7|68168.7|68179.8|68159.8|270
1601418000000|2020-09-29 22:20:00|68187.8|68167.8|68187|68167|68188.9|68168.9|68185.8|68165.8|267
1601418300000|2020-09-29 22:25:00|68187.4|68167.4|68189.7|68169.7|68189.7|68169.7|68185.3|68165.3|214
1601418600000|2020-09-29 22:30:00|68188.7|68168.7|68187.4|68167.4|68188.7|68168.7|68185.3|68165.3|195
1601418900000|2020-09-29 22:35:00|68187.5|68167.5|68187.6|68167.6|68188.4|68168.4|68185.9|68165.9|173
1601419200000|2020-09-29 22:40:00|68187.8|68167.8|68188|68168|68188.9|68168.9|68186.4|68166.4|181
1601419500000|2020-09-29 22:45:00|68186.9|68166.9|68188|68168|68189.3|68169.3|68186|68166|156
1601419800000|2020-09-29 22:50:00|68188.2|68168.2|68187.7|68167.7|68188.8|68168.8|68186.2|68166.2|142
1601420100000|2020-09-29 22:55:00|68187.5|68167.5|68187.6|68167.6|68188.8|68168.8|68186.5|68166.5|206
1601420400000|2020-09-29 23:00:00|68187.7|68167.7|68188.3|68168.3|68190.3|68170.3|68185.7|68165.7|175
1601420700000|2020-09-29 23:05:00|68188.4|68168.4|68186.3|68166.3|68189.2|68169.2|68186.1|68166.1|154
1601421000000|2020-09-29 23:10:00|68187.9|68167.9|68188|68168|68189.7|68169.7|68186.3|68166.3|168
1601421300000|2020-09-29 23:15:00|68187.2|68167.2|68188|68168|68189.5|68169.5|68186.3|68166.3|132
1601421600000|2020-09-29 23:20:00|68188.4|68168.4|68188|68168|68189.6|68169.6|68185.8|68165.8|169
1601421900000|2020-09-29 23:25:00|68188.1|68168.1|68186.7|68166.7|68189.1|68169.1|68186|68166|176
1601422200000|2020-09-29 23:30:00|68186.8|68166.8|68187|68167|68188.9|68168.9|68186.4|68166.4|145
1601422500000|2020-09-29 23:35:00|68187.4|68167.4|68208.3|68171|68243.4|68194.3|68184.9|68164.9|430
1601422800000|2020-09-29 23:40:00|68208.8|68168.7|68190.4|68170.4|68211|68180.6|68186.9|68166.9|321
1601423100000|2020-09-29 23:45:00|68189.6|68169.6|68189.2|68169.2|68190.9|68170.9|68189|68169|199
1601423400000|2020-09-29 23:50:00|68189.3|68169.3|68190.9|68170.9|68191.6|68171.6|68187.8|68167.8|251
1601423700000|2020-09-29 23:55:00|68191.3|68171.3|68186.8|68166.8|68192.7|68172.7|68184.8|68164.8|259
1601424000000|2020-09-30 00:00:00|68187.9|68167.9|68190.1|68170.1|68192.5|68172.5|68175.9|68155.9|703
1601424300000|2020-09-30 00:05:00|68190.2|68170.2|68191.8|68171.8|68196.5|68176.5|68179.3|68159.3|593
1601424600000|2020-09-30 00:10:00|68192.1|68172.1|68210.7|68190.7|68211.3|68191.3|68190.7|68170.7|664
1601424900000|2020-09-30 00:15:00|68210.8|68190.8|68231.3|68211.3|68247.9|68224.3|68210.3|68190.3|666
1601425200000|2020-09-30 00:20:00|68231.4|68211.4|68229.6|68209.6|68232.3|68212.3|68224.5|68204.5|447
1601425500000|2020-09-30 00:25:00|68229.5|68209.5|68226.5|68206.5|68235.8|68215.8|68222.9|68202.9|473
1601425800000|2020-09-30 00:30:00|68226.7|68206.7|68226.3|68206.3|68230.3|68210.3|68225.5|68205.5|390
1601426100000|2020-09-30 00:35:00|68226.4|68206.4|68218.5|68198.5|68226.8|68206.8|68216.7|68196.7|320
1601426400000|2020-09-30 00:40:00|68218.6|68198.6|68240.7|68220.7|68240.7|68220.7|68213.6|68198.2|386
1601426700000|2020-09-30 00:45:00|68240.5|68220.5|68235.2|68215.2|68244.1|68224.1|68229.7|68209.7|611
1601427000000|2020-09-30 00:50:00|68235.8|68215.8|68223.7|68203.7|68244.1|68224.1|68222.3|68202.3|728
1601427300000|2020-09-30 00:55:00|68224.1|68204.1|68239.7|68219.7|68247.5|68227.5|68223.9|68203.9|650
1601427600000|2020-09-30 01:00:00|68240.4|68220.4|68235.1|68215.1|68248.1|68228.1|68224.1|68204.1|790
1601427900000|2020-09-30 01:05:00|68235.5|68215.5|68226.6|68206.6|68235.5|68215.5|68221.9|68201.9|675
1601428200000|2020-09-30 01:10:00|68226.2|68206.2|68211.6|68191.6|68229.5|68209.5|68209.6|68189.6|501
1601428500000|2020-09-30 01:15:00|68211.4|68191.4|68197.6|68177.6|68212.5|68192.5|68167.6|68147.6|784
1601428800000|2020-09-30 01:20:00|68197.7|68177.7|68160|68140|68198.8|68182.3|68151.5|68138|741
1601429100000|2020-09-30 01:25:00|68159.8|68139.8|68137.7|68117.7|68163.7|68149|68131|68112.2|860
1601429400000|2020-09-30 01:30:00|68139.5|68119.5|68153.1|68143.1|68159|68144.3|68129.4|68114.1|901
1601429700000|2020-09-30 01:35:00|68153|68143|68124.3|68114.3|68184.8|68166.6|68123.4|68103.4|892
1601430000000|2020-09-30 01:40:00|68124.5|68114.5|68113.6|68093.6|68144.9|68126.7|68111.2|68091.2|836
1601430300000|2020-09-30 01:45:00|68113.5|68093.5|68126.8|68116.8|68141.8|68127.1|68113|68093|831
1601430600000|2020-09-30 01:50:00|68126.6|68116.6|68123.3|68113.3|68135.1|68120.1|68116.4|68101.6|762
1601430900000|2020-09-30 01:55:00|68123.4|68113.4|68144.7|68134.7|68156|68140.9|68120.1|68104.5|728
1601431200000|2020-09-30 02:00:00|68145|68135|68151.3|68141.3|68159.3|68145.2|68134.1|68120.5|711
1601431500000|2020-09-30 02:05:00|68150.5|68140.5|68151.1|68141.1|68170.1|68154.9|68143.3|68133.3|722
1601431800000|2020-09-30 02:10:00|68150.8|68140.8|68143.9|68133.9|68158.4|68145.5|68140.7|68125.9|618
1601432100000|2020-09-30 02:15:00|68143.7|68133.7|68135.6|68125.6|68144.3|68134.3|68133.2|68123.2|667
1601432400000|2020-09-30 02:20:00|68135.8|68125.8|68139.7|68129.7|68146|68133.2|68131.8|68115.8|568
1601432700000|2020-09-30 02:25:00|68139.8|68129.8|68133.7|68123.7|68143.3|68133.3|68131.4|68121.4|547
1601433000000|2020-09-30 02:30:00|68133.6|68123.6|68118.9|68108.9|68133.7|68123.7|68118.7|68104.3|704
1601433300000|2020-09-30 02:35:00|68118.8|68108.8|68111.7|68101.7|68128.1|68118.1|68104.3|68089.8|684
1601433600000|2020-09-30 02:40:00|68111.5|68101.5|68124.7|68114.7|68135.7|68122.8|68110|68095.6|829
1601433900000|2020-09-30 02:45:00|68124.6|68114.6|68143.7|68133.7|68145|68133.8|68123.2|68113.2|740
1601434200000|2020-09-30 02:50:00|68143.5|68133.5|68132.2|68122.2|68143.6|68133.6|68131.8|68121.8|696
1601434500000|2020-09-30 02:55:00|68132.5|68122.5|68175.2|68165.2|68176.7|68166.7|68132.5|68122.5|805
1601434800000|2020-09-30 03:00:00|68176.1|68166.1|68179.4|68169.4|68200.6|68185.6|68163.6|68153.6|848
1601435100000|2020-09-30 03:05:00|68180|68170|68184.8|68174.8|68188.8|68178.8|68171.3|68161.3|819
1601435400000|2020-09-30 03:10:00|68185|68175|68198|68188|68208.2|68194.4|68184.4|68174.4|756
1601435700000|2020-09-30 03:15:00|68197.9|68187.9|68174|68164|68198.1|68187.9|68171.9|68158.2|680
1601436000000|2020-09-30 03:20:00|68174.2|68164.2|68167.6|68157.6|68178.1|68166.4|68159.8|68147.2|695
1601436300000|2020-09-30 03:25:00|68167.3|68157.3|68164.2|68154.2|68172.7|68159.9|68159.9|68145|606
1601436600000|2020-09-30 03:30:00|68163.5|68153.5|68165.2|68145.2|68170.6|68157.8|68139.4|68126.3|685
1601436900000|2020-09-30 03:35:00|68160.2|68150.2|68165.7|68155.7|68166|68156|68145.1|68129.9|684
1601437200000|2020-09-30 03:40:00|68165.8|68155.8|68160.4|68150.4|68169.4|68159.4|68158.7|68145.8|655
1601437500000|2020-09-30 03:45:00|68160.3|68150.3|68163.4|68153.4|68171.3|68157.5|68151.6|68140.5|578
1601437800000|2020-09-30 03:50:00|68163.6|68153.6|68157.2|68147.2|68165.7|68155.7|68154.2|68144.2|415
1601438100000|2020-09-30 03:55:00|68157.4|68147.4|68165.3|68155.3|68167.1|68156.9|68150.8|68140.8|484
1601438400000|2020-09-30 04:00:00|68165.4|68155.4|68160.8|68150.8|68169.4|68159.1|68156|68142.2|448
1601438700000|2020-09-30 04:05:00|68161|68151|68165.4|68155.4|68169|68159|68160.1|68150.1|402
1601439000000|2020-09-30 04:10:00|68165.2|68155.2|68154.8|68144.8|68174.5|68159.6|68154.5|68139.7|441
1601439300000|2020-09-30 04:15:00|68154.9|68144.9|68162|68152|68163.3|68153.3|68152.8|68139.5|472
1601439600000|2020-09-30 04:20:00|68161.9|68151.9|68168.7|68158.7|68170.4|68160.4|68156.7|68144.4|417
1601439900000|2020-09-30 04:25:00|68168.8|68158.8|68167.5|68157.5|68173.8|68158.8|68160.3|68150.3|404
1601440200000|2020-09-30 04:30:00|68167.4|68157.4|68166.7|68156.7|68169.9|68159.9|68163.8|68153.8|295
1601440500000|2020-09-30 04:35:00|68167.1|68157.1|68161.1|68151.1|68172.3|68157.4|68160.4|68146.2|308
1601440800000|2020-09-30 04:40:00|68161.2|68151.2|68167.4|68147.4|68168.8|68158.5|68161|68146.4|326
1601441100000|2020-09-30 04:45:00|68167.5|68147.5|68178.5|68168.5|68188.4|68173.9|68160.7|68147.2|457
1601441400000|2020-09-30 04:50:00|68178.9|68168.9|68181.1|68171.1|68186|68172.6|68178.6|68165.7|252
1601441700000|2020-09-30 04:55:00|68181.3|68171.3|68179.9|68169.9|68188.7|68178.7|68179.2|68169.2|396
1601442000000|2020-09-30 05:00:00|68180|68170|68170.3|68160.3|68192.1|68182.1|68169.8|68159.8|504
1601442300000|2020-09-30 05:05:00|68170.4|68160.4|68155.8|68145.8|68173.4|68163.4|68155.8|68144.8|507
1601442600000|2020-09-30 05:10:00|68153.9|68143.9|68164|68154|68170.7|68157.3|68153.6|68139|422
1601442900000|2020-09-30 05:15:00|68163.9|68153.9|68170.2|68160.2|68171.9|68160.3|68163|68151.6|372
1601443200000|2020-09-30 05:20:00|68170.1|68160.1|68172.8|68162.8|68182.3|68167.4|68170.1|68159.2|412
1601443500000|2020-09-30 05:25:00|68172.7|68162.7|68174.7|68164.7|68176|68166|68169.4|68159.4|483
1601443800000|2020-09-30 05:30:00|68174.4|68164.4|68172.7|68162.7|68189.9|68175.4|68172|68157.6|552
1601444100000|2020-09-30 05:35:00|68172.3|68162.3|68165.8|68155.8|68178.8|68168.3|68161|68151|592
1601444400000|2020-09-30 05:40:00|68165.7|68155.7|68160|68150|68168.9|68158.9|68155.4|68145.4|602
1601444700000|2020-09-30 05:45:00|68160.1|68150.1|68162|68152|68164.3|68154.3|68151.7|68141.7|556
1601445000000|2020-09-30 05:50:00|68161.9|68151.9|68153.9|68143.9|68163|68153|68153.3|68143.3|516
1601445300000|2020-09-30 05:55:00|68154.7|68144.7|68166.1|68156.1|68169.6|68159.6|68154.7|68144.7|639
1601445600000|2020-09-30 06:00:00|68166.2|68156.2|68172.1|68162.1|68176.3|68166.3|68163.9|68153.9|554
1601445900000|2020-09-30 06:05:00|68172|68162|68185.4|68175.4|68185.8|68175.8|68162.3|68152.3|593
1601446200000|2020-09-30 06:10:00|68185.5|68175.5|68205.6|68195.6|68211.9|68201.9|68184.6|68173.4|722
1601446500000|2020-09-30 06:15:00|68205.5|68195.5|68211.5|68201.5|68218.3|68206.4|68203.5|68193.2|683
1601446800000|2020-09-30 06:20:00|68211.6|68201.6|68236.8|68226.8|68244.5|68231.4|68205|68195|589
1601447100000|2020-09-30 06:25:00|68234.7|68224.7|68225.1|68215.1|68252.1|68242.1|68221.3|68206.5|767
1601447400000|2020-09-30 06:30:00|68225|68215|68218.6|68208.6|68228.1|68218.1|68217.7|68207.7|713
1601447700000|2020-09-30 06:35:00|68218.7|68208.7|68228.4|68218.4|68232|68219.9|68217|68207|525
1601448000000|2020-09-30 06:40:00|68228.5|68218.5|68218.8|68208.8|68228.5|68218.5|68214.4|68204.4|621
1601448300000|2020-09-30 06:45:00|68219|68209|68219.6|68209.6|68225.4|68215.4|68208.1|68198.1|589
1601448600000|2020-09-30 06:50:00|68219.7|68209.7|68217.6|68207.6|68228.5|68214.9|68213.6|68198.9|595
1601448900000|2020-09-30 06:55:00|68216.8|68206.8|68208.4|68198.4|68223.1|68213.1|68206.1|68196.1|610
1601449200000|2020-09-30 07:00:00|68209.4|68199.4|68192.5|68182.5|68217.1|68204|68187.7|68167.7|790
1601449500000|2020-09-30 07:05:00|68192.7|68182.7|68175.7|68165.7|68195.6|68183.4|68171.2|68160|786
1601449800000|2020-09-30 07:10:00|68175.9|68165.9|68134.1|68124.1|68178.1|68168.1|68122.6|68107.5|860
1601450100000|2020-09-30 07:15:00|68133.2|68123.2|68137.2|68127.2|68155.5|68141.8|68131.1|68116.8|800
1601450400000|2020-09-30 07:20:00|68137.5|68127.5|68145|68135|68150|68140|68134.4|68124.4|753
1601450700000|2020-09-30 07:25:00|68144.9|68134.9|68148|68138|68161.2|68148.5|68139.5|68129.5|727
1601451000000|2020-09-30 07:30:00|68148.3|68138.3|68131.8|68121.8|68157.3|68142.7|68130.1|68120.1|738
1601451300000|2020-09-30 07:35:00|68131.7|68121.7|68142.6|68132.6|68142.7|68132.7|68127.2|68117.2|690
1601451600000|2020-09-30 07:40:00|68142.5|68132.5|68142.7|68132.7|68149.9|68138.2|68140.6|68129.9|641
1601451900000|2020-09-30 07:45:00|68143.3|68133.3|68164.4|68154.4|68164.5|68154.5|68143.2|68133.2|620
1601452200000|2020-09-30 07:50:00|68164.3|68154.3|68168.2|68158.2|68175.1|68162.5|68162.2|68152.2|624
1601452500000|2020-09-30 07:55:00|68168.4|68158.4|68161.1|68151.1|68173.6|68158.9|68156.3|68146.3|568
1601452800000|2020-09-30 08:00:00|68161.3|68151.3|68150.8|68140.8|68169.3|68157.9|68150.4|68137.7|693
1601453100000|2020-09-30 08:05:00|68150.7|68140.7|68159.7|68149.7|68166.1|68156.1|68149.9|68139.9|620
1601453400000|2020-09-30 08:10:00|68159.5|68149.5|68162.8|68152.8|68166.1|68156.1|68155.5|68145.5|655
1601453700000|2020-09-30 08:15:00|68163|68153|68154.5|68144.5|68171.4|68158.3|68153.9|68142|682
1601454000000|2020-09-30 08:20:00|68154.6|68144.6|68166.4|68156.4|68168.6|68158.6|68153.3|68143.3|477
1601454300000|2020-09-30 08:25:00|68166.5|68156.5|68162.1|68152.1|68173|68161.1|68159.4|68144.7|534
1601454600000|2020-09-30 08:30:00|68162|68152|68153.8|68143.8|68162.2|68152.2|68149.5|68139.5|609
1601454900000|2020-09-30 08:35:00|68153.9|68143.9|68152.8|68142.8|68164.5|68154.1|68148.6|68138.6|560
1601455200000|2020-09-30 08:40:00|68152.4|68142.4|68170.8|68160.8|68174.8|68164.8|68152|68142|659
1601455500000|2020-09-30 08:45:00|68171|68161|68185.3|68175.3|68187.7|68177.7|68170.2|68160.2|592
1601455800000|2020-09-30 08:50:00|68185.4|68175.4|68192|68182|68193.7|68182.6|68178.1|68168.1|558
1601456100000|2020-09-30 08:55:00|68191.8|68181.8|68177.4|68167.4|68192.4|68182.4|68174.9|68164.9|608
1601456400000|2020-09-30 09:00:00|68177.3|68167.3|68176.9|68166.9|68182.1|68168.3|68168.6|68158.6|654
1601456700000|2020-09-30 09:05:00|68176.8|68166.8|68185.6|68175.6|68186.4|68176.4|68174.4|68164.4|483
1601457000000|2020-09-30 09:10:00|68185.5|68175.5|68188|68178|68192.6|68182.6|68183.4|68173.4|521
1601457300000|2020-09-30 09:15:00|68187.9|68177.9|68189.2|68179.2|68192.4|68182.4|68184.6|68171.4|501
1601457600000|2020-09-30 09:20:00|68189.5|68179.5|68194.2|68184.2|68199.2|68186.2|68186.8|68174.2|515
1601457900000|2020-09-30 09:25:00|68194.1|68184.1|68193.5|68183.5|68198|68188|68184.3|68169.8|620
1601458200000|2020-09-30 09:30:00|68193.4|68183.4|68174.5|68164.5|68193.5|68183.5|68172.8|68162.8|522
1601458500000|2020-09-30 09:35:00|68174.4|68164.4|68169.1|68159.1|68174.5|68164.5|68165.7|68155.7|458
1601458800000|2020-09-30 09:40:00|68169.4|68159.4|68177.2|68167.2|68181.7|68171.7|68165.4|68155.4|554
1601459100000|2020-09-30 09:45:00|68177.3|68167.3|68169.5|68159.5|68180.6|68170.6|68168.4|68158.4|483
1601459400000|2020-09-30 09:50:00|68169.6|68159.6|68167.5|68157.5|68170.9|68160.9|68161.9|68148.3|488
1601459700000|2020-09-30 09:55:00|68167.4|68157.4|68148.6|68138.6|68167.4|68157.4|68141.5|68128|617
1601460000000|2020-09-30 10:00:00|68148.9|68138.9|68161.5|68151.5|68170.9|68155.5|68147.2|68137.2|564
1601460300000|2020-09-30 10:05:00|68161.9|68151.9|68156.7|68146.7|68169.9|68159.9|68154.9|68141.5|517
1601460600000|2020-09-30 10:10:00|68156.6|68146.6|68148.2|68128.2|68161|68146.8|68142|68127.5|410
1601460900000|2020-09-30 10:15:00|68148.3|68128.3|68139.1|68129.1|68148.5|68133.9|68136.5|68126.5|442
1601461200000|2020-09-30 10:20:00|68139.2|68129.2|68138|68128|68150.1|68136.4|68137.7|68124.8|497
1601461500000|2020-09-30 10:25:00|68137.9|68127.9|68139.8|68129.8|68144.1|68131|68126.7|68111.6|414
1601461800000|2020-09-30 10:30:00|68139.9|68129.9|68127.2|68117.2|68144.2|68131.3|68126.1|68116.1|521
1601462100000|2020-09-30 10:35:00|68127.3|68117.3|68113.6|68103.6|68132.5|68117.9|68110.9|68095.9|524
1601462400000|2020-09-30 10:40:00|68113.3|68103.3|68111.1|68101.1|68116.1|68105|68106.8|68096.1|450
1601462700000|2020-09-30 10:45:00|68116|68096|68120|68110|68124.5|68110|68104.7|68089.7|563
1601463000000|2020-09-30 10:50:00|68119.7|68109.7|68121.2|68111.2|68124.9|68111.8|68110.8|68097.5|437
1601463300000|2020-09-30 10:55:00|68121.1|68111.1|68139.8|68129.8|68145.4|68131.5|68118.4|68108.4|378
1601463600000|2020-09-30 11:00:00|68140.1|68130.1|68145.4|68135.4|68152.2|68136.6|68136.8|68122.5|463
1601463900000|2020-09-30 11:05:00|68145.3|68135.3|68143.1|68133.1|68152.8|68138|68139|68129|418
1601464200000|2020-09-30 11:10:00|68142.9|68132.9|68153|68133|68156.1|68141.2|68140.7|68125.4|483
1601464500000|2020-09-30 11:15:00|68152.9|68132.9|68162.9|68142.9|68163.8|68147.1|68146.6|68132.2|441
1601464800000|2020-09-30 11:20:00|68163|68143|68147.5|68127.5|68163|68146.8|68142|68127.3|470
1601465100000|2020-09-30 11:25:00|68147.4|68127.4|68124.4|68114.4|68147.9|68130.4|68124.3|68108.9|549
1601465400000|2020-09-30 11:30:00|68124.3|68114.3|68126.8|68116.8|68133.9|68117.4|68123.7|68109.2|392
1601465700000|2020-09-30 11:35:00|68126.9|68116.9|68143|68123|68144.9|68131.4|68124.9|68111.6|476
1601466000000|2020-09-30 11:40:00|68142.9|68122.9|68142.6|68122.6|68144.6|68130|68132.5|68118.8|514
1601466300000|2020-09-30 11:45:00|68142.3|68122.3|68137.9|68117.9|68142.8|68126.8|68132.5|68117.5|441
1601466600000|2020-09-30 11:50:00|68137.8|68117.8|68129.2|68119.2|68143.2|68126.5|68128.7|68114|453
1601466900000|2020-09-30 11:55:00|68129.3|68119.3|68127.1|68117.1|68147.6|68132.7|68126.4|68116.4|595
1601467200000|2020-09-30 12:00:00|68127|68117|68141.4|68131.4|68147.8|68133.4|68124.7|68109.6|651
1601467500000|2020-09-30 12:05:00|68141.6|68131.6|68114.8|68094.8|68146.3|68132.2|68105.9|68087.3|654
1601467800000|2020-09-30 12:10:00|68116.1|68096.1|68095.1|68075.1|68117.1|68099.7|68060.6|68040.6|741
1601468100000|2020-09-30 12:15:00|68095.2|68075.2|68077.2|68067.2|68095.5|68075.5|68070.6|68050.6|751
1601468400000|2020-09-30 12:20:00|68077.1|68067.1|68062.9|68042.9|68086.3|68070.7|68054|68039.6|726
1601468700000|2020-09-30 12:25:00|68062.6|68042.6|68042.8|68022.8|68062.9|68046|68038.7|68018.7|621
1601469000000|2020-09-30 12:30:00|68043.2|68023.2|68030.9|68010.9|68045.2|68025.2|68017|68002.9|685
1601469300000|2020-09-30 12:35:00|68031.1|68011.1|68034|68014|68050.4|68034.3|68023|68006.4|784
1601469600000|2020-09-30 12:40:00|68035|68015|68038.1|68018.1|68038.3|68019|68026.5|68007.9|838
1601469900000|2020-09-30 12:45:00|68037.9|68017.9|68037.1|68017.1|68043.9|68028.9|68031.5|68014.9|787
1601470200000|2020-09-30 12:50:00|68037|68017|68040|68020|68043.9|68028.7|68023.2|68007.7|723
1601470500000|2020-09-30 12:55:00|68040.1|68020.1|68042.9|68022.9|68048.2|68032.4|68033|68016.5|683
1601470800000|2020-09-30 13:00:00|68042.3|68022.3|68051.5|68041.5|68059.5|68044|68034.5|68019.3|859
1601471100000|2020-09-30 13:05:00|68051.7|68041.7|68035.2|68015.2|68057.4|68042.8|68029.2|68012.2|774
1601471400000|2020-09-30 13:10:00|68035.4|68015.4|68029.1|68009.1|68037.6|68021.2|68023|68005.6|786
1601471700000|2020-09-30 13:15:00|68029.2|68009.2|68021|68011|68035.8|68020.5|68019.9|68004.8|731
1601472000000|2020-09-30 13:20:00|68021.1|68011.1|68038.6|68018.6|68043.2|68028.1|68020.7|68007.9|741
1601472300000|2020-09-30 13:25:00|68038.8|68018.8|68028.7|68008.7|68040.5|68025.3|68023.3|68008.5|649
1601472600000|2020-09-30 13:30:00|68029.2|68009.2|68032.3|68022.3|68041.4|68026.3|68017.4|68004.8|880
1601472900000|2020-09-30 13:35:00|68031.9|68021.9|68039.1|68029.1|68047.9|68034.3|68029.7|68015.2|821
1601473200000|2020-09-30 13:40:00|68039.5|68029.5|68041.8|68031.8|68048.3|68033.6|68037.1|68023.6|590
1601473500000|2020-09-30 13:45:00|68042.4|68032.4|68024.4|68014.4|68047.6|68032.6|68022.6|68007.8|744
1601473800000|2020-09-30 13:50:00|68024.1|68014.1|68021.3|68011.3|68042|68027.7|68020.7|68008.5|780
1601474100000|2020-09-30 13:55:00|68025|68005|67970.2|67950.2|68025.8|68013|67963.5|67948.8|821
1601474400000|2020-09-30 14:00:00|67969.8|67949.8|67969.7|67959.7|67980.1|67969.3|67962.6|67945.5|822
1601474700000|2020-09-30 14:05:00|67969.9|67959.9|67947.2|67937.2|67971.3|67961|67946.5|67936.5|796
1601475000000|2020-09-30 14:10:00|67947.3|67937.3|67897|67887|67951.6|67937.3|67886.5|67868.3|910
1601475300000|2020-09-30 14:15:00|67896.9|67886.9|67878.4|67868.4|67927.6|67907.6|67869.4|67852.5|869
1601475600000|2020-09-30 14:20:00|67878.3|67868.3|67871.6|67851.6|67883.8|67868.5|67858.8|67844.4|788
1601475900000|2020-09-30 14:25:00|67871.1|67851.1|67877.2|67867.2|67891.9|67876.9|67864|67848.8|799
1601476200000|2020-09-30 14:30:00|67876.2|67866.2|67861.5|67851.5|67888.8|67871.9|67861|67846.2|969
1601476500000|2020-09-30 14:35:00|67861.6|67851.6|67869.2|67849.2|67884|67869.3|67859.8|67845.8|829
1601476800000|2020-09-30 14:40:00|67869|67849|67865.3|67855.3|67886|67869.6|67855.8|67841.2|908
1601477100000|2020-09-30 14:45:00|67865.2|67855.2|67853.5|67833.5|67874.7|67858.8|67845|67825.1|904
1601477400000|2020-09-30 14:50:00|67853|67833|67882.7|67862.7|67883|67867.9|67842.8|67824.5|873
1601477700000|2020-09-30 14:55:00|67882.6|67862.6|67891.9|67871.9|67902.4|67886.6|67843.7|67829.5|986
1601478000000|2020-09-30 15:00:00|67889.7|67879.7|67864.6|67854.6|67904.3|67889.9|67855.2|67839.4|973
1601478300000|2020-09-30 15:05:00|67864.5|67854.5|67861.9|67841.9|67869.1|67854.7|67845|67830.7|899
1601478600000|2020-09-30 15:10:00|67861.5|67841.5|67849.4|67839.4|67870.6|67858.2|67845.7|67830.6|779
1601478900000|2020-09-30 15:15:00|67849.3|67839.3|67851.2|67841.2|67859.1|67844.9|67839.7|67826.4|757
1601479200000|2020-09-30 15:20:00|67851.3|67841.3|67863.9|67853.9|67870.2|67855.1|67849.4|67834.4|669
1601479500000|2020-09-30 15:25:00|67863.5|67853.5|67863.9|67843.9|67866.6|67853.8|67841.9|67826.7|753
1601479800000|2020-09-30 15:30:00|67864.2|67844.2|67850.1|67840.1|67864.5|67847.5|67843.8|67826.9|690
1601480100000|2020-09-30 15:35:00|67848.2|67838.2|67852.4|67832.4|67853.5|67839.5|67832.5|67815.8|776
1601480400000|2020-09-30 15:40:00|67852.2|67832.2|67872.6|67852.6|67873.6|67857.4|67847.3|67831.3|789
1601480700000|2020-09-30 15:45:00|67872.9|67852.9|67854.7|67834.7|67873.3|67857.2|67849|67834.1|661
1601481000000|2020-09-30 15:50:00|67854.6|67834.6|67859|67839|67863.5|67847.2|67843.5|67826.4|572
1601481300000|2020-09-30 15:55:00|67859.1|67839.1|67883.1|67863.1|67885.5|67869.9|67856.3|67839.1|763
1601481600000|2020-09-30 16:00:00|67884|67864|67892.2|67872.2|67898|67881.1|67874.6|67858.3|730
1601481900000|2020-09-30 16:05:00|67892.3|67872.3|67889.5|67879.5|67904.5|67888.7|67878.6|67863.2|737
1601482200000|2020-09-30 16:10:00|67889.3|67879.3|67877.8|67857.8|67898.3|67881.3|67877.3|67857.3|648
1601482500000|2020-09-30 16:15:00|67878|67858|67877.2|67857.2|67884|67867.8|67873.8|67854.5|610
1601482800000|2020-09-30 16:20:00|67877.3|67857.3|67846.2|67826.2|67880.2|67860.2|67840.8|67826.2|670
1601483100000|2020-09-30 16:25:00|67846.6|67826.6|67834.3|67814.3|67848.1|67832.5|67828.2|67813.3|622
1601483400000|2020-09-30 16:30:00|67829.2|67819.2|67828.6|67808.6|67835.8|67820.5|67823.7|67807.5|547
1601483700000|2020-09-30 16:35:00|67828.5|67808.5|67821.5|67801.5|67833.8|67819.1|67817.2|67800.2|549
1601484000000|2020-09-30 16:40:00|67821.6|67801.6|67836.6|67816.6|67837|67818.8|67814.7|67799.3|496
1601484300000|2020-09-30 16:45:00|67836.8|67816.8|67824.5|67814.5|67837.4|67823.1|67822.1|67806.9|533
1601484600000|2020-09-30 16:50:00|67824.3|67814.3|67824.3|67804.3|67835.6|67819.7|67816.7|67802|660
1601484900000|2020-09-30 16:55:00|67824.1|67804.1|67823.1|67803.1|67824.8|67809.6|67811.3|67798.5|589
1601485200000|2020-09-30 17:00:00|67823|67803|67828.3|67818.3|67843.2|67829.2|67817.3|67802.6|819
1601485500000|2020-09-30 17:05:00|67828.6|67818.6|67837|67817|67843.9|67828.9|67824.3|67809.2|693
1601485800000|2020-09-30 17:10:00|67836.6|67816.6|67839.5|67819.5|67843.8|67828.9|67828.3|67813.5|615
1601486100000|2020-09-30 17:15:00|67839.4|67819.4|67832.4|67812.4|67842.4|67826.6|67825.2|67809.9|517
1601486400000|2020-09-30 17:20:00|67832.6|67812.6|67839.8|67829.8|67846.1|67832|67828.1|67812.4|608
1601486700000|2020-09-30 17:25:00|67839.4|67829.4|67847.2|67837.2|67852.9|67837.6|67837.6|67822.1|650
1601487000000|2020-09-30 17:30:00|67846.9|67836.9|67852.2|67832.2|67857.1|67842.1|67838.5|67826.5|644
1601487300000|2020-09-30 17:35:00|67847.3|67837.3|67854.3|67834.3|67860.1|67845|67847.2|67832.7|575
1601487600000|2020-09-30 17:40:00|67854.2|67834.2|67848.1|67828.1|67856.2|67840.8|67842.1|67825.1|554
1601487900000|2020-09-30 17:45:00|67848.9|67828.9|67840.1|67820.1|67853.5|67839|67834.7|67819|641
1601488200000|2020-09-30 17:50:00|67840|67820|67835.3|67815.3|67842|67826.4|67829.6|67814.5|598
1601488500000|2020-09-30 17:55:00|67835.4|67815.4|67841.5|67821.5|67845.1|67830.4|67829.9|67815.1|526
1601488800000|2020-09-30 18:00:00|67842.1|67822.1|67841.4|67831.4|67847.9|67833|67836.1|67821.2|675
1601489100000|2020-09-30 18:05:00|67841.3|67831.3|67832.3|67812.3|67848.9|67834.3|67827.1|67812.2|583
1601489400000|2020-09-30 18:10:00|67832.5|67812.5|67823.5|67813.5|67833.9|67818.8|67822.2|67807|521
1601489700000|2020-09-30 18:15:00|67823.4|67813.4|67824.2|67804.2|67829|67814.3|67817|67801.7|480
1601490000000|2020-09-30 18:20:00|67824|67804|67837.3|67817.3|67842.8|67822.8|67812.7|67797.7|708
1601490300000|2020-09-30 18:25:00|67837.1|67817.1|67825.5|67805.5|67844.1|67824.5|67819.8|67803.1|914
1601490600000|2020-09-30 18:30:00|67821.3|67811.3|67850.6|67830.6|67852.9|67837.7|67821.2|67806.6|835
1601490900000|2020-09-30 18:35:00|67850.5|67830.5|67850.6|67830.6|67852|67837.1|67839.2|67824.2|701
1601491200000|2020-09-30 18:40:00|67849.9|67829.9|67852.8|67832.8|67861.9|67846.6|67843.2|67825.7|648
1601491500000|2020-09-30 18:45:00|67852.4|67832.4|67857.4|67837.4|67862.1|67847.2|67847.9|67832.4|804
1601491800000|2020-09-30 18:50:00|67857.7|67837.7|67854.2|67834.2|67860.2|67845.1|67845.5|67829.9|747
1601492100000|2020-09-30 18:55:00|67854.5|67834.5|67834.8|67814.8|67857.5|67843.4|67829.5|67814.8|763
1601492400000|2020-09-30 19:00:00|67835|67815|67851|67831|67851.8|67831.8|67835|67815|673
1601492700000|2020-09-30 19:05:00|67850.9|67830.9|67852.9|67832.9|67853.2|67833.2|67845|67825|596
1601493000000|2020-09-30 19:10:00|67852.8|67832.8|67871.8|67851.8|67873.1|67853.1|67851.9|67831.9|886
1601493300000|2020-09-30 19:15:00|67871.3|67851.3|67886.3|67866.3|67895.5|67875.5|67867.2|67847.2|794
1601493600000|2020-09-30 19:20:00|67886.5|67866.5|67892.2|67872.2|67899.2|67879.2|67885.6|67865.6|804
1601493900000|2020-09-30 19:25:00|67891.8|67871.8|67878|67858|67896.4|67876.4|67872.5|67852.5|749
1601494200000|2020-09-30 19:30:00|67877.9|67857.9|67873.3|67853.3|67886.3|67866.3|67871.6|67851.6|834
1601494500000|2020-09-30 19:35:00|67873.1|67853.1|67865.8|67845.8|67873.9|67853.9|67864|67844|689
1601494800000|2020-09-30 19:40:00|67866.2|67846.2|67859.2|67839.2|67869.7|67849.7|67858|67838|633
1601495100000|2020-09-30 19:45:00|67859.3|67839.3|67842.8|67822.8|67860.5|67840.5|67837.8|67822.5|567
1601495400000|2020-09-30 19:50:00|67843.1|67823.1|67844.9|67824.9|67846.6|67826.6|67837.5|67817.5|552
1601495700000|2020-09-30 19:55:00|67845|67825|67847.5|67827.5|67849.3|67829.3|67842.5|67822.5|544
1601496000000|2020-09-30 20:00:00|67847.4|67827.4|67849.4|67829.4|67849.9|67829.9|67845.7|67825.7|237
1601496300000|2020-09-30 20:05:00|67850.1|67830.1|67853.3|67833.3|67854.3|67834.3|67850.1|67830.1|215
1601496600000|2020-09-30 20:10:00|67853.5|67833.5|67858.2|67838.2|67860.4|67840.4|67853.2|67833.2|264
1601496900000|2020-09-30 20:15:00|67858.3|67838.3|67861|67841|67862|67842.2|67852.2|67836.9|163
1601497200000|2020-09-30 20:20:00|67861.1|67841.1|67857.5|67837.5|67861.3|67841.3|67855.6|67835.6|222
1601497500000|2020-09-30 20:25:00|67858.5|67838.5|67867|67847|67868|67848|67855.3|67835.3|235
1601497800000|2020-09-30 20:30:00|67867.1|67847.1|67868|67848|67868.4|67848.4|67866.6|67846.6|289
1601498100000|2020-09-30 20:35:00|67868.1|67848.1|67869.1|67849.1|67870.1|67850.1|67865.7|67845.7|390
1601498400000|2020-09-30 20:40:00|67868.3|67848.3|67858.9|67838.9|67870.5|67850.5|67854.7|67834.7|323
1601498700000|2020-09-30 20:45:00|67855.7|67835.7|67853.8|67833.8|67856.8|67836.8|67851.6|67831.6|307
1601499000000|2020-09-30 20:50:00|67855.8|67835.8|67855.9|67835.9|67857.3|67837.3|67853|67833|180
1601499300000|2020-09-30 20:55:00|67855.1|67835.1|67853.4|67815.8|67855.6|67835.6|67844.3|67815.4|367
1601499600000|2020-09-30 21:00:00|67853.8|67815.7|67847.5|67807.4|67863.4|67818.2|67847.5|67791.5|38
1601499900000|2020-09-30 21:05:00|67862.2|67782.9|67854.7|67796.7|67876.3|67814.3|67845|67782.9|122
1601500200000|2020-09-30 21:10:00|67855.9|67799.1|67859.4|67807.1|67881.1|67813.9|67844.8|67792.9|181
1601500500000|2020-09-30 21:15:00|67860.5|67806.4|67844.8|67813.7|67879.2|67813.7|67844.8|67800.1|113
1601500800000|2020-09-30 21:20:00|67863.7|67808.7|67858.8|67807.1|67878.3|67811.9|67852.1|67798.7|137
1601501100000|2020-09-30 21:25:00|67861.5|67806.4|67852|67812.3|67874|67813.7|67844.8|67803.8|118
1601501400000|2020-09-30 21:30:00|67862.2|67809.6|67859.2|67809|67875.4|67815|67849.7|67791.9|219
1601501700000|2020-09-30 21:35:00|67859.6|67809.1|67861.4|67812.5|67865.7|67813.6|67854.6|67807|169
1601502000000|2020-09-30 21:40:00|67863.7|67813|67858|67810.4|67866|67813.7|67850.8|67807.2|184
1601502300000|2020-09-30 21:45:00|67859.6|67810.2|67859.6|67809|67863.3|67812.6|67850.8|67806.4|220
1601502600000|2020-09-30 21:50:00|67859.9|67808.8|67860.4|67809.8|67862.2|67812.6|67850.8|67804.8|173
1601502900000|2020-09-30 21:55:00|67860.3|67810.1|67856.8|67807.6|67861.7|67812.1|67851.1|67801.6|183
1601503200000|2020-09-30 22:00:00|67856.5|67806.3|67855.5|67810.3|67859.1|67814.9|67845.6|67796.6|452
1601503500000|2020-09-30 22:05:00|67850.2|67812.7|67849.7|67812.5|67856.2|67817.2|67846.1|67805.7|284
1601503800000|2020-09-30 22:10:00|67850.2|67810.4|67854.2|67811.2|67858.7|67820.3|67838.6|67809|266
1601504100000|2020-09-30 22:15:00|67855.3|67811|67854.5|67813.8|67857.4|67822.3|67839.9|67807.8|273
1601504400000|2020-09-30 22:20:00|67854.3|67814.1|67846.7|67812.1|67857.8|67817.4|67845.1|67804.6|302
1601504700000|2020-09-30 22:25:00|67847.8|67810.4|67845.4|67807.6|67859.4|67817.9|67837.9|67795.9|242
1601505000000|2020-09-30 22:30:00|67843.5|67808.3|67844.3|67810.1|67850.4|67815.2|67833.6|67806.2|142
1601505300000|2020-09-30 22:35:00|67846.2|67810|67839.2|67809|67852.8|67814|67833.4|67805.3|149
1601505600000|2020-09-30 22:40:00|67834.3|67814.3|67840.6|67802.2|67848.1|67814.6|67828.1|67801.1|192
1601505900000|2020-09-30 22:45:00|67839.4|67802.6|67832.2|67812.2|67851.7|67813.9|67828.3|67799.9|177
1601506200000|2020-09-30 22:50:00|67837|67805.8|67843.1|67806.7|67852.1|67813.2|67831|67802.3|134
1601506500000|2020-09-30 22:55:00|67841.3|67806.9|67838|67807.3|67845.6|67813.6|67830.5|67803|132
1601506800000|2020-09-30 23:00:00|67838.3|67807.1|67846.9|67813.1|67849.5|67818.9|67832.7|67805.3|206
1601507100000|2020-09-30 23:05:00|67845.8|67812.8|67844|67812.9|67852.3|67820.7|67838.5|67808.8|220
1601507400000|2020-09-30 23:10:00|67843.7|67813.1|67848|67817.4|67850|67823.8|67836.2|67809.6|229
1601507700000|2020-09-30 23:15:00|67842.6|67822.6|67839.6|67819.6|67851.6|67823|67838.9|67810.2|137
1601508000000|2020-09-30 23:20:00|67839.7|67819.7|67838.6|67818.6|67850.8|67823.1|67836.3|67806.8|154
1601508300000|2020-09-30 23:25:00|67838.5|67818.5|67836.4|67816.4|67864.1|67821.9|67834.1|67791.2|265
1601508600000|2020-09-30 23:30:00|67836.2|67816.2|67835.2|67815.2|67837.5|67817.5|67833.4|67813.4|160
1601508900000|2020-09-30 23:35:00|67835.3|67815.3|67838.9|67818.9|67844.4|67821.2|67834.7|67809.7|130
1601509200000|2020-09-30 23:40:00|67840.3|67820.3|67829.4|67809.4|67846.7|67820.5|67827.6|67802.7|325
1601509500000|2020-09-30 23:45:00|67828.3|67808.3|67858.3|67838.3|67861.8|67841.8|67827.4|67807.4|382
1601509800000|2020-09-30 23:50:00|67859|67839|67845.8|67825.8|67862.2|67842.2|67844.3|67824.3|227
1601510100000|2020-09-30 23:55:00|67845.5|67825.5|67850.6|67830.6|67850.6|67830.6|67840.9|67820.9|276
1601510400000|2020-10-01 00:00:00|67850.2|67830.2|67849.1|67829.1|67855.6|67835.6|67844.9|67824.9|347
1601510700000|2020-10-01 00:05:00|67849.6|67829.6|67859|67839|67868.3|67848.3|67847.4|67827.4|469
1601511000000|2020-10-01 00:10:00|67859.5|67839.5|67857|67837|67859.6|67839.6|67848.1|67828.1|411
1601511300000|2020-10-01 00:15:00|67856.8|67836.8|67867.8|67847.8|67868.9|67848.9|67852.4|67832.4|402
1601511600000|2020-10-01 00:20:00|67867.6|67847.6|67872.8|67852.8|67873.6|67853.6|67862.9|67842.9|419
1601511900000|2020-10-01 00:25:00|67872.6|67852.6|67881.3|67861.3|67881.3|67861.3|67861.9|67841.9|381
1601512200000|2020-10-01 00:30:00|67881.1|67861.1|67899|67879|67899.8|67879.8|67875|67855|705
1601512500000|2020-10-01 00:35:00|67898.7|67878.7|67907.6|67887.6|67912.4|67892.4|67890.8|67870.8|511
1601512800000|2020-10-01 00:40:00|67907.4|67887.4|67904.2|67884.2|67908.1|67889.3|67898.4|67878.4|381
1601513100000|2020-10-01 00:45:00|67904.7|67884.7|67903.6|67883.6|67905.3|67889.2|67898.4|67882.5|258
1601513400000|2020-10-01 00:50:00|67903.8|67883.8|67901.3|67881.3|67904.7|67889.1|67894.1|67874.1|323
1601513700000|2020-10-01 00:55:00|67901.1|67881.1|67911.4|67891.4|67914.3|67894.3|67893.3|67873.3|525
1601514000000|2020-10-01 01:00:00|67911.5|67891.5|67906|67886|67911.9|67891.9|67899.9|67879.9|391
1601514300000|2020-10-01 01:05:00|67906.1|67886.1|67899.8|67879.8|67907.4|67887.4|67899.5|67879.5|239
1601514600000|2020-10-01 01:10:00|67899.7|67879.7|67834.5|67814.5|67899.9|67879.9|67833.6|67807.6|479
1601514900000|2020-10-01 01:15:00|67834.4|67814.4|67845.9|67825.9|67849.9|67829.9|67831.9|67811.9|537
1601515200000|2020-10-01 01:20:00|67845.5|67825.5|67838.5|67818.5|67850.8|67830.8|67838.3|67818.3|395
1601515500000|2020-10-01 01:25:00|67838.7|67818.7|67733.3|67713.3|67842|67822.1|67733.3|67713.3|547
1601515800000|2020-10-01 01:30:00|67728.8|67708.8|67658.4|67638.4|67746|67726|67633.2|67613.2|838
1601516100000|2020-10-01 01:35:00|67656.8|67636.8|67619.2|67599.2|67690.2|67651.2|67613.7|67593.7|639
1601516400000|2020-10-01 01:40:00|67619.7|67599.7|67547|67527|67621.5|67601.5|67547|67527|799
1601516700000|2020-10-01 01:45:00|67547.4|67527.4|67585.8|67565.8|67590.8|67570.8|67536.9|67516.9|768
1601517000000|2020-10-01 01:50:00|67585.9|67565.9|67601.1|67581.1|67645.4|67625.4|67585.9|67565.9|663
1601517300000|2020-10-01 01:55:00|67601.2|67581.2|67636.3|67616.3|67651.5|67631.5|67598.8|67578.8|680
1601517600000|2020-10-01 02:00:00|67636.5|67616.5|67633.8|67613.8|67638.1|67618.1|67614|67597.8|596
1601517900000|2020-10-01 02:05:00|67633.6|67613.6|67625.1|67605.1|67636.8|67621.2|67603.4|67583.4|589
1601518200000|2020-10-01 02:10:00|67625|67605|67630.3|67610.3|67635.7|67615.7|67616.9|67596.9|499
1601518500000|2020-10-01 02:15:00|67630.2|67610.2|67648.1|67628.1|67651.3|67635.3|67630.2|67610.2|575
1601518800000|2020-10-01 02:20:00|67647.9|67627.9|67644.6|67624.6|67652.4|67636.2|67637.1|67621|438
1601519100000|2020-10-01 02:25:00|67644.5|67624.5|67623.4|67613.4|67646.9|67631.8|67623.4|67607.3|425
1601519400000|2020-10-01 02:30:00|67628|67608|67634.7|67614.7|67643.1|67628|67614.9|67599.7|426
1601519700000|2020-10-01 02:35:00|67630.1|67620.1|67632.2|67612.2|67635.5|67620.7|67621.9|67602.2|378
1601520000000|2020-10-01 02:40:00|67632.3|67612.3|67631.5|67611.5|67632.5|67614.6|67617|67597|429
1601520300000|2020-10-01 02:45:00|67631.3|67611.3|67641.9|67621.9|67642.2|67627.6|67631.1|67611.1|338
1601520600000|2020-10-01 02:50:00|67642|67622|67616.9|67596.9|67645.2|67629.8|67614.8|67594.8|363
1601520900000|2020-10-01 02:55:00|67617.2|67597.2|67610.9|67590.9|67617.2|67599.4|67601.3|67585.2|415
1601521200000|2020-10-01 03:00:00|67610.8|67590.8|67601.5|67581.5|67611|67593.2|67599.3|67581.1|372
1601521500000|2020-10-01 03:05:00|67601.6|67581.6|67589|67579|67610.4|67595.3|67588.4|67573.4|397
1601521800000|2020-10-01 03:10:00|67588.8|67578.8|67608.6|67588.6|67608.8|67589.7|67588.7|67574.1|390
1601522100000|2020-10-01 03:15:00|67608.3|67588.3|67607.5|67587.5|67608.9|67591.5|67597.6|67581.2|341
1601522400000|2020-10-01 03:20:00|67607.6|67587.6|67609.5|67589.5|67612.6|67592.6|67607.3|67587.3|248
1601522700000|2020-10-01 03:25:00|67609.8|67589.8|67627.1|67607.1|67631.1|67616|67609.5|67589.5|421
1601523000000|2020-10-01 03:30:00|67627.2|67607.2|67619.3|67599.3|67627.5|67612.2|67618.9|67598.9|320
1601523300000|2020-10-01 03:35:00|67619.4|67599.4|67608.3|67588.3|67619.4|67601.3|67603|67587.6|277
1601523600000|2020-10-01 03:40:00|67608.2|67588.2|67610.2|67590.2|67615.3|67599.9|67604|67585.3|258
1601523900000|2020-10-01 03:45:00|67610.3|67590.3|67612.3|67592.3|67622.5|67604.4|67609.9|67590.1|430
1601524200000|2020-10-01 03:50:00|67612.2|67592.2|67606.9|67586.9|67615.8|67599.9|67600.7|67585.2|438
1601524500000|2020-10-01 03:55:00|67606.8|67586.8|67600.8|67580.8|67607.8|67591.6|67595.9|67580.4|374
1601524800000|2020-10-01 04:00:00|67601.5|67581.5|67600.3|67580.3|67604.3|67589.8|67594.5|67579.2|423
1601525100000|2020-10-01 04:05:00|67600.4|67580.4|67593.1|67573.1|67600.8|67580.8|67584.2|67569.2|346
1601525400000|2020-10-01 04:10:00|67593|67573|67580.4|67570.4|67593.8|67578.1|67579.9|67563.4|401
1601525700000|2020-10-01 04:15:00|67580.5|67570.5|67574.8|67564.8|67582.7|67570.5|67572.4|67555.4|411
1601526000000|2020-10-01 04:20:00|67575|67565|67579.7|67559.7|67588.1|67573|67574.8|67559.5|409
1601526300000|2020-10-01 04:25:00|67579.6|67559.6|67570.2|67560.2|67586|67571.1|67569.6|67554.3|355
1601526600000|2020-10-01 04:30:00|67569.8|67559.8|67573.4|67553.4|67576.1|67560.4|67562|67546.7|397
1601526900000|2020-10-01 04:35:00|67573.5|67553.5|67562.5|67542.5|67575.3|67559.7|67557|67542|426
1601527200000|2020-10-01 04:40:00|67562.7|67542.7|67551.9|67541.9|67565.4|67549.6|67551.2|67535.6|328
1601527500000|2020-10-01 04:45:00|67551.7|67541.7|67562.1|67542.1|67563.3|67548|67541.7|67526.7|342
1601527800000|2020-10-01 04:50:00|67562.3|67542.3|67560.3|67540.3|67566.1|67550.9|67551.9|67536.7|324
1601528100000|2020-10-01 04:55:00|67560.4|67540.4|67553.1|67533.1|67564.1|67550.1|67546.1|67528|593
1601528400000|2020-10-01 05:00:00|67553.2|67533.2|67563.1|67553.1|67568.3|67554.7|67548.7|67533.2|400
1601528700000|2020-10-01 05:05:00|67563|67553|67554.6|67534.6|67572.8|67557.6|67552.5|67534.5|330
1601529000000|2020-10-01 05:10:00|67554.7|67534.7|67536.2|67516.2|67559|67542|67513.7|67497.7|475
1601529300000|2020-10-01 05:15:00|67536.3|67516.3|67521.6|67501.6|67540.2|67524.8|67510.9|67491.8|479
1601529600000|2020-10-01 05:20:00|67521.3|67501.3|67499.6|67479.6|67525.7|67509.1|67497.6|67477.6|536
1601529900000|2020-10-01 05:25:00|67499.7|67479.7|67501.9|67481.9|67503.8|67489|67489.5|67471.6|396
1601530200000|2020-10-01 05:30:00|67501.7|67481.7|67506.5|67486.5|67507.1|67488.7|67492.7|67477|349
1601530500000|2020-10-01 05:35:00|67506.2|67486.2|67490|67470|67506.4|67486.9|67483.7|67469.3|457
1601530800000|2020-10-01 05:40:00|67489.9|67469.9|67480.2|67460.2|67507.6|67492.4|67476.3|67460.2|518
1601531100000|2020-10-01 05:45:00|67478.9|67458.9|67396|67376|67480|67466.5|67343.5|67323.5|861
1601531400000|2020-10-01 05:50:00|67395.9|67375.9|67441.9|67421.9|67446|67426|67389.4|67369.4|661
1601531700000|2020-10-01 05:55:00|67438.3|67418.3|67343.3|67323.3|67438.3|67418.3|67339.2|67319.2|920
1601532000000|2020-10-01 06:00:00|67343.2|67323.2|67365.9|67345.9|67386.9|67357.6|67334.5|67314.5|807
1601532300000|2020-10-01 06:05:00|67365.2|67345.2|67374.3|67354.3|67375.9|67358.3|67349.9|67330.9|637
1601532600000|2020-10-01 06:10:00|67374.4|67354.4|67384.7|67364.7|67393.5|67373.5|67370.9|67350.9|536
1601532900000|2020-10-01 06:15:00|67384.8|67364.8|67360.1|67340.1|67384.8|67364.8|67347.6|67327.6|610
1601533200000|2020-10-01 06:20:00|67359.9|67339.9|67357.2|67337.2|67360.2|67340.2|67346.1|67326.1|510
1601533500000|2020-10-01 06:25:00|67357.5|67337.5|67350.9|67330.9|67367.1|67347.1|67347.3|67327.3|481
1601533800000|2020-10-01 06:30:00|67346.4|67336.4|67352|67332|67363.9|67346.1|67341.1|67326.2|678
1601534100000|2020-10-01 06:35:00|67352.7|67332.7|67376.3|67356.3|67380|67363.8|67347.2|67327.2|677
1601534400000|2020-10-01 06:40:00|67376.2|67356.2|67362.7|67352.7|67378.7|67361.6|67361.3|67344.9|490
1601534700000|2020-10-01 06:45:00|67362.8|67352.8|67365.8|67355.8|67372.4|67356.8|67361.7|67347.1|373
1601535000000|2020-10-01 06:50:00|67365.9|67355.9|67388.1|67368.1|67388.5|67373.6|67365.7|67354.1|440
1601535300000|2020-10-01 06:55:00|67388.3|67368.3|67372.8|67352.8|67389.9|67369.9|67356.5|67338.4|665
1601535600000|2020-10-01 07:00:00|67374.8|67354.8|67391.3|67371.3|67393.6|67377.2|67371.4|67351.4|775
1601535900000|2020-10-01 07:05:00|67391.4|67371.4|67400.2|67380.2|67409.8|67389.8|67383.6|67363.6|775
1601536200000|2020-10-01 07:10:00|67399.9|67379.9|67420.7|67400.7|67425.3|67410.3|67394|67374.7|787
1601536500000|2020-10-01 07:15:00|67416.3|67406.3|67424.2|67404.2|67431.4|67416.3|67412.9|67395.6|688
1601536800000|2020-10-01 07:20:00|67419.5|67409.5|67430.2|67410.2|67430.8|67414.7|67417.6|67402.8|468
1601537100000|2020-10-01 07:25:00|67430.1|67410.1|67470.1|67450.1|67473.1|67455.7|67425.2|67409.1|613
1601537400000|2020-10-01 07:30:00|67470|67450|67476.4|67456.4|67496.3|67479.2|67464.8|67444.8|799
1601537700000|2020-10-01 07:35:00|67476.3|67456.3|67491.2|67471.2|67494.5|67475.5|67471.5|67453|628
1601538000000|2020-10-01 07:40:00|67491.5|67471.5|67509.7|67489.7|67514.2|67494.3|67488.2|67469.1|736
1601538300000|2020-10-01 07:45:00|67509.6|67489.6|67464.1|67444.1|67512.1|67495.3|67462.3|67442.3|697
1601538600000|2020-10-01 07:50:00|67464.2|67444.2|67465.7|67445.7|67484|67464|67459.7|67444.1|604
1601538900000|2020-10-01 07:55:00|67465.5|67445.5|67456.9|67436.9|67470.3|67451.1|67455.3|67435.3|539
1601539200000|2020-10-01 08:00:00|67456.4|67436.4|67466.6|67446.6|67470.7|67450.7|67456.2|67436.2|537
1601539500000|2020-10-01 08:05:00|67466.4|67446.4|67469.3|67449.3|67471.3|67451.3|67446.9|67429.7|583
1601539800000|2020-10-01 08:10:00|67469.6|67449.6|67449.9|67429.9|67472.8|67452.8|67449.5|67429.5|570
1601540100000|2020-10-01 08:15:00|67449.8|67429.8|67439.2|67419.2|67457.2|67437.2|67437.5|67417.5|617
1601540400000|2020-10-01 08:20:00|67439.1|67419.1|67405.2|67385.2|67439.1|67419.1|67392.7|67372.7|698
1601540700000|2020-10-01 08:25:00|67405.3|67385.3|67398.3|67378.3|67406.4|67386.4|67391.5|67374.1|532
1601541000000|2020-10-01 08:30:00|67398.6|67378.6|67439.9|67419.9|67442.4|67422.4|67393|67377.9|693
1601541300000|2020-10-01 08:35:00|67440|67420|67471.3|67451.3|67472.5|67452.5|67437.7|67418.1|664
1601541600000|2020-10-01 08:40:00|67471.4|67451.4|67451.4|67441.4|67480|67460|67443.3|67428.3|636
1601541900000|2020-10-01 08:45:00|67451.3|67441.3|67439.2|67429.2|67451.7|67441.7|67435.1|67425.1|586
1601542200000|2020-10-01 08:50:00|67439.3|67429.3|67465.3|67455.3|67470.7|67455.3|67438.8|67428.8|589
1601542500000|2020-10-01 08:55:00|67465.1|67455.1|67466.1|67456.1|67474.7|67459.5|67462.4|67452.2|521
1601542800000|2020-10-01 09:00:00|67466.2|67456.2|67467|67457|67481.5|67470.2|67464.5|67449.5|542
1601543100000|2020-10-01 09:05:00|67467.1|67457.1|67453.8|67443.8|67467.7|67457.7|67452.2|67442.2|608
1601543400000|2020-10-01 09:10:00|67453.9|67443.9|67456.2|67446.2|67458.1|67448.1|67449.8|67439.8|523
1601543700000|2020-10-01 09:15:00|67456.3|67446.3|67458.1|67448.1|67462.5|67452.5|67451.9|67441.9|510
1601544000000|2020-10-01 09:20:00|67458|67448|67453.3|67443.3|67458.2|67448.2|67448.8|67438.8|572
1601544300000|2020-10-01 09:25:00|67452.7|67442.7|67438.8|67428.8|67452.8|67442.8|67434.5|67422.4|476
1601544600000|2020-10-01 09:30:00|67439.3|67429.3|67436.9|67426.9|67442.7|67432.7|67435.6|67425.6|491
1601544900000|2020-10-01 09:35:00|67437|67427|67433.9|67423.9|67439.4|67429.4|67425|67415|488
1601545200000|2020-10-01 09:40:00|67433.5|67423.5|67436.1|67426.1|67442.7|67432.7|67431.5|67421.5|430
1601545500000|2020-10-01 09:45:00|67436.4|67426.4|67446.3|67436.3|67447|67437|67435.3|67425.3|452
1601545800000|2020-10-01 09:50:00|67446.1|67436.1|67450.7|67440.7|67452.9|67442.9|67445.3|67435.3|478
1601546100000|2020-10-01 09:55:00|67450.9|67440.9|67442.1|67432.1|67451.8|67441.8|67439|67429|413
1601546400000|2020-10-01 10:00:00|67442.2|67432.2|67444.9|67434.9|67446.3|67436.3|67441.9|67431.9|473
1601546700000|2020-10-01 10:05:00|67445|67435|67452.5|67442.5|67452.8|67442.8|67444.5|67434.5|364
1601547000000|2020-10-01 10:10:00|67452.6|67442.6|67454.5|67444.5|67455.1|67445.1|67450.1|67440.1|373
1601547300000|2020-10-01 10:15:00|67454.6|67444.6|67450.4|67440.4|67458.7|67448.7|67449.2|67439.2|323
1601547600000|2020-10-01 10:20:00|67450.5|67440.5|67447.9|67437.9|67450.5|67440.5|67438.8|67428.8|539
1601547900000|2020-10-01 10:25:00|67447.7|67437.7|67451.9|67441.9|67453.7|67443.7|67445.5|67435.5|431
1601548200000|2020-10-01 10:30:00|67452|67442|67461.4|67451.4|67461.9|67451.9|67452|67442|450
1601548500000|2020-10-01 10:35:00|67461.5|67451.5|67466.4|67456.4|67469.6|67459.6|67461|67451|316
1601548800000|2020-10-01 10:40:00|67466.3|67456.3|67466.7|67456.7|67468.1|67458.1|67463.8|67453.8|375
1601549100000|2020-10-01 10:45:00|67466.6|67456.6|67477.8|67467.8|67479.5|67469.5|67466.5|67456.5|366
1601549400000|2020-10-01 10:50:00|67477.9|67467.9|67465.9|67455.9|67478|67468|67465.9|67455.9|449
1601549700000|2020-10-01 10:55:00|67465.8|67455.8|67453.4|67443.4|67466.7|67456.7|67450.1|67440.1|460
1601550000000|2020-10-01 11:00:00|67453.2|67443.2|67445|67435|67455|67445|67444.4|67434.4|431
1601550300000|2020-10-01 11:05:00|67445.2|67435.2|67414.3|67404.3|67445.3|67435.3|67410.8|67400.8|586
1601550600000|2020-10-01 11:10:00|67414.4|67404.4|67387.4|67377.4|67415.5|67405.5|67379.4|67369.4|843
1601550900000|2020-10-01 11:15:00|67387.5|67377.5|67410.1|67390.1|67414.2|67394.2|67366.2|67356.2|786
1601551200000|2020-10-01 11:20:00|67410|67390|67414.6|67404.6|67420|67410|67396.2|67385.1|650
1601551500000|2020-10-01 11:25:00|67414.3|67404.3|67397.7|67387.7|67417.7|67407.7|67395.3|67385.3|637
1601551800000|2020-10-01 11:30:00|67397.6|67387.6|67376.6|67366.6|67400.2|67390.2|67374.9|67364.9|660
1601552100000|2020-10-01 11:35:00|67376.7|67366.7|67373.8|67363.8|67383.2|67368.1|67347.9|67330.6|775
1601552400000|2020-10-01 11:40:00|67374|67364|67367.8|67357.8|67374.9|67364.9|67366.9|67356.9|554
1601552700000|2020-10-01 11:45:00|67367.3|67357.3|67359.6|67349.6|67367.3|67357.3|67345.7|67331|694
1601553000000|2020-10-01 11:50:00|67359.5|67349.5|67360.9|67350.9|67365.3|67355.3|67354.2|67344.2|581
1601553300000|2020-10-01 11:55:00|67360.8|67350.8|67336.1|67326.1|67362.6|67352.6|67311.4|67296.4|620
1601553600000|2020-10-01 12:00:00|67340.6|67320.6|67359.2|67349.2|67362.4|67351.2|67331.9|67319.1|718
1601553900000|2020-10-01 12:05:00|67358.8|67348.8|67396.1|67386.1|67396.8|67386.8|67357|67347|714
1601554200000|2020-10-01 12:10:00|67395.9|67385.9|67385.5|67375.5|67408|67390.4|67379.7|67369.7|707
1601554500000|2020-10-01 12:15:00|67385.4|67375.4|67389.6|67379.6|67391.3|67381.3|67380.5|67370.5|636
1601554800000|2020-10-01 12:20:00|67389.5|67379.5|67382.7|67372.7|67397.2|67387.2|67376|67366|741
1601555100000|2020-10-01 12:25:00|67382.5|67372.5|67397.4|67377.4|67404.8|67390|67377.1|67367.1|684
1601555400000|2020-10-01 12:30:00|67397.5|67377.5|67401.9|67391.9|67407.3|67397.3|67393.9|67376.6|850
1601555700000|2020-10-01 12:35:00|67402|67392|67405.2|67395.2|67407.5|67397.5|67388.2|67378.2|854
1601556000000|2020-10-01 12:40:00|67405.3|67395.3|67400|67390|67405.9|67395.9|67394.9|67384.9|794
1601556300000|2020-10-01 12:45:00|67400.7|67390.7|67423.2|67413.2|67428.8|67418.8|67400.7|67390.7|784
1601556600000|2020-10-01 12:50:00|67423.4|67413.4|67453.1|67443.1|67454.1|67444.1|67422.6|67412.6|790
1601556900000|2020-10-01 12:55:00|67452.7|67442.7|67497.6|67487.6|67499.3|67489.3|67446.1|67436.1|814
1601557200000|2020-10-01 13:00:00|67496.8|67486.8|67464|67454|67504.3|67494.3|67463.1|67453.1|887
1601557500000|2020-10-01 13:05:00|67463.9|67453.9|67503.6|67493.6|67519.8|67509.8|67463|67453|1021
1601557800000|2020-10-01 13:10:00|67505.2|67495.2|67494.3|67484.3|67513.8|67503.8|67491.1|67481.1|877
1601558100000|2020-10-01 13:15:00|67494.2|67484.2|67517.2|67507.2|67519.5|67509.5|67494.2|67484.2|849
1601558400000|2020-10-01 13:20:00|67516.8|67506.8|67544.5|67534.5|67550.5|67540.5|67516.8|67506.8|759
1601558700000|2020-10-01 13:25:00|67544.9|67534.9|67542|67532|67552.8|67542.8|67532.8|67522.8|769
1601559000000|2020-10-01 13:30:00|67541.7|67531.7|67514|67504|67541.7|67531.7|67510.4|67500.4|855
1601559300000|2020-10-01 13:35:00|67513.4|67503.4|67495.8|67485.8|67514.6|67504.6|67488.6|67478.6|843
1601559600000|2020-10-01 13:40:00|67495.5|67485.5|67480.7|67460.7|67501.6|67491.6|67473.2|67459.9|758
1601559900000|2020-10-01 13:45:00|67481|67461|67506.3|67496.3|67516.8|67506.8|67474.5|67459.9|825
1601560200000|2020-10-01 13:50:00|67506.4|67496.4|67535.4|67525.4|67539|67529|67501.2|67491.2|891
1601560500000|2020-10-01 13:55:00|67534.9|67524.9|67544.6|67489.6|67549.3|67534.1|67530.4|67489.6|718
1601560800000|2020-10-01 14:00:00|67538|67496.7|67562|67552|67562|67552|67526.1|67495.8|867
1601561100000|2020-10-01 14:05:00|67562.3|67552.3|67590.9|67580.9|67600.8|67590.8|67562.3|67552.3|888
1601561400000|2020-10-01 14:10:00|67591|67581|67532.6|67522.6|67591.3|67581.3|67514.3|67494.3|861
1601561700000|2020-10-01 14:15:00|67533|67523|67531.2|67521.2|67546.2|67532.5|67515|67498.6|882
1601562000000|2020-10-01 14:20:00|67531.3|67521.3|67549.4|67539.4|67556.4|67546.4|67529.4|67519.4|764
1601562300000|2020-10-01 14:25:00|67550.6|67540.6|67568.7|67558.7|67578.7|67568.7|67550.6|67540.6|878
1601562600000|2020-10-01 14:30:00|67568.9|67558.9|67540.6|67530.6|67573.7|67563.7|67536|67526|898
1601562900000|2020-10-01 14:35:00|67540.7|67530.7|67548.3|67538.3|67552.5|67542.5|67530.9|67520.9|779
1601563200000|2020-10-01 14:40:00|67548.6|67538.6|67548.5|67538.5|67552.4|67542.4|67538.3|67528.3|702
1601563500000|2020-10-01 14:45:00|67548.4|67538.4|67539|67529|67552.1|67542.1|67538.7|67528.7|713
1601563800000|2020-10-01 14:50:00|67536.9|67526.9|67524.8|67514.8|67541.3|67531.3|67520.2|67510.2|891
1601564100000|2020-10-01 14:55:00|67524.5|67514.5|67505.8|67495.8|67532.8|67522.8|67505.8|67495.8|888
1601564400000|2020-10-01 15:00:00|67505|67495|67483.9|67473.9|67505|67495|67481.1|67471.1|861
1601564700000|2020-10-01 15:05:00|67484|67474|67483.8|67473.8|67491.3|67481.3|67482.1|67472.1|796
1601565000000|2020-10-01 15:10:00|67483.9|67473.9|67460.9|67450.9|67485.5|67475.5|67459.5|67449.5|590
1601565300000|2020-10-01 15:15:00|67460.8|67450.8|67456.9|67446.9|67461.3|67451.3|67451|67441|604
1601565600000|2020-10-01 15:20:00|67456.8|67446.8|67444.7|67434.7|67460|67450|67443.1|67433.1|538
1601565900000|2020-10-01 15:25:00|67444.4|67434.4|67454.6|67444.6|67466.9|67456.9|67442.1|67432.1|689
1601566200000|2020-10-01 15:30:00|67454.2|67444.2|67446.3|67436.3|67461.8|67451.8|67444.8|67434.8|801
1601566500000|2020-10-01 15:35:00|67446.4|67436.4|67465.3|67455.3|67465.9|67455.9|67442.3|67432.3|757
1601566800000|2020-10-01 15:40:00|67465.2|67455.2|67460.8|67450.8|67467.9|67457.9|67458.2|67448.2|663
1601567100000|2020-10-01 15:45:00|67460|67450|67463.3|67453.3|67463.3|67453.3|67454.8|67444.8|581
1601567400000|2020-10-01 15:50:00|67463.7|67453.7|67447.1|67437.1|67463.7|67453.7|67446.7|67436.7|597
1601567700000|2020-10-01 15:55:00|67447.2|67437.2|67454.3|67444.3|67460|67450|67447.2|67437.2|600
1601568000000|2020-10-01 16:00:00|67454.2|67444.2|67509|67499|67513.3|67503.3|67453.5|67443.5|620
1601568300000|2020-10-01 16:05:00|67509.1|67499.1|67496.7|67486.7|67509.3|67499.3|67486.6|67476.6|640
1601568600000|2020-10-01 16:10:00|67496.4|67486.4|67483.5|67473.5|67496.4|67486.4|67483|67473|503
1601568900000|2020-10-01 16:15:00|67483.6|67473.6|67499.8|67489.8|67511.7|67496.6|67483.6|67473.6|609
1601569200000|2020-10-01 16:20:00|67499.9|67489.9|67485.6|67475.6|67500.8|67490.8|67482.1|67472.1|648
1601569500000|2020-10-01 16:25:00|67485.4|67475.4|67474.1|67464.1|67487.2|67477.2|67473.4|67463.4|510
1601569800000|2020-10-01 16:30:00|67474.3|67464.3|67471.5|67461.5|67475|67465|67461.3|67451.3|682
1601570100000|2020-10-01 16:35:00|67470.5|67460.5|67463.9|67453.9|67478.7|67468.7|67463.4|67453.4|580
1601570400000|2020-10-01 16:40:00|67464|67454|67463.1|67453.1|67466.4|67456.4|67460.9|67450.9|425
1601570700000|2020-10-01 16:45:00|67463.2|67453.2|67466|67456|67468.2|67458.2|67461.8|67451.8|413
1601571000000|2020-10-01 16:50:00|67465.9|67455.9|67464|67454|67467.7|67457.7|67460|67450|401
1601571300000|2020-10-01 16:55:00|67464.3|67454.3|67471.2|67461.2|67474|67464|67462.6|67452.6|556
1601571600000|2020-10-01 17:00:00|67471|67461|67476.1|67466.1|67481.5|67471.5|67470.4|67460.4|480
1601571900000|2020-10-01 17:05:00|67476|67466|67472.3|67462.3|67480.3|67470.3|67471.5|67461.5|491
1601572200000|2020-10-01 17:10:00|67472|67462|67482.3|67472.3|67482.6|67472.6|67465.4|67451.2|506
1601572500000|2020-10-01 17:15:00|67482.2|67472.2|67475.5|67465.5|67485.5|67473.8|67474.9|67464.9|522
1601572800000|2020-10-01 17:20:00|67475.3|67465.3|67476.6|67466.6|67479.4|67469.4|67473.4|67463.4|518
1601573100000|2020-10-01 17:25:00|67477.1|67467.1|67478.6|67468.6|67485.3|67475.3|67476.9|67466.9|574
1601573400000|2020-10-01 17:30:00|67478.5|67468.5|67478.1|67468.1|67481.7|67471.7|67475|67465|487
1601573700000|2020-10-01 17:35:00|67478.3|67468.3|67478.1|67468.1|67482.1|67472.1|67473.6|67463.6|412
1601574000000|2020-10-01 17:40:00|67477.7|67467.7|67491.3|67481.3|67492.2|67482.2|67477.7|67467.7|566
1601574300000|2020-10-01 17:45:00|67491|67481|67494.7|67484.7|67496.2|67486.2|67489.9|67479.9|511
1601574600000|2020-10-01 17:50:00|67494.5|67484.5|67502|67492|67502.4|67492.4|67492.3|67482.3|478
1601574900000|2020-10-01 17:55:00|67502.6|67492.6|67515|67505|67522.2|67512.2|67502.4|67492.4|482
1601575200000|2020-10-01 18:00:00|67514.2|67504.2|67540.2|67530.2|67540.2|67530.2|67502.2|67492.2|906
1601575500000|2020-10-01 18:05:00|67538.8|67528.8|67541.8|67531.8|67549.7|67539.7|67531.4|67521.4|812
1601575800000|2020-10-01 18:10:00|67541.7|67531.7|67533.8|67523.8|67547.3|67537.3|67530.6|67520.6|717
1601576100000|2020-10-01 18:15:00|67533.3|67523.3|67535.9|67525.9|67539.7|67529.7|67532.9|67522.9|669
1601576400000|2020-10-01 18:20:00|67535.6|67525.6|67531.5|67521.5|67537.5|67527.5|67527.8|67517.8|588
1601576700000|2020-10-01 18:25:00|67531.4|67521.4|67507.4|67497.4|67537.4|67527.4|67505.8|67495.8|600
1601577000000|2020-10-01 18:30:00|67507.5|67497.5|67515.8|67505.8|67516.2|67506.2|67506|67496|459
1601577300000|2020-10-01 18:35:00|67515.7|67505.7|67514.2|67504.2|67518.1|67508.1|67510.4|67500.4|467
1601577600000|2020-10-01 18:40:00|67514.4|67504.4|67517.7|67507.7|67524.7|67514.7|67514|67504|424
1601577900000|2020-10-01 18:45:00|67517.8|67507.8|67512.4|67502.4|67522.1|67512.1|67510.8|67500.8|402
1601578200000|2020-10-01 18:50:00|67512.3|67502.3|67515.8|67505.8|67518.6|67508.6|67510.9|67500.9|491
1601578500000|2020-10-01 18:55:00|67515.9|67505.9|67510.4|67500.4|67521.2|67511.2|67509.6|67499.6|529
1601578800000|2020-10-01 19:00:00|67510.5|67500.5|67506.9|67496.9|67513.8|67501.3|67501.8|67487.2|606
1601579100000|2020-10-01 19:05:00|67506.8|67496.8|67500.5|67490.5|67508.3|67498.3|67494.8|67484.6|519
1601579400000|2020-10-01 19:10:00|67500.3|67490.3|67493.8|67483.8|67503.6|67490.8|67490.8|67478.4|365
1601579700000|2020-10-01 19:15:00|67493.1|67483.1|67500.1|67490.1|67500.2|67490.2|67490.9|67477.4|374
1601580000000|2020-10-01 19:20:00|67500.5|67490.5|67515.8|67505.8|67520.8|67506.1|67495.4|67481.9|407
1601580300000|2020-10-01 19:25:00|67514.2|67504.2|67504.3|67494.3|67527.1|67513.8|67503.5|67493.5|554
1601580600000|2020-10-01 19:30:00|67503.7|67493.7|67498.6|67488.6|67504.7|67494.7|67497.7|67487.7|486
1601580900000|2020-10-01 19:35:00|67498.7|67488.7|67498.7|67488.7|67503.8|67493.8|67497.4|67487.4|480
1601581200000|2020-10-01 19:40:00|67497.8|67487.8|67510.8|67500.8|67516.2|67501.2|67496.2|67486.2|453
1601581500000|2020-10-01 19:45:00|67510.9|67500.9|67503.8|67493.8|67511.6|67501.6|67503.2|67493.2|431
1601581800000|2020-10-01 19:50:00|67504|67494|67499.5|67489.5|67506.2|67494|67494.1|67483.1|399
1601582100000|2020-10-01 19:55:00|67499.9|67489.9|67509.4|67489.4|67510.9|67495.4|67494.1|67483.5|433
1601582400000|2020-10-01 20:00:00|67509.5|67489.5|67499|67489|67509.9|67489.9|67499|67483.4|248
1601582700000|2020-10-01 20:05:00|67498.9|67488.9|67516.1|67506.1|67525.4|67509.9|67497.7|67487.7|296
1601583000000|2020-10-01 20:10:00|67520.4|67500.4|67515.7|67495.7|67522|67502|67510.6|67490.6|295
1601583300000|2020-10-01 20:15:00|67515.8|67495.8|67503.7|67483.7|67516.4|67496.4|67502.7|67482.7|229
1601583600000|2020-10-01 20:20:00|67503.9|67483.9|67503.8|67483.8|67504.8|67488.2|67498.1|67481.2|264
1601583900000|2020-10-01 20:25:00|67503.1|67483.1|67501|67491|67511.9|67494|67496|67479.8|299
1601584200000|2020-10-01 20:30:00|67502.2|67492.2|67499|67479|67507.6|67492.9|67497.9|67477.9|246
1601584500000|2020-10-01 20:35:00|67498.9|67478.9|67497|67477|67499.4|67483.4|67491.4|67476|208
1601584800000|2020-10-01 20:40:00|67496.9|67476.9|67494.9|67474.9|67497.9|67482.4|67490.1|67473.8|175
1601585100000|2020-10-01 20:45:00|67496.1|67476.1|67495.9|67475.9|67497.8|67477.8|67494.6|67474.6|223
1601585400000|2020-10-01 20:50:00|67495.7|67475.7|67495|67475|67498.6|67478.6|67485.3|67465.3|289
1601585700000|2020-10-01 20:55:00|67495.6|67475.6|67504.3|67484.3|67504.4|67484.4|67489.7|67464.1|436
1601586000000|2020-10-01 21:00:00|67503.8|67483.8|67499.6|67479.6|67504.6|67484.6|67492.5|67472.5|74
1601586300000|2020-10-01 21:05:00|67500.1|67480.1|67499.8|67479.8|67504.1|67483.4|67498.1|67473.4|124
1601586600000|2020-10-01 21:10:00|67500.2|67480.2|67508.9|67450|67513.4|67480.5|67496.1|67442.9|218
1601586900000|2020-10-01 21:15:00|67510.7|67444.5|67508.5|67458.9|67519.5|67467.6|67498.4|67444.5|147
1601587200000|2020-10-01 21:20:00|67500.8|67464.6|67506.2|67458|67519|67467.9|67498.4|67443.5|124
1601587500000|2020-10-01 21:25:00|67513.1|67455.2|67507.9|67461.9|67518.6|67466.2|67498.4|67453.2|133
1601587800000|2020-10-01 21:30:00|67507.3|67461.7|67502.5|67463|67510.4|67465.9|67500.1|67455.4|222
1601588100000|2020-10-01 21:35:00|67500.1|67462.5|67506.2|67459.4|67511.1|67464.6|67499.9|67455.1|164
1601588400000|2020-10-01 21:40:00|67503.9|67458.8|67508.8|67461.3|67512.3|67466.9|67499.9|67454.6|166
1601588700000|2020-10-01 21:45:00|67503.1|67457.4|67501|67460.2|67505.8|67463.4|67499.7|67454.6|161
1601589000000|2020-10-01 21:50:00|67500.3|67458.6|67534.3|67458.6|67545.8|67465.8|67500|67453.2|225
1601589300000|2020-10-01 21:55:00|67534.4|67460.4|67535.9|67458.7|67541|67465|67528.9|67456.4|177
1601589600000|2020-10-01 22:00:00|67534.4|67459.9|67530.6|67467.3|67538.2|67480.4|67522.7|67459.9|441
1601589900000|2020-10-01 22:05:00|67530.2|67468|67524.1|67471.4|67536.6|67474.3|67521.9|67461.2|292
1601590200000|2020-10-01 22:10:00|67526.7|67471.9|67524.4|67470.8|67533.3|67477.5|67520.2|67465.8|189
1601590500000|2020-10-01 22:15:00|67521.2|67470.6|67527.6|67473.4|67534.4|67476.7|67514.6|67460.7|642
1601590800000|2020-10-01 22:20:00|67528.8|67471.9|67522.7|67485.1|67532.5|67488.1|67518.6|67462.9|531
1601591100000|2020-10-01 22:25:00|67521.9|67482.9|67531.1|67483.9|67533|67489.5|67517.1|67471.5|770
1601591400000|2020-10-01 22:30:00|67530.8|67483.8|67533.4|67490.9|67537.6|67493.2|67526.8|67483.6|271
1601591700000|2020-10-01 22:35:00|67534.5|67489.7|67527.1|67489.3|67536.2|67493.6|67513.6|67479.8|371
1601592000000|2020-10-01 22:40:00|67527.2|67489.5|67525.6|67487.3|67532.8|67491.3|67518.2|67479.3|461
1601592300000|2020-10-01 22:45:00|67524.3|67489|67515.5|67484.5|67527.3|67494.6|67510.1|67477.6|360
1601592600000|2020-10-01 22:50:00|67515.3|67484.2|67518.3|67486.8|67522.7|67495.6|67508|67478.5|379
1601592900000|2020-10-01 22:55:00|67515.5|67495.5|67527|67495.3|67534.5|67504.8|67512|67483.2|385
1601593200000|2020-10-01 23:00:00|67527.6|67494.9|67532.4|67512.4|67535.1|67515.1|67512.6|67487.9|349
1601593500000|2020-10-01 23:05:00|67532.2|67512.2|67532.7|67512.7|67543.1|67515.4|67529.2|67483.5|346
1601593800000|2020-10-01 23:10:00|67532.5|67512.5|67535.3|67515.3|67537.5|67517.5|67530.7|67510.7|279
1601594100000|2020-10-01 23:15:00|67535.2|67515.2|67527|67507|67542.1|67517.1|67526.2|67488|303
1601594400000|2020-10-01 23:20:00|67527.7|67507.7|67532.8|67479.3|67540.4|67510|67525.1|67470.8|510
1601594700000|2020-10-01 23:25:00|67532.4|67478.7|67541.2|67473.5|67543.8|67490.4|67524.8|67468.6|500
1601595000000|2020-10-01 23:30:00|67540.5|67475.1|67528.7|67474.5|67543.3|67483.8|67527.1|67461|483
1601595300000|2020-10-01 23:35:00|67530.5|67471.8|67529.6|67477|67539.4|67483.5|67522.4|67469.4|432
1601595600000|2020-10-01 23:40:00|67529.2|67478|67528.8|67475.8|67535.9|67489.4|67526.5|67471.8|813
1601595900000|2020-10-01 23:45:00|67530.5|67474.9|67530.7|67477.6|67534.8|67485.3|67525.3|67468.5|683
1601596200000|2020-10-01 23:50:00|67531.3|67478.1|67530.7|67485.8|67534.4|67489.5|67526.4|67470.9|472
1601596500000|2020-10-01 23:55:00|67530.2|67486.7|67527.1|67486.4|67532.8|67494|67522.2|67481.9|795
1601510400000|2020-10-01 00:00:00|67850.2|67830.2|67849.1|67829.1|67855.6|67835.6|67844.9|67824.9|347
1601510700000|2020-10-01 00:05:00|67849.6|67829.6|67859|67839|67868.3|67848.3|67847.4|67827.4|469
1601511000000|2020-10-01 00:10:00|67859.5|67839.5|67857|67837|67859.6|67839.6|67848.1|67828.1|411
1601511300000|2020-10-01 00:15:00|67856.8|67836.8|67867.8|67847.8|67868.9|67848.9|67852.4|67832.4|402
1601511600000|2020-10-01 00:20:00|67867.6|67847.6|67872.8|67852.8|67873.6|67853.6|67862.9|67842.9|419
1601511900000|2020-10-01 00:25:00|67872.6|67852.6|67881.3|67861.3|67881.3|67861.3|67861.9|67841.9|381
1601512200000|2020-10-01 00:30:00|67881.1|67861.1|67899|67879|67899.8|67879.8|67875|67855|705
1601512500000|2020-10-01 00:35:00|67898.7|67878.7|67907.6|67887.6|67912.4|67892.4|67890.8|67870.8|511
1601512800000|2020-10-01 00:40:00|67907.4|67887.4|67904.2|67884.2|67908.1|67889.3|67898.4|67878.4|381
1601513100000|2020-10-01 00:45:00|67904.7|67884.7|67903.6|67883.6|67905.3|67889.2|67898.4|67882.5|258
1601513400000|2020-10-01 00:50:00|67903.8|67883.8|67901.3|67881.3|67904.7|67889.1|67894.1|67874.1|323
1601513700000|2020-10-01 00:55:00|67901.1|67881.1|67911.4|67891.4|67914.3|67894.3|67893.3|67873.3|525
1601514000000|2020-10-01 01:00:00|67911.5|67891.5|67906|67886|67911.9|67891.9|67899.9|67879.9|391
1601514300000|2020-10-01 01:05:00|67906.1|67886.1|67899.8|67879.8|67907.4|67887.4|67899.5|67879.5|239
1601514600000|2020-10-01 01:10:00|67899.7|67879.7|67834.5|67814.5|67899.9|67879.9|67833.6|67807.6|479
1601514900000|2020-10-01 01:15:00|67834.4|67814.4|67845.9|67825.9|67849.9|67829.9|67831.9|67811.9|537
1601515200000|2020-10-01 01:20:00|67845.5|67825.5|67838.5|67818.5|67850.8|67830.8|67838.3|67818.3|395
1601515500000|2020-10-01 01:25:00|67838.7|67818.7|67733.3|67713.3|67842|67822.1|67733.3|67713.3|547
1601515800000|2020-10-01 01:30:00|67728.8|67708.8|67658.4|67638.4|67746|67726|67633.2|67613.2|838
1601516100000|2020-10-01 01:35:00|67656.8|67636.8|67619.2|67599.2|67690.2|67651.2|67613.7|67593.7|639
1601516400000|2020-10-01 01:40:00|67619.7|67599.7|67547|67527|67621.5|67601.5|67547|67527|799
1601516700000|2020-10-01 01:45:00|67547.4|67527.4|67585.8|67565.8|67590.8|67570.8|67536.9|67516.9|768
1601517000000|2020-10-01 01:50:00|67585.9|67565.9|67601.1|67581.1|67645.4|67625.4|67585.9|67565.9|663
1601517300000|2020-10-01 01:55:00|67601.2|67581.2|67636.3|67616.3|67651.5|67631.5|67598.8|67578.8|680
1601517600000|2020-10-01 02:00:00|67636.5|67616.5|67633.8|67613.8|67638.1|67618.1|67614|67597.8|596
1601517900000|2020-10-01 02:05:00|67633.6|67613.6|67625.1|67605.1|67636.8|67621.2|67603.4|67583.4|589
1601518200000|2020-10-01 02:10:00|67625|67605|67630.3|67610.3|67635.7|67615.7|67616.9|67596.9|499
1601518500000|2020-10-01 02:15:00|67630.2|67610.2|67648.1|67628.1|67651.3|67635.3|67630.2|67610.2|575
1601518800000|2020-10-01 02:20:00|67647.9|67627.9|67644.6|67624.6|67652.4|67636.2|67637.1|67621|438
1601519100000|2020-10-01 02:25:00|67644.5|67624.5|67623.4|67613.4|67646.9|67631.8|67623.4|67607.3|425
1601519400000|2020-10-01 02:30:00|67628|67608|67634.7|67614.7|67643.1|67628|67614.9|67599.7|426
1601519700000|2020-10-01 02:35:00|67630.1|67620.1|67632.2|67612.2|67635.5|67620.7|67621.9|67602.2|378
1601520000000|2020-10-01 02:40:00|67632.3|67612.3|67631.5|67611.5|67632.5|67614.6|67617|67597|429
1601520300000|2020-10-01 02:45:00|67631.3|67611.3|67641.9|67621.9|67642.2|67627.6|67631.1|67611.1|338
1601520600000|2020-10-01 02:50:00|67642|67622|67616.9|67596.9|67645.2|67629.8|67614.8|67594.8|363
1601520900000|2020-10-01 02:55:00|67617.2|67597.2|67610.9|67590.9|67617.2|67599.4|67601.3|67585.2|415
1601521200000|2020-10-01 03:00:00|67610.8|67590.8|67601.5|67581.5|67611|67593.2|67599.3|67581.1|372
1601521500000|2020-10-01 03:05:00|67601.6|67581.6|67589|67579|67610.4|67595.3|67588.4|67573.4|397
1601521800000|2020-10-01 03:10:00|67588.8|67578.8|67608.6|67588.6|67608.8|67589.7|67588.7|67574.1|390
1601522100000|2020-10-01 03:15:00|67608.3|67588.3|67607.5|67587.5|67608.9|67591.5|67597.6|67581.2|341
1601522400000|2020-10-01 03:20:00|67607.6|67587.6|67609.5|67589.5|67612.6|67592.6|67607.3|67587.3|248
1601522700000|2020-10-01 03:25:00|67609.8|67589.8|67627.1|67607.1|67631.1|67616|67609.5|67589.5|421
1601523000000|2020-10-01 03:30:00|67627.2|67607.2|67619.3|67599.3|67627.5|67612.2|67618.9|67598.9|320
1601523300000|2020-10-01 03:35:00|67619.4|67599.4|67608.3|67588.3|67619.4|67601.3|67603|67587.6|277
1601523600000|2020-10-01 03:40:00|67608.2|67588.2|67610.2|67590.2|67615.3|67599.9|67604|67585.3|258
1601523900000|2020-10-01 03:45:00|67610.3|67590.3|67612.3|67592.3|67622.5|67604.4|67609.9|67590.1|430
1601524200000|2020-10-01 03:50:00|67612.2|67592.2|67606.9|67586.9|67615.8|67599.9|67600.7|67585.2|438
1601524500000|2020-10-01 03:55:00|67606.8|67586.8|67600.8|67580.8|67607.8|67591.6|67595.9|67580.4|374
1601524800000|2020-10-01 04:00:00|67601.5|67581.5|67600.3|67580.3|67604.3|67589.8|67594.5|67579.2|423
1601525100000|2020-10-01 04:05:00|67600.4|67580.4|67593.1|67573.1|67600.8|67580.8|67584.2|67569.2|346
1601525400000|2020-10-01 04:10:00|67593|67573|67580.4|67570.4|67593.8|67578.1|67579.9|67563.4|401
1601525700000|2020-10-01 04:15:00|67580.5|67570.5|67574.8|67564.8|67582.7|67570.5|67572.4|67555.4|411
1601526000000|2020-10-01 04:20:00|67575|67565|67579.7|67559.7|67588.1|67573|67574.8|67559.5|409
1601526300000|2020-10-01 04:25:00|67579.6|67559.6|67570.2|67560.2|67586|67571.1|67569.6|67554.3|355
1601526600000|2020-10-01 04:30:00|67569.8|67559.8|67573.4|67553.4|67576.1|67560.4|67562|67546.7|397
1601526900000|2020-10-01 04:35:00|67573.5|67553.5|67562.5|67542.5|67575.3|67559.7|67557|67542|426
1601527200000|2020-10-01 04:40:00|67562.7|67542.7|67551.9|67541.9|67565.4|67549.6|67551.2|67535.6|328
1601527500000|2020-10-01 04:45:00|67551.7|67541.7|67562.1|67542.1|67563.3|67548|67541.7|67526.7|342
1601527800000|2020-10-01 04:50:00|67562.3|67542.3|67560.3|67540.3|67566.1|67550.9|67551.9|67536.7|324
1601528100000|2020-10-01 04:55:00|67560.4|67540.4|67553.1|67533.1|67564.1|67550.1|67546.1|67528|593
1601528400000|2020-10-01 05:00:00|67553.2|67533.2|67563.1|67553.1|67568.3|67554.7|67548.7|67533.2|400
1601528700000|2020-10-01 05:05:00|67563|67553|67554.6|67534.6|67572.8|67557.6|67552.5|67534.5|330
1601529000000|2020-10-01 05:10:00|67554.7|67534.7|67536.2|67516.2|67559|67542|67513.7|67497.7|475
1601529300000|2020-10-01 05:15:00|67536.3|67516.3|67521.6|67501.6|67540.2|67524.8|67510.9|67491.8|479
1601529600000|2020-10-01 05:20:00|67521.3|67501.3|67499.6|67479.6|67525.7|67509.1|67497.6|67477.6|536
1601529900000|2020-10-01 05:25:00|67499.7|67479.7|67501.9|67481.9|67503.8|67489|67489.5|67471.6|396
1601530200000|2020-10-01 05:30:00|67501.7|67481.7|67506.5|67486.5|67507.1|67488.7|67492.7|67477|349
1601530500000|2020-10-01 05:35:00|67506.2|67486.2|67490|67470|67506.4|67486.9|67483.7|67469.3|457
1601530800000|2020-10-01 05:40:00|67489.9|67469.9|67480.2|67460.2|67507.6|67492.4|67476.3|67460.2|518
1601531100000|2020-10-01 05:45:00|67478.9|67458.9|67396|67376|67480|67466.5|67343.5|67323.5|861
1601531400000|2020-10-01 05:50:00|67395.9|67375.9|67441.9|67421.9|67446|67426|67389.4|67369.4|661
1601531700000|2020-10-01 05:55:00|67438.3|67418.3|67343.3|67323.3|67438.3|67418.3|67339.2|67319.2|920
1601532000000|2020-10-01 06:00:00|67343.2|67323.2|67365.9|67345.9|67386.9|67357.6|67334.5|67314.5|807
1601532300000|2020-10-01 06:05:00|67365.2|67345.2|67374.3|67354.3|67375.9|67358.3|67349.9|67330.9|637
1601532600000|2020-10-01 06:10:00|67374.4|67354.4|67384.7|67364.7|67393.5|67373.5|67370.9|67350.9|536
1601532900000|2020-10-01 06:15:00|67384.8|67364.8|67360.1|67340.1|67384.8|67364.8|67347.6|67327.6|610
1601533200000|2020-10-01 06:20:00|67359.9|67339.9|67357.2|67337.2|67360.2|67340.2|67346.1|67326.1|510
1601533500000|2020-10-01 06:25:00|67357.5|67337.5|67350.9|67330.9|67367.1|67347.1|67347.3|67327.3|481
1601533800000|2020-10-01 06:30:00|67346.4|67336.4|67352|67332|67363.9|67346.1|67341.1|67326.2|678
1601534100000|2020-10-01 06:35:00|67352.7|67332.7|67376.3|67356.3|67380|67363.8|67347.2|67327.2|677
1601534400000|2020-10-01 06:40:00|67376.2|67356.2|67362.7|67352.7|67378.7|67361.6|67361.3|67344.9|490
1601534700000|2020-10-01 06:45:00|67362.8|67352.8|67365.8|67355.8|67372.4|67356.8|67361.7|67347.1|373
1601535000000|2020-10-01 06:50:00|67365.9|67355.9|67388.1|67368.1|67388.5|67373.6|67365.7|67354.1|440
1601535300000|2020-10-01 06:55:00|67388.3|67368.3|67372.8|67352.8|67389.9|67369.9|67356.5|67338.4|665
1601535600000|2020-10-01 07:00:00|67374.8|67354.8|67391.3|67371.3|67393.6|67377.2|67371.4|67351.4|775
1601535900000|2020-10-01 07:05:00|67391.4|67371.4|67400.2|67380.2|67409.8|67389.8|67383.6|67363.6|775
1601536200000|2020-10-01 07:10:00|67399.9|67379.9|67420.7|67400.7|67425.3|67410.3|67394|67374.7|787
1601536500000|2020-10-01 07:15:00|67416.3|67406.3|67424.2|67404.2|67431.4|67416.3|67412.9|67395.6|688
1601536800000|2020-10-01 07:20:00|67419.5|67409.5|67430.2|67410.2|67430.8|67414.7|67417.6|67402.8|468
1601537100000|2020-10-01 07:25:00|67430.1|67410.1|67470.1|67450.1|67473.1|67455.7|67425.2|67409.1|613
1601537400000|2020-10-01 07:30:00|67470|67450|67476.4|67456.4|67496.3|67479.2|67464.8|67444.8|799
1601537700000|2020-10-01 07:35:00|67476.3|67456.3|67491.2|67471.2|67494.5|67475.5|67471.5|67453|628
1601538000000|2020-10-01 07:40:00|67491.5|67471.5|67509.7|67489.7|67514.2|67494.3|67488.2|67469.1|736
1601538300000|2020-10-01 07:45:00|67509.6|67489.6|67464.1|67444.1|67512.1|67495.3|67462.3|67442.3|697
1601538600000|2020-10-01 07:50:00|67464.2|67444.2|67465.7|67445.7|67484|67464|67459.7|67444.1|604
1601538900000|2020-10-01 07:55:00|67465.5|67445.5|67456.9|67436.9|67470.3|67451.1|67455.3|67435.3|539
1601539200000|2020-10-01 08:00:00|67456.4|67436.4|67466.6|67446.6|67470.7|67450.7|67456.2|67436.2|537
1601539500000|2020-10-01 08:05:00|67466.4|67446.4|67469.3|67449.3|67471.3|67451.3|67446.9|67429.7|583
1601539800000|2020-10-01 08:10:00|67469.6|67449.6|67449.9|67429.9|67472.8|67452.8|67449.5|67429.5|570
1601540100000|2020-10-01 08:15:00|67449.8|67429.8|67439.2|67419.2|67457.2|67437.2|67437.5|67417.5|617
1601540400000|2020-10-01 08:20:00|67439.1|67419.1|67405.2|67385.2|67439.1|67419.1|67392.7|67372.7|698
1601540700000|2020-10-01 08:25:00|67405.3|67385.3|67398.3|67378.3|67406.4|67386.4|67391.5|67374.1|532
1601541000000|2020-10-01 08:30:00|67398.6|67378.6|67439.9|67419.9|67442.4|67422.4|67393|67377.9|693
1601541300000|2020-10-01 08:35:00|67440|67420|67471.3|67451.3|67472.5|67452.5|67437.7|67418.1|664
1601541600000|2020-10-01 08:40:00|67471.4|67451.4|67451.4|67441.4|67480|67460|67443.3|67428.3|636
1601541900000|2020-10-01 08:45:00|67451.3|67441.3|67439.2|67429.2|67451.7|67441.7|67435.1|67425.1|586
1601542200000|2020-10-01 08:50:00|67439.3|67429.3|67465.3|67455.3|67470.7|67455.3|67438.8|67428.8|589
1601542500000|2020-10-01 08:55:00|67465.1|67455.1|67466.1|67456.1|67474.7|67459.5|67462.4|67452.2|521
1601542800000|2020-10-01 09:00:00|67466.2|67456.2|67467|67457|67481.5|67470.2|67464.5|67449.5|542
1601543100000|2020-10-01 09:05:00|67467.1|67457.1|67453.8|67443.8|67467.7|67457.7|67452.2|67442.2|608
1601543400000|2020-10-01 09:10:00|67453.9|67443.9|67456.2|67446.2|67458.1|67448.1|67449.8|67439.8|523
1601543700000|2020-10-01 09:15:00|67456.3|67446.3|67458.1|67448.1|67462.5|67452.5|67451.9|67441.9|510
1601544000000|2020-10-01 09:20:00|67458|67448|67453.3|67443.3|67458.2|67448.2|67448.8|67438.8|572
1601544300000|2020-10-01 09:25:00|67452.7|67442.7|67438.8|67428.8|67452.8|67442.8|67434.5|67422.4|476
1601544600000|2020-10-01 09:30:00|67439.3|67429.3|67436.9|67426.9|67442.7|67432.7|67435.6|67425.6|491
1601544900000|2020-10-01 09:35:00|67437|67427|67433.9|67423.9|67439.4|67429.4|67425|67415|488
1601545200000|2020-10-01 09:40:00|67433.5|67423.5|67436.1|67426.1|67442.7|67432.7|67431.5|67421.5|430
1601545500000|2020-10-01 09:45:00|67436.4|67426.4|67446.3|67436.3|67447|67437|67435.3|67425.3|452
1601545800000|2020-10-01 09:50:00|67446.1|67436.1|67450.7|67440.7|67452.9|67442.9|67445.3|67435.3|478
1601546100000|2020-10-01 09:55:00|67450.9|67440.9|67442.1|67432.1|67451.8|67441.8|67439|67429|413
1601546400000|2020-10-01 10:00:00|67442.2|67432.2|67444.9|67434.9|67446.3|67436.3|67441.9|67431.9|473
1601546700000|2020-10-01 10:05:00|67445|67435|67452.5|67442.5|67452.8|67442.8|67444.5|67434.5|364
1601547000000|2020-10-01 10:10:00|67452.6|67442.6|67454.5|67444.5|67455.1|67445.1|67450.1|67440.1|373
1601547300000|2020-10-01 10:15:00|67454.6|67444.6|67450.4|67440.4|67458.7|67448.7|67449.2|67439.2|323
1601547600000|2020-10-01 10:20:00|67450.5|67440.5|67447.9|67437.9|67450.5|67440.5|67438.8|67428.8|539
1601547900000|2020-10-01 10:25:00|67447.7|67437.7|67451.9|67441.9|67453.7|67443.7|67445.5|67435.5|431
1601548200000|2020-10-01 10:30:00|67452|67442|67461.4|67451.4|67461.9|67451.9|67452|67442|450
1601548500000|2020-10-01 10:35:00|67461.5|67451.5|67466.4|67456.4|67469.6|67459.6|67461|67451|316
1601548800000|2020-10-01 10:40:00|67466.3|67456.3|67466.7|67456.7|67468.1|67458.1|67463.8|67453.8|375
1601549100000|2020-10-01 10:45:00|67466.6|67456.6|67477.8|67467.8|67479.5|67469.5|67466.5|67456.5|366
1601549400000|2020-10-01 10:50:00|67477.9|67467.9|67465.9|67455.9|67478|67468|67465.9|67455.9|449
1601549700000|2020-10-01 10:55:00|67465.8|67455.8|67453.4|67443.4|67466.7|67456.7|67450.1|67440.1|460
1601550000000|2020-10-01 11:00:00|67453.2|67443.2|67445|67435|67455|67445|67444.4|67434.4|431
1601550300000|2020-10-01 11:05:00|67445.2|67435.2|67414.3|67404.3|67445.3|67435.3|67410.8|67400.8|586
1601550600000|2020-10-01 11:10:00|67414.4|67404.4|67387.4|67377.4|67415.5|67405.5|67379.4|67369.4|843
1601550900000|2020-10-01 11:15:00|67387.5|67377.5|67410.1|67390.1|67414.2|67394.2|67366.2|67356.2|786
1601551200000|2020-10-01 11:20:00|67410|67390|67414.6|67404.6|67420|67410|67396.2|67385.1|650
1601551500000|2020-10-01 11:25:00|67414.3|67404.3|67397.7|67387.7|67417.7|67407.7|67395.3|67385.3|637
1601551800000|2020-10-01 11:30:00|67397.6|67387.6|67376.6|67366.6|67400.2|67390.2|67374.9|67364.9|660
1601552100000|2020-10-01 11:35:00|67376.7|67366.7|67373.8|67363.8|67383.2|67368.1|67347.9|67330.6|775
1601552400000|2020-10-01 11:40:00|67374|67364|67367.8|67357.8|67374.9|67364.9|67366.9|67356.9|554
1601552700000|2020-10-01 11:45:00|67367.3|67357.3|67359.6|67349.6|67367.3|67357.3|67345.7|67331|694
1601553000000|2020-10-01 11:50:00|67359.5|67349.5|67360.9|67350.9|67365.3|67355.3|67354.2|67344.2|581
1601553300000|2020-10-01 11:55:00|67360.8|67350.8|67336.1|67326.1|67362.6|67352.6|67311.4|67296.4|620
1601553600000|2020-10-01 12:00:00|67340.6|67320.6|67359.2|67349.2|67362.4|67351.2|67331.9|67319.1|718
1601553900000|2020-10-01 12:05:00|67358.8|67348.8|67396.1|67386.1|67396.8|67386.8|67357|67347|714
1601554200000|2020-10-01 12:10:00|67395.9|67385.9|67385.5|67375.5|67408|67390.4|67379.7|67369.7|707
1601554500000|2020-10-01 12:15:00|67385.4|67375.4|67389.6|67379.6|67391.3|67381.3|67380.5|67370.5|636
1601554800000|2020-10-01 12:20:00|67389.5|67379.5|67382.7|67372.7|67397.2|67387.2|67376|67366|741
1601555100000|2020-10-01 12:25:00|67382.5|67372.5|67397.4|67377.4|67404.8|67390|67377.1|67367.1|684
1601555400000|2020-10-01 12:30:00|67397.5|67377.5|67401.9|67391.9|67407.3|67397.3|67393.9|67376.6|850
1601555700000|2020-10-01 12:35:00|67402|67392|67405.2|67395.2|67407.5|67397.5|67388.2|67378.2|854
1601556000000|2020-10-01 12:40:00|67405.3|67395.3|67400|67390|67405.9|67395.9|67394.9|67384.9|794
1601556300000|2020-10-01 12:45:00|67400.7|67390.7|67423.2|67413.2|67428.8|67418.8|67400.7|67390.7|784
1601556600000|2020-10-01 12:50:00|67423.4|67413.4|67453.1|67443.1|67454.1|67444.1|67422.6|67412.6|790
1601556900000|2020-10-01 12:55:00|67452.7|67442.7|67497.6|67487.6|67499.3|67489.3|67446.1|67436.1|814
1601557200000|2020-10-01 13:00:00|67496.8|67486.8|67464|67454|67504.3|67494.3|67463.1|67453.1|887
1601557500000|2020-10-01 13:05:00|67463.9|67453.9|67503.6|67493.6|67519.8|67509.8|67463|67453|1021
1601557800000|2020-10-01 13:10:00|67505.2|67495.2|67494.3|67484.3|67513.8|67503.8|67491.1|67481.1|877
1601558100000|2020-10-01 13:15:00|67494.2|67484.2|67517.2|67507.2|67519.5|67509.5|67494.2|67484.2|849
1601558400000|2020-10-01 13:20:00|67516.8|67506.8|67544.5|67534.5|67550.5|67540.5|67516.8|67506.8|759
1601558700000|2020-10-01 13:25:00|67544.9|67534.9|67542|67532|67552.8|67542.8|67532.8|67522.8|769
1601559000000|2020-10-01 13:30:00|67541.7|67531.7|67514|67504|67541.7|67531.7|67510.4|67500.4|855
1601559300000|2020-10-01 13:35:00|67513.4|67503.4|67495.8|67485.8|67514.6|67504.6|67488.6|67478.6|843
1601559600000|2020-10-01 13:40:00|67495.5|67485.5|67480.7|67460.7|67501.6|67491.6|67473.2|67459.9|758
1601559900000|2020-10-01 13:45:00|67481|67461|67506.3|67496.3|67516.8|67506.8|67474.5|67459.9|825
1601560200000|2020-10-01 13:50:00|67506.4|67496.4|67535.4|67525.4|67539|67529|67501.2|67491.2|891
1601560500000|2020-10-01 13:55:00|67534.9|67524.9|67544.6|67489.6|67549.3|67534.1|67530.4|67489.6|718
1601560800000|2020-10-01 14:00:00|67538|67496.7|67562|67552|67562|67552|67526.1|67495.8|867
1601561100000|2020-10-01 14:05:00|67562.3|67552.3|67590.9|67580.9|67600.8|67590.8|67562.3|67552.3|888
1601561400000|2020-10-01 14:10:00|67591|67581|67532.6|67522.6|67591.3|67581.3|67514.3|67494.3|861
1601561700000|2020-10-01 14:15:00|67533|67523|67531.2|67521.2|67546.2|67532.5|67515|67498.6|882
1601562000000|2020-10-01 14:20:00|67531.3|67521.3|67549.4|67539.4|67556.4|67546.4|67529.4|67519.4|764
1601562300000|2020-10-01 14:25:00|67550.6|67540.6|67568.7|67558.7|67578.7|67568.7|67550.6|67540.6|878
1601562600000|2020-10-01 14:30:00|67568.9|67558.9|67540.6|67530.6|67573.7|67563.7|67536|67526|898
1601562900000|2020-10-01 14:35:00|67540.7|67530.7|67548.3|67538.3|67552.5|67542.5|67530.9|67520.9|779
1601563200000|2020-10-01 14:40:00|67548.6|67538.6|67548.5|67538.5|67552.4|67542.4|67538.3|67528.3|702
1601563500000|2020-10-01 14:45:00|67548.4|67538.4|67539|67529|67552.1|67542.1|67538.7|67528.7|713
1601563800000|2020-10-01 14:50:00|67536.9|67526.9|67524.8|67514.8|67541.3|67531.3|67520.2|67510.2|891
1601564100000|2020-10-01 14:55:00|67524.5|67514.5|67505.8|67495.8|67532.8|67522.8|67505.8|67495.8|888
1601564400000|2020-10-01 15:00:00|67505|67495|67483.9|67473.9|67505|67495|67481.1|67471.1|861
1601564700000|2020-10-01 15:05:00|67484|67474|67483.8|67473.8|67491.3|67481.3|67482.1|67472.1|796
1601565000000|2020-10-01 15:10:00|67483.9|67473.9|67460.9|67450.9|67485.5|67475.5|67459.5|67449.5|590
1601565300000|2020-10-01 15:15:00|67460.8|67450.8|67456.9|67446.9|67461.3|67451.3|67451|67441|604
1601565600000|2020-10-01 15:20:00|67456.8|67446.8|67444.7|67434.7|67460|67450|67443.1|67433.1|538
1601565900000|2020-10-01 15:25:00|67444.4|67434.4|67454.6|67444.6|67466.9|67456.9|67442.1|67432.1|689
1601566200000|2020-10-01 15:30:00|67454.2|67444.2|67446.3|67436.3|67461.8|67451.8|67444.8|67434.8|801
1601566500000|2020-10-01 15:35:00|67446.4|67436.4|67465.3|67455.3|67465.9|67455.9|67442.3|67432.3|757
1601566800000|2020-10-01 15:40:00|67465.2|67455.2|67460.8|67450.8|67467.9|67457.9|67458.2|67448.2|663
1601567100000|2020-10-01 15:45:00|67460|67450|67463.3|67453.3|67463.3|67453.3|67454.8|67444.8|581
1601567400000|2020-10-01 15:50:00|67463.7|67453.7|67447.1|67437.1|67463.7|67453.7|67446.7|67436.7|597
1601567700000|2020-10-01 15:55:00|67447.2|67437.2|67454.3|67444.3|67460|67450|67447.2|67437.2|600
1601568000000|2020-10-01 16:00:00|67454.2|67444.2|67509|67499|67513.3|67503.3|67453.5|67443.5|620
1601568300000|2020-10-01 16:05:00|67509.1|67499.1|67496.7|67486.7|67509.3|67499.3|67486.6|67476.6|640
1601568600000|2020-10-01 16:10:00|67496.4|67486.4|67483.5|67473.5|67496.4|67486.4|67483|67473|503
1601568900000|2020-10-01 16:15:00|67483.6|67473.6|67499.8|67489.8|67511.7|67496.6|67483.6|67473.6|609
1601569200000|2020-10-01 16:20:00|67499.9|67489.9|67485.6|67475.6|67500.8|67490.8|67482.1|67472.1|648
1601569500000|2020-10-01 16:25:00|67485.4|67475.4|67474.1|67464.1|67487.2|67477.2|67473.4|67463.4|510
1601569800000|2020-10-01 16:30:00|67474.3|67464.3|67471.5|67461.5|67475|67465|67461.3|67451.3|682
1601570100000|2020-10-01 16:35:00|67470.5|67460.5|67463.9|67453.9|67478.7|67468.7|67463.4|67453.4|580
1601570400000|2020-10-01 16:40:00|67464|67454|67463.1|67453.1|67466.4|67456.4|67460.9|67450.9|425
1601570700000|2020-10-01 16:45:00|67463.2|67453.2|67466|67456|67468.2|67458.2|67461.8|67451.8|413
1601571000000|2020-10-01 16:50:00|67465.9|67455.9|67464|67454|67467.7|67457.7|67460|67450|401
1601571300000|2020-10-01 16:55:00|67464.3|67454.3|67471.2|67461.2|67474|67464|67462.6|67452.6|556
1601571600000|2020-10-01 17:00:00|67471|67461|67476.1|67466.1|67481.5|67471.5|67470.4|67460.4|480
1601571900000|2020-10-01 17:05:00|67476|67466|67472.3|67462.3|67480.3|67470.3|67471.5|67461.5|491
1601572200000|2020-10-01 17:10:00|67472|67462|67482.3|67472.3|67482.6|67472.6|67465.4|67451.2|506
1601572500000|2020-10-01 17:15:00|67482.2|67472.2|67475.5|67465.5|67485.5|67473.8|67474.9|67464.9|522
1601572800000|2020-10-01 17:20:00|67475.3|67465.3|67476.6|67466.6|67479.4|67469.4|67473.4|67463.4|518
1601573100000|2020-10-01 17:25:00|67477.1|67467.1|67478.6|67468.6|67485.3|67475.3|67476.9|67466.9|574
1601573400000|2020-10-01 17:30:00|67478.5|67468.5|67478.1|67468.1|67481.7|67471.7|67475|67465|487
1601573700000|2020-10-01 17:35:00|67478.3|67468.3|67478.1|67468.1|67482.1|67472.1|67473.6|67463.6|412
1601574000000|2020-10-01 17:40:00|67477.7|67467.7|67491.3|67481.3|67492.2|67482.2|67477.7|67467.7|566
1601574300000|2020-10-01 17:45:00|67491|67481|67494.7|67484.7|67496.2|67486.2|67489.9|67479.9|511
1601574600000|2020-10-01 17:50:00|67494.5|67484.5|67502|67492|67502.4|67492.4|67492.3|67482.3|478
1601574900000|2020-10-01 17:55:00|67502.6|67492.6|67515|67505|67522.2|67512.2|67502.4|67492.4|482
1601575200000|2020-10-01 18:00:00|67514.2|67504.2|67540.2|67530.2|67540.2|67530.2|67502.2|67492.2|906
1601575500000|2020-10-01 18:05:00|67538.8|67528.8|67541.8|67531.8|67549.7|67539.7|67531.4|67521.4|812
1601575800000|2020-10-01 18:10:00|67541.7|67531.7|67533.8|67523.8|67547.3|67537.3|67530.6|67520.6|717
1601576100000|2020-10-01 18:15:00|67533.3|67523.3|67535.9|67525.9|67539.7|67529.7|67532.9|67522.9|669
1601576400000|2020-10-01 18:20:00|67535.6|67525.6|67531.5|67521.5|67537.5|67527.5|67527.8|67517.8|588
1601576700000|2020-10-01 18:25:00|67531.4|67521.4|67507.4|67497.4|67537.4|67527.4|67505.8|67495.8|600
1601577000000|2020-10-01 18:30:00|67507.5|67497.5|67515.8|67505.8|67516.2|67506.2|67506|67496|459
1601577300000|2020-10-01 18:35:00|67515.7|67505.7|67514.2|67504.2|67518.1|67508.1|67510.4|67500.4|467
1601577600000|2020-10-01 18:40:00|67514.4|67504.4|67517.7|67507.7|67524.7|67514.7|67514|67504|424
1601577900000|2020-10-01 18:45:00|67517.8|67507.8|67512.4|67502.4|67522.1|67512.1|67510.8|67500.8|402
1601578200000|2020-10-01 18:50:00|67512.3|67502.3|67515.8|67505.8|67518.6|67508.6|67510.9|67500.9|491
1601578500000|2020-10-01 18:55:00|67515.9|67505.9|67510.4|67500.4|67521.2|67511.2|67509.6|67499.6|529
1601578800000|2020-10-01 19:00:00|67510.5|67500.5|67506.9|67496.9|67513.8|67501.3|67501.8|67487.2|606
1601579100000|2020-10-01 19:05:00|67506.8|67496.8|67500.5|67490.5|67508.3|67498.3|67494.8|67484.6|519
1601579400000|2020-10-01 19:10:00|67500.3|67490.3|67493.8|67483.8|67503.6|67490.8|67490.8|67478.4|365
1601579700000|2020-10-01 19:15:00|67493.1|67483.1|67500.1|67490.1|67500.2|67490.2|67490.9|67477.4|374
1601580000000|2020-10-01 19:20:00|67500.5|67490.5|67515.8|67505.8|67520.8|67506.1|67495.4|67481.9|407
1601580300000|2020-10-01 19:25:00|67514.2|67504.2|67504.3|67494.3|67527.1|67513.8|67503.5|67493.5|554
1601580600000|2020-10-01 19:30:00|67503.7|67493.7|67498.6|67488.6|67504.7|67494.7|67497.7|67487.7|486
1601580900000|2020-10-01 19:35:00|67498.7|67488.7|67498.7|67488.7|67503.8|67493.8|67497.4|67487.4|480
1601581200000|2020-10-01 19:40:00|67497.8|67487.8|67510.8|67500.8|67516.2|67501.2|67496.2|67486.2|453
1601581500000|2020-10-01 19:45:00|67510.9|67500.9|67503.8|67493.8|67511.6|67501.6|67503.2|67493.2|431
1601581800000|2020-10-01 19:50:00|67504|67494|67499.5|67489.5|67506.2|67494|67494.1|67483.1|399
1601582100000|2020-10-01 19:55:00|67499.9|67489.9|67509.4|67489.4|67510.9|67495.4|67494.1|67483.5|433
1601582400000|2020-10-01 20:00:00|67509.5|67489.5|67499|67489|67509.9|67489.9|67499|67483.4|248
1601582700000|2020-10-01 20:05:00|67498.9|67488.9|67516.1|67506.1|67525.4|67509.9|67497.7|67487.7|296
1601583000000|2020-10-01 20:10:00|67520.4|67500.4|67515.7|67495.7|67522|67502|67510.6|67490.6|295
1601583300000|2020-10-01 20:15:00|67515.8|67495.8|67503.7|67483.7|67516.4|67496.4|67502.7|67482.7|229
1601583600000|2020-10-01 20:20:00|67503.9|67483.9|67503.8|67483.8|67504.8|67488.2|67498.1|67481.2|264
1601583900000|2020-10-01 20:25:00|67503.1|67483.1|67501|67491|67511.9|67494|67496|67479.8|299
1601584200000|2020-10-01 20:30:00|67502.2|67492.2|67499|67479|67507.6|67492.9|67497.9|67477.9|246
1601584500000|2020-10-01 20:35:00|67498.9|67478.9|67497|67477|67499.4|67483.4|67491.4|67476|208
1601584800000|2020-10-01 20:40:00|67496.9|67476.9|67494.9|67474.9|67497.9|67482.4|67490.1|67473.8|175
1601585100000|2020-10-01 20:45:00|67496.1|67476.1|67495.9|67475.9|67497.8|67477.8|67494.6|67474.6|223
1601585400000|2020-10-01 20:50:00|67495.7|67475.7|67495|67475|67498.6|67478.6|67485.3|67465.3|289
1601585700000|2020-10-01 20:55:00|67495.6|67475.6|67504.3|67484.3|67504.4|67484.4|67489.7|67464.1|436
1601586000000|2020-10-01 21:00:00|67503.8|67483.8|67499.6|67479.6|67504.6|67484.6|67492.5|67472.5|74
1601586300000|2020-10-01 21:05:00|67500.1|67480.1|67499.8|67479.8|67504.1|67483.4|67498.1|67473.4|124
1601586600000|2020-10-01 21:10:00|67500.2|67480.2|67508.9|67450|67513.4|67480.5|67496.1|67442.9|218
1601586900000|2020-10-01 21:15:00|67510.7|67444.5|67508.5|67458.9|67519.5|67467.6|67498.4|67444.5|147
1601587200000|2020-10-01 21:20:00|67500.8|67464.6|67506.2|67458|67519|67467.9|67498.4|67443.5|124
1601587500000|2020-10-01 21:25:00|67513.1|67455.2|67507.9|67461.9|67518.6|67466.2|67498.4|67453.2|133
1601587800000|2020-10-01 21:30:00|67507.3|67461.7|67502.5|67463|67510.4|67465.9|67500.1|67455.4|222
1601588100000|2020-10-01 21:35:00|67500.1|67462.5|67506.2|67459.4|67511.1|67464.6|67499.9|67455.1|164
1601588400000|2020-10-01 21:40:00|67503.9|67458.8|67508.8|67461.3|67512.3|67466.9|67499.9|67454.6|166
1601588700000|2020-10-01 21:45:00|67503.1|67457.4|67501|67460.2|67505.8|67463.4|67499.7|67454.6|161
1601589000000|2020-10-01 21:50:00|67500.3|67458.6|67534.3|67458.6|67545.8|67465.8|67500|67453.2|225
1601589300000|2020-10-01 21:55:00|67534.4|67460.4|67535.9|67458.7|67541|67465|67528.9|67456.4|177
1601589600000|2020-10-01 22:00:00|67534.4|67459.9|67530.6|67467.3|67538.2|67480.4|67522.7|67459.9|441
1601589900000|2020-10-01 22:05:00|67530.2|67468|67524.1|67471.4|67536.6|67474.3|67521.9|67461.2|292
1601590200000|2020-10-01 22:10:00|67526.7|67471.9|67524.4|67470.8|67533.3|67477.5|67520.2|67465.8|189
1601590500000|2020-10-01 22:15:00|67521.2|67470.6|67527.6|67473.4|67534.4|67476.7|67514.6|67460.7|642
1601590800000|2020-10-01 22:20:00|67528.8|67471.9|67522.7|67485.1|67532.5|67488.1|67518.6|67462.9|531
1601591100000|2020-10-01 22:25:00|67521.9|67482.9|67531.1|67483.9|67533|67489.5|67517.1|67471.5|770
1601591400000|2020-10-01 22:30:00|67530.8|67483.8|67533.4|67490.9|67537.6|67493.2|67526.8|67483.6|271
1601591700000|2020-10-01 22:35:00|67534.5|67489.7|67527.1|67489.3|67536.2|67493.6|67513.6|67479.8|371
1601592000000|2020-10-01 22:40:00|67527.2|67489.5|67525.6|67487.3|67532.8|67491.3|67518.2|67479.3|461
1601592300000|2020-10-01 22:45:00|67524.3|67489|67515.5|67484.5|67527.3|67494.6|67510.1|67477.6|360
1601592600000|2020-10-01 22:50:00|67515.3|67484.2|67518.3|67486.8|67522.7|67495.6|67508|67478.5|379
1601592900000|2020-10-01 22:55:00|67515.5|67495.5|67527|67495.3|67534.5|67504.8|67512|67483.2|385
1601593200000|2020-10-01 23:00:00|67527.6|67494.9|67532.4|67512.4|67535.1|67515.1|67512.6|67487.9|349
1601593500000|2020-10-01 23:05:00|67532.2|67512.2|67532.7|67512.7|67543.1|67515.4|67529.2|67483.5|346
1601593800000|2020-10-01 23:10:00|67532.5|67512.5|67535.3|67515.3|67537.5|67517.5|67530.7|67510.7|279
1601594100000|2020-10-01 23:15:00|67535.2|67515.2|67527|67507|67542.1|67517.1|67526.2|67488|303
1601594400000|2020-10-01 23:20:00|67527.7|67507.7|67532.8|67479.3|67540.4|67510|67525.1|67470.8|510
1601594700000|2020-10-01 23:25:00|67532.4|67478.7|67541.2|67473.5|67543.8|67490.4|67524.8|67468.6|500
1601595000000|2020-10-01 23:30:00|67540.5|67475.1|67528.7|67474.5|67543.3|67483.8|67527.1|67461|483
1601595300000|2020-10-01 23:35:00|67530.5|67471.8|67529.6|67477|67539.4|67483.5|67522.4|67469.4|432
1601595600000|2020-10-01 23:40:00|67529.2|67478|67528.8|67475.8|67535.9|67489.4|67526.5|67471.8|813
1601595900000|2020-10-01 23:45:00|67530.5|67474.9|67530.7|67477.6|67534.8|67485.3|67525.3|67468.5|683
1601596200000|2020-10-01 23:50:00|67531.3|67478.1|67530.7|67485.8|67534.4|67489.5|67526.4|67470.9|472
1601596500000|2020-10-01 23:55:00|67530.2|67486.7|67527.1|67486.4|67532.8|67494|67522.2|67481.9|795
1601596800000|2020-10-02 00:00:00|67526.3|67485.5|67519.2|67486.6|67526.3|67495.5|67513.7|67477.2|648
1601597100000|2020-10-02 00:05:00|67518.9|67486|67513|67493|67520.9|67495.4|67505.8|67478.8|696
1601597400000|2020-10-02 00:10:00|67512.7|67492.7|67519.3|67488|67524.1|67500.5|67511.4|67485.7|688
1601597700000|2020-10-02 00:15:00|67519.4|67488.7|67518.3|67498.3|67525.8|67499.9|67510.7|67482.1|897
1601598000000|2020-10-02 00:20:00|67517.8|67497.8|67518.2|67498.2|67522.9|67500.6|67511.3|67483.7|803
1601598300000|2020-10-02 00:25:00|67518|67498|67516.4|67496.4|67522.6|67502.6|67509|67486.2|583
1601598600000|2020-10-02 00:30:00|67516.7|67496.7|67539.9|67508.7|67541.9|67516.4|67511.5|67484.5|823
1601598900000|2020-10-02 00:35:00|67539.8|67508.2|67540.4|67520.4|67552.4|67525.9|67532.2|67501.9|852
1601599200000|2020-10-02 00:40:00|67540.9|67520.9|67581.9|67571.9|67590.8|67572.1|67540.9|67519.1|793
1601599500000|2020-10-02 00:45:00|67582.3|67572.3|67575.9|67536.5|67590.5|67572.3|67567.8|67528.6|758
1601599800000|2020-10-02 00:50:00|67576.8|67538.7|67581.1|67561.1|67584.9|67563.3|67569.7|67538.4|636
1601600100000|2020-10-02 00:55:00|67584.7|67564.7|67586.6|67566.6|67588.6|67568.6|67581|67561|469
1601600400000|2020-10-02 01:00:00|67586|67566|67626.1|67606.1|67634.5|67614.5|67585.4|67565.4|546
1601600700000|2020-10-02 01:05:00|67625.8|67605.8|67622.2|67602.2|67626.4|67606.4|67613.5|67593.5|547
1601601000000|2020-10-02 01:10:00|67622.1|67602.1|67628.2|67608.2|67628.9|67608.9|67610.8|67595.2|440
1601601300000|2020-10-02 01:15:00|67628.5|67608.5|67624|67604|67628.5|67608.5|67620.1|67600.1|354
1601601600000|2020-10-02 01:20:00|67624.4|67604.4|67621.8|67601.8|67626.2|67606.2|67620.5|67600.5|481
1601601900000|2020-10-02 01:25:00|67622.8|67602.8|67600.5|67560.4|67622.8|67604.4|67570.3|67550.3|680
1601602200000|2020-10-02 01:30:00|67601.6|67562|67603.1|67583.1|67619.4|67595.4|67585.1|67558.7|645
1601602500000|2020-10-02 01:35:00|67603.2|67583.2|67618.2|67598.2|67620.3|67600.3|67602.8|67582.8|536
1601602800000|2020-10-02 01:40:00|67618.4|67598.4|67682.7|67662.7|67683.5|67663.5|67616.9|67596.9|676
1601603100000|2020-10-02 01:45:00|67682.8|67662.8|67702.3|67682.3|67713|67696.1|67682.2|67662.2|604
1601603400000|2020-10-02 01:50:00|67702.8|67682.8|67674.4|67654.4|67708|67694.4|67661.9|67641.9|632
1601603700000|2020-10-02 01:55:00|67674.5|67654.5|67684.7|67664.7|67691.3|67671.9|67672.9|67652.9|434
1601604000000|2020-10-02 02:00:00|67684.8|67664.8|67727.4|67707.4|67734.9|67719.7|67683.9|67663.9|605
1601604300000|2020-10-02 02:05:00|67727.3|67707.3|67746.1|67736.1|67752.8|67738.4|67716|67696|635
1601604600000|2020-10-02 02:10:00|67746.2|67736.2|67722.4|67702.4|67746.2|67736.2|67712.2|67700.8|435
1601604900000|2020-10-02 02:15:00|67722.5|67702.5|67712.3|67702.3|67728.3|67713.5|67710.3|67697.1|425
1601605200000|2020-10-02 02:20:00|67712.7|67702.7|67691.9|67681.9|67713.7|67703.7|67689.6|67676.9|431
1601605500000|2020-10-02 02:25:00|67691.8|67681.8|67683.2|67663.2|67705.6|67690.6|67671.8|67659.2|524
1601605800000|2020-10-02 02:30:00|67683.4|67663.4|67669.5|67659.5|67685.6|67672.7|67665.5|67655.5|471
1601606100000|2020-10-02 02:35:00|67669.7|67659.7|67680|67670|67680.5|67670.5|67668.5|67658.5|424
1601606400000|2020-10-02 02:40:00|67679.9|67669.9|67689.5|67679.5|67700.3|67685.9|67679.3|67669.3|502
1601606700000|2020-10-02 02:45:00|67689.6|67679.6|67708.6|67698.6|67722.7|67702.7|67682.8|67672.8|613
1601607000000|2020-10-02 02:50:00|67708.8|67698.8|67734.9|67724.9|67745.7|67734.1|67708.5|67697.1|752
1601607300000|2020-10-02 02:55:00|67734.8|67724.8|67717.7|67707.7|67741.6|67731.6|67714.1|67704.1|668
1601607600000|2020-10-02 03:00:00|67717.4|67707.4|67724.3|67714.3|67726.3|67716.3|67713.6|67703.6|482
1601607900000|2020-10-02 03:05:00|67724.6|67714.6|67721.1|67711.1|67730.9|67720.9|67720.5|67708.1|489
1601608200000|2020-10-02 03:10:00|67721|67711|67717.4|67707.4|67722|67712|67707.6|67697.6|498
1601608500000|2020-10-02 03:15:00|67717.3|67707.3|67687.9|67677.9|67719.8|67709.8|67683.6|67673.6|553
1601608800000|2020-10-02 03:20:00|67687.8|67677.8|67689.8|67679.8|67690.7|67680.7|67685.1|67675.1|332
1601609100000|2020-10-02 03:25:00|67689.7|67679.7|67679.9|67669.9|67691.6|67681.6|67677.9|67667.9|461
1601609400000|2020-10-02 03:30:00|67680|67670|67682.6|67672.6|67683|67673|67678.3|67668.3|491
1601609700000|2020-10-02 03:35:00|67682.5|67672.5|67685.7|67675.7|67686.4|67676.4|67675.4|67665.4|416
1601610000000|2020-10-02 03:40:00|67685.6|67675.6|67698.5|67688.5|67698.8|67688.8|67685.6|67675.6|460
1601610300000|2020-10-02 03:45:00|67698.4|67688.4|67698.8|67688.8|67702.5|67692.5|67698.2|67688.2|278
1601610600000|2020-10-02 03:50:00|67698.9|67688.9|67691.6|67681.6|67700.3|67690.3|67691.2|67681.2|317
1601610900000|2020-10-02 03:55:00|67691.7|67681.7|67698.3|67688.3|67700.6|67690.6|67690.3|67680.3|396
1601611200000|2020-10-02 04:00:00|67698.4|67688.4|67696.8|67686.8|67701.1|67691.1|67696.3|67686.3|307
1601611500000|2020-10-02 04:05:00|67697.1|67687.1|67704.1|67694.1|67704.1|67694.1|67695.9|67685.9|400
1601611800000|2020-10-02 04:10:00|67703.9|67693.9|67708.6|67698.6|67712.3|67702.3|67702.7|67692.7|451
1601612100000|2020-10-02 04:15:00|67709|67699|67713.1|67703.1|67713.4|67703.4|67705.3|67695.3|383
1601612400000|2020-10-02 04:20:00|67713.2|67703.2|67714.5|67704.5|67715|67705|67704.7|67694.7|419
1601612700000|2020-10-02 04:25:00|67714.6|67704.6|67706.4|67696.4|67714.8|67704.8|67705.9|67695.9|306
1601613000000|2020-10-02 04:30:00|67706.3|67696.3|67698|67688|67707.7|67697.7|67697.8|67687.8|298
1601613300000|2020-10-02 04:35:00|67698.1|67688.1|67680.5|67670.5|67699.3|67689.3|67677.5|67667.5|349
1601613600000|2020-10-02 04:40:00|67680.9|67670.9|67681.8|67671.8|67684.7|67674.7|67677.6|67667.6|396
1601613900000|2020-10-02 04:45:00|67681.7|67671.7|67681|67671|67682.9|67672.9|67679.5|67669.5|208
1601614200000|2020-10-02 04:50:00|67681.1|67671.1|67695.2|67685.2|67697.8|67687.8|67680.5|67670.5|212
1601614500000|2020-10-02 04:55:00|67695|67685|67760.4|67740.4|67768.2|67752.2|67694.4|67684.4|894
1601614800000|2020-10-02 05:00:00|67754.3|67744.3|67736.3|67726.3|67791.4|67777.1|67731.4|67718|975
1601615100000|2020-10-02 05:05:00|67736|67726|67720.5|67710.5|67763.7|67748.8|67717.3|67707.3|881
1601615400000|2020-10-02 05:10:00|67720.3|67710.3|67608.7|67588.7|67726.6|67711.9|67594.9|67574.9|885
1601615700000|2020-10-02 05:15:00|67608.6|67588.6|67607.4|67587.4|67610.9|67592.7|67576.6|67560.5|727
1601616000000|2020-10-02 05:20:00|67607.3|67587.3|67655|67635|67656.2|67640.1|67603.6|67587|686
1601616300000|2020-10-02 05:25:00|67655.2|67635.2|67632.9|67622.9|67662.6|67645.2|67607|67597|757
1601616600000|2020-10-02 05:30:00|67633|67623|67683|67673|67687.4|67673.5|67630.7|67620.7|709
1601616900000|2020-10-02 05:35:00|67682.5|67672.5|67676.7|67656.7|67696.3|67681.3|67672.4|67656.1|725
1601617200000|2020-10-02 05:40:00|67677.1|67657.1|67645.2|67635.2|67684.5|67669.5|67637.7|67623.8|749
1601617500000|2020-10-02 05:45:00|67645|67635|67625.6|67615.6|67657.7|67643.7|67609|67599|833
1601617800000|2020-10-02 05:50:00|67624.4|67614.4|67628.3|67618.3|67671.2|67655.7|67619.1|67603.9|926
1601618100000|2020-10-02 05:55:00|67628.4|67618.4|67682.8|67672.8|67724.4|67704.4|67628.4|67615.2|946
1601618400000|2020-10-02 06:00:00|67682.1|67672.1|67697.9|67677.9|67703.9|67686.5|67679.9|67669.7|804
1601618700000|2020-10-02 06:05:00|67697|67677|67716|67706|67717.7|67706|67690.7|67677|753
1601619000000|2020-10-02 06:10:00|67715.9|67705.9|67718.9|67708.9|67719.2|67709.2|67687|67673.8|791
1601619300000|2020-10-02 06:15:00|67718.8|67708.8|67732.8|67722.8|67740.6|67730.6|67712.6|67702.6|730
1601619600000|2020-10-02 06:20:00|67732.9|67722.9|67699|67679|67738.9|67728.9|67692.1|67676.3|815
1601619900000|2020-10-02 06:25:00|67697.6|67677.6|67655.4|67645.4|67697.6|67684|67636.5|67620.6|862
1601620200000|2020-10-02 06:30:00|67655.3|67645.3|67648|67638|67675.4|67662|67638.5|67621.8|874
1601620500000|2020-10-02 06:35:00|67648.2|67638.2|67647.6|67637.6|67661.6|67646.8|67637.9|67625.2|778
1601620800000|2020-10-02 06:40:00|67647.7|67637.7|67660.3|67640.3|67661.7|67647.8|67641|67631|726
1601621100000|2020-10-02 06:45:00|67660.4|67640.4|67670.4|67660.4|67683.3|67668.2|67652|67637.1|720
1601621400000|2020-10-02 06:50:00|67670.6|67660.6|67656.3|67646.3|67687.8|67674.3|67654.5|67640.8|735
1601621700000|2020-10-02 06:55:00|67657.2|67647.2|67665|67655|67679.8|67666.4|67652.6|67638.7|726
1601622000000|2020-10-02 07:00:00|67664.5|67654.5|67645.4|67625.4|67683.4|67669.8|67628.1|67613.3|869
1601622300000|2020-10-02 07:05:00|67645.3|67625.3|67611|67601|67652.8|67636.9|67610.1|67595.6|753
1601622600000|2020-10-02 07:10:00|67611.2|67601.2|67602.1|67582.1|67624.6|67611.8|67592.5|67577.2|754
1601622900000|2020-10-02 07:15:00|67601.9|67581.9|67596.4|67586.4|67615.5|67596.4|67588.2|67573|806
1601623200000|2020-10-02 07:20:00|67596.6|67586.6|67591.5|67571.5|67602.9|67588.5|67555.7|67542.9|762
1601623500000|2020-10-02 07:25:00|67591.6|67571.6|67571.3|67561.3|67593.7|67573.7|67561.1|67546.1|753
1601623800000|2020-10-02 07:30:00|67571.4|67561.4|67530.7|67510.7|67580.4|67565.1|67526.4|67510.7|844
1601624100000|2020-10-02 07:35:00|67525.5|67515.5|67560.3|67550.3|67568.1|67558.1|67523|67507.5|850
1601624400000|2020-10-02 07:40:00|67559.9|67549.9|67585.6|67565.6|67595|67580.2|67544.9|67527|693
1601624700000|2020-10-02 07:45:00|67585.7|67565.7|67604.2|67584.2|67604.9|67584.9|67576.5|67563.5|585
1601625000000|2020-10-02 07:50:00|67603.2|67583.2|67616.4|67596.4|67629.4|67609.4|67603.2|67583.2|752
1601625300000|2020-10-02 07:55:00|67616.7|67596.7|67623.8|67603.8|67624.6|67609.4|67603|67589.2|560
1601625600000|2020-10-02 08:00:00|67623.7|67603.7|67632|67622|67634.7|67622.4|67616.5|67601.6|628
1601625900000|2020-10-02 08:05:00|67632.1|67622.1|67635.3|67625.3|67636.8|67625.3|67627.8|67613.4|596
1601626200000|2020-10-02 08:10:00|67635.1|67625.1|67639.5|67629.5|67659.6|67645|67634.7|67624.5|599
1601626500000|2020-10-02 08:15:00|67639.6|67629.6|67632|67622|67654|67638.8|67631.6|67621.6|493
1601626800000|2020-10-02 08:20:00|67631.9|67621.9|67631.6|67621.6|67634.4|67624.4|67624.1|67614.1|518
1601627100000|2020-10-02 08:25:00|67631.5|67621.5|67632.4|67622.4|67632.8|67622.8|67626.5|67616.5|447
1601627400000|2020-10-02 08:30:00|67632.3|67622.3|67660.5|67650.5|67665.7|67651|67632.3|67622.3|729
1601627700000|2020-10-02 08:35:00|67660.6|67650.6|67649.4|67639.4|67678.5|67663|67643.7|67630.9|789
1601628000000|2020-10-02 08:40:00|67648.8|67638.8|67647.9|67637.9|67664.5|67649.2|67641.2|67630.5|732
1601628300000|2020-10-02 08:45:00|67648|67638|67645.5|67625.5|67651.5|67641.5|67631|67621|634
1601628600000|2020-10-02 08:50:00|67645.3|67625.3|67641.1|67631.1|67653.9|67638.6|67632.7|67622.1|573
1601628900000|2020-10-02 08:55:00|67641.3|67631.3|67640.4|67630.4|67647.9|67632.6|67633.9|67621.9|459
1601629200000|2020-10-02 09:00:00|67640.1|67630.1|67635.1|67625.1|67643.5|67631.9|67627.2|67611.8|558
1601629500000|2020-10-02 09:05:00|67635.2|67625.2|67619.6|67599.6|67637.5|67627.5|67610.4|67595.7|614
1601629800000|2020-10-02 09:10:00|67619.7|67599.7|67610.6|67600.6|67622.8|67607.9|67604.3|67591.2|602
1601630100000|2020-10-02 09:15:00|67610.8|67600.8|67614.9|67604.9|67621|67607.8|67607.2|67597.2|557
1601630400000|2020-10-02 09:20:00|67614.8|67604.8|67621.8|67611.8|67627.5|67613.2|67609.2|67599.2|532
1601630700000|2020-10-02 09:25:00|67622.1|67612.1|67631.1|67611.1|67634|67619.7|67612.2|67602.2|560
1601631000000|2020-10-02 09:30:00|67631.2|67611.2|67623.5|67613.5|67631.2|67615.6|67617.8|67607.8|493
1601631300000|2020-10-02 09:35:00|67623.6|67613.6|67615.9|67605.9|67628.5|67613.7|67607.7|67597.7|521
1601631600000|2020-10-02 09:40:00|67616|67606|67627|67617|67627.5|67617.5|67615.6|67605.6|541
1601631900000|2020-10-02 09:45:00|67627.1|67617.1|67631|67621|67644.9|67633.9|67624.5|67614.5|551
1601632200000|2020-10-02 09:50:00|67630.9|67620.9|67630.3|67620.3|67638.3|67627.7|67629.1|67616.1|486
1601632500000|2020-10-02 09:55:00|67630.2|67620.2|67642.7|67622.7|67644.7|67632.3|67630.1|67620.1|545
1601632800000|2020-10-02 10:00:00|67637.8|67627.8|67639.6|67629.6|67644.9|67633.7|67635.8|67621.8|537
1601633100000|2020-10-02 10:05:00|67639.8|67629.8|67649.1|67639.1|67652.4|67642.4|67639|67629|513
1601633400000|2020-10-02 10:10:00|67649.2|67639.2|67642|67622|67652.6|67639.2|67638.4|67621|605
1601633700000|2020-10-02 10:15:00|67642.6|67622.6|67646.2|67626.2|67652.2|67637.1|67639.6|67622.6|639
1601634000000|2020-10-02 10:20:00|67645.7|67625.7|67641.6|67621.6|67650.4|67635.8|67633.7|67618.6|722
1601634300000|2020-10-02 10:25:00|67641.5|67621.5|67625.8|67615.8|67644.6|67628.7|67625.2|67610.3|605
1601634600000|2020-10-02 10:30:00|67625.4|67615.4|67626.6|67606.6|67633.1|67617.1|67622|67606|506
1601634900000|2020-10-02 10:35:00|67626.5|67606.5|67611.4|67591.4|67626.9|67610.4|67608.4|67591.4|586
1601635200000|2020-10-02 10:40:00|67611.2|67591.2|67601.9|67591.9|67617.5|67602.5|67597.7|67587.7|579
1601635500000|2020-10-02 10:45:00|67602.9|67592.9|67599.2|67589.2|67605.9|67595.9|67598.4|67588.4|478
1601635800000|2020-10-02 10:50:00|67599.3|67589.3|67570.1|67560.1|67599.4|67589.4|67569.8|67559.8|550
1601636100000|2020-10-02 10:55:00|67569.9|67559.9|67571.5|67561.5|67573.8|67563.8|67564.8|67554.8|431
1601636400000|2020-10-02 11:00:00|67571.3|67561.3|67547.1|67527.1|67576.3|67566.3|67532.9|67517.2|706
1601636700000|2020-10-02 11:05:00|67546.9|67526.9|67558.6|67548.6|67571|67557|67545.4|67526.6|634
1601637000000|2020-10-02 11:10:00|67559.3|67549.3|67552.6|67542.6|67561.7|67549.8|67550.3|67536.8|614
1601637300000|2020-10-02 11:15:00|67552.5|67542.5|67558|67548|67564.5|67551.5|67546.1|67533.7|584
1601637600000|2020-10-02 11:20:00|67558.4|67548.4|67573.5|67553.5|67576.2|67559|67556.7|67544.4|567
1601637900000|2020-10-02 11:25:00|67573.3|67553.3|67556.6|67546.6|67573.5|67558.3|67554.6|67544.6|729
1601638200000|2020-10-02 11:30:00|67557|67547|67544.9|67534.9|67560.6|67550.6|67542.3|67532.3|654
1601638500000|2020-10-02 11:35:00|67545|67535|67535.4|67525.4|67546.6|67536.6|67529.8|67519.8|734
1601638800000|2020-10-02 11:40:00|67535.9|67525.9|67531.1|67521.1|67542.2|67532.2|67529.5|67519.5|573
1601639100000|2020-10-02 11:45:00|67531.2|67521.2|67519.3|67509.3|67540.1|67527.1|67518.6|67508.6|656
1601639400000|2020-10-02 11:50:00|67519.4|67509.4|67515.9|67505.9|67519.5|67509.5|67510.6|67500.6|669
1601639700000|2020-10-02 11:55:00|67516|67506|67507.8|67497.8|67516.1|67506.1|67506.6|67496.6|594
1601640000000|2020-10-02 12:00:00|67508.3|67498.3|67513.9|67503.9|67518.4|67508.4|67508|67498|693
1601640300000|2020-10-02 12:05:00|67514.2|67504.2|67510|67500|67520.6|67505.6|67509.3|67497.7|737
1601640600000|2020-10-02 12:10:00|67510.2|67500.2|67515.8|67505.8|67516.7|67506.7|67508|67498|626
1601640900000|2020-10-02 12:15:00|67515.2|67505.2|67523.9|67503.9|67524.3|67514.3|67514.5|67502.5|541
1601641200000|2020-10-02 12:20:00|67518.6|67508.6|67523.9|67513.9|67531.2|67517.2|67515.6|67503.7|671
1601641500000|2020-10-02 12:25:00|67524.3|67514.3|67549.2|67502.9|67557.1|67516.5|67519.2|67501.4|594
1601641800000|2020-10-02 12:30:00|67549.1|67502.7|67528.1|67518.1|67556.6|67518.1|67517|67497.5|826
1601642100000|2020-10-02 12:35:00|67527.8|67517.8|67526.5|67506.5|67550.1|67535.5|67516|67501.2|861
1601642400000|2020-10-02 12:40:00|67526.9|67506.9|67529.9|67519.9|67542.7|67526.5|67525.2|67505.7|794
1601642700000|2020-10-02 12:45:00|67529.2|67519.2|67538.4|67528.4|67548.2|67538.2|67523.1|67510.4|810
1601643000000|2020-10-02 12:50:00|67538.5|67528.5|67571.3|67561.3|67577.9|67565.4|67538.5|67528.5|816
1601643300000|2020-10-02 12:55:00|67571.4|67561.4|67560|67550|67574.5|67564.5|67553.8|67540.2|802
1601643600000|2020-10-02 13:00:00|67559.7|67549.7|67591.4|67581.4|67600.7|67590.7|67558.9|67548.9|934
1601643900000|2020-10-02 13:05:00|67591.2|67581.2|67593.2|67583.2|67599.8|67589.8|67584|67574|792
1601644200000|2020-10-02 13:10:00|67593.3|67583.3|67592.5|67582.5|67594.5|67584.5|67583.4|67573.4|811
1601644500000|2020-10-02 13:15:00|67592.6|67582.6|67582.6|67572.6|67593.3|67583.3|67579|67569|740
1601644800000|2020-10-02 13:20:00|67582.5|67572.5|67574.3|67564.3|67589.5|67576.1|67571.1|67561.1|786
1601645100000|2020-10-02 13:25:00|67575.3|67565.3|67581.3|67571.3|67584.3|67574.3|67574.9|67564.9|644
1601645400000|2020-10-02 13:30:00|67581.5|67571.5|67543.2|67533.2|67587.2|67577.2|67539.7|67524.6|536
1601645700000|2020-10-02 13:35:00|67543.6|67533.6|67517.7|67507.7|67561|67551|67516.2|67506.2|538
1601646000000|2020-10-02 13:40:00|67517.8|67507.8|67513.2|67503.2|67528.1|67518.1|67505.3|67495.3|607
1601646300000|2020-10-02 13:45:00|67512.8|67502.8|67517.3|67507.3|67520.2|67510.2|67506.9|67496.9|837
1601646600000|2020-10-02 13:50:00|67517.5|67507.5|67531|67521|67536.2|67526.2|67516.6|67506.6|905
1601646900000|2020-10-02 13:55:00|67530.8|67520.8|67542.9|67522.9|67542.9|67530.7|67526|67510.2|659
1601647200000|2020-10-02 14:00:00|67542.8|67522.8|67525.3|67515.3|67545.5|67526.8|67520|67510|743
1601647500000|2020-10-02 14:05:00|67525.1|67515.1|67515.2|67505.2|67525.5|67515.5|67508.1|67498.1|785
1601647800000|2020-10-02 14:10:00|67515.3|67505.3|67518.1|67508.1|67527.1|67517.1|67508.7|67498.7|810
1601648100000|2020-10-02 14:15:00|67518.3|67508.3|67519.5|67509.5|67528.1|67518.1|67512.7|67502.7|834
1601648400000|2020-10-02 14:20:00|67519.6|67509.6|67526.1|67516.1|67527.1|67517.1|67515.2|67505.2|758
1601648700000|2020-10-02 14:25:00|67526.3|67516.3|67533.9|67523.9|67540.8|67530.8|67524.4|67514.4|864
1601649000000|2020-10-02 14:30:00|67534.3|67524.3|67531.7|67521.7|67553.8|67543.8|67528.9|67518.9|858
1601649300000|2020-10-02 14:35:00|67531.8|67521.8|67542.5|67532.5|67547.9|67537.9|67530.6|67520.6|782
1601649600000|2020-10-02 14:40:00|67542.2|67532.2|67545.1|67535.1|67549.6|67539.6|67532.8|67522.8|712
1601649900000|2020-10-02 14:45:00|67545.2|67535.2|67536.8|67526.8|67557.6|67547.6|67534.8|67524.8|729
1601650200000|2020-10-02 14:50:00|67536.7|67526.7|67544|67534|67551|67541|67535.6|67525.6|755
1601650500000|2020-10-02 14:55:00|67544.1|67534.1|67549.2|67539.2|67550.9|67540.9|67539.7|67529.7|630
1601650800000|2020-10-02 15:00:00|67549.3|67539.3|67542.6|67532.6|67554.9|67544.9|67537.2|67527.2|753
1601651100000|2020-10-02 15:05:00|67542.3|67532.3|67540.7|67530.7|67548.1|67537.3|67538|67528|714
1601651400000|2020-10-02 15:10:00|67541|67531|67545.9|67535.9|67546.5|67536.5|67536|67526|713
1601651700000|2020-10-02 15:15:00|67546.1|67536.1|67543|67533|67552.5|67542.5|67542.3|67532.3|663
1601652000000|2020-10-02 15:20:00|67543.3|67533.3|67534.8|67524.8|67544.2|67534.2|67528.2|67518.2|653
1601652300000|2020-10-02 15:25:00|67534.7|67524.7|67524|67514|67534.7|67524.7|67518.8|67508.8|678
1601652600000|2020-10-02 15:30:00|67524.1|67514.1|67536.3|67526.3|67536.3|67526.3|67519.5|67509.5|679
1601652900000|2020-10-02 15:35:00|67535.8|67525.8|67552.3|67542.3|67552.8|67542.8|67529.3|67519.3|722
1601653200000|2020-10-02 15:40:00|67552.7|67542.7|67563.7|67553.7|67575.7|67562.1|67550.4|67540.4|687
1601653500000|2020-10-02 15:45:00|67563.5|67553.5|67561.2|67551.2|67567.8|67557.8|67558.6|67548.6|622
1601653800000|2020-10-02 15:50:00|67561.1|67551.1|67585.2|67575.2|67587|67577|67559.3|67549.3|592
1601654100000|2020-10-02 15:55:00|67584.3|67574.3|67593.5|67583.5|67596.8|67586.8|67583|67573|696
1601654400000|2020-10-02 16:00:00|67593.6|67583.6|67603.5|67593.5|67606|67596|67593.6|67583.6|714
1601654700000|2020-10-02 16:05:00|67603.6|67593.6|67589.1|67579.1|67609.8|67599.8|67583.5|67573.5|863
1601655000000|2020-10-02 16:10:00|67588.6|67578.6|67535.6|67525.6|67589.7|67579.7|67522.6|67505.8|840
1601655300000|2020-10-02 16:15:00|67540.8|67520.8|67522.7|67512.7|67541.5|67529|67504.8|67494.8|875
1601655600000|2020-10-02 16:20:00|67522.4|67512.4|67536.9|67526.9|67548.7|67534.3|67518.4|67508.4|834
1601655900000|2020-10-02 16:25:00|67537|67527|67538.8|67528.8|67540.9|67530.9|67533|67523|719
1601656200000|2020-10-02 16:30:00|67538.7|67528.7|67548.7|67538.7|67550.6|67540.6|67537.3|67527.3|676
1601656500000|2020-10-02 16:35:00|67548.5|67538.5|67540.5|67530.5|67553.4|67543.4|67539.9|67529.9|596
1601656800000|2020-10-02 16:40:00|67540.4|67530.4|67535.6|67525.6|67541.3|67531.3|67533.6|67523.6|617
1601657100000|2020-10-02 16:45:00|67535.1|67525.1|67537.8|67527.8|67542|67529.7|67533.5|67522|594
1601657400000|2020-10-02 16:50:00|67538|67528|67535.3|67525.3|67540.8|67530.8|67534.3|67524.3|590
1601657700000|2020-10-02 16:55:00|67536.9|67526.9|67559.9|67539.9|67560|67540.1|67534.4|67522.4|598
1601658000000|2020-10-02 17:00:00|67560.3|67540.3|67563.5|67553.5|67574.2|67558|67555.3|67540.3|834
1601658300000|2020-10-02 17:05:00|67563.1|67553.1|67566.4|67556.4|67572.1|67557.3|67561.6|67548.9|720
1601658600000|2020-10-02 17:10:00|67566.1|67556.1|67568.8|67558.8|67573.7|67560.1|67560.6|67548|702
1601658900000|2020-10-02 17:15:00|67569.1|67559.1|67574.2|67564.2|67589.7|67573.6|67566.4|67556.4|646
1601659200000|2020-10-02 17:20:00|67574.3|67564.3|67561.5|67541.5|67580.4|67565.8|67555.4|67541.5|702
1601659500000|2020-10-02 17:25:00|67561.8|67541.8|67558.2|67548.2|67569.3|67551.6|67553.9|67540.9|885
1601659800000|2020-10-02 17:30:00|67558.1|67548.1|67566.6|67546.6|67568.8|67553|67557.4|67541.9|965
1601660100000|2020-10-02 17:35:00|67567.1|67547.1|67566.5|67546.5|67569.3|67549.3|67565.2|67545.2|813
1601660400000|2020-10-02 17:40:00|67566.4|67546.4|67569.9|67549.9|67572.4|67552.4|67565.6|67545.6|874
1601660700000|2020-10-02 17:45:00|67570|67550|67566|67546|67572.4|67552.4|67565.5|67545.5|669
1601661000000|2020-10-02 17:50:00|67565.8|67545.8|67560.3|67550.3|67567.9|67550.8|67557.2|67541.7|766
1601661300000|2020-10-02 17:55:00|67560.4|67550.4|67564.9|67544.9|67566.2|67551.3|67554.7|67543.1|822
1601661600000|2020-10-02 18:00:00|67560|67550|67555.4|67545.4|67564.3|67550.4|67553.9|67542.4|842
1601661900000|2020-10-02 18:05:00|67554.6|67544.6|67550.6|67530.6|67557|67547|67533.9|67504.2|947
1601662200000|2020-10-02 18:10:00|67549.5|67529.5|67542.9|67532.9|67555.2|67538.9|67538|67521.6|954
1601662500000|2020-10-02 18:15:00|67542.6|67532.6|67538.8|67518.8|67552.1|67534.3|67531.7|67512.9|1000
1601662800000|2020-10-02 18:20:00|67537.9|67517.9|67527.9|67517.9|67541|67524.4|67526.9|67513|917
1601663100000|2020-10-02 18:25:00|67528.2|67518.2|67525.1|67515.1|67539.7|67523.6|67523.2|67509.3|829
1601663400000|2020-10-02 18:30:00|67524.9|67514.9|67542.8|67522.8|67543.9|67523.9|67522.4|67511.2|906
1601663700000|2020-10-02 18:35:00|67543.7|67523.7|67546.3|67526.3|67547|67530.9|67535.6|67520.5|705
1601664000000|2020-10-02 18:40:00|67546.4|67526.4|67543.7|67533.7|67549.1|67533.7|67536.9|67522.2|684
1601664300000|2020-10-02 18:45:00|67543.1|67533.1|67554.5|67534.5|67558.5|67541.5|67542.6|67531|533
1601664600000|2020-10-02 18:50:00|67554.4|67534.4|67551.9|67531.9|67556.1|67536.1|67551.6|67531.6|472
1601664900000|2020-10-02 18:55:00|67552|67532|67553.6|67533.6|67553.8|67538.6|67545.8|67528.3|539
1601665200000|2020-10-02 19:00:00|67553.3|67533.3|67552.2|67532.2|67555|67538.8|67548.4|67531.8|592
1601665500000|2020-10-02 19:05:00|67552.5|67532.5|67545|67535|67554.1|67539.3|67545|67531.1|590
1601665800000|2020-10-02 19:10:00|67545.2|67535.2|67552.1|67532.1|67562.5|67542.5|67534.4|67520|724
1601666100000|2020-10-02 19:15:00|67552|67532|67549.6|67529.6|67555.6|67540.8|67542.4|67527.6|601
1601666400000|2020-10-02 19:20:00|67549.7|67529.7|67568.8|67548.8|67577.9|67564.6|67543.2|67524.4|660
1601666700000|2020-10-02 19:25:00|67568.7|67548.7|67563.2|67543.2|67570.2|67554.9|67559.4|67542.2|413
1601667000000|2020-10-02 19:30:00|67563.3|67543.3|67562.5|67542.5|67565.4|67547.7|67557.4|67542.3|399
1601667300000|2020-10-02 19:35:00|67562.7|67542.7|67563.1|67543.1|67563.4|67548.5|67556.1|67541.5|364
1601667600000|2020-10-02 19:40:00|67563|67543|67557.7|67547.7|67563.4|67548.5|67557|67542.4|363
1601667900000|2020-10-02 19:45:00|67557.6|67547.6|67556.9|67546.9|67563.6|67548.7|67556.4|67541.6|420
1601668200000|2020-10-02 19:50:00|67557|67547|67559.5|67549.5|67564.1|67550|67557|67543.9|353
1601668500000|2020-10-02 19:55:00|67559.7|67549.7|67559.5|67549.5|67566.4|67550.2|67556.6|67536.6|452
1601668800000|2020-10-02 20:00:00|67559.4|67549.4|67554|67534|67565.4|67550.1|67553.5|67533.5|323
1601669100000|2020-10-02 20:05:00|67553.4|67533.4|67539.9|67529.9|67554.2|67537.6|67539.4|67523.7|352
1601669400000|2020-10-02 20:10:00|67540.2|67530.2|67546.8|67526.8|67548.1|67531.8|67539.2|67524.6|206
1601669700000|2020-10-02 20:15:00|67546.9|67526.9|67535.3|67515.3|67547.5|67531.9|67535|67515|375
1601670000000|2020-10-02 20:20:00|67535.4|67515.4|67543.9|67523.9|67546.9|67526.9|67529|67513.8|212
1601670300000|2020-10-02 20:25:00|67544.3|67524.3|67545|67525|67546.2|67530|67538.8|67522|154
1601670600000|2020-10-02 20:30:00|67544.9|67524.9|67545.9|67525.9|67546.9|67526.9|67543.5|67523.5|178
1601670900000|2020-10-02 20:35:00|67546|67526|67545.8|67525.8|67548.2|67530.7|67540.2|67521.6|227
1601671200000|2020-10-02 20:40:00|67548|67528|67546.2|67526.2|67552.1|67532.1|67546.1|67526.1|323
1601671500000|2020-10-02 20:45:00|67546.6|67526.6|67547.2|67527.2|67548.7|67528.7|67545.2|67525.2|183
1601671800000|2020-10-02 20:50:00|67550.9|67530.9|67558|67515.7|67592.4|67532.7|67549.6|67503.4|479
1601672100000|2020-10-02 20:55:00|67559.4|67516.9|67585.1|67471|67590.2|67521.1|67559.4|67451.8|220
1601841600000|2020-10-04 20:00:00|67596.2|67500.1|67596.2|67500.1|67601|67504.7|67596.2|67497.7|9
1601841900000|2020-10-04 20:05:00|67595.7|67501.7|67595.7|67501.7|67600.5|67506.1|67595.7|67501.7|14
1601842200000|2020-10-04 20:10:00|67600.5|67506.1|67595.7|67501.7|67600.5|67506.1|67595.7|67501.7|6
1601842500000|2020-10-04 20:15:00|67622.3|67484.3|67595.7|67501.7|67622.3|67506.1|67595.7|67484.3|8
1601842800000|2020-10-04 20:20:00|67600.5|67506.1|67595.7|67501.7|67600.5|67506.1|67595.7|67501.7|6
1601843100000|2020-10-04 20:25:00|67600.5|67506.1|67595.7|67501.7|67600.5|67506.1|67595.7|67501.7|10
1601843400000|2020-10-04 20:30:00|67600.5|67506.1|67595.7|67501.7|67600.5|67506.1|67595.7|67501.7|6
1601843700000|2020-10-04 20:35:00|67600.5|67506.1|67595.7|67501.7|67600.5|67506.1|67595.7|67501.7|10
1601844000000|2020-10-04 20:40:00||67506.1||67501.7||67506.1||67501.7|4
1601844300000|2020-10-04 20:45:00|67592.3|67506.1|67592.3|67505.8|67600.5|67506.1|67592.3|67501.7|28
1601844600000|2020-10-04 20:50:00|67600.5|67501.7|67592.3|67505.8|67600.5|67506.1|67592.3|67501.7|12
1601844900000|2020-10-04 20:55:00|67600.5|67501.7|67609.9|67503.6|67609.9|67506.1|67592.3|67501.7|18
1601845200000|2020-10-04 21:00:00|67593.9|67505.5|67586.7|67508.3|67616.8|67508.3|67586.7|67481.1|62
1601845500000|2020-10-04 21:05:00|67600.7|67505|67621.8|67490.8|67623.7|67508.4|67588.6|67482.1|69
1601845800000|2020-10-04 21:10:00|67621.2|67492.6|67608.1|67501.9|67621.5|67504.8|67591.8|67484.7|55
1601846100000|2020-10-04 21:15:00|67598.4|67503.2|67600.2|67501.5|67618.7|67503.2|67595.3|67485|110
1601846400000|2020-10-04 21:20:00|67597.1|67502.9|67598.3|67502.1|67616.4|67506|67591.8|67494.4|110
1601846700000|2020-10-04 21:25:00|67595|67503.2|67596.9|67499.5|67615.2|67505.9|67594.2|67494.3|101
1601847000000|2020-10-04 21:30:00|67608.4|67486.7|67599.6|67494|67617.7|67508.1|67591|67486.7|112
1601847300000|2020-10-04 21:35:00|67601|67496.5|67600.6|67498.6|67601.4|67508.2|67591.5|67490.6|115
1601847600000|2020-10-04 21:40:00|67598.3|67504|67600.2|67498.7|67601.3|67507.4|67592.7|67490.6|93
1601847900000|2020-10-04 21:45:00|67601.2|67503.6|67598.5|67499|67616.6|67505.1|67588.4|67487|132
1601848200000|2020-10-04 21:50:00|67599.2|67504.6|67609.7|67488.9|67613.5|67506.1|67589.6|67487.9|138
1601848500000|2020-10-04 21:55:00|67614.8|67483.8|67597.8|67502.6|67615.7|67506.8|67591.5|67483.8|127
1601848800000|2020-10-04 22:00:00|67606.2|67507.1|67609|67490.7|67621.1|67507.1|67594.5|67484.5|206
1601849100000|2020-10-04 22:05:00|67606.1|67493.8|67606.3|67500|67617.6|67506.4|67591.2|67485.6|153
1601849400000|2020-10-04 22:10:00|67596|67506.1|67603.5|67493.8|67616.3|67512.2|67592.7|67484.9|156
1601849700000|2020-10-04 22:15:00|67602.1|67495.3|67595.2|67501.7|67602.1|67535.3|67555.3|67495.3|145
1601850000000|2020-10-04 22:20:00|67598.3|67500.3|67594|67505.2|67602.6|67529.2|67566.1|67497.9|126
1601850300000|2020-10-04 22:25:00|67594.6|67505.1|67594.7|67508.2|67600.3|67541.7|67561.7|67499.7|155
1601850600000|2020-10-04 22:30:00|67595.2|67508.6|67600.8|67506.2|67602.4|67540.1|67560.1|67497.9|124
1601850900000|2020-10-04 22:35:00|67594.9|67509.2|67593.7|67507.1|67603.3|67510.1|67591|67502.6|111
1601851200000|2020-10-04 22:40:00|67593.8|67508.4|67598.9|67500.8|67606.1|67524.6|67577|67495.7|125
1601851500000|2020-10-04 22:45:00|67597.1|67501.8|67595.1|67504.9|67602.5|67535|67572.5|67498.4|112
1601851800000|2020-10-04 22:50:00|67594.3|67505.1|67596.9|67504.9|67607.2|67524.2|67576.4|67498.5|132
1601852100000|2020-10-04 22:55:00|67602.2|67499.4|67593.9|67509|67605.6|67534|67566.5|67495.2|118
1601852400000|2020-10-04 23:00:00|67600.2|67508.4|67595.1|67525|67600.2|67532.3|67563.8|67504.7|140
1601852700000|2020-10-04 23:05:00|67595.4|67525.4|67588.5|67530.8|67596.3|67550.9|67568.4|67516|161
1601853000000|2020-10-04 23:10:00|67590.8|67519.6|67568.3|67506.4|67595|67526.1|67555.4|67502.5|110
1601853300000|2020-10-04 23:15:00|67569.2|67505.6|67561.4|67513.2|67573.2|67519.9|67553.4|67503.8|122
1601853600000|2020-10-04 23:20:00|67564.6|67512.7|67564.1|67514.9|67577.4|67522.5|67551.8|67508.6|122
1601853900000|2020-10-04 23:25:00|67563.1|67515.4|67559.8|67516.8|67573.7|67530.2|67545.1|67511.1|105
1601854200000|2020-10-04 23:30:00|67561.9|67511.3|67568.8|67518.6|67580.6|67530.3|67548.8|67509.1|122
1601854500000|2020-10-04 23:35:00|67565.2|67518|67549.7|67507.3|67576.8|67530.4|67546.9|67506.2|125
1601854800000|2020-10-04 23:40:00|67550.2|67507|67533.5|67513.5|67550.2|67514.8|67527.4|67500.3|206
1601855100000|2020-10-04 23:45:00|67532.5|67512.5|67534.1|67514.1|67544.8|67519.3|67525.2|67505.2|251
1601855400000|2020-10-04 23:50:00|67533.7|67513.7|67527.1|67507.1|67536.4|67516.4|67523.2|67503.2|187
1601855700000|2020-10-04 23:55:00|67528.1|67508.1|67553.7|67512.3|67571.9|67530.1|67527.4|67503|471
1601856000000|2020-10-05 00:00:00|67553.2|67513|67511.4|67491.4|67553.2|67516.1|67510.6|67490.6|486
1601856300000|2020-10-05 00:05:00|67511.5|67491.5|67523.4|67503.4|67524.4|67504.4|67511.2|67491.2|412
1601856600000|2020-10-05 00:10:00|67522.8|67502.8|67523.7|67503.7|67553.9|67521.8|67512.5|67492.5|670
1601856900000|2020-10-05 00:15:00|67523.8|67503.8|67447.7|67427.7|67525.7|67511.4|67443.8|67413.3|641
1601857200000|2020-10-05 00:20:00|67447.1|67427.1|67472.1|67452.1|67480.8|67455.8|67442.7|67417.1|578
1601857500000|2020-10-05 00:25:00|67472.3|67452.3|67435.2|67415.2|67476|67456|67427.2|67407.2|550
1601857800000|2020-10-05 00:30:00|67435.1|67415.1|67439.4|67419.4|67451.2|67425.2|67428.3|67393.6|557
1601858100000|2020-10-05 00:35:00|67439.6|67419.6|67413.9|67393.9|67447.6|67427.6|67399.8|67379.8|667
1601858400000|2020-10-05 00:40:00|67414.3|67394.3|67429|67409|67441.4|67425.3|67399.6|67379.6|633
1601858700000|2020-10-05 00:45:00|67428.8|67408.8|67431.3|67411.3|67442|67426.8|67424.7|67404.7|467
1601859000000|2020-10-05 00:50:00|67431.1|67411.1|67443.4|67423.4|67462.3|67442.3|67429.7|67409.7|499
1601859300000|2020-10-05 00:55:00|67443.5|67423.5|67447.3|67427.3|67451.8|67431.8|67438.6|67422.3|286
1601859600000|2020-10-05 01:00:00|67447.7|67427.7|67464|67444|67469|67453.6|67446.2|67426.2|532
1601859900000|2020-10-05 01:05:00|67464.1|67444.1|67435.4|67425.4|67465.1|67448.3|67428.2|67413.5|519
1601860200000|2020-10-05 01:10:00|67435.5|67425.5|67438.2|67428.2|67452.9|67432.9|67422.2|67407.6|567
1601860500000|2020-10-05 01:15:00|67438.3|67428.3|67432.7|67412.7|67447.8|67432.5|67419.8|67405|573
1601860800000|2020-10-05 01:20:00|67432.5|67412.5|67406.8|67386.8|67453.4|67439.7|67406.7|67386.7|612
1601861100000|2020-10-05 01:25:00|67409.9|67389.9|67433.9|67413.9|67440|67423.5|67405|67389.8|596
1601861400000|2020-10-05 01:30:00|67428.8|67418.8|67433.4|67413.4|67437.9|67422.5|67415.8|67401.3|635
1601861700000|2020-10-05 01:35:00|67433.5|67413.5|67425|67415|67445.6|67430.1|67422.5|67408.1|712
1601862000000|2020-10-05 01:40:00|67425.3|67415.3|67433.1|67423.1|67447.6|67437.1|67419.6|67409.5|726
1601862300000|2020-10-05 01:45:00|67433|67423|67428.9|67418.9|67438.6|67428.6|67420.4|67410.4|665
1601862600000|2020-10-05 01:50:00|67429.1|67419.1|67427.9|67417.9|67439|67429|67425.3|67415.3|618
1601862900000|2020-10-05 01:55:00|67427|67417|67374.6|67364.6|67429|67419|67371.1|67361.1|753
1601863200000|2020-10-05 02:00:00|67373.6|67363.6|67381.9|67371.9|67394.1|67384.1|67364.2|67354.2|770
1601863500000|2020-10-05 02:05:00|67382.1|67372.1|67387.3|67377.3|67393.3|67383.3|67377.4|67367.4|705
1601863800000|2020-10-05 02:10:00|67387.5|67377.5|67383.7|67373.7|67392.6|67382.6|67379.2|67369.2|539
1601864100000|2020-10-05 02:15:00|67383.8|67373.8|67365.6|67355.6|67383.8|67373.8|67359.6|67349.6|582
1601864400000|2020-10-05 02:20:00|67365.3|67355.3|67368.5|67358.5|67373.6|67363.6|67348.2|67338.2|824
1601864700000|2020-10-05 02:25:00|67368.4|67358.4|67373.2|67363.2|67381.3|67371.3|67365.1|67355.1|646
1601865000000|2020-10-05 02:30:00|67373.4|67363.4|67373.4|67363.4|67379.1|67369.1|67368.1|67358.1|536
1601865300000|2020-10-05 02:35:00|67373.7|67363.7|67379.5|67369.5|67382.7|67372.7|67370.9|67360.9|462
1601865600000|2020-10-05 02:40:00|67379.6|67369.6|67371.2|67361.2|67382|67372|67364.2|67354.2|566
1601865900000|2020-10-05 02:45:00|67371|67361|67369.7|67359.7|67373.1|67363.1|67356.1|67346.1|510
1601866200000|2020-10-05 02:50:00|67369.4|67359.4|67354.7|67344.7|67369.9|67359.9|67350.8|67340.8|489
1601866500000|2020-10-05 02:55:00|67354.8|67344.8|67360.1|67350.1|67360.8|67350.8|67345|67335|439
1601866800000|2020-10-05 03:00:00|67360|67350|67364.7|67354.7|67366.3|67356.3|67353|67343|486
1601867100000|2020-10-05 03:05:00|67364.6|67354.6|67369|67359|67371|67361|67358.8|67348.8|414
1601867400000|2020-10-05 03:10:00|67369.3|67359.3|67367.4|67357.4|67370|67360|67358.2|67348.2|381
1601867700000|2020-10-05 03:15:00|67367.3|67357.3|67357.7|67347.7|67369.9|67359.9|67357|67347|350
1601868000000|2020-10-05 03:20:00|67357.8|67347.8|67338.8|67328.8|67358.4|67348.4|67337.3|67327.3|377
1601868300000|2020-10-05 03:25:00|67339|67329|67357.7|67347.7|67360.6|67350.6|67339|67329|452
1601868600000|2020-10-05 03:30:00|67357.6|67347.6|67372.3|67362.3|67372.7|67362.7|67347.7|67337.7|446
1601868900000|2020-10-05 03:35:00|67372.4|67362.4|67368.7|67358.7|67372.6|67362.6|67366.2|67356.2|401
1601869200000|2020-10-05 03:40:00|67368.5|67358.5|67383.3|67373.3|67387.5|67377.5|67368.1|67358.1|395
1601869500000|2020-10-05 03:45:00|67383.4|67373.4|67391.6|67381.6|67396.5|67386.5|67382.3|67372.3|371
1601869800000|2020-10-05 03:50:00|67391.5|67381.5|67394.2|67384.2|67396.8|67386.8|67388|67378|397
1601870100000|2020-10-05 03:55:00|67394.3|67384.3|67400.9|67390.9|67402|67392|67390.7|67380.7|408
1601870400000|2020-10-05 04:00:00|67401|67391|67406.2|67396.2|67415.1|67405.1|67400.9|67390.9|454
1601870700000|2020-10-05 04:05:00|67406.1|67396.1|67409.1|67399.1|67409.1|67399.1|67399.5|67389.5|367
1601871000000|2020-10-05 04:10:00|67408.9|67398.9|67405.2|67395.2|67413|67403|67402.4|67392.4|346
1601871300000|2020-10-05 04:15:00|67405.3|67395.3|67419.2|67409.2|67420|67410|67405.3|67395.3|346
1601871600000|2020-10-05 04:20:00|67419.1|67409.1|67432.8|67422.8|67433.5|67423.5|67417.2|67407.2|402
1601871900000|2020-10-05 04:25:00|67432.7|67422.7|67434.6|67424.6|67435.2|67425.2|67428.3|67418.3|294
1601872200000|2020-10-05 04:30:00|67434.5|67424.5|67433.4|67423.4|67436.9|67426.9|67428.9|67418.9|368
1601872500000|2020-10-05 04:35:00|67433.5|67423.5|67435|67425|67437.4|67427.4|67430.3|67420.3|306
1601872800000|2020-10-05 04:40:00|67434.9|67424.9|67458|67448|67465.1|67455.1|67434.5|67424.5|439
1601873100000|2020-10-05 04:45:00|67458.4|67448.4|67465.1|67455.1|67470.7|67460.7|67456.2|67446.2|386
1601873400000|2020-10-05 04:50:00|67464.1|67454.1|67464.2|67454.2|67471|67461|67461.9|67451.9|433
1601873700000|2020-10-05 04:55:00|67464|67454|67476.7|67466.7|67479.5|67469.5|67461.5|67451.5|384
1601874000000|2020-10-05 05:00:00|67476|67466|67466.8|67456.8|67476.2|67466.2|67464.1|67454.1|472
1601874300000|2020-10-05 05:05:00|67467|67457|67474.1|67464.1|67477.4|67467.4|67461.1|67451.1|459
1601874600000|2020-10-05 05:10:00|67474.2|67464.2|67461.7|67451.7|67475.5|67465.5|67460.9|67450.9|329
1601874900000|2020-10-05 05:15:00|67463.2|67453.2|67474.4|67464.4|67478.9|67468.9|67463.2|67453.2|374
1601875200000|2020-10-05 05:20:00|67474.2|67464.2|67476.7|67466.7|67483.5|67473.5|67473.7|67463.7|440
1601875500000|2020-10-05 05:25:00|67476.8|67466.8|67473.1|67463.1|67484.3|67474.3|67472.7|67462.7|330
1601875800000|2020-10-05 05:30:00|67473.3|67463.3|67463.1|67453.1|67474.8|67464.8|67458.1|67448.1|381
1601876100000|2020-10-05 05:35:00|67463.2|67453.2|67457.3|67447.3|67470.2|67460.2|67456.4|67446.4|390
1601876400000|2020-10-05 05:40:00|67457.4|67447.4|67452.3|67442.3|67457.7|67447.7|67441.4|67431.4|435
1601876700000|2020-10-05 05:45:00|67452.9|67442.9|67441.6|67431.6|67455.8|67445.8|67440.2|67430.2|449
1601877000000|2020-10-05 05:50:00|67441.7|67431.7|67457.4|67447.4|67457.7|67447.7|67438.7|67428.7|327
1601877300000|2020-10-05 05:55:00|67454.2|67444.2|67419.9|67409.9|67454.2|67444.2|67414.4|67404.4|589
1601877600000|2020-10-05 06:00:00|67419.6|67409.6|67468.9|67458.9|67474.4|67464.4|67419.6|67409.6|805
1601877900000|2020-10-05 06:05:00|67468.8|67458.8|67460.2|67450.2|67474.1|67464.1|67459.6|67449.6|648
1601878200000|2020-10-05 06:10:00|67460.3|67450.3|67471.8|67461.8|67473.9|67463.9|67460|67450|579
1601878500000|2020-10-05 06:15:00|67472.3|67462.3|67479.1|67469.1|67480.5|67470.5|67463.6|67453.6|557
1601878800000|2020-10-05 06:20:00|67479.3|67469.3|67509.2|67499.2|67512|67502|67478.1|67468.1|605
1601879100000|2020-10-05 06:25:00|67508.4|67498.4|67521.1|67511.1|67521.8|67511.8|67505.2|67495.2|550
1601879400000|2020-10-05 06:30:00|67520.4|67510.4|67524.2|67514.2|67529.8|67519.8|67506.2|67496.2|628
1601879700000|2020-10-05 06:35:00|67524.4|67514.4|67546|67536|67549.7|67539.7|67519.1|67509.1|615
1601880000000|2020-10-05 06:40:00|67545.8|67535.8|67531.4|67521.4|67546.6|67536.6|67529.1|67519.1|517
1601880300000|2020-10-05 06:45:00|67531.6|67521.6|67525.1|67515.1|67538.3|67528.3|67521.1|67511.1|497
1601880600000|2020-10-05 06:50:00|67525|67515|67514.1|67504.1|67526.5|67516.5|67511.1|67501.1|497
1601880900000|2020-10-05 06:55:00|67514.2|67504.2|67511.8|67501.8|67517.3|67507.3|67506.2|67496.2|518
1601881200000|2020-10-05 07:00:00|67511.9|67501.9|67514.3|67504.3|67516.9|67506.9|67504.3|67494.3|647
1601881500000|2020-10-05 07:05:00|67515.4|67505.4|67503.4|67493.4|67517.1|67507.1|67493.2|67483.2|606
1601881800000|2020-10-05 07:10:00|67503.3|67493.3|67536.8|67526.8|67544.4|67534.4|67500.1|67490.1|725
1601882100000|2020-10-05 07:15:00|67536.9|67526.9|67536.9|67526.9|67543.7|67533.7|67526|67516|621
1601882400000|2020-10-05 07:20:00|67536.7|67526.7|67550.3|67540.3|67551.8|67541.8|67525.4|67515.4|731
1601882700000|2020-10-05 07:25:00|67550.4|67540.4|67548.3|67538.3|67553.9|67543.9|67546|67536|715
1601883000000|2020-10-05 07:30:00|67548.4|67538.4|67550.5|67540.5|67567.4|67557.4|67547.7|67537.7|666
1601883300000|2020-10-05 07:35:00|67550|67540|67550.8|67540.8|67570.6|67560.6|67548.4|67538.4|734
1601883600000|2020-10-05 07:40:00|67550.9|67540.9|67540.4|67530.4|67559|67549|67539.8|67529.8|683
1601883900000|2020-10-05 07:45:00|67540.7|67530.7|67534.2|67524.2|67540.9|67530.9|67520.4|67510.4|710
1601884200000|2020-10-05 07:50:00|67533.7|67523.7|67525.8|67515.8|67536.7|67526.7|67519.2|67509.2|627
1601884500000|2020-10-05 07:55:00|67523.4|67513.4|67528.6|67518.6|67532.9|67522.9|67502.3|67492.3|858
1601884800000|2020-10-05 08:00:00|67529.4|67519.4|67520.9|67510.9|67534.4|67524.4|67514.2|67504.2|653
1601885100000|2020-10-05 08:05:00|67520.7|67510.7|67513.6|67503.6|67521.5|67511.5|67511|67501|701
1601885400000|2020-10-05 08:10:00|67513.5|67503.5|67508.6|67498.6|67517.7|67507.7|67506.5|67496.5|773
1601885700000|2020-10-05 08:15:00|67509|67499|67472.1|67462.1|67512.9|67502.9|67464.8|67454.8|770
1601886000000|2020-10-05 08:20:00|67472.6|67462.6|67482.8|67472.8|67486.7|67476.7|67471.1|67461.1|651
1601886300000|2020-10-05 08:25:00|67482|67472|67480.9|67470.9|67486.3|67476.3|67477.2|67467.2|562
1601886600000|2020-10-05 08:30:00|67480.8|67470.8|67483.1|67473.1|67487.3|67477.3|67473|67463|551
1601886900000|2020-10-05 08:35:00|67483|67473|67463.1|67453.1|67483.5|67473.5|67463|67453|526
1601887200000|2020-10-05 08:40:00|67463.2|67453.2|67457.7|67447.7|67464.7|67454.7|67452|67442|550
1601887500000|2020-10-05 08:45:00|67457.5|67447.5|67432.4|67422.4|67458.9|67448.9|67423|67413|644
1601887800000|2020-10-05 08:50:00|67432.3|67422.3|67435.1|67425.1|67438.6|67428.6|67430|67420|503
1601888100000|2020-10-05 08:55:00|67435.3|67425.3|67422.7|67412.7|67442.3|67432.3|67420.4|67410.4|481
1601888400000|2020-10-05 09:00:00|67422.3|67412.3|67418.9|67408.9|67431|67421|67413.4|67403.4|614
1601888700000|2020-10-05 09:05:00|67418.8|67408.8|67416.2|67406.2|67420.8|67410.8|67407.6|67397.6|470
1601889000000|2020-10-05 09:10:00|67416.1|67406.1|67414.3|67404.3|67417.1|67407.1|67408.7|67398.7|483
1601889300000|2020-10-05 09:15:00|67414.2|67404.2|67396|67386|67419.1|67409.1|67393.8|67383.8|478
1601889600000|2020-10-05 09:20:00|67396.3|67386.3|67361.7|67351.7|67398.5|67388.5|67357.6|67347.6|695
1601889900000|2020-10-05 09:25:00|67362.1|67352.1|67367.2|67357.2|67380.6|67370.6|67351.1|67341.1|688
1601890200000|2020-10-05 09:30:00|67367.8|67357.8|67357.3|67347.3|67370.2|67360.2|67351.5|67341.5|703
1601890500000|2020-10-05 09:35:00|67357.1|67347.1|67342.9|67332.9|67357.3|67347.3|67333.7|67323.7|674
1601890800000|2020-10-05 09:40:00|67343.2|67333.2|67346.3|67336.3|67351.5|67341.5|67337.8|67327.8|507
1601891100000|2020-10-05 09:45:00|67346.4|67336.4|67329.6|67319.6|67346.4|67336.4|67317.1|67307.1|559
1601891400000|2020-10-05 09:50:00|67329.9|67319.9|67323.1|67313.1|67340.8|67330.8|67318.2|67308.2|583
1601891700000|2020-10-05 09:55:00|67322.9|67312.9|67320.6|67310.6|67324|67313.4|67312.1|67302.1|480
1601892000000|2020-10-05 10:00:00|67320.2|67310.2|67339.7|67329.7|67339.8|67329.8|67319.9|67309.9|444
1601892300000|2020-10-05 10:05:00|67340|67330|67353.4|67343.4|67353.4|67343.4|67339.3|67329.3|438
1601892600000|2020-10-05 10:10:00|67353.3|67343.3|67376.6|67356.6|67378.9|67358.9|67352.9|67342.9|541
1601892900000|2020-10-05 10:15:00|67377.9|67357.9|67387|67377|67402.2|67388.3|67373.5|67357.6|603
1601893200000|2020-10-05 10:20:00|67387.1|67377.1|67387.9|67377.9|67399.1|67389.1|67385.3|67372.7|494
1601893500000|2020-10-05 10:25:00|67388.1|67378.1|67383.7|67373.7|67390.7|67380.7|67378.9|67368.9|533
1601893800000|2020-10-05 10:30:00|67383.8|67373.8|67390|67380|67391.1|67381.1|67377.5|67367.5|580
1601894100000|2020-10-05 10:35:00|67390.1|67380.1|67393.8|67383.8|67394.1|67384.1|67380.9|67370.9|510
1601894400000|2020-10-05 10:40:00|67394.3|67384.3|67400.5|67390.5|67404.3|67394.3|67384.1|67374.1|545
1601894700000|2020-10-05 10:45:00|67400.4|67390.4|67386.8|67376.8|67401|67391|67383.2|67373.2|484
1601895000000|2020-10-05 10:50:00|67387|67377|67385.2|67375.2|67391.1|67381.1|67379.9|67369.9|538
1601895300000|2020-10-05 10:55:00|67385.1|67375.1|67382.3|67372.3|67388.4|67378.4|67373.7|67363.7|559
1601895600000|2020-10-05 11:00:00|67382.4|67372.4|67379.5|67369.5|67391.6|67381.6|67377.9|67367.9|512
1601895900000|2020-10-05 11:05:00|67379.6|67369.6|67359.2|67349.2|67379.8|67369.8|67356.8|67346.8|530
1601896200000|2020-10-05 11:10:00|67359.3|67349.3|67356.3|67346.3|67361.9|67351.9|67351.3|67341.3|490
1601896500000|2020-10-05 11:15:00|67356.2|67346.2|67364.8|67354.8|67366.2|67356.2|67349.6|67339.6|478
1601896800000|2020-10-05 11:20:00|67364.7|67354.7|67365.8|67355.8|67375.1|67365.1|67364.6|67354.6|501
1601897100000|2020-10-05 11:25:00|67366.3|67356.3|67352|67342|67368.2|67358.2|67350.7|67340.7|489
1601897400000|2020-10-05 11:30:00|67352.2|67342.2|67339.2|67329.2|67352.4|67342.4|67338.2|67328.2|489
1601897700000|2020-10-05 11:35:00|67339|67329|67339.3|67329.3|67344.2|67334.2|67337.9|67327.9|360
1601898000000|2020-10-05 11:40:00|67339.4|67329.4|67329.9|67319.9|67339.6|67329.6|67326|67316|436
1601898300000|2020-10-05 11:45:00|67330|67320|67328.8|67318.8|67331.6|67321.6|67320.3|67310.3|504
1601898600000|2020-10-05 11:50:00|67328.6|67318.6|67330.1|67320.1|67335.6|67325.6|67324.9|67314.9|596
1601898900000|2020-10-05 11:55:00|67330.2|67320.2|67322.8|67312.8|67332.5|67322.5|67312.6|67302.6|607
1601899200000|2020-10-05 12:00:00|67322.6|67312.6|67321.2|67311.2|67323.9|67313.9|67318.8|67308.8|556
1601899500000|2020-10-05 12:05:00|67321.3|67311.3|67316.1|67306.1|67321.3|67311.3|67314.3|67304.3|438
1601899800000|2020-10-05 12:10:00|67316.2|67306.2|67297.6|67287.6|67318.3|67308.3|67295.4|67285.4|586
1601900100000|2020-10-05 12:15:00|67297.5|67287.5|67295.8|67285.8|67302.1|67292.1|67286.5|67276.5|601
1601900400000|2020-10-05 12:20:00|67295.7|67285.7|67309.3|67299.3|67310.3|67300.3|67295.3|67285.3|577
1601900700000|2020-10-05 12:25:00|67309.4|67299.4|67336.6|67326.6|67337.3|67327.3|67300.9|67290.9|645
1601901000000|2020-10-05 12:30:00|67336.3|67326.3|67335.5|67325.5|67339.7|67329.7|67324.6|67314.6|693
1601901300000|2020-10-05 12:35:00|67335.1|67325.1|67320.1|67310.1|67335.1|67325.1|67315.9|67305.9|613
1601901600000|2020-10-05 12:40:00|67319.5|67309.5|67311|67301|67333.2|67323.2|67309.9|67299.9|687
1601901900000|2020-10-05 12:45:00|67311.5|67301.5|67306.1|67296.1|67313|67303|67290.2|67280.2|687
1601902200000|2020-10-05 12:50:00|67306.2|67296.2|67311.8|67301.8|67313.5|67303.5|67304.8|67294.8|673
1601902500000|2020-10-05 12:55:00|67311.9|67301.9|67310.9|67300.9|67312.1|67302.1|67298.9|67288.9|653
1601902800000|2020-10-05 13:00:00|67311|67301|67296.1|67286.1|67311|67301|67285|67275|695
1601903100000|2020-10-05 13:05:00|67296.3|67286.3|67292.4|67282.4|67297.3|67287.3|67289.7|67279.7|576
1601903400000|2020-10-05 13:10:00|67292.3|67282.3|67290.9|67280.9|67293|67283|67286.7|67276.7|588
1601903700000|2020-10-05 13:15:00|67290.6|67280.6|67290.5|67280.5|67291.2|67281.2|67284.8|67274.8|468
1601904000000|2020-10-05 13:20:00|67290.4|67280.4|67287.3|67277.3|67291.3|67281.3|67286.7|67276.7|471
1601904300000|2020-10-05 13:25:00|67287.5|67277.5|67265.4|67255.4|67292.3|67282.3|67261.9|67247.9|731
1601904600000|2020-10-05 13:30:00|67265.5|67255.5|67230.8|67220.8|67272.6|67257.4|67219.4|67205.4|949
1601904900000|2020-10-05 13:35:00|67230.5|67220.5|67226.5|67216.5|67238.8|67228.8|67218.9|67206.9|856
1601905200000|2020-10-05 13:40:00|67225|67215|67207.6|67197.6|67225|67215|67206.7|67194.1|767
1601905500000|2020-10-05 13:45:00|67207.5|67197.5|67213.7|67203.7|67218.4|67207|67185.1|67175.1|794
1601905800000|2020-10-05 13:50:00|67213.6|67203.6|67207.8|67197.8|67215.4|67205.4|67195.1|67185.1|715
1601906100000|2020-10-05 13:55:00|67206.9|67196.9|67217.1|67197.1|67218|67200.5|67196.8|67185.6|727
1601906400000|2020-10-05 14:00:00|67216.4|67196.4|67188.4|67178.4|67216.9|67196.9|67186.7|67174.2|794
1601906700000|2020-10-05 14:05:00|67187.9|67177.9|67176|67166|67193.5|67178|67140|67125.4|887
1601907000000|2020-10-05 14:10:00|67176.3|67166.3|67191.6|67181.6|67205.7|67190.7|67175.8|67162|822
1601907300000|2020-10-05 14:15:00|67191.9|67181.9|67199.9|67189.9|67206.4|67195|67189.3|67179.3|713
1601907600000|2020-10-05 14:20:00|67199.7|67189.7|67189.1|67179.1|67200.3|67190.3|67182.1|67167.5|675
1601907900000|2020-10-05 14:25:00|67188.7|67178.7|67175.7|67165.7|67189.1|67179.1|67164.6|67151.8|774
1601908200000|2020-10-05 14:30:00|67175.3|67165.3|67168.7|67148.7|67176.6|67165.3|67149|67135.9|757
1601908500000|2020-10-05 14:35:00|67164.6|67154.6|67183.8|67173.8|67198.9|67184.6|67162.8|67148.6|750
1601908800000|2020-10-05 14:40:00|67183.7|67173.7|67188.1|67178.1|67189.5|67179.5|67178|67168|695
1601909100000|2020-10-05 14:45:00|67188.6|67178.6|67182|67172|67195.5|67185.5|67174.7|67164.7|695
1601909400000|2020-10-05 14:50:00|67182.2|67172.2|67181.7|67171.7|67194.3|67181.1|67175.8|67165.8|723
1601909700000|2020-10-05 14:55:00|67181.6|67171.6|67160.9|67150.9|67182|67172|67149.8|67134.9|786
1601910000000|2020-10-05 15:00:00|67161|67151|67150.5|67140.5|67163|67153|67143.5|67133.5|710
1601910300000|2020-10-05 15:05:00|67150.9|67140.9|67165.4|67155.4|67165.4|67155.4|67145.5|67132.5|569
1601910600000|2020-10-05 15:10:00|67165.2|67155.2|67186.5|67166.5|67187|67171.1|67163.7|67151.4|565
1601910900000|2020-10-05 15:15:00|67186.9|67166.9|67178.8|67168.8|67189.8|67171.8|67164.9|67151.3|639
1601911200000|2020-10-05 15:20:00|67178.6|67168.6|67210.9|67200.9|67210.9|67200.9|67178.6|67168.6|685
1601911500000|2020-10-05 15:25:00|67211|67201|67194.5|67184.5|67222|67207.4|67190.4|67173.2|733
1601911800000|2020-10-05 15:30:00|67194.2|67184.2|67202.4|67192.4|67208.3|67193.8|67193.6|67183.6|617
1601912100000|2020-10-05 15:35:00|67202.6|67192.6|67204|67194|67204|67194|67195.3|67185.3|452
1601912400000|2020-10-05 15:40:00|67203.8|67193.8|67201.7|67191.7|67216.2|67206.2|67188.2|67171.5|676
1601912700000|2020-10-05 15:45:00|67201.6|67191.6|67231.1|67221.1|67240|67224.4|67200.9|67190.9|721
1601913000000|2020-10-05 15:50:00|67231.2|67221.2|67225.8|67215.8|67232.3|67222.3|67219.7|67209.7|553
1601913300000|2020-10-05 15:55:00|67225.9|67215.9|67220.6|67210.6|67226.9|67216.9|67219.6|67209.6|546
1601913600000|2020-10-05 16:00:00|67220.7|67210.7|67209.2|67199.2|67221.6|67211|67207.5|67195.1|479
1601913900000|2020-10-05 16:05:00|67209.4|67199.4|67214.1|67204.1|67221.4|67210.2|67208|67195.3|361
1601914200000|2020-10-05 16:10:00|67214.2|67204.2|67217.6|67207.6|67222.7|67210.8|67211.8|67200.6|408
1601914500000|2020-10-05 16:15:00|67217.7|67207.7|67233.6|67223.6|67236|67223.6|67216.2|67201.3|438
1601914800000|2020-10-05 16:20:00|67233.4|67223.4|67229|67219|67234.7|67224.7|67225.5|67215.5|370
1601915100000|2020-10-05 16:25:00|67228.1|67218.1|67227.4|67217.4|67234.4|67220|67223.2|67213.2|325
1601915400000|2020-10-05 16:30:00|67227.7|67217.7|67225.1|67215.1|67231.9|67220.2|67221.8|67207|352
1601915700000|2020-10-05 16:35:00|67225.2|67215.2|67225.2|67215.2|67231|67218.1|67222.3|67208.8|249
1601916000000|2020-10-05 16:40:00|67225.1|67215.1|67223.7|67213.7|67230.3|67217.2|67221.1|67208.6|384
1601916300000|2020-10-05 16:45:00|67223.9|67213.9|67224.4|67214.4|67230.6|67216.1|67220.3|67207.8|359
1601916600000|2020-10-05 16:50:00|67223.9|67213.9|67222.1|67212.1|67228.5|67216.3|67221.2|67207.7|314
1601916900000|2020-10-05 16:55:00|67222|67212|67216.2|67206.2|67230.1|67217.5|67216.1|67201.3|392
1601917200000|2020-10-05 17:00:00|67216.3|67206.3|67216|67206|67222.5|67209.8|67215.1|67199.9|427
1601917500000|2020-10-05 17:05:00|67216.1|67206.1|67215.8|67205.8|67224.8|67209.7|67215.2|67203.6|259
1601917800000|2020-10-05 17:10:00|67215.7|67205.7|67212|67202|67217.1|67206.3|67207.2|67193.1|323
1601918100000|2020-10-05 17:15:00|67212.1|67202.1|67214.5|67204.5|67215.1|67205.1|67208.5|67198.5|369
1601918400000|2020-10-05 17:20:00|67214.4|67204.4|67227.3|67217.3|67231.9|67220.4|67214.4|67204.3|427
1601918700000|2020-10-05 17:25:00|67227.4|67217.4|67228|67218|67231.2|67221.2|67224.7|67214.7|326
1601919000000|2020-10-05 17:30:00|67228.1|67218.1|67222.2|67212.2|67233.8|67219.3|67221.4|67207.2|294
1601919300000|2020-10-05 17:35:00|67222.1|67212.1|67225.3|67215.3|67229.2|67216.9|67218.6|67208.6|298
1601919600000|2020-10-05 17:40:00|67225.4|67215.4|67235.5|67225.5|67239.6|67227.3|67225|67215|317
1601919900000|2020-10-05 17:45:00|67234.7|67224.7|67244|67234|67244.8|67234.8|67234.7|67224.7|366
1601920200000|2020-10-05 17:50:00|67244.1|67234.1|67240.3|67230.3|67245.2|67235.2|67238.3|67228.3|286
1601920500000|2020-10-05 17:55:00|67240.2|67230.2|67243.7|67233.7|67257.6|67242.6|67237.2|67223.9|510
1601920800000|2020-10-05 18:00:00|67243.6|67233.6|67252.3|67242.3|67252.8|67242.8|67243.6|67233.6|444
1601921100000|2020-10-05 18:05:00|67252.4|67242.4|67234.6|67224.6|67252.6|67242.6|67232.5|67222.5|416
1601921400000|2020-10-05 18:10:00|67236.9|67226.9|67234.4|67224.4|67241.5|67227.2|67217.9|67197.9|418
1601921700000|2020-10-05 18:15:00|67233.4|67223.4|67232|67222|67235.7|67225.7|67231.7|67221.7|282
1601922000000|2020-10-05 18:20:00|67232.1|67222.1|67238.4|67228.4|67238.7|67228.7|67231.9|67221.9|270
1601922300000|2020-10-05 18:25:00|67238.5|67228.5|67243.4|67233.4|67252.8|67240.2|67237.4|67223.5|383
1601922600000|2020-10-05 18:30:00|67243.3|67233.3|67251.3|67241.3|67253.1|67241.4|67240.3|67229.7|444
1601922900000|2020-10-05 18:35:00|67251.2|67241.2|67243.7|67233.7|67254.2|67244.2|67243.6|67228.7|288
1601923200000|2020-10-05 18:40:00|67243.6|67233.6|67239|67229|67249|67234.2|67238.2|67226|218
1601923500000|2020-10-05 18:45:00|67238.9|67228.9|67240.6|67220.6|67244.4|67229.5|67234.8|67219.5|218
1601923800000|2020-10-05 18:50:00|67240.7|67220.7|67235.5|67225.5|67243.4|67228.9|67234|67220.3|261
1601924100000|2020-10-05 18:55:00|67235.6|67225.6|67231.8|67221.8|67241|67225.8|67228.8|67218.6|338
1601924400000|2020-10-05 19:00:00|67232.2|67222.2|67230.5|67220.5|67240.3|67224.7|67229.1|67214.5|503
1601924700000|2020-10-05 19:05:00|67230.6|67220.6|67238.7|67218.7|67243.5|67227.6|67229.8|67215.6|367
1601925000000|2020-10-05 19:10:00|67238.8|67218.8|67232.9|67222.9|67239.6|67224|67232.6|67217.6|246
1601925300000|2020-10-05 19:15:00|67237.8|67217.8|67234.8|67214.8|67240.3|67225.1|67229.1|67213.9|312
1601925600000|2020-10-05 19:20:00|67234.9|67214.9|67225.4|67215.4|67234.9|67219.2|67210.3|67195.1|399
1601925900000|2020-10-05 19:25:00|67225.5|67215.5|67225.8|67215.8|67233.4|67218.1|67225|67209.8|342
1601926200000|2020-10-05 19:30:00|67224.4|67214.4|67225.3|67215.3|67233.4|67218.7|67223.8|67209.8|375
1601926500000|2020-10-05 19:35:00|67225.6|67215.6|67220.9|67210.9|67232|67218.1|67220|67204.5|376
1601926800000|2020-10-05 19:40:00|67221.1|67211.1|67227.1|67207.1|67227.5|67212.9|67220.3|67205.6|362
1601927100000|2020-10-05 19:45:00|67227.5|67207.5|67219.6|67209.6|67227.5|67212.1|67218.9|67205|288
1601927400000|2020-10-05 19:50:00|67219.2|67209.2|67216.4|67206.4|67224.4|67210.5|67214.3|67200.2|251
1601927700000|2020-10-05 19:55:00|67216.3|67206.3|67219.2|67209.2|67225.7|67211|67215.9|67201.8|328
1601928000000|2020-10-05 20:00:00|67219.1|67209.1|67222.7|67202.7|67225.4|67209.1|67219.1|67202.4|229
1601928300000|2020-10-05 20:05:00|67222.8|67202.8|67219.9|67199.9|67223.7|67203.7|67219.2|67199.2|159
1601928600000|2020-10-05 20:10:00|67220|67200|67203.1|67183.1|67220.3|67200.3|67202.8|67182.8|191
1601928900000|2020-10-05 20:15:00|67203.2|67183.2|67203.5|67183.5|67203.9|67183.9|67200.4|67180.4|188
1601929200000|2020-10-05 20:20:00|67203.6|67183.6|67203.4|67183.4|67204.2|67184.2|67201.7|67181.7|195
1601929500000|2020-10-05 20:25:00|67203.5|67183.5|67203.7|67183.7|67204.6|67184.6|67202.5|67182.5|108
1601929800000|2020-10-05 20:30:00|67204.5|67184.5|67203.7|67183.7|67205.4|67185.4|67202.5|67182.5|144
1601930100000|2020-10-05 20:35:00|67203.5|67183.5|67211.9|67191.9|67214.9|67194.9|67202.7|67182.7|236
1601930400000|2020-10-05 20:40:00|67212.2|67192.2|67213.9|67193.9|67215.9|67195.9|67212.1|67192.1|247
1601930700000|2020-10-05 20:45:00|67214.3|67194.3|67216|67196|67217.3|67197.3|67213.9|67193.9|225
1601931000000|2020-10-05 20:50:00|67215.7|67195.7|67216.1|67196.1|67218.5|67198.5|67213.4|67193.4|176
1601931300000|2020-10-05 20:55:00|67215.8|67195.8|67221.4|67176.1|67223.3|67199.8|67208.8|67174.9|348
1601931600000|2020-10-05 21:00:00|67225.6|67173.4|67222.3|67171.7|67240.8|67173.5|67221.2|67168|44
1601931900000|2020-10-05 21:05:00|67252.9|67172.1|67223.3|67156.4|67252.9|67172.8|67208.6|67154.6|103
1601932200000|2020-10-05 21:10:00|67219.6|67160.4|67211.3|67169|67239.3|67172.7|67208.8|67154.7|142
1601932500000|2020-10-05 21:15:00|67212.7|67166.8|67217.9|67159.5|67236.5|67172.7|67208.9|67158.3|93
1601932800000|2020-10-05 21:20:00|67220.9|67156.2|67225.9|67169.5|67233.3|67172.9|67208.9|67155.5|112
1601933100000|2020-10-05 21:25:00|67227.4|67172|67249.6|67175|67302.7|67184.8|67208.9|67153.5|168
1601933400000|2020-10-05 21:30:00|67253.4|67170.3|67258.8|67163.1|67275|67176.2|67247.6|67155.8|162
1601933700000|2020-10-05 21:35:00|67261|67161|67258|67160.3|67266.8|67176.2|67252.2|67156.7|181
1601934000000|2020-10-05 21:40:00|67253.6|67172.8|67247.6|67176.2|67275.2|67176.2|67247.6|67159.9|173
1601934300000|2020-10-05 21:45:00|67254.9|67166.1|67256|67168.2|67274|67176.2|67247.6|67164|173
1601934600000|2020-10-05 21:50:00|67253.4|67168.7|67249.5|67167.2|67265.7|67176.2|67247.6|67160.2|122
1601934900000|2020-10-05 21:55:00|67257.8|67163.8|67253.4|67166.9|67265.6|67176.2|67247.6|67161.8|132
1601935200000|2020-10-05 22:00:00|67256.9|67172.2|67251.6|67170.2|67267.6|67172.7|67245.5|67164.5|371
1601935500000|2020-10-05 22:05:00|67252.9|67170.6|67247.4|67171.6|67262.7|67172.5|67245.6|67164.3|327
1601935800000|2020-10-05 22:10:00|67247.2|67171.7|67250|67170.9|67255.3|67172|67246.7|67167.4|353
1601936100000|2020-10-05 22:15:00|67246|67172|67232.5|67169.7|67249.5|67173.3|67230.5|67166.9|303
1601936400000|2020-10-05 22:20:00|67233|67169.8|67235.6|67170.1|67241.5|67171.3|67227.3|67166.5|178
1601936700000|2020-10-05 22:25:00|67234.2|67170|67225.8|67177|67238.1|67181.4|67219.9|67167.3|189
1601937000000|2020-10-05 22:30:00|67225.6|67177.2|67220.5|67177.8|67229.2|67181.1|67216.3|67167.3|215
1601937300000|2020-10-05 22:35:00|67220.3|67177.7|67215.3|67173.8|67225.5|67178.2|67212.4|67167|183
1601937600000|2020-10-05 22:40:00|67214.8|67174.8|67217.5|67176.5|67221.1|67179.7|67212.2|67168.5|299
1601937900000|2020-10-05 22:45:00|67217.3|67176.4|67218.2|67180|67223.5|67182.6|67211.6|67170.4|390
1601938200000|2020-10-05 22:50:00|67219.1|67180.8|67215.8|67179.1|67220.3|67183|67210.2|67171.4|296
1601938500000|2020-10-05 22:55:00|67214.8|67180|67213.6|67179.5|67217|67189.3|67206.2|67174|249
1601938800000|2020-10-05 23:00:00|67213.3|67179|67208.6|67188.6|67219.9|67189.3|67205.4|67176.9|218
1601939100000|2020-10-05 23:05:00|67208.8|67188.8|67219.6|67184.2|67233.9|67208.9|67208.4|67180.1|410
1601939400000|2020-10-05 23:10:00|67219.5|67185.3|67203.3|67183.3|67223.9|67198.9|67200.1|67178.8|348
1601939700000|2020-10-05 23:15:00|67204.8|67184.8|67225.5|67185.4|67228.3|67188.1|67199.8|67178.5|426
1601940000000|2020-10-05 23:20:00|67224.5|67184.8|67215.4|67184.6|67227.8|67193.9|67207.3|67178.1|403
1601940300000|2020-10-05 23:25:00|67209.7|67189.7|67223.8|67186|67226.5|67192.4|67208.6|67178.7|369
1601940600000|2020-10-05 23:30:00|67221.7|67185.9|67221.3|67188.5|67227.7|67207.7|67214.2|67184.3|378
1601940900000|2020-10-05 23:35:00|67222|67189.4|67228.4|67208.4|67251.1|67211|67214.7|67183.2|451
1601941200000|2020-10-05 23:40:00|67227.8|67207.8|67235.1|67215.1|67243.4|67219.8|67225.6|67205.6|453
1601941500000|2020-10-05 23:45:00|67235.9|67215.9|67236.7|67216.7|67248.1|67218.9|67226.1|67201.1|520
1601941800000|2020-10-05 23:50:00|67235.4|67215.4|67231.1|67211.1|67245.1|67217.9|67228.3|67203|458
1601942100000|2020-10-05 23:55:00|67230.8|67210.8|67226.1|67206.1|67247.2|67215.1|67214.7|67194.7|478
1601942400000|2020-10-06 00:00:00|67225.8|67205.8|67231.7|67211.7|67234.4|67214.4|67210.8|67190.8|722
1601942700000|2020-10-06 00:05:00|67231.8|67211.8|67227.8|67207.8|67235.6|67215.6|67223.9|67203.9|524
1601943000000|2020-10-06 00:10:00|67227.9|67207.9|67228.2|67208.2|67234.6|67214.6|67221.9|67205|690
1601943300000|2020-10-06 00:15:00|67228.8|67208.8|67264.2|67244.2|67264.5|67244.5|67225.7|67205.7|657
1601943600000|2020-10-06 00:20:00|67264.3|67244.3|67252.1|67232.1|67266.6|67248.4|67245|67225.9|776
1601943900000|2020-10-06 00:25:00|67252|67232|67254.6|67244.6|67262|67247.1|67250.5|67230.5|373
1601944200000|2020-10-06 00:30:00|67254.7|67244.7|67246.3|67236.3|67262|67246.3|67246.3|67232.6|446
1601944500000|2020-10-06 00:35:00|67244.9|67234.9|67240.2|67230.2|67250.2|67234.9|67230.3|67214.7|520
1601944800000|2020-10-06 00:40:00|67240.3|67230.3|67222|67212|67241.4|67231.4|67221.4|67209.7|367
1601945100000|2020-10-06 00:45:00|67221.6|67211.6|67207|67197|67230.4|67215.3|67206|67188.7|416
1601945400000|2020-10-06 00:50:00|67206.9|67196.9|67202.3|67192.3|67210.8|67197.1|67188.7|67172.8|490
1601945700000|2020-10-06 00:55:00|67202.5|67192.5|67192.3|67182.3|67212.4|67196.1|67190.5|67173.2|494
1601946000000|2020-10-06 01:00:00|67196|67176|67191.1|67181.1|67201.6|67182|67175.4|67162.4|575
1601946300000|2020-10-06 01:05:00|67190.7|67180.7|67176.1|67156.1|67195|67180.9|67171|67152.2|469
1601946600000|2020-10-06 01:10:00|67176|67156|67186.9|67166.9|67192.6|67175.5|67171|67155.6|448
1601946900000|2020-10-06 01:15:00|67186.7|67166.7|67205.9|67185.9|67213.6|67198.9|67186|67166|527
1601947200000|2020-10-06 01:20:00|67201.1|67191.1|67255.8|67245.8|67266.2|67251.5|67201.1|67185.4|782
1601947500000|2020-10-06 01:25:00|67256|67246|67262.6|67252.6|67265|67253.9|67245.8|67233.6|555
1601947800000|2020-10-06 01:30:00|67263|67253|67273.2|67263.2|67285.9|67275.9|67261.2|67251.2|633
1601948100000|2020-10-06 01:35:00|67273.5|67263.5|67286.2|67276.2|67295.9|67285.9|67272.4|67259.6|583
1601948400000|2020-10-06 01:40:00|67286.3|67276.3|67292.8|67282.8|67298|67288|67269.5|67259.5|558
1601948700000|2020-10-06 01:45:00|67292.7|67282.7|67283.6|67273.6|67301.9|67291.9|67271|67261|595
1601949000000|2020-10-06 01:50:00|67283.2|67273.2|67264.2|67254.2|67287.3|67277.3|67253.3|67243.3|620
1601949300000|2020-10-06 01:55:00|67264.1|67254.1|67272.9|67262.9|67276.6|67266.6|67253.6|67243.6|625
1601949600000|2020-10-06 02:00:00|67272.7|67262.7|67292.6|67282.6|67300.8|67290.8|67269.1|67259.1|638
1601949900000|2020-10-06 02:05:00|67292.4|67282.4|67283.3|67273.3|67295.3|67285.3|67280.8|67270.8|423
1601950200000|2020-10-06 02:10:00|67283|67273|67288.3|67278.3|67296.2|67286.2|67276|67266|439
1601950500000|2020-10-06 02:15:00|67288.1|67278.1|67281.4|67271.4|67288.3|67278.3|67272.3|67260.3|447
1601950800000|2020-10-06 02:20:00|67281.3|67271.3|67286.3|67276.3|67289.3|67279.3|67271.6|67261.6|486
1601951100000|2020-10-06 02:25:00|67286.5|67276.5|67294|67284|67313|67303|67286.3|67276.3|624
1601951400000|2020-10-06 02:30:00|67294.1|67284.1|67302.3|67292.3|67313.2|67303.2|67292|67282|569
1601951700000|2020-10-06 02:35:00|67302.4|67292.4|67301.5|67291.5|67313|67303|67294.9|67284.9|493
1601952000000|2020-10-06 02:40:00|67301.6|67291.6|67319.2|67309.2|67327.9|67317.9|67301.4|67291.4|596
1601952300000|2020-10-06 02:45:00|67318.8|67308.8|67313.3|67303.3|67322.9|67312.9|67311.8|67301.8|451
1601952600000|2020-10-06 02:50:00|67312.9|67302.9|67319.6|67309.6|67325.1|67315.1|67306.6|67296.6|422
1601952900000|2020-10-06 02:55:00|67319.9|67309.9|67323.5|67313.5|67340.9|67330.9|67319.9|67309.9|524
1601953200000|2020-10-06 03:00:00|67323.7|67313.7|67336.2|67326.2|67343.5|67333.5|67323.3|67313.3|444
1601953500000|2020-10-06 03:05:00|67336.4|67326.4|67323.4|67313.4|67336.9|67326.9|67322.7|67312.7|373
1601953800000|2020-10-06 03:10:00|67323.3|67313.3|67322.7|67312.7|67331|67321|67319.8|67309.8|389
1601954100000|2020-10-06 03:15:00|67322.6|67312.6|67308.3|67298.3|67323.2|67313.2|67307.3|67297.3|410
1601954400000|2020-10-06 03:20:00|67308.5|67298.5|67308|67298|67317.6|67307.6|67304.3|67294.3|364
1601954700000|2020-10-06 03:25:00|67308.1|67298.1|67303.6|67293.6|67311.3|67301.3|67301.7|67291.7|358
1601955000000|2020-10-06 03:30:00|67303.8|67293.8|67275.4|67265.4|67303.8|67293.8|67269.9|67259.9|869
1601955300000|2020-10-06 03:35:00|67275.9|67265.9|67292.5|67282.5|67300.5|67290.5|67275.8|67265.8|625
1601955600000|2020-10-06 03:40:00|67292.6|67282.6|67293.7|67283.7|67301.5|67291.5|67289.2|67279.2|538
1601955900000|2020-10-06 03:45:00|67293.8|67283.8|67299.8|67289.8|67307.3|67297.3|67285.7|67275.7|565
1601956200000|2020-10-06 03:50:00|67300.1|67290.1|67297.6|67287.6|67305.2|67295.2|67295.4|67285.4|474
1601956500000|2020-10-06 03:55:00|67297.3|67287.3|67284.9|67274.9|67297.4|67287.4|67280.2|67270.2|463
1601956800000|2020-10-06 04:00:00|67284.2|67274.2|67286|67276|67291.2|67281.2|67282.3|67272.3|446
1601957100000|2020-10-06 04:05:00|67286.6|67276.6|67278.8|67268.8|67288|67278|67278.1|67268.1|311
1601957400000|2020-10-06 04:10:00|67278.7|67268.7|67283.8|67273.8|67284.2|67274.2|67278.4|67268.4|359
1601957700000|2020-10-06 04:15:00|67283.7|67273.7|67270.4|67260.4|67286.8|67276.8|67268.1|67258.1|383
1601958000000|2020-10-06 04:20:00|67270.2|67260.2|67265.8|67255.8|67278|67268|67265.7|67255.7|310
1601958300000|2020-10-06 04:25:00|67265.6|67255.6|67257|67247|67265.6|67255.6|67251.4|67241.4|323
1601958600000|2020-10-06 04:30:00|67257.1|67247.1|67244.1|67234.1|67257.2|67247.2|67240.2|67230.2|434
1601958900000|2020-10-06 04:35:00|67244.2|67234.2|67253.7|67243.7|67255.9|67245.9|67244.2|67234.2|377
1601959200000|2020-10-06 04:40:00|67253.6|67243.6|67242.3|67232.3|67253.6|67243.6|67240.7|67230.7|319
1601959500000|2020-10-06 04:45:00|67242.2|67232.2|67241.7|67231.7|67246.6|67236.6|67239.5|67229.5|325
1601959800000|2020-10-06 04:50:00|67241.5|67231.5|67242.9|67232.9|67243.3|67233.3|67236.9|67226.9|272
1601960100000|2020-10-06 04:55:00|67242.8|67232.8|67250.2|67240.2|67251.3|67241.3|67241.3|67231.3|483
1601960400000|2020-10-06 05:00:00|67249.8|67239.8|67253|67243|67253.2|67243.2|67244.4|67234.4|362
1601960700000|2020-10-06 05:05:00|67253.1|67243.1|67271.3|67261.3|67274.4|67264.4|67253.1|67243.1|470
1601961000000|2020-10-06 05:10:00|67271.2|67261.2|67277|67267|67280.3|67270.3|67268.3|67258.3|347
1601961300000|2020-10-06 05:15:00|67277.1|67267.1|67278.5|67268.5|67279.9|67269.9|67273.9|67263.9|413
1601961600000|2020-10-06 05:20:00|67278.4|67268.4|67275.9|67265.9|67280.5|67270.5|67275.7|67265.7|367
1601961900000|2020-10-06 05:25:00|67276|67266|67292.2|67282.2|67293.8|67283.8|67274|67264|510
1601962200000|2020-10-06 05:30:00|67292.1|67282.1|67286.3|67276.3|67292.9|67282.9|67282|67272|419
1601962500000|2020-10-06 05:35:00|67286.4|67276.4|67295.2|67285.2|67299.2|67289.2|67280.2|67270.2|371
1601962800000|2020-10-06 05:40:00|67295.1|67285.1|67296|67286|67302.4|67292.4|67293.8|67283.8|390
1601963100000|2020-10-06 05:45:00|67295.9|67285.9|67292|67282|67298.1|67288.1|67290.6|67280.6|380
1601963400000|2020-10-06 05:50:00|67292.1|67282.1|67284.2|67274.2|67295.3|67285.3|67283.6|67273.6|393
1601963700000|2020-10-06 05:55:00|67284.1|67274.1|67274.5|67264.5|67288|67278|67269|67259|470
1601964000000|2020-10-06 06:00:00|67274.3|67264.3|67263.6|67253.6|67276.7|67266.7|67259.1|67249.1|487
1601964300000|2020-10-06 06:05:00|67263.7|67253.7|67269.8|67259.8|67269.9|67259.9|67256.4|67246.4|439
1601964600000|2020-10-06 06:10:00|67269.5|67259.5|67270.5|67260.5|67275.3|67265.3|67264.2|67254.2|610
1601964900000|2020-10-06 06:15:00|67270.7|67260.7|67277.2|67267.2|67283.2|67273.2|67269.8|67259.8|422
1601965200000|2020-10-06 06:20:00|67277.3|67267.3|67276.1|67266.1|67278.6|67268.6|67271.5|67261.5|421
1601965500000|2020-10-06 06:25:00|67276|67266|67295|67285|67303.8|67293.8|67275.7|67265.7|617
1601965800000|2020-10-06 06:30:00|67295.2|67285.2|67316.5|67306.5|67317.9|67307.9|67294.8|67284.8|442
1601966100000|2020-10-06 06:35:00|67316.6|67306.6|67340.5|67330.5|67346.2|67336.2|67315|67305|659
1601966400000|2020-10-06 06:40:00|67338.9|67328.9|67348.7|67338.7|67369.5|67359.5|67335.5|67325.5|603
1601966700000|2020-10-06 06:45:00|67348.5|67338.5|67334.2|67324.2|67350.9|67340.9|67330.4|67320.4|628
1601967000000|2020-10-06 06:50:00|67334.4|67324.4|67338.7|67328.7|67343|67333|67330|67320|514
1601967300000|2020-10-06 06:55:00|67338.6|67328.6|67328.4|67318.4|67338.8|67328.8|67321.9|67311.9|516
1601967600000|2020-10-06 07:00:00|67328.6|67318.6|67319.1|67309.1|67333.6|67323.6|67317.3|67307.3|665
1601967900000|2020-10-06 07:05:00|67319.2|67309.2|67254.3|67244.3|67320.5|67310.5|67233.4|67223.4|926
1601968200000|2020-10-06 07:10:00|67254.1|67244.1|67284.8|67274.8|67297.5|67282.9|67249.9|67239.9|852
1601968500000|2020-10-06 07:15:00|67284.4|67274.4|67303.8|67293.8|67321.5|67306.7|67280.6|67269.2|804
1601968800000|2020-10-06 07:20:00|67303.1|67293.1|67303.3|67283.3|67322.3|67307.6|67291|67276.4|689
1601969100000|2020-10-06 07:25:00|67303.2|67283.2|67309.5|67299.5|67314.1|67300|67288.3|67273|644
1601969400000|2020-10-06 07:30:00|67309.6|67299.6|67292.8|67282.8|67318.5|67304.8|67291|67277.1|654
1601969700000|2020-10-06 07:35:00|67293.2|67283.2|67305.5|67295.5|67310.7|67296.1|67285.9|67269.3|795
1601970000000|2020-10-06 07:40:00|67305.3|67295.3|67316.5|67306.5|67328.5|67313.8|67303|67288|765
1601970300000|2020-10-06 07:45:00|67316.8|67306.8|67325.7|67315.7|67335.1|67322.9|67316.8|67306.8|612
1601970600000|2020-10-06 07:50:00|67325.8|67315.8|67331|67321|67335.9|67321.9|67322.8|67312.8|578
1601970900000|2020-10-06 07:55:00|67331.1|67321.1|67340.8|67330.8|67344.5|67334.5|67323.9|67313.9|572
1601971200000|2020-10-06 08:00:00|67340.6|67330.6|67347.8|67337.8|67348.3|67338.3|67325.2|67315.2|612
1601971500000|2020-10-06 08:05:00|67347.9|67337.9|67349.4|67339.4|67367.9|67357.9|67345|67335|726
1601971800000|2020-10-06 08:10:00|67349.8|67339.8|67337.2|67317.2|67361.4|67347.5|67324.6|67314.2|645
1601972100000|2020-10-06 08:15:00|67332.6|67322.6|67337.8|67317.8|67354|67337.5|67330.3|67316.1|607
1601972400000|2020-10-06 08:20:00|67332.5|67322.5|67327.8|67307.8|67349.9|67335|67319.3|67301.9|645
1601972700000|2020-10-06 08:25:00|67328.2|67308.2|67319.6|67309.6|67339.5|67323.5|67319.3|67303.5|559
1601973000000|2020-10-06 08:30:00|67319.8|67309.8|67324.1|67304.1|67330.4|67310.6|67310.6|67294.7|591
1601973300000|2020-10-06 08:35:00|67323.9|67303.9|67331.2|67311.2|67331.4|67315.8|67317.1|67298.5|594
1601973600000|2020-10-06 08:40:00|67331.1|67311.1|67360.5|67340.5|67360.5|67345.7|67325.9|67310.8|682
1601973900000|2020-10-06 08:45:00|67360.3|67340.3|67342.3|67322.3|67363.9|67348.2|67332.9|67318.2|660
1601974200000|2020-10-06 08:50:00|67342.2|67322.2|67308.5|67298.5|67342.5|67326.6|67307.8|67293.5|702
1601974500000|2020-10-06 08:55:00|67308.6|67298.6|67301.8|67281.8|67314|67299.5|67279.1|67261.6|698
1601974800000|2020-10-06 09:00:00|67297.1|67287.1|67297.6|67277.6|67306.5|67293.1|67288.4|67273|606
1601975100000|2020-10-06 09:05:00|67297.8|67277.8|67282.9|67272.9|67300.5|67285.9|67282.7|67269|564
1601975400000|2020-10-06 09:10:00|67283|67273|67265.9|67245.9|67288.7|67278.7|67261.1|67245.7|698
1601975700000|2020-10-06 09:15:00|67265.8|67245.8|67275.6|67265.6|67280.9|67267.5|67253.9|67243.9|584
1601976000000|2020-10-06 09:20:00|67275.9|67265.9|67253.3|67243.3|67277.6|67266.7|67249.3|67237.9|500
1601976300000|2020-10-06 09:25:00|67253.2|67243.2|67259.4|67249.4|67265|67249.9|67249.1|67239.1|452
1601976600000|2020-10-06 09:30:00|67264.4|67244.4|67253.2|67243.2|67269.6|67256.5|67252.7|67242.2|471
1601976900000|2020-10-06 09:35:00|67253.3|67243.3|67262.3|67252.3|67262.7|67252.7|67241.2|67228.2|511
1601977200000|2020-10-06 09:40:00|67262.4|67252.4|67278.3|67268.3|67284.8|67274.8|67260.1|67250.1|561
1601977500000|2020-10-06 09:45:00|67278.1|67268.1|67263.6|67253.6|67278.8|67268.8|67261.7|67248|435
1601977800000|2020-10-06 09:50:00|67263.7|67253.7|67253.2|67243.2|67268.1|67258.1|67248.7|67233.9|518
1601978100000|2020-10-06 09:55:00|67253.4|67243.4|67279.4|67259.4|67282.3|67267.3|67252.8|67238.7|519
1601978400000|2020-10-06 10:00:00|67279.3|67259.3|67295.2|67275.2|67299|67282.9|67275.8|67259|527
1601978700000|2020-10-06 10:05:00|67295.3|67275.3|67292.7|67272.7|67309.6|67294.1|67292.7|67272.7|518
1601979000000|2020-10-06 10:10:00|67292.9|67272.9|67285.5|67265.5|67298|67280.1|67281.4|67264.9|503
1601979300000|2020-10-06 10:15:00|67285.7|67265.7|67291.2|67281.2|67296.4|67281.6|67282.1|67265.4|504
1601979600000|2020-10-06 10:20:00|67291|67281|67277.8|67267.8|67296.1|67281.4|67277.1|67262.9|462
1601979900000|2020-10-06 10:25:00|67277.9|67267.9|67279.3|67269.3|67286.8|67271.1|67271.5|67256.9|519
1601980200000|2020-10-06 10:30:00|67279.2|67269.2|67296.7|67286.7|67303.3|67289.1|67279.2|67266.9|550
1601980500000|2020-10-06 10:35:00|67296.6|67286.6|67297.2|67277.2|67299.2|67286.6|67286.3|67270.5|526
1601980800000|2020-10-06 10:40:00|67297.4|67277.4|67286.9|67266.9|67297.5|67282.3|67275.1|67259.2|449
1601981100000|2020-10-06 10:45:00|67287|67267|67284.4|67264.4|67287.8|67272.1|67268.9|67253.8|545
1601981400000|2020-10-06 10:50:00|67284.2|67264.2|67286|67266|67289.8|67275|67277|67262.2|520
1601981700000|2020-10-06 10:55:00|67286.3|67266.3|67295.7|67285.7|67310.7|67290.7|67282.6|67265.6|861
1601982000000|2020-10-06 11:00:00|67300.7|67280.7|67301.8|67281.8|67315.8|67300.4|67292.9|67275.7|735
1601982300000|2020-10-06 11:05:00|67301.6|67281.6|67294.5|67274.5|67302.7|67286|67288.9|67270.9|608
1601982600000|2020-10-06 11:10:00|67294.7|67274.7|67294.2|67274.2|67296.4|67278.9|67281|67266.1|530
1601982900000|2020-10-06 11:15:00|67294.3|67274.3|67278.8|67258.8|67294.3|67277.8|67270.6|67251|605
1601983200000|2020-10-06 11:20:00|67278.9|67258.9|67279.4|67269.4|67284.7|67269.6|67271.8|67256.7|533
1601983500000|2020-10-06 11:25:00|67279.1|67269.1|67255.6|67245.6|67283.6|67269.8|67251.7|67237.9|625
1601983800000|2020-10-06 11:30:00|67255.5|67245.5|67242.2|67232.2|67262.5|67247.3|67240.3|67226|630
1601984100000|2020-10-06 11:35:00|67242.3|67232.3|67248.4|67238.4|67259|67243.6|67239.5|67228.2|705
1601984400000|2020-10-06 11:40:00|67247.9|67237.9|67249.3|67239.3|67254.6|67240.8|67243.5|67232.1|569
1601984700000|2020-10-06 11:45:00|67249.4|67239.4|67244.2|67234.2|67251.7|67241.7|67242.1|67227.9|501
1601985000000|2020-10-06 11:50:00|67244.4|67234.4|67259.7|67249.7|67267.3|67251.4|67243.8|67229.8|473
1601985300000|2020-10-06 11:55:00|67259.9|67249.9|67264.3|67244.3|67270.7|67256.8|67253.8|67239.1|588
1601985600000|2020-10-06 12:00:00|67264|67244|67265.7|67255.7|67281.4|67265.1|67259|67244|634
1601985900000|2020-10-06 12:05:00|67265.5|67255.5|67265.1|67255.1|67274.2|67259.7|67262.6|67246.7|637
1601986200000|2020-10-06 12:10:00|67265.3|67255.3|67266.9|67246.9|67274.6|67259.6|67255.2|67239.6|580
1601986500000|2020-10-06 12:15:00|67266.6|67246.6|67262.5|67252.5|67268.9|67254.5|67261.2|67246.5|397
1601986800000|2020-10-06 12:20:00|67262.6|67252.6|67240.8|67230.8|67268.3|67254.3|67231.8|67219.9|632
1601987100000|2020-10-06 12:25:00|67240.9|67230.9|67261.2|67241.2|67268.4|67253.5|67240.6|67229.4|650
1601987400000|2020-10-06 12:30:00|67261|67241|67271.3|67251.3|67280.2|67266.1|67256.7|67241|741
1601987700000|2020-10-06 12:35:00|67271.2|67251.2|67291|67281|67296.2|67281.3|67265.7|67251|683
1601988000000|2020-10-06 12:40:00|67295.8|67275.8|67323.1|67313.1|67329.1|67314.2|67291.7|67275.8|696
1601988300000|2020-10-06 12:45:00|67323|67313|67323.8|67303.8|67333.8|67319.9|67313.3|67298.7|594
1601988600000|2020-10-06 12:50:00|67323.9|67303.9|67344|67324|67346.3|67326.3|67308.7|67294.6|604
1601988900000|2020-10-06 12:55:00|67344.4|67324.4|67326.4|67306.4|67345.6|67330.5|67319.6|67304.6|661
1601989200000|2020-10-06 13:00:00|67326|67306|67324.7|67314.7|67336.5|67320.8|67308.5|67293.8|707
1601989500000|2020-10-06 13:05:00|67327.9|67307.9|67308.6|67288.6|67329.4|67314.5|67301.8|67287.4|654
1601989800000|2020-10-06 13:10:00|67308.3|67288.3|67304.3|67284.3|67312.3|67296.2|67294.8|67281.4|612
1601990100000|2020-10-06 13:15:00|67304.4|67284.4|67302.1|67292.1|67319.3|67304.1|67297.7|67281.4|645
1601990400000|2020-10-06 13:20:00|67307.5|67287.5|67328.2|67308.2|67332.6|67317.7|67298.8|67283.5|923
1601990700000|2020-10-06 13:25:00|67328.1|67308.1|67317.4|67307.4|67328.9|67313.3|67311.3|67296.2|736
1601991000000|2020-10-06 13:30:00|67317.6|67307.6|67318.6|67298.6|67328.2|67312.4|67295.7|67281|865
1601991300000|2020-10-06 13:35:00|67318.9|67298.9|67330.1|67320.1|67338|67322.4|67308.5|67293.3|798
1601991600000|2020-10-06 13:40:00|67329.9|67319.9|67346.9|67326.9|67350.9|67337.2|67327.9|67312.9|697
1601991900000|2020-10-06 13:45:00|67346.7|67326.7|67349.4|67329.4|67351.6|67335.3|67337.7|67323.5|676
1601992200000|2020-10-06 13:50:00|67349.3|67329.3|67368.4|67348.4|67370.3|67353.8|67337.9|67322.9|704
1601992500000|2020-10-06 13:55:00|67363.8|67353.8|67355.2|67345.2|67378.3|67363.2|67349.6|67334.8|851
1601992800000|2020-10-06 14:00:00|67355.9|67345.9|67335.3|67325.3|67360.6|67346.2|67326.1|67311|823
1601993100000|2020-10-06 14:05:00|67335.2|67325.2|67329.5|67319.5|67351.3|67335.4|67326.6|67311.2|729
1601993400000|2020-10-06 14:10:00|67329.3|67319.3|67330.5|67320.5|67340.5|67328.4|67326.1|67310.6|654
1601993700000|2020-10-06 14:15:00|67330.9|67320.9|67322.8|67312.8|67347.4|67332.2|67320.2|67306|761
1601994000000|2020-10-06 14:20:00|67323|67313|67318.1|67308.1|67339.8|67325.1|67314.6|67299.5|700
1601994300000|2020-10-06 14:25:00|67322.8|67302.8|67334.5|67314.5|67341.4|67325.7|67315.5|67300.5|693
1601994600000|2020-10-06 14:30:00|67334.3|67314.3|67333.6|67323.6|67342.6|67324.8|67322.3|67307.3|720
1601994900000|2020-10-06 14:35:00|67333.7|67323.7|67345.8|67325.8|67348.7|67328.7|67327.8|67311.7|618
1601995200000|2020-10-06 14:40:00|67345.5|67325.5|67374.4|67354.4|67377.1|67357.1|67332.8|67312.8|717
1601995500000|2020-10-06 14:45:00|67375.1|67355.1|67352.6|67332.6|67377.1|67357.1|67348.9|67331.7|849
1601995800000|2020-10-06 14:50:00|67352.7|67332.7|67359.9|67339.9|67365|67345|67337.6|67317.6|792
1601996100000|2020-10-06 14:55:00|67360.5|67340.5|67358.5|67338.5|67379|67363.8|67353.4|67337.8|799
1601996400000|2020-10-06 15:00:00|67358|67338|67354.2|67334.2|67365.6|67350|67348.8|67333.1|721
1601996700000|2020-10-06 15:05:00|67354.1|67334.1|67344.9|67324.9|67357.7|67341.4|67340.5|67321.5|656
1601997000000|2020-10-06 15:10:00|67345.1|67325.1|67340.3|67320.3|67352.9|67337|67334.7|67319.7|664
1601997300000|2020-10-06 15:15:00|67340.1|67320.1|67340.6|67320.6|67343.7|67328.8|67329.2|67313.7|539
1601997600000|2020-10-06 15:20:00|67341.7|67321.7|67344.6|67334.6|67345.9|67334.8|67332.9|67317.7|629
1601997900000|2020-10-06 15:25:00|67346.9|67336.9|67341.9|67321.9|67357.2|67341.5|67336.6|67321.7|720
1601998200000|2020-10-06 15:30:00|67337|67327|67338|67318|67350.1|67331.3|67322.7|67307.1|721
1601998500000|2020-10-06 15:35:00|67337.8|67317.8|67320.9|67310.9|67337.8|67322.6|67319.7|67302.9|632
1601998800000|2020-10-06 15:40:00|67321|67311|67327.7|67307.7|67336.8|67321.4|67319.5|67304.8|546
1601999100000|2020-10-06 15:45:00|67328|67308|67332.1|67322.1|67337.6|67322.7|67322.4|67307.3|614
1601999400000|2020-10-06 15:50:00|67332.5|67322.5|67345.7|67335.7|67359.2|67345|67332.3|67318.1|622
1601999700000|2020-10-06 15:55:00|67351|67331|67361.6|67341.6|67364.7|67351.4|67344.8|67328.2|592
1602000000000|2020-10-06 16:00:00|67356.2|67346.2|67351.1|67331.1|67362.5|67347.6|67338.5|67322.5|660
1602000300000|2020-10-06 16:05:00|67351.3|67331.3|67369.1|67349.1|67369.6|67354.7|67347.4|67331.1|668
1602000600000|2020-10-06 16:10:00|67364.3|67354.3|67356.1|67346.1|67368.6|67354.6|67354.7|67340|581
1602000900000|2020-10-06 16:15:00|67355.6|67345.6|67364.3|67354.3|67368.9|67354.4|67354.6|67341.1|472
1602001200000|2020-10-06 16:20:00|67364.2|67354.2|67360.7|67350.7|67369.1|67354.6|67358.9|67346.4|461
1602001500000|2020-10-06 16:25:00|67360.4|67350.4|67369.5|67359.5|67373.8|67359.9|67359.3|67347.6|365
1602001800000|2020-10-06 16:30:00|67369.4|67359.4|67374.7|67364.7|67377.2|67364.8|67366.1|67353.6|473
1602002100000|2020-10-06 16:35:00|67374.6|67364.6|67364.9|67354.9|67375.4|67365.2|67361.1|67347.3|552
1602002400000|2020-10-06 16:40:00|67364.8|67354.8|67352.8|67342.8|67369.2|67354.9|67352.5|67339|426
1602002700000|2020-10-06 16:45:00|67352.7|67342.7|67345.7|67335.7|67354.4|67342.7|67343.4|67328.7|377
1602003000000|2020-10-06 16:50:00|67345.8|67335.8|67334.4|67324.4|67350.5|67335.9|67333|67317.8|405
1602003300000|2020-10-06 16:55:00|67334.6|67324.6|67353.1|67333.1|67356.4|67343.1|67334.6|67324.2|305
1602003600000|2020-10-06 17:00:00|67347.8|67337.8|67358|67338|67359.5|67344.3|67346.8|67332.9|367
1602003900000|2020-10-06 17:05:00|67358.1|67338.1|67365.4|67355.4|67371.3|67356.2|67345.7|67333.8|464
1602004200000|2020-10-06 17:10:00|67365.3|67355.3|67361.6|67351.6|67373.1|67358.6|67357.4|67341.7|443
1602004500000|2020-10-06 17:15:00|67361.7|67351.7|67359.5|67339.5|67370.8|67355.2|67357.4|67337.4|384
1602004800000|2020-10-06 17:20:00|67359.8|67339.8|67361.1|67351.1|67369.8|67352.9|67354|67339.8|533
1602005100000|2020-10-06 17:25:00|67361|67351|67367.8|67357.8|67373.8|67358.8|67359.6|67344.7|464
1602005400000|2020-10-06 17:30:00|67367.7|67357.7|67382.8|67362.8|67382.9|67367.1|67365.6|67350.7|470
1602005700000|2020-10-06 17:35:00|67382.7|67362.7|67389.5|67379.5|67400.8|67384.8|67379.3|67362.6|548
1602006000000|2020-10-06 17:40:00|67390|67380|67385.8|67375.8|67398.6|67384.3|67382.4|67368.9|481
1602006300000|2020-10-06 17:45:00|67385.9|67375.9|67385.7|67375.7|67392.5|67378.1|67377.5|67362.9|525
1602006600000|2020-10-06 17:50:00|67390.4|67370.4|67385.7|67375.7|67394.6|67382.4|67381.7|67366.3|480
1602006900000|2020-10-06 17:55:00|67385.6|67375.6|67382.4|67372.4|67388.5|67375.9|67373.4|67359.8|500
1602007200000|2020-10-06 18:00:00|67382.3|67372.3|67384.1|67374.1|67388.8|67375.5|67379.3|67364.4|486
1602007500000|2020-10-06 18:05:00|67383.7|67373.7|67382.9|67372.9|67388.7|67375.2|67377.8|67363.6|476
1602007800000|2020-10-06 18:10:00|67382.6|67372.6|67382.7|67372.7|67388.8|67375.9|67381.2|67366.8|468
1602008100000|2020-10-06 18:15:00|67383|67373|67383.9|67373.9|67388.3|67374.5|67378.8|67364.3|355
1602008400000|2020-10-06 18:20:00|67383.8|67373.8|67367.1|67357.1|67388.2|67374.5|67365.7|67352.4|389
1602008700000|2020-10-06 18:25:00|67366.7|67356.7|67363.3|67353.3|67374.1|67359.4|67362.9|67348.5|373
1602009000000|2020-10-06 18:30:00|67363.4|67353.4|67355.9|67345.9|67363.7|67353.7|67347.2|67334.9|451
1602009300000|2020-10-06 18:35:00|67355.5|67345.5|67353.5|67343.5|67366.1|67352.3|67350.7|67336.3|428
1602009600000|2020-10-06 18:40:00|67353.4|67343.4|67351.2|67341.2|67360.1|67347.6|67349.2|67338.1|377
1602009900000|2020-10-06 18:45:00|67351.3|67341.3|67388|67368|67396.1|67376.1|67343.1|67330.6|549
1602010200000|2020-10-06 18:50:00|67387.4|67367.4|67456.1|67436.1|67458.2|67443.1|67385.3|67365.3|1093
1602010500000|2020-10-06 18:55:00|67456.3|67436.3|67451.9|67431.9|67475|67457.3|67427.1|67408.7|1089
1602010800000|2020-10-06 19:00:00|67452.6|67432.6|67470.4|67450.4|67479.6|67459.6|67452.6|67432.6|1065
1602011100000|2020-10-06 19:05:00|67470|67450|67467.2|67447.2|67484.9|67464.9|67463.3|67443.3|1042
1602011400000|2020-10-06 19:10:00|67467.3|67447.3|67451.3|67431.3|67470.5|67450.5|67449.8|67429.8|990
1602011700000|2020-10-06 19:15:00|67451.6|67431.6|67443.6|67423.6|67457.5|67437.5|67440.2|67420.2|956
1602012000000|2020-10-06 19:20:00|67443.5|67423.5|67464|67444|67469.1|67449.1|67442|67422|985
1602012300000|2020-10-06 19:25:00|67463.6|67443.6|67448|67428|67472|67452|67440.4|67420.4|961
1602012600000|2020-10-06 19:30:00|67447.9|67427.9|67443.9|67423.9|67453.3|67433.3|67443|67423|912
1602012900000|2020-10-06 19:35:00|67446.2|67426.2|67448.8|67428.8|67452.1|67432.1|67445.2|67425.2|818
1602013200000|2020-10-06 19:40:00|67449.1|67429.1|67463.7|67443.7|67464.1|67444.1|67446.4|67426.4|761
1602013500000|2020-10-06 19:45:00|67463.8|67443.8|67469.8|67449.8|67471.6|67451.6|67460.4|67440.4|814
1602013800000|2020-10-06 19:50:00|67469.3|67449.3|67459.6|67439.6|67472.3|67452.3|67456.3|67436.3|765
1602014100000|2020-10-06 19:55:00|67458.3|67438.3|67448.2|67428.2|67464.5|67444.5|67447.4|67427.4|689
1602014400000|2020-10-06 20:00:00|67448.7|67428.7|67450.6|67430.6|67454.4|67434.4|67447.3|67427.3|298
1602014700000|2020-10-06 20:05:00|67450.9|67430.9|67460.4|67440.4|67462|67442|67448.8|67428.8|347
1602015000000|2020-10-06 20:10:00|67460.3|67440.3|67468.5|67448.5|67471.8|67451.8|67458|67438|298
1602015300000|2020-10-06 20:15:00|67468.3|67448.3|67470.7|67450.7|67471.1|67451.1|67468.1|67448.1|339
1602015600000|2020-10-06 20:20:00|67470.6|67450.6|67477|67457|67478.5|67458.5|67469.2|67449.2|293
1602015900000|2020-10-06 20:25:00|67477.1|67457.1|67477.5|67457.5|67479.1|67459.1|67476.7|67456.7|222
1602016200000|2020-10-06 20:30:00|67476.8|67456.8|67473.1|67453.1|67478.3|67458.3|67471.8|67451.8|288
1602016500000|2020-10-06 20:35:00|67473.3|67453.3|67464.4|67444.4|67473.6|67453.6|67463.4|67443.4|310
1602016800000|2020-10-06 20:40:00|67464|67444|67481.5|67461.5|67482.4|67464.5|67463.7|67443.7|375
1602017100000|2020-10-06 20:45:00|67482.1|67462.1|67485.9|67465.9|67490.4|67470.4|67478.3|67458.3|309
1602017400000|2020-10-06 20:50:00|67485.7|67465.7|67494|67474|67496.4|67476.4|67485.7|67465.7|431
1602017700000|2020-10-06 20:55:00|67495.4|67475.4|67481.8|67461.8|67498.7|67478.7|67479.4|67453.6|291
1602018000000|2020-10-06 21:00:00|67491.6|67454.6|67504.4|67437|67514.8|67454.6|67491.6|67431.1|53
1602018300000|2020-10-06 21:05:00|67510.6|67449.7|67497.2|67437.5|67521.8|67449.7|67494.9|67418.1|106
1602018600000|2020-10-06 21:10:00|67497.6|67439.5|67497.8|67427.1|67516.7|67449.7|67476.6|67426.5|134
1602018900000|2020-10-06 21:15:00|67497.7|67427.6|67497.8|67442.2|67514.3|67449.6|67485|67426.4|123
1602019200000|2020-10-06 21:20:00|67497.5|67440.5|67497.3|67439.4|67520.9|67446.6|67497.1|67419.9|120
1602019500000|2020-10-06 21:25:00|67512.5|67440.9|67514.8|67435.3|67539|67449.6|67489.2|67395.2|135
1602019800000|2020-10-06 21:30:00|67515.3|67434.6|67493.6|67453.6|67524.6|67477.7|67488.2|67401.6|409
1602020100000|2020-10-06 21:35:00|67494.4|67452.3|67513.4|67457.5|67536.5|67472.7|67488.9|67413.4|215
1602020400000|2020-10-06 21:40:00|67509.7|67456.1|67503.3|67469.5|67532.8|67480.1|67497.4|67412.7|370
1602020700000|2020-10-06 21:45:00|67506.2|67471.3|67520.1|67425.7|67545.2|67479.7|67497|67405.2|306
1602021000000|2020-10-06 21:50:00|67526.2|67413|67507.4|67473.8|67536.5|67474.8|67489|67413|301
1602021300000|2020-10-06 21:55:00|67507.7|67473.6|67504.3|67472.6|67522.9|67480.7|67490.8|67423|327
1602021600000|2020-10-06 22:00:00|67498.1|67478.1|67500.3|67432.2|67508.6|67478.1|67489.7|67422.2|494
1602021900000|2020-10-06 22:05:00|67496.1|67431.4|67498.5|67478.5|67505.5|67484.9|67489.5|67429|563
1602022200000|2020-10-06 22:10:00|67498.4|67478.4|67497.2|67477.2|67500.4|67480.4|67494.9|67469.3|745
1602022500000|2020-10-06 22:15:00|67497.6|67477.6|67491.1|67379|67509.2|67479.6|67483.6|67368.1|257
1602022800000|2020-10-06 22:20:00|67491.3|67379.1|67502.6|67452.7|67504.2|67470.5|67485.1|67377.9|327
1602023100000|2020-10-06 22:25:00|67502|67453|67494.2|67461|67502|67470.3|67483.4|67453|404
1602023400000|2020-10-06 22:30:00|67495.2|67462.7|67502.8|67449.8|67507.1|67472.8|67485.8|67436.4|493
1602023700000|2020-10-06 22:35:00|67498.6|67443.9|67504.3|67434.9|67540.7|67465.2|67484.3|67409.7|326
1602024000000|2020-10-06 22:40:00|67505.8|67435.2|67505.4|67435.5|67525.3|67449.5|67490.4|67412.3|343
1602024300000|2020-10-06 22:45:00|67513.7|67435.2|67503.5|67430.2|67535|67457.3|67477.2|67407.3|328
1602024600000|2020-10-06 22:50:00|67500.1|67430.9|67496.5|67436.1|67518.9|67451.5|67488.4|67415.3|359
1602024900000|2020-10-06 22:55:00|67487.9|67439.6|67494.1|67474.1|67506.2|67476.2|67486.5|67425.1|306
1602025200000|2020-10-06 23:00:00|67495.9|67475.9|67491.4|67471.4|67499.2|67476.2|67489.2|67468.7|239
1602025500000|2020-10-06 23:05:00|67492.2|67472.2|67489.4|67469.4|67497.1|67473.6|67488.7|67466.1|208
1602025800000|2020-10-06 23:10:00|67492.1|67472.1|67491.5|67471.5|67498.6|67473.7|67489.3|67465.3|195
1602026100000|2020-10-06 23:15:00|67491.3|67471.3|67481.8|67461.8|67497.5|67472.5|67481.8|67461.8|247
1602026400000|2020-10-06 23:20:00|67484|67464|67490|67470|67495.6|67471.5|67481.2|67461.2|251
1602026700000|2020-10-06 23:25:00|67488.7|67468.7|67490|67470|67491.2|67471.2|67485|67465|181
1602027000000|2020-10-06 23:30:00|67488.7|67468.7|67487.7|67467.7|67491.6|67471.6|67486.3|67466.3|290
1602027300000|2020-10-06 23:35:00|67487.4|67467.4|67486.7|67466.7|67490.6|67470.6|67485.6|67465.6|324
1602027600000|2020-10-06 23:40:00|67486.8|67466.8|67492.4|67472.4|67500.4|67480.4|67479.9|67459.9|442
1602027900000|2020-10-06 23:45:00|67492.6|67472.6|67493.6|67473.6|67496.8|67476.8|67489.2|67469.2|369
1602028200000|2020-10-06 23:50:00|67493.7|67473.7|67495.5|67475.5|67509.2|67489.2|67489.9|67468.4|466
1602028500000|2020-10-06 23:55:00|67495.3|67475.3|67494.9|67474.9|67498.8|67478.8|67492.3|67467.5|353
1602028800000|2020-10-07 00:00:00|67493.3|67473.3|67492.8|67472.8|67496.2|67476.2|67490.9|67470.9|326
1602029100000|2020-10-07 00:05:00|67492.9|67472.9|67493.3|67473.3|67495.4|67475.4|67492|67472|232
1602029400000|2020-10-07 00:10:00|67493.5|67473.5|67486.2|67466.2|67494.4|67474.4|67480.6|67460.6|401
1602029700000|2020-10-07 00:15:00|67486.9|67466.9|67468.8|67448.8|67490.5|67470.5|67466.6|67446.6|650
1602030000000|2020-10-07 00:20:00|67469|67449|67451.9|67420.6|67486.3|67463.5|67445.2|67408.3|708
1602030300000|2020-10-07 00:25:00|67451.5|67420.5|67463.4|67443.4|67480.4|67448.2|67440.4|67413.2|541
1602030600000|2020-10-07 00:30:00|67463.3|67443.3|67465.6|67445.6|67473.2|67453.2|67462.5|67442.5|372
1602030900000|2020-10-07 00:35:00|67465.5|67445.5|67472.5|67452.5|67473.9|67453.9|67465.3|67445.3|402
1602031200000|2020-10-07 00:40:00|67472.4|67452.4|67482.3|67462.3|67486.7|67466.7|67467.9|67447.9|392
1602031500000|2020-10-07 00:45:00|67481.4|67461.4|67476|67456|67481.4|67461.4|67464.3|67444.3|439
1602031800000|2020-10-07 00:50:00|67476.2|67456.2|67476.9|67456.9|67482.6|67462.6|67473|67453|363
1602032100000|2020-10-07 00:55:00|67478.1|67458.1|67469.2|67449.2|67481.9|67461.9|67468.4|67448.4|401
1602032400000|2020-10-07 01:00:00|67469.1|67449.1|67490|67470|67491|67471|67469.1|67449.1|490
1602032700000|2020-10-07 01:05:00|67490.2|67470.2|67500.4|67480.4|67506.5|67486.5|67488.8|67468.8|468
1602033000000|2020-10-07 01:10:00|67500.3|67480.3|67501.8|67481.8|67502.1|67482.1|67490.7|67470.7|282
1602033300000|2020-10-07 01:15:00|67501.7|67481.7|67490.8|67470.8|67502.1|67482.1|67490.1|67470.1|411
1602033600000|2020-10-07 01:20:00|67490.6|67470.6|67497.9|67477.9|67499.6|67481.8|67477.3|67464|553
1602033900000|2020-10-07 01:25:00|67497.7|67477.7|67537.2|67517.2|67538.6|67523.1|67487.9|67472.5|622
1602034200000|2020-10-07 01:30:00|67537.5|67517.5|67532.8|67522.8|67554.8|67539.6|67527.7|67509.9|724
1602034500000|2020-10-07 01:35:00|67532.7|67522.7|67532.7|67522.7|67545.1|67535.1|67527.8|67515.1|684
1602034800000|2020-10-07 01:40:00|67533.1|67523.1|67532.2|67522.2|67547.2|67532.8|67531.6|67518.1|600
1602035100000|2020-10-07 01:45:00|67532.4|67522.4|67498.7|67488.7|67534|67522.6|67498.4|67488.4|609
1602035400000|2020-10-07 01:50:00|67498.5|67488.5|67503.7|67493.7|67504.5|67494.5|67489|67477.1|649
1602035700000|2020-10-07 01:55:00|67503.1|67493.1|67471.9|67461.9|67503.1|67493.1|67470|67456.3|851
1602036000000|2020-10-07 02:00:00|67472|67462|67462|67452|67477.3|67467.3|67454.2|67444.2|757
1602036300000|2020-10-07 02:05:00|67462.4|67452.4|67450.1|67440.1|67474.5|67464.5|67448.7|67438.7|643
1602036600000|2020-10-07 02:10:00|67450.7|67440.7|67476.5|67466.5|67476.5|67466.5|67449.9|67439.9|655
1602036900000|2020-10-07 02:15:00|67478.7|67468.7|67473.2|67463.2|67483|67473|67471.1|67456.3|483
1602037200000|2020-10-07 02:20:00|67473.1|67463.1|67481|67471|67490.3|67480.3|67473.1|67458.2|566
1602037500000|2020-10-07 02:25:00|67481.1|67471.1|67460|67450|67483.9|67471.7|67458.2|67448.2|560
1602037800000|2020-10-07 02:30:00|67460.2|67450.2|67473.4|67463.4|67474.3|67464.3|67459.4|67449.4|498
1602038100000|2020-10-07 02:35:00|67473.6|67463.6|67468.2|67458.2|67485.6|67470.6|67467.8|67457.8|476
1602038400000|2020-10-07 02:40:00|67468.1|67458.1|67480.8|67470.8|67485|67475|67466.6|67456.6|479
1602038700000|2020-10-07 02:45:00|67480.7|67470.7|67490.4|67480.4|67491.3|67481.3|67473.9|67463.9|495
1602039000000|2020-10-07 02:50:00|67490.7|67480.7|67486.2|67476.2|67493.9|67483.9|67482.5|67472.5|445
1602039300000|2020-10-07 02:55:00|67486.4|67476.4|67491.2|67481.2|67491.2|67481.2|67476.4|67466.4|458
1602039600000|2020-10-07 03:00:00|67491|67481|67496.1|67486.1|67500|67490|67488.8|67478.8|448
1602039900000|2020-10-07 03:05:00|67496|67486|67501.3|67491.3|67504.3|67494.3|67489.7|67479.7|418
1602040200000|2020-10-07 03:10:00|67501.4|67491.4|67504.7|67494.7|67510.7|67500.7|67497.5|67487.5|447
1602040500000|2020-10-07 03:15:00|67505.6|67495.6|67497.5|67487.5|67507.7|67497.7|67496.2|67486.2|406
1602040800000|2020-10-07 03:20:00|67497.6|67487.6|67495.8|67485.8|67506.9|67496.9|67493.4|67483.4|440
1602041100000|2020-10-07 03:25:00|67495.6|67485.6|67490.1|67480.1|67495.9|67485.9|67486|67476|388
1602041400000|2020-10-07 03:30:00|67490|67480|67484.4|67474.4|67490.8|67480.8|67478.8|67468.8|372
1602041700000|2020-10-07 03:35:00|67484.8|67474.8|67475.3|67465.3|67486|67476|67470.8|67460.8|478
1602042000000|2020-10-07 03:40:00|67475.4|67465.4|67474.4|67464.4|67477.3|67467.3|67467.9|67457.9|396
1602042300000|2020-10-07 03:45:00|67474.3|67464.3|67476.4|67466.4|67482.7|67472.7|67471|67461|381
1602042600000|2020-10-07 03:50:00|67476.2|67466.2|67489|67479|67489.7|67479.7|67475.9|67465.9|457
1602042900000|2020-10-07 03:55:00|67488.9|67478.9|67492.3|67482.3|67494|67484|67488.3|67478.3|352
1602043200000|2020-10-07 04:00:00|67492.2|67482.2|67490.5|67480.5|67495.7|67485.7|67489.5|67479.5|319
1602043500000|2020-10-07 04:05:00|67490.4|67480.4|67493.2|67483.2|67494.2|67484.2|67485.5|67475.5|260
1602043800000|2020-10-07 04:10:00|67493.3|67483.3|67491.7|67481.7|67493.9|67483.9|67491.1|67481.1|208
1602044100000|2020-10-07 04:15:00|67491.8|67481.8|67492.2|67482.2|67497.5|67485.8|67487.5|67477.3|334
1602044400000|2020-10-07 04:20:00|67492.1|67482.1|67486.5|67476.5|67492.2|67482.2|67485.3|67475.3|242
1602044700000|2020-10-07 04:25:00|67486.6|67476.6|67483.3|67473.3|67486.6|67476.6|67483.3|67473.3|242
1602045000000|2020-10-07 04:30:00|67483.4|67473.4|67463|67453|67483.5|67473.5|67462.8|67452.8|494
1602045300000|2020-10-07 04:35:00|67462.8|67452.8|67467|67457|67470.3|67460.3|67460.3|67450.3|486
1602045600000|2020-10-07 04:40:00|67466.9|67456.9|67459|67449|67467|67457|67454.9|67444.9|375
1602045900000|2020-10-07 04:45:00|67459.1|67449.1|67439.3|67429.3|67459.9|67449.9|67438.5|67428.5|479
1602046200000|2020-10-07 04:50:00|67440.4|67430.4|67429.3|67419.3|67442.4|67432.4|67428.2|67418.2|476
1602046500000|2020-10-07 04:55:00|67429.5|67419.5|67428.1|67418.1|67430.1|67420.1|67413.3|67403.3|479
1602046800000|2020-10-07 05:00:00|67427.8|67417.8|67439.5|67429.5|67443.5|67433.5|67426.2|67413|417
1602047100000|2020-10-07 05:05:00|67439.7|67429.7|67441.7|67431.7|67446.4|67433.6|67436.9|67425.9|317
1602047400000|2020-10-07 05:10:00|67441.8|67431.8|67438.3|67428.3|67445.7|67435.7|67435.4|67423.9|364
1602047700000|2020-10-07 05:15:00|67438.4|67428.4|67442.5|67432.5|67444.1|67434.1|67435.7|67425.7|360
1602048000000|2020-10-07 05:20:00|67442.8|67432.8|67427.1|67417.1|67444.7|67434.7|67425.7|67412.1|428
1602048300000|2020-10-07 05:25:00|67427.4|67417.4|67428.6|67418.6|67435.1|67425.1|67425.1|67413.1|409
1602048600000|2020-10-07 05:30:00|67428.7|67418.7|67422.4|67412.4|67429|67419|67420.8|67410.8|321
1602048900000|2020-10-07 05:35:00|67422.3|67412.3|67399.5|67389.5|67423.1|67413.1|67386.3|67372.3|519
1602049200000|2020-10-07 05:40:00|67399.4|67389.4|67387.1|67377.1|67399.5|67389.5|67386.6|67376.6|712
1602049500000|2020-10-07 05:45:00|67386.8|67376.8|67387.7|67377.7|67398.5|67388.5|67385.8|67373.3|547
1602049800000|2020-10-07 05:50:00|67387.2|67377.2|67354.1|67344.1|67394.9|67384.9|67347.8|67335.6|634
1602050100000|2020-10-07 05:55:00|67355.8|67345.8|67381.5|67371.5|67391.1|67381.1|67355.7|67343.4|758
1602050400000|2020-10-07 06:00:00|67379.7|67369.7|67376.9|67366.9|67392.1|67378.3|67371.8|67357.3|659
1602050700000|2020-10-07 06:05:00|67377.1|67367.1|67390.4|67380.4|67391.2|67381.2|67367.6|67357.6|678
1602051000000|2020-10-07 06:10:00|67390.7|67380.7|67378.9|67368.9|67394.9|67384.9|67378.2|67368.2|626
1602051300000|2020-10-07 06:15:00|67378.7|67368.7|67356.2|67346.2|67383.5|67373.5|67344.2|67333.4|734
1602051600000|2020-10-07 06:20:00|67356.5|67346.5|67361.9|67351.9|67371.2|67357.6|67347.2|67334|725
1602051900000|2020-10-07 06:25:00|67361.8|67351.8|67356.8|67346.8|67363.4|67353.4|67354.1|67344.1|639
1602052200000|2020-10-07 06:30:00|67356.5|67346.5|67347.8|67337.8|67364.7|67350.9|67346.1|67334|543
1602052500000|2020-10-07 06:35:00|67347.9|67337.9|67294.6|67284.6|67350.8|67340.8|67292.1|67274.1|640
1602052800000|2020-10-07 06:40:00|67295.2|67285.2|67311.3|67301.3|67319.1|67303.9|67281|67271|804
1602053100000|2020-10-07 06:45:00|67311.4|67301.4|67321.3|67311.3|67328|67313.1|67304.8|67290.2|667
1602053400000|2020-10-07 06:50:00|67321|67311|67297.8|67287.8|67321.5|67311.3|67294.9|67280.8|674
1602053700000|2020-10-07 06:55:00|67297.7|67287.7|67300.3|67280.3|67312.4|67298.8|67291.4|67275.7|741
1602054000000|2020-10-07 07:00:00|67295.2|67285.2|67307.5|67297.5|67313.9|67297.9|67288|67270.2|800
1602054300000|2020-10-07 07:05:00|67307.4|67297.4|67316.4|67306.4|67320.6|67306.4|67282.5|67266.8|816
1602054600000|2020-10-07 07:10:00|67315.9|67305.9|67304.1|67294.1|67323|67313|67290.6|67275.2|752
1602054900000|2020-10-07 07:15:00|67304.2|67294.2|67302.2|67282.2|67309.4|67295.3|67279.4|67263.9|837
1602055200000|2020-10-07 07:20:00|67302|67282|67306.8|67286.8|67307.8|67293.7|67286.5|67271.7|777
1602055500000|2020-10-07 07:25:00|67306.9|67286.9|67305.4|67285.4|67308.2|67293.1|67290.1|67273.8|734
1602055800000|2020-10-07 07:30:00|67306|67286|67318.6|67308.6|67323.9|67308.8|67294.2|67278.6|731
1602056100000|2020-10-07 07:35:00|67320.6|67310.6|67346.7|67336.7|67352.9|67339.8|67320.6|67304.5|647
1602056400000|2020-10-07 07:40:00|67346.8|67336.8|67339.6|67329.6|67351|67336.9|67335.9|67320.5|598
1602056700000|2020-10-07 07:45:00|67339.2|67329.2|67329.9|67319.9|67343.1|67332|67329.4|67316.4|569
1602057000000|2020-10-07 07:50:00|67329.7|67319.7|67316.3|67306.3|67340.1|67329|67316|67303.1|524
1602057300000|2020-10-07 07:55:00|67315.6|67305.6|67319.5|67309.5|67337.5|67320.7|67309.5|67294.5|765
1602057600000|2020-10-07 08:00:00|67319.7|67309.7|67331.8|67321.8|67343|67328.3|67319|67303.4|585
1602057900000|2020-10-07 08:05:00|67331.9|67321.9|67346.2|67336.2|67356.2|67341.2|67324.4|67309.3|585
1602058200000|2020-10-07 08:10:00|67345.4|67335.4|67357.7|67347.7|67366.5|67352.2|67342.8|67328.1|664
1602058500000|2020-10-07 08:15:00|67358|67348|67377.5|67367.5|67392.3|67379.8|67358|67348|721
1602058800000|2020-10-07 08:20:00|67377|67367|67367.9|67357.9|67391.6|67376.4|67362|67348.2|690
1602059100000|2020-10-07 08:25:00|67367.8|67357.8|67361.4|67351.4|67368.6|67358.6|67356.1|67346.1|516
1602059400000|2020-10-07 08:30:00|67361.3|67351.3|67354.1|67344.1|67361.6|67351.6|67338.9|67324.6|605
1602059700000|2020-10-07 08:35:00|67352.8|67342.8|67343.7|67333.7|67367.8|67350.9|67337.6|67323|565
1602060000000|2020-10-07 08:40:00|67343.9|67333.9|67348.2|67338.2|67352.8|67338.8|67334.8|67323|598
1602060300000|2020-10-07 08:45:00|67348.9|67338.9|67340.5|67330.5|67352.4|67342.4|67338.9|67324.9|565
1602060600000|2020-10-07 08:50:00|67340.4|67330.4|67333.2|67323.2|67345.6|67332.5|67328.6|67316.5|502
1602060900000|2020-10-07 08:55:00|67333.3|67323.3|67336.3|67326.3|67353.3|67340.8|67330.5|67315.7|482
1602061200000|2020-10-07 09:00:00|67337.2|67327.2|67321.6|67311.6|67342.3|67331|67318.8|67305.9|553
1602061500000|2020-10-07 09:05:00|67322.2|67312.2|67330.7|67320.7|67330.7|67320.7|67317.5|67307.5|571
1602061800000|2020-10-07 09:10:00|67330.5|67320.5|67311.2|67301.2|67337.7|67327.7|67310.4|67300.4|552
1602062100000|2020-10-07 09:15:00|67311.3|67301.3|67298.9|67288.9|67311.4|67301.4|67293.1|67283.1|576
1602062400000|2020-10-07 09:20:00|67299|67289|67302.3|67292.3|67304.6|67292.6|67282.5|67272.5|595
1602062700000|2020-10-07 09:25:00|67302.4|67292.4|67340.2|67320.2|67341|67330.6|67302.2|67292.2|533
1602063000000|2020-10-07 09:30:00|67335.2|67325.2|67339.2|67329.2|67340.9|67330.9|67321.6|67311.6|623
1602063300000|2020-10-07 09:35:00|67339|67329|67334.3|67324.3|67348.3|67336.1|67322.8|67308.2|694
1602063600000|2020-10-07 09:40:00|67335.1|67325.1|67329.1|67319.1|67345.2|67331.7|67324.7|67311.7|771
1602063900000|2020-10-07 09:45:00|67330|67320|67326.7|67316.7|67345.4|67331.8|67326.7|67315.6|642
1602064200000|2020-10-07 09:50:00|67326.9|67316.9|67336.7|67326.7|67341.4|67326.7|67325|67312.4|614
1602064500000|2020-10-07 09:55:00|67336.3|67326.3|67342.7|67322.7|67347.4|67334.4|67332.8|67319.1|517
1602064800000|2020-10-07 10:00:00|67342.5|67322.5|67357|67337|67358.6|67339.8|67339.5|67322.3|652
1602065100000|2020-10-07 10:05:00|67356.9|67336.9|67367.5|67347.5|67370.1|67352.2|67356.9|67336.9|521
1602065400000|2020-10-07 10:10:00|67367.4|67347.4|67368.6|67348.6|67368.6|67353.6|67360.9|67345.9|311
1602065700000|2020-10-07 10:15:00|67368.5|67348.5|67363.6|67353.6|67371.1|67358.8|67358|67343.7|446
1602066000000|2020-10-07 10:20:00|67364.3|67354.3|67373.6|67353.6|67380.8|67366.5|67358.3|67345|416
1602066300000|2020-10-07 10:25:00|67373.5|67353.5|67389|67369|67394.3|67381.1|67368|67353.5|617
1602066600000|2020-10-07 10:30:00|67388.9|67368.9|67388.4|67368.4|67389|67374|67375.5|67361|496
1602066900000|2020-10-07 10:35:00|67388.3|67368.3|67375.2|67355.2|67388.6|67374.2|67375.2|67355.2|434
1602067200000|2020-10-07 10:40:00|67375.1|67355.1|67368.2|67348.2|67383|67367.3|67366.5|67346.5|483
1602067500000|2020-10-07 10:45:00|67368.4|67348.4|67361.2|67341.2|67372.9|67357.3|67356.4|67340.5|533
1602067800000|2020-10-07 10:50:00|67356.2|67346.2|67348.3|67338.3|67364.1|67349.7|67348|67334.5|485
1602068100000|2020-10-07 10:55:00|67348.5|67338.5|67355|67335|67358.2|67339.3|67345.8|67327.4|653
1602068400000|2020-10-07 11:00:00|67354.9|67334.9|67339.1|67329.1|67354.9|67339.4|67334.9|67320.1|617
1602068700000|2020-10-07 11:05:00|67339.2|67329.2|67341.3|67331.3|67351.9|67337.4|67337.6|67322.8|652
1602069000000|2020-10-07 11:10:00|67341.4|67331.4|67344.5|67324.5|67348.3|67332|67337.7|67322.5|670
1602069300000|2020-10-07 11:15:00|67344.3|67324.3|67343.3|67323.3|67354.2|67338.3|67337.9|67320.2|606
1602069600000|2020-10-07 11:20:00|67338.1|67328.1|67331.5|67311.5|67343.8|67328.8|67323.1|67307.1|567
1602069900000|2020-10-07 11:25:00|67331.6|67311.6|67328.5|67308.5|67380.4|67339|67304.1|67289.6|644
1602070200000|2020-10-07 11:30:00|67328.3|67308.3|67339.9|67319.9|67351.1|67336.4|67323.4|67303.4|664
1602070500000|2020-10-07 11:35:00|67339.8|67319.8|67333.4|67313.4|67347.6|67332.7|67332.1|67312.1|610
1602070800000|2020-10-07 11:40:00|67333.8|67313.8|67341.3|67321.3|67352.9|67322.1|67322.6|67305.3|653
1602071100000|2020-10-07 11:45:00|67341.2|67321.2|67343.4|67323.4|67343.7|67323.7|67323.2|67306.7|608
1602071400000|2020-10-07 11:50:00|67343.3|67323.3|67334.4|67314.4|67347.3|67332.1|67332|67312|626
1602071700000|2020-10-07 11:55:00|67334.3|67314.3|67326.2|67306.2|67337.9|67317.9|67325|67305.4|514
1602072000000|2020-10-07 12:00:00|67326.4|67306.4|67327|67307|67334.3|67314.3|67322|67302|611
1602072300000|2020-10-07 12:05:00|67327.3|67307.3|67332.7|67312.7|67340|67320.7|67324.5|67304.5|564
1602072600000|2020-10-07 12:10:00|67332.5|67312.5|67325.1|67305.1|67333.1|67313.1|67317.4|67298|639
1602072900000|2020-10-07 12:15:00|67325|67305|67329.3|67309.3|67333.5|67313.5|67311.6|67295.3|685
1602073200000|2020-10-07 12:20:00|67329.2|67309.2|67345.4|67325.4|67347.1|67327.1|67329.1|67309.1|672
1602073500000|2020-10-07 12:25:00|67345.6|67325.6|67358|67338|67361.8|67341.8|67334.9|67314.9|647
1602073800000|2020-10-07 12:30:00|67357.2|67337.2|67351.1|67331.1|67357.7|67341.4|67346.9|67326.9|618
1602074100000|2020-10-07 12:35:00|67351|67331|67357.8|67337.8|67372|67356.1|67347.7|67327.7|697
1602074400000|2020-10-07 12:40:00|67357.4|67337.4|67324.5|67304.5|67357.7|67337.7|67323.8|67303.8|766
1602074700000|2020-10-07 12:45:00|67324.4|67304.4|67329.2|67309.2|67332.4|67316.9|67310.1|67290.1|851
1602075000000|2020-10-07 12:50:00|67329.4|67309.4|67315.8|67295.8|67332.2|67313.2|67307.8|67292.5|694
1602075300000|2020-10-07 12:55:00|67315.4|67295.4|67318.9|67308.9|67335.3|67317.9|67300.1|67285.6|844
1602075600000|2020-10-07 13:00:00|67324.3|67304.3|67337.6|67327.6|67344.9|67330.1|67312.9|67299.3|717
1602075900000|2020-10-07 13:05:00|67338.2|67328.2|67342.1|67322.1|67350.5|67335.6|67328.7|67314.2|692
1602076200000|2020-10-07 13:10:00|67342.2|67322.2|67341.4|67321.4|67346.6|67331.4|67329.9|67315.1|704
1602076500000|2020-10-07 13:15:00|67341.8|67321.8|67342|67322|67354.7|67334.7|67328.7|67310.6|874
1602076800000|2020-10-07 13:20:00|67343|67323|67340.2|67320.2|67352.7|67338.2|67336.7|67316.7|662
1602077100000|2020-10-07 13:25:00|67339.8|67319.8|67343.8|67323.8|67346.4|67332.6|67329.4|67314.8|581
1602077400000|2020-10-07 13:30:00|67344|67324|67322|67312|67345.8|67331.1|67311|67301|921
1602077700000|2020-10-07 13:35:00|67322.2|67312.2|67333.8|67323.8|67341.1|67331.1|67320|67310|833
1602078000000|2020-10-07 13:40:00|67333.4|67323.4|67320.7|67310.7|67333.4|67323.4|67312.8|67302.8|772
1602078300000|2020-10-07 13:45:00|67320.6|67310.6|67324|67314|67342.6|67327.7|67318.6|67307|734
1602078600000|2020-10-07 13:50:00|67323.7|67313.7|67318.1|67308.1|67331.6|67321.6|67312.7|67302.7|720
1602078900000|2020-10-07 13:55:00|67317.6|67307.6|67346.1|67336.1|67364.1|67349.1|67316.8|67306.8|729
1602079200000|2020-10-07 14:00:00|67346.3|67336.3|67339.9|67329.9|67356.8|67346.8|67337.6|67323.7|829
1602079500000|2020-10-07 14:05:00|67340.1|67330.1|67328.6|67318.6|67347.5|67337.5|67324.8|67312.4|811
1602079800000|2020-10-07 14:10:00|67329|67319|67346.3|67336.3|67349.8|67338|67326.7|67316.7|855
1602080100000|2020-10-07 14:15:00|67346.2|67336.2|67333.7|67313.7|67357.4|67341.4|67327.5|67313.4|793
1602080400000|2020-10-07 14:20:00|67333.8|67313.8|67307.6|67297.6|67336|67322.8|67306.9|67291.2|751
1602080700000|2020-10-07 14:25:00|67307.7|67297.7|67311|67301|67319.6|67309.6|67302.3|67292.3|664
1602081000000|2020-10-07 14:30:00|67311.2|67301.2|67309.3|67299.3|67315.5|67305.5|67303|67293|750
1602081300000|2020-10-07 14:35:00|67309.6|67299.6|67318.8|67308.8|67321.9|67311.9|67309.1|67299.1|612
1602081600000|2020-10-07 14:40:00|67316.8|67306.8|67316.8|67306.8|67328.8|67318.8|67307.1|67297.1|718
1602081900000|2020-10-07 14:45:00|67317.1|67307.1|67319.5|67309.5|67322.9|67312.9|67310.1|67300.1|678
1602082200000|2020-10-07 14:50:00|67319.6|67309.6|67310.1|67300.1|67320.4|67310.4|67304.4|67294.4|592
1602082500000|2020-10-07 14:55:00|67309.9|67299.9|67315.4|67305.4|67323.2|67313.2|67302.7|67292.7|734
1602082800000|2020-10-07 15:00:00|67315.3|67305.3|67306.8|67296.8|67318.8|67308.8|67301.8|67291.8|720
1602083100000|2020-10-07 15:05:00|67306.3|67296.3|67297.7|67287.7|67306.3|67296.3|67293.5|67283.3|658
1602083400000|2020-10-07 15:10:00|67297.5|67287.5|67296.2|67286.2|67306.7|67293.6|67292.1|67282.1|711
1602083700000|2020-10-07 15:15:00|67296.5|67286.5|67292.3|67282.3|67300.7|67290.1|67287|67277|550
1602084000000|2020-10-07 15:20:00|67292|67282|67281.9|67271.9|67294.7|67284.7|67277.7|67267.7|550
1602084300000|2020-10-07 15:25:00|67282.2|67272.2|67291.3|67281.3|67293.6|67283.6|67282|67272|639
1602084600000|2020-10-07 15:30:00|67291|67281|67290.6|67280.6|67303|67288.9|67289|67279|597
1602084900000|2020-10-07 15:35:00|67290.5|67280.5|67293.7|67283.7|67298.8|67286.3|67289.2|67278.8|604
1602085200000|2020-10-07 15:40:00|67293.9|67283.9|67299.4|67289.4|67300|67290|67291|67281|481
1602085500000|2020-10-07 15:45:00|67298.9|67288.9|67306.1|67296.1|67312.4|67298|67298.3|67285.2|530
1602085800000|2020-10-07 15:50:00|67306|67296|67316.4|67306.4|67322.1|67309.1|67305.1|67295.1|426
1602086100000|2020-10-07 15:55:00|67316.2|67306.2|67317.8|67307.8|67324.9|67314.9|67316.1|67306.1|546
1602086400000|2020-10-07 16:00:00|67317.9|67307.9|67326.3|67316.3|67328.2|67317.8|67314.9|67304.9|485
1602086700000|2020-10-07 16:05:00|67326.4|67316.4|67323.5|67313.5|67328.3|67318.3|67320|67310|411
1602087000000|2020-10-07 16:10:00|67323.3|67313.3|67322.3|67312.3|67323.6|67313.6|67319.3|67309.3|429
1602087300000|2020-10-07 16:15:00|67322.2|67312.2|67324.1|67314.1|67325.4|67315.4|67317.9|67307.9|444
1602087600000|2020-10-07 16:20:00|67324.4|67314.4|67316.8|67306.8|67325|67315|67314.9|67304.9|408
1602087900000|2020-10-07 16:25:00|67316.6|67306.6|67407.7|67387.7|67441.2|67421.2|67313.2|67298.5|875
1602088200000|2020-10-07 16:30:00|67407.5|67387.5|67345.5|67335.5|67420|67400|67345|67325.7|890
1602088500000|2020-10-07 16:35:00|67345.6|67335.6|67339.7|67329.7|67352.6|67336.6|67336.8|67321.6|614
1602088800000|2020-10-07 16:40:00|67339.8|67329.8|67402.6|67382.6|67410.6|67390.6|67337.4|67322.3|739
1602089100000|2020-10-07 16:45:00|67402.5|67382.5|67402|67382|67403|67383|67392.9|67372.9|547
1602089400000|2020-10-07 16:50:00|67401.9|67381.9|67402.5|67382.5|67404.9|67387.8|67393|67375.3|490
1602089700000|2020-10-07 16:55:00|67402.4|67382.4|67396.5|67376.5|67404.7|67389.6|67390.8|67375.4|441
1602090000000|2020-10-07 17:00:00|67396.1|67376.1|67396.2|67376.2|67409.6|67389.6|67393.6|67376.1|435
1602090300000|2020-10-07 17:05:00|67396.6|67376.6|67377.6|67357.6|67398.8|67383.8|67373.3|67356.7|517
1602090600000|2020-10-07 17:10:00|67376.5|67356.5|67373.1|67353.1|67377.9|67362.9|67361.6|67346.2|425
1602090900000|2020-10-07 17:15:00|67373|67353|67359.8|67349.8|67374|67358.8|67357.7|67344.9|387
1602091200000|2020-10-07 17:20:00|67359.7|67349.7|67364.8|67344.8|67367.8|67353.8|67354.4|67340.9|427
1602091500000|2020-10-07 17:25:00|67364.6|67344.6|67376.1|67356.1|67378.9|67363.6|67359.3|67342.8|416
1602091800000|2020-10-07 17:30:00|67375.9|67355.9|67365.1|67355.1|67382|67368.6|67364.4|67346.8|475
1602092100000|2020-10-07 17:35:00|67365.2|67355.2|67360.8|67340.8|67371.9|67355.5|67356.1|67340.1|344
1602092400000|2020-10-07 17:40:00|67360.6|67340.6|67347.5|67327.5|67362.4|67342.8|67347|67327.4|329
1602092700000|2020-10-07 17:45:00|67347.6|67327.6|67357|67337|67360.3|67344.4|67345.2|67327.6|305
1602093000000|2020-10-07 17:50:00|67357.2|67337.2|67337|67327|67357.2|67340.9|67336.3|67321.1|342
1602093300000|2020-10-07 17:55:00|67337.1|67327.1|67383.3|67327.7|67392.7|67333.3|67337.1|67314.8|398
1602093600000|2020-10-07 18:00:00|67383.5|67327.6|67356.1|67336.1|67395.3|67337.8|67353.5|67320.2|467
1602093900000|2020-10-07 18:05:00|67355.7|67335.7|67347.9|67327.9|67356.7|67338.5|67343.2|67323.2|498
1602094200000|2020-10-07 18:10:00|67347.4|67327.4|67336.8|67326.8|67349.7|67332.8|67336.4|67320.2|471
1602094500000|2020-10-07 18:15:00|67336.7|67326.7|67332.8|67312.8|67346.7|67331.5|67328.9|67311.1|458
1602094800000|2020-10-07 18:20:00|67332.9|67312.9|67338.7|67318.7|67339.4|67324.2|67323.5|67307|580
1602095100000|2020-10-07 18:25:00|67338.6|67318.6|67348.5|67328.5|67354.3|67339|67333.3|67317.2|503
1602095400000|2020-10-07 18:30:00|67348|67328|67345.9|67335.9|67353.4|67339.5|67340.4|67326.4|432
1602095700000|2020-10-07 18:35:00|67344.9|67334.9|67361.2|67351.2|67368.9|67354|67344.9|67334.7|448
1602096000000|2020-10-07 18:40:00|67361.5|67351.5|67365.4|67355.4|67374.5|67362.2|67357.3|67347.3|475
1602096300000|2020-10-07 18:45:00|67365.5|67355.5|67352.4|67332.4|67368.9|67355.6|67347.9|67330.7|477
1602096600000|2020-10-07 18:50:00|67352.5|67332.5|67347.5|67327.5|67353.7|67339|67342|67326.6|406
1602096900000|2020-10-07 18:55:00|67347.4|67327.4|67344.3|67334.3|67349.2|67335.5|67335.3|67320.2|451
1602097200000|2020-10-07 19:00:00|67344.9|67334.9|67342.1|67322.1|67351.4|67335.2|67336.4|67319.2|488
1602097500000|2020-10-07 19:05:00|67342.3|67322.3|67340.5|67320.5|67344.8|67328.7|67336.1|67318.4|507
1602097800000|2020-10-07 19:10:00|67340.3|67320.3|67329.8|67309.8|67342|67322|67326.6|67306.6|439
1602098100000|2020-10-07 19:15:00|67329.6|67309.6|67331|67321|67336.3|67321|67326|67306|395
1602098400000|2020-10-07 19:20:00|67330.8|67320.8|67335.5|67315.5|67337.3|67322|67329.5|67314.4|318
1602098700000|2020-10-07 19:25:00|67335.4|67315.4|67351.7|67331.7|67361.9|67341.9|67330.8|67315.3|471
1602099000000|2020-10-07 19:30:00|67352.1|67332.1|67351.7|67331.7|67353.5|67336.5|67343|67328.1|385
1602099300000|2020-10-07 19:35:00|67351.6|67331.6|67350|67330|67352.1|67336.3|67344.5|67329.2|269
1602099600000|2020-10-07 19:40:00|67349.8|67329.8|67356.2|67336.2|67356.8|67336.8|67346.4|67329.8|312
1602099900000|2020-10-07 19:45:00|67356.1|67336.1|67364.5|67344.5|67364.7|67344.7|67355.6|67335.6|337
1602100200000|2020-10-07 19:50:00|67364.4|67344.4|67366.3|67346.3|67367.7|67351.9|67358.8|67342.7|302
1602100500000|2020-10-07 19:55:00|67366.5|67346.5|67360.7|67340.7|67371.3|67351.3|67360|67340|397
1602100800000|2020-10-07 20:00:00|67360.6|67340.6|67357.7|67337.7|67361.2|67341.2|67353|67333|258
1602101100000|2020-10-07 20:05:00|67357.5|67337.5|67361.6|67341.6|67362|67346.1|67352.3|67336.5|192
1602101400000|2020-10-07 20:10:00|67361.7|67341.7|67362.4|67342.4|67364.2|67344.2|67361.2|67341.2|195
1602101700000|2020-10-07 20:15:00|67362.3|67342.3|67361.4|67341.4|67364.4|67347.8|67356.1|67339|148
1602102000000|2020-10-07 20:20:00|67361.3|67341.3|67363.5|67343.5|67363.7|67343.7|67359.9|67339.9|155
1602102300000|2020-10-07 20:25:00|67363.4|67343.4|67365.7|67345.7|67365.7|67345.7|67363.1|67343.1|160
1602102600000|2020-10-07 20:30:00|67365|67345|67365.4|67345.4|67365.9|67345.9|67364.2|67344.2|206
1602102900000|2020-10-07 20:35:00|67365.3|67345.3|67365.9|67345.9|67366.5|67346.5|67364.7|67344.7|182
1602103200000|2020-10-07 20:40:00|67365.6|67345.6|67364.9|67344.9|67366.3|67346.3|67363|67343|188
1602103500000|2020-10-07 20:45:00|67364.2|67344.2|67375.8|67355.8|67378.1|67358.1|67364.2|67344.2|274
1602103800000|2020-10-07 20:50:00|67375.9|67355.9|67375.6|67355.6|67382|67356.9|67371.6|67350.8|244
1602104100000|2020-10-07 20:55:00|67375.4|67355.4|67376.7|67319.1|67385.4|67360|67356.2|67299.1|309
1602104400000|2020-10-07 21:00:00|67379|67313.5|67377.9|67314.7|67387.8|67314.7|67376.5|67301.8|123
1602104700000|2020-10-07 21:05:00|67375.7|67309.5|67377.8|67314.4|67401.4|67320.2|67368.1|67300|290
1602105000000|2020-10-07 21:10:00|67385.8|67310.9|67384|67307.5|67389.9|67321.5|67367.5|67305.1|285
1602105300000|2020-10-07 21:15:00|67382.5|67307.3|67376.8|67315.7|67389|67321.1|67367.2|67301.3|318
1602105600000|2020-10-07 21:20:00|67368.6|67319.2|67378.4|67311.9|67390.6|67320.5|67367.1|67302.8|310
1602105900000|2020-10-07 21:25:00|67376.5|67313.1|67391.1|67304.9|67396.6|67322.9|67367|67295.5|167
1602106200000|2020-10-07 21:30:00|67384.1|67309.2|67371.8|67319|67384.1|67322|67368.6|67300.5|355
1602106500000|2020-10-07 21:35:00|67372.7|67317.4|67382|67320|67390.7|67332.6|67367.7|67302.9|369
1602106800000|2020-10-07 21:40:00|67377.3|67318.6|67381.6|67310.1|67395.3|67324|67367.2|67309.6|196
1602107100000|2020-10-07 21:45:00|67377.8|67308.3|67376.2|67313.3|67383|67321.2|67373.6|67303.7|236
1602107400000|2020-10-07 21:50:00|67376.4|67314.8|67381.2|67311.5|67383.1|67319.4|67374.1|67305.7|187
1602107700000|2020-10-07 21:55:00|67381.5|67312|67373.7|67353.7|67400.8|67355.4|67360.6|67308.9|251
1602108000000|2020-10-07 22:00:00|67374.7|67354.7|67373.6|67343|67382.1|67355|67367.2|67340.5|367
1602108300000|2020-10-07 22:05:00|67370|67350|67370.7|67350.7|67386.2|67356.6|67368.8|67344.2|216
1602108600000|2020-10-07 22:10:00|67370.9|67350.9|67370.1|67350.1|67378.5|67353|67369|67344.2|174
1602108900000|2020-10-07 22:15:00|67368.5|67348.5|67360.4|67322.2|67379.3|67352.5|67356.4|67318.9|198
1602109200000|2020-10-07 22:20:00|67360.5|67322.8|67352.3|67332.3|67367.5|67335|67351.3|67320.3|145
1602109500000|2020-10-07 22:25:00|67351.9|67331.9|67352.4|67332.4|67356.2|67334.3|67350.4|67324.4|84
1602109800000|2020-10-07 22:30:00|67351.2|67331.2|67351.3|67331.3|67361.7|67332.4|67349.8|67321.4|66
1602110100000|2020-10-07 22:35:00|67351.4|67331.4|67351.1|67331.1|67363.1|67332.9|67349.7|67318.6|76
1602110400000|2020-10-07 22:40:00|67351.5|67331.5|67346.5|67326.5|67361|67332.2|67344.4|67321.3|127
1602110700000|2020-10-07 22:45:00|67344.8|67324.8|67347.2|67327.2|67356.8|67332|67342.9|67314.7|158
1602111000000|2020-10-07 22:50:00|67347|67327|67347.6|67327.6|67350.9|67330.9|67344.4|67324.4|128
1602111300000|2020-10-07 22:55:00|67347.7|67327.7|67352.5|67321.8|67361.4|67329.5|67343.8|67321.8|152
1602111600000|2020-10-07 23:00:00|67351.4|67321.4|67345.9|67325.9|67360|67333.9|67343.8|67321.4|161
1602111900000|2020-10-07 23:05:00|67346.5|67326.5|67352.8|67321.7|67360.2|67332|67346|67316.5|186
1602112200000|2020-10-07 23:10:00|67346.4|67326.4|67349.3|67329.3|67362.5|67330.7|67344.4|67313.5|133
1602112500000|2020-10-07 23:15:00|67349.1|67329.1|67347.8|67327.8|67360.4|67330.5|67345.2|67315.3|118
1602112800000|2020-10-07 23:20:00|67347.7|67327.7|67348.7|67328.7|67358.9|67332.6|67345.5|67315.2|193
1602113100000|2020-10-07 23:25:00|67349.1|67329.1|67352.4|67321.7|67363.3|67330.3|67344.5|67316.6|186
1602113400000|2020-10-07 23:30:00|67352.3|67322.2|67347.1|67327.1|67356.2|67329.9|67343.8|67319.4|152
1602113700000|2020-10-07 23:35:00|67346.9|67326.9|67346.5|67326.5|67357.8|67332.1|67336.3|67316.3|365
1602114000000|2020-10-07 23:40:00|67346.3|67326.3|67351.8|67331.8|67355.3|67335.3|67345.7|67325.7|226
1602114300000|2020-10-07 23:45:00|67351.6|67331.6|67343.7|67323.7|67353.4|67333.4|67342.7|67322.7|265
1602114600000|2020-10-07 23:50:00|67343.4|67323.4|67344.1|67324.1|67354.7|67334.7|67343.1|67323.1|281
1602114900000|2020-10-07 23:55:00|67344.3|67324.3|67346.8|67326.8|67349.2|67329.2|67336.5|67316.5|323
1602115200000|2020-10-08 00:00:00|67346.4|67326.4|67346.9|67326.9|67347.4|67327.4|67341.6|67321.6|429
1602115500000|2020-10-08 00:05:00|67347|67327|67348.9|67328.9|67352.1|67332.1|67343.5|67323.5|412
1602115800000|2020-10-08 00:10:00|67349.5|67329.5|67351.6|67331.6|67352.3|67332.3|67342.3|67322.3|423
1602116100000|2020-10-08 00:15:00|67351.8|67331.8|67347.8|67327.8|67353.6|67333.6|67327.9|67297.1|442
1602116400000|2020-10-08 00:20:00|67348|67328|67322.9|67302.9|67348|67328|67317.9|67291.2|591
1602116700000|2020-10-08 00:25:00|67323.2|67303.2|67323.2|67303.2|67327.8|67307.8|67318.3|67298.3|740
1602117000000|2020-10-08 00:30:00|67323.8|67303.8|67326.4|67306.4|67336.9|67316.9|67321.4|67301.4|532
1602117300000|2020-10-08 00:35:00|67326.5|67306.5|67351.1|67331.1|67354.3|67334.3|67326.3|67306.3|294
1602117600000|2020-10-08 00:40:00|67352.8|67332.8|67345.9|67325.9|67352.8|67332.8|67335.3|67313.2|365
1602117900000|2020-10-08 00:45:00|67346.2|67326.2|67344.9|67324.9|67347.7|67327.7|67339.3|67319.3|241
1602118200000|2020-10-08 00:50:00|67344.8|67324.8|67362.1|67342.1|67367.7|67347.7|67342.3|67322.3|340
1602118500000|2020-10-08 00:55:00|67362.2|67342.2|67374.2|67354.2|67375.1|67355.1|67362.2|67342.2|399
1602118800000|2020-10-08 01:00:00|67374.1|67354.1|67377.9|67367.9|67389.8|67374|67369.9|67351|547
1602119100000|2020-10-08 01:05:00|67377.6|67367.6|67383.8|67363.8|67385.2|67368.8|67365.4|67345.4|467
1602119400000|2020-10-08 01:10:00|67382.6|67362.6|67431.6|67411.6|67434.4|67414.4|67382.2|67362.2|522
1602119700000|2020-10-08 01:15:00|67431.3|67411.3|67439.3|67419.3|67441.2|67421.2|67416|67396|559
1602120000000|2020-10-08 01:20:00|67437.1|67417.1|67448|67428|67450|67430|67427.3|67412.1|465
1602120300000|2020-10-08 01:25:00|67448.1|67428.1|67460.2|67440.2|67472.4|67457.6|67448.1|67428.1|611
1602120600000|2020-10-08 01:30:00|67452.8|67442.8|67481.9|67461.9|67489.8|67475.3|67452.8|67436.9|705
1602120900000|2020-10-08 01:35:00|67481.8|67461.8|67456.2|67446.2|67481.8|67466.9|67443.7|67429.2|673
1602121200000|2020-10-08 01:40:00|67455.5|67445.5|67458.1|67438.1|67468.4|67453.6|67443.4|67426.8|654
1602121500000|2020-10-08 01:45:00|67457.9|67437.9|67441.4|67431.4|67458.8|67444.3|67416|67401.1|746
1602121800000|2020-10-08 01:50:00|67440.9|67430.9|67446.2|67436.2|67452.7|67437.5|67429.9|67416.6|619
1602122100000|2020-10-08 01:55:00|67445.5|67435.5|67421.7|67411.7|67447.1|67437.1|67408.5|67393.6|876
1602122400000|2020-10-08 02:00:00|67421.4|67411.4|67425.9|67415.9|67434.4|67424.4|67416.9|67402.3|731
1602122700000|2020-10-08 02:05:00|67426|67416|67425.5|67415.5|67432|67421|67413.9|67403.9|715
1602123000000|2020-10-08 02:10:00|67425.6|67415.6|67428.4|67418.4|67429.8|67419.8|67421.2|67411.2|529
1602123300000|2020-10-08 02:15:00|67428.2|67418.2|67435.5|67425.5|67435.8|67425.8|67427.3|67417.3|480
1602123600000|2020-10-08 02:20:00|67435.6|67425.6|67432.8|67422.8|67439.6|67429.6|67426|67416|520
1602123900000|2020-10-08 02:25:00|67432.9|67422.9|67447.1|67437.1|67447.3|67437.3|67428.5|67418.5|612
1602124200000|2020-10-08 02:30:00|67447.3|67437.3|67433.6|67423.6|67449|67439|67430.2|67420.2|473
1602124500000|2020-10-08 02:35:00|67433.7|67423.7|67438.7|67428.7|67451.3|67441.3|67433.7|67423.7|533
1602124800000|2020-10-08 02:40:00|67438.6|67428.6|67435.8|67425.8|67443|67433|67435.6|67425.6|589
1602125100000|2020-10-08 02:45:00|67435.9|67425.9|67437.3|67427.3|67438.4|67428.4|67423.1|67413.1|721
1602125400000|2020-10-08 02:50:00|67437.4|67427.4|67421.1|67411.1|67449|67439|67421.1|67411.1|771
1602125700000|2020-10-08 02:55:00|67420.6|67410.6|67402.7|67392.7|67422.8|67412.8|67400.9|67390.9|698
1602126000000|2020-10-08 03:00:00|67402.6|67392.6|67384.5|67374.5|67404.9|67394.9|67375.5|67365.5|628
1602126300000|2020-10-08 03:05:00|67384.6|67374.6|67394.1|67384.1|67398.3|67388.3|67383.4|67373.4|463
1602126600000|2020-10-08 03:10:00|67394.5|67384.5|67400.8|67390.8|67401.4|67391.4|67392.7|67382.7|410
1602126900000|2020-10-08 03:15:00|67401.2|67391.2|67397|67387|67406|67396|67394.2|67384.2|438
1602127200000|2020-10-08 03:20:00|67397.1|67387.1|67401.5|67391.5|67406.4|67396.4|67392.7|67382.7|438
1602127500000|2020-10-08 03:25:00|67401.4|67391.4|67406.8|67396.8|67407.2|67397.2|67400.6|67390.6|276
1602127800000|2020-10-08 03:30:00|67407.3|67397.3|67410.7|67400.7|67412.8|67402.8|67404.3|67394.3|459
1602128100000|2020-10-08 03:35:00|67410.8|67400.8|67411.8|67401.8|67412.2|67402.2|67402.7|67392.7|403
1602128400000|2020-10-08 03:40:00|67412|67402|67401.9|67391.9|67414|67404|67401.2|67391.2|331
1602128700000|2020-10-08 03:45:00|67402.1|67392.1|67384.5|67374.5|67402.9|67392.9|67384.3|67374.3|359
1602129000000|2020-10-08 03:50:00|67384.4|67374.4|67390.7|67380.7|67397.2|67387.2|67381.8|67371.8|408
1602129300000|2020-10-08 03:55:00|67390.6|67380.6|67372.3|67362.3|67395.8|67385.8|67372.1|67362.1|473
1602129600000|2020-10-08 04:00:00|67372.1|67362.1|67391.4|67381.4|67392.8|67382.8|67371.1|67361.1|515
1602129900000|2020-10-08 04:05:00|67391.2|67381.2|67401.4|67391.4|67403.8|67393.8|67390.8|67380.8|448
1602130200000|2020-10-08 04:10:00|67401.5|67391.5|67401.9|67391.9|67404.6|67394.6|67396.1|67386.1|348
1602130500000|2020-10-08 04:15:00|67402|67392|67403.8|67393.8|67411.4|67397.9|67400.5|67390.5|341
1602130800000|2020-10-08 04:20:00|67403.6|67393.6|67397.5|67387.5|67404.5|67394.5|67392.8|67382.8|282
1602131100000|2020-10-08 04:25:00|67397.6|67387.6|67398.6|67388.6|67401.2|67391.2|67396.6|67386.6|325
1602131400000|2020-10-08 04:30:00|67398.8|67388.8|67400.1|67390.1|67401.5|67391.5|67398.3|67388.3|392
1602131700000|2020-10-08 04:35:00|67400|67390|67398.4|67388.4|67400.4|67390.4|67394.8|67384.8|337
1602132000000|2020-10-08 04:40:00|67398.3|67388.3|67397.7|67387.7|67401.2|67391.2|67394.7|67384.7|255
1602132300000|2020-10-08 04:45:00|67397.8|67387.8|67389.2|67379.2|67399.9|67389.9|67388.9|67378.9|284
1602132600000|2020-10-08 04:50:00|67389.4|67379.4|67393.3|67383.3|67396|67386|67387.8|67377.8|387
1602132900000|2020-10-08 04:55:00|67393.5|67383.5|67381|67371|67393.6|67383.6|67373.3|67363.3|366
1602133200000|2020-10-08 05:00:00|67380.9|67370.9|67379.2|67369.2|67381.6|67371.6|67370.5|67360.5|391
1602133500000|2020-10-08 05:05:00|67379|67369|67382.5|67372.5|67385|67375|67377.3|67367.3|306
1602133800000|2020-10-08 05:10:00|67382.3|67372.3|67380|67370|67382.6|67372.6|67378.6|67368.6|245
1602134100000|2020-10-08 05:15:00|67379.9|67369.9|67370.9|67360.9|67387.1|67377.1|67370.4|67360.4|393
1602134400000|2020-10-08 05:20:00|67370.7|67360.7|67364.2|67354.2|67370.9|67360.9|67364|67354|380
1602134700000|2020-10-08 05:25:00|67364.3|67354.3|67368.2|67358.2|67373.6|67363.6|67364.3|67354.3|350
1602135000000|2020-10-08 05:30:00|67368.8|67358.8|67364.8|67354.8|67368.9|67358.9|67363.9|67353.9|288
1602135300000|2020-10-08 05:35:00|67364.9|67354.9|67345.3|67335.3|67364.9|67354.9|67340.4|67330.4|473
1602135600000|2020-10-08 05:40:00|67345.2|67335.2|67342|67332|67348|67338|67340.8|67330.8|274
1602135900000|2020-10-08 05:45:00|67341.9|67331.9|67331.8|67321.8|67341.9|67331.9|67327.4|67317.4|447
1602136200000|2020-10-08 05:50:00|67331.6|67321.6|67327.7|67317.7|67337.4|67327.4|67319.9|67309.9|510
1602136500000|2020-10-08 05:55:00|67327.8|67317.8|67343.1|67333.1|67350.7|67337.5|67327.8|67317.8|417
1602136800000|2020-10-08 06:00:00|67343.4|67333.4|67337.3|67327.3|67347.6|67337.6|67316.1|67306.1|625
1602137100000|2020-10-08 06:05:00|67337.1|67327.1|67351.5|67341.5|67351.5|67341.5|67333.3|67318.7|701
1602137400000|2020-10-08 06:10:00|67351.6|67341.6|67350.1|67340.1|67353.9|67343.9|67340.8|67329.3|563
1602137700000|2020-10-08 06:15:00|67350.2|67340.2|67353.9|67343.9|67358.1|67348.1|67345.8|67335.8|601
1602138000000|2020-10-08 06:20:00|67354|67344|67349.7|67339.7|67354|67344|67346.9|67336.9|435
1602138300000|2020-10-08 06:25:00|67349.4|67339.4|67330.4|67320.4|67349.4|67339.4|67327.6|67314.1|441
1602138600000|2020-10-08 06:30:00|67330.3|67320.3|67293.6|67283.6|67330.3|67320.3|67291.9|67280.6|678
1602138900000|2020-10-08 06:35:00|67293.5|67283.5|67294|67284|67309.1|67299.1|67289.9|67275.7|705
1602139200000|2020-10-08 06:40:00|67293.9|67283.9|67280.8|67270.8|67304.1|67289.9|67280.2|67270.2|603
1602139500000|2020-10-08 06:45:00|67280.9|67270.9|67264.2|67254.2|67295.6|67282.1|67260.1|67243.5|707
1602139800000|2020-10-08 06:50:00|67264.3|67254.3|67272.1|67262.1|67277.3|67267.3|67255.7|67245.7|642
1602140100000|2020-10-08 06:55:00|67271.7|67261.7|67268.2|67258.2|67279.9|67269.9|67265.9|67252.8|652
1602140400000|2020-10-08 07:00:00|67267.5|67257.5|67319.3|67309.3|67336.3|67321.1|67266.1|67256.1|926
1602140700000|2020-10-08 07:05:00|67319.2|67309.2|67319.2|67299.2|67335.8|67324.9|67309.6|67294|845
1602141000000|2020-10-08 07:10:00|67319.1|67299.1|67322.9|67302.9|67336|67316.1|67307.7|67293.5|748
1602141300000|2020-10-08 07:15:00|67323.3|67303.3|67323.1|67313.1|67328.6|67318.6|67308.2|67295.3|717
1602141600000|2020-10-08 07:20:00|67322.8|67312.8|67306.1|67286.1|67329.1|67314.6|67304.2|67285|839
1602141900000|2020-10-08 07:25:00|67306|67286|67305.9|67285.9|67311.3|67293.4|67294.1|67276.1|805
1602142200000|2020-10-08 07:30:00|67306.1|67286.1|67278.3|67258.3|67308.6|67296.5|67259.9|67244.1|766
1602142500000|2020-10-08 07:35:00|67273.5|67263.5|67293.3|67273.3|67293.3|67276.7|67269.5|67255.4|721
1602142800000|2020-10-08 07:40:00|67293.2|67273.2|67303.8|67293.8|67304.6|67294.6|67278|67263.2|706
1602143100000|2020-10-08 07:45:00|67303.7|67293.7|67322.3|67312.3|67328.3|67313|67303.5|67290.1|737
1602143400000|2020-10-08 07:50:00|67322.6|67312.6|67326.8|67306.8|67336.4|67319.2|67319.7|67304.5|626
1602143700000|2020-10-08 07:55:00|67326.7|67306.7|67325.5|67305.5|67330.9|67318.2|67307.3|67292.4|636
1602144000000|2020-10-08 08:00:00|67326.4|67306.4|67348.9|67328.9|67350.2|67336.6|67317.8|67303.4|746
1602144300000|2020-10-08 08:05:00|67344.2|67334.2|67335.2|67325.2|67350.2|67340.2|67328.9|67313.9|612
1602144600000|2020-10-08 08:10:00|67334.5|67324.5|67336.5|67326.5|67347.3|67333|67334.3|67319.2|633
1602144900000|2020-10-08 08:15:00|67336.4|67326.4|67352.8|67342.8|67353|67343|67336.4|67324.6|625
1602145200000|2020-10-08 08:20:00|67353|67343|67340.4|67330.4|67356.7|67343.1|67336.3|67326.3|616
1602145500000|2020-10-08 08:25:00|67340.3|67330.3|67356.6|67346.6|67365.9|67351.6|67337.6|67323.7|678
1602145800000|2020-10-08 08:30:00|67356.8|67346.8|67346.7|67336.7|67360.5|67350.5|67341.6|67329.5|540
1602146100000|2020-10-08 08:35:00|67346.1|67336.1|67341|67331|67356.8|67346.8|67340.9|67330.9|530
1602146400000|2020-10-08 08:40:00|67342|67332|67342.5|67332.5|67351.3|67341.3|67334.8|67324.8|490
1602146700000|2020-10-08 08:45:00|67342.4|67332.4|67354.6|67344.6|67363.2|67353.2|67342.4|67332.4|498
1602147000000|2020-10-08 08:50:00|67354.7|67344.7|67351.2|67341.2|67354.7|67344.7|67347.9|67337.9|405
1602147300000|2020-10-08 08:55:00|67351.6|67341.6|67341.1|67331.1|67352.7|67342.7|67339.9|67329.9|424
1602147600000|2020-10-08 09:00:00|67340.9|67330.9|67342.1|67332.1|67347.9|67337.4|67339.5|67327.4|444
1602147900000|2020-10-08 09:05:00|67342|67332|67333.8|67323.8|67342.2|67332.2|67331.9|67321.9|421
1602148200000|2020-10-08 09:10:00|67334|67324|67330.9|67320.9|67335.8|67325.8|67322.8|67312.8|440
1602148500000|2020-10-08 09:15:00|67331.1|67321.1|67330.6|67320.6|67344.8|67330.6|67327.7|67317.7|428
1602148800000|2020-10-08 09:20:00|67330.5|67320.5|67326.9|67316.9|67331.9|67320.6|67320.3|67305.5|429
1602149100000|2020-10-08 09:25:00|67326.7|67316.7|67326.6|67316.6|67331.8|67319.6|67321.3|67309.1|443
1602149400000|2020-10-08 09:30:00|67326.7|67316.7|67337.8|67327.8|67349|67333.2|67326.7|67316.7|593
1602149700000|2020-10-08 09:35:00|67337.9|67327.9|67334.8|67324.8|67341.6|67329.4|67332.8|67320.7|496
1602150000000|2020-10-08 09:40:00|67334.7|67324.7|67339.1|67329.1|67344.1|67334.1|67332.7|67322.7|566
1602150300000|2020-10-08 09:45:00|67339.2|67329.2|67346.3|67336.3|67348.7|67338.7|67335.3|67325.3|432
1602150600000|2020-10-08 09:50:00|67346.1|67336.1|67345.6|67335.6|67351.3|67341.3|67344.6|67334.6|470
1602150900000|2020-10-08 09:55:00|67345.7|67335.7|67341.4|67331.4|67348.9|67335.7|67336.4|67322.3|455
1602151200000|2020-10-08 10:00:00|67341.6|67331.6|67338.2|67328.2|67348.5|67338.5|67337.2|67322.1|521
1602151500000|2020-10-08 10:05:00|67338|67328|67339.1|67319.1|67343.2|67328|67336.1|67318|459
1602151800000|2020-10-08 10:10:00|67339.8|67319.8|67339.7|67319.7|67340.1|67324|67333.5|67318.1|292
1602152100000|2020-10-08 10:15:00|67339.9|67319.9|67338.5|67328.5|67342.4|67328.8|67335.3|67319.8|425
1602152400000|2020-10-08 10:20:00|67338.4|67328.4|67346.9|67336.9|67347.4|67337.4|67337.1|67327.1|317
1602152700000|2020-10-08 10:25:00|67346.8|67336.8|67349.1|67339.1|67352.5|67341.7|67346.6|67332|220
1602153000000|2020-10-08 10:30:00|67349|67339|67336.4|67326.4|67350|67340|67335.6|67325.6|301
1602153300000|2020-10-08 10:35:00|67336.5|67326.5|67338.3|67328.3|67342.6|67329.3|67336.3|67320.8|397
1602153600000|2020-10-08 10:40:00|67338.1|67328.1|67335.3|67325.3|67338.7|67328.7|67333.7|67323.7|362
1602153900000|2020-10-08 10:45:00|67335.6|67325.6|67337.4|67327.4|67339.4|67329.4|67330.1|67320.1|443
1602154200000|2020-10-08 10:50:00|67337.3|67327.3|67344.8|67334.8|67345.6|67335.6|67336.2|67321.9|319
1602154500000|2020-10-08 10:55:00|67344.9|67334.9|67347.7|67337.7|67354.5|67339.2|67342.6|67331.9|384
1602154800000|2020-10-08 11:00:00|67347.8|67337.8|67351.5|67341.5|67355|67342.5|67342.2|67327.3|522
1602155100000|2020-10-08 11:05:00|67351.7|67341.7|67359.4|67349.4|67364.6|67349.8|67349.2|67339.2|472
1602155400000|2020-10-08 11:10:00|67359.2|67349.2|67362.9|67352.9|67370.6|67355.7|67358.2|67348.2|348
1602155700000|2020-10-08 11:15:00|67362.8|67352.8|67360.5|67350.5|67372.5|67357.7|67360|67350|419
1602156000000|2020-10-08 11:20:00|67360.6|67350.6|67359.5|67349.5|67367.8|67357.8|67358.6|67348.6|378
1602156300000|2020-10-08 11:25:00|67359.6|67349.6|67360.3|67350.3|67365.3|67352.5|67359.4|67344.2|345
1602156600000|2020-10-08 11:30:00|67360.9|67350.9|67361.2|67351.2|67367.9|67355.5|67356.2|67340.3|614
1602156900000|2020-10-08 11:35:00|67360.9|67350.9|67364.9|67344.9|67365.2|67352.4|67355.5|67341.8|626
1602157200000|2020-10-08 11:40:00|67365.1|67345.1|67360.8|67340.8|67373.3|67359.5|67355.2|67340.7|483
1602157500000|2020-10-08 11:45:00|67361.4|67341.4|67350|67340|67361.5|67347|67349.3|67336.8|370
1602157800000|2020-10-08 11:50:00|67350.5|67340.5|67349.8|67339.8|67351.1|67341.1|67347.8|67337.8|350
1602158100000|2020-10-08 11:55:00|67349.9|67339.9|67363|67353|67368.4|67356.4|67349.7|67339.7|489
1602158400000|2020-10-08 12:00:00|67361.8|67351.8|67380.1|67360.1|67388.6|67374.8|67356.3|67341.4|621
1602158700000|2020-10-08 12:05:00|67380|67360|67395.6|67385.6|67398.4|67388.4|67365.3|67350.3|639
1602159000000|2020-10-08 12:10:00|67396.4|67386.4|67382.4|67372.4|67403.5|67389.1|67381|67367.7|614
1602159300000|2020-10-08 12:15:00|67382.6|67372.6|67377|67367|67383.3|67373.3|67375.4|67361.6|459
1602159600000|2020-10-08 12:20:00|67376.8|67366.8|67376.2|67366.2|67384.1|67371.3|67374.9|67361.6|553
1602159900000|2020-10-08 12:25:00|67376|67366|67387.8|67367.8|67389.2|67369.9|67374.6|67361.8|494
1602160200000|2020-10-08 12:30:00|67386.6|67366.6|67458.1|67438.1|67480|67462.4|67380.3|67365.2|858
1602160500000|2020-10-08 12:35:00|67459.6|67439.6|67423.2|67413.2|67459.6|67440.9|67420.5|67405.1|797
1602160800000|2020-10-08 12:40:00|67423.1|67413.1|67412.3|67402.3|67429.6|67415.8|67408|67395.8|636
1602161100000|2020-10-08 12:45:00|67411.8|67401.8|67406.1|67396.1|67418.2|67403.5|67404.4|67393.4|618
1602161400000|2020-10-08 12:50:00|67406.8|67396.8|67423.1|67413.1|67429|67413.6|67404.5|67389.8|685
1602161700000|2020-10-08 12:55:00|67422.8|67412.8|67427.3|67417.3|67431.2|67420.4|67416.5|67402.5|629
1602162000000|2020-10-08 13:00:00|67427.7|67417.7|67460.3|67450.3|67465.8|67452.1|67426.4|67416.4|731
1602162300000|2020-10-08 13:05:00|67460|67450|67465.1|67455.1|67480.9|67470.9|67457.4|67447.4|813
1602162600000|2020-10-08 13:10:00|67464.5|67454.5|67454.1|67444.1|67472.4|67459.2|67451.7|67435.8|815
1602162900000|2020-10-08 13:15:00|67454.2|67444.2|67445.7|67425.7|67459.9|67449|67438.9|67424.9|695
1602163200000|2020-10-08 13:20:00|67445.8|67425.8|67439.9|67429.9|67449.4|67435.9|67437.7|67425.7|608
1602163500000|2020-10-08 13:25:00|67440.3|67430.3|67431.9|67421.9|67441.2|67431.2|67427.6|67417.6|565
1602163800000|2020-10-08 13:30:00|67431.6|67421.6|67436.4|67426.4|67447.7|67431.1|67423.7|67411.7|737
1602164100000|2020-10-08 13:35:00|67437|67427|67411.2|67401.2|67438.4|67428.4|67409.8|67399.8|703
1602164400000|2020-10-08 13:40:00|67411.4|67401.4|67421.2|67411.2|67427.7|67417.7|67405|67395|721
1602164700000|2020-10-08 13:45:00|67421.5|67411.5|67429.1|67419.1|67431|67421|67415.4|67405.4|662
1602165000000|2020-10-08 13:50:00|67429|67419|67412.6|67402.6|67431.6|67421.6|67407.1|67397.1|602
1602165300000|2020-10-08 13:55:00|67412.9|67402.9|67421.5|67411.5|67424.1|67414.1|67404.1|67394.1|703
1602165600000|2020-10-08 14:00:00|67421.2|67411.2|67428.5|67418.5|67436.7|67426.7|67416|67406|819
1602165900000|2020-10-08 14:05:00|67428.6|67418.6|67428.1|67418.1|67436.1|67426.1|67425.6|67415.6|777
1602166200000|2020-10-08 14:10:00|67428.6|67418.6|67416.9|67406.9|67428.9|67418.9|67412.1|67402.1|686
1602166500000|2020-10-08 14:15:00|67417|67407|67412.2|67402.2|67425.2|67415.2|67409.4|67399.4|678
1602166800000|2020-10-08 14:20:00|67412.1|67402.1|67403.8|67393.8|67412.3|67402.3|67397.2|67387.2|750
1602167100000|2020-10-08 14:25:00|67403.6|67393.6|67422.8|67412.8|67423.3|67413.3|67403.4|67393.4|655
1602167400000|2020-10-08 14:30:00|67422.6|67412.6|67409.4|67399.4|67423.5|67413.5|67409.2|67399.2|671
1602167700000|2020-10-08 14:35:00|67409.5|67399.5|67410.8|67400.8|67416.5|67406.5|67404.7|67394.7|565
1602168000000|2020-10-08 14:40:00|67410.7|67400.7|67423|67413|67429.7|67419.7|67407.5|67397.5|604
1602168300000|2020-10-08 14:45:00|67422.9|67412.9|67421.9|67411.9|67427|67417|67418.9|67408.9|508
1602168600000|2020-10-08 14:50:00|67421.7|67411.7|67419.8|67409.8|67422.3|67412.3|67417|67407|617
1602168900000|2020-10-08 14:55:00|67419.6|67409.6|67413.8|67403.8|67421.1|67411.1|67411|67401|589
1602169200000|2020-10-08 15:00:00|67414.2|67404.2|67413.3|67403.3|67416|67406|67411.3|67401.3|549
1602169500000|2020-10-08 15:05:00|67412.9|67402.9|67396.9|67386.9|67412.9|67402.9|67396|67386|519
1602169800000|2020-10-08 15:10:00|67396.8|67386.8|67411.3|67401.3|67416.1|67406.1|67395.9|67385.9|462
1602170100000|2020-10-08 15:15:00|67412.8|67402.8|67420.2|67410.2|67420.9|67410.9|67410|67400|481
1602170400000|2020-10-08 15:20:00|67420.3|67410.3|67416.6|67406.6|67430.9|67420.9|67416.4|67406.4|539
1602170700000|2020-10-08 15:25:00|67416.8|67406.8|67416.3|67406.3|67424.3|67414.3|67415.7|67405.7|537
1602171000000|2020-10-08 15:30:00|67416.4|67406.4|67428.9|67418.9|67433.2|67423.2|67416.1|67406.1|598
1602171300000|2020-10-08 15:35:00|67429|67419|67416.1|67406.1|67429.1|67419.1|67415.8|67405.8|494
1602171600000|2020-10-08 15:40:00|67416.2|67406.2|67411.4|67401.4|67416.2|67406.2|67409.5|67399.5|349
1602171900000|2020-10-08 15:45:00|67411.2|67401.2|67408.2|67398.2|67414.8|67404.8|67406.5|67396.5|453
1602172200000|2020-10-08 15:50:00|67408.3|67398.3|67414.1|67404.1|67414.5|67404.5|67408.3|67398.3|472
1602172500000|2020-10-08 15:55:00|67413.8|67403.8|67409.5|67399.5|67414.4|67404.4|67408|67398|521
1602172800000|2020-10-08 16:00:00|67409.1|67399.1|67399.5|67389.5|67409.8|67399.8|67399.3|67389.3|426
1602173100000|2020-10-08 16:05:00|67399.6|67389.6|67408.3|67398.3|67410.1|67400.1|67398.7|67388.7|490
1602173400000|2020-10-08 16:10:00|67408.2|67398.2|67401.4|67391.4|67409.2|67399.2|67401.2|67391.2|367
1602173700000|2020-10-08 16:15:00|67401.5|67391.5|67402.1|67392.1|67406.8|67396.8|67399.8|67389.8|349
1602174000000|2020-10-08 16:20:00|67401.8|67391.8|67401.5|67391.5|67405.8|67395.8|67397.5|67387.5|340
1602174300000|2020-10-08 16:25:00|67401.4|67391.4|67397.6|67387.6|67404.3|67394.3|67395.4|67385.4|306
1602174600000|2020-10-08 16:30:00|67397.5|67387.5|67387.7|67377.7|67398|67388|67386.7|67376.7|273
1602174900000|2020-10-08 16:35:00|67387.5|67377.5|67385.2|67375.2|67392.7|67382.7|67384.4|67374.4|340
1602175200000|2020-10-08 16:40:00|67385.1|67375.1|67385.2|67375.2|67392.4|67382.4|67382.2|67372.2|377
1602175500000|2020-10-08 16:45:00|67385.1|67375.1|67376.1|67366.1|67388.2|67378.2|67374.4|67364.4|398
1602175800000|2020-10-08 16:50:00|67376.2|67366.2|67380.9|67370.9|67383.9|67373.9|67373.6|67363.6|316
1602176100000|2020-10-08 16:55:00|67381.1|67371.1|67385.5|67375.5|67388.8|67378.8|67380.6|67370.6|369
1602176400000|2020-10-08 17:00:00|67385.7|67375.7|67386.7|67376.7|67390.5|67380.5|67384.9|67374.9|363
1602176700000|2020-10-08 17:05:00|67386.6|67376.6|67396.7|67386.7|67397.8|67387.8|67386.3|67376.3|323
1602177000000|2020-10-08 17:10:00|67397.1|67387.1|67380.6|67370.6|67399.7|67389.7|67378.4|67368.4|408
1602177300000|2020-10-08 17:15:00|67380.5|67370.5|67386.4|67376.4|67388.6|67378.6|67375.9|67365.9|377
1602177600000|2020-10-08 17:20:00|67386.3|67376.3|67386.1|67376.1|67388.2|67378.2|67383.2|67373.2|305
1602177900000|2020-10-08 17:25:00|67386.2|67376.2|67384|67374|67386.4|67376.4|67382|67372|321
1602178200000|2020-10-08 17:30:00|67383.9|67373.9|67385.6|67375.6|67386.2|67376.2|67381.4|67371.4|279
1602178500000|2020-10-08 17:35:00|67385.5|67375.5|67381|67371|67386|67376|67380.7|67370.7|321
1602178800000|2020-10-08 17:40:00|67381.4|67371.4|67371.6|67361.6|67383|67373|67371|67361|313
1602179100000|2020-10-08 17:45:00|67371.7|67361.7|67369.4|67359.4|67378.9|67364.2|67369.1|67356.6|314
1602179400000|2020-10-08 17:50:00|67369.5|67359.5|67366.4|67356.4|67374.8|67361|67363.7|67353.7|286
1602179700000|2020-10-08 17:55:00|67366.3|67356.3|67370|67360|67370.3|67360.3|67365.2|67355.2|349
1602180000000|2020-10-08 18:00:00|67369.7|67359.7|67372.7|67362.7|67375|67365|67367.4|67357.4|326
1602180300000|2020-10-08 18:05:00|67372.6|67362.6|67374.2|67364.2|67374.7|67364.7|67370.4|67360.4|258
1602180600000|2020-10-08 18:10:00|67374.1|67364.1|67377.3|67367.3|67378.3|67368.3|67374|67364|218
1602180900000|2020-10-08 18:15:00|67377.4|67367.4|67377.8|67367.8|67378.4|67368.4|67374.7|67364.7|216
1602181200000|2020-10-08 18:20:00|67377.7|67367.7|67377.5|67367.5|67378.4|67368.4|67376.5|67366.5|180
1602181500000|2020-10-08 18:25:00|67377.4|67367.4|67380.1|67370.1|67384|67374|67377|67367|274
1602181800000|2020-10-08 18:30:00|67380.2|67370.2|67381.1|67371.1|67382.8|67372.8|67379.5|67369.5|299
1602182100000|2020-10-08 18:35:00|67381|67371|67384.5|67374.5|67384.9|67374.9|67380.7|67370.7|245
1602182400000|2020-10-08 18:40:00|67384.6|67374.6|67383.7|67373.7|67384.8|67374.8|67383.2|67373.2|175
1602182700000|2020-10-08 18:45:00|67383.6|67373.6|67383.5|67373.5|67385.3|67375.3|67381.5|67371.5|264
1602183000000|2020-10-08 18:50:00|67383.3|67373.3|67385|67375|67386|67376|67383.2|67373.2|191
1602183300000|2020-10-08 18:55:00|67384.7|67374.7|67391.7|67381.7|67392.5|67382.5|67383.8|67369.1|217
1602183600000|2020-10-08 19:00:00|67391.8|67381.8|67384.4|67374.4|67394.8|67384.8|67383.1|67373.1|343
1602183900000|2020-10-08 19:05:00|67384.5|67374.5|67382.1|67372.1|67387.9|67374.5|67380.7|67366|260
1602184200000|2020-10-08 19:10:00|67382.2|67372.2|67379.1|67369.1|67387|67374.2|67378.6|67364.6|266
1602184500000|2020-10-08 19:15:00|67379|67369|67383.3|67363.3|67387.5|67372.4|67377.7|67362.5|277
1602184800000|2020-10-08 19:20:00|67378.4|67368.4|67373.3|67363.3|67383.8|67369|67372.4|67361.9|246
1602185100000|2020-10-08 19:25:00|67373.4|67363.4|67372.2|67362.2|67378.3|67363.5|67370.8|67356.6|220
1602185400000|2020-10-08 19:30:00|67371.6|67361.6|67378.9|67368.9|67379|67369|67370.9|67355.3|263
1602185700000|2020-10-08 19:35:00|67379.2|67369.2|67386.5|67376.5|67391.3|67376.8|67378|67364.5|419
1602186000000|2020-10-08 19:40:00|67386.6|67376.6|67398.5|67378.5|67399.6|67383.8|67386.1|67376.1|327
1602186300000|2020-10-08 19:45:00|67398.7|67378.7|67406.4|67386.4|67407.7|67391.8|67392.5|67377.8|316
1602186600000|2020-10-08 19:50:00|67406.2|67386.2|67405|67385|67406.7|67391.6|67400.6|67383.7|272
1602186900000|2020-10-08 19:55:00|67404.9|67384.9|67395.4|67375.4|67406.3|67390.8|67390.1|67374.5|275
1602187200000|2020-10-08 20:00:00|67395.1|67375.1|67388.1|67368.1|67396.3|67380.8|67383.4|67368.1|265
1602187500000|2020-10-08 20:05:00|67388.2|67368.2|67392.7|67372.7|67393.1|67375.1|67383.6|67368.2|183
1602187800000|2020-10-08 20:10:00|67392.4|67372.4|67396|67376|67396.6|67378.8|67385.6|67369.4|206
1602188100000|2020-10-08 20:15:00|67395.9|67375.9|67391.7|67381.7|67397.3|67382.1|67391.7|67375.7|107
1602188400000|2020-10-08 20:20:00|67392.1|67382.1|67396.2|67376.2|67397.1|67382.7|67391.7|67375.6|113
1602188700000|2020-10-08 20:25:00|67396.3|67376.3|67396.2|67376.2|67397.1|67377.1|67395.7|67375.7|171
1602189000000|2020-10-08 20:30:00|67396.1|67376.1|67396.2|67376.2|67400.4|67381.7|67391.6|67374.9|196
1602189300000|2020-10-08 20:35:00|67396.5|67376.5|67396.7|67376.7|67398|67378|67395.6|67375.6|165
1602189600000|2020-10-08 20:40:00|67397|67377|67393.9|67373.9|67399.5|67379.5|67393.5|67373.5|294
1602189900000|2020-10-08 20:45:00|67395.4|67375.4|67396.5|67376.5|67398.7|67378.7|67387.5|67367.5|365
1602190200000|2020-10-08 20:50:00|67398.1|67378.1|67396.8|67376.8|67400.9|67380.9|67395.8|67375.8|256
1602190500000|2020-10-08 20:55:00|67396.2|67376.2|67400.5|67362.1|67425.7|67395.8|67389.4|67360.2|306
1602190800000|2020-10-08 21:00:00|67400.7|67362.3|67406.5|67368.7|67407.2|67369.8|67399.2|67360.8|63
1602191100000|2020-10-08 21:05:00|67404.2|67359.9|67406.1|67363.9|67427.5|67377.2|67393.5|67351.3|162
1602191400000|2020-10-08 21:10:00|67403.4|67364.5|67396.3|67376.3|67407.8|67376.3|67387.5|67356.7|161
1602191700000|2020-10-08 21:15:00|67395.1|67375.1|67391|67371|67411.1|67376.3|67389.2|67357.8|117
1602192000000|2020-10-08 21:20:00|67390.7|67370.7|67420.3|67358.5|67421.1|67375.1|67387|67355|210
1602192300000|2020-10-08 21:25:00|67419.8|67361|67399.6|67362.4|67422.2|67371|67395.8|67354|256
1602192600000|2020-10-08 21:30:00|67398.2|67359|67400.7|67359.1|67414.1|67371.4|67386|67354.5|152
1602192900000|2020-10-08 21:35:00|67401.2|67358.9|67408.1|67361.2|67414.6|67374.2|67384.2|67356.3|143
1602193200000|2020-10-08 21:40:00|67408.2|67365.1|67398.6|67368.4|67413.7|67374.2|67392.1|67357.6|135
1602193500000|2020-10-08 21:45:00|67402.5|67362.5|67410.2|67361.6|67414.3|67375|67394.3|67353|133
1602193800000|2020-10-08 21:50:00|67405.4|67359.5|67400.1|67369.2|67413.4|67375.3|67386.8|67356.7|184
1602194100000|2020-10-08 21:55:00|67405.7|67369.4|67403.3|67361.2|67413.1|67375.4|67395.4|67357.6|181
1602194400000|2020-10-08 22:00:00|67398.8|67359.8|67396|67365.7|67411.3|67370.6|67388.7|67359.8|201
1602194700000|2020-10-08 22:05:00|67396.3|67365.8|67400.1|67364.3|67402.4|67370.6|67390.5|67361.6|148
1602195000000|2020-10-08 22:10:00|67400.6|67364.1|67399|67364.3|67402.4|67367.5|67396.8|67361.6|125
1602195300000|2020-10-08 22:15:00|67391.2|67366.4|67396.8|67376.8|67401|67376.8|67389.1|67364.2|165
1602195600000|2020-10-08 22:20:00|67395|67375|67395.7|67375.7|67398|67378|67392.4|67372.4|124
1602195900000|2020-10-08 22:25:00|67396|67376|67397.4|67377.4|67399.2|67377.8|67393.4|67368.4|119
1602196200000|2020-10-08 22:30:00|67397.1|67377.1|67396.4|67376.4|67397.8|67377.8|67393.7|67373.7|96
1602196500000|2020-10-08 22:35:00|67396.3|67376.3|67394.5|67374.5|67403.7|67379.1|67392.7|67372.7|147
1602196800000|2020-10-08 22:40:00|67394.1|67374.1|67393.2|67373.2|67397.3|67377.3|67391.5|67371.5|184
1602197100000|2020-10-08 22:45:00|67391.9|67371.9|67391.7|67371.7|67393.4|67373.4|67389.1|67369.1|268
1602197400000|2020-10-08 22:50:00|67396.4|67376.4|67392.8|67372.8|67396.4|67376.4|67390.4|67370.4|162
1602197700000|2020-10-08 22:55:00|67392.7|67372.7|67391.8|67371.8|67394|67374|67390.2|67370.2|200
1602198000000|2020-10-08 23:00:00|67392.1|67372.1|67392.4|67372.4|67394.4|67374.4|67390.7|67370.7|186
1602198300000|2020-10-08 23:05:00|67392.5|67372.5|67391.1|67371.1|67393.9|67373.9|67390.3|67370.3|166
1602198600000|2020-10-08 23:10:00|67393|67373|67392.2|67372.2|67394|67374|67390.6|67370.6|125
1602198900000|2020-10-08 23:15:00|67391.9|67371.9|67402.9|67382.9|67404.7|67384.7|67391.9|67371.9|218
1602199200000|2020-10-08 23:20:00|67403.3|67383.3|67400.2|67380.2|67403.4|67383.4|67398.7|67378.7|193
1602199500000|2020-10-08 23:25:00|67400.1|67380.1|67400.3|67380.3|67402|67382|67398.7|67378.7|165
1602199800000|2020-10-08 23:30:00|67400.8|67380.8|67399.6|67379.6|67402.3|67382.3|67398.6|67378.6|197
1602200100000|2020-10-08 23:35:00|67399.3|67379.3|67398.2|67378.2|67400.2|67380.2|67398.2|67378.2|116
1602200400000|2020-10-08 23:40:00|67398.9|67378.9|67399.5|67379.5|67401.3|67381.3|67397.9|67377.9|165
1602200700000|2020-10-08 23:45:00|67399.6|67379.6|67399.3|67379.3|67400.2|67380.2|67398.1|67378.1|185
1602201000000|2020-10-08 23:50:00|67399.4|67379.4|67388|67368|67399.7|67379.7|67384.4|67364.4|270
1602201300000|2020-10-08 23:55:00|67387.7|67367.7|67385|67365|67387.8|67367.8|67376.5|67356.5|262
1602201600000|2020-10-09 00:00:00|67385.6|67365.6|67379.1|67359.1|67386.4|67366.4|67361.6|67337.2|511
1602201900000|2020-10-09 00:05:00|67379.2|67359.2|67386.6|67366.6|67389|67369|67379.1|67359.1|320
1602202200000|2020-10-09 00:10:00|67386.4|67366.4|67376.3|67356.3|67386.4|67366.4|67374.3|67354.3|343
1602202500000|2020-10-09 00:15:00|67375.6|67355.6|67378.7|67358.7|67378.9|67358.9|67355.5|67344|316
1602202800000|2020-10-09 00:20:00|67378.2|67358.2|67390|67370|67397.5|67382.2|67377|67357|378
1602203100000|2020-10-09 00:25:00|67390.1|67370.1|67401|67381|67402.5|67382.5|67384.4|67369.4|398
1602203400000|2020-10-09 00:30:00|67400.8|67380.8|67392.5|67372.5|67401.5|67381.5|67383.3|67368.4|388
1602203700000|2020-10-09 00:35:00|67392.6|67372.6|67396.2|67376.2|67396.8|67380.7|67381.9|67366.4|359
1602204000000|2020-10-09 00:40:00|67396.1|67376.1|67404.7|67384.7|67405.6|67387.5|67391.4|67375.6|454
1602204300000|2020-10-09 00:45:00|67404.9|67384.9|67389.8|67379.8|67410.8|67396.7|67389.5|67379.5|406
1602204600000|2020-10-09 00:50:00|67389.7|67379.7|67399.7|67379.7|67405.4|67390.3|67385.2|67370.1|383
1602204900000|2020-10-09 00:55:00|67394.8|67384.8|67398.2|67388.2|67400.2|67390.2|67388.8|67378.4|409
1602205200000|2020-10-09 01:00:00|67398|67388|67416|67406|67428.2|67413|67394.4|67383.5|768
1602205500000|2020-10-09 01:05:00|67416.3|67406.3|67410.7|67390.7|67418.6|67406.9|67401.2|67385.9|595
1602205800000|2020-10-09 01:10:00|67407.8|67387.8|67402.4|67382.4|67407.8|67391.8|67390.8|67375.3|570
1602206100000|2020-10-09 01:15:00|67402.2|67382.2|67248.9|67238.9|67402.2|67382.2|67248.9|67224.5|911
1602206400000|2020-10-09 01:20:00|67249|67239|67233.6|67213.6|67253.6|67239.1|67194.6|67177.4|811
1602206700000|2020-10-09 01:25:00|67233.7|67213.7|67246.1|67236.1|67253.2|67239.3|67229.9|67209.9|694
1602207000000|2020-10-09 01:30:00|67246.5|67236.5|67244.7|67224.7|67265.4|67252.6|67175.5|67162.7|933
1602207300000|2020-10-09 01:35:00|67245|67225|67119.9|67099.9|67245.3|67230.5|67081.9|67064.9|898
1602207600000|2020-10-09 01:40:00|67115.5|67095.5|67141.7|67121.7|67143.7|67123.7|67089.3|67069.3|882
1602207900000|2020-10-09 01:45:00|67142.7|67122.7|67151.1|67131.1|67171|67157|67118.1|67098.1|879
1602208200000|2020-10-09 01:50:00|67151.4|67131.4|67171|67161|67192.3|67179.2|67142.7|67130.7|812
1602208500000|2020-10-09 01:55:00|67170.3|67160.3|67140.3|67130.3|67174.4|67162.7|67140.2|67123.7|750
1602208800000|2020-10-09 02:00:00|67140.5|67130.5|67145.8|67125.8|67157.2|67142.1|67096.1|67079.9|865
1602209100000|2020-10-09 02:05:00|67146|67126|67133.2|67123.2|67155.3|67140.8|67127|67114.7|745
1602209400000|2020-10-09 02:10:00|67133.4|67123.4|67146.3|67136.3|67155.4|67142.7|67129.3|67118.7|665
1602209700000|2020-10-09 02:15:00|67146.4|67136.4|67161.9|67151.9|67162.8|67152.8|67138.8|67128.8|524
1602210000000|2020-10-09 02:20:00|67161.8|67151.8|67171|67161|67172.2|67162.2|67141.9|67130.7|581
1602210300000|2020-10-09 02:25:00|67170.7|67160.7|67176.7|67166.7|67182.2|67172.2|67166.1|67156.1|567
1602210600000|2020-10-09 02:30:00|67177.4|67167.4|67157.9|67147.9|67178.1|67168.1|67156.9|67146.9|641
1602210900000|2020-10-09 02:35:00|67156.8|67146.8|67137.7|67127.7|67156.8|67146.8|67134.6|67124.6|635
1602211200000|2020-10-09 02:40:00|67138|67128|67139.8|67129.8|67153.7|67143.7|67128.4|67118.4|612
1602211500000|2020-10-09 02:45:00|67139.7|67129.7|67112.6|67102.6|67145.1|67135.1|67099.8|67089.8|726
1602211800000|2020-10-09 02:50:00|67112.5|67102.5|67092.1|67082.1|67112.8|67102.8|67087|67077|680
1602212100000|2020-10-09 02:55:00|67091.8|67081.8|67063.9|67053.9|67095.6|67085.6|67063.5|67053.5|635
1602212400000|2020-10-09 03:00:00|67063.6|67053.6|67035.9|67025.9|67064.7|67054.7|67031.6|67021.6|802
1602212700000|2020-10-09 03:05:00|67036.1|67026.1|67049.6|67039.6|67056.7|67046.7|67028.6|67018.6|754
1602213000000|2020-10-09 03:10:00|67050.2|67040.2|67045.3|67035.3|67050.5|67040.5|67036|67026|567
1602213300000|2020-10-09 03:15:00|67045|67035|67056.6|67046.6|67071.7|67061.7|67039.3|67029.3|682
1602213600000|2020-10-09 03:20:00|67056.8|67046.8|67065.2|67055.2|67079.6|67069.6|67055.6|67045.6|626
1602213900000|2020-10-09 03:25:00|67065.3|67055.3|67057.3|67047.3|67073.5|67063.5|67055.8|67045.8|542
1602214200000|2020-10-09 03:30:00|67057.5|67047.5|67052.9|67042.9|67073.2|67063.2|67044.1|67034.1|574
1602214500000|2020-10-09 03:35:00|67052.7|67042.7|67055.1|67045.1|67055.5|67045.5|67046.8|67036.8|426
1602214800000|2020-10-09 03:40:00|67055.5|67045.5|67048.2|67038.2|67056.8|67046.8|67041.9|67031.9|419
1602215100000|2020-10-09 03:45:00|67048.1|67038.1|67047.2|67037.2|67053.4|67043.4|67044.9|67034.9|346
1602215400000|2020-10-09 03:50:00|67047.4|67037.4|67055.1|67045.1|67056.3|67046.3|67043.8|67033.8|422
1602215700000|2020-10-09 03:55:00|67055|67045|67055.9|67045.9|67056.9|67046.9|67050.9|67040.9|406
1602216000000|2020-10-09 04:00:00|67056|67046|67061.4|67051.4|67064.5|67054.5|67056|67046|412
1602216300000|2020-10-09 04:05:00|67061.3|67051.3|67055|67045|67061.7|67051.7|67044.4|67034.4|400
1602216600000|2020-10-09 04:10:00|67055.1|67045.1|67050|67040|67068.8|67058.8|67048.9|67038.9|414
1602216900000|2020-10-09 04:15:00|67049.9|67039.9|67050.1|67040.1|67054.4|67044.4|67046.3|67036.3|316
1602217200000|2020-10-09 04:20:00|67050.2|67040.2|67051|67041|67055|67045|67049.8|67039.8|261
1602217500000|2020-10-09 04:25:00|67051.2|67041.2|67057.4|67047.4|67058.1|67048.1|67049.9|67039.9|292
1602217800000|2020-10-09 04:30:00|67057.2|67047.2|67062.5|67052.5|67064|67054|67055.8|67045.8|322
1602218100000|2020-10-09 04:35:00|67062.4|67052.4|67052.2|67042.2|67064|67054|67051.1|67041.1|303
1602218400000|2020-10-09 04:40:00|67051.9|67041.9|67053.8|67043.8|67055.8|67045.8|67051.1|67041.1|205
1602218700000|2020-10-09 04:45:00|67053.7|67043.7|67048.5|67038.5|67054.4|67044.4|67046.1|67036.1|265
1602219000000|2020-10-09 04:50:00|67048.3|67038.3|67053|67043|67059.1|67049.1|67048.2|67038.2|235
1602219300000|2020-10-09 04:55:00|67053.1|67043.1|67041.3|67031.3|67053.8|67043.8|67038.6|67028.6|341
1602219600000|2020-10-09 05:00:00|67041.2|67031.2|67023|67013|67043.6|67033.6|67023|67013|469
1602219900000|2020-10-09 05:05:00|67022.9|67012.9|67002.9|66992.9|67023|67013|66980.4|66968.1|711
1602220200000|2020-10-09 05:10:00|67002.8|66992.8|67003.1|66993.1|67013.9|67003.9|67001.6|66991.6|559
1602220500000|2020-10-09 05:15:00|67003|66993|67016.1|67006.1|67017.1|67007.1|67002.7|66992.7|407
1602220800000|2020-10-09 05:20:00|67016.2|67006.2|67026.2|67016.2|67034.3|67024.3|67016.2|67006.2|504
1602221100000|2020-10-09 05:25:00|67026.4|67016.4|67027.7|67017.7|67032|67022|67023.5|67013.5|383
1602221400000|2020-10-09 05:30:00|67025.2|67015.2|67027.7|67017.7|67038.1|67028.1|67023.2|67013.2|467
1602221700000|2020-10-09 05:35:00|67027.8|67017.8|67036.1|67026.1|67037.8|67027.8|67027.6|67017.6|424
1602222000000|2020-10-09 05:40:00|67036|67026|67052.9|67042.9|67060.8|67050.8|67035.7|67025.7|517
1602222300000|2020-10-09 05:45:00|67052.8|67042.8|67050.7|67040.7|67061.6|67051.6|67046.1|67036.1|462
1602222600000|2020-10-09 05:50:00|67050.4|67040.4|67065.9|67055.9|67082|67072|67048.4|67038.4|574
1602222900000|2020-10-09 05:55:00|67065.5|67055.5|67021.1|67011.1|67065.5|67055.5|67019.4|67009.4|830
1602223200000|2020-10-09 06:00:00|67021.2|67011.2|67043.3|67033.3|67047.3|67037.3|67016.8|67006.8|610
1602223500000|2020-10-09 06:05:00|67043.4|67033.4|67068.2|67058.2|67083.8|67073.8|67043.3|67033.3|654
1602223800000|2020-10-09 06:10:00|67068.5|67058.5|67074.3|67064.3|67087.4|67077.4|67067.2|67057.2|611
1602224100000|2020-10-09 06:15:00|67074.2|67064.2|67052.9|67042.9|67076.2|67066.2|67052.5|67042.5|565
1602224400000|2020-10-09 06:20:00|67053|67043|67042.3|67032.3|67053.1|67043.1|67034.3|67024.3|569
1602224700000|2020-10-09 06:25:00|67042.4|67032.4|67053.2|67043.2|67055.2|67045.2|67030.5|67020.5|594
1602225000000|2020-10-09 06:30:00|67053.1|67043.1|67055.7|67045.7|67064.8|67054.8|67042.9|67032.9|626
1602225300000|2020-10-09 06:35:00|67055.8|67045.8|67070.4|67060.4|67077.7|67067.7|67046.4|67036.4|556
1602225600000|2020-10-09 06:40:00|67070.5|67060.5|67081.3|67071.3|67086.6|67076.6|67070.5|67060.5|523
1602225900000|2020-10-09 06:45:00|67081.4|67071.4|67101.3|67091.3|67104.8|67094.8|67080.8|67070.8|662
1602226200000|2020-10-09 06:50:00|67101.4|67091.4|67116.9|67106.9|67126.5|67116.5|67101|67091|681
1602226500000|2020-10-09 06:55:00|67116.8|67106.8|67078.6|67068.6|67117|67107|67076.9|67066.9|693
1602226800000|2020-10-09 07:00:00|67078.3|67068.3|67067|67057|67079.6|67069.6|67060.6|67050.6|672
1602227100000|2020-10-09 07:05:00|67066.9|67056.9|67065.8|67055.8|67072.9|67062.9|67053.2|67043.2|723
1602227400000|2020-10-09 07:10:00|67065.6|67055.6|67050.7|67040.7|67066.9|67056.9|67034.1|67024.1|767
1602227700000|2020-10-09 07:15:00|67050.8|67040.8|67043.8|67033.8|67059.3|67049.3|67037|67027|703
1602228000000|2020-10-09 07:20:00|67044.2|67034.2|67066.5|67056.5|67073.4|67063.4|67043.5|67033.5|702
1602228300000|2020-10-09 07:25:00|67066.4|67056.4|67090|67080|67105.3|67095.3|67064.1|67054.1|798
1602228600000|2020-10-09 07:30:00|67089.7|67079.7|67095.6|67085.6|67113.4|67098.7|67087.5|67077.5|709
1602228900000|2020-10-09 07:35:00|67093.9|67083.9|67115.5|67105.5|67123.4|67113.4|67088.3|67078.3|769
1602229200000|2020-10-09 07:40:00|67115|67105|67129.6|67119.6|67137.5|67127.5|67110.2|67100.2|635
1602229500000|2020-10-09 07:45:00|67129.2|67119.2|67110|67100|67132.2|67122.2|67103.7|67093.7|546
1602229800000|2020-10-09 07:50:00|67108.3|67098.3|67110.9|67100.9|67121|67111|67104.7|67094.7|539
1602230100000|2020-10-09 07:55:00|67109.1|67099.1|67078.8|67068.8|67111.3|67099.1|67076.9|67066.9|723
1602230400000|2020-10-09 08:00:00|67078.7|67068.7|67031.4|67021.4|67085.1|67075.1|67021.4|67008.6|933
1602230700000|2020-10-09 08:05:00|67031.3|67021.3|67036.3|67026.3|67037.5|67026.8|67020.4|67008.2|733
1602231000000|2020-10-09 08:10:00|67036.7|67026.7|67058.1|67048.1|67065.3|67050.7|67035.4|67025.4|779
1602231300000|2020-10-09 08:15:00|67058.2|67048.2|67074.9|67064.9|67084.9|67073.9|67054.7|67044.7|746
1602231600000|2020-10-09 08:20:00|67074.8|67064.8|67069.3|67059.3|67083.2|67072.7|67060.6|67046.6|635
1602231900000|2020-10-09 08:25:00|67069|67059|67053.2|67043.2|67085.7|67073.7|67051.3|67041.3|788
1602232200000|2020-10-09 08:30:00|67054|67044|67064.8|67054.8|67065.2|67055.2|67051.1|67039.5|613
1602232500000|2020-10-09 08:35:00|67065.1|67055.1|67046.1|67036.1|67075|67060.4|67044.7|67034.7|445
1602232800000|2020-10-09 08:40:00|67046.2|67036.2|67042.9|67032.9|67055.9|67045.9|67038.3|67026.9|374
1602233100000|2020-10-09 08:45:00|67043|67033|67024.9|67014.9|67043|67033|67020.2|67010.2|469
1602233400000|2020-10-09 08:50:00|67024.8|67014.8|67016.8|67006.8|67033.4|67023.4|67012.3|67002.3|523
1602233700000|2020-10-09 08:55:00|67017|67007|66979.1|66969.1|67018|67008|66973.4|66957.8|761
1602234000000|2020-10-09 09:00:00|66978.9|66968.9|67002.3|66992.3|67003.4|66993.4|66966.7|66956.7|731
1602234300000|2020-10-09 09:05:00|67002.4|66992.4|66978.8|66968.8|67002.6|66992.6|66961.3|66951.3|786
1602234600000|2020-10-09 09:10:00|66979.7|66969.7|66973.1|66963.1|66986.7|66975.3|66968.5|66958.5|582
1602234900000|2020-10-09 09:15:00|66973|66963|66983.7|66973.7|66989.4|66977.4|66967.6|66956.8|655
1602235200000|2020-10-09 09:20:00|66983.8|66973.8|66969.1|66959.1|66988.2|66978.2|66968|66958|653
1602235500000|2020-10-09 09:25:00|66969.2|66959.2|66979.7|66969.7|66980.2|66970.2|66965.1|66955.1|578
1602235800000|2020-10-09 09:30:00|66979.5|66969.5|66973.7|66963.7|66982.1|66970.5|66965.8|66955.8|539
1602236100000|2020-10-09 09:35:00|66974.2|66964.2|66944.4|66934.4|66978|66964.6|66933.8|66919.2|680
1602236400000|2020-10-09 09:40:00|66944.3|66934.3|66963|66953|66974.6|66963.4|66944.1|66934.1|706
1602236700000|2020-10-09 09:45:00|66963.4|66953.4|66975.9|66965.9|66989.4|66974.7|66963|66953|636
1602237000000|2020-10-09 09:50:00|66976.1|66966.1|66965|66955|66978.9|66968.9|66963.6|66951.1|597
1602237300000|2020-10-09 09:55:00|66964.8|66954.8|66974.6|66964.6|66988.2|66974.2|66964.8|66954.8|465
1602237600000|2020-10-09 10:00:00|66974.9|66964.9|66978.3|66968.3|66993.8|66979.9|66968.4|66955.7|553
1602237900000|2020-10-09 10:05:00|66978.2|66968.2|66974.5|66954.5|66978.3|66968.3|66969.8|66953.7|353
1602238200000|2020-10-09 10:10:00|66974.8|66954.8|66952|66932|66975.7|66960.1|66945.2|66927.8|499
1602238500000|2020-10-09 10:15:00|66951.8|66931.8|66961.1|66941.1|66962.5|66947.1|66947.6|66931.8|432
1602238800000|2020-10-09 10:20:00|66961|66941|66952.5|66942.5|66961.4|66946.3|66947|66931.4|374
1602239100000|2020-10-09 10:25:00|66952.6|66942.6|66961.8|66951.8|66965.6|66955.5|66952.3|66938.9|484
1602239400000|2020-10-09 10:30:00|66961.9|66951.9|66967.2|66957.2|66975.9|66961.2|66959.6|66943.8|549
1602239700000|2020-10-09 10:35:00|66967.1|66957.1|66963.7|66953.7|66977.2|66963.4|66961.2|66945.3|422
1602240000000|2020-10-09 10:40:00|66963.9|66953.9|66952|66942|66973.2|66959.2|66948.8|66936.2|525
1602240300000|2020-10-09 10:45:00|66952.2|66942.2|66942.2|66922.2|66961.3|66947.9|66929.3|66914.3|634
1602240600000|2020-10-09 10:50:00|66942.4|66922.4|66936.6|66926.6|66945.4|66931.2|66930.5|66919.1|532
1602240900000|2020-10-09 10:55:00|66937.9|66927.9|66934.7|66924.7|66938|66928|66913.9|66903.9|602
1602241200000|2020-10-09 11:00:00|66934.5|66924.5|66926.4|66916.4|66938.9|66928.9|66925|66909.9|571
1602241500000|2020-10-09 11:05:00|66926.1|66916.1|66927.1|66917.1|66931.3|66918.6|66924.7|66910.6|315
1602241800000|2020-10-09 11:10:00|66927|66917|66934.9|66914.9|66941.7|66930.3|66926.6|66914.8|516
1602242100000|2020-10-09 11:15:00|66935.3|66915.3|66928.1|66918.1|66942.4|66927.7|66927.4|66914.1|504
1602242400000|2020-10-09 11:20:00|66928.7|66918.7|66910.7|66900.7|66929.2|66919.2|66909.6|66899.6|539
1602242700000|2020-10-09 11:25:00|66910.9|66900.9|66910.5|66900.5|66914.3|66904.3|66910.1|66900.1|368
1602243000000|2020-10-09 11:30:00|66910.7|66900.7|66873.5|66863.5|66910.7|66900.7|66873.5|66863.1|610
1602243300000|2020-10-09 11:35:00|66871.3|66861.3|66887.7|66877.7|66892|66877.9|66863.3|66847.1|738
1602243600000|2020-10-09 11:40:00|66887.6|66877.6|66906.3|66896.3|66911.8|66898.7|66886.9|66871.7|574
1602243900000|2020-10-09 11:45:00|66904.9|66894.9|66905.7|66895.7|66911.1|66895.9|66892.8|66878|615
1602244200000|2020-10-09 11:50:00|66905.5|66895.5|66911.2|66901.2|66916.1|66904.1|66903.7|66889.8|561
1602244500000|2020-10-09 11:55:00|66911.1|66901.1|66918|66908|66919.3|66908.4|66907.3|66897.3|528
1602244800000|2020-10-09 12:00:00|66917.9|66907.9|66915.9|66905.9|66918.6|66908.6|66906|66896|525
1602245100000|2020-10-09 12:05:00|66916.7|66906.7|66917.9|66907.9|66923.2|66910.4|66913.9|66901.4|455
1602245400000|2020-10-09 12:10:00|66918|66908|66929.3|66919.3|66935|66925|66914|66903.5|443
1602245700000|2020-10-09 12:15:00|66929.2|66919.2|66917.2|66907.2|66930.5|66919.2|66915.8|66905.8|443
1602246000000|2020-10-09 12:20:00|66917.1|66907.1|66908|66898|66918.9|66908.9|66906.8|66896.8|474
1602246300000|2020-10-09 12:25:00|66908.3|66898.3|66909.9|66899.9|66912.7|66900.7|66904.3|66892.3|470
1602246600000|2020-10-09 12:30:00|66908.9|66898.9|66884|66874|66909|66899|66883.6|66868.5|487
1602246900000|2020-10-09 12:35:00|66883.9|66873.9|66887.3|66877.3|66898.5|66888.5|66877.8|66867.8|548
1602247200000|2020-10-09 12:40:00|66887.4|66877.4|66871.9|66861.9|66887.5|66877.5|66868.7|66858.7|512
1602247500000|2020-10-09 12:45:00|66872|66862|66857.2|66847.2|66875.2|66865.2|66855.6|66842.5|669
1602247800000|2020-10-09 12:50:00|66856.1|66846.1|66858.1|66848.1|66864.8|66852|66843|66830.2|672
1602248100000|2020-10-09 12:55:00|66857.8|66847.8|66859.4|66849.4|66865|66855|66845.5|66835.5|574
1602248400000|2020-10-09 13:00:00|66860.4|66850.4|66875.8|66865.8|66884.5|66871.1|66854.5|66843.6|808
1602248700000|2020-10-09 13:05:00|66875.6|66865.6|66867.1|66857.1|66878.9|66866.1|66861.2|66850.5|661
1602249000000|2020-10-09 13:10:00|66866.2|66856.2|66842.4|66832.4|66867.9|66857.9|66841.4|66831.4|753
1602249300000|2020-10-09 13:15:00|66842.6|66832.6|66847.6|66837.6|66848|66838|66840.2|66830.2|589
1602249600000|2020-10-09 13:20:00|66847.5|66837.5|66846.4|66836.4|66851.1|66841.1|66835.6|66820.6|666
1602249900000|2020-10-09 13:25:00|66846.1|66836.1|66834.7|66814.7|66850.9|66840.9|66829.5|66814.7|586
1602250200000|2020-10-09 13:30:00|66829.2|66819.2|66817.5|66807.5|66830.2|66820.2|66815.4|66805.4|668
1602250500000|2020-10-09 13:35:00|66817.2|66807.2|66834.1|66824.1|66838.4|66828.4|66816.4|66806.4|683
1602250800000|2020-10-09 13:40:00|66833.9|66823.9|66834.1|66824.1|66839.6|66829.6|66827|66817|563
1602251100000|2020-10-09 13:45:00|66833.9|66823.9|66859.2|66849.2|66866.2|66856.2|66829.9|66819.9|710
1602251400000|2020-10-09 13:50:00|66859.1|66849.1|66858.1|66848.1|66870.1|66860.1|66842.4|66832.4|750
1602251700000|2020-10-09 13:55:00|66858.7|66848.7|66828.1|66818.1|66858.9|66848.9|66827.7|66814.6|748
1602252000000|2020-10-09 14:00:00|66828|66818|66818.5|66808.5|66833.6|66820.8|66816.2|66803.6|730
1602252300000|2020-10-09 14:05:00|66819.2|66809.2|66808.7|66798.7|66826|66811|66804.2|66792.7|734
1602252600000|2020-10-09 14:10:00|66808.6|66798.6|66816.4|66806.4|66827.2|66811.6|66798.6|66785.3|743
1602252900000|2020-10-09 14:15:00|66816.9|66806.9|66828.4|66818.4|66832.3|66822.3|66813.3|66800.6|677
1602253200000|2020-10-09 14:20:00|66828.6|66818.6|66818.5|66808.5|66832.8|66822.8|66818.5|66808.5|681
1602253500000|2020-10-09 14:25:00|66818.3|66808.3|66835.4|66825.4|66841.8|66828.5|66817.5|66807.5|696
1602253800000|2020-10-09 14:30:00|66840.4|66820.4|66832.3|66822.3|66840.4|66828.1|66830.4|66815.2|709
1602254100000|2020-10-09 14:35:00|66832.1|66822.1|66834|66824|66844.5|66828.9|66831.8|66819.9|635
1602254400000|2020-10-09 14:40:00|66834.7|66824.7|66826.9|66816.9|66843.6|66830.8|66826.7|66814.9|614
1602254700000|2020-10-09 14:45:00|66826.7|66816.7|66818.7|66808.7|66831.9|66817.3|66811.4|66796|762
1602255000000|2020-10-09 14:50:00|66819|66809|66812.9|66802.9|66828.3|66818.3|66810.6|66797.4|638
1602255300000|2020-10-09 14:55:00|66812.7|66802.7|66795|66785|66817.2|66807|66794.8|66783.3|840
1602255600000|2020-10-09 15:00:00|66794.6|66784.6|66810.9|66800.9|66816.8|66805.6|66791.2|66777.1|815
1602255900000|2020-10-09 15:05:00|66811.3|66801.3|66804.2|66794.2|66812.4|66801.8|66801.2|66791.2|572
1602256200000|2020-10-09 15:10:00|66804.9|66794.9|66834.2|66824.2|66851|66831.2|66796.2|66786.2|692
1602256500000|2020-10-09 15:15:00|66834.1|66824.1|66831.3|66821.3|66863.6|66847.9|66825.4|66811.6|666
1602256800000|2020-10-09 15:20:00|66831.1|66821.1|66854.3|66844.3|66862.1|66850.8|66830.9|66820.9|635
1602257100000|2020-10-09 15:25:00|66854.2|66844.2|66855.1|66845.1|66865.9|66852.4|66848.9|66837.6|659
1602257400000|2020-10-09 15:30:00|66854.9|66844.9|66840.9|66830.9|66857|66845.3|66835.5|66819.5|769
1602257700000|2020-10-09 15:35:00|66841|66831|66837.9|66827.9|66851.8|66841.4|66835|66821|742
1602258000000|2020-10-09 15:40:00|66837.8|66827.8|66855.8|66845.8|66865.9|66852.4|66837.4|66825.5|737
1602258300000|2020-10-09 15:45:00|66855.3|66845.3|66841.2|66831.2|66865|66848.9|66840.9|66829.5|699
1602258600000|2020-10-09 15:50:00|66841.5|66831.5|66840.5|66830.5|66850.6|66837.1|66834.5|66820.9|710
1602258900000|2020-10-09 15:55:00|66840.4|66830.4|66858.4|66848.4|66860.9|66850.9|66836.5|66822|626
1602259200000|2020-10-09 16:00:00|66858.1|66848.1|66883.8|66873.8|66887.9|66873.8|66856.9|66846.9|646
1602259500000|2020-10-09 16:05:00|66883.6|66873.6|66878.6|66868.6|66891.6|66878.5|66878.1|66863.8|553
1602259800000|2020-10-09 16:10:00|66878.7|66868.7|66871.6|66861.6|66881.7|66871|66869.7|66854.7|498
1602260100000|2020-10-09 16:15:00|66871.7|66861.7|66862.9|66852.9|66874.1|66864.1|66862.7|66852.7|462
1602260400000|2020-10-09 16:20:00|66862.8|66852.8|66854|66844|66865.1|66853|66846.4|66832.4|582
1602260700000|2020-10-09 16:25:00|66853.9|66843.9|66865.5|66855.5|66873.6|66858.5|66849.8|66836.3|498
1602261000000|2020-10-09 16:30:00|66865.6|66855.6|66859|66849|66868.8|66856.3|66858.4|66844.3|558
1602261300000|2020-10-09 16:35:00|66857.7|66847.7|66843|66833|66860.6|66849.2|66841|66827.4|498
1602261600000|2020-10-09 16:40:00|66843.1|66833.1|66865.4|66855.4|66871.5|66856.4|66834.7|66819.9|638
1602261900000|2020-10-09 16:45:00|66865.5|66855.5|66875.6|66865.6|66882.5|66868|66863.6|66850.4|554
1602262200000|2020-10-09 16:50:00|66875.8|66865.8|66881.7|66871.7|66887.5|66873.5|66873.7|66860.1|502
1602262500000|2020-10-09 16:55:00|66882|66872|66875.2|66865.2|66887.4|66875.2|66872.9|66858.2|528
1602262800000|2020-10-09 17:00:00|66875.3|66865.3|66881.3|66871.3|66887.8|66872.9|66871.9|66857.3|477
1602263100000|2020-10-09 17:05:00|66881.4|66871.4|66892.1|66882.1|66898.1|66884.4|66881.2|66868.4|452
1602263400000|2020-10-09 17:10:00|66892.2|66882.2|66903.7|66893.7|66912.1|66898|66892.1|66878.6|524
1602263700000|2020-10-09 17:15:00|66904|66894|66912.5|66902.5|66915.1|66902.5|66901.7|66887.9|488
1602264000000|2020-10-09 17:20:00|66912.2|66902.2|66924.7|66914.7|66934.8|66919.8|66911.5|66901|549
1602264300000|2020-10-09 17:25:00|66924.8|66914.8|66928.4|66918.4|66932|66918.4|66921.5|66906.6|540
1602264600000|2020-10-09 17:30:00|66928.1|66918.1|66924.4|66914.4|66928.9|66918.1|66920.2|66907.6|410
1602264900000|2020-10-09 17:35:00|66924.3|66914.3|66922.6|66912.6|66931.2|66916.4|66921.9|66908.5|386
1602265200000|2020-10-09 17:40:00|66922.7|66912.7|66925|66915|66927.7|66917.7|66922.6|66912.6|356
1602265500000|2020-10-09 17:45:00|66924.9|66914.9|66921.4|66911.4|66927.6|66915.5|66918|66906.1|287
1602265800000|2020-10-09 17:50:00|66921.3|66911.3|66922.8|66912.8|66928.8|66916.7|66920.1|66906.9|372
1602266100000|2020-10-09 17:55:00|66922.7|66912.7|66924.3|66914.3|66930.3|66917.2|66920.3|66908.3|397
1602266400000|2020-10-09 18:00:00|66923.9|66913.9|66919.1|66909.1|66925.9|66915.9|66917.6|66902.7|479
1602266700000|2020-10-09 18:05:00|66918.7|66908.7|66918.2|66908.2|66926.6|66912.1|66916.9|66906.1|299
1602267000000|2020-10-09 18:10:00|66918.3|66908.3|66921.4|66911.4|66925|66912.5|66916.4|66904.9|318
1602267300000|2020-10-09 18:15:00|66921.5|66911.5|66912.8|66902.8|66927.1|66913.5|66912.3|66902.3|316
1602267600000|2020-10-09 18:20:00|66912.9|66902.9|66907.9|66897.9|66914.3|66904.3|66907|66897|239
1602267900000|2020-10-09 18:25:00|66907.3|66897.3|66901.6|66891.6|66911.1|66898.7|66897.7|66887.7|422
1602268200000|2020-10-09 18:30:00|66901.7|66891.7|66905|66895|66911.4|66897.4|66899.7|66887.9|298
1602268500000|2020-10-09 18:35:00|66905.3|66895.3|66900.7|66890.7|66911.8|66898|66895.2|66881.8|303
1602268800000|2020-10-09 18:40:00|66900.6|66890.6|66874.3|66854.3|66906.5|66894.8|66849.6|66829.6|598
1602269100000|2020-10-09 18:45:00|66874|66854|66868.5|66858.5|66877.7|66861.1|66868.1|66851.8|423
1602269400000|2020-10-09 18:50:00|66873.6|66853.6|66878.6|66858.6|66880.9|66862.9|66868|66853.3|359
1602269700000|2020-10-09 18:55:00|66878.5|66858.5|66883.7|66863.7|66889.7|66872.6|66872.8|66857.3|433
1602270000000|2020-10-09 19:00:00|66883.1|66863.1|66885.7|66865.7|66886.2|66870|66874.7|66859.2|625
1602270300000|2020-10-09 19:05:00|66885.9|66865.9|66891.3|66871.3|66892.3|66877.1|66885.9|66865.9|501
1602270600000|2020-10-09 19:10:00|66890.8|66870.8|66889.1|66869.1|66894.4|66877.7|66884|66868.7|383
1602270900000|2020-10-09 19:15:00|66888.8|66868.8|66882.1|66872.1|66891.1|66875.1|66881.9|66866.3|351
1602271200000|2020-10-09 19:20:00|66882.5|66872.5|66883.8|66863.8|66887.8|66872.5|66877.3|66862|363
1602271500000|2020-10-09 19:25:00|66883.7|66863.7|66880.6|66860.6|66884.1|66869.3|66876.4|66860.4|305
1602271800000|2020-10-09 19:30:00|66881.1|66861.1|66879.8|66869.8|66886.2|66870.4|66876.7|66860.4|434
1602272100000|2020-10-09 19:35:00|66879.7|66869.7|66883.9|66863.9|66885.5|66869.9|66878.5|66863.1|393
1602272400000|2020-10-09 19:40:00|66884.2|66864.2|66885.9|66865.9|66886.2|66871.6|66878.5|66863.3|444
1602272700000|2020-10-09 19:45:00|66885.4|66865.4|66879.8|66859.8|66888.7|66868.7|66878.7|66858.7|369
1602273000000|2020-10-09 19:50:00|66879.7|66859.7|66881.7|66861.7|66882.7|66862.7|66878.9|66858.9|302
1602273300000|2020-10-09 19:55:00|66882.1|66862.1|66883.5|66863.5|66890.7|66870.7|66877.4|66859.7|465
1602273600000|2020-10-09 20:00:00|66883.4|66863.4|66892.7|66872.7|66894.7|66874.7|66880.6|66860.6|348
1602273900000|2020-10-09 20:05:00|66892.8|66872.8|66888.8|66868.8|66895.5|66875.5|66886.2|66866.2|256
1602274200000|2020-10-09 20:10:00|66889.2|66869.2|66883.2|66863.2|66890.7|66870.7|66882.9|66862.9|233
1602274500000|2020-10-09 20:15:00|66883.1|66863.1|66893.5|66873.5|66894.1|66874.1|66883.1|66863.1|241
1602274800000|2020-10-09 20:20:00|66893.6|66873.6|66893.4|66873.4|66894.8|66874.8|66887.1|66867.1|228
1602275100000|2020-10-09 20:25:00|66893.3|66873.3|66897.6|66877.6|66901.7|66881.7|66892.6|66872.6|381
1602275400000|2020-10-09 20:30:00|66898.5|66878.5|66898.9|66878.9|66903.1|66883.1|66896.9|66876.9|197
1602275700000|2020-10-09 20:35:00|66899.6|66879.6|66896.5|66876.5|66900.5|66880.5|66894.6|66874.6|194
1602276000000|2020-10-09 20:40:00|66896.2|66876.2|66901.3|66881.3|66913|66883.6|66892.2|66872.2|264
1602276300000|2020-10-09 20:45:00|66901.8|66881.8|66950.5|66879.5|66996.5|66889.5|66897|66841.7|434
1602276600000|2020-10-09 20:50:00|66951.6|66879.7|66931.8|66872.7|66965.4|66891|66922.4|66842.4|303
1602276900000|2020-10-09 20:55:00|66932.6|66871.9|66969.1|66844.9|66976.9|66882.6|66924.2|66828.9|137
1602446400000|2020-10-11 20:00:00|67337.4|67315.4|67328.6|67306.6|67340.4|67318.4|67318.9|67296.9|17
1602446700000|2020-10-11 20:05:00|67332.1|67310.1|67330.6|67308.6|67332.4|67310.4|67320|67298|25
1602447000000|2020-10-11 20:10:00|67330.7|67308.7|67329.9|67307.9|67330.8|67308.8|67327.3|67305.3|12
1602447300000|2020-10-11 20:15:00|67329|67307|67322.6|67300.6|67330.1|67308.1|67320.2|67298.2|23
1602447600000|2020-10-11 20:20:00|67329.3|67307.3|67320|67298|67341.2|67307.3|67306.3|67257.5|39
1602447900000|2020-10-11 20:25:00|67307.9|67285.9|67321.3|67299.3|67340.8|67300.5|67307.9|67257.4|18
1602448200000|2020-10-11 20:30:00|67320.9|67298.9|67363|67225|67363|67302.3|67290.5|67225|35
1602448500000|2020-10-11 20:35:00|67321.1|67236.4|67313.2|67291.2|67352.1|67291.9|67300.7|67236.4|26
1602448800000|2020-10-11 20:40:00|67298.5|67276.5|67296|67274|67302.2|67280.2|67278.6|67256.6|111
1602449100000|2020-10-11 20:45:00|67295.8|67273.8|67304.8|67282.8|67308.4|67286.4|67286.8|67264.8|70
1602449400000|2020-10-11 20:50:00|67295.6|67273.6|67292.2|67270.2|67313.8|67291.8|67286.7|67264.7|50
1602449700000|2020-10-11 20:55:00|67324.9|67234.8|67310.8|67224|67324.9|67272.7|67292|67205.1|36
1602450000000|2020-10-11 21:00:00|67319.4|67221.3|67299.8|67223.2|67338.3|67255.4|67274.4|67204.3|73
1602450300000|2020-10-11 21:05:00|67325.9|67221|67302.4|67186.9|67343.9|67226|67299.8|67186.9|61
1602450600000|2020-10-11 21:10:00|67307.4|67189.5|67299.7|67226|67335.2|67237.4|67299.7|67189.5|59
1602450900000|2020-10-11 21:15:00|67323.2|67215.6|67322.5|67202|67342.7|67236.9|67300|67196.7|104
1602451200000|2020-10-11 21:20:00|67317.2|67207.6|67345|67256.2|67345|67256.2|67301.3|67196.8|151
1602451500000|2020-10-11 21:25:00|67336.7|67250.1|67300.2|67280.2|67340.9|67282.1|67294.6|67209.9|206
1602451800000|2020-10-11 21:30:00|67301|67281|67295.3|67275.3|67319|67281.1|67291.6|67255.8|122
1602452100000|2020-10-11 21:35:00|67294.6|67274.6|67310.4|67238.6|67328.5|67279.3|67291.3|67233.5|145
1602452400000|2020-10-11 21:40:00|67310.2|67237.4|67311.4|67243.5|67324.9|67271.4|67285.9|67229|139
1602452700000|2020-10-11 21:45:00|67321.2|67233.9|67297|67249.3|67336.3|67267.3|67287.3|67219.7|132
1602453000000|2020-10-11 21:50:00|67297.7|67243.3|67297.5|67250.7|67313.9|67267.3|67287.3|67243.3|93
1602453300000|2020-10-11 21:55:00|67295.2|67254|67290.1|67270.1|67330.9|67270.1|67290.1|67225.1|111
1602453600000|2020-10-11 22:00:00|67298.5|67249.7|67313.4|67246.1|67331.3|67254.9|67298.5|67236.8|372
1602453900000|2020-10-11 22:05:00|67314.3|67247.3|67322.6|67268.2|67332.1|67277.5|67273.1|67227.5|582
1602454200000|2020-10-11 22:10:00|67320.7|67279.3|67312.8|67279.7|67333.3|67287.2|67307.2|67272.1|493
1602454500000|2020-10-11 22:15:00|67311.8|67280.6|67301.3|67250.4|67314.4|67287.8|67290.6|67220.5|492
1602454800000|2020-10-11 22:20:00|67303.2|67253.1|67293.9|67256.9|67309.8|67265.3|67274.8|67245.8|414
1602455100000|2020-10-11 22:25:00|67294.1|67257|67282.6|67262.6|67297.7|67265.5|67279.6|67253.2|274
1602455400000|2020-10-11 22:30:00|67282|67262|67295.2|67275.2|67297.5|67277.5|67280.5|67260.5|275
1602455700000|2020-10-11 22:35:00|67295.9|67275.9|67281.9|67261.9|67299.3|67278.3|67281.6|67247.1|347
1602456000000|2020-10-11 22:40:00|67281.7|67261.7|67293.2|67273.2|67296.9|67276.9|67278.2|67251.4|339
1602456300000|2020-10-11 22:45:00|67294.9|67274.9|67297.5|67277.5|67300.4|67278.9|67288.5|67268.5|312
1602456600000|2020-10-11 22:50:00|67297.4|67277.4|67297.5|67277.5|67302.8|67282.8|67291.5|67271.5|317
1602456900000|2020-10-11 22:55:00|67302.4|67282.4|67300.4|67280.4|67304.4|67284.4|67297.3|67277.3|305
1602457200000|2020-10-11 23:00:00|67300.7|67280.7|67299.4|67279.4|67302.7|67282.7|67295.1|67275.1|433
1602457500000|2020-10-11 23:05:00|67299.6|67279.6|67298.3|67278.3|67301.1|67281.1|67296.5|67276.5|339
1602457800000|2020-10-11 23:10:00|67298.4|67278.4|67303.5|67283.5|67305|67285|67296.3|67276.3|331
1602458100000|2020-10-11 23:15:00|67303.7|67283.7|67328.4|67308.4|67329.9|67309.9|67302.2|67282.2|427
1602458400000|2020-10-11 23:20:00|67328|67308|67332.1|67312.1|67351.1|67331.1|67325.1|67305.1|582
1602458700000|2020-10-11 23:25:00|67331.8|67311.8|67344.7|67324.7|67345.7|67325.7|67329.1|67308|543
1602459000000|2020-10-11 23:30:00|67344.4|67324.4|67385.4|67365.4|67387.7|67367.7|67344.1|67324.1|561
1602459300000|2020-10-11 23:35:00|67385.5|67365.5|67395|67375|67411|67391|67381.8|67361.8|616
1602459600000|2020-10-11 23:40:00|67394.3|67374.3|67404.2|67384.2|67429.7|67398.3|67394.3|67374.3|554
1602459900000|2020-10-11 23:45:00|67404|67384|67364.7|67344.7|67405.2|67385.2|67358.2|67338.2|584
1602460200000|2020-10-11 23:50:00|67364.8|67344.8|67347.6|67327.6|67373.2|67353.2|67342.9|67322.9|501
1602460500000|2020-10-11 23:55:00|67347.7|67327.7|67350.1|67330.1|67354.4|67334.4|67346.1|67326.1|374
1602460800000|2020-10-12 00:00:00|67350.2|67330.2|67296.1|67276.1|67359.8|67339.8|67290.9|67270.9|736
1602461100000|2020-10-12 00:05:00|67295.8|67275.8|67330.8|67310.8|67340|67320|67294.9|67274.9|630
1602461400000|2020-10-12 00:10:00|67330.5|67310.5|67347|67327|67350|67330|67328.2|67308.2|522
1602461700000|2020-10-12 00:15:00|67346.8|67326.8|67345.2|67325.2|67355.5|67335.5|67342.4|67322.4|512
1602462000000|2020-10-12 00:20:00|67345.1|67325.1|67332.6|67312.6|67346.5|67326.5|67317|67297|687
1602462300000|2020-10-12 00:25:00|67332.8|67312.8|67312|67292|67339.6|67319.6|67306.5|67286.5|441
1602462600000|2020-10-12 00:30:00|67311.7|67291.7|67288.1|67268.1|67318.7|67298.7|67287.3|67267.3|522
1602462900000|2020-10-12 00:35:00|67288.2|67268.2|67291.5|67271.5|67293.9|67273.9|67280.9|67260.9|607
1602463200000|2020-10-12 00:40:00|67291.7|67271.7|67299.3|67279.3|67304.4|67284.4|67289.1|67269.1|544
1602463500000|2020-10-12 00:45:00|67299.8|67279.8|67332.4|67312.4|67338.9|67318.9|67299.8|67279.8|755
1602463800000|2020-10-12 00:50:00|67332.6|67312.6|67332.9|67312.9|67340.5|67320.5|67320.1|67300.1|744
1602464100000|2020-10-12 00:55:00|67333.1|67313.1|67319.8|67299.8|67333.1|67313.1|67293.7|67273.7|633
1602464400000|2020-10-12 01:00:00|67318.1|67298.1|67304.1|67284.1|67321.5|67301.5|67293|67273|795
1602464700000|2020-10-12 01:05:00|67304|67284|67340.6|67320.6|67348.5|67328.5|67302.3|67282.3|672
1602465000000|2020-10-12 01:10:00|67340.9|67320.9|67340|67320|67346.2|67326.2|67323.4|67303.4|779
1602465300000|2020-10-12 01:15:00|67341|67321|67253.6|67233.6|67395.4|67375.4|67252.5|67226.8|989
1602465600000|2020-10-12 01:20:00|67254.6|67234.6|67200.8|67180.8|67265.8|67245.8|67194.9|67174.9|839
1602465900000|2020-10-12 01:25:00|67200.9|67180.9|67264|67244|67265.1|67245.1|67200.6|67180.6|768
1602466200000|2020-10-12 01:30:00|67262.5|67242.5|67205.2|67185.2|67266.5|67246.5|67204.7|67184.7|821
1602466500000|2020-10-12 01:35:00|67204.7|67184.7|67208.7|67188.7|67213.3|67193.3|67181.3|67161.3|780
1602466800000|2020-10-12 01:40:00|67208.6|67188.6|67176.2|67166.2|67211.3|67191.3|67170.9|67150.9|793
1602467100000|2020-10-12 01:45:00|67176.3|67166.3|67202.8|67192.8|67214.9|67199.2|67173.6|67157.5|806
1602467400000|2020-10-12 01:50:00|67202.7|67192.7|67210.9|67190.9|67212.8|67198.6|67195.8|67179.9|675
1602467700000|2020-10-12 01:55:00|67210.8|67190.8|67164|67154|67210.9|67195.6|67151.1|67136.9|780
1602468000000|2020-10-12 02:00:00|67163.7|67153.7|67198.1|67178.1|67199|67180.3|67148.1|67135|783
1602468300000|2020-10-12 02:05:00|67192.8|67182.8|67179.7|67169.7|67197.1|67182.8|67166.4|67150.7|574
1602468600000|2020-10-12 02:10:00|67179.4|67169.4|67207.6|67197.6|67217|67202.2|67173.8|67159.1|781
1602468900000|2020-10-12 02:15:00|67207.9|67197.9|67238.5|67228.5|67244.7|67234.2|67205.9|67195.9|750
1602469200000|2020-10-12 02:20:00|67237.2|67227.2|67231.9|67221.9|67245.4|67235.4|67227.9|67214.6|610
1602469500000|2020-10-12 02:25:00|67231.8|67221.8|67236.5|67226.5|67244.2|67229.6|67228|67217.3|485
1602469800000|2020-10-12 02:30:00|67236.7|67226.7|67236.4|67226.4|67242.5|67229|67227.7|67216.3|569
1602470100000|2020-10-12 02:35:00|67236.7|67226.7|67213.7|67203.7|67237.7|67227.7|67212.4|67199.5|749
1602470400000|2020-10-12 02:40:00|67213.9|67203.9|67201|67191|67214.6|67204.3|67198|67185.2|643
1602470700000|2020-10-12 02:45:00|67200.4|67190.4|67200.2|67190.2|67204.7|67194.7|67187.5|67177.5|552
1602471000000|2020-10-12 02:50:00|67200.3|67190.3|67198.2|67188.2|67202.7|67192.7|67192|67182|521
1602471300000|2020-10-12 02:55:00|67198.3|67188.3|67196.5|67186.5|67203|67193|67192.3|67182.3|488
1602471600000|2020-10-12 03:00:00|67196.6|67186.6|67202.4|67192.4|67211|67201|67196|67186|476
1602471900000|2020-10-12 03:05:00|67202.2|67192.2|67197.2|67187.2|67207.8|67197.8|67196.9|67186.9|406
1602472200000|2020-10-12 03:10:00|67197|67187|67189.1|67179.1|67201.3|67191.3|67186.1|67174.6|616
1602472500000|2020-10-12 03:15:00|67189.3|67179.3|67176.9|67166.9|67189.7|67179.7|67171.5|67161.5|480
1602472800000|2020-10-12 03:20:00|67176.8|67166.8|67161.6|67151.6|67176.8|67166.8|67157.1|67147.1|608
1602473100000|2020-10-12 03:25:00|67161.5|67151.5|67168.1|67158.1|67171.1|67161.1|67159|67149|498
1602473400000|2020-10-12 03:30:00|67168.2|67158.2|67175.1|67165.1|67175.8|67165.8|67164.5|67154.5|505
1602473700000|2020-10-12 03:35:00|67175.2|67165.2|67176.9|67166.9|67180|67170|67172.3|67162.3|451
1602474000000|2020-10-12 03:40:00|67176.8|67166.8|67181.5|67171.5|67187.3|67177.3|67175.5|67165.5|385
1602474300000|2020-10-12 03:45:00|67181.4|67171.4|67177.2|67167.2|67196.5|67182.6|67176.1|67160.7|403
1602474600000|2020-10-12 03:50:00|67177.1|67167.1|67177.4|67167.4|67184.1|67170.5|67169.3|67154|343
1602474900000|2020-10-12 03:55:00|67177.5|67167.5|67184|67174|67192.5|67179.4|67165.1|67155.1|484
1602475200000|2020-10-12 04:00:00|67183.9|67173.9|67184.5|67174.5|67189.1|67179.1|67178.1|67168.1|481
1602475500000|2020-10-12 04:05:00|67184.6|67174.6|67195.6|67185.6|67199.6|67189.6|67181.5|67171.5|381
1602475800000|2020-10-12 04:10:00|67195.5|67185.5|67201.4|67191.4|67204.4|67194.4|67194.8|67184.8|322
1602476100000|2020-10-12 04:15:00|67201.5|67191.5|67199|67189|67203.3|67193.3|67198.4|67188.4|239
1602476400000|2020-10-12 04:20:00|67199.1|67189.1|67190.3|67180.3|67204.9|67194.9|67190.1|67180.1|457
1602476700000|2020-10-12 04:25:00|67190.4|67180.4|67187|67177|67195.2|67185.2|67186.9|67176.9|301
1602477000000|2020-10-12 04:30:00|67187.1|67177.1|67199.6|67189.6|67204|67194|67187.1|67177.1|293
1602477300000|2020-10-12 04:35:00|67199.5|67189.5|67196.7|67186.7|67199.5|67189.5|67192.2|67182.2|308
1602477600000|2020-10-12 04:40:00|67196.6|67186.6|67194.3|67184.3|67196.8|67186.8|67190.2|67180.2|303
1602477900000|2020-10-12 04:45:00|67194.4|67184.4|67189.2|67179.2|67194.4|67184.4|67186.7|67176.7|311
1602478200000|2020-10-12 04:50:00|67189.3|67179.3|67187.9|67177.9|67191.6|67181.6|67181.4|67171.4|307
1602478500000|2020-10-12 04:55:00|67188|67178|67174.3|67164.3|67191.3|67181.3|67173.9|67163.9|356
1602478800000|2020-10-12 05:00:00|67174.4|67164.4|67169.7|67159.7|67181.5|67171.5|67168.9|67158.9|413
1602479100000|2020-10-12 05:05:00|67169.6|67159.6|67173.9|67163.9|67178.9|67168.9|67168.1|67158.1|386
1602479400000|2020-10-12 05:10:00|67173.5|67163.5|67161.4|67151.4|67173.9|67163.9|67159.5|67149.5|462
1602479700000|2020-10-12 05:15:00|67161.6|67151.6|67143.3|67133.3|67162.6|67152.6|67139.5|67129.5|465
1602480000000|2020-10-12 05:20:00|67143.2|67133.2|67132.1|67122.1|67148.3|67138.3|67131.3|67121.3|576
1602480300000|2020-10-12 05:25:00|67132|67122|67133.7|67123.7|67139.2|67129.2|67117.9|67107.9|450
1602480600000|2020-10-12 05:30:00|67133.8|67123.8|67133.1|67123.1|67147.1|67137.1|67132.4|67122.4|500
1602480900000|2020-10-12 05:35:00|67133|67123|67116.5|67106.5|67143.4|67133.4|67113.4|67103.4|476
1602481200000|2020-10-12 05:40:00|67116.6|67106.6|67097.7|67087.7|67118|67108|67090.9|67080.6|603
1602481500000|2020-10-12 05:45:00|67098|67088|67107.2|67097.2|67111.6|67101.6|67096.2|67086.2|504
1602481800000|2020-10-12 05:50:00|67107|67097|67127.1|67117.1|67130.1|67120.1|67104.2|67094.2|500
1602482100000|2020-10-12 05:55:00|67127.5|67117.5|67150.5|67140.5|67158.2|67148.2|67127.5|67117.5|730
1602482400000|2020-10-12 06:00:00|67150.6|67140.6|67135.1|67125.1|67156.4|67146.4|67125.2|67115.2|583
1602482700000|2020-10-12 06:05:00|67135|67125|67131.2|67121.2|67145.5|67135.5|67122.6|67112.6|663
1602483000000|2020-10-12 06:10:00|67131.4|67121.4|67105.3|67095.3|67133.8|67123.8|67101.2|67091.2|636
1602483300000|2020-10-12 06:15:00|67105.1|67095.1|67112|67102|67115.5|67105.5|67101.1|67091.1|630
1602483600000|2020-10-12 06:20:00|67112.1|67102.1|67125.9|67115.9|67126.9|67116.9|67106.8|67096.8|561
1602483900000|2020-10-12 06:25:00|67126.1|67116.1|67133.3|67123.3|67133.8|67123.8|67124|67114|573
1602484200000|2020-10-12 06:30:00|67133.1|67123.1|67134.9|67124.9|67135.1|67125.1|67122.6|67112.6|567
1602484500000|2020-10-12 06:35:00|67134.8|67124.8|67138.5|67128.5|67146.5|67136.5|67129.9|67119.9|620
1602484800000|2020-10-12 06:40:00|67138.6|67128.6|67144.6|67134.6|67152.1|67142.1|67137.3|67127.3|588
1602485100000|2020-10-12 06:45:00|67144.7|67134.7|67142.5|67132.5|67146.5|67136.5|67135.8|67125.8|537
1602485400000|2020-10-12 06:50:00|67142.4|67132.4|67121.4|67111.4|67144|67134|67117.7|67107.7|616
1602485700000|2020-10-12 06:55:00|67121.2|67111.2|67109.3|67099.3|67123.7|67113.7|67103.5|67093.5|727
1602486000000|2020-10-12 07:00:00|67109.2|67099.2|67096.9|67086.9|67112.3|67102.3|67096.1|67086.1|745
1602486300000|2020-10-12 07:05:00|67097.1|67087.1|67113.9|67103.9|67123.5|67113.5|67095.7|67085.7|693
1602486600000|2020-10-12 07:10:00|67113.8|67103.8|67117.9|67107.9|67140.3|67130.3|67113.5|67103.5|740
1602486900000|2020-10-12 07:15:00|67117.8|67107.8|67116.5|67106.5|67124.5|67114.5|67105.1|67095.1|629
1602487200000|2020-10-12 07:20:00|67116.6|67106.6|67118.9|67108.9|67123.8|67113.8|67112.9|67102.9|614
1602487500000|2020-10-12 07:25:00|67118|67108|67105.3|67095.3|67118|67108|67097.1|67087.1|606
1602487800000|2020-10-12 07:30:00|67105.4|67095.4|67101.3|67091.3|67110.1|67100.1|67087.8|67077.8|577
1602488100000|2020-10-12 07:35:00|67102|67092|67110.8|67100.8|67121.6|67111.6|67098.5|67088.5|557
1602488400000|2020-10-12 07:40:00|67110.9|67100.9|67118.1|67108.1|67118.7|67108.7|67108.7|67098.7|551
1602488700000|2020-10-12 07:45:00|67118|67108|67117.3|67107.3|67124.5|67111.4|67109.1|67099.1|578
1602489000000|2020-10-12 07:50:00|67117.1|67107.1|67131.5|67121.5|67135.3|67125.3|67113.3|67100.5|562
1602489300000|2020-10-12 07:55:00|67131.6|67121.6|67138.9|67128.9|67142.5|67132.5|67124.6|67114.6|654
1602489600000|2020-10-12 08:00:00|67139.1|67129.1|67141.1|67131.1|67147.3|67137.3|67130.5|67120.5|648
1602489900000|2020-10-12 08:05:00|67140.8|67130.8|67150.4|67140.4|67153|67143|67140.6|67130.6|469
1602490200000|2020-10-12 08:10:00|67150.3|67140.3|67175.2|67165.2|67177.7|67167.7|67149.7|67139.7|627
1602490500000|2020-10-12 08:15:00|67175.1|67165.1|67196.9|67186.9|67198.6|67188.6|67174.8|67164.8|672
1602490800000|2020-10-12 08:20:00|67197|67187|67260|67250|67273.6|67256|67194.3|67184.3|816
1602491100000|2020-10-12 08:25:00|67260.9|67250.9|67307.5|67297.5|67317.9|67307.9|67260.5|67250.5|818
1602491400000|2020-10-12 08:30:00|67307.6|67297.6|67283.6|67273.6|67314.9|67302.5|67282.4|67272.4|716
1602491700000|2020-10-12 08:35:00|67283.9|67273.9|67333.5|67323.5|67340.1|67327.2|67272.1|67262.1|748
1602492000000|2020-10-12 08:40:00|67334|67324|67384.4|67374.4|67399.8|67385.1|67333.1|67319.6|808
1602492300000|2020-10-12 08:45:00|67385.1|67375.1|67349.4|67339.4|67385.1|67375.1|67339.6|67323.6|714
1602492600000|2020-10-12 08:50:00|67350.1|67340.1|67402.9|67392.9|67404.5|67394.5|67349.5|67336.3|732
1602492900000|2020-10-12 08:55:00|67402.7|67392.7|67386.3|67376.3|67408.9|67396.8|67384.7|67374.7|753
1602493200000|2020-10-12 09:00:00|67386.2|67376.2|67452.1|67442.1|67461.4|67444.7|67380.7|67370.7|769
1602493500000|2020-10-12 09:05:00|67452.2|67442.2|67448.2|67428.2|67461.1|67445.3|67433|67418.6|626
1602493800000|2020-10-12 09:10:00|67448.3|67428.3|67441.1|67431.1|67453.1|67443.1|67435.3|67421.7|624
1602494100000|2020-10-12 09:15:00|67441|67431|67454.7|67444.7|67474.1|67459.6|67440.5|67428.6|679
1602494400000|2020-10-12 09:20:00|67454.5|67444.5|67448.5|67438.5|67463.8|67453.8|67439.9|67424.9|615
1602494700000|2020-10-12 09:25:00|67448.3|67438.3|67477.5|67467.5|67489|67474.7|67446.1|67434.2|587
1602495000000|2020-10-12 09:30:00|67477.4|67467.4|67504.6|67494.6|67516.9|67504.9|67470.9|67456.3|742
1602495300000|2020-10-12 09:35:00|67503.8|67493.8|67491.8|67481.8|67504.9|67494.9|67479.9|67469.2|591
1602495600000|2020-10-12 09:40:00|67491.7|67481.7|67530.9|67520.9|67552.7|67537.6|67491.7|67481.7|781
1602495900000|2020-10-12 09:45:00|67531.3|67521.3|67557.8|67537.8|67576.4|67559.3|67529.6|67516.5|709
1602496200000|2020-10-12 09:50:00|67558.1|67538.1|67512.9|67502.9|67558.1|67538.1|67512.1|67496.9|635
1602496500000|2020-10-12 09:55:00|67513|67503|67490.1|67470.1|67526.7|67512.3|67484.5|67469|605
1602496800000|2020-10-12 10:00:00|67490.2|67470.2|67506.8|67486.8|67517.4|67497.4|67486.7|67469.9|467
1602497100000|2020-10-12 10:05:00|67506.9|67486.9|67498.7|67478.7|67508.5|67489.6|67498.4|67478.4|333
1602497400000|2020-10-12 10:10:00|67498.9|67478.9|67483.9|67473.9|67499.1|67481.1|67483.6|67468.4|473
1602497700000|2020-10-12 10:15:00|67485|67475|67508.7|67488.7|67509|67491.8|67483.9|67468.9|399
1602498000000|2020-10-12 10:20:00|67508.8|67488.8|67504|67494|67518.6|67498.6|67502.6|67484.3|440
1602498300000|2020-10-12 10:25:00|67504.1|67494.1|67502.1|67492.1|67510.3|67495.3|67495.9|67480.8|435
1602498600000|2020-10-12 10:30:00|67503.1|67493.1|67485.2|67475.2|67504.1|67493.6|67484.4|67469.4|519
1602498900000|2020-10-12 10:35:00|67484.8|67474.8|67472.1|67462.1|67486.5|67475.5|67468.6|67454|382
1602499200000|2020-10-12 10:40:00|67472|67462|67466.2|67456.2|67479|67469|67460.9|67450.9|381
1602499500000|2020-10-12 10:45:00|67464.6|67454.6|67455.5|67435.5|67465.6|67455.6|67449.9|67434.8|402
1602499800000|2020-10-12 10:50:00|67455.4|67435.4|67484.1|67464.1|67485.4|67465.4|67450|67435|570
1602500100000|2020-10-12 10:55:00|67484|67464|67475.2|67455.2|67484.8|67464.8|67457.8|67442.5|517
1602500400000|2020-10-12 11:00:00|67475.5|67455.5|67471.8|67451.8|67480.1|67464.6|67461.1|67445.3|502
1602500700000|2020-10-12 11:05:00|67471.9|67451.9|67448.8|67428.8|67471.9|67451.9|67439.6|67422.2|525
1602501000000|2020-10-12 11:10:00|67449.1|67429.1|67438.7|67428.7|67454.4|67439.6|67428.9|67413.6|471
1602501300000|2020-10-12 11:15:00|67438.5|67428.5|67427|67407|67444.4|67429.5|67425.3|67405.9|518
1602501600000|2020-10-12 11:20:00|67426.7|67406.7|67434.6|67414.6|67441.3|67423.1|67421.5|67406.4|471
1602501900000|2020-10-12 11:25:00|67434.4|67414.4|67430.4|67420.4|67438.5|67427.4|67424.8|67409.6|451
1602502200000|2020-10-12 11:30:00|67430.5|67420.5|67448.9|67438.9|67454.8|67439.6|67430.3|67415.5|515
1602502500000|2020-10-12 11:35:00|67453.7|67433.7|67442.1|67422.1|67454|67435.4|67433.7|67418.2|421
1602502800000|2020-10-12 11:40:00|67442.2|67422.2|67433|67413|67442.5|67426.6|67428|67411.5|409
1602503100000|2020-10-12 11:45:00|67433.1|67413.1|67429.8|67409.8|67433.4|67415.3|67419.7|67403.6|478
1602503400000|2020-10-12 11:50:00|67430.1|67410.1|67442.6|67422.6|67457.4|67438|67427|67409.7|574
1602503700000|2020-10-12 11:55:00|67442.7|67422.7|67444.5|67424.5|67446|67433.2|67433.8|67413.8|540
1602504000000|2020-10-12 12:00:00|67444.6|67424.6|67430.7|67410.7|67444.9|67427.1|67425.5|67410.7|607
1602504300000|2020-10-12 12:05:00|67430.8|67410.8|67418.7|67408.7|67434.6|67420.6|67418.7|67403.2|524
1602504600000|2020-10-12 12:10:00|67418.9|67408.9|67415.6|67405.6|67426.9|67408.9|67414.1|67398.4|449
1602504900000|2020-10-12 12:15:00|67415.7|67405.7|67412.7|67402.7|67417.6|67405.7|67409.7|67394|338
1602505200000|2020-10-12 12:20:00|67412.3|67402.3|67446.6|67426.6|67447.1|67431|67411.9|67397.2|507
1602505500000|2020-10-12 12:25:00|67446.5|67426.5|67454.8|67434.8|67459.6|67447.2|67440.4|67424.8|560
1602505800000|2020-10-12 12:30:00|67454.7|67434.7|67432.8|67422.8|67456.4|67436.4|67432.5|67417.5|437
1602506100000|2020-10-12 12:35:00|67432.9|67422.9|67446.4|67426.4|67449.1|67433.8|67432.7|67419.5|422
1602506400000|2020-10-12 12:40:00|67446.5|67426.5|67436.3|67416.3|67446.5|67430.4|67429.7|67414.4|506
1602506700000|2020-10-12 12:45:00|67436.1|67416.1|67433.8|67413.8|67438.8|67420.7|67422.4|67407.6|466
1602507000000|2020-10-12 12:50:00|67433.6|67413.6|67415.7|67395.7|67434.4|67420.4|67409.6|67394.1|508
1602507300000|2020-10-12 12:55:00|67415.6|67395.6|67441.1|67431.1|67446.6|67432.8|67410.4|67395.2|653
1602507600000|2020-10-12 13:00:00|67440.6|67430.6|67441.4|67431.4|67448.8|67438.8|67429.7|67417|729
1602507900000|2020-10-12 13:05:00|67441.3|67431.3|67446.5|67436.5|67452.8|67442.4|67439.5|67428.8|721
1602508200000|2020-10-12 13:10:00|67446.4|67436.4|67452.2|67442.2|67458|67443.3|67439.7|67428.8|727
1602508500000|2020-10-12 13:15:00|67452|67442|67463|67453|67465.4|67454.5|67449.7|67435.1|519
1602508800000|2020-10-12 13:20:00|67462.9|67452.9|67463.1|67453.1|67468.5|67454|67459.1|67444|342
1602509100000|2020-10-12 13:25:00|67463.2|67453.2|67463.5|67443.5|67468.6|67453.8|67452.7|67440.3|378
1602509400000|2020-10-12 13:30:00|67463.2|67443.2|67462.4|67452.4|67475.1|67465.1|67457.2|67443|727
1602509700000|2020-10-12 13:35:00|67462.5|67452.5|67470.9|67460.9|67471.7|67461.7|67454.7|67442.6|642
1602510000000|2020-10-12 13:40:00|67471.2|67461.2|67466|67446|67479.9|67467.9|67455.4|67438.7|760
1602510300000|2020-10-12 13:45:00|67466.1|67446.1|67464.9|67454.9|67476.4|67462.8|67461.1|67445.2|705
1602510600000|2020-10-12 13:50:00|67464.7|67454.7|67466.7|67456.7|67473.6|67459.6|67461.2|67446.1|628
1602510900000|2020-10-12 13:55:00|67466.5|67456.5|67447.1|67437.1|67479.2|67463.8|67442.7|67429.8|690
1602511200000|2020-10-12 14:00:00|67452|67432|67455.5|67445.5|67465.7|67450.7|67439.5|67424.3|709
1602511500000|2020-10-12 14:05:00|67460.2|67440.2|67450.1|67440.1|67461.1|67446.5|67439.9|67429.8|689
1602511800000|2020-10-12 14:10:00|67450.3|67440.3|67448|67438|67457.9|67443.5|67442.5|67428.1|673
1602512100000|2020-10-12 14:15:00|67447.9|67437.9|67446.8|67436.8|67461.6|67449.5|67446.2|67431.6|613
1602512400000|2020-10-12 14:20:00|67447.1|67437.1|67455.4|67445.4|67459.9|67445.9|67445.6|67430.1|607
1602512700000|2020-10-12 14:25:00|67455.3|67445.3|67449.3|67439.3|67458.9|67448.6|67449|67434.1|669
1602513000000|2020-10-12 14:30:00|67449.2|67439.2|67458.4|67448.4|67464|67449.4|67446.3|67431.6|609
1602513300000|2020-10-12 14:35:00|67458.7|67448.7|67458.3|67448.3|67462.6|67451.9|67452.3|67437.6|606
1602513600000|2020-10-12 14:40:00|67457.4|67447.4|67459.1|67439.1|67471.8|67456.8|67452.3|67437.2|693
1602513900000|2020-10-12 14:45:00|67460.4|67440.4|67444.5|67434.5|67466.3|67451|67442|67426.8|633
1602514200000|2020-10-12 14:50:00|67444.3|67434.3|67446.7|67436.7|67452.7|67437.8|67431.5|67417.2|699
1602514500000|2020-10-12 14:55:00|67446.5|67436.5|67457.2|67447.2|67478.6|67468.6|67444.3|67429.9|761
1602514800000|2020-10-12 15:00:00|67457.1|67447.1|67459.8|67439.8|67477.3|67467.3|67451.6|67437.3|739
1602515100000|2020-10-12 15:05:00|67454.6|67444.6|67445.2|67435.2|67460.2|67446.6|67440.8|67428.2|463
1602515400000|2020-10-12 15:10:00|67445.1|67435.1|67453.6|67443.6|67459.9|67444.7|67444.4|67433.5|466
1602515700000|2020-10-12 15:15:00|67453.5|67443.5|67453.7|67433.7|67460.7|67447.2|67449|67433.6|491
1602516000000|2020-10-12 15:20:00|67453.8|67433.8|67453.9|67443.9|67460.6|67445.7|67447.3|67433.5|393
1602516300000|2020-10-12 15:25:00|67454|67444|67464.3|67454.3|67469.3|67454.3|67453.2|67436.7|415
1602516600000|2020-10-12 15:30:00|67464|67454|67449.2|67439.2|67465.4|67454|67448.2|67432.6|511
1602516900000|2020-10-12 15:35:00|67449.3|67439.3|67454.1|67444.1|67461.9|67447|67448.7|67432.2|527
1602517200000|2020-10-12 15:40:00|67453.8|67443.8|67473.1|67453.1|67473.1|67454.2|67452.5|67435.8|466
1602517500000|2020-10-12 15:45:00|67473.9|67453.9|67447.4|67437.4|67474.1|67454.9|67446.5|67431.5|535
1602517800000|2020-10-12 15:50:00|67447.6|67437.6|67449.1|67439.1|67467.7|67451.5|67447.1|67432|545
1602518100000|2020-10-12 15:55:00|67449|67439|67447.2|67437.2|67458.1|67443.9|67446.3|67431.9|526
1602518400000|2020-10-12 16:00:00|67447.4|67437.4|67462.2|67452.2|67472.6|67456.4|67446.1|67431|650
1602518700000|2020-10-12 16:05:00|67461.9|67451.9|67447.7|67427.7|67464.7|67453.4|67441.8|67427.3|495
1602519000000|2020-10-12 16:10:00|67447.8|67427.8|67436.4|67426.4|67449.2|67433.2|67435.1|67420.7|483
1602519300000|2020-10-12 16:15:00|67436.3|67426.3|67436.3|67426.3|67453.2|67437.4|67434.7|67420.1|521
1602519600000|2020-10-12 16:20:00|67436.2|67426.2|67448.3|67438.3|67453.9|67439|67435.8|67420.4|511
1602519900000|2020-10-12 16:25:00|67448.4|67438.4|67437.7|67417.7|67453.7|67439.1|67432.1|67416.9|496
1602520200000|2020-10-12 16:30:00|67437.9|67417.9|67437.2|67417.2|67441.8|67423.1|67425.3|67410.2|501
1602520500000|2020-10-12 16:35:00|67437.4|67417.4|67426.2|67406.2|67437.7|67420.5|67422.1|67406.2|491
1602520800000|2020-10-12 16:40:00|67426.3|67406.3|67419.9|67399.9|67426.4|67407.5|67413.7|67398.4|440
1602521100000|2020-10-12 16:45:00|67419.8|67399.8|67430.5|67410.5|67434.1|67419.2|67410.7|67396.4|474
1602521400000|2020-10-12 16:50:00|67430.6|67410.6|67438|67418|67445.8|67430.7|67425.2|67409.6|521
1602521700000|2020-10-12 16:55:00|67437.9|67417.9|67436.4|67426.4|67445.9|67430.7|67429.9|67414.9|498
1602522000000|2020-10-12 17:00:00|67436.5|67426.5|67441.8|67421.8|67442.4|67427.3|67428.1|67413.2|433
1602522300000|2020-10-12 17:05:00|67441.9|67421.9|67441.2|67421.2|67449.8|67434.7|67434.9|67420.2|456
1602522600000|2020-10-12 17:10:00|67441.1|67421.1|67437.5|67417.5|67446.5|67431.5|67433.2|67417.2|394
1602522900000|2020-10-12 17:15:00|67437.6|67417.6|67433.3|67413.3|67438.1|67423.2|67424.2|67409.2|357
1602523200000|2020-10-12 17:20:00|67433.1|67413.1|67423.8|67403.8|67434.7|67419.1|67419|67403.1|319
1602523500000|2020-10-12 17:25:00|67423.5|67403.5|67437.6|67417.6|67438.4|67423.2|67417.2|67402|422
1602523800000|2020-10-12 17:30:00|67437.5|67417.5|67431.3|67421.3|67439.5|67424.7|67423.4|67408.5|474
1602524100000|2020-10-12 17:35:00|67431.4|67421.4|67439.7|67419.7|67444|67429.4|67430.2|67415|456
1602524400000|2020-10-12 17:40:00|67435|67425|67443.5|67423.5|67444.4|67429.4|67432.8|67418|485
1602524700000|2020-10-12 17:45:00|67443.4|67423.4|67442.4|67432.4|67450.4|67434.9|67437.3|67423.4|442
1602525000000|2020-10-12 17:50:00|67442.2|67432.2|67442.5|67432.5|67453.9|67439.2|67440.1|67425.6|408
1602525300000|2020-10-12 17:55:00|67442.6|67432.6|67440.3|67430.3|67450|67434.2|67429.7|67415.3|505
1602525600000|2020-10-12 18:00:00|67439.4|67429.4|67440.6|67420.6|67447.7|67432.7|67425.1|67410.4|592
1602525900000|2020-10-12 18:05:00|67440.7|67420.7|67431.4|67411.4|67441|67422.1|67425.3|67410|461
1602526200000|2020-10-12 18:10:00|67431.6|67411.6|67435|67415|67436|67420.6|67426.6|67411.1|423
1602526500000|2020-10-12 18:15:00|67434.8|67414.8|67435.2|67415.2|67438.7|67422.9|67428.9|67413.1|429
1602526800000|2020-10-12 18:20:00|67435|67415|67432.6|67412.6|67436.8|67416.8|67431.3|67411.3|489
1602527100000|2020-10-12 18:25:00|67432.7|67412.7|67432.5|67412.5|67434.6|67419|67426.5|67411.1|305
1602527400000|2020-10-12 18:30:00|67432.6|67412.6|67434.6|67414.6|67436.1|67420.1|67427.3|67412.2|271
1602527700000|2020-10-12 18:35:00|67434.5|67414.5|67437.7|67417.7|67440.3|67422.3|67430.1|67414.2|441
1602528000000|2020-10-12 18:40:00|67437.8|67417.8|67436.6|67416.6|67439.2|67419.2|67434.9|67414.9|416
1602528300000|2020-10-12 18:45:00|67436.4|67416.4|67434.8|67414.8|67436.5|67416.5|67434.3|67414.3|322
1602528600000|2020-10-12 18:50:00|67434.9|67414.9|67451.6|67431.6|67452.4|67435.7|67434.4|67414.4|443
1602528900000|2020-10-12 18:55:00|67451.8|67431.8|67449.9|67429.9|67454.2|67438.5|67444.6|67429.5|429
1602529200000|2020-10-12 19:00:00|67450.2|67430.2|67442.6|67422.6|67453.4|67433.4|67441.1|67421.1|369
1602529500000|2020-10-12 19:05:00|67442.4|67422.4|67442.6|67422.6|67447.5|67427.5|67437.3|67418.5|386
1602529800000|2020-10-12 19:10:00|67442.4|67422.4|67444.7|67424.7|67446.9|67426.9|67436.2|67416.2|459
1602530100000|2020-10-12 19:15:00|67444.5|67424.5|67444.2|67424.2|67446.8|67426.8|67437.9|67417.9|393
1602530400000|2020-10-12 19:20:00|67444.3|67424.3|67438.4|67418.4|67451.8|67431.8|67438.1|67418.1|468
1602530700000|2020-10-12 19:25:00|67438.5|67418.5|67442.3|67422.3|67445.9|67425.9|67437.6|67417.6|379
1602531000000|2020-10-12 19:30:00|67442.2|67422.2|67441.7|67421.7|67443.8|67423.8|67439.6|67419.6|371
1602531300000|2020-10-12 19:35:00|67441.1|67421.1|67444.3|67424.3|67444.4|67424.4|67439|67419|439
1602531600000|2020-10-12 19:40:00|67444.2|67424.2|67447.7|67427.7|67447.7|67432.1|67440.7|67423.1|353
1602531900000|2020-10-12 19:45:00|67447.8|67427.8|67449.1|67429.1|67449.5|67429.5|67447.4|67427.4|230
1602532200000|2020-10-12 19:50:00|67449.5|67429.5|67453.3|67433.3|67454.1|67438.8|67448.4|67429.5|282
1602532500000|2020-10-12 19:55:00|67453.4|67433.4|67455.9|67435.9|67456.8|67436.8|67453.4|67433.4|386
1602532800000|2020-10-12 20:00:00|67456|67436|67454.8|67434.8|67456.7|67436.7|67454.4|67434.4|255
1602533100000|2020-10-12 20:05:00|67454.7|67434.7|67447.7|67427.7|67455.5|67435.5|67447.3|67427.3|293
1602533400000|2020-10-12 20:10:00|67448|67428|67442.5|67422.5|67448.5|67428.5|67440.6|67420.6|555
1602533700000|2020-10-12 20:15:00|67442.4|67422.4|67442.4|67422.4|67443|67423|67442|67422|238
1602534000000|2020-10-12 20:20:00|67442.3|67422.3|67443.5|67423.5|67444.2|67428.4|67438.4|67422|226
1602534300000|2020-10-12 20:25:00|67443.7|67423.7|67446.1|67426.1|67447.1|67427.1|67442.9|67422.9|284
1602534600000|2020-10-12 20:30:00|67446|67426|67443.7|67423.7|67448.2|67428.2|67440.5|67420.5|335
1602534900000|2020-10-12 20:35:00|67443.8|67423.8|67444.1|67424.1|67445.1|67425.1|67441.8|67421.8|204
1602535200000|2020-10-12 20:40:00|67443.3|67423.3|67444|67424|67446.2|67426.2|67441.9|67421.9|181
1602535500000|2020-10-12 20:45:00|67443.2|67423.2|67442.3|67422.3|67445|67425|67440.7|67420.7|260
1602535800000|2020-10-12 20:50:00|67442.2|67422.2|67443.6|67423.6|67445|67425|67440.8|67420.8|223
1602536100000|2020-10-12 20:55:00|67443.7|67423.7|67477.7|67418.4|67483.9|67440.5|67438.6|67416.4|332
1602536400000|2020-10-12 21:00:00|67480.3|67414.8|67483.6|67425.2|67490.4|67430.9|67468.7|67414.1|45
1602536700000|2020-10-12 21:05:00|67470.7|67422.5|67472.4|67418.2|67493.4|67434.9|67461.3|67403.6|120
1602537000000|2020-10-12 21:10:00|67472.2|67415.4|67475.7|67422.9|67491.6|67432.3|67462.7|67404.7|168
1602537300000|2020-10-12 21:15:00|67460|67424.8|67486.7|67418.5|67489.8|67434.1|67460|67408.3|169
1602537600000|2020-10-12 21:20:00|67485.1|67416.9|67479|67425.5|67494.2|67433.8|67473.8|67409.1|132
1602537900000|2020-10-12 21:25:00|67479.1|67426.4|67485.5|67419.5|67489.5|67433.8|67468.1|67411.5|108
1602538200000|2020-10-12 21:30:00|67484.6|67417.9|67478.2|67415.2|67487.7|67420.8|67472.1|67404.4|169
1602538500000|2020-10-12 21:35:00|67477.5|67414.6|67485.3|67441.9|67498.5|67463.5|67469.1|67409.7|296
1602538800000|2020-10-12 21:40:00|67482.2|67443.5|67476.6|67427.8|67497.6|67451.3|67470.5|67413.8|198
1602539100000|2020-10-12 21:45:00|67476.1|67421.9|67480.3|67429.4|67488.2|67431.2|67471.5|67420.3|164
1602539400000|2020-10-12 21:50:00|67478.3|67428.3|67482.9|67424.4|67493.9|67429.6|67470.7|67419.6|292
1602539700000|2020-10-12 21:55:00|67482.6|67425.3|67478.9|67425.2|67502.4|67432|67472.1|67418|221
1602540000000|2020-10-12 22:00:00|67476.5|67414.5|67477|67431.4|67486.6|67435.7|67466.7|67412.5|844
1602540300000|2020-10-12 22:05:00|67476.3|67432.8|67468|67430.8|67479|67439.5|67459.5|67426.2|378
1602540600000|2020-10-12 22:10:00|67467.5|67429.7|67470.4|67433.5|67479.2|67439.7|67458.6|67423.4|283
1602540900000|2020-10-12 22:15:00|67470.5|67433.7|67476.2|67438.1|67479.7|67448.3|67462.1|67430.6|274
1602541200000|2020-10-12 22:20:00|67473.6|67438.9|67474.5|67444.1|67483.5|67449.7|67462.3|67433.5|162
1602541500000|2020-10-12 22:25:00|67474.1|67443.9|67469.1|67435|67483.2|67450.2|67460.5|67427.4|229
1602541800000|2020-10-12 22:30:00|67469.6|67436.9|67463.6|67443.6|67474.5|67446.4|67460.9|67435.4|259
1602542100000|2020-10-12 22:35:00|67463.4|67443.4|67465.1|67445.1|67471.1|67446.9|67459.5|67435.8|264
1602542400000|2020-10-12 22:40:00|67464.9|67444.9|67460.8|67440.8|67472.4|67446.8|67458.2|67433.5|232
1602542700000|2020-10-12 22:45:00|67464.8|67432|67467.3|67434|67474.3|67446.4|67457.5|67432|214
1602543000000|2020-10-12 22:50:00|67467.2|67433.7|67467.1|67435.3|67473.1|67442.5|67457.2|67429.3|158
1602543300000|2020-10-12 22:55:00|67459.2|67439.2|67464.4|67434.4|67474.1|67442|67457|67429.8|145
1602543600000|2020-10-12 23:00:00|67465.2|67441.2|67458.9|67438.9|67466.1|67441.3|67449|67420.6|338
1602543900000|2020-10-12 23:05:00|67458.5|67438.5|67460.2|67440.2|67461.2|67441.2|67455.7|67435.7|284
1602544200000|2020-10-12 23:10:00|67460.5|67440.5|67460.5|67440.5|67462.5|67442.5|67457.4|67437.4|224
1602544500000|2020-10-12 23:15:00|67460.4|67440.4|67453.8|67433.8|67463.1|67442.2|67451.3|67426|257
1602544800000|2020-10-12 23:20:00|67453.9|67433.9|67456.6|67436.6|67462.1|67439.3|67452.4|67425|218
1602545100000|2020-10-12 23:25:00|67456.3|67436.3|67454.1|67434.1|67460.6|67437.4|67451.2|67422.3|292
1602545400000|2020-10-12 23:30:00|67459.2|67428.9|67453.6|67433.6|67460.5|67438.2|67451.2|67427.2|287
1602545700000|2020-10-12 23:35:00|67457.3|67437.3|67452.3|67432.3|67459.3|67439.3|67450.5|67425.4|300
1602546000000|2020-10-12 23:40:00|67452.5|67432.5|67452.2|67432.2|67455.4|67435.4|67441.5|67421.5|223
1602546300000|2020-10-12 23:45:00|67451.5|67431.5|67448.6|67428.6|67455.1|67435.1|67444.5|67424.5|167
1602546600000|2020-10-12 23:50:00|67448.9|67428.9|67449.7|67429.7|67451.4|67431.4|67448.4|67428.4|138
1602546900000|2020-10-12 23:55:00|67450|67430|67458.1|67438.1|67459.8|67439.8|67448.6|67428.6|172
1602547200000|2020-10-13 00:00:00|67459.7|67439.7|67492|67472|67492.3|67472.3|67458.6|67438.6|551
1602547500000|2020-10-13 00:05:00|67491.8|67471.8|67504.5|67484.5|67505.2|67485.2|67490.2|67470.2|433
1602547800000|2020-10-13 00:10:00|67504.6|67484.6|67504|67484|67518.6|67498.6|67497.3|67477.3|508
1602548100000|2020-10-13 00:15:00|67503.9|67483.9|67535.8|67515.8|67545.7|67525.7|67503.1|67483.1|600
1602548400000|2020-10-13 00:20:00|67536|67516|67533|67513|67544.1|67524.1|67521|67501|497
1602548700000|2020-10-13 00:25:00|67530.6|67510.6|67541.1|67521.1|67547.6|67527.6|67529.6|67509.6|454
1602549000000|2020-10-13 00:30:00|67540.9|67520.9|67579.3|67559.3|67582.3|67562.3|67540.9|67520.9|653
1602549300000|2020-10-13 00:35:00|67580|67560|67586.7|67566.7|67601.8|67581.8|67579.7|67559.7|648
1602549600000|2020-10-13 00:40:00|67586.6|67566.6|67629.2|67609.2|67629.2|67609.2|67584.4|67566.4|583
1602549900000|2020-10-13 00:45:00|67629.7|67609.7|67640.1|67620.1|67663.7|67643.7|67628.2|67608.2|683
1602550200000|2020-10-13 00:50:00|67640.2|67620.2|67628|67608|67641.4|67621.4|67616.2|67596.2|582
1602550500000|2020-10-13 00:55:00|67627.2|67607.2|67623.7|67603.7|67637.9|67617.9|67622.1|67602.1|445
1602550800000|2020-10-13 01:00:00|67623.8|67603.8|67592|67572|67638.2|67618.2|67574.4|67554.4|767
1602551100000|2020-10-13 01:05:00|67591.7|67571.7|67601.6|67581.6|67617|67597|67582.1|67562.1|697
1602551400000|2020-10-13 01:10:00|67601.4|67581.4|67616.2|67596.2|67620.8|67600.8|67592.4|67572.4|753
1602551700000|2020-10-13 01:15:00|67615.5|67595.5|67584|67564|67628.8|67608.8|67539.1|67519.1|904
1602552000000|2020-10-13 01:20:00|67583.6|67563.6|67594.5|67574.5|67597.1|67578.2|67560.2|67540.2|625
1602552300000|2020-10-13 01:25:00|67595|67575|67587.6|67567.6|67597.2|67577.2|67576.4|67559.4|504
1602552600000|2020-10-13 01:30:00|67587.5|67567.5|67532.4|67512.4|67587.7|67571.7|67524.8|67509.7|783
1602552900000|2020-10-13 01:35:00|67531.9|67511.9|67489.7|67469.7|67539.2|67523.7|67481.6|67466.3|810
1602553200000|2020-10-13 01:40:00|67489.8|67469.8|67529.4|67519.4|67529.7|67519.7|67483.6|67468.4|769
1602553500000|2020-10-13 01:45:00|67529.6|67519.6|67532|67522|67556|67539.4|67525.9|67510.3|821
1602553800000|2020-10-13 01:50:00|67531.9|67521.9|67525.1|67515.1|67547.4|67531.3|67522.6|67512.6|740
1602554100000|2020-10-13 01:55:00|67525.2|67515.2|67574.9|67554.9|67575.2|67561.1|67524.8|67514.8|703
1602554400000|2020-10-13 02:00:00|67575.2|67555.2|67570.8|67560.8|67585.7|67572.5|67563.7|67553.7|698
1602554700000|2020-10-13 02:05:00|67570.5|67560.5|67574.5|67564.5|67594.8|67582.1|67561.8|67547.6|841
1602555000000|2020-10-13 02:10:00|67580|67560|67550.8|67540.8|67581.2|67566.3|67550.8|67537|700
1602555300000|2020-10-13 02:15:00|67550.4|67540.4|67548.5|67538.5|67559.8|67547.7|67546.8|67536.8|716
1602555600000|2020-10-13 02:20:00|67548.6|67538.6|67564.5|67554.5|67570.9|67560.9|67544.1|67534.1|645
1602555900000|2020-10-13 02:25:00|67564.7|67554.7|67589.3|67579.3|67596.8|67586.7|67562.6|67552.6|623
1602556200000|2020-10-13 02:30:00|67589.2|67579.2|67572.1|67562.1|67600.3|67590.3|67570.6|67560.6|688
1602556500000|2020-10-13 02:35:00|67572.3|67562.3|67564.2|67554.2|67575.2|67565.2|67558.5|67548.5|631
1602556800000|2020-10-13 02:40:00|67564.3|67554.3|67559.9|67549.9|67564.6|67554.6|67553.6|67543.6|535
1602557100000|2020-10-13 02:45:00|67559.8|67549.8|67585.9|67575.9|67587.8|67577.8|67558.6|67548.6|589
1602557400000|2020-10-13 02:50:00|67585.8|67575.8|67565.8|67555.8|67588.3|67578.3|67564.6|67554.6|547
1602557700000|2020-10-13 02:55:00|67566|67556|67546.3|67526.3|67570.2|67560.2|67543|67523.2|541
1602558000000|2020-10-13 03:00:00|67546.6|67526.6|67548.7|67538.7|67567.4|67552.3|67538.3|67523.5|612
1602558300000|2020-10-13 03:05:00|67548.2|67538.2|67551.6|67541.6|67554.6|67542.9|67528.5|67517.5|622
1602558600000|2020-10-13 03:10:00|67551.8|67541.8|67543.5|67533.5|67563.8|67550.8|67543.4|67533.4|593
1602558900000|2020-10-13 03:15:00|67543.7|67533.7|67532.7|67522.7|67547.1|67537.1|67527.4|67517.4|540
1602559200000|2020-10-13 03:20:00|67532.6|67522.6|67528.2|67518.2|67536.4|67526.4|67526.1|67516.1|412
1602559500000|2020-10-13 03:25:00|67528.1|67518.1|67527.1|67517.1|67533.4|67523.4|67514.1|67504.1|507
1602559800000|2020-10-13 03:30:00|67527.3|67517.3|67512.2|67502.2|67527.3|67517.3|67504.9|67489.1|579
1602560100000|2020-10-13 03:35:00|67512|67502|67510.2|67500.2|67515.9|67505.9|67494.4|67477.8|538
1602560400000|2020-10-13 03:40:00|67510.1|67500.1|67520.6|67510.6|67520.6|67510.6|67509.8|67499.8|454
1602560700000|2020-10-13 03:45:00|67520.8|67510.8|67523.7|67513.7|67525.8|67515.8|67515.7|67505.7|442
1602561000000|2020-10-13 03:50:00|67523.6|67513.6|67536.1|67526.1|67541.3|67531.3|67520.1|67510.1|446
1602561300000|2020-10-13 03:55:00|67535.9|67525.9|67535.4|67525.4|67537|67527|67530|67520|322
1602561600000|2020-10-13 04:00:00|67535.7|67525.7|67528.2|67518.2|67537.1|67527.1|67528.2|67518.2|280
1602561900000|2020-10-13 04:05:00|67528.5|67518.5|67518.4|67508.4|67530.5|67520.5|67512|67502|479
1602562200000|2020-10-13 04:10:00|67518.2|67508.2|67518.7|67508.7|67527.5|67517.5|67512.3|67502.3|396
1602562500000|2020-10-13 04:15:00|67518.8|67508.8|67528.3|67518.3|67534|67524|67518.8|67508.8|394
1602562800000|2020-10-13 04:20:00|67528.5|67518.5|67522|67512|67529.3|67519.3|67521.4|67511.4|332
1602563100000|2020-10-13 04:25:00|67522.1|67512.1|67505.5|67495.5|67522.1|67512.1|67501.8|67491.8|462
1602563400000|2020-10-13 04:30:00|67504.9|67494.9|67502.7|67492.7|67508.3|67498.3|67498.2|67488.2|419
1602563700000|2020-10-13 04:35:00|67502.6|67492.6|67495.2|67485.2|67502.6|67492.6|67492.5|67482.5|297
1602564000000|2020-10-13 04:40:00|67495.1|67485.1|67489.6|67479.6|67501|67491|67489.2|67475.8|381
1602564300000|2020-10-13 04:45:00|67489.7|67479.7|67490.2|67480.2|67491.6|67481.6|67484.3|67474.3|348
1602564600000|2020-10-13 04:50:00|67490.5|67480.5|67482.1|67472.1|67494.2|67484.2|67481.6|67471.6|394
1602564900000|2020-10-13 04:55:00|67482.2|67472.2|67473.4|67463.4|67483.5|67473.5|67473.1|67463.1|390
1602565200000|2020-10-13 05:00:00|67471.2|67461.2|67455.1|67445.1|67471.8|67461.8|67450.5|67440.5|581
1602565500000|2020-10-13 05:05:00|67455|67445|67433.9|67423.9|67455|67445|67430.9|67420.9|488
1602565800000|2020-10-13 05:10:00|67434|67424|67449.9|67439.9|67452.4|67442.4|67433.7|67423.7|481
1602566100000|2020-10-13 05:15:00|67450|67440|67458.5|67448.5|67470.9|67456.8|67449.6|67439.6|381
1602566400000|2020-10-13 05:20:00|67458.6|67448.6|67446.6|67436.6|67459|67449|67446.5|67436.5|479
1602566700000|2020-10-13 05:25:00|67446.7|67436.7|67445.2|67435.2|67448.2|67438.2|67432.6|67422.6|539
1602567000000|2020-10-13 05:30:00|67445.5|67435.5|67447.3|67437.3|67448.4|67438.4|67438.5|67428.5|465
1602567300000|2020-10-13 05:35:00|67447.2|67437.2|67428.8|67418.8|67451.9|67441.9|67419.6|67405.4|627
1602567600000|2020-10-13 05:40:00|67428.7|67418.7|67425.9|67415.9|67429|67419|67415.7|67405.7|576
1602567900000|2020-10-13 05:45:00|67426|67416|67440.7|67430.7|67447|67437|67422.2|67412.2|599
1602568200000|2020-10-13 05:50:00|67440.8|67430.8|67464.5|67454.5|67470.6|67460.6|67440.7|67430.7|561
1602568500000|2020-10-13 05:55:00|67465.7|67455.7|67485.8|67475.8|67488.7|67478.7|67465.7|67455.7|744
1602568800000|2020-10-13 06:00:00|67485.7|67475.7|67473.8|67463.8|67495.3|67485.3|67470.5|67460.5|646
1602569100000|2020-10-13 06:05:00|67473.9|67463.9|67461.1|67451.1|67480.2|67470.2|67458.4|67448.4|606
1602569400000|2020-10-13 06:10:00|67461|67451|67472.8|67462.8|67476.8|67463.2|67433.6|67423.6|725
1602569700000|2020-10-13 06:15:00|67472.7|67462.7|67442.1|67432.1|67476.5|67466.5|67441.3|67431.3|674
1602570000000|2020-10-13 06:20:00|67442.2|67432.2|67452.9|67442.9|67456.6|67446.6|67433|67420.5|582
1602570300000|2020-10-13 06:25:00|67452.8|67442.8|67456.6|67446.6|67462.1|67452.1|67442.7|67432.7|521
1602570600000|2020-10-13 06:30:00|67456.5|67446.5|67418.5|67408.5|67457.8|67447.8|67396|67383.2|732
1602570900000|2020-10-13 06:35:00|67414.3|67404.3|67435.4|67425.4|67440.5|67430.5|67400.7|67390.7|801
1602571200000|2020-10-13 06:40:00|67435.5|67425.5|67418.4|67408.4|67435.5|67425.5|67414.2|67404.2|713
1602571500000|2020-10-13 06:45:00|67417.9|67407.9|67427.5|67417.5|67438.4|67428.4|67417.9|67407.9|609
1602571800000|2020-10-13 06:50:00|67427.4|67417.4|67435.6|67425.6|67440.2|67430.2|67423.5|67413.5|641
1602572100000|2020-10-13 06:55:00|67436.6|67426.6|67433.1|67423.1|67439.9|67429.9|67417.8|67407.8|733
1602572400000|2020-10-13 07:00:00|67432.7|67422.7|67446.4|67436.4|67463.8|67453.8|67423.6|67409.6|856
1602572700000|2020-10-13 07:05:00|67446.6|67436.6|67404.6|67394.6|67448|67438|67403.6|67389.2|747
1602573000000|2020-10-13 07:10:00|67404.5|67394.5|67410.6|67400.6|67417.1|67403.9|67366.2|67348|890
1602573300000|2020-10-13 07:15:00|67410.4|67400.4|67412.6|67402.6|67418.3|67403.2|67385.1|67375.1|795
1602573600000|2020-10-13 07:20:00|67412.5|67402.5|67427.9|67417.9|67442.8|67427.5|67412.5|67402.5|777
1602573900000|2020-10-13 07:25:00|67428.1|67418.1|67428.8|67418.8|67437|67422.5|67419.8|67407.4|666
1602574200000|2020-10-13 07:30:00|67428.9|67418.9|67420.2|67410.2|67436.1|67421.5|67417.3|67405.2|668
1602574500000|2020-10-13 07:35:00|67420.1|67410.1|67445.1|67435.1|67460.1|67445.6|67418.2|67408.2|665
1602574800000|2020-10-13 07:40:00|67445.2|67435.2|67462.5|67452.5|67473.4|67458.7|67444.9|67432.5|661
1602575100000|2020-10-13 07:45:00|67462.6|67452.6|67464.4|67454.4|67482.5|67468.3|67460.4|67448|641
1602575400000|2020-10-13 07:50:00|67464.7|67454.7|67513.5|67493.5|67514|67497.6|67459.3|67449.3|653
1602575700000|2020-10-13 07:55:00|67513.1|67493.1|67500.9|67490.9|67522|67507.4|67489|67474.1|754
1602576000000|2020-10-13 08:00:00|67501|67491|67463|67453|67515.2|67504.6|67463|67448.6|715
1602576300000|2020-10-13 08:05:00|67464.6|67454.6|67444.1|67434.1|67469.7|67454.9|67442.3|67429.6|718
1602576600000|2020-10-13 08:10:00|67443.9|67433.9|67432|67422|67447.4|67437.4|67422.6|67412.6|733
1602576900000|2020-10-13 08:15:00|67431.1|67421.1|67427.3|67417.3|67437.7|67426.9|67412.3|67397.6|685
1602577200000|2020-10-13 08:20:00|67427.4|67417.4|67419|67409|67443.5|67432.8|67416.9|67404.1|602
1602577500000|2020-10-13 08:25:00|67418.7|67408.7|67370|67350|67418.7|67408.7|67367.5|67347.5|770
1602577800000|2020-10-13 08:30:00|67369.5|67349.5|67334|67324|67378.8|67363.4|67333.5|67315.7|837
1602578100000|2020-10-13 08:35:00|67333.9|67323.9|67320.8|67300.8|67345.7|67329.3|67320.7|67300.7|703
1602578400000|2020-10-13 08:40:00|67320.5|67300.5|67337|67327|67344.5|67328.5|67304.1|67288.2|797
1602578700000|2020-10-13 08:45:00|67335.4|67325.4|67343.3|67323.3|67346.8|67331.8|67331.9|67317.3|608
1602579000000|2020-10-13 08:50:00|67343.2|67323.2|67355.2|67345.2|67373.1|67356.4|67337.7|67322.7|632
1602579300000|2020-10-13 08:55:00|67359.9|67339.9|67336.6|67326.6|67362.9|67345.4|67336|67324.5|626
1602579600000|2020-10-13 09:00:00|67341.2|67321.2|67360.4|67350.4|67366.5|67351|67340.4|67321.2|625
1602579900000|2020-10-13 09:05:00|67360.5|67350.5|67345.8|67335.8|67364.6|67350.5|67339.7|67325.7|613
1602580200000|2020-10-13 09:10:00|67350.9|67330.9|67333.1|67323.1|67351.1|67337.8|67330.3|67316.4|576
1602580500000|2020-10-13 09:15:00|67333.5|67323.5|67326|67306|67341.6|67326.4|67320.4|67303.2|483
1602580800000|2020-10-13 09:20:00|67321|67311|67322.7|67312.7|67343.4|67325.4|67320.4|67305.7|541
1602581100000|2020-10-13 09:25:00|67322.9|67312.9|67309.3|67299.3|67326.5|67314.3|67307.5|67293.3|529
1602581400000|2020-10-13 09:30:00|67309.1|67299.1|67328.4|67318.4|67336.6|67322.2|67309.1|67297|543
1602581700000|2020-10-13 09:35:00|67328.5|67318.5|67350.1|67330.1|67353.6|67337.4|67322.6|67309.5|487
1602582000000|2020-10-13 09:40:00|67350|67330|67338.2|67318.2|67350.6|67336|67326.8|67310|610
1602582300000|2020-10-13 09:45:00|67338.3|67318.3|67343.2|67323.2|67343.9|67328.5|67321|67305.1|664
1602582600000|2020-10-13 09:50:00|67344|67324|67343.4|67323.4|67354|67338.8|67336.9|67321.4|617
1602582900000|2020-10-13 09:55:00|67344.1|67324.1|67340.1|67320.1|67349.6|67332.1|67334.8|67319.3|445
1602583200000|2020-10-13 10:00:00|67340.8|67320.8|67355.2|67335.2|67358.1|67338.1|67338.9|67320.8|488
1602583500000|2020-10-13 10:05:00|67355.1|67335.1|67358.6|67338.6|67362.2|67342.2|67349.6|67333.5|483
1602583800000|2020-10-13 10:10:00|67358.7|67338.7|67367.8|67347.8|67371.1|67355.7|67358.1|67338.1|463
1602584100000|2020-10-13 10:15:00|67367.7|67347.7|67359.5|67349.5|67370.1|67356.5|67355.1|67337.7|412
1602584400000|2020-10-13 10:20:00|67359.3|67349.3|67368.6|67348.6|67369|67349.7|67355.4|67340.2|365
1602584700000|2020-10-13 10:25:00|67368.4|67348.4|67361.5|67351.5|67373.5|67359|67360.9|67348|389
1602585000000|2020-10-13 10:30:00|67361.6|67351.6|67359.9|67349.9|67367.4|67354.7|67356.7|67345.1|281
1602585300000|2020-10-13 10:35:00|67360|67350|67367.8|67347.8|67368.1|67353.6|67352.8|67337|372
1602585600000|2020-10-13 10:40:00|67368|67348|67367.5|67347.5|67368.5|67353.4|67359.6|67344.3|306
1602585900000|2020-10-13 10:45:00|67367.6|67347.6|67354.5|67344.5|67367.7|67347.7|67353|67340.5|349
1602586200000|2020-10-13 10:50:00|67354.3|67344.3|67355.6|67335.6|67359.9|67346.2|67349.8|67334.6|384
1602586500000|2020-10-13 10:55:00|67355.5|67335.5|67342.6|67332.6|67355.8|67338.1|67342|67327.3|325
1602586800000|2020-10-13 11:00:00|67342.5|67332.5|67348.2|67328.2|67348.3|67333.5|67338.6|67320.8|493
1602587100000|2020-10-13 11:05:00|67348.5|67328.5|67348.3|67338.3|67356.3|67340.7|67345.2|67327.8|495
1602587400000|2020-10-13 11:10:00|67348|67338|67335.3|67315.3|67356|67341.2|67329.4|67314.2|526
1602587700000|2020-10-13 11:15:00|67335.4|67315.4|67330.9|67310.9|67339.5|67323.5|67326|67309.9|535
1602588000000|2020-10-13 11:20:00|67331|67311|67327.3|67307.3|67332|67316.9|67322.3|67304|546
1602588300000|2020-10-13 11:25:00|67327.1|67307.1|67332.9|67312.9|67334.4|67319.2|67323.9|67303.9|478
1602588600000|2020-10-13 11:30:00|67332.8|67312.8|67335.5|67315.5|67336.5|67319.1|67317|67302.6|493
1602588900000|2020-10-13 11:35:00|67335.4|67315.4|67338.4|67328.4|67341.7|67328.7|67327.4|67311.7|437
1602589200000|2020-10-13 11:40:00|67338.3|67328.3|67350|67330|67351.5|67335.3|67337|67322.2|380
1602589500000|2020-10-13 11:45:00|67350.6|67330.6|67342.4|67332.4|67352.1|67335.6|67342.2|67327.1|320
1602589800000|2020-10-13 11:50:00|67342.5|67332.5|67359.1|67339.1|67360.9|67344|67342.5|67328.8|418
1602590100000|2020-10-13 11:55:00|67358.8|67338.8|67351.2|67331.2|67359.3|67343.8|67345.7|67330.6|430
1602590400000|2020-10-13 12:00:00|67351.3|67331.3|67353.6|67343.6|67358|67343.6|67341.5|67327|504
1602590700000|2020-10-13 12:05:00|67353.5|67343.5|67355.9|67345.9|67364.2|67349|67353|67340.7|477
1602591000000|2020-10-13 12:10:00|67356|67346|67349.7|67329.7|67357.3|67346|67343.3|67328.4|576
1602591300000|2020-10-13 12:15:00|67350|67330|67337.1|67327.1|67350|67335.1|67336.2|67322.6|443
1602591600000|2020-10-13 12:20:00|67336.8|67326.8|67337.6|67327.6|67342.6|67332.5|67336|67322.5|475
1602591900000|2020-10-13 12:25:00|67337.5|67327.5|67352.7|67332.7|67357.8|67337.8|67337.5|67325.8|513
1602592200000|2020-10-13 12:30:00|67353.1|67333.1|67337.2|67327.2|67353.4|67333.4|67335.1|67322.7|623
1602592500000|2020-10-13 12:35:00|67337.1|67327.1|67315.9|67305.9|67337.7|67327.7|67314.3|67304|460
1602592800000|2020-10-13 12:40:00|67316.3|67306.3|67339.3|67329.3|67345.1|67330.6|67315.2|67305.2|535
1602593100000|2020-10-13 12:45:00|67339.2|67329.2|67349.7|67339.7|67351.7|67341.7|67339.2|67329.2|608
1602593400000|2020-10-13 12:50:00|67349.8|67339.8|67347|67337|67359.3|67349.3|67339|67326.7|638
1602593700000|2020-10-13 12:55:00|67347.1|67337.1|67350.1|67340.1|67357.6|67347.6|67334|67321.7|738
1602594000000|2020-10-13 13:00:00|67348.9|67338.9|67375|67365|67383.3|67369|67348.8|67338.8|851
1602594300000|2020-10-13 13:05:00|67374.9|67364.9|67363.4|67353.4|67381.8|67371.8|67355.8|67345.8|795
1602594600000|2020-10-13 13:10:00|67363.3|67353.3|67362.2|67352.2|67371.2|67359.7|67351|67341|672
1602594900000|2020-10-13 13:15:00|67362.3|67352.3|67389.3|67379.3|67395.8|67384.7|67362|67352|630
1602595200000|2020-10-13 13:20:00|67389.8|67379.8|67397.8|67387.8|67415.9|67402.1|67378.9|67368.9|859
1602595500000|2020-10-13 13:25:00|67397.9|67387.9|67379.3|67369.3|67398.5|67388.5|67369.6|67359.6|807
1602595800000|2020-10-13 13:30:00|67378.4|67368.4|67375.2|67365.2|67396.1|67386.1|67371|67361|920
1602596100000|2020-10-13 13:35:00|67375|67365|67416.4|67406.4|67419.1|67406.6|67374.9|67364.9|861
1602596400000|2020-10-13 13:40:00|67417.8|67407.8|67433.9|67423.9|67477.6|67463|67417.8|67404.9|956
1602596700000|2020-10-13 13:45:00|67435.1|67425.1|67424.3|67414.3|67449.9|67435.9|67415.9|67405.9|877
1602597000000|2020-10-13 13:50:00|67424.5|67414.5|67442.3|67432.3|67449.2|67439.2|67424.2|67414|862
1602597300000|2020-10-13 13:55:00|67442.1|67432.1|67416.3|67406.3|67451.5|67441.5|67415.1|67400.3|829
1602597600000|2020-10-13 14:00:00|67416.4|67406.4|67425|67415|67440.5|67424.7|67403.3|67389.9|872
1602597900000|2020-10-13 14:05:00|67425.2|67415.2|67431.5|67421.5|67448.4|67434.7|67417.7|67407.7|817
1602598200000|2020-10-13 14:10:00|67429.9|67419.9|67482|67472|67490.5|67475.9|67429.1|67419.1|870
1602598500000|2020-10-13 14:15:00|67483.2|67473.2|67498.6|67488.6|67504.4|67490.1|67475.9|67463.6|747
1602598800000|2020-10-13 14:20:00|67498.5|67488.5|67456.8|67446.8|67501.5|67491.5|67456.3|67445.3|766
1602599100000|2020-10-13 14:25:00|67456.9|67446.9|67451.3|67441.3|67473.4|67459.1|67447.1|67434.6|805
1602599400000|2020-10-13 14:30:00|67451.4|67441.4|67470.5|67460.5|67478.5|67463.3|67449.7|67435.5|812
1602599700000|2020-10-13 14:35:00|67470.6|67460.6|67453.9|67443.9|67486.2|67473.2|67453.4|67443.4|767
1602600000000|2020-10-13 14:40:00|67454|67444|67456.9|67446.9|67483.4|67470.5|67453.7|67443.7|830
1602600300000|2020-10-13 14:45:00|67462.1|67442.1|67470.9|67460.9|67486.4|67472.8|67456.4|67441.6|786
1602600600000|2020-10-13 14:50:00|67470.8|67460.8|67464.6|67444.6|67479.9|67466.5|67459.5|67443.5|717
1602600900000|2020-10-13 14:55:00|67464.3|67444.3|67443.9|67433.9|67476.3|67460.8|67443.3|67428.6|834
1602601200000|2020-10-13 15:00:00|67444.1|67434.1|67446.4|67426.4|67452.7|67437.9|67431.7|67416.2|717
1602601500000|2020-10-13 15:05:00|67446.5|67426.5|67436.5|67426.5|67446.7|67433.8|67425.4|67410.8|700
1602601800000|2020-10-13 15:10:00|67436.2|67426.2|67429.7|67419.7|67444.6|67428.2|67418.3|67402.9|638
1602602100000|2020-10-13 15:15:00|67429.8|67419.8|67434.3|67424.3|67440.8|67425.9|67424.8|67412|557
1602602400000|2020-10-13 15:20:00|67434.4|67424.4|67414.7|67404.7|67434.5|67424.5|67413.4|67398.9|534
1602602700000|2020-10-13 15:25:00|67414.6|67404.6|67425|67415|67432.2|67416.9|67413.1|67401.8|555
1602603000000|2020-10-13 15:30:00|67424.9|67414.9|67415.9|67405.9|67430.5|67415.4|67408.8|67396.5|542
1602603300000|2020-10-13 15:35:00|67415.8|67405.8|67406|67396|67424.3|67410.1|67405.4|67391.3|494
1602603600000|2020-10-13 15:40:00|67405.9|67395.9|67433.4|67413.4|67433.8|67418.5|67405.9|67395.9|564
1602603900000|2020-10-13 15:45:00|67433.3|67413.3|67424.5|67414.5|67436.3|67420.6|67416.9|67401.3|632
1602604200000|2020-10-13 15:50:00|67424.4|67414.4|67410.9|67400.9|67430.4|67417.6|67410.9|67398.5|600
1602604500000|2020-10-13 15:55:00|67411|67401|67422.4|67412.4|67425.4|67415.4|67409.3|67397.4|652
1602604800000|2020-10-13 16:00:00|67423|67413|67433.4|67413.4|67439.4|67425.2|67417.6|67403.8|570
1602605100000|2020-10-13 16:05:00|67433.3|67413.3|67446.4|67436.4|67453.1|67439|67423.9|67409.5|510
1602605400000|2020-10-13 16:10:00|67446.3|67436.3|67452.9|67442.9|67467.7|67454.4|67445.7|67435.7|588
1602605700000|2020-10-13 16:15:00|67453|67443|67457.9|67447.9|67469.7|67454.7|67449.6|67437.5|557
1602606000000|2020-10-13 16:20:00|67457.8|67447.8|67457.6|67447.6|67467|67451.9|67456.4|67441.9|538
1602606300000|2020-10-13 16:25:00|67457.5|67447.5|67465|67455|67473|67458|67457.5|67441.1|530
1602606600000|2020-10-13 16:30:00|67465.1|67455.1|67467.6|67457.6|67475.5|67460.7|67460.3|67445.5|538
1602606900000|2020-10-13 16:35:00|67467.5|67457.5|67478.1|67458.1|67480.7|67465.7|67464.4|67449.4|503
1602607200000|2020-10-13 16:40:00|67477.9|67457.9|67459.4|67449.4|67481.8|67466.4|67459.3|67447.8|393
1602607500000|2020-10-13 16:45:00|67460.4|67450.4|67445.1|67425.1|67465.4|67450.9|67439.8|67424.9|505
1602607800000|2020-10-13 16:50:00|67445|67425|67431.8|67421.8|67447.8|67432.9|67430.9|67416.6|456
1602608100000|2020-10-13 16:55:00|67431.7|67421.7|67436|67426|67445.3|67430.3|67426.9|67413.6|561
1602608400000|2020-10-13 17:00:00|67435.9|67425.9|67443.3|67433.3|67448.6|67434.7|67435.3|67421.9|475
1602608700000|2020-10-13 17:05:00|67442.9|67432.9|67448.4|67438.4|67453.9|67439.1|67440.8|67427|439
1602609000000|2020-10-13 17:10:00|67448.3|67438.3|67436.3|67416.3|67449.1|67438.6|67432.9|67416.1|457
1602609300000|2020-10-13 17:15:00|67436.4|67416.4|67421.7|67411.7|67436.7|67419.6|67418.1|67404.8|486
1602609600000|2020-10-13 17:20:00|67421.8|67411.8|67422.6|67412.6|67428.3|67416.2|67417.8|67406.3|539
1602609900000|2020-10-13 17:25:00|67422.5|67412.5|67425|67405|67428.8|67416.3|67419.3|67404.9|617
1602610200000|2020-10-13 17:30:00|67420.2|67410.2|67423.3|67413.3|67428.3|67414.4|67417.2|67402.5|478
1602610500000|2020-10-13 17:35:00|67423.4|67413.4|67423.7|67413.7|67431.3|67417.7|67422.7|67407.8|434
1602610800000|2020-10-13 17:40:00|67423.6|67413.6|67424.9|67414.9|67430|67416.4|67421.4|67406.5|390
1602611100000|2020-10-13 17:45:00|67424.5|67414.5|67414.5|67404.5|67430.4|67416.5|67412.8|67398.5|421
1602611400000|2020-10-13 17:50:00|67414.6|67404.6|67420.9|67410.9|67429.8|67414.2|67413.8|67400.1|426
1602611700000|2020-10-13 17:55:00|67421|67411|67421.4|67411.4|67431|67416.8|67419.7|67404.6|495
1602612000000|2020-10-13 18:00:00|67421.5|67411.5|67433.4|67413.4|67433.8|67418.7|67421.3|67406.3|432
1602612300000|2020-10-13 18:05:00|67433.3|67413.3|67436|67416|67443.5|67428.7|67424.9|67410.1|381
1602612600000|2020-10-13 18:10:00|67435.7|67415.7|67433.8|67423.8|67440.1|67426.2|67426.2|67410.9|458
1602612900000|2020-10-13 18:15:00|67433.7|67423.7|67422.3|67412.3|67436.2|67426.2|67422.2|67412.2|330
1602613200000|2020-10-13 18:20:00|67422.4|67412.4|67417.6|67407.6|67425.3|67413|67416.1|67401.1|385
1602613500000|2020-10-13 18:25:00|67417.7|67407.7|67417.5|67407.5|67425.8|67412|67412.3|67397.2|473
1602613800000|2020-10-13 18:30:00|67417.4|67407.4|67413.8|67403.8|67442.9|67427.7|67407.7|67395.3|680
1602614100000|2020-10-13 18:35:00|67414|67404|67427.9|67417.9|67433|67418.6|67414|67401.5|451
1602614400000|2020-10-13 18:40:00|67428.1|67418.1|67431.3|67421.3|67438.3|67423.6|67427.6|67413.7|379
1602614700000|2020-10-13 18:45:00|67431.4|67421.4|67420.3|67410.3|67436.8|67423.9|67420.3|67405.3|497
1602615000000|2020-10-13 18:50:00|67420.4|67410.4|67425.1|67415.1|67431.6|67417.4|67418.6|67405.9|399
1602615300000|2020-10-13 18:55:00|67425|67415|67420.8|67410.8|67428.8|67415|67415.7|67401.4|521
1602615600000|2020-10-13 19:00:00|67420.7|67410.7|67416.9|67406.9|67422.8|67411.6|67414.8|67399.8|416
1602615900000|2020-10-13 19:05:00|67416.8|67406.8|67417.7|67397.7|67422.9|67408.5|67407.3|67392.1|388
1602616200000|2020-10-13 19:10:00|67417.6|67397.6|67407.2|67397.2|67417.6|67402.1|67406.6|67391.4|320
1602616500000|2020-10-13 19:15:00|67407.1|67397.1|67406.9|67396.9|67414.6|67399.4|67404.5|67392.7|263
1602616800000|2020-10-13 19:20:00|67407|67397|67408.8|67398.8|67414.1|67401.2|67402.5|67389.6|371
1602617100000|2020-10-13 19:25:00|67408.7|67398.7|67401.1|67381.1|67414.6|67399.9|67395.8|67380.1|344
1602617400000|2020-10-13 19:30:00|67400.8|67380.8|67389.6|67369.6|67400.9|67384.6|67382.8|67362.8|290
1602617700000|2020-10-13 19:35:00|67384.3|67374.3|67384.9|67374.9|67393.5|67377.2|67382.6|67367.6|348
1602618000000|2020-10-13 19:40:00|67384.5|67374.5|67387.4|67367.4|67387.4|67374.5|67381|67366|244
1602618300000|2020-10-13 19:45:00|67387.5|67367.5|67391.2|67381.2|67396.7|67381.4|67381.6|67367|320
1602618600000|2020-10-13 19:50:00|67395.9|67375.9|67403.3|67383.3|67404.1|67386.7|67386.8|67371.7|403
1602618900000|2020-10-13 19:55:00|67403.5|67383.5|67410.9|67390.9|67413.7|67397.5|67396.6|67382.2|551
1602619200000|2020-10-13 20:00:00|67411|67391|67410.9|67390.9|67411.5|67391.5|67406.4|67386.4|245
1602619500000|2020-10-13 20:05:00|67411.2|67391.2|67408.8|67388.8|67411.5|67392.7|67402.4|67386.3|225
1602619800000|2020-10-13 20:10:00|67408.7|67388.7|67411.5|67391.5|67412.2|67392.2|67407.9|67387.9|276
1602620100000|2020-10-13 20:15:00|67411.4|67391.4|67415.5|67395.5|67416.5|67401.5|67410.9|67390.9|225
1602620400000|2020-10-13 20:20:00|67415.8|67395.8|67413.3|67393.3|67416.6|67400.6|67410.5|67392.6|173
1602620700000|2020-10-13 20:25:00|67413.2|67393.2|67411.4|67391.4|67413.6|67393.6|67409.3|67389.3|151
1602621000000|2020-10-13 20:30:00|67411.8|67391.8|67411.3|67391.3|67413|67393|67409.7|67389.7|143
1602621300000|2020-10-13 20:35:00|67411.2|67391.2|67412.3|67392.3|67414|67394|67409.5|67389.5|245
1602621600000|2020-10-13 20:40:00|67412.4|67392.4|67415.5|67395.5|67420.9|67400.9|67410.8|67390.8|260
1602621900000|2020-10-13 20:45:00|67414.9|67394.9|67414.3|67394.3|67416.4|67396.4|67413.5|67393.5|296
1602622200000|2020-10-13 20:50:00|67414.2|67394.2|67413.6|67393.6|67415.8|67395.8|67412.4|67392.4|301
1602622500000|2020-10-13 20:55:00|67413.9|67393.9|67411.2|67362.7|67423.1|67395|67406.6|67348.9|281
1602622800000|2020-10-13 21:00:00|67413.1|67364.7|67408.1|67368.7|67414|67368.7|67407.1|67354.6|93
1602623100000|2020-10-13 21:05:00|67406.1|67374.3|67399.1|67347.6|67436.3|67381.9|67391|67342.4|140
1602623400000|2020-10-13 21:10:00|67401|67347.5|67398.4|67342.7|67404.7|67357.6|67389.4|67334|164
1602623700000|2020-10-13 21:15:00|67398.8|67341.1|67393.7|67346|67404.6|67347.8|67393.7|67338.6|117
1602624000000|2020-10-13 21:20:00|67405.4|67345.6|67400.6|67345.5|67405.4|67350.2|67393.7|67344|124
1602624300000|2020-10-13 21:25:00|67403.5|67345.6|67399.6|67346.9|67405|67349.2|67391.1|67329.1|148
1602624600000|2020-10-13 21:30:00|67398.1|67341.7|67398|67344.2|67407.8|67351.8|67391.2|67332.2|189
1602624900000|2020-10-13 21:35:00|67399.9|67343.9|67397.7|67349.2|67402.5|67350.4|67391.2|67339|134
1602625200000|2020-10-13 21:40:00|67400.6|67349.4|67403.2|67342|67406.1|67352.6|67391.2|67337.7|133
1602625500000|2020-10-13 21:45:00|67403.3|67340.3|67399|67347.8|67403.3|67355.6|67393.7|67336.6|173
1602625800000|2020-10-13 21:50:00|67398|67345.7|67400.4|67345.8|67400.4|67353.9|67394.1|67337|188
1602626100000|2020-10-13 21:55:00|67400.8|67345.7|67396.6|67348.7|67400.8|67353.5|67393.7|67340.8|170
1602626400000|2020-10-13 22:00:00|67395.6|67348.5|67391.3|67347.8|67397.9|67365.1|67385.1|67335.3|555
1602626700000|2020-10-13 22:05:00|67391.2|67348|67392.9|67357|67396.1|67360|67389|67346.4|387
1602627000000|2020-10-13 22:10:00|67389.6|67357.4|67389.6|67357.6|67397.2|67364.6|67383.2|67351.1|316
1602627300000|2020-10-13 22:15:00|67395|67357.4|67384|67353.2|67396.4|67363.4|67378.7|67346.5|360
1602627600000|2020-10-13 22:20:00|67388.5|67351.6|67386.9|67351.6|67394.7|67361|67374.9|67345.7|390
1602627900000|2020-10-13 22:25:00|67386.3|67345.8|67380.7|67350.4|67388.7|67361.8|67373.8|67345.8|239
1602628200000|2020-10-13 22:30:00|67381.8|67350.3|67387.1|67349.4|67397.1|67358.7|67373.4|67339.6|228
1602628500000|2020-10-13 22:35:00|67389.4|67350.2|67386.4|67354.1|67400.9|67362.6|67377.9|67347.1|265
1602628800000|2020-10-13 22:40:00|67387.5|67354.7|67376.6|67356.6|67388.4|67360.8|67373.6|67348.7|183
1602629100000|2020-10-13 22:45:00|67380.6|67350.2|67399.2|67357.6|67405.7|67366.8|67374.2|67349.7|227
1602629400000|2020-10-13 22:50:00|67399.4|67357.9|67418.9|67369.9|67447.1|67373|67382|67352.7|345
1602629700000|2020-10-13 22:55:00|67419.9|67369.3|67410.9|67373.1|67423.9|67374.2|67407.6|67364.5|354
1602630000000|2020-10-13 23:00:00|67413.1|67373.4|67415.9|67367.3|67420|67373.4|67393|67348.3|408
1602630300000|2020-10-13 23:05:00|67416.5|67365.6|67388|67368|67417.6|67375.3|67386.9|67365.6|343
1602630600000|2020-10-13 23:10:00|67387.9|67367.9|67392|67372|67392.5|67372.5|67384|67364|229
1602630900000|2020-10-13 23:15:00|67391.7|67371.7|67398.8|67378.8|67401.2|67381.2|67390.5|67370.5|329
1602631200000|2020-10-13 23:20:00|67398.5|67378.5|67399.7|67379.7|67432.2|67379.9|67395|67363.6|303
1602631500000|2020-10-13 23:25:00|67399.2|67379.2|67396.4|67376.4|67400|67380|67395.8|67375.8|248
1602631800000|2020-10-13 23:30:00|67396.3|67376.3|67395.3|67375.3|67398.1|67378.1|67393.3|67373.3|218
1602632100000|2020-10-13 23:35:00|67395.1|67375.1|67395.7|67375.7|67396.3|67376.3|67392.7|67372.7|184
1602632400000|2020-10-13 23:40:00|67395.8|67375.8|67393.8|67373.8|67396.8|67376.8|67392.8|67372.8|219
1602632700000|2020-10-13 23:45:00|67393.6|67373.6|67427.7|67407.7|67428.2|67408.2|67393.4|67373.4|339
1602633000000|2020-10-13 23:50:00|67427.3|67407.3|67426.2|67406.2|67433.5|67413.5|67421.6|67401.6|238
1602633300000|2020-10-13 23:55:00|67426|67406|67428.2|67408.2|67428.7|67408.7|67421.6|67401.6|210
1602633600000|2020-10-14 00:00:00|67426.1|67406.1|67418.1|67398.1|67427.3|67407.3|67413.2|67393.2|480
1602633900000|2020-10-14 00:05:00|67418.6|67398.6|67398|67378|67418.6|67398.6|67392.5|67372.5|428
1602634200000|2020-10-14 00:10:00|67397.8|67377.8|67389.7|67369.7|67399.7|67379.7|67369|67349|520
1602634500000|2020-10-14 00:15:00|67389.6|67369.6|67393.2|67373.2|67398.3|67378.3|67388.7|67368.7|373
1602634800000|2020-10-14 00:20:00|67393.1|67373.1|67387.7|67367.7|67393.3|67373.3|67380|67360|298
1602635100000|2020-10-14 00:25:00|67387.6|67367.6|67374.4|67354.4|67391.6|67371.6|67371.4|67351.4|321
1602635400000|2020-10-14 00:30:00|67374.3|67354.3|67376|67356|67381.1|67361.1|67373.6|67353.6|257
1602635700000|2020-10-14 00:35:00|67375.9|67355.9|67380.1|67360.1|67380.3|67360.3|67375.8|67355.8|322
1602636000000|2020-10-14 00:40:00|67380|67360|67361.3|67341.3|67383.1|67364.3|67350.7|67330.7|531
1602636300000|2020-10-14 00:45:00|67361.7|67341.7|67385|67365|67386.8|67366.8|67361.2|67341.2|449
1602636600000|2020-10-14 00:50:00|67385.2|67365.2|67388.7|67368.7|67390.6|67370.6|67373.8|67353.8|379
1602636900000|2020-10-14 00:55:00|67388.4|67368.4|67405|67385|67405.5|67391.1|67388|67368|368
1602637200000|2020-10-14 01:00:00|67404.5|67384.5|67407.5|67387.5|67424.2|67404.2|67400.1|67380.5|507
1602637500000|2020-10-14 01:05:00|67407.3|67387.3|67386.1|67366.1|67409.7|67392.3|67379.9|67362|561
1602637800000|2020-10-14 01:10:00|67385.3|67365.3|67395.1|67375.1|67401.5|67381.5|67384.8|67364.8|622
1602638100000|2020-10-14 01:15:00|67395.6|67375.6|67434.7|67414.7|67441.3|67421.3|67394.4|67374.4|730
1602638400000|2020-10-14 01:20:00|67434.3|67414.3|67434.6|67414.6|67448.4|67430.2|67423.4|67403.4|867
1602638700000|2020-10-14 01:25:00|67435.1|67415.1|67420.4|67400.4|67435.1|67419.1|67406.7|67388.2|731
1602639000000|2020-10-14 01:30:00|67420.3|67400.3|67404.7|67384.7|67443.8|67423.8|67375.6|67355.6|864
1602639300000|2020-10-14 01:35:00|67404.5|67384.5|67420.4|67400.4|67422.8|67402.8|67385.3|67370.7|807
1602639600000|2020-10-14 01:40:00|67420.5|67400.5|67390.4|67370.4|67426.2|67406.2|67364.9|67344.9|843
1602639900000|2020-10-14 01:45:00|67385.5|67365.5|67415.8|67395.8|67416.5|67399|67380.7|67360.7|819
1602640200000|2020-10-14 01:50:00|67415.4|67395.4|67395.7|67385.7|67424|67405.8|67390.8|67374.7|760
1602640500000|2020-10-14 01:55:00|67395.5|67385.5|67387.3|67367.3|67403.7|67385.7|67363.8|67344.9|786
1602640800000|2020-10-14 02:00:00|67387.9|67367.9|67398.1|67388.1|67403.6|67388.6|67375.7|67360.7|666
1602641100000|2020-10-14 02:05:00|67398.2|67388.2|67410.7|67400.7|67412.7|67402.7|67393.9|67380.2|619
1602641400000|2020-10-14 02:10:00|67410.9|67400.9|67407|67397|67426.1|67416.1|67405.6|67395.6|687
1602641700000|2020-10-14 02:15:00|67407.1|67397.1|67434.7|67424.7|67444.9|67433.8|67406.1|67396.1|680
1602642000000|2020-10-14 02:20:00|67434.6|67424.6|67398.2|67388.2|67434.6|67424.6|67397.3|67382.6|638
1602642300000|2020-10-14 02:25:00|67398.1|67388.1|67412.2|67402.2|67416.3|67406.3|67395.2|67385.2|719
1602642600000|2020-10-14 02:30:00|67412.4|67402.4|67387.9|67377.9|67412.4|67402.4|67381|67371|654
1602642900000|2020-10-14 02:35:00|67388|67378|67378.7|67368.7|67395.2|67383.5|67358.5|67348.5|735
1602643200000|2020-10-14 02:40:00|67378.8|67368.8|67385.1|67375.1|67392.2|67382.2|67373.3|67363.3|685
1602643500000|2020-10-14 02:45:00|67385|67375|67397.5|67387.5|67405|67392.1|67384.4|67374.4|659
1602643800000|2020-10-14 02:50:00|67397.4|67387.4|67365.5|67355.5|67398.7|67388.7|67365.5|67355.5|531
1602644100000|2020-10-14 02:55:00|67365.9|67355.9|67375.2|67365.2|67381.2|67371.2|67355.5|67344.3|683
1602644400000|2020-10-14 03:00:00|67375.3|67365.3|67356.7|67346.7|67382.6|67372.6|67354.3|67344.3|595
1602644700000|2020-10-14 03:05:00|67356.8|67346.8|67355.4|67345.4|67359.5|67349.5|67343.5|67329.3|662
1602645000000|2020-10-14 03:10:00|67355.1|67345.1|67372.6|67362.6|67372.8|67362.8|67348.7|67338.7|605
1602645300000|2020-10-14 03:15:00|67373.3|67363.3|67374|67364|67379.9|67369.9|67363.7|67353.7|612
1602645600000|2020-10-14 03:20:00|67373.9|67363.9|67374.6|67364.6|67378.2|67368.2|67368.1|67358.1|495
1602645900000|2020-10-14 03:25:00|67374.4|67364.4|67362.9|67352.9|67374.4|67364.4|67361.6|67351.6|478
1602646200000|2020-10-14 03:30:00|67363.3|67353.3|67360.2|67350.2|67365.4|67355.4|67346.8|67336.8|445
1602646500000|2020-10-14 03:35:00|67360.1|67350.1|67356.3|67346.3|67360.6|67350.6|67353|67343|505
1602646800000|2020-10-14 03:40:00|67356.2|67346.2|67360|67350|67367.6|67357.6|67354.5|67344.5|411
1602647100000|2020-10-14 03:45:00|67360.4|67350.4|67345.7|67335.7|67360.5|67350.5|67345.1|67335.1|440
1602647400000|2020-10-14 03:50:00|67345.5|67335.5|67352.3|67342.3|67357|67347|67345.1|67335.1|445
1602647700000|2020-10-14 03:55:00|67352.4|67342.4|67358.6|67348.6|67361.4|67351.4|67347.2|67337.2|470
1602648000000|2020-10-14 04:00:00|67358.5|67348.5|67341.3|67331.3|67358.9|67348.9|67339.4|67329.4|456
1602648300000|2020-10-14 04:05:00|67341|67331|67344|67334|67347.5|67337.5|67337.8|67327.8|437
1602648600000|2020-10-14 04:10:00|67343.8|67333.8|67342.7|67332.7|67346.2|67336.2|67337.7|67327.7|419
1602648900000|2020-10-14 04:15:00|67342.8|67332.8|67338|67328|67344.8|67334.8|67337.7|67327.7|390
1602649200000|2020-10-14 04:20:00|67337.8|67327.8|67330.3|67320.3|67340.6|67330.6|67327.6|67317.6|379
1602649500000|2020-10-14 04:25:00|67330.2|67320.2|67332.1|67322.1|67334.7|67324.7|67320.5|67310.5|341
1602649800000|2020-10-14 04:30:00|67332.3|67322.3|67340|67330|67345.4|67335.4|67331.7|67321.7|393
1602650100000|2020-10-14 04:35:00|67339.3|67329.3|67338.6|67328.6|67344.6|67334.6|67331.5|67321.5|417
1602650400000|2020-10-14 04:40:00|67338.7|67328.7|67332.1|67322.1|67339|67329|67329|67319|338
1602650700000|2020-10-14 04:45:00|67332.2|67322.2|67332.7|67322.7|67333.5|67323.5|67325.8|67315.8|283
1602651000000|2020-10-14 04:50:00|67332.8|67322.8|67347.7|67337.7|67357.5|67347.5|67332.7|67322.7|629
1602651300000|2020-10-14 04:55:00|67347.6|67337.6|67355.5|67345.5|67357.1|67347.1|67345.1|67335.1|414
1602651600000|2020-10-14 05:00:00|67355.6|67345.6|67364.9|67354.9|67369|67359|67350.4|67340.4|497
1602651900000|2020-10-14 05:05:00|67365|67355|67368.2|67358.2|67370|67360|67358.8|67348.8|425
1602652200000|2020-10-14 05:10:00|67368.3|67358.3|67368.4|67358.4|67370.9|67360.9|67362.2|67352.2|403
1602652500000|2020-10-14 05:15:00|67368.1|67358.1|67368.1|67358.1|67370.6|67360.6|67358.2|67348.2|409
1602652800000|2020-10-14 05:20:00|67368.2|67358.2|67361.8|67351.8|67368.8|67358.8|67360.6|67350.6|447
1602653100000|2020-10-14 05:25:00|67362|67352|67354.9|67344.9|67363.8|67353.8|67354.4|67344.4|468
1602653400000|2020-10-14 05:30:00|67354.8|67344.8|67340.9|67330.9|67369.1|67359.1|67340.4|67330.4|551
1602653700000|2020-10-14 05:35:00|67341.1|67331.1|67346.9|67336.9|67351.4|67341.4|67340.2|67330.2|479
1602654000000|2020-10-14 05:40:00|67347|67337|67337|67327|67349.3|67339.3|67331.7|67321.7|436
1602654300000|2020-10-14 05:45:00|67337.1|67327.1|67346.5|67336.5|67349.1|67339.1|67333.7|67323.7|419
1602654600000|2020-10-14 05:50:00|67346.4|67336.4|67338.2|67328.2|67349.4|67339.4|67335.8|67325.8|452
1602654900000|2020-10-14 05:55:00|67338|67328|67337.3|67327.3|67339.6|67329.6|67316.3|67306.3|741
1602655200000|2020-10-14 06:00:00|67337|67327|67362.4|67352.4|67366.2|67356.2|67335.3|67325.3|659
1602655500000|2020-10-14 06:05:00|67362.2|67352.2|67351|67341|67365.3|67355.3|67348.1|67338.1|582
1602655800000|2020-10-14 06:10:00|67350.8|67340.8|67334.4|67324.4|67356.9|67346.9|67334.3|67324.3|522
1602656100000|2020-10-14 06:15:00|67334.3|67324.3|67337.2|67327.2|67344.4|67334.4|67332.7|67322.7|489
1602656400000|2020-10-14 06:20:00|67337.1|67327.1|67336.2|67326.2|67339.3|67329.3|67323.8|67313.8|558
1602656700000|2020-10-14 06:25:00|67336.9|67326.9|67343.9|67333.9|67352.4|67342.4|67336.6|67326.6|548
1602657000000|2020-10-14 06:30:00|67344|67334|67329.8|67319.8|67350.9|67340.9|67327.7|67316.5|587
1602657300000|2020-10-14 06:35:00|67329.7|67319.7|67337.7|67327.7|67345|67335|67319.1|67309.1|561
1602657600000|2020-10-14 06:40:00|67337.8|67327.8|67322.8|67312.8|67340|67330|67322.1|67312.1|632
1602657900000|2020-10-14 06:45:00|67322.6|67312.6|67348.4|67338.4|67348.5|67338.5|67319.9|67309.9|661
1602658200000|2020-10-14 06:50:00|67347.5|67337.5|67352.4|67342.4|67359.2|67349.2|67345.5|67335.5|604
1602658500000|2020-10-14 06:55:00|67352.5|67342.5|67343.7|67333.7|67356.2|67346.2|67334.9|67324.9|647
1602658800000|2020-10-14 07:00:00|67343.8|67333.8|67359.3|67349.3|67362.7|67352.7|67343.1|67333.1|694
1602659100000|2020-10-14 07:05:00|67359.2|67349.2|67377.9|67367.9|67389.1|67379.1|67356.4|67346.4|796
1602659400000|2020-10-14 07:10:00|67378.1|67368.1|67389.1|67379.1|67397.8|67387.8|67370.7|67359.8|842
1602659700000|2020-10-14 07:15:00|67388.8|67378.8|67390.8|67380.8|67404.4|67394.4|67385.5|67375.5|765
1602660000000|2020-10-14 07:20:00|67390.7|67380.7|67385.3|67375.3|67403.8|67393.8|67380.6|67370.6|780
1602660300000|2020-10-14 07:25:00|67385.5|67375.5|67386.5|67376.5|67397.5|67387.5|67375.9|67365.9|731
1602660600000|2020-10-14 07:30:00|67386.7|67376.7|67394|67384|67396.5|67386.5|67384.2|67374.2|705
1602660900000|2020-10-14 07:35:00|67394.1|67384.1|67376.4|67366.4|67394.1|67384.1|67368.1|67358.1|758
1602661200000|2020-10-14 07:40:00|67375.8|67365.8|67384.1|67374.1|67390.7|67380.7|67374.9|67364.9|657
1602661500000|2020-10-14 07:45:00|67383.9|67373.9|67388.2|67378.2|67388.5|67378.5|67377.5|67367.5|533
1602661800000|2020-10-14 07:50:00|67388.3|67378.3|67367.6|67357.6|67388.4|67378.4|67367.6|67357.6|496
1602662100000|2020-10-14 07:55:00|67367.7|67357.7|67358.8|67348.8|67373.1|67363.1|67356.9|67346.9|624
1602662400000|2020-10-14 08:00:00|67359.4|67349.4|67342|67332|67363.5|67353.5|67333.8|67323.8|626
1602662700000|2020-10-14 08:05:00|67341.9|67331.9|67371.8|67361.8|67371.8|67361.8|67341.8|67331.8|664
1602663000000|2020-10-14 08:10:00|67372.2|67362.2|67378.8|67368.8|67383.3|67373.3|67363|67353|618
1602663300000|2020-10-14 08:15:00|67379.1|67369.1|67360.4|67350.4|67379.5|67369.5|67358.3|67348.3|611
1602663600000|2020-10-14 08:20:00|67360.6|67350.6|67349.4|67339.4|67367.3|67357.3|67348.2|67338.2|688
1602663900000|2020-10-14 08:25:00|67349.5|67339.5|67339.6|67329.6|67368.9|67358.9|67339.5|67329.5|701
1602664200000|2020-10-14 08:30:00|67339.4|67329.4|67263.6|67253.6|67339.4|67329.4|67261.5|67241.5|926
1602664500000|2020-10-14 08:35:00|67263.2|67253.2|67272.3|67262.3|67288.7|67273.6|67262.2|67245.6|750
1602664800000|2020-10-14 08:40:00|67272.5|67262.5|67291.4|67281.4|67298.3|67283.7|67264.6|67248|692
1602665100000|2020-10-14 08:45:00|67291.6|67281.6|67273.2|67263.2|67293.9|67283.9|67268.7|67256.6|708
1602665400000|2020-10-14 08:50:00|67273.4|67263.4|67285.3|67275.3|67292.3|67281.5|67270.6|67260.6|586
1602665700000|2020-10-14 08:55:00|67285.4|67275.4|67297.6|67287.6|67303.6|67288.8|67285.4|67273.9|599
1602666000000|2020-10-14 09:00:00|67297.9|67287.9|67297.2|67287.2|67303.1|67289.7|67283.9|67268.5|784
1602666300000|2020-10-14 09:05:00|67296.7|67286.7|67295.8|67285.8|67309.1|67294|67287.7|67274.9|626
1602666600000|2020-10-14 09:10:00|67295.9|67285.9|67317.1|67307.1|67320.3|67310.3|67294.6|67283.2|734
1602666900000|2020-10-14 09:15:00|67316.1|67306.1|67311.2|67301.2|67316.5|67306.5|67304.4|67294.1|674
1602667200000|2020-10-14 09:20:00|67311.1|67301.1|67301.1|67291.1|67317.8|67303.6|67297.9|67286.5|598
1602667500000|2020-10-14 09:25:00|67301|67291|67303.4|67293.4|67306.2|67296.2|67287.6|67272.6|599
1602667800000|2020-10-14 09:30:00|67304.5|67294.5|67302.1|67292.1|67305.4|67295.4|67288.4|67277.7|597
1602668100000|2020-10-14 09:35:00|67302|67292|67309.7|67289.7|67317.8|67303|67295|67285|672
1602668400000|2020-10-14 09:40:00|67304.7|67294.7|67306.6|67296.6|67316.8|67302.6|67301|67288.8|543
1602668700000|2020-10-14 09:45:00|67306.8|67296.8|67308.9|67298.9|67315|67305|67304.1|67292|521
1602669000000|2020-10-14 09:50:00|67309.3|67299.3|67319.6|67299.6|67324.5|67308.4|67306.6|67292.5|527
1602669300000|2020-10-14 09:55:00|67319.4|67299.4|67270.1|67250.1|67321|67306.3|67267.3|67247.3|706
1602669600000|2020-10-14 10:00:00|67269.9|67249.9|67274.3|67254.3|67274.6|67254.6|67253.9|67233.9|741
1602669900000|2020-10-14 10:05:00|67274.2|67254.2|67278.1|67258.1|67285.6|67270.5|67267.1|67250.5|527
1602670200000|2020-10-14 10:10:00|67278.2|67258.2|67277.3|67267.3|67282.8|67272.8|67270.1|67257.4|462
1602670500000|2020-10-14 10:15:00|67277.6|67267.6|67276.8|67266.8|67285.8|67271|67273.7|67260.5|476
1602670800000|2020-10-14 10:20:00|67276.7|67266.7|67271|67261|67287|67271.6|67270.3|67258.9|465
1602671100000|2020-10-14 10:25:00|67270.9|67260.9|67279.7|67269.7|67288.1|67273.1|67266.1|67250.8|526
1602671400000|2020-10-14 10:30:00|67281|67271|67271.1|67261.1|67288.5|67274|67270.3|67258|531
1602671700000|2020-10-14 10:35:00|67271.3|67261.3|67284|67274|67290.3|67276.6|67269.1|67256|554
1602672000000|2020-10-14 10:40:00|67283.4|67273.4|67278.2|67268.2|67287.7|67277.7|67277.3|67262.3|472
1602672300000|2020-10-14 10:45:00|67277.9|67267.9|67264.8|67244.8|67283.3|67269.3|67257.9|67237.9|526
1602672600000|2020-10-14 10:50:00|67264.9|67244.9|67273.6|67253.6|67278.2|67258.2|67252|67237.4|604
1602672900000|2020-10-14 10:55:00|67273|67253|67312.8|67292.8|67324.3|67304.3|67272.4|67252.8|702
1602673200000|2020-10-14 11:00:00|67311.5|67291.5|67300.6|67290.6|67320.4|67301.3|67299.9|67280.4|630
1602673500000|2020-10-14 11:05:00|67300.3|67290.3|67294.6|67284.6|67302.3|67290.8|67292.5|67276.9|498
1602673800000|2020-10-14 11:10:00|67294.7|67284.7|67288.5|67268.5|67299.1|67286.7|67284.4|67268.4|494
1602674100000|2020-10-14 11:15:00|67288.8|67268.8|67300.2|67280.2|67301.3|67284.9|67285.7|67268.8|551
1602674400000|2020-10-14 11:20:00|67300|67280|67280.5|67260.5|67300.4|67284.8|67276.5|67259.9|620
1602674700000|2020-10-14 11:25:00|67280.8|67260.8|67280.1|67260.1|67284.5|67269.8|67270.9|67255.2|586
1602675000000|2020-10-14 11:30:00|67280|67260|67280.3|67260.3|67288.3|67270.4|67275.2|67258.7|509
1602675300000|2020-10-14 11:35:00|67280.2|67260.2|67271.6|67261.6|67280.6|67265.4|67268.5|67252.7|462
1602675600000|2020-10-14 11:40:00|67271.7|67261.7|67292.9|67272.9|67293.2|67277.3|67269.5|67254.7|513
1602675900000|2020-10-14 11:45:00|67292.8|67272.8|67294.1|67284.1|67313.7|67293.9|67280.8|67265.9|582
1602676200000|2020-10-14 11:50:00|67294.2|67284.2|67291|67281|67299.8|67287.5|67287.1|67272.4|516
1602676500000|2020-10-14 11:55:00|67291.1|67281.1|67278.4|67268.4|67294.5|67281.1|67277|67261.4|563
1602676800000|2020-10-14 12:00:00|67277.9|67267.9|67282|67272|67289.9|67274.4|67273.4|67258.1|600
1602677100000|2020-10-14 12:05:00|67287.2|67267.2|67283.3|67263.3|67287.7|67271.7|67275|67261.1|485
1602677400000|2020-10-14 12:10:00|67283|67263|67277.8|67267.8|67292.8|67277.6|67276.7|67258.8|599
1602677700000|2020-10-14 12:15:00|67278.4|67268.4|67272.5|67262.5|67283.6|67270.7|67267.4|67253|635
1602678000000|2020-10-14 12:20:00|67272.8|67262.8|67273.8|67263.8|67276.9|67266.9|67267.4|67257.4|511
1602678300000|2020-10-14 12:25:00|67273.7|67263.7|67205.6|67185.6|67278|67263.9|67201.4|67181.4|710
1602678600000|2020-10-14 12:30:00|67205.5|67185.5|67203.9|67193.9|67215.5|67197.2|67203.3|67183.3|703
1602678900000|2020-10-14 12:35:00|67204|67194|67186.6|67166.6|67204.1|67194.1|67165.5|67145.5|815
1602679200000|2020-10-14 12:40:00|67186.5|67166.5|67181.3|67161.3|67187.3|67168.9|67164.2|67149|669
1602679500000|2020-10-14 12:45:00|67181.2|67161.2|67144.8|67134.8|67181.9|67168.4|67138|67118|793
1602679800000|2020-10-14 12:50:00|67144.7|67134.7|67129.6|67119.6|67150.3|67135.6|67118.7|67101.3|718
1602680100000|2020-10-14 12:55:00|67129.7|67119.7|67139.3|67119.3|67144.6|67131.1|67115.3|67100.1|801
1602680400000|2020-10-14 13:00:00|67139.1|67119.1|67142.9|67132.9|67158.7|67144.1|67133.2|67115.7|818
1602680700000|2020-10-14 13:05:00|67143|67133|67143.2|67133.2|67152.8|67139.4|67135.5|67120.7|702
1602681000000|2020-10-14 13:10:00|67143.1|67133.1|67140.3|67130.3|67159.6|67144.9|67138.4|67125.8|679
1602681300000|2020-10-14 13:15:00|67140.4|67130.4|67129.4|67119.4|67140.6|67130.6|67108|67098|701
1602681600000|2020-10-14 13:20:00|67129.6|67119.6|67108.9|67098.9|67134.7|67124.7|67105.6|67095.6|601
1602681900000|2020-10-14 13:25:00|67108.8|67098.8|67125.5|67115.5|67133.2|67118.2|67107.8|67097.8|562
1602682200000|2020-10-14 13:30:00|67124.8|67114.8|67127.7|67117.7|67149.2|67139.2|67117.7|67102|859
1602682500000|2020-10-14 13:35:00|67127.4|67117.4|67135.3|67125.3|67138.3|67128.3|67122.8|67112.8|743
1602682800000|2020-10-14 13:40:00|67135.4|67125.4|67108.3|67098.3|67135.8|67125.8|67101.1|67091|653
1602683100000|2020-10-14 13:45:00|67107.7|67097.7|67092.7|67082.7|67113.5|67103.5|67091.9|67081.9|646
1602683400000|2020-10-14 13:50:00|67092.5|67082.5|67091.2|67081.2|67098.4|67088.4|67082.5|67072.5|664
1602683700000|2020-10-14 13:55:00|67091.1|67081.1|67082.7|67072.7|67101.1|67091.1|67081.2|67071.2|694
1602684000000|2020-10-14 14:00:00|67082.6|67072.6|67077.3|67067.3|67094.4|67083.4|67065.4|67050.1|687
1602684300000|2020-10-14 14:05:00|67077.6|67067.6|67071.3|67061.3|67078.7|67068.7|67060.4|67047.8|733
1602684600000|2020-10-14 14:10:00|67071.2|67061.2|67070.4|67060.4|67071.4|67061.4|67044|67029.6|628
1602684900000|2020-10-14 14:15:00|67070.1|67060.1|67103.4|67093.4|67104|67094|67059.4|67049.4|780
1602685200000|2020-10-14 14:20:00|67103.2|67093.2|67108.3|67098.3|67117.4|67105.2|67100.4|67084.8|798
1602685500000|2020-10-14 14:25:00|67108.2|67098.2|67111.2|67101.2|67140.9|67130.9|67105.1|67095.1|829
1602685800000|2020-10-14 14:30:00|67111.1|67101.1|67129.8|67119.8|67132.7|67119.8|67103.8|67088.4|765
1602686100000|2020-10-14 14:35:00|67129.3|67119.3|67091|67081|67134.6|67121.8|67089.7|67075.2|825
1602686400000|2020-10-14 14:40:00|67090.8|67080.8|67085.8|67075.8|67095.5|67084.3|67083.1|67072.1|743
1602686700000|2020-10-14 14:45:00|67085.9|67075.9|67086.1|67076.1|67097.3|67087.3|67078.6|67064|738
1602687000000|2020-10-14 14:50:00|67086.3|67076.3|67061.8|67051.8|67091.5|67076.4|67061.1|67045.9|748
1602687300000|2020-10-14 14:55:00|67061.6|67051.6|67072.2|67062.2|67082.6|67067.7|67060.6|67044.1|827
1602687600000|2020-10-14 15:00:00|67072.3|67062.3|67069.3|67059.3|67077.9|67067.9|67064.3|67054.3|811
1602687900000|2020-10-14 15:05:00|67068.6|67058.6|67058.4|67048.4|67076.8|67066.8|67056.4|67046.4|703
1602688200000|2020-10-14 15:10:00|67058.5|67048.5|67070.1|67060.1|67071.7|67061.7|67057.4|67047.4|645
1602688500000|2020-10-14 15:15:00|67070|67060|67061.6|67051.6|67070.3|67060.3|67057.2|67047.2|628
1602688800000|2020-10-14 15:20:00|67061.7|67051.7|67070.9|67060.9|67080.8|67070.8|67058.6|67045.5|652
1602689100000|2020-10-14 15:25:00|67071.1|67061.1|67074.4|67064.4|67078.5|67065.4|67060.2|67050.2|609
1602689400000|2020-10-14 15:30:00|67073.7|67063.7|67091.9|67081.9|67103|67088.8|67071.1|67058.9|669
1602689700000|2020-10-14 15:35:00|67091.7|67081.7|67068.4|67058.4|67096.6|67082|67064.7|67053.4|714
1602690000000|2020-10-14 15:40:00|67069.9|67059.9|67065.8|67055.8|67078.7|67066|67056.7|67045.8|620
1602690300000|2020-10-14 15:45:00|67065.7|67055.7|67093.2|67083.2|67098.9|67087.2|67062.6|67052.6|738
1602690600000|2020-10-14 15:50:00|67095.6|67085.6|67104.9|67094.9|67107|67095.4|67085|67071.9|701
1602690900000|2020-10-14 15:55:00|67104.7|67094.7|67101.3|67091.3|67108.3|67094.7|67094.8|67079.6|690
1602691200000|2020-10-14 16:00:00|67101.5|67091.5|67097.1|67087.1|67104.3|67094.3|67095.4|67083.1|678
1602691500000|2020-10-14 16:05:00|67097|67087|67094.2|67084.2|67097.8|67087.8|67084.4|67072|570
1602691800000|2020-10-14 16:10:00|67094.3|67084.3|67103.7|67093.7|67108.1|67094.5|67092.2|67082.2|554
1602692100000|2020-10-14 16:15:00|67103.6|67093.6|67124.9|67114.9|67127.1|67115.9|67102.6|67092.6|607
1602692400000|2020-10-14 16:20:00|67125.1|67115.1|67147|67137|67149.4|67137.3|67118.7|67108.7|728
1602692700000|2020-10-14 16:25:00|67147.1|67137.1|67132.8|67122.8|67150.3|67138.3|67124.1|67114.1|608
1602693000000|2020-10-14 16:30:00|67132.7|67122.7|67157.5|67147.5|67168.8|67153.7|67131.7|67121|731
1602693300000|2020-10-14 16:35:00|67157.6|67147.6|67141|67131|67157.6|67147.6|67138.5|67123.7|673
1602693600000|2020-10-14 16:40:00|67141.2|67131.2|67133.6|67123.6|67144.3|67133.6|67124.1|67110.5|653
1602693900000|2020-10-14 16:45:00|67133.5|67123.5|67134.3|67114.3|67139.5|67127.2|67122.6|67110.2|523
1602694200000|2020-10-14 16:50:00|67134.2|67114.2|67119.4|67109.4|67135.2|67122.4|67118.6|67105.2|536
1602694500000|2020-10-14 16:55:00|67119|67109|67125.9|67115.9|67137.4|67122.3|67109.7|67096.9|639
1602694800000|2020-10-14 17:00:00|67125.1|67115.1|67110.7|67100.7|67128.5|67116.8|67108.9|67094.5|634
1602695100000|2020-10-14 17:05:00|67111.4|67101.4|67113.4|67103.4|67127.5|67111.5|67111.2|67097.6|590
1602695400000|2020-10-14 17:10:00|67113.2|67103.2|67116.9|67106.9|67122.7|67108.8|67110.9|67098.6|444
1602695700000|2020-10-14 17:15:00|67117|67107|67120.5|67110.5|67126.4|67111.7|67105.5|67092.3|486
1602696000000|2020-10-14 17:20:00|67120.6|67110.6|67134.4|67124.4|67139.6|67124.4|67119.8|67107.4|505
1602696300000|2020-10-14 17:25:00|67134.7|67124.7|67145.3|67135.3|67149.9|67135.6|67130.6|67118.7|567
1602696600000|2020-10-14 17:30:00|67145.1|67135.1|67163.1|67153.1|67169.6|67154.6|67141.9|67126.9|676
1602696900000|2020-10-14 17:35:00|67163.2|67153.2|67163.6|67153.6|67173.4|67160.9|67159.6|67147|537
1602697200000|2020-10-14 17:40:00|67163.7|67153.7|67168|67158|67174.1|67159.7|67160.5|67146|533
1602697500000|2020-10-14 17:45:00|67167.6|67157.6|67172|67162|67174.6|67164.6|67166.5|67156.5|486
1602697800000|2020-10-14 17:50:00|67172.1|67162.1|67169.8|67159.8|67177.6|67165.1|67167.8|67156.1|406
1602698100000|2020-10-14 17:55:00|67169.7|67159.7|67170.1|67160.1|67178.8|67163.5|67160.2|67148.3|397
1602698400000|2020-10-14 18:00:00|67170|67160|67161.5|67151.5|67173.9|67162|67159.9|67143.8|496
1602698700000|2020-10-14 18:05:00|67161.4|67151.4|67157|67147|67167.6|67152.5|67152.9|67138.4|496
1602699000000|2020-10-14 18:10:00|67156.8|67146.8|67157.7|67147.7|67161.9|67148.8|67153.5|67139.7|397
1602699300000|2020-10-14 18:15:00|67157.5|67147.5|67182.5|67162.5|67183.2|67167.6|67145.4|67135.4|525
1602699600000|2020-10-14 18:20:00|67182.3|67162.3|67170.6|67160.6|67182.8|67167.2|67163.3|67150.2|517
1602699900000|2020-10-14 18:25:00|67170.5|67160.5|67174.3|67164.3|67181.8|67168.9|67168.8|67157.1|508
1602700200000|2020-10-14 18:30:00|67174.2|67164.2|67169.6|67159.6|67180.8|67165.9|67164.5|67150.9|523
1602700500000|2020-10-14 18:35:00|67169.8|67159.8|67176.9|67166.9|67184.3|67174.3|67166.2|67150.7|515
1602700800000|2020-10-14 18:40:00|67177.1|67167.1|67171.3|67161.3|67178.5|67168.5|67168.8|67158.8|499
1602701100000|2020-10-14 18:45:00|67171.1|67161.1|67175.7|67165.7|67192|67175|67168.3|67158.3|386
1602701400000|2020-10-14 18:50:00|67175.8|67165.8|67172.7|67162.7|67179.6|67166.3|67167.4|67154.1|415
1602701700000|2020-10-14 18:55:00|67172.8|67162.8|67178.3|67158.3|67179.7|67164.9|67171.1|67156.7|492
1602702000000|2020-10-14 19:00:00|67178.6|67158.6|67166|67146|67181.2|67164.8|67162.8|67142.8|649
1602702300000|2020-10-14 19:05:00|67165.6|67145.6|67167.2|67147.2|67170.6|67155.3|67161.5|67141.5|523
1602702600000|2020-10-14 19:10:00|67167|67147|67160.2|67140.2|67168.9|67148.9|67155.9|67138.8|438
1602702900000|2020-10-14 19:15:00|67159.6|67139.6|67156.1|67136.1|67161.3|67144.6|67150|67134.4|385
1602703200000|2020-10-14 19:20:00|67156.2|67136.2|67166.1|67146.1|67166.4|67151.4|67148.3|67133.1|440
1602703500000|2020-10-14 19:25:00|67166.5|67146.5|67164.9|67144.9|67168.9|67153.7|67161.3|67144.3|401
1602703800000|2020-10-14 19:30:00|67166.2|67146.2|67154.1|67134.1|67168.3|67152.7|67153.4|67133.4|407
1602704100000|2020-10-14 19:35:00|67153.8|67133.8|67150.4|67130.4|67155.5|67140.4|67147.7|67129.3|354
1602704400000|2020-10-14 19:40:00|67150.3|67130.3|67137.4|67117.4|67150.3|67130.3|67135.7|67115.7|383
1602704700000|2020-10-14 19:45:00|67137.3|67117.3|67135.9|67115.9|67137.8|67122.1|67125.1|67110.5|355
1602705000000|2020-10-14 19:50:00|67135.3|67115.3|67136|67116|67137|67121.5|67130.1|67112.5|315
1602705300000|2020-10-14 19:55:00|67136.1|67116.1|67135.9|67115.9|67137.3|67117.3|67130.5|67110.5|383
1602705600000|2020-10-14 20:00:00|67136|67116|67146.9|67126.9|67147.7|67127.7|67131.9|67113.7|248
1602705900000|2020-10-14 20:05:00|67146.7|67126.7|67135.6|67115.6|67148.2|67128.2|67134.6|67114.6|342
1602706200000|2020-10-14 20:10:00|67135.7|67115.7|67122.9|67102.9|67137.6|67120.1|67122|67102|338
1602706500000|2020-10-14 20:15:00|67123.7|67103.7|67132.3|67112.3|67134.2|67114.2|67120.1|67100.1|309
1602706800000|2020-10-14 20:20:00|67132|67112|67139.4|67119.4|67141.5|67121.5|67130.8|67110.8|186
1602707100000|2020-10-14 20:25:00|67139.2|67119.2|67135.3|67115.3|67139.2|67119.2|67132|67112|237
1602707400000|2020-10-14 20:30:00|67135.7|67115.7|67145.3|67125.3|67148.8|67128.8|67135.1|67115.1|304
1602707700000|2020-10-14 20:35:00|67145.2|67125.2|67143.1|67123.1|67145.2|67125.2|67141.9|67121.9|251
1602708000000|2020-10-14 20:40:00|67143|67123|67144.3|67124.3|67144.9|67124.9|67140.7|67120.7|289
1602708300000|2020-10-14 20:45:00|67142.6|67122.6|67143.2|67123.2|67145.1|67125.1|67139.5|67119.5|243
1602708600000|2020-10-14 20:50:00|67143|67123|67142.2|67122.2|67145|67125|67140.8|67120.8|238
1602708900000|2020-10-14 20:55:00|67142.1|67122.1|67135.4|67091.1|67146.2|67126.2|67129.6|67090|318
1602709200000|2020-10-14 21:00:00|67144.5|67084.1|67155.9|67077.9|67184.6|67144.1|67139.1|67072.5|108
1602709500000|2020-10-14 21:05:00|67176.1|67051.9|67173.2|67097.7|67191|67105.9|67148.5|67051.9|178
1602709800000|2020-10-14 21:10:00|67180|67090.1|67168.6|67102.9|67193.2|67110.1|67148.5|67078.5|185
1602710100000|2020-10-14 21:15:00|67168.3|67102.8|67169.4|67101|67178.6|67111.5|67160.8|67089.8|130
1602710400000|2020-10-14 21:20:00|67170.4|67098|67169.5|67096.9|67171|67110.5|67150.4|67087.1|113
1602710700000|2020-10-14 21:25:00|67169.4|67096.8|67168.9|67099.6|67171|67115|67158.3|67090.2|115
1602711000000|2020-10-14 21:30:00|67170.4|67105.7|67174.9|67097.5|67214.9|67111.9|67168.4|67087.3|172
1602711300000|2020-10-14 21:35:00|67174|67091.1|67175.7|67105.6|67177.3|67107.8|67169.8|67084.3|111
1602711600000|2020-10-14 21:40:00|67172.1|67102.4|67176.3|67096|67198.1|67107.4|67163.6|67089.1|168
1602711900000|2020-10-14 21:45:00|67173.4|67099.1|67164|67098.1|67186.4|67105.8|67157.5|67085.5|250
1602712200000|2020-10-14 21:50:00|67170.7|67096.5|67162.2|67101.3|67172|67107.6|67143.8|67087.4|163
1602712500000|2020-10-14 21:55:00|67162.4|67102.4|67169.4|67093.6|67176.1|67107.7|67146.9|67088.2|163
1602712800000|2020-10-14 22:00:00|67175|67091.6|67162.3|67110.3|67176.6|67117.5|67156.1|67074.7|501
1602713100000|2020-10-14 22:05:00|67164.1|67108.8|67160.5|67115.1|67167|67122|67158.1|67106.5|1087
1602713400000|2020-10-14 22:10:00|67160.6|67113|67158.1|67114.2|67164|67124|67157|67109|221
1602713700000|2020-10-14 22:15:00|67157.4|67115|67161.2|67115.4|67163|67124.8|67155.8|67109.3|197
1602714000000|2020-10-14 22:20:00|67160.8|67114.9|67149.3|67113.4|67162|67122.3|67140.2|67109.1|201
1602714300000|2020-10-14 22:25:00|67147.6|67111.9|67141.3|67121.3|67157.3|67122.3|67141|67100.8|238
1602714600000|2020-10-14 22:30:00|67141.7|67121.7|67149.3|67118.4|67160.4|67122.6|67140.3|67111.7|269
1602714900000|2020-10-14 22:35:00|67149|67118.9|67153.1|67121.5|67161.8|67127|67143|67112.4|245
1602715200000|2020-10-14 22:40:00|67151.7|67120.3|67156.7|67125.1|67166.1|67131.3|67143.6|67114.6|247
1602715500000|2020-10-14 22:45:00|67158.9|67124.7|67156.2|67136.2|67166.5|67137.1|67141.5|67116.6|284
1602715800000|2020-10-14 22:50:00|67156.3|67136.3|67167.8|67136.6|67171.6|67146.1|67153.5|67124.9|369
1602716100000|2020-10-14 22:55:00|67162|67142|67164.1|67144.1|67172.7|67148.1|67160.5|67131.2|279
1602716400000|2020-10-14 23:00:00|67163.8|67143.8|67171.3|67151.3|67172.8|67152.5|67158.8|67132|431
1602716700000|2020-10-14 23:05:00|67171.7|67151.7|67178.8|67158.8|67185.3|67165.3|67170.5|67150.5|413
1602717000000|2020-10-14 23:10:00|67178.9|67158.9|67177.2|67157.2|67179.7|67159.7|67175.6|67155.6|291
1602717300000|2020-10-14 23:15:00|67177.1|67157.1|67175.9|67155.9|67180.9|67160.9|67174.2|67154.2|317
1602717600000|2020-10-14 23:20:00|67174.7|67154.7|67175.1|67155.1|67177.5|67157.5|67174.2|67154.2|232
1602717900000|2020-10-14 23:25:00|67174.9|67154.9|67172.5|67152.5|67176.8|67156.8|67171.3|67151.3|247
1602718200000|2020-10-14 23:30:00|67172.6|67152.6|67172.2|67152.2|67175.3|67155.3|67171.3|67151.3|242
1602718500000|2020-10-14 23:35:00|67172.1|67152.1|67171.4|67151.4|67176.4|67156.4|67171.2|67151.2|253
1602718800000|2020-10-14 23:40:00|67171.5|67151.5|67174.5|67154.5|67174.6|67154.6|67170.7|67150.7|214
1602719100000|2020-10-14 23:45:00|67174.3|67154.3|67174.5|67154.5|67175.7|67155.7|67172.3|67152.3|233
1602719400000|2020-10-14 23:50:00|67174.6|67154.6|67179.2|67159.2|67180.6|67160.6|67172.9|67152.9|224
1602719700000|2020-10-14 23:55:00|67178.4|67158.4|67172|67152|67181.4|67161.4|67170.8|67150.8|353
1602720000000|2020-10-15 00:00:00|67170.9|67150.9|67135|67115|67171.1|67151.1|67107.3|67055.5|703
1602720300000|2020-10-15 00:05:00|67135.1|67115.1|67125.9|67105.9|67145.7|67125.7|67114.8|67083.8|559
1602720600000|2020-10-15 00:10:00|67126|67106|67129.5|67109.5|67135.8|67115.8|67116.4|67096.4|483
1602720900000|2020-10-15 00:15:00|67129.4|67109.4|67103.6|67062.4|67139.3|67119.3|67099.6|67061.4|468
1602721200000|2020-10-15 00:20:00|67103.2|67062.7|67118.2|67098.2|67126.5|67106.5|67102.3|67061.8|441
1602721500000|2020-10-15 00:25:00|67117.5|67097.5|67125.2|67105.2|67126.4|67106.4|67111.9|67091.9|347
1602721800000|2020-10-15 00:30:00|67125|67105|67134.8|67114.8|67135.9|67115.9|67117.3|67097.3|501
1602722100000|2020-10-15 00:35:00|67134.1|67114.1|67135.3|67115.3|67138.9|67118.9|67130.7|67110.7|322
1602722400000|2020-10-15 00:40:00|67135.1|67115.1|67134.8|67114.8|67136.9|67116.9|67131.2|67111.2|233
1602722700000|2020-10-15 00:45:00|67134.9|67114.9|67143.7|67123.7|67153.7|67133.7|67134.6|67114.6|383
1602723000000|2020-10-15 00:50:00|67143.5|67123.5|67127.4|67107.4|67143.7|67123.7|67120.5|67101.2|423
1602723300000|2020-10-15 00:55:00|67127.7|67107.7|67120.9|67100.9|67135.2|67115.2|67117.9|67100.9|441
1602723600000|2020-10-15 01:00:00|67120.6|67100.6|67136.6|67116.6|67147.1|67127.1|67107.1|67090.8|769
1602723900000|2020-10-15 01:05:00|67136.7|67116.7|67128.3|67108.3|67154.2|67134.2|67123.7|67103.7|659
1602724200000|2020-10-15 01:10:00|67128.7|67108.7|67110.3|67090.3|67131.1|67114.4|67101|67085.3|722
1602724500000|2020-10-15 01:15:00|67111|67091|67028.5|67008.5|67123.4|67103.4|67028.5|67008.5|894
1602724800000|2020-10-15 01:20:00|67026.3|67006.3|67081.3|67061.3|67090.8|67070.8|67026.3|67006.3|897
1602725100000|2020-10-15 01:25:00|67081.2|67061.2|67084.3|67064.3|67091.4|67076.1|67071.7|67051.7|611
1602725400000|2020-10-15 01:30:00|67084.4|67064.4|67096.7|67076.7|67145.7|67125.7|67071.9|67051.9|868
1602725700000|2020-10-15 01:35:00|67096.8|67076.8|67124.4|67104.4|67138.1|67122.1|67088.1|67072.6|857
1602726000000|2020-10-15 01:40:00|67124.1|67104.1|67135.5|67115.5|67136.1|67121.2|67109.4|67089.4|831
1602726300000|2020-10-15 01:45:00|67135.4|67115.4|67132.8|67112.8|67157.6|67140.3|67128|67109.9|799
1602726600000|2020-10-15 01:50:00|67132.7|67112.7|67138.6|67118.6|67147.6|67131.3|67114.9|67099.4|781
1602726900000|2020-10-15 01:55:00|67138.4|67118.4|67089.4|67079.4|67145|67130.3|67089.3|67073.7|888
1602727200000|2020-10-15 02:00:00|67089|67079|67106.9|67096.9|67118.3|67106.7|67089|67075.3|736
1602727500000|2020-10-15 02:05:00|67107.1|67097.1|67096|67086|67113.2|67103.2|67091.3|67078.7|640
1602727800000|2020-10-15 02:10:00|67095.9|67085.9|67100|67090|67112.7|67102.7|67090.5|67080.5|656
1602728100000|2020-10-15 02:15:00|67099.9|67089.9|67119.7|67109.7|67128.1|67118.1|67097.6|67087.6|665
1602728400000|2020-10-15 02:20:00|67119.8|67109.8|67113.8|67103.8|67128.5|67118.5|67111.7|67101.7|550
1602728700000|2020-10-15 02:25:00|67114.2|67104.2|67113.9|67103.9|67122.8|67112.8|67112.6|67102.6|497
1602729000000|2020-10-15 02:30:00|67114.1|67104.1|67108|67098|67122.5|67112.5|67096.1|67086.1|625
1602729300000|2020-10-15 02:35:00|67108.1|67098.1|67107.6|67097.6|67109.5|67099.5|67097.4|67087.4|565
1602729600000|2020-10-15 02:40:00|67107.5|67097.5|67099.1|67089.1|67112.1|67102.1|67097.9|67087.9|548
1602729900000|2020-10-15 02:45:00|67099|67089|67163.3|67153.3|67179.1|67164.1|67089.6|67079.6|831
1602730200000|2020-10-15 02:50:00|67162.9|67152.9|67208.3|67188.3|67231|67214.4|67139.9|67129.9|968
1602730500000|2020-10-15 02:55:00|67203.8|67193.8|67222.6|67212.6|67225.1|67213.4|67187.2|67174|831
1602730800000|2020-10-15 03:00:00|67222.5|67212.5|67201.4|67191.4|67227.2|67214.9|67196.7|67182.6|822
1602731100000|2020-10-15 03:05:00|67201.2|67191.2|67184.8|67174.8|67212|67197.8|67178.3|67168.3|711
1602731400000|2020-10-15 03:10:00|67184.7|67174.7|67190.3|67180.3|67197|67187|67183.9|67173.9|623
1602731700000|2020-10-15 03:15:00|67190.4|67180.4|67212.8|67202.8|67222.8|67209|67171.4|67157.6|744
1602732000000|2020-10-15 03:20:00|67212.6|67202.6|67198.7|67188.7|67214.4|67202.6|67191.9|67177.1|592
1602732300000|2020-10-15 03:25:00|67198.5|67188.5|67185.4|67175.4|67210|67195.9|67178.7|67164.2|654
1602732600000|2020-10-15 03:30:00|67186.1|67176.1|67182.8|67172.8|67191.3|67181.3|67179.1|67169.1|514
1602732900000|2020-10-15 03:35:00|67182.7|67172.7|67181.7|67171.7|67188.7|67178.7|67177|67167|512
1602733200000|2020-10-15 03:40:00|67181.8|67171.8|67199|67189|67212.4|67199.3|67180.7|67170.7|598
1602733500000|2020-10-15 03:45:00|67199.2|67189.2|67200.6|67190.6|67207.7|67197.7|67195.6|67185.6|491
1602733800000|2020-10-15 03:50:00|67200.5|67190.5|67191.1|67181.1|67205.1|67195.1|67190.7|67180.7|433
1602734100000|2020-10-15 03:55:00|67191|67181|67188.5|67178.5|67201.2|67187.2|67187.5|67177.5|414
1602734400000|2020-10-15 04:00:00|67188.7|67178.7|67186.4|67176.4|67190.8|67180.8|67185|67175|381
1602734700000|2020-10-15 04:05:00|67186.3|67176.3|67186.8|67176.8|67191.4|67181.4|67183.8|67173.8|407
1602735000000|2020-10-15 04:10:00|67186.7|67176.7|67200.5|67190.5|67200.6|67190.6|67183|67173|512
1602735300000|2020-10-15 04:15:00|67200.7|67190.7|67195.2|67185.2|67202.9|67192.9|67193.2|67183.2|463
1602735600000|2020-10-15 04:20:00|67195.1|67185.1|67192.9|67182.9|67195.2|67185.2|67185.9|67175.9|396
1602735900000|2020-10-15 04:25:00|67192.3|67182.3|67180.7|67170.7|67192.3|67182.3|67178.8|67168.8|481
1602736200000|2020-10-15 04:30:00|67180.9|67170.9|67178.6|67168.6|67184.9|67174.9|67176.6|67166.6|481
1602736500000|2020-10-15 04:35:00|67178.5|67168.5|67168.8|67158.8|67178.5|67168.5|67163.6|67153.6|533
1602736800000|2020-10-15 04:40:00|67168.9|67158.9|67162.9|67152.9|67174.1|67164.1|67162.5|67152.5|465
1602737100000|2020-10-15 04:45:00|67162.8|67152.8|67164|67154|67168.2|67158.2|67161.7|67151.7|433
1602737400000|2020-10-15 04:50:00|67163.9|67153.9|67163.5|67153.5|67166.7|67156.7|67156.5|67146.5|523
1602737700000|2020-10-15 04:55:00|67163.7|67153.7|67160.3|67150.3|67164|67154|67157.8|67143.4|415
1602738000000|2020-10-15 05:00:00|67160.4|67150.4|67157.6|67147.6|67164.9|67154.9|67150.2|67140.2|487
1602738300000|2020-10-15 05:05:00|67157|67147|67156.6|67146.6|67158.8|67148.8|67152|67142|474
1602738600000|2020-10-15 05:10:00|67156.8|67146.8|67152.4|67142.4|67159.8|67149.8|67149.8|67136|392
1602738900000|2020-10-15 05:15:00|67152.2|67142.2|67145.2|67135.2|67156|67145.3|67143.9|67133.9|415
1602739200000|2020-10-15 05:20:00|67145.4|67135.4|67135.3|67125.3|67145.5|67135.5|67129.6|67119.6|509
1602739500000|2020-10-15 05:25:00|67134.9|67124.9|67129.6|67119.6|67140.2|67130.2|67122.8|67112.8|611
1602739800000|2020-10-15 05:30:00|67129.7|67119.7|67148|67138|67148.7|67138.7|67128|67118|465
1602740100000|2020-10-15 05:35:00|67147.9|67137.9|67145.2|67135.2|67153.8|67141.1|67139.9|67129.9|540
1602740400000|2020-10-15 05:40:00|67144.9|67134.9|67148.4|67138.4|67150.1|67140.1|67137.9|67127.9|459
1602740700000|2020-10-15 05:45:00|67148.6|67138.6|67134.9|67124.9|67152.1|67142.1|67125.4|67115.4|517
1602741000000|2020-10-15 05:50:00|67134.8|67124.8|67140.7|67130.7|67153.7|67139.3|67131.2|67121.2|434
1602741300000|2020-10-15 05:55:00|67140.4|67130.4|67124|67114|67145.7|67135.7|67119.8|67109.8|757
1602741600000|2020-10-15 06:00:00|67124.1|67114.1|67147.2|67137.2|67158.4|67148.4|67123.9|67113.9|738
1602741900000|2020-10-15 06:05:00|67147.3|67137.3|67162.3|67152.3|67162.4|67152.4|67140.9|67130.9|707
1602742200000|2020-10-15 06:10:00|67162.2|67152.2|67172.3|67162.3|67176.6|67166.6|67159.1|67149.1|669
1602742500000|2020-10-15 06:15:00|67172.4|67162.4|67179.5|67169.5|67190.8|67180.8|67172|67162|678
1602742800000|2020-10-15 06:20:00|67179.7|67169.7|67167.4|67157.4|67191.4|67176.5|67160.6|67145.5|722
1602743100000|2020-10-15 06:25:00|67167.5|67157.5|67165.6|67155.6|67175|67165|67164.5|67154.5|558
1602743400000|2020-10-15 06:30:00|67166.5|67156.5|67173.8|67163.8|67174|67164|67162.3|67152.3|547
1602743700000|2020-10-15 06:35:00|67172.1|67162.1|67191.4|67181.4|67191.4|67181.4|67167.4|67157.4|602
1602744000000|2020-10-15 06:40:00|67191|67181|67184.8|67174.8|67191.7|67181.7|67179.1|67169.1|675
1602744300000|2020-10-15 06:45:00|67184.9|67174.9|67199.1|67189.1|67203.5|67193.5|67184.4|67174.4|696
1602744600000|2020-10-15 06:50:00|67199.3|67189.3|67184.8|67174.8|67199.3|67189.3|67184.6|67174.6|614
1602744900000|2020-10-15 06:55:00|67184.9|67174.9|67183.1|67173.1|67189.1|67179.1|67171.8|67161.8|770
1602745200000|2020-10-15 07:00:00|67183|67173|67194|67184|67203.4|67193.4|67181.8|67171.8|784
1602745500000|2020-10-15 07:05:00|67194.3|67184.3|67182.9|67172.9|67210.3|67200.3|67181|67171|768
1602745800000|2020-10-15 07:10:00|67183.1|67173.1|67179.6|67169.6|67199.9|67189.9|67178.9|67168.9|788
1602746100000|2020-10-15 07:15:00|67179.5|67169.5|67211.6|67201.6|67224.6|67214|67179.2|67169.2|775
1602746400000|2020-10-15 07:20:00|67210.3|67200.3|67239.2|67229.2|67243.4|67229.5|67205.8|67195.8|822
1602746700000|2020-10-15 07:25:00|67239.3|67229.3|67230.3|67220.3|67244.6|67234.6|67223.5|67213.5|741
1602747000000|2020-10-15 07:30:00|67230.2|67220.2|67235|67225|67243.9|67233.9|67229.9|67219.9|692
1602747300000|2020-10-15 07:35:00|67235.2|67225.2|67205.9|67195.9|67238.4|67228.4|67197.7|67187.7|748
1602747600000|2020-10-15 07:40:00|67205.2|67195.2|67194.9|67184.9|67207.9|67197.9|67186.2|67176.2|779
1602747900000|2020-10-15 07:45:00|67195.1|67185.1|67208|67198|67208.1|67198.1|67183.1|67173.1|738
1602748200000|2020-10-15 07:50:00|67208.1|67198.1|67222.3|67212.3|67229|67219|67207.2|67194|672
1602748500000|2020-10-15 07:55:00|67222.4|67212.4|67214.7|67204.7|67226.3|67216.3|67212.3|67202.3|636
1602748800000|2020-10-15 08:00:00|67214.6|67204.6|67232.9|67222.9|67240.7|67230.7|67214.6|67204.6|677
1602749100000|2020-10-15 08:05:00|67233|67223|67250.6|67240.6|67258.1|67248.1|67233|67223|817
1602749400000|2020-10-15 08:10:00|67250.7|67240.7|67234.9|67224.9|67259.5|67247.1|67232|67222|683
1602749700000|2020-10-15 08:15:00|67235|67225|67232.8|67222.8|67237.4|67227.4|67221.9|67211.9|680
1602750000000|2020-10-15 08:20:00|67232.9|67222.9|67244|67234|67259.1|67249.1|67223.4|67213.4|830
1602750300000|2020-10-15 08:25:00|67244.1|67234.1|67264.5|67254.5|67274.6|67262.4|67240.8|67230.8|816
1602750600000|2020-10-15 08:30:00|67264.8|67254.8|67276.9|67266.9|67286.3|67276.3|67263.8|67253.8|795
1602750900000|2020-10-15 08:35:00|67277.1|67267.1|67277.9|67267.9|67294.9|67284.9|67274.1|67264.1|750
1602751200000|2020-10-15 08:40:00|67277.7|67267.7|67292.5|67282.5|67293.5|67283.5|67273.2|67263.2|663
1602751500000|2020-10-15 08:45:00|67292.7|67282.7|67298.6|67288.6|67302.9|67290.9|67275.6|67265.6|748
1602751800000|2020-10-15 08:50:00|67298.5|67288.5|67296.9|67286.9|67302.2|67292.2|67286.9|67276.9|741
1602752100000|2020-10-15 08:55:00|67297|67287|67293.8|67283.8|67300.8|67290.8|67286.2|67276.2|685
1602752400000|2020-10-15 09:00:00|67293.9|67283.9|67308.8|67298.8|67321.8|67309.7|67293.6|67283.6|736
1602752700000|2020-10-15 09:05:00|67308.9|67298.9|67321.2|67311.2|67327.1|67315.7|67306|67296|764
1602753000000|2020-10-15 09:10:00|67321.4|67311.4|67307.6|67297.6|67330|67320|67307.6|67297.6|637
1602753300000|2020-10-15 09:15:00|67307.8|67297.8|67288.5|67278.5|67312.8|67302.8|67283.3|67273.3|678
1602753600000|2020-10-15 09:20:00|67287.3|67277.3|67296.2|67286.2|67300.1|67290.1|67284|67274|650
1602753900000|2020-10-15 09:25:00|67296.1|67286.1|67281.2|67271.2|67305.1|67295.1|67280.3|67270.3|565
1602754200000|2020-10-15 09:30:00|67281.1|67271.1|67284.3|67274.3|67293.9|67283.9|67274.4|67264.4|569
1602754500000|2020-10-15 09:35:00|67284.2|67274.2|67282|67272|67286|67276|67278.3|67268.3|468
1602754800000|2020-10-15 09:40:00|67281.4|67271.4|67278.8|67268.8|67287|67277|67274.8|67264.8|479
1602755100000|2020-10-15 09:45:00|67278.9|67268.9|67283.6|67273.6|67288.2|67278.2|67277.5|67267.5|541
1602755400000|2020-10-15 09:50:00|67283.4|67273.4|67270.8|67260.8|67284.6|67274.6|67268|67258|555
1602755700000|2020-10-15 09:55:00|67270.7|67260.7|67251.3|67241.3|67273.8|67263.8|67249.3|67239.3|621
1602756000000|2020-10-15 10:00:00|67251.1|67241.1|67253.7|67243.7|67259.4|67249.1|67248.5|67238.5|528
1602756300000|2020-10-15 10:05:00|67253.5|67243.5|67268|67258|67269|67259|67251.4|67241.4|466
1602756600000|2020-10-15 10:10:00|67267.9|67257.9|67253|67243|67268|67258|67243.3|67233.3|460
1602756900000|2020-10-15 10:15:00|67253.1|67243.1|67274.4|67264.4|67291.7|67274.9|67252.9|67242.9|679
1602757200000|2020-10-15 10:20:00|67274.3|67264.3|67276.3|67266.3|67287.5|67272.2|67269.9|67259.9|555
1602757500000|2020-10-15 10:25:00|67275.4|67265.4|67271|67261|67278.3|67268.3|67268.7|67258.7|517
1602757800000|2020-10-15 10:30:00|67270.7|67260.7|67261.5|67251.5|67271.1|67261.1|67260.4|67250.4|444
1602758100000|2020-10-15 10:35:00|67261.3|67251.3|67260.4|67250.4|67261.6|67251.6|67252.5|67242.5|443
1602758400000|2020-10-15 10:40:00|67260.3|67250.3|67240.3|67230.3|67261.5|67251.5|67240.2|67230.2|499
1602758700000|2020-10-15 10:45:00|67240.2|67230.2|67244.1|67234.1|67245.2|67235.2|67235.3|67222.3|553
1602759000000|2020-10-15 10:50:00|67244.4|67234.4|67252.1|67242.1|67264.2|67250.4|67243.6|67233.6|521
1602759300000|2020-10-15 10:55:00|67251.6|67241.6|67247.7|67237.7|67252.6|67242.4|67238.3|67228.3|508
1602759600000|2020-10-15 11:00:00|67247.5|67237.5|67239.7|67229.7|67250.7|67237.6|67235.8|67221.9|515
1602759900000|2020-10-15 11:05:00|67240.1|67230.1|67253|67243|67258.9|67244.4|67235.7|67224.5|535
1602760200000|2020-10-15 11:10:00|67262|67242|67265.4|67255.4|67268.4|67255.6|67251.2|67239|626
1602760500000|2020-10-15 11:15:00|67265.3|67255.3|67269.1|67259.1|67280.4|67267.9|67265.3|67251.3|607
1602760800000|2020-10-15 11:20:00|67269.4|67259.4|67285.5|67275.5|67293.5|67277.9|67260.1|67250.1|584
1602761100000|2020-10-15 11:25:00|67285.6|67275.6|67294.6|67284.6|67303.4|67288.7|67285.5|67271.8|508
1602761400000|2020-10-15 11:30:00|67294|67284|67301.7|67291.7|67306|67293.5|67287.7|67275.5|514
1602761700000|2020-10-15 11:35:00|67301.9|67291.9|67298.7|67288.7|67306.7|67291.9|67291.6|67276.5|465
1602762000000|2020-10-15 11:40:00|67298.8|67288.8|67293.4|67283.4|67306|67293.2|67289.2|67274.9|544
1602762300000|2020-10-15 11:45:00|67292.9|67282.9|67290.1|67280.1|67301.1|67286.8|67283|67269.4|605
1602762600000|2020-10-15 11:50:00|67290|67280|67291.8|67271.8|67301.5|67286.1|67281.3|67266.2|633
1602762900000|2020-10-15 11:55:00|67291.9|67271.9|67295.7|67285.7|67301.4|67286.3|67284.2|67268.9|504
1602763200000|2020-10-15 12:00:00|67295.9|67285.9|67289.8|67279.8|67301.2|67291.2|67289.6|67276.1|556
1602763500000|2020-10-15 12:05:00|67289.7|67279.7|67301.3|67291.3|67302.1|67292.1|67287.1|67272.3|511
1602763800000|2020-10-15 12:10:00|67301.2|67291.2|67287.4|67277.4|67301.7|67291.7|67286.5|67276.5|552
1602764100000|2020-10-15 12:15:00|67287.3|67277.3|67277.6|67267.6|67298|67288|67271.5|67261.5|594
1602764400000|2020-10-15 12:20:00|67277.7|67267.7|67270.7|67260.7|67279.8|67269.8|67265.3|67255.3|683
1602764700000|2020-10-15 12:25:00|67270.8|67260.8|67268.4|67248.4|67276.4|67262|67268.4|67248.4|462
1602765000000|2020-10-15 12:30:00|67268.3|67248.3|67264.6|67254.6|67283.5|67266.8|67261.8|67248.2|682
1602765300000|2020-10-15 12:35:00|67264.5|67254.5|67233.3|67223.3|67269.8|67259.8|67233.1|67223.1|797
1602765600000|2020-10-15 12:40:00|67233.2|67223.2|67241.9|67231.9|67249.1|67239.1|67232.5|67222.5|640
1602765900000|2020-10-15 12:45:00|67241.5|67231.5|67243.2|67233.2|67244.7|67234.7|67234.4|67224.4|565
1602766200000|2020-10-15 12:50:00|67243.3|67233.3|67259.6|67249.6|67261.3|67251.3|67240.3|67230.3|676
1602766500000|2020-10-15 12:55:00|67259.7|67249.7|67265.7|67255.7|67272.1|67256.3|67253|67243|568
1602766800000|2020-10-15 13:00:00|67265.9|67255.9|67254.9|67244.9|67272.5|67258.8|67245.8|67235.8|793
1602767100000|2020-10-15 13:05:00|67254.8|67244.8|67258.5|67248.5|67265|67255|67245.4|67235.4|769
1602767400000|2020-10-15 13:10:00|67258.8|67248.8|67267.1|67257.1|67282.4|67272.4|67256.1|67246.1|783
1602767700000|2020-10-15 13:15:00|67267|67257|67253.3|67243.3|67269.1|67259.1|67251|67241|593
1602768000000|2020-10-15 13:20:00|67253.4|67243.4|67238.4|67228.4|67254.2|67244.2|67232.5|67222.5|644
1602768300000|2020-10-15 13:25:00|67238.8|67228.8|67241.3|67231.3|67247.2|67237.2|67233.2|67223.2|613
1602768600000|2020-10-15 13:30:00|67241.4|67231.4|67203|67193|67242.8|67232.8|67198.9|67186.9|949
1602768900000|2020-10-15 13:35:00|67203.4|67193.4|67179.1|67169.1|67204.7|67194.7|67178.1|67168.1|739
1602769200000|2020-10-15 13:40:00|67178.9|67168.9|67181.9|67171.9|67199.8|67189.8|67168.1|67154.1|872
1602769500000|2020-10-15 13:45:00|67182|67172|67183.7|67173.7|67193.7|67183.7|67174.8|67164.8|749
1602769800000|2020-10-15 13:50:00|67183.8|67173.8|67185.6|67175.6|67191.2|67181.2|67171|67161|807
1602770100000|2020-10-15 13:55:00|67185.7|67175.7|67187.3|67177.3|67204|67190.1|67177.2|67167.2|817
1602770400000|2020-10-15 14:00:00|67186.9|67176.9|67197.5|67187.5|67208.6|67193.8|67183.3|67173.3|772
1602770700000|2020-10-15 14:05:00|67197|67187|67205.1|67195.1|67218|67208|67190|67180|834
1602771000000|2020-10-15 14:10:00|67205.3|67195.3|67210|67200|67212.9|67202.9|67195.6|67181.2|730
1602771300000|2020-10-15 14:15:00|67209.5|67199.5|67199.5|67189.5|67222.8|67212.8|67184.6|67170.5|860
1602771600000|2020-10-15 14:20:00|67199.9|67189.9|67195.9|67185.9|67210.9|67196.8|67189.2|67178.6|812
1602771900000|2020-10-15 14:25:00|67197.3|67187.3|67223.2|67213.2|67229.1|67214.6|67193.8|67183.8|726
1602772200000|2020-10-15 14:30:00|67222.8|67212.8|67215|67205|67226.7|67216.7|67208|67198|807
1602772500000|2020-10-15 14:35:00|67215.7|67205.7|67218.1|67208.1|67228.8|67218.8|67206.4|67192.7|862
1602772800000|2020-10-15 14:40:00|67218.2|67208.2|67230.3|67220.3|67234.9|67224.9|67212.7|67202.7|754
1602773100000|2020-10-15 14:45:00|67230.1|67220.1|67216.4|67206.4|67242.2|67227.5|67215.3|67204.2|829
1602773400000|2020-10-15 14:50:00|67216.3|67206.3|67196.6|67186.6|67223.3|67207.1|67194.5|67180.7|779
1602773700000|2020-10-15 14:55:00|67197|67187|67208.3|67198.3|67217.7|67207.7|67197|67187|779
1602774000000|2020-10-15 15:00:00|67208.1|67198.1|67192.3|67182.3|67210.2|67200.2|67192.1|67179|773
1602774300000|2020-10-15 15:05:00|67192.2|67182.2|67197.4|67187.4|67205.2|67192.9|67186.7|67176.7|738
1602774600000|2020-10-15 15:10:00|67197.6|67187.6|67179.3|67169.3|67198.4|67188.4|67176.4|67163.3|662
1602774900000|2020-10-15 15:15:00|67179.1|67169.1|67167.4|67157.4|67180.2|67170.2|67166.1|67155.6|698
1602775200000|2020-10-15 15:20:00|67167.5|67157.5|67168.8|67158.8|67174.4|67164.4|67167.1|67157.1|581
1602775500000|2020-10-15 15:25:00|67168.7|67158.7|67174.8|67164.8|67182.8|67170.2|67162.1|67151.3|586
1602775800000|2020-10-15 15:30:00|67174.4|67164.4|67175.7|67165.7|67179.6|67169.6|67169.6|67155.1|667
1602776100000|2020-10-15 15:35:00|67175.6|67165.6|67174.1|67164.1|67189.4|67175.4|67166.7|67152.4|623
1602776400000|2020-10-15 15:40:00|67174.3|67164.3|67173.7|67163.7|67186|67176|67173.4|67162.4|649
1602776700000|2020-10-15 15:45:00|67173.6|67163.6|67182.3|67162.3|67182.3|67169.2|67165.4|67155.4|675
1602777000000|2020-10-15 15:50:00|67182.4|67162.4|67171|67161|67182.4|67167|67162.2|67152.2|808
1602777300000|2020-10-15 15:55:00|67171.3|67161.3|67180.5|67170.5|67180.5|67170.5|67159.8|67147.7|703
1602777600000|2020-10-15 16:00:00|67180.2|67170.2|67168.7|67158.7|67183.2|67170.9|67165.8|67151.2|714
1602777900000|2020-10-15 16:05:00|67168.6|67158.6|67167.1|67157.1|67177.3|67162.8|67161.3|67151.3|628
1602778200000|2020-10-15 16:10:00|67167.9|67157.9|67169.6|67159.6|67174.4|67160.4|67162.9|67152.9|591
1602778500000|2020-10-15 16:15:00|67170|67160|67156.4|67146.4|67170.8|67160.8|67156.2|67142.2|443
1602778800000|2020-10-15 16:20:00|67156.3|67146.3|67158.2|67148.2|67165.6|67151.4|67148.8|67138.8|516
1602779100000|2020-10-15 16:25:00|67158.1|67148.1|67148.3|67138.3|67158.1|67148.1|67145.3|67131.7|557
1602779400000|2020-10-15 16:30:00|67148.4|67138.4|67157.2|67147.2|67164.6|67148.8|67144.5|67134.5|524
1602779700000|2020-10-15 16:35:00|67157.4|67147.4|67142|67132|67157.4|67147.4|67141.8|67131.8|422
1602780000000|2020-10-15 16:40:00|67142.2|67132.2|67143.9|67133.9|67148.2|67135.5|67140.3|67128.1|431
1602780300000|2020-10-15 16:45:00|67143.8|67133.8|67141.2|67131.2|67146.2|67136.2|67140.5|67130.5|429
1602780600000|2020-10-15 16:50:00|67141.1|67131.1|67138.2|67128.2|67144.2|67134.2|67137.1|67127.1|476
1602780900000|2020-10-15 16:55:00|67138.1|67128.1|67134.1|67124.1|67139.2|67129.2|67131.7|67118.3|413
1602781200000|2020-10-15 17:00:00|67134|67124|67135.3|67125.3|67135.3|67125.3|67131.8|67121.8|371
1602781500000|2020-10-15 17:05:00|67135.5|67125.5|67130.9|67120.9|67138.9|67125.5|67126.7|67113.9|446
1602781800000|2020-10-15 17:10:00|67130.8|67120.8|67127.7|67117.7|67132.9|67121.5|67126.2|67112.6|323
1602782100000|2020-10-15 17:15:00|67127.8|67117.8|67120|67110|67130.1|67119.4|67119.7|67107|439
1602782400000|2020-10-15 17:20:00|67120.2|67110.2|67121|67111|67121.8|67111.8|67119.5|67109.5|382
1602782700000|2020-10-15 17:25:00|67120.9|67110.9|67112.6|67102.6|67123.5|67110.9|67111.3|67101.3|345
1602783000000|2020-10-15 17:30:00|67112.7|67102.7|67112.8|67102.8|67119|67109|67111.6|67097.5|377
1602783300000|2020-10-15 17:35:00|67112.5|67102.5|67114.1|67104.1|67117.7|67107.7|67108.2|67098.2|359
1602783600000|2020-10-15 17:40:00|67114.2|67104.2|67112.4|67102.4|67118.8|67108.8|67112|67097.4|401
1602783900000|2020-10-15 17:45:00|67112.5|67102.5|67122.1|67112.1|67125.8|67112.9|67112|67102|311
1602784200000|2020-10-15 17:50:00|67122.2|67112.2|67120.7|67110.7|67126.6|67112.4|67117.7|67106.6|335
1602784500000|2020-10-15 17:55:00|67120.6|67110.6|67114|67104|67120.7|67110.7|67110.8|67097.4|355
1602784800000|2020-10-15 18:00:00|67113.9|67103.9|67111|67101|67114.7|67104.7|67109.9|67099.9|366
1602785100000|2020-10-15 18:05:00|67110.9|67100.9|67108.1|67098.1|67110.9|67100.9|67107.3|67097.3|338
1602785400000|2020-10-15 18:10:00|67108|67098|67108.9|67098.9|67109.7|67099.7|67107|67097|336
1602785700000|2020-10-15 18:15:00|67109|67099|67109.3|67099.3|67116.5|67102.2|67107.7|67096.3|251
1602786000000|2020-10-15 18:20:00|67109.4|67099.4|67109.8|67099.8|67110.9|67100.9|67107.8|67097.8|252
1602786300000|2020-10-15 18:25:00|67109.7|67099.7|67108.5|67098.5|67110.5|67100.5|67108|67098|263
1602786600000|2020-10-15 18:30:00|67108.4|67098.4|67108.9|67098.9|67109.5|67099.5|67107.8|67097.8|245
1602786900000|2020-10-15 18:35:00|67108.7|67098.7|67112.6|67102.6|67113.7|67103.7|67108.6|67098.6|361
1602787200000|2020-10-15 18:40:00|67112.2|67102.2|67114.6|67104.6|67114.7|67104.7|67112.1|67102.1|275
1602787500000|2020-10-15 18:45:00|67114.7|67104.7|67123.9|67113.9|67129.7|67117.1|67113.6|67103.6|346
1602787800000|2020-10-15 18:50:00|67123.8|67113.8|67118.9|67108.9|67123.9|67113.9|67118|67108|359
1602788100000|2020-10-15 18:55:00|67119|67109|67117.6|67107.6|67122.7|67109.2|67112.4|67102.4|341
1602788400000|2020-10-15 19:00:00|67118.2|67108.2|67116.7|67106.7|67124|67109|67113.9|67099|391
1602788700000|2020-10-15 19:05:00|67116.9|67106.9|67120.4|67100.4|67120.9|67107.5|67113.9|67098.9|258
1602789000000|2020-10-15 19:10:00|67120.5|67100.5|67118.4|67108.4|67123.7|67109.7|67115.1|67100.5|315
1602789300000|2020-10-15 19:15:00|67118.5|67108.5|67122.1|67102.1|67124.4|67109.5|67115|67100.4|334
1602789600000|2020-10-15 19:20:00|67121.8|67101.8|67121|67101|67123.1|67107.6|67115.9|67100.5|277
1602789900000|2020-10-15 19:25:00|67121.1|67101.1|67115.9|67095.9|67121.1|67106.1|67108.2|67091.9|340
1602790200000|2020-10-15 19:30:00|67115.8|67095.8|67111.5|67101.5|67116.6|67102.2|67109.4|67094.6|274
1602790500000|2020-10-15 19:35:00|67111.6|67101.6|67116.9|67096.9|67117.5|67103.1|67110.9|67096.5|234
1602790800000|2020-10-15 19:40:00|67117.1|67097.1|67113.5|67103.5|67118.7|67103.9|67110.8|67096.6|228
1602791100000|2020-10-15 19:45:00|67118.7|67098.7|67128|67108|67128.1|67111.3|67112.6|67098.3|320
1602791400000|2020-10-15 19:50:00|67128.2|67108.2|67132.2|67112.2|67132.8|67114.3|67121.6|67105.8|319
1602791700000|2020-10-15 19:55:00|67132.3|67112.3|67131.8|67111.8|67133.9|67116.8|67126.2|67110.6|373
1602792000000|2020-10-15 20:00:00|67132|67112|67134.7|67114.7|67135.4|67119.9|67128.3|67111.8|197
1602792300000|2020-10-15 20:05:00|67134.6|67114.6|67136.4|67116.4|67142.5|67122.5|67129.1|67113.2|292
1602792600000|2020-10-15 20:10:00|67136.3|67116.3|67133.1|67113.1|67136.5|67116.5|67130.1|67110.1|223
1602792900000|2020-10-15 20:15:00|67133.4|67113.4|67134.1|67114.1|67134.2|67119.3|67128.2|67112.6|166
1602793200000|2020-10-15 20:20:00|67133.3|67113.3|67137.7|67117.7|67137.7|67119|67122.1|67102.1|205
1602793500000|2020-10-15 20:25:00|67137|67117|67137.6|67117.6|67137.9|67117.9|67135|67115|202
1602793800000|2020-10-15 20:30:00|67137.5|67117.5|67124.4|67104.4|67137.5|67117.5|67122.3|67102.3|314
1602794100000|2020-10-15 20:35:00|67124.5|67104.5|67122.5|67102.5|67125.1|67105.1|67121.2|67101.2|168
1602794400000|2020-10-15 20:40:00|67122.2|67102.2|67127.7|67107.7|67128.3|67108.3|67116.6|67096.6|239
1602794700000|2020-10-15 20:45:00|67127.6|67107.6|67133.3|67113.3|67135|67115|67125.6|67105.6|251
1602795000000|2020-10-15 20:50:00|67132.6|67112.6|67136.5|67116.5|67140.2|67120.2|67130|67110|248
1602795300000|2020-10-15 20:55:00|67135.1|67115.1|67143.7|67123.7|67153|67123.7|67132.9|67106.9|241
1602795600000|2020-10-15 21:00:00|67162|67105.2|67157|67106.2|67172.6|67111.3|67153.8|67098.1|62
1602795900000|2020-10-15 21:05:00|67162|67106.9|67153.8|67101.5|67173.7|67110.1|67149.5|67075.7|130
1602796200000|2020-10-15 21:10:00|67153.7|67101.8|67153.1|67101.4|67162.8|67110.6|67151.6|67092.3|136
1602796500000|2020-10-15 21:15:00|67152.6|67090.3|67158.3|67099.4|67171.8|67112.7|67151|67090.3|126
1602796800000|2020-10-15 21:20:00|67153.5|67101|67155.9|67100.6|67173.6|67114.7|67148.2|67094.2|102
1602797100000|2020-10-15 21:25:00|67155.7|67100.8|67164|67108.8|67168.4|67114|67148.6|67090.7|141
1602797400000|2020-10-15 21:30:00|67157.6|67102.2|67154.8|67104.6|67170.9|67113.6|67150.8|67091.4|138
1602797700000|2020-10-15 21:35:00|67155.2|67101.9|67159.1|67100.8|67171|67113.7|67152.3|67095.3|119
1602798000000|2020-10-15 21:40:00|67156.1|67098.8|67152.5|67103.6|67162.4|67110.4|67151.9|67091.6|180
1602798300000|2020-10-15 21:45:00|67153.2|67103.4|67156.5|67105.7|67158.4|67109.9|67150.3|67099.1|166
1602798600000|2020-10-15 21:50:00|67156.3|67105.6|67153.6|67106|67157.1|67112.5|67150.2|67098.2|162
1602798900000|2020-10-15 21:55:00|67153.8|67105.4|67152.5|67105.5|67162.8|67109.4|67150.2|67099.4|172
1602799200000|2020-10-15 22:00:00|67152.4|67103.5|67152.5|67103.7|67162.9|67110.3|67149.1|67099.3|282
1602799500000|2020-10-15 22:05:00|67153|67103|67156.4|67107.3|67159.5|67110.3|67149.7|67100.2|290
1602799800000|2020-10-15 22:10:00|67156.3|67105.5|67149.4|67102.6|67159|67110|67148.5|67098.7|325
1602800100000|2020-10-15 22:15:00|67144.8|67103|67150.3|67104.9|67152.4|67115.8|67134.3|67097.9|326
1602800400000|2020-10-15 22:20:00|67150.8|67104.7|67144.8|67110.7|67153.8|67112.7|67137.3|67099.6|319
1602800700000|2020-10-15 22:25:00|67145.1|67113.5|67133.9|67113.9|67146.1|67117.2|67133.1|67105.7|236
1602801000000|2020-10-15 22:30:00|67134.8|67114.8|67143.9|67111.2|67147.9|67118|67130.1|67106.2|160
1602801300000|2020-10-15 22:35:00|67142|67110.9|67135.1|67115.1|67149.1|67117.9|67133.4|67105|158
1602801600000|2020-10-15 22:40:00|67134|67114|67136.7|67116.7|67145.7|67121.4|67134|67107.6|227
1602801900000|2020-10-15 22:45:00|67142.4|67122.4|67138.4|67118.4|67146.8|67122.5|67134.1|67107.7|143
1602802200000|2020-10-15 22:50:00|67136.6|67116.6|67144.9|67105.7|67147.9|67121.7|67128.5|67105.7|194
1602802500000|2020-10-15 22:55:00|67146.3|67105.2|67132.1|67112.1|67147|67118.5|67129.7|67102.9|133
1602802800000|2020-10-15 23:00:00|67133.3|67113.3|67129.8|67109.8|67148.6|67124.1|67129|67104.3|237
1602803100000|2020-10-15 23:05:00|67129.2|67109.2|67143.8|67110.3|67146.9|67117.4|67128.3|67104.1|219
1602803400000|2020-10-15 23:10:00|67144.4|67109.9|67135.1|67115.1|67149.3|67118.2|67134.9|67104.5|131
1602803700000|2020-10-15 23:15:00|67140.6|67109.9|67144|67113.6|67149.8|67120.1|67132.3|67105.4|184
1602804000000|2020-10-15 23:20:00|67144.2|67113.1|67137.7|67117.7|67148.2|67123.2|67135.4|67109.8|207
1602804300000|2020-10-15 23:25:00|67139.1|67119.1|67136.6|67116.6|67144.4|67120.7|67132|67105.8|269
1602804600000|2020-10-15 23:30:00|67136.8|67116.8|67134.3|67114.3|67138.8|67118.8|67133.4|67113.4|257
1602804900000|2020-10-15 23:35:00|67135.3|67115.3|67136.3|67116.3|67144.5|67118.1|67133.3|67110.6|198
1602805200000|2020-10-15 23:40:00|67136.7|67116.7|67135.7|67115.7|67137.7|67117.7|67133.8|67113.8|195
1602805500000|2020-10-15 23:45:00|67135.8|67115.8|67125.2|67105.2|67137|67117|67124.9|67104.9|260
1602805800000|2020-10-15 23:50:00|67125.9|67105.9|67142.9|67122.9|67145.5|67125.5|67123|67103|388
1602806100000|2020-10-15 23:55:00|67142.6|67122.6|67155.6|67135.6|67159.8|67139.8|67141|67121|377
1602806400000|2020-10-16 00:00:00|67156.5|67136.5|67163|67143|67175.3|67155.3|67152.9|67132.9|476
1602806700000|2020-10-16 00:05:00|67163.2|67143.2|67154.6|67134.6|67163.2|67143.2|67146.8|67126.8|349
1602807000000|2020-10-16 00:10:00|67154.5|67134.5|67171.8|67151.8|67172|67152|67153.9|67133.9|432
1602807300000|2020-10-16 00:15:00|67171.9|67151.9|67186.6|67166.6|67190.3|67170.3|67171.2|67151.2|458
1602807600000|2020-10-16 00:20:00|67186.7|67166.7|67187.7|67167.7|67193.1|67173.4|67183|67166|366
1602807900000|2020-10-16 00:25:00|67187.6|67167.6|67172.5|67152.5|67189.4|67169.4|67171|67151|353
1602808200000|2020-10-16 00:30:00|67172.4|67152.4|67171.5|67151.5|67175.7|67155.7|67170.3|67150.3|402
1602808500000|2020-10-16 00:35:00|67171.4|67151.4|67154|67134|67171.4|67151.4|67147.1|67129.6|467
1602808800000|2020-10-16 00:40:00|67154.3|67134.3|67153.3|67133.3|67156|67136|67145.7|67129.9|335
1602809100000|2020-10-16 00:45:00|67153.4|67133.4|67142.8|67122.8|67154.8|67134.8|67142.1|67122.1|339
1602809400000|2020-10-16 00:50:00|67143|67123|67142.4|67122.4|67145.6|67129.6|67133.7|67113.7|401
1602809700000|2020-10-16 00:55:00|67142.7|67122.7|67148|67128|67156.3|67136.3|67139.4|67122.6|464
1602810000000|2020-10-16 01:00:00|67147.9|67127.9|67136.3|67116.3|67149.7|67129.9|67131|67115.6|728
1602810300000|2020-10-16 01:05:00|67136.2|67116.2|67135.5|67115.5|67147.5|67130.6|67133.9|67113.9|584
1602810600000|2020-10-16 01:10:00|67135.6|67115.6|67137|67117|67143.5|67123.5|67134.4|67114.4|454
1602810900000|2020-10-16 01:15:00|67137.3|67117.3|67144.1|67124.1|67150|67130|67137|67117|502
1602811200000|2020-10-16 01:20:00|67144.4|67124.4|67147|67127|67153|67137.4|67132.2|67116.6|600
1602811500000|2020-10-16 01:25:00|67147.3|67127.3|67141.4|67131.4|67154.1|67134.6|67141|67121.4|587
1602811800000|2020-10-16 01:30:00|67141.5|67131.5|67149.4|67129.4|67164.3|67144.3|67112.1|67096.2|853
1602812100000|2020-10-16 01:35:00|67149.8|67129.8|67176.8|67156.8|67181.2|67165.1|67129.7|67109.7|810
1602812400000|2020-10-16 01:40:00|67176.9|67156.9|67180.1|67160.1|67182.1|67165.6|67164.3|67146.5|665
1602812700000|2020-10-16 01:45:00|67180.4|67160.4|67156.5|67146.5|67181.1|67164.9|67154.4|67137.8|764
1602813000000|2020-10-16 01:50:00|67156.1|67146.1|67182.5|67172.5|67192.4|67177.4|67155.9|67140.3|682
1602813300000|2020-10-16 01:55:00|67182.4|67172.4|67171.9|67151.9|67187.8|67172.8|67161.6|67144.1|732
1602813600000|2020-10-16 02:00:00|67172.1|67152.1|67167.9|67157.9|67184.1|67172.3|67163.2|67148|669
1602813900000|2020-10-16 02:05:00|67168|67158|67165.4|67155.4|67188.2|67176.5|67165.1|67153.4|647
1602814200000|2020-10-16 02:10:00|67165.5|67155.5|67168.5|67158.5|67177.1|67162|67160.5|67150.3|582
1602814500000|2020-10-16 02:15:00|67168.4|67158.4|67194.4|67184.4|67203.7|67189.4|67166.8|67156.8|637
1602814800000|2020-10-16 02:20:00|67194.1|67184.1|67188.8|67178.8|67197.5|67187.5|67188.4|67175.4|526
1602815100000|2020-10-16 02:25:00|67189.4|67179.4|67192.7|67182.7|67206.7|67192.2|67183.3|67173.3|546
1602815400000|2020-10-16 02:30:00|67192.9|67182.9|67190.3|67180.3|67197.2|67187.2|67178.1|67168.1|574
1602815700000|2020-10-16 02:35:00|67190.5|67180.5|67169.6|67159.6|67193.9|67181.6|67169|67159|587
1602816000000|2020-10-16 02:40:00|67169.5|67159.5|67171.3|67161.3|67180.8|67170.8|67168.9|67158.9|509
1602816300000|2020-10-16 02:45:00|67171.4|67161.4|67167.8|67157.8|67175.6|67161.6|67165|67154.8|468
1602816600000|2020-10-16 02:50:00|67167.7|67157.7|67162.7|67152.7|67170.6|67160.6|67159.4|67145|461
1602816900000|2020-10-16 02:55:00|67162.6|67152.6|67176.3|67166.3|67181.6|67171.5|67162.6|67152.6|530
1602817200000|2020-10-16 03:00:00|67176.2|67166.2|67167.3|67157.3|67176.2|67166.2|67164.9|67154.9|496
1602817500000|2020-10-16 03:05:00|67167.2|67157.2|67165.6|67155.6|67173.7|67163.7|67161|67151|514
1602817800000|2020-10-16 03:10:00|67165.7|67155.7|67177.5|67167.5|67183|67168.9|67162.9|67152.9|450
1602818100000|2020-10-16 03:15:00|67177.9|67167.9|67173|67163|67182.9|67172.9|67171.1|67161.1|519
1602818400000|2020-10-16 03:20:00|67173.2|67163.2|67178.7|67168.7|67179.6|67169.6|67171.6|67158.8|535
1602818700000|2020-10-16 03:25:00|67178.8|67168.8|67175.9|67165.9|67190.6|67180.6|67175.8|67165.8|584
1602819000000|2020-10-16 03:30:00|67176.2|67166.2|67182.6|67172.6|67186.6|67176.6|67170.5|67160.5|582
1602819300000|2020-10-16 03:35:00|67182.5|67172.5|67169.7|67159.7|67182.6|67172.6|67169.7|67159.7|456
1602819600000|2020-10-16 03:40:00|67169.5|67159.5|67175.9|67165.9|67178.1|67168.1|67169.3|67159.3|364
1602819900000|2020-10-16 03:45:00|67176|67166|67173.6|67163.6|67176|67166|67166.3|67156.3|358
1602820200000|2020-10-16 03:50:00|67173.4|67163.4|67170.9|67160.9|67173.4|67163.4|67168.2|67158.2|346
1602820500000|2020-10-16 03:55:00|67171.1|67161.1|67178.8|67168.8|67184.3|67174.3|67170.6|67160.6|453
1602820800000|2020-10-16 04:00:00|67178.9|67168.9|67176|67166|67179.2|67169.2|67170.2|67160.2|420
1602821100000|2020-10-16 04:05:00|67176.1|67166.1|67172.6|67162.6|67177.9|67167.9|67171.2|67161.2|335
1602821400000|2020-10-16 04:10:00|67171.8|67161.8|67154.3|67144.3|67171.8|67161.8|67153.6|67143.6|378
1602821700000|2020-10-16 04:15:00|67154.2|67144.2|67142.8|67132.8|67161|67147.5|67140.8|67130.8|503
1602822000000|2020-10-16 04:20:00|67142.5|67132.5|67134.9|67124.9|67142.5|67132.5|67123.1|67110.4|485
1602822300000|2020-10-16 04:25:00|67135|67125|67147.9|67137.9|67149.6|67139.6|67133.7|67123.7|392
1602822600000|2020-10-16 04:30:00|67147.8|67137.8|67144.3|67134.3|67157.8|67147.8|67144.1|67129.9|544
1602822900000|2020-10-16 04:35:00|67144.4|67134.4|67151.6|67141.6|67156.2|67146.2|67143.9|67133.9|408
1602823200000|2020-10-16 04:40:00|67151.7|67141.7|67147.4|67137.4|67152.4|67141.8|67143.4|67132.3|385
1602823500000|2020-10-16 04:45:00|67147.3|67137.3|67144|67134|67152|67139.3|67140.5|67125.6|358
1602823800000|2020-10-16 04:50:00|67143.9|67133.9|67145.5|67135.5|67151.4|67139.7|67137|67122.3|392
1602824100000|2020-10-16 04:55:00|67142.7|67132.7|67148.3|67128.3|67153.5|67140.1|67137.7|67122.9|472
1602824400000|2020-10-16 05:00:00|67148.4|67128.4|67148.3|67128.3|67154|67136.6|67135|67125|428
1602824700000|2020-10-16 05:05:00|67148.2|67128.2|67144.7|67134.7|67148.2|67135.1|67137|67122.2|409
1602825000000|2020-10-16 05:10:00|67144.6|67134.6|67141.3|67131.3|67146.1|67136.1|67139.4|67129.4|422
1602825300000|2020-10-16 05:15:00|67141.6|67131.6|67137.6|67127.6|67142.7|67132.7|67137.3|67127.3|388
1602825600000|2020-10-16 05:20:00|67137.7|67127.7|67143.2|67123.2|67145.7|67131.1|67131.4|67120.5|493
1602825900000|2020-10-16 05:25:00|67139|67129|67143.6|67133.6|67148.5|67138.5|67137.6|67127.6|453
1602826200000|2020-10-16 05:30:00|67143.5|67133.5|67146.4|67136.4|67149.9|67139.9|67136.3|67126.3|434
1602826500000|2020-10-16 05:35:00|67146.2|67136.2|67146.4|67136.4|67149.6|67139.6|67143.1|67133.1|394
1602826800000|2020-10-16 05:40:00|67147.2|67137.2|67142.3|67132.3|67152.9|67142.9|67142.3|67132.3|394
1602827100000|2020-10-16 05:45:00|67142.4|67132.4|67133.1|67123.1|67142.9|67132.9|67123.6|67110|540
1602827400000|2020-10-16 05:50:00|67133|67123|67122.9|67112.9|67140.1|67130.1|67122.3|67111.6|468
1602827700000|2020-10-16 05:55:00|67122.7|67112.7|67116.3|67106.3|67123.5|67112.7|67107.1|67092.5|566
1602828000000|2020-10-16 06:00:00|67116.4|67106.4|67113.2|67103.2|67125.9|67115.9|67112.9|67102.9|523
1602828300000|2020-10-16 06:05:00|67113.1|67103.1|67117|67107|67123.1|67113.1|67108.8|67098.8|475
1602828600000|2020-10-16 06:10:00|67117.2|67107.2|67152.2|67142.2|67153.5|67143.5|67116.8|67106.8|606
1602828900000|2020-10-16 06:15:00|67151.9|67141.9|67159.2|67149.2|67168.4|67152.5|67137.5|67123.3|551
1602829200000|2020-10-16 06:20:00|67159.3|67149.3|67167.9|67157.9|67173.7|67159.5|67147.7|67135.6|528
1602829500000|2020-10-16 06:25:00|67168|67158|67152.8|67142.8|67173.6|67160.1|67152.3|67137.7|601
1602829800000|2020-10-16 06:30:00|67152.7|67142.7|67145.3|67135.3|67153.2|67143.2|67138.4|67128.4|577
1602830100000|2020-10-16 06:35:00|67145|67135|67160.2|67150.2|67162.1|67152.1|67143.9|67133.9|481
1602830400000|2020-10-16 06:40:00|67160.7|67150.7|67157.2|67147.2|67167.1|67157.1|67155.2|67145.2|520
1602830700000|2020-10-16 06:45:00|67157.3|67147.3|67157.6|67147.6|67164.3|67154.3|67155.3|67145.3|488
1602831000000|2020-10-16 06:50:00|67157.4|67147.4|67159.3|67149.3|67163.3|67153.3|67152.9|67142.9|529
1602831300000|2020-10-16 06:55:00|67159.2|67149.2|67120.2|67110.2|67159.3|67149.3|67110.8|67099.2|758
1602831600000|2020-10-16 07:00:00|67120.6|67110.6|67097.5|67087.5|67130.3|67115.9|67090.9|67075.3|771
1602831900000|2020-10-16 07:05:00|67097.2|67087.2|67078.9|67068.9|67100|67087.6|67073.2|67058.3|744
1602832200000|2020-10-16 07:10:00|67078.8|67068.8|67079.3|67069.3|67088|67072.4|67052.6|67037.8|846
1602832500000|2020-10-16 07:15:00|67079.2|67069.2|67068.7|67048.7|67088.4|67077.3|67064.4|67048.7|717
1602832800000|2020-10-16 07:20:00|67068.8|67048.8|67043.1|67033.1|67078.5|67064.6|67042.6|67027.2|644
1602833100000|2020-10-16 07:25:00|67042.9|67032.9|67050|67040|67065.2|67048.4|67032.1|67017.1|846
1602833400000|2020-10-16 07:30:00|67049.9|67039.9|67065.1|67045.1|67065.7|67050.9|67024.8|67009.4|762
1602833700000|2020-10-16 07:35:00|67065.2|67045.2|67045.3|67035.3|67078.8|67062.2|67036.9|67024|761
1602834000000|2020-10-16 07:40:00|67045.1|67035.1|67024.4|67004.4|67045.5|67035.5|67003.3|66987.5|841
1602834300000|2020-10-16 07:45:00|67024.2|67004.2|66996|66986|67040.3|67026.1|66990.6|66975.2|774
1602834600000|2020-10-16 07:50:00|66996.2|66986.2|67013.7|67003.7|67020.5|67003.7|66992.4|66977.9|801
1602834900000|2020-10-16 07:55:00|67013.8|67003.8|66989.4|66979.4|67014.9|67004.9|66976.6|66962|710
1602835200000|2020-10-16 08:00:00|66989.6|66979.6|66977.2|66967.2|67004.3|66990.7|66977.2|66967.2|650
1602835500000|2020-10-16 08:05:00|66977|66967|66974.7|66964.7|66991.7|66976.5|66938.7|66923.7|862
1602835800000|2020-10-16 08:10:00|66974.8|66964.8|66981.1|66971.1|66994.4|66980|66968.1|66953.5|737
1602836100000|2020-10-16 08:15:00|66981|66971|66933.8|66913.8|66995.5|66981.7|66916.1|66896.1|770
1602836400000|2020-10-16 08:20:00|66932.6|66912.6|66934.2|66914.2|66979.5|66959.5|66927.7|66911.1|789
1602836700000|2020-10-16 08:25:00|66934.6|66914.6|66940.2|66920.2|66956|66940.9|66926.2|66908.6|785
1602837000000|2020-10-16 08:30:00|66939.8|66919.8|66934.1|66924.1|66946|66930.1|66906.8|66890.7|804
1602837300000|2020-10-16 08:35:00|66934.2|66924.2|66941.9|66921.9|66952.1|66936|66919.1|66899.2|787
1602837600000|2020-10-16 08:40:00|66942.1|66922.1|66956|66936|66963.1|66943.1|66931.3|66915.4|648
1602837900000|2020-10-16 08:45:00|66955.7|66935.7|66975.1|66955.1|66975.1|66959.6|66944.2|66926.8|691
1602838200000|2020-10-16 08:50:00|66975.5|66955.5|66964.1|66954.1|66983.4|66967.8|66957.3|66942.4|564
1602838500000|2020-10-16 08:55:00|66964|66954|66981.9|66961.9|66982.6|66966.9|66957.8|66946.8|480
1602838800000|2020-10-16 09:00:00|66982|66962|66971.9|66951.9|66996.7|66982.6|66970.7|66950.7|652
1602839100000|2020-10-16 09:05:00|66972.1|66952.1|66962|66952|66981.1|66965|66960.3|66945.3|655
1602839400000|2020-10-16 09:10:00|66962.1|66952.1|66992.2|66972.2|66998.7|66983.7|66961.9|66946.6|641
1602839700000|2020-10-16 09:15:00|66992|66972|66994.7|66974.7|66999.4|66984.3|66985.6|66969.9|567
1602840000000|2020-10-16 09:20:00|66994.6|66974.6|66995|66985|67003.3|66985.4|66969.9|66955.7|492
1602840300000|2020-10-16 09:25:00|66994.9|66984.9|66990.3|66980.3|67001.9|66986.9|66986.7|66971.9|494
1602840600000|2020-10-16 09:30:00|66990.4|66980.4|66975.8|66965.8|66990.7|66980.4|66970.8|66955.8|592
1602840900000|2020-10-16 09:35:00|66975.9|66965.9|66979.3|66969.3|66990.1|66973.9|66975.8|66962.6|480
1602841200000|2020-10-16 09:40:00|66979.4|66969.4|66997.5|66977.5|66998.1|66982.7|66974.3|66959.2|434
1602841500000|2020-10-16 09:45:00|66997.7|66977.7|66995|66975|67001.2|66986.4|66981.1|66963.1|620
1602841800000|2020-10-16 09:50:00|66994.7|66974.7|66995.1|66985.1|67000.1|66986.2|66986.3|66971.5|521
1602842100000|2020-10-16 09:55:00|66996.4|66986.4|66974.8|66954.8|67001.7|66987.9|66968.9|66953.9|504
1602842400000|2020-10-16 10:00:00|66972.7|66952.7|66975.4|66955.4|66980.4|66966.3|66966.4|66951.7|457
1602842700000|2020-10-16 10:05:00|66970.2|66960.2|66969.3|66959.3|66977.8|66962.7|66966.3|66951.5|326
1602843000000|2020-10-16 10:10:00|66969.2|66959.2|66971.4|66951.4|66974.3|66959.6|66963|66947.8|334
1602843300000|2020-10-16 10:15:00|66971.2|66951.2|66961.2|66951.2|66972.8|66957.8|66952.3|66936.8|447
1602843600000|2020-10-16 10:20:00|66961.3|66951.3|66963.5|66943.5|66966.9|66951.6|66957.7|66942|385
1602843900000|2020-10-16 10:25:00|66963.6|66943.6|66964.9|66944.9|66980.6|66964.5|66957.5|66938.9|646
1602844200000|2020-10-16 10:30:00|66964.8|66944.8|66968.9|66948.9|66998.4|66978.4|66961.5|66944.6|720
1602844500000|2020-10-16 10:35:00|66968.8|66948.8|66968|66948|66974.7|66959.3|66961.1|66941.1|510
1602844800000|2020-10-16 10:40:00|66967.8|66947.8|66948.9|66928.9|66969.2|66952.4|66947.9|66927.9|561
1602845100000|2020-10-16 10:45:00|66949.2|66929.2|66944.5|66924.5|66949.4|66930.6|66931.9|66916.8|513
1602845400000|2020-10-16 10:50:00|66944.4|66924.4|66964.4|66944.4|66970.9|66950.9|66931.6|66911.6|651
1602845700000|2020-10-16 10:55:00|66963.5|66943.5|66957.7|66937.7|66972.5|66952.5|66951.9|66931.9|849
1602846000000|2020-10-16 11:00:00|66957.8|66937.8|66952.8|66932.8|66963.3|66943.3|66950.5|66930.5|620
1602846300000|2020-10-16 11:05:00|66952.9|66932.9|66944.1|66924.1|66953.7|66933.7|66928.6|66908.6|681
1602846600000|2020-10-16 11:10:00|66944.3|66924.3|66943|66923|66949.7|66929.7|66933.6|66913.6|730
1602846900000|2020-10-16 11:15:00|66940.8|66920.8|66936.1|66916.1|66945.6|66925.6|66933.1|66915.1|606
1602847200000|2020-10-16 11:20:00|66936|66916|66936.9|66916.9|66942.1|66927.7|66928.2|66912.5|655
1602847500000|2020-10-16 11:25:00|66937.4|66917.4|66940.3|66920.3|66950.9|66930.9|66932.7|66912.7|636
1602847800000|2020-10-16 11:30:00|66939.9|66919.9|66937.4|66917.4|66940.1|66923.2|66927.3|66912.4|511
1602848100000|2020-10-16 11:35:00|66937.1|66917.1|66950.7|66930.7|66951.9|66931.9|66920.8|66905.7|614
1602848400000|2020-10-16 11:40:00|66950.6|66930.6|66928.4|66908.4|66951.5|66931.5|66924.5|66907.7|596
1602848700000|2020-10-16 11:45:00|66927.8|66907.8|66924.7|66904.7|66930.8|66914.7|66914|66899.7|505
1602849000000|2020-10-16 11:50:00|66924.5|66904.5|66912.8|66902.8|66931.3|66912|66911.3|66897.7|471
1602849300000|2020-10-16 11:55:00|66912.9|66902.9|66925.6|66905.6|66927.4|66912.6|66909.9|66895.2|467
1602849600000|2020-10-16 12:00:00|66925.5|66905.5|66930.8|66910.8|66934.2|66914.2|66908.2|66892.7|582
1602849900000|2020-10-16 12:05:00|66930.9|66910.9|66929.2|66909.2|66934.7|66915.9|66925.2|66905.4|480
1602850200000|2020-10-16 12:10:00|66929.3|66909.3|66928.6|66908.6|66934.1|66914.1|66925.5|66905.5|535
1602850500000|2020-10-16 12:15:00|66928.7|66908.7|66915.5|66895.5|66929|66909|66910.3|66890.8|488
1602850800000|2020-10-16 12:20:00|66915.2|66895.2|66915.7|66895.7|66927.5|66907.5|66906.9|66892.1|498
1602851100000|2020-10-16 12:25:00|66915.8|66895.8|66911.5|66891.5|66917.4|66899.2|66904|66886.1|550
1602851400000|2020-10-16 12:30:00|66911.3|66891.3|66912.7|66892.7|66913.6|66896.8|66900.2|66884.4|612
1602851700000|2020-10-16 12:35:00|66912.6|66892.6|66902.7|66882.7|66920.5|66900.5|66897.7|66877.7|668
1602852000000|2020-10-16 12:40:00|66902.9|66882.9|66914.2|66894.2|66916.1|66898.3|66900.8|66882.2|585
1602852300000|2020-10-16 12:45:00|66914.3|66894.3|66933.4|66913.4|66933.4|66916.3|66909.5|66893.5|531
1602852600000|2020-10-16 12:50:00|66933.3|66913.3|66897.8|66877.8|66934.6|66918.8|66897.4|66877.4|646
1602852900000|2020-10-16 12:55:00|66898|66878|66879.8|66859.8|66902.2|66886.9|66873.3|66858.9|634
1602853200000|2020-10-16 13:00:00|66879.4|66859.4|66891.7|66871.7|66892.5|66876.5|66872.3|66856.8|633
1602853500000|2020-10-16 13:05:00|66891.6|66871.6|66911|66891|66913.3|66896.7|66885.9|66870.9|617
1602853800000|2020-10-16 13:10:00|66906.7|66896.7|66915|66895|66915.5|66897.9|66899.8|66884.8|493
1602854100000|2020-10-16 13:15:00|66915.2|66895.2|66921.1|66901.1|66927.2|66912.5|66909.5|66894|658
1602854400000|2020-10-16 13:20:00|66921.4|66901.4|66926.8|66906.8|66927.7|66912.9|66912.5|66897.7|526
1602854700000|2020-10-16 13:25:00|66926.9|66906.9|66930.1|66920.1|66936.7|66921.6|66920.5|66905.5|618
1602855000000|2020-10-16 13:30:00|66929.8|66919.8|66934.7|66914.7|66945.3|66930.1|66919.3|66904|740
1602855300000|2020-10-16 13:35:00|66934.6|66914.6|66963.4|66943.4|66965.4|66949.6|66930|66914.6|772
1602855600000|2020-10-16 13:40:00|66963.5|66943.5|66966.2|66946.2|66971.6|66954.6|66953.3|66937.9|703
1602855900000|2020-10-16 13:45:00|66961.3|66951.3|66949.2|66939.2|66971.7|66957.1|66944.4|66929.9|627
1602856200000|2020-10-16 13:50:00|66949.3|66939.3|66941.3|66931.3|66955.6|66940.4|66930.8|66916.2|611
1602856500000|2020-10-16 13:55:00|66941.2|66931.2|66941.7|66921.7|66951.6|66936.7|66933.9|66919.1|493
1602856800000|2020-10-16 14:00:00|66941.9|66921.9|66933.4|66913.4|66941.9|66921.9|66924.1|66908.8|652
1602857100000|2020-10-16 14:05:00|66932.5|66912.5|66933.8|66913.8|66945.6|66930.6|66925.9|66910.2|623
1602857400000|2020-10-16 14:10:00|66933.6|66913.6|66938.8|66918.8|66938.9|66923.6|66919.3|66904.1|564
1602857700000|2020-10-16 14:15:00|66938.7|66918.7|66922.2|66912.2|66939|66923.7|66917.8|66902.8|638
1602858000000|2020-10-16 14:20:00|66924.5|66914.5|66925.7|66915.7|66934.4|66918.7|66916.7|66901.8|611
1602858300000|2020-10-16 14:25:00|66930.5|66910.5|66935|66915|66940.4|66925.2|66921|66905.9|662
1602858600000|2020-10-16 14:30:00|66935.1|66915.1|66955.5|66935.5|66957.6|66939.6|66929.9|66913.7|679
1602858900000|2020-10-16 14:35:00|66955.4|66935.4|66948.4|66928.4|66960.7|66940.7|66943.3|66925.8|680
1602859200000|2020-10-16 14:40:00|66948|66928|66967|66947|66970.5|66954.2|66945|66925|719
1602859500000|2020-10-16 14:45:00|66967.1|66947.1|66966.1|66956.1|66972.7|66956.7|66956.9|66939.8|706
1602859800000|2020-10-16 14:50:00|66966|66956|66951.4|66931.4|66971.2|66956.1|66944.7|66930.1|685
1602860100000|2020-10-16 14:55:00|66951.6|66931.6|66935.9|66925.9|66964.4|66949.6|66935.9|66920.8|735
1602860400000|2020-10-16 15:00:00|66936.4|66926.4|66950.7|66930.7|66956.2|66940.8|66936.3|66920.5|735
1602860700000|2020-10-16 15:05:00|66950.5|66930.5|66942.7|66932.7|66959.5|66944.4|66941.6|66924.4|558
1602861000000|2020-10-16 15:10:00|66942.3|66932.3|66942.5|66932.5|66955.1|66940.5|66941|66926.7|517
1602861300000|2020-10-16 15:15:00|66942.6|66932.6|66945.9|66925.9|66950.8|66935.6|66937.7|66922.9|541
1602861600000|2020-10-16 15:20:00|66946.1|66926.1|66951.4|66941.4|66966.9|66951.4|66939.2|66924.9|724
1602861900000|2020-10-16 15:25:00|66951.5|66941.5|66941.7|66931.7|66959.1|66943.7|66940.3|66926.6|596
1602862200000|2020-10-16 15:30:00|66941.8|66931.8|66941.2|66921.2|66951.5|66936.6|66935.8|66918.7|618
1602862500000|2020-10-16 15:35:00|66941.1|66921.1|66949.9|66929.9|66951.7|66934.9|66941.1|66921.1|454
1602862800000|2020-10-16 15:40:00|66949.8|66929.8|66949.7|66929.7|66952.5|66934.7|66935.3|66917.1|455
1602863100000|2020-10-16 15:45:00|66949.9|66929.9|66935.4|66915.4|66950.8|66932|66934.6|66914.6|423
1602863400000|2020-10-16 15:50:00|66935.3|66915.3|66930.5|66910.5|66936.5|66921.1|66923.9|66908.2|342
1602863700000|2020-10-16 15:55:00|66930.4|66910.4|66934.5|66914.5|66937|66921.9|66927.5|66910.4|412
1602864000000|2020-10-16 16:00:00|66934.6|66914.6|66940.6|66920.6|66943.5|66926.3|66929.9|66913.3|469
1602864300000|2020-10-16 16:05:00|66940.5|66920.5|66951.7|66931.7|66962.2|66942.2|66940.5|66920.5|515
1602864600000|2020-10-16 16:10:00|66951.9|66931.9|66933.9|66913.9|66961.3|66941.3|66933.8|66913.8|563
1602864900000|2020-10-16 16:15:00|66934|66914|66938|66918|66940.6|66922.3|66926.5|66911.6|429
1602865200000|2020-10-16 16:20:00|66938.4|66918.4|66949.3|66929.3|66951.8|66936.7|66932.7|66916.2|449
1602865500000|2020-10-16 16:25:00|66949.4|66929.4|66946.9|66926.9|66953.9|66938.4|66941.4|66923.2|456
1602865800000|2020-10-16 16:30:00|66947|66927|66959|66939|66964|66944|66942.5|66924.8|635
1602866100000|2020-10-16 16:35:00|66958.9|66938.9|66959.3|66939.3|66961.8|66941.8|66956.1|66936.1|555
1602866400000|2020-10-16 16:40:00|66959.2|66939.2|66966.6|66946.6|66967.2|66947.2|66958.4|66938.4|491
1602866700000|2020-10-16 16:45:00|66966.7|66946.7|66960.7|66940.7|66967.1|66949.5|66955.7|66940.4|385
1602867000000|2020-10-16 16:50:00|66960.9|66940.9|66960|66940|66968.1|66951.9|66954.3|66939.2|490
1602867300000|2020-10-16 16:55:00|66960.3|66940.3|66959|66939|66963.5|66947.9|66957.7|66938.1|470
1602867600000|2020-10-16 17:00:00|66958.9|66938.9|66955.7|66935.7|66959.3|66940.5|66949.8|66934.6|523
1602867900000|2020-10-16 17:05:00|66955.5|66935.5|66951.4|66931.4|66956.6|66941.3|66947.5|66927.5|475
1602868200000|2020-10-16 17:10:00|66951.5|66931.5|66955.7|66935.7|66963.3|66943.3|66948|66928|632
1602868500000|2020-10-16 17:15:00|66955.6|66935.6|66948.4|66928.4|66956.3|66936.3|66948.4|66928.4|482
1602868800000|2020-10-16 17:20:00|66948.5|66928.5|66957.3|66937.3|66957.5|66938.1|66945.3|66925.3|442
1602869100000|2020-10-16 17:25:00|66957.4|66937.4|66960.4|66940.4|66964.4|66945.6|66953|66937.2|348
1602869400000|2020-10-16 17:30:00|66960.1|66940.1|66959.7|66939.7|66961.6|66946.6|66955.7|66939.1|339
1602869700000|2020-10-16 17:35:00|66959.6|66939.6|66959.2|66939.2|66962.6|66947.4|66953.9|66937.4|304
1602870000000|2020-10-16 17:40:00|66959.1|66939.1|66960.2|66940.2|66961.7|66942.1|66951.8|66934.8|321
1602870300000|2020-10-16 17:45:00|66959.8|66939.8|66958|66938|66961.6|66945.7|66955.2|66937.5|360
1602870600000|2020-10-16 17:50:00|66958.1|66938.1|66957.6|66937.6|66959.1|66942|66951.9|66936.3|321
1602870900000|2020-10-16 17:55:00|66957.8|66937.8|66962.6|66942.6|66966.2|66949.5|66952.7|66932.7|468
1602871200000|2020-10-16 18:00:00|66962.3|66942.3|66969.7|66949.7|66971.8|66953.4|66961.8|66941.8|516
1602871500000|2020-10-16 18:05:00|66969.8|66949.8|66966.9|66946.9|66969.8|66952.9|66962.8|66944.6|483
1602871800000|2020-10-16 18:10:00|66967.1|66947.1|66958.7|66938.7|66967.3|66950.8|66958|66938|410
1602872100000|2020-10-16 18:15:00|66958.9|66938.9|66952.9|66932.9|66961|66942.8|66945.9|66927.9|495
1602872400000|2020-10-16 18:20:00|66953.1|66933.1|66955.7|66935.7|66957.5|66940.2|66948.5|66932.7|413
1602872700000|2020-10-16 18:25:00|66955.8|66935.8|66956.3|66936.3|66958.4|66938.4|66953.9|66933.9|396
1602873000000|2020-10-16 18:30:00|66956|66936|66961.7|66941.7|66964.3|66947.3|66953|66935.3|461
1602873300000|2020-10-16 18:35:00|66961.6|66941.6|66958.5|66938.5|66962.4|66943.5|66953.5|66935.8|378
1602873600000|2020-10-16 18:40:00|66958.7|66938.7|66957.4|66937.4|66961.8|66941.8|66950.5|66935.6|468
1602873900000|2020-10-16 18:45:00|66957.3|66937.3|66954.4|66934.4|66957.9|66942.7|66951.6|66933.5|375
1602874200000|2020-10-16 18:50:00|66954.5|66934.5|66952.8|66932.8|66959.4|66939.8|66949.3|66932.3|410
1602874500000|2020-10-16 18:55:00|66952.9|66932.9|66959.1|66939.1|66959.8|66943.6|66951|66932.8|384
1602874800000|2020-10-16 19:00:00|66958.9|66938.9|66957.3|66937.3|66958.9|66942.7|66951.6|66935.4|405
1602875100000|2020-10-16 19:05:00|66957.2|66937.2|66957.5|66937.5|66958|66943.2|66952.2|66936.2|374
1602875400000|2020-10-16 19:10:00|66957.6|66937.6|66966.5|66946.5|66967.2|66947.2|66953.4|66937|293
1602875700000|2020-10-16 19:15:00|66966.4|66946.4|66959.7|66939.7|66967.5|66947.5|66958.5|66938.5|434
1602876000000|2020-10-16 19:20:00|66959.5|66939.5|66969.8|66949.8|66970.2|66950.2|66959.3|66939.3|462
1602876300000|2020-10-16 19:25:00|66969.7|66949.7|66961.9|66941.9|66973.8|66953.8|66958.1|66941.3|486
1602876600000|2020-10-16 19:30:00|66962.4|66942.4|66962.3|66942.3|66963.7|66943.7|66960.6|66940.6|405
1602876900000|2020-10-16 19:35:00|66962|66942|66960.2|66940.2|66962.6|66942.6|66958.7|66938.7|364
1602877200000|2020-10-16 19:40:00|66960.1|66940.1|66954.4|66934.4|66961.3|66941.3|66953.8|66933.8|357
1602877500000|2020-10-16 19:45:00|66954.6|66934.6|66961.9|66941.9|66963.4|66943.4|66953.9|66933.9|462
1602877800000|2020-10-16 19:50:00|66962.1|66942.1|66977.5|66957.5|66977.7|66957.7|66962.1|66942.1|613
1602878100000|2020-10-16 19:55:00|66977|66957|66980|66960|66983.3|66963.3|66976.2|66956.2|443
1602878400000|2020-10-16 20:00:00|66979.7|66959.7|66980|66960|66980.9|66960.9|66978.9|66958.9|226
1602878700000|2020-10-16 20:05:00|66980.2|66960.2|66978.6|66958.6|66981.5|66961.5|66977.6|66957.6|177
1602879000000|2020-10-16 20:10:00|66978.5|66958.5|66972.9|66952.9|66978.8|66958.8|66972.2|66952.2|166
1602879300000|2020-10-16 20:15:00|66973|66953|66973.7|66953.7|66975.4|66955.4|66972.3|66952.3|192
1602879600000|2020-10-16 20:20:00|66973.6|66953.6|66973.1|66953.1|66974.8|66954.8|66969.5|66949.5|181
1602879900000|2020-10-16 20:25:00|66973|66953|66972.5|66952.5|66973.2|66953.2|66966.3|66946.3|180
1602880200000|2020-10-16 20:30:00|66972.6|66952.6|66970.1|66950.1|66973.5|66953.5|66969.1|66949.1|168
1602880500000|2020-10-16 20:35:00|66970|66950|66970.8|66950.8|66970.9|66950.9|66963|66943|251
1602880800000|2020-10-16 20:40:00|66970.9|66950.9|66963.6|66943.6|66974.2|66950.9|66957.9|66924.2|362
1602881100000|2020-10-16 20:45:00|66963.4|66943.4|66969.4|66949.4|66975.2|66950|66961.9|66938.8|248
1602881400000|2020-10-16 20:50:00|66968.7|66948.7|66984.4|66947.4|66991.2|66961|66967.2|66937.3|357
1602881700000|2020-10-16 20:55:00|66983.6|66949.4|66999.4|66937|67000.7|66957.7|66974.5|66933.1|261
1603051200000|2020-10-18 20:00:00|67041.7|66906.2|67042.9|66904.9|67042.9|66906.2|67041.7|66904.8|13
1603051500000|2020-10-18 20:05:00|67044.2|66906.2|67043.4|66905.4|67047.1|66909.1|67043.4|66905.4|10
1603051800000|2020-10-18 20:10:00|67047.1|66909.1|67043.4|66905.4|67047.1|66909.1|67043.4|66905.4|8
1603053900000|2020-10-18 20:45:00|67008.8|66899.1|67003.6|66899.1|67008.8|66904.1|67003.6|66896.4|11
1603054200000|2020-10-18 20:50:00|67008.8|66896.4|67003.6|66899.1|67008.8|66904.1|67001|66896.4|7
1603054500000|2020-10-18 20:55:00|67008.8|66904.1|67005.1|66901|67008.8|66904.1|67003.6|66896.4|15
1603054800000|2020-10-18 21:00:00|67010.4|66900.5|67005.1|66905.4|67010.4|66905.4|67005.1|66898|12
1603055100000|2020-10-18 21:05:00|67010.4|66900.5|67005.1|66900.5|67010.4|66905.4|67005.1|66898|13
1603055400000|2020-10-18 21:10:00|67016.1|66905.4|67009.7|66920|67016.8|66925.3|67004.1|66900.5|31
1603055700000|2020-10-18 21:15:00|67010.1|66922.5|67014.1|66898.4|67029.9|66923.8|67004.1|66898|57
1603056000000|2020-10-18 21:20:00|67013.4|66899.6|67018.8|66905.9|67031.5|66915.1|67004.1|66899.6|40
1603056300000|2020-10-18 21:25:00|67013|66907.2|67008.8|66894.2|67035.4|66920|67004.1|66893.4|113
1603056600000|2020-10-18 21:30:00|67008|66891.5|67002.4|66903.9|67055.2|66919.2|67000.1|66884.1|181
1603056900000|2020-10-18 21:35:00|67008.9|66902.6|67020.9|66913|67030.4|66918.9|67001.9|66900.1|104
1603057200000|2020-10-18 21:40:00|67018.6|66911.9|67003.3|66903.4|67035.2|66919.9|67001.9|66902.1|85
1603057500000|2020-10-18 21:45:00|67001.2|66905.8|67013.1|66909.3|67032.3|66917.6|67001.2|66901.2|91
1603057800000|2020-10-18 21:50:00|67015.3|66910.4|67001.4|66903.4|67029|66915.6|67001.4|66901.9|94
1603058100000|2020-10-18 21:55:00|67009.7|66902.1|67024.2|66918.1|67048.1|66921.9|67001.4|66899.6|128
1603058400000|2020-10-18 22:00:00|67017.7|66908.8|67009.1|66923|67029.4|66930.7|67000.3|66902.4|269
1603058700000|2020-10-18 22:05:00|67006.7|66919.6|67007|66921.3|67012.4|66938.9|66995.1|66885|262
1603059000000|2020-10-18 22:10:00|67007.6|66920.5|66982|66927.3|67012.4|66936.6|66978.5|66895.7|259
1603059300000|2020-10-18 22:15:00|66981.7|66924|66997.6|66921.7|67008.6|66946|66966|66916.7|178
1603059600000|2020-10-18 22:20:00|66993.5|66923.4|66954.8|66911.5|67001.4|66936.3|66950.4|66909|204
1603059900000|2020-10-18 22:25:00|66954.9|66911.3|66943.1|66923.1|66964.6|66926.5|66942.4|66910.4|135
1603060200000|2020-10-18 22:30:00|66952.4|66915.9|66955.3|66916.4|66967.2|66933|66943.1|66911|171
1603060500000|2020-10-18 22:35:00|66954.3|66916|66952.9|66919.7|66961.6|66927.2|66944.7|66914|172
1603060800000|2020-10-18 22:40:00|66953|66921.9|66947.4|66927.4|66961.6|66930|66944.5|66917.1|158
1603061100000|2020-10-18 22:45:00|66947|66925|66951.6|66929.6|66952.8|66930.8|66943.6|66921.6|212
1603061400000|2020-10-18 22:50:00|66950.9|66928.9|66946.1|66924.1|66952.4|66930.4|66945|66923|171
1603061700000|2020-10-18 22:55:00|66947.1|66925.1|66940.9|66918.9|66950.7|66928.7|66938.2|66916.2|203
1603062000000|2020-10-18 23:00:00|66942.2|66920.2|66947.9|66925.9|66949.7|66927.7|66939.3|66917.3|236
1603062300000|2020-10-18 23:05:00|66948|66926|66947|66925|66948.6|66926.6|66945.8|66923.8|113
1603062600000|2020-10-18 23:10:00|66947.3|66925.3|66937.3|66915.3|66947.3|66925.3|66936.8|66914.8|89
1603062900000|2020-10-18 23:15:00|66940.2|66920.2|66960.3|66927.5|66964.7|66931.8|66937.1|66917.1|255
1603063200000|2020-10-18 23:20:00|66959|66926.8|66956.3|66936.3|66980.1|66940.3|66949.8|66919.8|369
1603063500000|2020-10-18 23:25:00|66963.7|66932.4|66956.9|66925.1|66976|66937.5|66943.7|66919.4|541
1603063800000|2020-10-18 23:30:00|66952.1|66932.1|66955.4|66935.4|66966.8|66935.7|66947.3|66922.3|517
1603064100000|2020-10-18 23:35:00|66954.5|66934.5|66961.2|66941.2|66971.5|66942.4|66953.3|66929.1|309
1603064400000|2020-10-18 23:40:00|66961.3|66941.3|66961.2|66941.2|66968.9|66948.9|66956.3|66936.3|220
1603064700000|2020-10-18 23:45:00|66962.4|66940.4|66949.6|66927.6|66965.1|66943.1|66943.5|66921.5|182
1603065000000|2020-10-18 23:50:00|66949.4|66927.4|66941.7|66919.7|66957.2|66935.2|66934.8|66912.8|269
1603065300000|2020-10-18 23:55:00|66941.9|66919.9|66941.1|66919.1|66943.1|66921.1|66932.2|66910.2|428
1603065600000|2020-10-19 00:00:00|66940.5|66918.5|66923.2|66901.2|66941.3|66919.3|66916.2|66894.2|683
1603065900000|2020-10-19 00:05:00|66929.2|66907.2|66920.5|66898.5|66934.1|66912.1|66917.5|66895.5|560
1603066200000|2020-10-19 00:10:00|66920.6|66898.6|66913.2|66891.2|66921.3|66899.3|66906|66886.2|502
1603066500000|2020-10-19 00:15:00|66913.3|66891.3|66936.9|66924.9|66945.2|66924.9|66907.1|66888.5|602
1603066800000|2020-10-19 00:20:00|66940.9|66918.9|66935.3|66913.3|66943.7|66925.7|66929.9|66907.9|370
1603067100000|2020-10-19 00:25:00|66936|66914|66938.1|66916.1|66938.6|66916.6|66933.7|66911.7|267
1603067400000|2020-10-19 00:30:00|66938.2|66916.2|66936.9|66914.9|66950.3|66932.2|66929.8|66907.8|472
1603067700000|2020-10-19 00:35:00|66936.3|66914.3|66935.6|66913.6|66936.7|66918.4|66924.4|66905.5|341
1603068000000|2020-10-19 00:40:00|66935.9|66913.9|66942.8|66920.8|66947.2|66925.2|66932.5|66913.9|366
1603068300000|2020-10-19 00:45:00|66942.3|66920.3|66950.4|66928.4|66954.5|66933.6|66940.9|66920.3|364
1603068600000|2020-10-19 00:50:00|66950.5|66928.5|66934.6|66912.6|66950.6|66932.1|66932|66912.6|372
1603068900000|2020-10-19 00:55:00|66935|66913|66905.9|66883.9|66941.1|66919.1|66901.5|66879.5|643
1603069200000|2020-10-19 01:00:00|66906.2|66884.2|66919.6|66897.6|66926.7|66904.7|66893.9|66871.9|864
1603069500000|2020-10-19 01:05:00|66919.5|66897.5|66913.1|66891.1|66930|66911.1|66901.2|66879.2|721
1603069800000|2020-10-19 01:10:00|66913|66891|66907.9|66885.9|66925|66904.6|66902.8|66880.8|743
1603070100000|2020-10-19 01:15:00|66911.6|66889.6|66896.7|66874.7|66912|66890|66873.4|66855|871
1603070400000|2020-10-19 01:20:00|66896.6|66874.6|66891.5|66869.5|66909.2|66887.2|66875.8|66853.8|728
1603070700000|2020-10-19 01:25:00|66890.2|66868.2|66879.6|66857.6|66890.9|66868.9|66865.9|66847.6|760
1603071000000|2020-10-19 01:30:00|66880.4|66858.4|66869.6|66847.6|66909.9|66892.4|66867.5|66845.5|893
1603071300000|2020-10-19 01:35:00|66869.3|66847.3|66847.5|66825.5|66885|66865|66838.4|66816.4|879
1603071600000|2020-10-19 01:40:00|66846.7|66824.7|66848.2|66826.2|66858.7|66836.7|66839.4|66817.4|860
1603071900000|2020-10-19 01:45:00|66847.7|66825.7|66829.9|66807.9|66853|66833.2|66825.8|66803.8|754
1603072200000|2020-10-19 01:50:00|66829|66807|66943.6|66921.6|66973.7|66951.7|66825.4|66803.4|992
1603072500000|2020-10-19 01:55:00|66940.1|66918.1|66936.4|66914.4|66971.8|66950.1|66932.8|66910.8|1041
1603072800000|2020-10-19 02:00:00|66937.6|66915.6|66957|66935|66965|66943|66934.5|66912.5|932
1603073100000|2020-10-19 02:05:00|66955.2|66933.2|66931.4|66909.4|66957.3|66935.3|66925.9|66904.2|787
1603073400000|2020-10-19 02:10:00|66931.5|66909.5|66914.3|66902.3|66943.4|66924.7|66906.8|66886.3|677
1603073700000|2020-10-19 02:15:00|66919|66897|66930.3|66908.3|66930.3|66912.2|66910.3|66893.8|531
1603074000000|2020-10-19 02:20:00|66922.7|66910.7|66943.4|66921.4|66958|66940.6|66922.5|66905.5|616
1603074300000|2020-10-19 02:25:00|66943.9|66921.9|66937.7|66925.7|66945|66928.8|66923.4|66905.5|512
1603074600000|2020-10-19 02:30:00|66937.8|66925.8|66949.1|66927.1|66949.1|66930.2|66921.5|66904|558
1603074900000|2020-10-19 02:35:00|66942.5|66930.5|66924|66902|66949.1|66931.2|66914.3|66896.8|413
1603075200000|2020-10-19 02:40:00|66923.2|66901.2|66925.5|66913.5|66938|66920.6|66917.4|66899|509
1603075500000|2020-10-19 02:45:00|66931.1|66909.1|66937.5|66915.5|66937.5|66919.8|66923.4|66904.1|437
1603075800000|2020-10-19 02:50:00|66936.7|66914.7|66940.9|66918.9|66947.5|66930.2|66930.9|66913.6|532
1603076100000|2020-10-19 02:55:00|66941.5|66919.5|66937.6|66915.6|66946.7|66929|66930.6|66913.2|513
1603076400000|2020-10-19 03:00:00|66937.2|66915.2|66971.4|66949.4|66980.4|66963.1|66930.2|66913.5|769
1603076700000|2020-10-19 03:05:00|66970|66948|66956.2|66934.2|66987.6|66970|66943.8|66926.7|759
1603077000000|2020-10-19 03:10:00|66957.9|66935.9|66968.1|66946.1|66973.5|66957.6|66949.6|66931.1|606
1603077300000|2020-10-19 03:15:00|66968.4|66946.4|66997.5|66975.5|67012.8|66996.4|66964.1|66946.4|717
1603077600000|2020-10-19 03:20:00|66992.2|66980.2|66981.8|66959.8|66999.9|66983.4|66971.3|66954.3|646
1603077900000|2020-10-19 03:25:00|66981.7|66959.7|66981|66969|66989.8|66972.7|66973.7|66956.3|512
1603078200000|2020-10-19 03:30:00|66981.2|66969.2|66984.1|66962.1|66992.9|66975.1|66978.2|66960.2|490
1603078500000|2020-10-19 03:35:00|66983.7|66961.7|66977.6|66955.6|66988.1|66971.2|66971.1|66950.1|341
1603078800000|2020-10-19 03:40:00|66977.9|66955.9|66971.5|66949.5|66977.9|66960.4|66963.3|66948.3|375
1603079100000|2020-10-19 03:45:00|66971.4|66949.4|66976|66954|66977.5|66959.6|66965.2|66948.4|348
1603079400000|2020-10-19 03:50:00|66975.9|66953.9|66983.3|66961.3|66986.4|66967.9|66965.3|66948.3|292
1603079700000|2020-10-19 03:55:00|66982.5|66960.5|66977.3|66965.3|66992.1|66975.1|66976.8|66959.8|371
1603080000000|2020-10-19 04:00:00|66982.2|66960.2|66966.7|66954.7|66983.7|66964.3|66966.6|66948.8|359
1603080300000|2020-10-19 04:05:00|66967.5|66955.5|66970.1|66948.1|66975.5|66957.3|66963.2|66946.3|267
1603080600000|2020-10-19 04:10:00|66970.3|66948.3|66961.9|66949.9|66971|66953.2|66957.2|66939.7|336
1603080900000|2020-10-19 04:15:00|66962|66950|66968.6|66946.6|66970|66952.5|66960.6|66943.2|166
1603081200000|2020-10-19 04:20:00|66968.3|66946.3|66955.7|66943.7|66970.3|66952.6|66953.7|66936.9|300
1603081500000|2020-10-19 04:25:00|66955.8|66943.8|66963.8|66941.8|66964.1|66947.3|66955.1|66937.4|193
1603081800000|2020-10-19 04:30:00|66963.9|66941.9|66957.5|66945.5|66970.5|66953.3|66956.7|66939.2|326
1603082100000|2020-10-19 04:35:00|66962.3|66940.3|66960.3|66938.3|66962.5|66944.9|66947.1|66930|262
1603082400000|2020-10-19 04:40:00|66960.4|66938.4|66961|66949|66966.9|66949.9|66956|66938.4|264
1603082700000|2020-10-19 04:45:00|66961.6|66949.6|66967.3|66955.3|66972.6|66955.3|66960.9|66943.9|255
1603083000000|2020-10-19 04:50:00|66967.1|66955.1|66974.6|66952.6|66976.3|66959|66966.8|66949.5|190
1603083300000|2020-10-19 04:55:00|66974.7|66952.7|66968.8|66956.8|66977.5|66959.2|66966.3|66950|250
1603083600000|2020-10-19 05:00:00|66974.7|66952.7|66963.3|66951.3|66982|66964.7|66956.9|66940|460
1603083900000|2020-10-19 05:05:00|66968|66946|66964.5|66942.5|66969.2|66952.2|66958.8|66941.3|236
1603084200000|2020-10-19 05:10:00|66964.1|66942.1|66959.8|66947.8|66967.8|66951.5|66955.8|66938.7|217
1603084500000|2020-10-19 05:15:00|66959.3|66949.3|66959.4|66949.4|66967.2|66954.2|66958.7|66944.6|365
1603084800000|2020-10-19 05:20:00|66959.3|66949.3|66965.1|66955.1|66971.3|66957|66958.8|66943.9|327
1603085100000|2020-10-19 05:25:00|66964.6|66954.6|66965.3|66955.3|66967.8|66955.5|66958.6|66944|339
1603085400000|2020-10-19 05:30:00|66966.5|66954.5|66964.8|66952.8|66975|66958.5|66962.3|66946|195
1603085700000|2020-10-19 05:35:00|66964.6|66952.6|66984.5|66962.5|66986|66968.7|66962.2|66946.3|241
1603086000000|2020-10-19 05:40:00|66984.9|66962.9|66968.6|66946.6|66992.6|66976.2|66960|66942.8|658
1603086300000|2020-10-19 05:45:00|66963.7|66951.7|66942.5|66930.5|66971.2|66954.1|66935.5|66918.8|664
1603086600000|2020-10-19 05:50:00|66942.7|66930.7|66936|66924|66953|66936.9|66936|66919|596
1603086900000|2020-10-19 05:55:00|66935.1|66923.1|66920.2|66908.2|66937.3|66923.1|66902.7|66885.9|860
1603087200000|2020-10-19 06:00:00|66919.7|66907.7|66942.5|66920.5|66944.7|66927.7|66918.6|66901.5|523
1603087500000|2020-10-19 06:05:00|66943.2|66921.2|66943.3|66921.3|66950.6|66933.5|66922.6|66905.9|675
1603087800000|2020-10-19 06:10:00|66938.4|66926.4|66957.2|66935.2|66958|66941.7|66920.1|66903.1|634
1603088100000|2020-10-19 06:15:00|66952.6|66940.6|66940.4|66928.4|66957.6|66940.7|66938.3|66922.5|593
1603088400000|2020-10-19 06:20:00|66946|66924|66942.6|66930.6|66952.6|66935.8|66931.9|66914.5|600
1603088700000|2020-10-19 06:25:00|66943.8|66931.8|66958|66946|66965|66947.1|66938.9|66922.7|642
1603089000000|2020-10-19 06:30:00|66962.1|66940.1|66975.9|66953.9|66983|66965.9|66958.2|66940.1|732
1603089300000|2020-10-19 06:35:00|66970.5|66958.5|66982.6|66970.6|66997.9|66979.8|66967.4|66948.5|673
1603089600000|2020-10-19 06:40:00|66982.9|66970.9|66983.7|66961.7|66993.3|66975.8|66967.4|66950.3|619
1603089900000|2020-10-19 06:45:00|66983.8|66961.8|66959.9|66947.9|66984.1|66963.4|66953.6|66936.3|530
1603090200000|2020-10-19 06:50:00|66960.2|66948.2|66954.5|66942.5|66971.6|66954.5|66950.8|66933.3|523
1603090500000|2020-10-19 06:55:00|66951.2|66939.2|66964|66952|66970.6|66953.6|66948.2|66930.5|591
1603090800000|2020-10-19 07:00:00|66963.9|66951.9|66938.3|66926.3|66969.5|66952.1|66932.5|66913|757
1603091100000|2020-10-19 07:05:00|66938.4|66926.4|66929.1|66917.1|66946.4|66929.5|66924.2|66907.3|608
1603091400000|2020-10-19 07:10:00|66929.3|66917.3|66926.3|66904.3|66947.9|66931.1|66923|66904.3|683
1603091700000|2020-10-19 07:15:00|66927.1|66905.1|66923|66901|66939.9|66922.6|66908.9|66891.1|844
1603092000000|2020-10-19 07:20:00|66922.2|66900.2|66928.8|66906.8|66937.3|66920.8|66911.6|66893.5|658
1603092300000|2020-10-19 07:25:00|66928.1|66906.1|66934.4|66912.4|66934.5|66918.5|66905.3|66888.7|678
1603092600000|2020-10-19 07:30:00|66936.1|66914.1|66935.5|66913.5|66939.2|66921.6|66915.3|66896.5|615
1603092900000|2020-10-19 07:35:00|66932.1|66920.1|66968.6|66956.6|66992.1|66971.8|66930.4|66912.5|843
1603093200000|2020-10-19 07:40:00|66967.7|66955.7|66943.3|66931.3|66987.5|66969.2|66942.5|66924.9|827
1603093500000|2020-10-19 07:45:00|66949|66927|66973.4|66951.4|66976|66957.1|66941.9|66922.5|777
1603093800000|2020-10-19 07:50:00|66969.2|66957.2|66957.5|66935.5|66977.3|66959|66948.2|66931|838
1603094100000|2020-10-19 07:55:00|66957.1|66935.1|66955.4|66943.4|66974.9|66957.4|66934|66916.4|813
1603094400000|2020-10-19 08:00:00|66955.8|66943.8|66959.4|66937.4|66963.7|66946.6|66945.9|66928|779
1603094700000|2020-10-19 08:05:00|66958.8|66936.8|66941.9|66929.9|66958.9|66941.1|66932.1|66915.8|696
1603095000000|2020-10-19 08:10:00|66940.8|66928.8|66934.9|66912.9|66946.2|66929.4|66928.7|66910|677
1603095300000|2020-10-19 08:15:00|66934.7|66912.7|66924.8|66902.8|66936.6|66917.8|66912|66894.7|664
1603095600000|2020-10-19 08:20:00|66925.2|66903.2|66917|66895|66937.3|66920|66906.4|66889.3|591
1603095900000|2020-10-19 08:25:00|66916.8|66894.8|66883.4|66871.4|66916.9|66898.4|66873.3|66856.7|810
1603096200000|2020-10-19 08:30:00|66883.5|66871.5|66855.4|66843.4|66889.9|66872.6|66850.2|66832.7|802
1603096500000|2020-10-19 08:35:00|66860|66838|66876.7|66854.7|66885.5|66866.6|66854.5|66836.7|685
1603096800000|2020-10-19 08:40:00|66875.4|66853.4|66859.2|66837.2|66887.1|66867.3|66847.9|66830.4|645
1603097100000|2020-10-19 08:45:00|66859.1|66837.1|66838.4|66826.4|66865.2|66844.8|66838.4|66820|672
1603097400000|2020-10-19 08:50:00|66844.3|66822.3|66859|66837|66860.7|66842.7|66833.4|66817|728
1603097700000|2020-10-19 08:55:00|66859.4|66837.4|66852.4|66830.4|66860.3|66838.3|66839.7|66820.8|742
1603098000000|2020-10-19 09:00:00|66847.7|66835.7|66859.5|66847.5|66872.2|66854.8|66846.3|66828.6|689
1603098300000|2020-10-19 09:05:00|66859.4|66847.4|66849|66827|66863.8|66847.5|66843.8|66824.7|602
1603098600000|2020-10-19 09:10:00|66849.5|66827.5|66870.9|66848.9|66873|66854.6|66843.1|66824.7|639
1603098900000|2020-10-19 09:15:00|66871|66849|66854.5|66844.5|66871|66853.5|66849.6|66828.6|564
1603099200000|2020-10-19 09:20:00|66854.4|66844.4|66838.4|66828.4|66856.9|66845.4|66835.6|66824.6|506
1603099500000|2020-10-19 09:25:00|66844.3|66824.3|66816.9|66806.9|66844.7|66831.1|66812.7|66796.2|594
1603099800000|2020-10-19 09:30:00|66817.1|66807.1|66819.1|66809.1|66824.4|66809.8|66806.4|66795.2|641
1603100100000|2020-10-19 09:35:00|66819.2|66809.2|66820.3|66810.3|66827|66817|66813.9|66803.9|533
1603100400000|2020-10-19 09:40:00|66820.6|66810.6|66824.3|66814.3|66828.2|66816.7|66818.4|66805.1|525
1603100700000|2020-10-19 09:45:00|66824.2|66814.2|66834.8|66824.8|66838.6|66825.1|66818.7|66806.1|560
1603101000000|2020-10-19 09:50:00|66834.9|66824.9|66830.9|66820.9|66846.9|66832.4|66827.4|66812.2|666
1603101300000|2020-10-19 09:55:00|66831.2|66821.2|66811.6|66791.6|66835.8|66822.5|66803.3|66783.3|699
1603101600000|2020-10-19 10:00:00|66811.2|66791.2|66791.8|66781.8|66818|66798|66773.6|66758.4|787
1603101900000|2020-10-19 10:05:00|66791.6|66781.6|66788.1|66768.1|66800.7|66785.4|66783.5|66765.9|362
1603102200000|2020-10-19 10:10:00|66788.8|66768.8|66779.9|66759.9|66788.8|66768.8|66777.1|66757.1|405
1603102500000|2020-10-19 10:15:00|66780.6|66760.6|66779|66769|66784.3|66769|66766.5|66752|478
1603102800000|2020-10-19 10:20:00|66783.9|66763.9|66768.7|66748.7|66783.9|66765|66764.7|66748.1|432
1603103100000|2020-10-19 10:25:00|66768.8|66748.8|66770.2|66750.2|66773.4|66758.7|66763.6|66748.1|407
1603103400000|2020-10-19 10:30:00|66770.1|66750.1|66767.4|66757.4|66779.6|66766.5|66766.6|66749.9|436
1603103700000|2020-10-19 10:35:00|66767.5|66757.5|66757.7|66737.7|66773.1|66760|66750.3|66734.2|528
1603104000000|2020-10-19 10:40:00|66753.6|66743.6|66760.9|66750.9|66770|66754.7|66750.1|66734.8|495
1603104300000|2020-10-19 10:45:00|66761|66751|66746.2|66736.2|66766.7|66751.5|66742.8|66728|517
1603104600000|2020-10-19 10:50:00|66746.4|66736.4|66750.8|66740.8|66759.9|66744.4|66742.4|66727.8|409
1603104900000|2020-10-19 10:55:00|66755.8|66735.8|66749.6|66729.6|66756|66741.2|66741.6|66726.8|474
1603105200000|2020-10-19 11:00:00|66749.4|66729.4|66762|66742|66764|66747.9|66743|66727.5|516
1603105500000|2020-10-19 11:05:00|66762.1|66742.1|66767.4|66757.4|66778.2|66762.5|66753|66737.1|465
1603105800000|2020-10-19 11:10:00|66767.3|66757.3|66776|66766|66782.2|66767.2|66757.7|66742.6|499
1603106100000|2020-10-19 11:15:00|66775.8|66765.8|66766|66746|66781.9|66766|66759.6|66745|437
1603106400000|2020-10-19 11:20:00|66766.2|66746.2|66762|66752|66775.8|66760.6|66755.2|66739|533
1603106700000|2020-10-19 11:25:00|66762.4|66752.4|66755.9|66735.9|66771.3|66756.2|66749.2|66733.7|444
1603107000000|2020-10-19 11:30:00|66755.7|66735.7|66743.3|66733.3|66755.7|66741.5|66741.9|66727.2|518
1603107300000|2020-10-19 11:35:00|66743.2|66733.2|66747.3|66737.3|66759.5|66743.4|66740.3|66725.3|501
1603107600000|2020-10-19 11:40:00|66748|66738|66741.8|66731.8|66750.5|66738|66736.7|66721.8|474
1603107900000|2020-10-19 11:45:00|66741.9|66731.9|66750.3|66730.3|66752.2|66736.5|66732.5|66717.6|532
1603108200000|2020-10-19 11:50:00|66750.4|66730.4|66749.1|66739.1|66761.1|66750.1|66748.2|66730.1|526
1603108500000|2020-10-19 11:55:00|66749|66739|66747.2|66727.2|66756.5|66742|66741|66724.3|340
1603108800000|2020-10-19 12:00:00|66743.6|66733.6|66764.6|66744.6|66767.8|66752.7|66743.6|66727.5|592
1603109100000|2020-10-19 12:05:00|66760|66750|66758.3|66738.3|66772.4|66756.2|66752.6|66732.6|712
1603109400000|2020-10-19 12:10:00|66757.9|66737.9|66770|66750|66771.2|66754.3|66750|66733.5|789
1603109700000|2020-10-19 12:15:00|66770.2|66750.2|66771.9|66751.9|66774.3|66759.5|66763.9|66748|663
1603110000000|2020-10-19 12:20:00|66772.1|66752.1|66783.2|66763.2|66786.7|66769.1|66765.5|66749.9|721
1603110300000|2020-10-19 12:25:00|66783.3|66763.3|66782.7|66772.7|66787.7|66773.1|66772.7|66759.8|551
1603110600000|2020-10-19 12:30:00|66782.8|66772.8|66786.3|66766.3|66793.3|66778.1|66781.4|66764.6|543
1603110900000|2020-10-19 12:35:00|66786.2|66766.2|66777.6|66767.6|66791.1|66775.1|66777|66761.7|548
1603111200000|2020-10-19 12:40:00|66777.7|66767.7|66789.4|66769.4|66791.9|66775.8|66777.6|66763.6|607
1603111500000|2020-10-19 12:45:00|66789.3|66769.3|66803.5|66783.5|66813.1|66797.3|66782.6|66768|668
1603111800000|2020-10-19 12:50:00|66803.4|66783.4|66834.4|66814.4|66843.6|66823.6|66799.5|66783.2|662
1603112100000|2020-10-19 12:55:00|66834.5|66814.5|66826.6|66806.6|66837.1|66820.8|66812.1|66796.2|767
1603112400000|2020-10-19 13:00:00|66826.2|66806.2|66799.6|66779.6|66826.2|66811.8|66781.3|66767.3|761
1603112700000|2020-10-19 13:05:00|66799.7|66779.7|66777.7|66767.7|66802|66785.5|66776.2|66762.4|633
1603113000000|2020-10-19 13:10:00|66777.8|66767.8|66778.8|66768.8|66787.7|66772.3|66768.3|66751.6|686
1603113300000|2020-10-19 13:15:00|66778.7|66768.7|66773.2|66763.2|66789.3|66778.9|66768.7|66754.5|657
1603113600000|2020-10-19 13:20:00|66772.7|66762.7|66791.3|66781.3|66798.2|66784.4|66771.1|66757.3|572
1603113900000|2020-10-19 13:25:00|66790.8|66780.8|66775.9|66765.9|66800.6|66785.8|66772.7|66760.1|688
1603114200000|2020-10-19 13:30:00|66774.8|66764.8|66769.5|66759.5|66781.6|66766.8|66764.8|66749.9|862
1603114500000|2020-10-19 13:35:00|66768.6|66758.6|66760.4|66750.4|66772.2|66758.6|66753.6|66735.6|825
1603114800000|2020-10-19 13:40:00|66760.3|66750.3|66753.7|66743.7|66766.2|66753.6|66744.1|66734.1|726
1603115100000|2020-10-19 13:45:00|66752.6|66742.6|66740.7|66730.7|66760.5|66749.1|66739.6|66725.2|689
1603115400000|2020-10-19 13:50:00|66741.6|66731.6|66749|66739|66751.8|66741.8|66738.8|66725.8|679
1603115700000|2020-10-19 13:55:00|66748.9|66738.9|66763.8|66743.8|66765.4|66749.7|66746.8|66732.7|580
1603116000000|2020-10-19 14:00:00|66764|66744|66787.6|66767.6|66789.6|66769.6|66759.2|66743.9|646
1603116300000|2020-10-19 14:05:00|66787.3|66767.3|66823.7|66803.7|66825.3|66806.4|66783.3|66765.5|856
1603116600000|2020-10-19 14:10:00|66823.9|66803.9|66794.9|66784.9|66827.2|66812.1|66794.9|66779.8|847
1603116900000|2020-10-19 14:15:00|66795|66785|66781.6|66761.6|66801.8|66787.2|66777.1|66761.2|758
1603117200000|2020-10-19 14:20:00|66781.3|66761.3|66762.7|66752.7|66782.5|66767.7|66756.9|66742.5|721
1603117500000|2020-10-19 14:25:00|66762.8|66752.8|66736.8|66726.8|66771.8|66758.1|66736.8|66721.8|683
1603117800000|2020-10-19 14:30:00|66737.5|66727.5|66745.5|66735.5|66751.4|66736.5|66732.8|66718.1|776
1603118100000|2020-10-19 14:35:00|66745.4|66735.4|66757.3|66747.3|66783.8|66768.7|66745.4|66733.4|908
1603118400000|2020-10-19 14:40:00|66757.5|66747.5|66763.4|66743.4|66766.1|66749.7|66747.6|66732.4|705
1603118700000|2020-10-19 14:45:00|66763|66743|66762.8|66752.8|66770.5|66755.2|66745.3|66729.5|876
1603119000000|2020-10-19 14:50:00|66769|66749|66773|66753|66773.2|66755.8|66755.4|66739.7|772
1603119300000|2020-10-19 14:55:00|66772.9|66752.9|66746.2|66736.2|66774.2|66757.3|66734.4|66719.9|711
1603119600000|2020-10-19 15:00:00|66746.4|66736.4|66729.7|66719.7|66747.4|66737.4|66728.7|66717.9|741
1603119900000|2020-10-19 15:05:00|66729.8|66719.8|66723.5|66703.5|66740|66725.5|66706.1|66690.2|708
1603120200000|2020-10-19 15:10:00|66723.6|66703.6|66717.3|66707.3|66730.5|66715.7|66700.8|66685.4|713
1603120500000|2020-10-19 15:15:00|66717.2|66707.2|66722.7|66712.7|66734.1|66720.2|66713.2|66698.3|743
1603120800000|2020-10-19 15:20:00|66722.6|66712.6|66750|66740|66755.1|66741.5|66722.4|66710.8|748
1603121100000|2020-10-19 15:25:00|66749.3|66739.3|66762.3|66742.3|66762.9|66750|66744.2|66729.4|624
1603121400000|2020-10-19 15:30:00|66762.4|66742.4|66759.3|66739.3|66770.2|66755.1|66753.5|66737.9|711
1603121700000|2020-10-19 15:35:00|66759.4|66739.4|66746.2|66736.2|66759.5|66743.9|66744.7|66730.5|633
1603122000000|2020-10-19 15:40:00|66746.9|66736.9|66745.6|66735.6|66751.8|66737.2|66739|66723.8|445
1603122300000|2020-10-19 15:45:00|66746.2|66736.2|66745.7|66725.7|66751.5|66736.4|66733.8|66718.9|525
1603122600000|2020-10-19 15:50:00|66745.6|66725.6|66753.9|66733.9|66754.7|66738.6|66738|66724.9|534
1603122900000|2020-10-19 15:55:00|66754|66734|66761.2|66751.2|66765.1|66752.5|66740.3|66720.3|696
1603123200000|2020-10-19 16:00:00|66762.1|66752.1|66758.4|66738.4|66780|66764.7|66751.1|66736.8|683
1603123500000|2020-10-19 16:05:00|66753.9|66743.9|66762.2|66742.2|66766.7|66750.5|66749|66734|556
1603123800000|2020-10-19 16:10:00|66761.9|66741.9|66773.8|66753.8|66779.1|66763.5|66752.8|66737.1|539
1603124100000|2020-10-19 16:15:00|66773.3|66753.3|66773.7|66753.7|66778.5|66761|66766|66749.6|556
1603124400000|2020-10-19 16:20:00|66773.8|66753.8|66758.3|66748.3|66773.8|66753.8|66757|66741.2|572
1603124700000|2020-10-19 16:25:00|66758.2|66748.2|66759.5|66749.5|66766.2|66751.3|66753.7|66738.6|684
1603125000000|2020-10-19 16:30:00|66759.8|66749.8|66760.5|66750.5|66766|66751.3|66756.1|66741.1|545
1603125300000|2020-10-19 16:35:00|66760.4|66750.4|66758.6|66748.6|66765|66750.7|66754.1|66739.6|482
1603125600000|2020-10-19 16:40:00|66758.9|66748.9|66748.9|66728.9|66765|66750|66744|66728.3|470
1603125900000|2020-10-19 16:45:00|66749|66729|66745.2|66725.2|66750.3|66735.6|66738.2|66723.2|448
1603126200000|2020-10-19 16:50:00|66744.9|66724.9|66745.2|66725.2|66749.4|66733.9|66738.1|66723|507
1603126500000|2020-10-19 16:55:00|66745.3|66725.3|66740.3|66720.3|66745.7|66729.8|66733.6|66718.2|561
1603126800000|2020-10-19 17:00:00|66740|66720|66732.5|66722.5|66741.8|66726.1|66729.4|66713.7|544
1603127100000|2020-10-19 17:05:00|66732.6|66722.6|66734.9|66714.9|66737.2|66722.7|66728.9|66713.9|392
1603127400000|2020-10-19 17:10:00|66734.8|66714.8|66726.8|66716.8|66734.9|66719.4|66726.2|66711.4|354
1603127700000|2020-10-19 17:15:00|66726.7|66716.7|66725.4|66715.4|66727.1|66717.1|66724.8|66714.8|297
1603128000000|2020-10-19 17:20:00|66725.3|66715.3|66738.6|66718.6|66740.7|66725.5|66718|66702.8|362
1603128300000|2020-10-19 17:25:00|66738.8|66718.8|66738.4|66718.4|66744.1|66729.3|66733.3|66717.9|413
1603128600000|2020-10-19 17:30:00|66738.5|66718.5|66747.1|66727.1|66749.5|66734.2|66733.9|66717.7|393
1603128900000|2020-10-19 17:35:00|66747.5|66727.5|66749.1|66729.1|66749.2|66734|66735.6|66720.5|435
1603129200000|2020-10-19 17:40:00|66749|66729|66757.2|66737.2|66759.7|66744.6|66742.9|66728.4|444
1603129500000|2020-10-19 17:45:00|66757.7|66737.7|66766.4|66746.4|66766.6|66752.9|66752.7|66737.7|431
1603129800000|2020-10-19 17:50:00|66766.3|66746.3|66763.3|66743.3|66766.8|66752|66755.9|66740.1|417
1603130100000|2020-10-19 17:55:00|66763.2|66743.2|66757.5|66737.5|66766|66750.1|66751.7|66736.6|417
1603130400000|2020-10-19 18:00:00|66758|66738|66756.8|66736.8|66765.3|66750|66751|66736|489
1603130700000|2020-10-19 18:05:00|66756.7|66736.7|66752.2|66732.2|66757.1|66741.8|66743.9|66728.7|395
1603131000000|2020-10-19 18:10:00|66752.4|66732.4|66748.9|66728.9|66753.7|66738.4|66744.3|66728.7|315
1603131300000|2020-10-19 18:15:00|66749|66729|66747.6|66727.6|66749.3|66732.9|66740.8|66725.2|341
1603131600000|2020-10-19 18:20:00|66747.7|66727.7|66745.2|66725.2|66749|66734.1|66738.7|66723.7|266
1603131900000|2020-10-19 18:25:00|66745.1|66725.1|66744.6|66724.6|66748.2|66732.5|66739.2|66724.3|301
1603132200000|2020-10-19 18:30:00|66744.5|66724.5|66760.5|66740.5|66764|66745.8|66740.3|66724.5|401
1603132500000|2020-10-19 18:35:00|66760.3|66740.3|66775|66755|66777.6|66760|66756.4|66740.3|484
1603132800000|2020-10-19 18:40:00|66774.9|66754.9|66795.6|66775.6|66795.8|66780.6|66768.3|66754.4|558
1603133100000|2020-10-19 18:45:00|66795.5|66775.5|66817.1|66797.1|66817.9|66801.2|66791.6|66775.4|678
1603133400000|2020-10-19 18:50:00|66817.3|66797.3|66818.6|66798.6|66823.5|66805.6|66814.2|66797.1|532
1603133700000|2020-10-19 18:55:00|66818.7|66798.7|66820.9|66800.9|66821.5|66801.5|66808.7|66793|499
1603134000000|2020-10-19 19:00:00|66820.5|66800.5|66824.2|66804.2|66844|66824|66819.4|66799.4|699
1603134300000|2020-10-19 19:05:00|66824.4|66804.4|66817.7|66797.7|66828.9|66808.9|66816.7|66796.7|713
1603134600000|2020-10-19 19:10:00|66817.8|66797.8|66811.1|66791.1|66822.2|66802.2|66805|66785|622
1603134900000|2020-10-19 19:15:00|66811.6|66791.6|66813.5|66793.5|66818.6|66798.6|66810.7|66790.7|626
1603135200000|2020-10-19 19:20:00|66813.8|66793.8|66823.2|66803.2|66823.5|66803.5|66811.1|66791.1|453
1603135500000|2020-10-19 19:25:00|66823.3|66803.3|66830.6|66810.6|66836.2|66816.2|66819.8|66799.8|655
1603135800000|2020-10-19 19:30:00|66830.2|66810.2|66832.4|66812.4|66832.9|66812.9|66830.2|66810.2|403
1603136100000|2020-10-19 19:35:00|66832.8|66812.8|66810.7|66790.7|66833.1|66813.1|66810.6|66790.6|463
1603136400000|2020-10-19 19:40:00|66811|66791|66811.6|66791.6|66814.3|66794.3|66810.2|66790.2|524
1603136700000|2020-10-19 19:45:00|66808.8|66788.8|66808|66788|66810.7|66790.7|66807.7|66787.7|381
1603137000000|2020-10-19 19:50:00|66808.4|66788.4|66819.7|66799.7|66820.4|66800.4|66808.1|66788.1|439
1603137300000|2020-10-19 19:55:00|66819.6|66799.6|66820|66800|66822.6|66802.6|66817.5|66797.5|361
1603137600000|2020-10-19 20:00:00|66819.8|66799.8|66819.7|66799.7|66820.8|66800.8|66819.3|66799.3|184
1603137900000|2020-10-19 20:05:00|66819.5|66799.5|66816.2|66796.2|66820.6|66800.6|66815.5|66795.5|147
1603138200000|2020-10-19 20:10:00|66816.3|66796.3|66811.9|66791.9|66816.3|66796.3|66811.5|66791.5|210
1603138500000|2020-10-19 20:15:00|66812|66792|66812.4|66792.4|66812.9|66792.9|66811.1|66791.1|125
1603138800000|2020-10-19 20:20:00|66812.5|66792.5|66810.9|66790.9|66812.7|66792.7|66809.2|66789.2|133
1603139100000|2020-10-19 20:25:00|66810.8|66790.8|66810.4|66790.4|66812.9|66792.9|66807.9|66787.9|153
1603139400000|2020-10-19 20:30:00|66810.6|66790.6|66795.5|66775.5|66810.6|66790.6|66772.7|66752.7|335
1603139700000|2020-10-19 20:35:00|66795.4|66775.4|66794.3|66774.3|66797.2|66777.2|66792.2|66772.2|159
1603140000000|2020-10-19 20:40:00|66794|66774|66799.7|66779.7|66800.1|66780.1|66792.4|66772.4|190
1603140300000|2020-10-19 20:45:00|66800.8|66780.8|66799.3|66779.3|66803.3|66783.3|66796.7|66776.7|267
1603140600000|2020-10-19 20:50:00|66801.1|66781.1|66801.7|66781.7|66804.6|66784.6|66797.6|66777.6|253
1603140900000|2020-10-19 20:55:00|66803|66783|66810.5|66759.1|66812.1|66783.6|66791.5|66750.7|270
1603141200000|2020-10-19 21:00:00|66811.5|66754.8|66816.4|66747.3|66817.8|66768.1|66808.2|66736.3|81
1603141500000|2020-10-19 21:05:00|66818|66725.7|66827.2|66737|66833.7|66758.3|66814.1|66725.7|118
1603141800000|2020-10-19 21:10:00|66827.1|66736.5|66818.3|66749|66827.1|66758.4|66813.8|66730.1|129
1603142100000|2020-10-19 21:15:00|66817.8|66747.9|66820|66739.8|66827.4|66758.4|66814.5|66730.5|168
1603142400000|2020-10-19 21:20:00|66813.6|66739.9|66822|66755.9|66826.3|66759|66813.6|66738.8|135
1603142700000|2020-10-19 21:25:00|66821.9|66755.5|66828.1|66748.9|66830.4|66757.8|66813.6|66735|108
1603143000000|2020-10-19 21:30:00|66825.9|66740.5|66817.8|66752.9|66827.1|66755.5|66811.1|66740.5|158
1603143300000|2020-10-19 21:35:00|66817.2|66752.7|66823.5|66742.2|66825.9|66757.2|66813.8|66737.1|157
1603143600000|2020-10-19 21:40:00|66825.1|66748.8|66821.3|66755.4|66825.1|66757.5|66819.6|66744.1|112
1603143900000|2020-10-19 21:45:00|66821|66751.9|66819.8|66757.7|66824|66763.2|66813.3|66750.3|169
1603144200000|2020-10-19 21:50:00|66820.3|66757.5|66816.5|66756.5|66822.8|66763.3|66814.5|66750.8|198
1603144500000|2020-10-19 21:55:00|66816.7|66757|66821.3|66754.5|66822.6|66761|66812.9|66746.8|152
1603144800000|2020-10-19 22:00:00|66822|66755.2|66818.7|66754.9|66822|66759.3|66814.9|66750.2|224
1603145100000|2020-10-19 22:05:00|66818.8|66753.2|66819.2|66757.2|66825.8|66758.8|66812.3|66749|210
1603145400000|2020-10-19 22:10:00|66819.1|66757.4|66800.2|66756|66820.2|66760.1|66799.1|66749.5|244
1603145700000|2020-10-19 22:15:00|66799|66758.3|66797.2|66765.2|66805.9|66765.2|66795.2|66755.4|193
1603146000000|2020-10-19 22:20:00|66796.6|66765.5|66801.6|66760.8|66803.5|66776.6|66789.7|66760|187
1603146300000|2020-10-19 22:25:00|66798.6|66762.7|66799.1|66762.2|66806.1|66767.1|66796.1|66747.8|99
1603146600000|2020-10-19 22:30:00|66797.7|66763|66797.7|66763.3|66804.3|66774.7|66791.5|66757.7|133
1603146900000|2020-10-19 22:35:00|66797.1|66761.6|66798.4|66763|66807.4|66772.2|66791.9|66753.1|95
1603147200000|2020-10-19 22:40:00|66798.1|66763.4|66797.9|66765.4|66807.6|66771.4|66791.4|66754.5|130
1603147500000|2020-10-19 22:45:00|66797.7|66765.6|66799.8|66763.3|66803.4|66772.4|66792.4|66758.4|140
1603147800000|2020-10-19 22:50:00|66797.7|66764|66798.2|66764.7|66808.3|66773.8|66791.4|66757.8|170
1603148100000|2020-10-19 22:55:00|66798.7|66763.7|66800.2|66780.2|66810.3|66786.9|66791.8|66752.1|228
1603148400000|2020-10-19 23:00:00|66800.3|66780.3|66804.9|66784.9|66807|66787|66799.2|66779.2|228
1603148700000|2020-10-19 23:05:00|66805.1|66785.1|66802|66782|66805.3|66785.3|66799.7|66779.7|179
1603149000000|2020-10-19 23:10:00|66801.9|66781.9|66802|66782|66803.3|66783.3|66800.3|66780.3|175
1603149300000|2020-10-19 23:15:00|66800.8|66780.8|66804|66784|66805.5|66785.5|66799.2|66779.2|167
1603149600000|2020-10-19 23:20:00|66804.9|66784.9|66805.7|66785.7|66810.1|66790.1|66802.4|66782.4|222
1603149900000|2020-10-19 23:25:00|66805.9|66785.9|66811.9|66791.9|66813.3|66793.3|66804.9|66784.9|240
1603150200000|2020-10-19 23:30:00|66812|66792|66817.2|66797.2|66822.2|66802.2|66812|66792|302
1603150500000|2020-10-19 23:35:00|66817.7|66797.7|66811.5|66791.5|66818.3|66798.3|66810.8|66790.8|318
1603150800000|2020-10-19 23:40:00|66811.2|66791.2|66802|66782|66811.7|66791.7|66800.3|66780.3|246
1603151100000|2020-10-19 23:45:00|66801.8|66781.8|66801.4|66781.4|66807.1|66786.8|66800.3|66775.4|229
1603151400000|2020-10-19 23:50:00|66801.6|66781.6|66804.4|66784.4|66806.7|66786.7|66798.8|66778.8|250
1603151700000|2020-10-19 23:55:00|66804.1|66784.1|66801.9|66781.9|66808.3|66785.4|66801.4|66776.5|211
1603152000000|2020-10-20 00:00:00|66802|66782|66799.7|66779.7|66804.8|66784.8|66791.2|66771.2|485
1603152300000|2020-10-20 00:05:00|66799.9|66779.9|66784.8|66764.8|66800.9|66780.9|66784.6|66764.6|305
1603152600000|2020-10-20 00:10:00|66785|66765|66783|66763|66786.8|66766.8|66778|66758|310
1603152900000|2020-10-20 00:15:00|66782.5|66762.5|66788.9|66768.9|66789.5|66769.5|66782.5|66762.5|285
1603153200000|2020-10-20 00:20:00|66788.8|66768.8|66792.1|66772.1|66806.2|66786.2|66788.8|66768.8|442
1603153500000|2020-10-20 00:25:00|66792.2|66772.2|66780.4|66760.4|66794.3|66774.3|66775.3|66757.1|270
1603153800000|2020-10-20 00:30:00|66780.3|66760.3|66788.2|66768.2|66789|66771.7|66777.5|66760|351
1603154100000|2020-10-20 00:35:00|66788.1|66768.1|66783.2|66763.2|66788.2|66768.2|66780.9|66760.9|361
1603154400000|2020-10-20 00:40:00|66783|66763|66762|66742|66783.2|66763.2|66761.8|66741.8|473
1603154700000|2020-10-20 00:45:00|66762.1|66742.1|66761.3|66741.3|66769.2|66749.2|66756.1|66736.1|443
1603155000000|2020-10-20 00:50:00|66761.4|66741.4|66730.4|66710.4|66777|66757|66729.9|66709.9|504
1603155300000|2020-10-20 00:55:00|66731.6|66711.6|66759.8|66739.8|66759.8|66739.8|66728.6|66708.6|439
1603155600000|2020-10-20 01:00:00|66759.5|66739.5|66761.4|66741.4|66788.7|66768.7|66754.3|66734.3|672
1603155900000|2020-10-20 01:05:00|66763.4|66743.4|66764.8|66744.8|66770.3|66750.3|66749.3|66733.2|679
1603156200000|2020-10-20 01:10:00|66765.1|66745.1|66764.2|66744.2|66773.5|66753.5|66751.2|66731.2|626
1603156500000|2020-10-20 01:15:00|66764.6|66744.6|66702.4|66682.4|66767.4|66747.4|66681.3|66661.3|871
1603156800000|2020-10-20 01:20:00|66702.2|66682.2|66729|66709|66730.8|66710.8|66702.2|66682.2|805
1603157100000|2020-10-20 01:25:00|66728.4|66708.4|66722.5|66702.5|66733.7|66713.7|66717.1|66697.1|724
1603157400000|2020-10-20 01:30:00|66722.6|66702.6|66746.4|66726.4|66764.8|66744.8|66722.1|66702.1|890
1603157700000|2020-10-20 01:35:00|66746.3|66726.3|66777.2|66757.2|66778.5|66758.5|66742.8|66722.8|871
1603158000000|2020-10-20 01:40:00|66777.1|66757.1|66766.9|66746.9|66790.3|66771.1|66761|66742.6|846
1603158300000|2020-10-20 01:45:00|66767.1|66747.1|66791.7|66781.7|66807.4|66791.9|66766.8|66746.8|882
1603158600000|2020-10-20 01:50:00|66791.9|66781.9|66793.8|66783.8|66810.5|66796.1|66790.1|66772.3|756
1603158900000|2020-10-20 01:55:00|66793.9|66783.9|66801.3|66781.3|66822.8|66805.5|66791.9|66777.4|848
1603159200000|2020-10-20 02:00:00|66796.6|66786.6|66811.3|66801.3|66819.4|66805.4|66796.1|66781.1|754
1603159500000|2020-10-20 02:05:00|66811.4|66801.4|66813|66803|66836.4|66822.2|66810.6|66795.5|802
1603159800000|2020-10-20 02:10:00|66812.6|66802.6|66799|66779|66817.2|66802.8|66784.3|66769.2|728
1603160100000|2020-10-20 02:15:00|66798.7|66778.7|66797.8|66787.8|66804.3|66789.5|66786.7|66776.4|568
1603160400000|2020-10-20 02:20:00|66797.7|66787.7|66791.4|66781.4|66801.5|66787.8|66789.5|66775.1|526
1603160700000|2020-10-20 02:25:00|66791.7|66781.7|66793|66783|66806.4|66792.5|66790.3|66776.5|569
1603161000000|2020-10-20 02:30:00|66793.1|66783.1|66812.1|66802.1|66820.9|66810.9|66791.2|66781.2|622
1603161300000|2020-10-20 02:35:00|66811.8|66801.8|66801.8|66791.8|66812.5|66802.5|66801.4|66789.9|493
1603161600000|2020-10-20 02:40:00|66801.9|66791.9|66798.6|66788.6|66807.5|66797.5|66794|66784|495
1603161900000|2020-10-20 02:45:00|66798.5|66788.5|66801.1|66791.1|66808.3|66795.7|66794.2|66780.6|423
1603162200000|2020-10-20 02:50:00|66801.2|66791.2|66809.5|66799.5|66816.4|66804.9|66798.7|66788.7|528
1603162500000|2020-10-20 02:55:00|66809.8|66799.8|66808.4|66798.4|66810.1|66800.1|66797.8|66787.8|572
1603162800000|2020-10-20 03:00:00|66808.5|66798.5|66796.8|66786.8|66814.6|66804.6|66792.5|66782.5|605
1603163100000|2020-10-20 03:05:00|66796.4|66786.4|66793.3|66783.3|66799.9|66789.9|66793.2|66783.2|494
1603163400000|2020-10-20 03:10:00|66793.4|66783.4|66766.9|66756.9|66795|66785|66766.5|66751.9|595
1603163700000|2020-10-20 03:15:00|66766.8|66756.8|66780.1|66770.1|66785.4|66775.4|66765.4|66755.4|485
1603164000000|2020-10-20 03:20:00|66780.4|66770.4|66783.4|66773.4|66792.7|66782.7|66775.1|66765.1|488
1603164300000|2020-10-20 03:25:00|66783.3|66773.3|66776.3|66766.3|66787.5|66777.5|66771|66757.9|621
1603164600000|2020-10-20 03:30:00|66776.2|66766.2|66759.5|66749.5|66779.7|66769.7|66758.5|66748.5|658
1603164900000|2020-10-20 03:35:00|66759.4|66749.4|66761.6|66751.6|66762.5|66752.5|66749.4|66738.2|577
1603165200000|2020-10-20 03:40:00|66760.6|66750.6|66752.6|66742.6|66767.9|66757.9|66750|66735.4|513
1603165500000|2020-10-20 03:45:00|66752.8|66742.8|66753.2|66743.2|66756.6|66746.6|66747.7|66737.7|447
1603165800000|2020-10-20 03:50:00|66752.6|66742.6|66756.7|66746.7|66762.5|66752.5|66751.3|66741.3|405
1603166100000|2020-10-20 03:55:00|66756.8|66746.8|66760.9|66750.9|66767.1|66756.5|66753.9|66743.9|436
1603166400000|2020-10-20 04:00:00|66761|66751|66774|66764|66779.9|66765.2|66760.9|66750.9|413
1603166700000|2020-10-20 04:05:00|66773.9|66763.9|66770.1|66760.1|66780.4|66770.4|66768.8|66758.8|403
1603167000000|2020-10-20 04:10:00|66769.9|66759.9|66772.6|66762.6|66780.8|66766.2|66769.1|66758.8|432
1603167300000|2020-10-20 04:15:00|66772.4|66762.4|66781.6|66771.6|66787.5|66774|66772|66762|385
1603167600000|2020-10-20 04:20:00|66781.7|66771.7|66787.7|66777.7|66793.6|66782|66781.5|66771.5|411
1603167900000|2020-10-20 04:25:00|66787.9|66777.9|66787.1|66777.1|66789.1|66779.1|66783|66773|329
1603168200000|2020-10-20 04:30:00|66787.2|66777.2|66784|66774|66793.9|66783.9|66783.2|66769.5|352
1603168500000|2020-10-20 04:35:00|66783.9|66773.9|66779|66769|66788.6|66775.2|66778.2|66768.2|206
1603168800000|2020-10-20 04:40:00|66779.4|66769.4|66779.6|66769.6|66781.8|66771.8|66774.6|66764.6|231
1603169100000|2020-10-20 04:45:00|66779.7|66769.7|66788.4|66778.4|66788.8|66778.8|66778.2|66768.2|287
1603169400000|2020-10-20 04:50:00|66788.1|66778.1|66780.6|66770.6|66788.7|66778.7|66780.3|66770.3|256
1603169700000|2020-10-20 04:55:00|66780.7|66770.7|66786.7|66776.7|66787.3|66777.3|66778.9|66768.9|313
1603170000000|2020-10-20 05:00:00|66786.2|66776.2|66777.4|66767.4|66788.8|66778.8|66777.4|66765.6|335
1603170300000|2020-10-20 05:05:00|66777.5|66767.5|66781.8|66771.8|66787.3|66776.2|66773.6|66763.6|418
1603170600000|2020-10-20 05:10:00|66781.7|66771.7|66769.8|66759.8|66781.7|66771.7|66767|66757|316
1603170900000|2020-10-20 05:15:00|66769.6|66759.6|66781|66771|66782.2|66771.4|66769.2|66759.2|328
1603171200000|2020-10-20 05:20:00|66780.7|66770.7|66789.3|66779.3|66790|66779.5|66780.6|66765.8|321
1603171500000|2020-10-20 05:25:00|66789.4|66779.4|66787.3|66777.3|66796.3|66786.3|66787|66777|416
1603171800000|2020-10-20 05:30:00|66787.4|66777.4|66777.6|66767.6|66789.9|66779.9|66776.2|66761.4|411
1603172100000|2020-10-20 05:35:00|66777.4|66767.4|66785.3|66775.3|66785.8|66775.8|66766.9|66756.9|557
1603172400000|2020-10-20 05:40:00|66785.4|66775.4|66776.9|66766.9|66786.4|66776.4|66774.9|66764.9|485
1603172700000|2020-10-20 05:45:00|66776.8|66766.8|66786.2|66776.2|66792.6|66782.6|66776.8|66766.8|437
1603173000000|2020-10-20 05:50:00|66786.5|66776.5|66777.6|66767.6|66796|66786|66776.7|66766.7|483
1603173300000|2020-10-20 05:55:00|66777.4|66767.4|66763.7|66753.7|66789.4|66779.4|66759.9|66749.9|663
1603173600000|2020-10-20 06:00:00|66763.8|66753.8|66781.5|66771.5|66781.5|66771.5|66762.3|66752.3|577
1603173900000|2020-10-20 06:05:00|66781.3|66771.3|66790.5|66780.5|66794.5|66784.5|66778.3|66766.3|638
1603174200000|2020-10-20 06:10:00|66790.4|66780.4|66782|66772|66790.6|66780.6|66779.5|66769.5|482
1603174500000|2020-10-20 06:15:00|66782.2|66772.2|66765.3|66755.3|66783.6|66773.6|66756.6|66743.9|571
1603174800000|2020-10-20 06:20:00|66765.2|66755.2|66748.8|66738.8|66769.1|66759.1|66748.5|66738.5|608
1603175100000|2020-10-20 06:25:00|66748.7|66738.7|66745.9|66735.9|66749.2|66739.2|66732.5|66720.7|639
1603175400000|2020-10-20 06:30:00|66745.8|66735.8|66746.3|66726.3|66747.1|66735.8|66716|66702.2|767
1603175700000|2020-10-20 06:35:00|66746.4|66726.4|66739.4|66729.4|66750.2|66736.9|66725.7|66715.1|656
1603176000000|2020-10-20 06:40:00|66739.3|66729.3|66750.3|66740.3|66760|66747.7|66738.8|66728.8|556
1603176300000|2020-10-20 06:45:00|66750.4|66740.4|66739.1|66729.1|66752.4|66742.4|66737.2|66723.1|597
1603176600000|2020-10-20 06:50:00|66739|66729|66749.5|66739.5|66757.7|66747.7|66737.9|66727.9|510
1603176900000|2020-10-20 06:55:00|66748.9|66738.9|66756.4|66746.4|66770.6|66760.6|66744.9|66734.9|685
1603177200000|2020-10-20 07:00:00|66756.3|66746.3|66780.2|66770.2|66791.6|66776.7|66754.9|66742.2|796
1603177500000|2020-10-20 07:05:00|66780|66770|66778.6|66768.6|66789.8|66779.8|66769.6|66755.9|737
1603177800000|2020-10-20 07:10:00|66778.3|66768.3|66791.3|66781.3|66794.9|66782.6|66776.6|66761.5|728
1603178100000|2020-10-20 07:15:00|66792.4|66782.4|66800.7|66790.7|66812.3|66797.9|66788.1|66778.1|748
1603178400000|2020-10-20 07:20:00|66800.3|66790.3|66842.5|66832.5|66849.1|66835.1|66794.2|66784.2|897
1603178700000|2020-10-20 07:25:00|66842.2|66832.2|66813.7|66803.7|66846|66832.5|66811.9|66797.1|813
1603179000000|2020-10-20 07:30:00|66813.9|66803.9|66802.6|66792.6|66819.5|66804.9|66797.9|66783.3|760
1603179300000|2020-10-20 07:35:00|66802.3|66792.3|66788|66768|66811.9|66798.1|66784.3|66767.6|654
1603179600000|2020-10-20 07:40:00|66788.2|66768.2|66782.8|66772.8|66792.3|66777.9|66775.7|66760.9|761
1603179900000|2020-10-20 07:45:00|66782.5|66772.5|66767.6|66757.6|66787.9|66775.1|66761.7|66748|571
1603180200000|2020-10-20 07:50:00|66767.5|66757.5|66768.5|66758.5|66779.3|66767.3|66765.1|66753.2|533
1603180500000|2020-10-20 07:55:00|66768.6|66758.6|66752.5|66742.5|66768.6|66758.6|66743.7|66729.9|683
1603180800000|2020-10-20 08:00:00|66752.6|66742.6|66740.1|66730.1|66764.5|66754.5|66739.9|66729.9|693
1603181100000|2020-10-20 08:05:00|66740.9|66730.9|66741.7|66731.7|66759|66746.6|66740.3|66729.2|532
1603181400000|2020-10-20 08:10:00|66741.8|66731.8|66728.6|66718.6|66748|66738|66727.5|66713.4|658
1603181700000|2020-10-20 08:15:00|66727.3|66717.3|66738.8|66728.8|66741.9|66730|66723.5|66713.5|670
1603182000000|2020-10-20 08:20:00|66738.7|66728.7|66718.3|66708.3|66751.4|66736.4|66714.2|66704.2|683
1603182300000|2020-10-20 08:25:00|66718.6|66708.6|66720.5|66710.5|66743.9|66730.7|66717.1|66703.4|760
1603182600000|2020-10-20 08:30:00|66720.4|66710.4|66743.6|66733.6|66753.4|66743.4|66719.9|66709.9|650
1603182900000|2020-10-20 08:35:00|66743.3|66733.3|66725.6|66715.6|66744.7|66734.7|66725.6|66713.2|521
1603183200000|2020-10-20 08:40:00|66725.2|66715.2|66719.6|66709.6|66726.9|66716.9|66715.4|66705.4|578
1603183500000|2020-10-20 08:45:00|66719.5|66709.5|66704.8|66694.8|66726.1|66716.1|66704.3|66689.5|591
1603183800000|2020-10-20 08:50:00|66704.6|66694.6|66715.6|66705.6|66716.1|66706.1|66695.2|66683.8|603
1603184100000|2020-10-20 08:55:00|66714|66704|66729.9|66719.9|66731.5|66721.5|66711.3|66701.3|540
1603184400000|2020-10-20 09:00:00|66729.8|66719.8|66709.1|66699.1|66730|66720|66704.4|66694.4|525
1603184700000|2020-10-20 09:05:00|66709|66699|66700.4|66690.4|66709.9|66699.2|66681.5|66669|613
1603185000000|2020-10-20 09:10:00|66700.5|66690.5|66705.7|66695.7|66710.9|66700.1|66696.3|66686.3|500
1603185300000|2020-10-20 09:15:00|66710.2|66690.2|66698.8|66688.8|66712.4|66700.7|66698.7|66684.4|546
1603185600000|2020-10-20 09:20:00|66698.9|66688.9|66706.3|66696.3|66708.2|66698.2|66691.3|66680.4|519
1603185900000|2020-10-20 09:25:00|66706.1|66696.1|66706.9|66696.9|66719.1|66705.8|66703.1|66688.8|512
1603186200000|2020-10-20 09:30:00|66706.4|66696.4|66713|66693|66715.7|66701.7|66694.6|66680.4|800
1603186500000|2020-10-20 09:35:00|66708.1|66698.1|66707.9|66697.9|66721.9|66710|66705.8|66692.8|691
1603186800000|2020-10-20 09:40:00|66708.1|66698.1|66700|66690|66715.4|66705.4|66697.6|66684|525
1603187100000|2020-10-20 09:45:00|66699.6|66689.6|66713.6|66703.6|66720.1|66710.1|66693.5|66683.5|659
1603187400000|2020-10-20 09:50:00|66713.5|66703.5|66712.4|66702.4|66724.5|66714.5|66711|66701|429
1603187700000|2020-10-20 09:55:00|66712.5|66702.5|66719.5|66709.5|66726.8|66712.5|66708.6|66698.6|411
1603188000000|2020-10-20 10:00:00|66719.6|66709.6|66725.4|66715.4|66733.5|66718.4|66718.6|66708.6|380
1603188300000|2020-10-20 10:05:00|66725.5|66715.5|66726.4|66706.4|66730.7|66716.1|66717.4|66702.7|322
1603188600000|2020-10-20 10:10:00|66726.3|66706.3|66718.7|66708.7|66727.6|66712.5|66716.2|66701.8|385
1603188900000|2020-10-20 10:15:00|66718.5|66708.5|66708.6|66698.6|66718.7|66708.5|66708.1|66695.7|520
1603189200000|2020-10-20 10:20:00|66709|66699|66735.9|66715.9|66736.3|66721.2|66706.7|66691.5|525
1603189500000|2020-10-20 10:25:00|66736.1|66716.1|66725.9|66715.9|66739.3|66726.6|66725|66715|598
1603189800000|2020-10-20 10:30:00|66726|66716|66736.8|66726.8|66746.3|66736.3|66722.3|66712.3|588
1603190100000|2020-10-20 10:35:00|66736.7|66726.7|66747.1|66737.1|66747.8|66737.8|66733.2|66722.4|374
1603190400000|2020-10-20 10:40:00|66747|66737|66740.6|66730.6|66748.8|66737.1|66733|66719|463
1603190700000|2020-10-20 10:45:00|66740.5|66730.5|66747.3|66737.3|66757.3|66742.8|66739.2|66724.5|423
1603191000000|2020-10-20 10:50:00|66747.2|66737.2|66747.7|66737.7|66753|66739.7|66746|66731.9|381
1603191300000|2020-10-20 10:55:00|66747.5|66737.5|66747.1|66737.1|66755.5|66740.6|66741.6|66726.6|387
1603191600000|2020-10-20 11:00:00|66747.5|66737.5|66754.6|66734.6|66757.8|66742.8|66744.1|66729.2|444
1603191900000|2020-10-20 11:05:00|66754.5|66734.5|66747.6|66737.6|66757.1|66741.8|66739.2|66722.1|407
1603192200000|2020-10-20 11:10:00|66747.5|66737.5|66740.5|66730.5|66752.9|66739.9|66738.1|66724.1|332
1603192500000|2020-10-20 11:15:00|66740.4|66730.4|66744.9|66734.9|66746.4|66735.2|66734.8|66720|373
1603192800000|2020-10-20 11:20:00|66745|66735|66750.7|66740.7|66753|66741.6|66740.8|66725.9|469
1603193100000|2020-10-20 11:25:00|66750.4|66740.4|66749.4|66739.4|66753.1|66741.7|66743.3|66731.9|403
1603193400000|2020-10-20 11:30:00|66749.6|66739.6|66762.1|66752.1|66769.8|66754.4|66749.3|66739.3|487
1603193700000|2020-10-20 11:35:00|66761.8|66751.8|66775.2|66765.2|66781|66766.6|66761.2|66751.2|428
1603194000000|2020-10-20 11:40:00|66775.3|66765.3|66780.2|66770.2|66786.3|66771.5|66768.4|66757.4|473
1603194300000|2020-10-20 11:45:00|66779.8|66769.8|66774|66764|66782.7|66771.2|66773.3|66758.4|356
1603194600000|2020-10-20 11:50:00|66773.8|66763.8|66778.1|66768.1|66783.2|66768.9|66766.6|66752.9|377
1603194900000|2020-10-20 11:55:00|66778|66768|66772.9|66762.9|66786.5|66772.1|66769.5|66754.8|394
1603195200000|2020-10-20 12:00:00|66772.7|66762.7|66775.7|66765.7|66788.7|66773.5|66772.3|66757.9|484
1603195500000|2020-10-20 12:05:00|66775.6|66765.6|66773.2|66763.2|66781.6|66766.9|66768.1|66754.5|352
1603195800000|2020-10-20 12:10:00|66773|66763|66767.4|66747.4|66778.1|66763|66761.3|66745.6|503
1603196100000|2020-10-20 12:15:00|66767.3|66747.3|66776.5|66766.5|66781.6|66766.8|66764|66746.6|531
1603196400000|2020-10-20 12:20:00|66776.6|66766.6|66774|66764|66793.7|66776.7|66771.9|66757.3|587
1603196700000|2020-10-20 12:25:00|66773.4|66763.4|66743.3|66723.3|66776.3|66766.3|66742.6|66722.9|635
1603197000000|2020-10-20 12:30:00|66743.2|66723.2|66733.3|66723.3|66752|66736.1|66727.8|66712.2|528
1603197300000|2020-10-20 12:35:00|66733.4|66723.4|66738.3|66718.3|66746.2|66730.6|66725.5|66710.7|637
1603197600000|2020-10-20 12:40:00|66733.2|66723.2|66723.4|66713.4|66742.8|66727.7|66722.4|66707.2|552
1603197900000|2020-10-20 12:45:00|66723.6|66713.6|66716.2|66706.2|66730.4|66715.4|66715.3|66700.2|509
1603198200000|2020-10-20 12:50:00|66716.1|66706.1|66731.4|66721.4|66741.1|66725.1|66715.6|66704.1|495
1603198500000|2020-10-20 12:55:00|66736.3|66716.3|66743.8|66733.8|66744.6|66734.6|66724.4|66709.3|627
1603198800000|2020-10-20 13:00:00|66744|66734|66735.9|66725.9|66745|66734|66722.5|66708.6|800
1603199100000|2020-10-20 13:05:00|66735.7|66725.7|66767.1|66747.1|66768.7|66754.1|66733.4|66721.8|837
1603199400000|2020-10-20 13:10:00|66767.2|66747.2|66762.1|66742.1|66769.7|66754.1|66752.8|66737.4|759
1603199700000|2020-10-20 13:15:00|66762.2|66742.2|66763.7|66753.7|66768.3|66753.7|66752.8|66736.8|649
1603200000000|2020-10-20 13:20:00|66763.5|66753.5|66762.9|66742.9|66773.8|66758.3|66754.1|66739.1|572
1603200300000|2020-10-20 13:25:00|66762.8|66742.8|66761|66741|66772.2|66755.7|66750.3|66731.6|679
1603200600000|2020-10-20 13:30:00|66760.8|66740.8|66748.6|66728.6|66764.9|66749.2|66732|66716.5|825
1603200900000|2020-10-20 13:35:00|66749.3|66729.3|66749.7|66729.7|66771.2|66755.2|66735.9|66721.6|867
1603201200000|2020-10-20 13:40:00|66744.6|66734.6|66730.2|66710.2|66754.4|66739.1|66727.4|66708|907
1603201500000|2020-10-20 13:45:00|66730.3|66710.3|66723|66713|66733.4|66715.9|66716.5|66698.7|736
1603201800000|2020-10-20 13:50:00|66723.1|66713.1|66725.8|66705.8|66733.5|66717.5|66715.1|66700.5|831
1603202100000|2020-10-20 13:55:00|66727.1|66707.1|66706.7|66686.7|66728|66712.9|66699.8|66683.5|775
1603202400000|2020-10-20 14:00:00|66707|66687|66713.3|66703.3|66725.7|66710.6|66699.2|66684|876
1603202700000|2020-10-20 14:05:00|66718.5|66698.5|66706.9|66686.9|66719|66704.2|66695.8|66681.3|679
1603203000000|2020-10-20 14:10:00|66706.7|66686.7|66700.2|66690.2|66709.9|66695.9|66683.9|66669|813
1603203300000|2020-10-20 14:15:00|66700.1|66690.1|66686.5|66666.5|66713.2|66698.2|66681.2|66666|829
1603203600000|2020-10-20 14:20:00|66681.6|66671.6|66686.4|66666.4|66690.9|66675.4|66672.5|66657.1|676
1603203900000|2020-10-20 14:25:00|66686|66666|66681.5|66661.5|66691.9|66676.9|66675.1|66658|678
1603204200000|2020-10-20 14:30:00|66681.3|66661.3|66668.7|66658.7|66682.6|66667.3|66666.3|66650.7|619
1603204500000|2020-10-20 14:35:00|66668.6|66658.6|66667.9|66657.9|66676|66661|66657|66640.1|773
1603204800000|2020-10-20 14:40:00|66672.9|66652.9|66669.5|66649.5|66677.3|66662|66659.9|66644.7|782
1603205100000|2020-10-20 14:45:00|66669.6|66649.6|66668.6|66658.6|66677.3|66662.1|66660.1|66645.4|802
1603205400000|2020-10-20 14:50:00|66668.3|66658.3|66671.4|66651.4|66678.6|66663.7|66661.8|66642.7|706
1603205700000|2020-10-20 14:55:00|66671.5|66651.5|66679.9|66669.9|66684.6|66670|66665.8|66650.5|737
1603206000000|2020-10-20 15:00:00|66680.1|66670.1|66694.2|66674.2|66696.4|66683.2|66677.6|66662.8|691
1603206300000|2020-10-20 15:05:00|66693.9|66673.9|66692|66682|66700.3|66684.7|66683.7|66668.6|731
1603206600000|2020-10-20 15:10:00|66691.9|66681.9|66679.6|66669.6|66698.1|66683.8|66676.2|66664|542
1603206900000|2020-10-20 15:15:00|66679.7|66669.7|66666.4|66656.4|66694.9|66679.6|66664.3|66648.5|763
1603207200000|2020-10-20 15:20:00|66666.5|66656.5|66670.8|66660.8|66681.9|66666.5|66664.6|66650|501
1603207500000|2020-10-20 15:25:00|66675.8|66655.8|66673.9|66653.9|66678.9|66663.5|66668.1|66653.1|546
1603207800000|2020-10-20 15:30:00|66668.2|66658.2|66667.1|66657.1|66677|66662.1|66659|66643.4|645
1603208100000|2020-10-20 15:35:00|66666.9|66656.9|66655.2|66635.2|66672.6|66657.7|66643.3|66628.4|685
1603208400000|2020-10-20 15:40:00|66655.6|66635.6|66642.7|66632.7|66658.2|66643.5|66637.2|66622.2|576
1603208700000|2020-10-20 15:45:00|66642.8|66632.8|66633.6|66623.6|66645.1|66633.3|66630.2|66616.1|569
1603209000000|2020-10-20 15:50:00|66632.4|66622.4|66625.4|66615.4|66636.8|66622.5|66618.7|66602.1|554
1603209300000|2020-10-20 15:55:00|66625.3|66615.3|66625.2|66615.2|66635.2|66620|66618.9|66607|538
1603209600000|2020-10-20 16:00:00|66629.3|66609.3|66625.1|66605.1|66640.6|66623.3|66624.4|66605.1|559
1603209900000|2020-10-20 16:05:00|66624.6|66604.6|66635.3|66615.3|66639.2|66622.7|66620.9|66602.8|481
1603210200000|2020-10-20 16:10:00|66635.4|66615.4|66616.6|66606.6|66639.6|66621.1|66613.9|66599.2|438
1603210500000|2020-10-20 16:15:00|66616.5|66606.5|66619|66599|66624.8|66609.3|66613.1|66598|463
1603210800000|2020-10-20 16:20:00|66618.9|66598.9|66621.9|66601.9|66625.3|66609.8|66607.8|66593|484
1603211100000|2020-10-20 16:25:00|66621.8|66601.8|66638.8|66618.8|66638.8|66621.8|66616.5|66600.7|483
1603211400000|2020-10-20 16:30:00|66639.2|66619.2|66609.3|66599.3|66640.4|66625.2|66608.8|66593.7|724
1603211700000|2020-10-20 16:35:00|66609.4|66599.4|66608.3|66598.3|66619.3|66603.9|66601.6|66586.4|787
1603212000000|2020-10-20 16:40:00|66608.2|66598.2|66599|66589|66614.9|66598.4|66597.3|66582.3|560
1603212300000|2020-10-20 16:45:00|66598.6|66588.6|66607.8|66587.8|66609.5|66594.1|66596|66581.8|557
1603212600000|2020-10-20 16:50:00|66607.9|66587.9|66617.2|66597.2|66617.6|66600.9|66600.3|66585.2|506
1603212900000|2020-10-20 16:55:00|66617.3|66597.3|66606.2|66596.2|66621.5|66606.6|66605.7|66590.8|481
1603213200000|2020-10-20 17:00:00|66605.6|66595.6|66607.5|66587.5|66611.2|66597|66597.2|66582|444
1603213500000|2020-10-20 17:05:00|66607.7|66587.7|66596.7|66586.7|66607.9|66589.1|66596.2|66581.3|339
1603213800000|2020-10-20 17:10:00|66596.8|66586.8|66590|66580|66601.8|66586.8|66588.3|66571.6|404
1603214100000|2020-10-20 17:15:00|66589.9|66579.9|66595.8|66575.8|66597.1|66582|66587.1|66572.5|394
1603214400000|2020-10-20 17:20:00|66596.1|66576.1|66576.5|66566.5|66597.9|66579.5|66571.9|66556.6|442
1603214700000|2020-10-20 17:25:00|66576.6|66566.6|66573.7|66563.7|66579.7|66566.6|66568|66550.9|430
1603215000000|2020-10-20 17:30:00|66573.5|66563.5|66580.8|66560.8|66585.1|66569.2|66570.4|66555.8|425
1603215300000|2020-10-20 17:35:00|66580.7|66560.7|66574.4|66564.4|66581|66565.9|66569.7|66554.2|419
1603215600000|2020-10-20 17:40:00|66574.5|66564.5|66571.4|66561.4|66583|66567|66570.8|66555.3|375
1603215900000|2020-10-20 17:45:00|66571.3|66561.3|66581.6|66561.6|66582.2|66567|66571.3|66556.6|390
1603216200000|2020-10-20 17:50:00|66581.8|66561.8|66595.8|66575.8|66596.6|66581.6|66574.6|66559.8|398
1603216500000|2020-10-20 17:55:00|66595.9|66575.9|66616.4|66596.4|66617.1|66599.1|66590.2|66574.9|518
1603216800000|2020-10-20 18:00:00|66615.7|66595.7|66617.6|66597.6|66618|66603.1|66598.3|66583.8|479
1603217100000|2020-10-20 18:05:00|66617.4|66597.4|66623.1|66603.1|66627.9|66609.4|66606.7|66591.2|615
1603217400000|2020-10-20 18:10:00|66623|66603|66605.9|66585.9|66623.3|66603.3|66605.9|66585.9|486
1603217700000|2020-10-20 18:15:00|66606.1|66586.1|66592|66572|66606.8|66586.8|66588.3|66571.3|456
1603218000000|2020-10-20 18:20:00|66591.9|66571.9|66594|66574|66599.5|66582.1|66583.9|66568.5|502
1603218300000|2020-10-20 18:25:00|66593.9|66573.9|66592.5|66572.5|66594.8|66579.8|66586.9|66571.6|463
1603218600000|2020-10-20 18:30:00|66592.4|66572.4|66605.3|66585.3|66605.9|66585.9|66587.6|66571.1|417
1603218900000|2020-10-20 18:35:00|66605.4|66585.4|66608.5|66588.5|66609|66589|66603.6|66583.6|313
1603219200000|2020-10-20 18:40:00|66608.3|66588.3|66609.7|66589.7|66609.7|66589.7|66598.4|66582.4|378
1603219500000|2020-10-20 18:45:00|66609.3|66589.3|66615.2|66595.2|66618.5|66600.8|66604.5|66588.1|409
1603219800000|2020-10-20 18:50:00|66615.3|66595.3|66631.3|66611.3|66634.7|66617.8|66610.8|66594.8|429
1603220100000|2020-10-20 18:55:00|66631.1|66611.1|66629.6|66609.6|66631.9|66616.1|66622.6|66606.9|404
1603220400000|2020-10-20 19:00:00|66629.9|66609.9|66627.5|66607.5|66631.8|66612.7|66622.5|66607.3|353
1603220700000|2020-10-20 19:05:00|66627.6|66607.6|66635.7|66615.7|66641.5|66621.5|66627.4|66607.4|549
1603221000000|2020-10-20 19:10:00|66635.4|66615.4|66637.2|66617.2|66645.2|66625.6|66634.2|66614.2|613
1603221300000|2020-10-20 19:15:00|66637.7|66617.7|66638.9|66618.9|66649.1|66629.1|66636|66616|635
1603221600000|2020-10-20 19:20:00|66639.2|66619.2|66634.8|66614.8|66642.9|66626.3|66631|66611|530
1603221900000|2020-10-20 19:25:00|66634.6|66614.6|66634.6|66614.6|66638.4|66618.4|66632.1|66612.1|502
1603222200000|2020-10-20 19:30:00|66635.2|66615.2|66652|66632|66655.1|66637.5|66635.1|66615.1|551
1603222500000|2020-10-20 19:35:00|66651.7|66631.7|66655.8|66635.8|66659.1|66639.1|66651.6|66631.6|487
1603222800000|2020-10-20 19:40:00|66656.2|66636.2|66640.5|66620.5|66656.4|66639.4|66629.1|66609.1|553
1603223100000|2020-10-20 19:45:00|66641|66621|66646.2|66626.2|66647.4|66627.4|66639.8|66619.8|403
1603223400000|2020-10-20 19:50:00|66646.1|66626.1|66650.6|66630.6|66654.6|66634.6|66645.7|66625.7|340
1603223700000|2020-10-20 19:55:00|66650.7|66630.7|66652.9|66632.9|66654|66634|66650|66630|326
1603224000000|2020-10-20 20:00:00|66653|66633|66653.6|66633.6|66654.2|66638.5|66648.4|66631.1|177
1603224300000|2020-10-20 20:05:00|66653.5|66633.5|66654.2|66634.2|66654.8|66634.8|66652.3|66632.3|201
1603224600000|2020-10-20 20:10:00|66654.1|66634.1|66655.4|66635.4|66657.8|66637.8|66647.2|66632|242
1603224900000|2020-10-20 20:15:00|66655.6|66635.6|66654.9|66634.9|66659.3|66641.9|66648.5|66628.5|220
1603225200000|2020-10-20 20:20:00|66654.7|66634.7|66654.5|66634.5|66655.1|66635.1|66653.7|66633.7|115
1603225500000|2020-10-20 20:25:00|66654.6|66634.6|66654.3|66634.3|66656|66636|66654|66634|168
1603225800000|2020-10-20 20:30:00|66654|66634|66652.6|66632.6|66655.7|66635.7|66650.9|66630.9|269
1603226100000|2020-10-20 20:35:00|66652.7|66632.7|66655.3|66635.3|66657.1|66637.1|66651.7|66631.7|333
1603226400000|2020-10-20 20:40:00|66655.5|66635.5|66653|66633|66656.2|66636.2|66651.7|66631.7|241
1603226700000|2020-10-20 20:45:00|66652.7|66632.7|66652.8|66632.8|66654.3|66634.3|66651.5|66631.5|269
1603227000000|2020-10-20 20:50:00|66652.7|66632.7|66656.4|66636.4|66658.2|66638.2|66648.8|66628.8|294
1603227300000|2020-10-20 20:55:00|66654.9|66634.9|66658.9|66611.9|66660.8|66637.2|66644.9|66611.8|344
1603227600000|2020-10-20 21:00:00|66660.4|66604.4|66660.8|66568.1|66675.4|66611.4|66653.7|66567.4|63
1603227900000|2020-10-20 21:05:00|66665.1|66559.1|66651.1|66567.7|66665.1|66569.9|66646.6|66555.4|110
1603228200000|2020-10-20 21:10:00|66648.7|66567.2|66648.9|66555.1|66657.6|66567.7|66643.3|66550.2|99
1603228500000|2020-10-20 21:15:00|66647.2|66559.1|66648.6|66567.1|66676.3|66568|66645.8|66545.1|75
1603228800000|2020-10-20 21:20:00|66647.6|66568|66647.9|66560.3|66672.6|66568.7|66641.1|66548.7|127
1603229100000|2020-10-20 21:25:00|66647.7|66554.1|66659.9|66556.5|66670.4|66562.8|66643.2|66544.2|104
1603229400000|2020-10-20 21:30:00|66661.1|66556.4|66652.8|66591.1|66665.3|66593.8|66645.6|66556.4|257
1603229700000|2020-10-20 21:35:00|66653.2|66591.2|66659.6|66583.8|66678.6|66594.9|66647.4|66574.7|188
1603230000000|2020-10-20 21:40:00|66661.6|66580.8|66663.7|66585|66674.2|66594.6|66650.8|66578.1|122
1603230300000|2020-10-20 21:45:00|66660.6|66586.9|66663.7|66586.1|66671.2|66593.2|66647.8|66575.6|128
1603230600000|2020-10-20 21:50:00|66664.2|66582.9|66663.4|66579.8|66672.2|66595.7|66654.1|66576.9|135
1603230900000|2020-10-20 21:55:00|66657.7|66583.8|66666.7|66583.5|66672.3|66593.2|66650.8|66572.2|151
1603231200000|2020-10-20 22:00:00|66658|66584.7|66669.8|66585.4|66669.8|66590.6|66650.2|66575.8|254
1603231500000|2020-10-20 22:05:00|66665.1|66588.6|66657.1|66589.8|66669.1|66595.9|66655|66584.7|215
1603231800000|2020-10-20 22:10:00|66656.7|66590.3|66652.6|66585.2|66663.6|66620.1|66647.6|66578.5|300
1603232100000|2020-10-20 22:15:00|66652.1|66587.7|66643.5|66566.1|66656.3|66592.7|66608.6|66553|209
1603232400000|2020-10-20 22:20:00|66643.9|66566.4|66646.4|66579.7|66652.8|66587.6|66608.6|66553.2|362
1603232700000|2020-10-20 22:25:00|66643.9|66578.4|66642.4|66575.2|66650.2|66587.7|66610.6|66566.8|209
1603233000000|2020-10-20 22:30:00|66646.6|66575.1|66648.4|66595.9|66659.7|66602.9|66609.8|66565.6|298
1603233300000|2020-10-20 22:35:00|66648.6|66595.8|66635.3|66595.5|66649.2|66605|66609.3|66582.4|354
1603233600000|2020-10-20 22:40:00|66636|66596.2|66635.6|66601.5|66647.8|66605.4|66625|66584.5|286
1603233900000|2020-10-20 22:45:00|66636.9|66600.6|66641.3|66595.5|66643.4|66603.4|66634.6|66586.7|151
1603234200000|2020-10-20 22:50:00|66641.4|66595.8|66638.8|66601.9|66646.6|66604.7|66638.7|66593.2|142
1603234500000|2020-10-20 22:55:00|66640.2|66598.2|66636.3|66594.6|66645.2|66607.6|66634.6|66588.5|161
1603234800000|2020-10-20 23:00:00|66636.8|66593.9|66637.1|66597.8|66639.4|66611.3|66631|66588.3|136
1603235100000|2020-10-20 23:05:00|66636.8|66597.4|66632.5|66596|66638|66606.7|66623.4|66590.2|214
1603235400000|2020-10-20 23:10:00|66633|66596.6|66631.8|66599.4|66639.8|66600|66629.9|66591.8|195
1603235700000|2020-10-20 23:15:00|66631.5|66595.3|66599.3|66579.3|66637.7|66599.4|66582.4|66559.5|384
1603236000000|2020-10-20 23:20:00|66599.4|66579.4|66614.9|66594.9|66617.4|66597.4|66598.9|66578.9|411
1603236300000|2020-10-20 23:25:00|66614.4|66594.4|66613.2|66593.2|66617|66597|66610.1|66590.1|323
1603236600000|2020-10-20 23:30:00|66613.7|66593.7|66613.8|66593.8|66620.2|66600.2|66599.1|66579.1|400
1603236900000|2020-10-20 23:35:00|66613.7|66593.7|66608.3|66588.3|66617.7|66597.7|66602.5|66577.5|377
1603237200000|2020-10-20 23:40:00|66607.9|66587.9|66609.4|66589.4|66612.9|66592.9|66607.6|66587.6|226
1603237500000|2020-10-20 23:45:00|66609.3|66589.3|66609.3|66589.3|66612.9|66592.9|66606.3|66586.3|273
1603237800000|2020-10-20 23:50:00|66609.2|66589.2|66607.5|66587.5|66610.9|66590.9|66606.3|66586.3|303
1603238100000|2020-10-20 23:55:00|66607.4|66587.4|66608.1|66588.1|66615.5|66595.5|66603.6|66583.6|394
1603238400000|2020-10-21 00:00:00|66610|66590|66613.6|66593.6|66618.2|66598.2|66606.1|66586.1|529
1603238700000|2020-10-21 00:05:00|66613.5|66593.5|66611.2|66591.2|66620.8|66600.8|66609.9|66589.9|572
1603239000000|2020-10-21 00:10:00|66611.4|66591.4|66605.5|66585.5|66612.3|66592.3|66587.8|66567.8|600
1603239300000|2020-10-21 00:15:00|66605|66585|66588.7|66568.7|66605|66585|66578.2|66558.2|378
1603239600000|2020-10-21 00:20:00|66588.6|66568.6|66589.6|66569.6|66596|66576|66578.3|66558.3|384
1603239900000|2020-10-21 00:25:00|66589.2|66569.2|66600.9|66580.9|66604.4|66584.4|66588.1|66568.1|460
1603240200000|2020-10-21 00:30:00|66599.1|66579.1|66596.4|66576.4|66601.2|66581.2|66595|66575|390
1603240500000|2020-10-21 00:35:00|66596.6|66576.6|66588.4|66568.4|66598.5|66578.5|66586.9|66566.9|282
1603240800000|2020-10-21 00:40:00|66588.3|66568.3|66577.3|66557.3|66588.5|66568.5|66554.6|66534.6|637
1603241100000|2020-10-21 00:45:00|66577.5|66557.5|66572.2|66552.2|66586.4|66566.4|66571.4|66551.4|559
1603241400000|2020-10-21 00:50:00|66572.1|66552.1|66587.5|66567.5|66588.4|66568.6|66570.9|66550.9|407
1603241700000|2020-10-21 00:55:00|66588|66568|66581.7|66561.7|66594.5|66574.5|66563.9|66543.9|570
1603242000000|2020-10-21 01:00:00|66581.9|66561.9|66565.2|66545.2|66586.4|66566.4|66558.4|66538.4|771
1603242300000|2020-10-21 01:05:00|66565.4|66545.4|66559.3|66539.3|66579|66559|66545.4|66525.4|721
1603242600000|2020-10-21 01:10:00|66559.7|66539.7|66569.1|66549.1|66573.1|66553.1|66556.9|66536.9|594
1603242900000|2020-10-21 01:15:00|66569.6|66549.6|66598.5|66578.5|66611.5|66591.5|66560.4|66540.4|821
1603243200000|2020-10-21 01:20:00|66598.4|66578.4|66612.2|66592.2|66637.2|66617.2|66597.2|66577.2|770
1603243500000|2020-10-21 01:25:00|66612.1|66592.1|66620.6|66600.6|66622.9|66608.2|66606.6|66588.4|692
1603243800000|2020-10-21 01:30:00|66620.4|66600.4|66601.5|66591.5|66620.7|66604.9|66585.3|66565.3|957
1603244100000|2020-10-21 01:35:00|66601.9|66591.9|66586|66566|66627|66610.6|66580.1|66565.2|906
1603244400000|2020-10-21 01:40:00|66581.1|66571.1|66556.1|66536.1|66596.1|66579.3|66531.4|66511.4|895
1603244700000|2020-10-21 01:45:00|66557.8|66537.8|66548.4|66528.4|66562.5|66545.9|66511.4|66497.2|968
1603245000000|2020-10-21 01:50:00|66548.2|66528.2|66571.4|66551.4|66574|66559|66536.3|66521.7|840
1603245300000|2020-10-21 01:55:00|66573.6|66553.6|66584.6|66564.6|66588.4|66574.1|66562.8|66547.8|814
1603245600000|2020-10-21 02:00:00|66579.6|66569.6|66559.1|66549.1|66581.9|66569.6|66552.8|66539.4|738
1603245900000|2020-10-21 02:05:00|66558.5|66548.5|66556|66546|66584.1|66568.9|66549|66534.7|802
1603246200000|2020-10-21 02:10:00|66555.7|66545.7|66540|66530|66565|66551.8|66534.3|66520.7|735
1603246500000|2020-10-21 02:15:00|66540.1|66530.1|66532.9|66522.9|66544.8|66532.2|66524|66509.1|754
1603246800000|2020-10-21 02:20:00|66530.4|66520.4|66546|66526|66559.2|66545.5|66527|66511.6|782
1603247100000|2020-10-21 02:25:00|66545.7|66525.7|66541.8|66531.8|66555.5|66541.2|66526.8|66513.5|744
1603247400000|2020-10-21 02:30:00|66541.6|66531.6|66552.8|66542.8|66560.8|66546.2|66533|66517.1|721
1603247700000|2020-10-21 02:35:00|66551.6|66541.6|66538.7|66528.7|66557.8|66543.8|66528.4|66514.1|696
1603248000000|2020-10-21 02:40:00|66538.6|66528.6|66542.4|66532.4|66542.5|66532.5|66526|66511.7|690
1603248300000|2020-10-21 02:45:00|66542.5|66532.5|66546.6|66536.6|66550.3|66540.3|66533.2|66523.2|611
1603248600000|2020-10-21 02:50:00|66546.7|66536.7|66542.9|66532.9|66550.6|66539.4|66533.8|66523.8|724
1603248900000|2020-10-21 02:55:00|66543|66533|66567.4|66557.4|66575.7|66560.6|66539.1|66529.1|706
1603249200000|2020-10-21 03:00:00|66567.8|66557.8|66562.6|66542.6|66569.3|66557.9|66548.9|66535.1|701
1603249500000|2020-10-21 03:05:00|66557.7|66547.7|66532.3|66522.3|66563.5|66549.1|66532|66520.3|585
1603249800000|2020-10-21 03:10:00|66532.2|66522.2|66531.6|66521.6|66534.5|66524.5|66522.3|66512.3|493
1603250100000|2020-10-21 03:15:00|66531.9|66521.9|66529.4|66519.4|66543.2|66529.2|66526.9|66516.9|626
1603250400000|2020-10-21 03:20:00|66529.3|66519.3|66524.2|66514.2|66534.2|66524.2|66519.9|66508.7|575
1603250700000|2020-10-21 03:25:00|66525|66515|66497.6|66487.6|66525.2|66515.2|66484.2|66472.1|721
1603251000000|2020-10-21 03:30:00|66497.9|66487.9|66480|66470|66503.6|66491.3|66463.9|66450.2|820
1603251300000|2020-10-21 03:35:00|66480.3|66470.3|66485.1|66475.1|66491.4|66477.2|66462.1|66448.7|680
1603251600000|2020-10-21 03:40:00|66484.3|66474.3|66486.7|66476.7|66500.7|66488.7|66483.5|66472.9|603
1603251900000|2020-10-21 03:45:00|66487|66477|66480.3|66470.3|66489.4|66479.4|66479|66469|493
1603252200000|2020-10-21 03:50:00|66480|66470|66476.4|66466.4|66481.1|66471.1|66473.7|66463.7|507
1603252500000|2020-10-21 03:55:00|66476.3|66466.3|66456.1|66446.1|66477.1|66467.1|66451.8|66441.8|610
1603252800000|2020-10-21 04:00:00|66455.8|66445.8|66447.4|66437.4|66458.1|66448.1|66439.3|66426|617
1603253100000|2020-10-21 04:05:00|66447.3|66437.3|66458.1|66448.1|66470.3|66455.7|66441.5|66431.5|497
1603253400000|2020-10-21 04:10:00|66458|66448|66453.8|66443.8|66459.3|66449.3|66448.3|66433.8|423
1603253700000|2020-10-21 04:15:00|66454|66444|66447.5|66437.5|66456.4|66446.4|66447.4|66437.4|390
1603254000000|2020-10-21 04:20:00|66447.4|66437.4|66435.3|66425.3|66453.9|66443.9|66432|66420.5|539
1603254300000|2020-10-21 04:25:00|66435.4|66425.4|66418.1|66408.1|66439|66429|66407.3|66392.3|673
1603254600000|2020-10-21 04:30:00|66418|66408|66369.2|66359.2|66419.8|66409.8|66369|66354.4|802
1603254900000|2020-10-21 04:35:00|66369.8|66359.8|66358.3|66338.3|66385.3|66369.2|66286.1|66266.1|976
1603255200000|2020-10-21 04:40:00|66358|66338|66348.8|66328.8|66366.6|66346.6|66341.2|66323.2|768
1603255500000|2020-10-21 04:45:00|66349|66329|66362|66342|66367.5|66347.5|66348|66328.9|595
1603255800000|2020-10-21 04:50:00|66362.2|66342.2|66346.6|66336.6|66362.8|66348.4|66346.3|66333|554
1603256100000|2020-10-21 04:55:00|66346.5|66336.5|66337.1|66327.1|66357.7|66342.9|66334.9|66318.8|606
1603256400000|2020-10-21 05:00:00|66337.6|66327.6|66331.8|66321.8|66347.3|66332.8|66320.1|66303.4|695
1603256700000|2020-10-21 05:05:00|66331.5|66321.5|66334.6|66324.6|66336.8|66324.8|66322|66308.8|607
1603257000000|2020-10-21 05:10:00|66334.5|66324.5|66349|66339|66368.3|66353.6|66334.5|66319.8|637
1603257300000|2020-10-21 05:15:00|66349.1|66339.1|66357.9|66347.9|66359.8|66349.8|66339.8|66329.8|631
1603257600000|2020-10-21 05:20:00|66358.8|66348.8|66379.8|66369.8|66387|66372.5|66356|66341.5|583
1603257900000|2020-10-21 05:25:00|66379.9|66369.9|66391.5|66381.5|66403.9|66392|66377|66365.4|643
1603258200000|2020-10-21 05:30:00|66391.6|66381.6|66399.1|66389.1|66406.2|66392.7|66383.1|66373.1|708
1603258500000|2020-10-21 05:35:00|66399.3|66389.3|66400.9|66390.9|66425.5|66414.6|66396.8|66386.8|766
1603258800000|2020-10-21 05:40:00|66402.5|66392.5|66373.6|66363.6|66403.4|66393.4|66373.1|66363.1|634
1603259100000|2020-10-21 05:45:00|66373.7|66363.7|66411|66401|66426.7|66412.1|66372.4|66362.4|782
1603259400000|2020-10-21 05:50:00|66411.1|66401.1|66373.6|66363.6|66414.5|66404.2|66373.4|66359.5|722
1603259700000|2020-10-21 05:55:00|66373.1|66363.1|66369|66359|66403.9|66391.4|66358.2|66343.6|864
1603260000000|2020-10-21 06:00:00|66369.4|66359.4|66387.2|66377.2|66388.4|66377.6|66361.7|66351.7|762
1603260300000|2020-10-21 06:05:00|66387.3|66377.3|66391.9|66381.9|66411.2|66397.4|66381.3|66371.2|711
1603260600000|2020-10-21 06:10:00|66391.8|66381.8|66380.1|66370.1|66402.2|66392.2|66366.9|66352.9|753
1603260900000|2020-10-21 06:15:00|66380.3|66370.3|66364.3|66354.3|66384.4|66374.4|66355.4|66343.4|829
1603261200000|2020-10-21 06:20:00|66364.7|66354.7|66367.1|66357.1|66384.3|66370.9|66361.4|66351.4|772
1603261500000|2020-10-21 06:25:00|66366.8|66356.8|66337.6|66327.6|66371.3|66361.3|66331.4|66319.2|802
1603261800000|2020-10-21 06:30:00|66337.5|66327.5|66366.4|66356.4|66378.1|66365.7|66337.2|66327.2|825
1603262100000|2020-10-21 06:35:00|66365.7|66355.7|66347.6|66337.6|66374.1|66359.4|66343.9|66329.5|696
1603262400000|2020-10-21 06:40:00|66347.4|66337.4|66295|66285|66355|66342.9|66290.5|66275.8|852
1603262700000|2020-10-21 06:45:00|66300.2|66280.2|66327.1|66317.1|66335.8|66320.3|66289.5|66274.7|867
1603263000000|2020-10-21 06:50:00|66326.8|66316.8|66328.7|66318.7|66333.8|66323.8|66315.9|66304.2|789
1603263300000|2020-10-21 06:55:00|66328.9|66318.9|66349.2|66329.2|66349.5|66335.7|66323.6|66313.6|765
1603263600000|2020-10-21 07:00:00|66344.6|66334.6|66327.7|66317.7|66352|66338.1|66323.7|66308.2|830
1603263900000|2020-10-21 07:05:00|66328|66318|66331|66321|66341.5|66327.2|66287.6|66272.4|862
1603264200000|2020-10-21 07:10:00|66330.3|66320.3|66355.5|66345.5|66370.3|66358.8|66321.2|66311.2|900
1603264500000|2020-10-21 07:15:00|66355.6|66345.6|66369.7|66359.7|66374.2|66359.7|66347.7|66333.2|838
1603264800000|2020-10-21 07:20:00|66369.6|66359.6|66377.3|66367.3|66384.3|66369.3|66360.9|66348.5|754
1603265100000|2020-10-21 07:25:00|66377.4|66367.4|66369.8|66359.8|66384.6|66374.6|66365.3|66352.8|812
1603265400000|2020-10-21 07:30:00|66369.9|66359.9|66352.5|66342.5|66393.2|66378.5|66351.7|66339.6|858
1603265700000|2020-10-21 07:35:00|66352.3|66342.3|66364.2|66354.2|66371.4|66361.4|66345.1|66335.1|750
1603266000000|2020-10-21 07:40:00|66364|66354|66373.2|66363.2|66377.7|66365.4|66336.6|66322.5|855
1603266300000|2020-10-21 07:45:00|66373.4|66363.4|66400|66380|66401.5|66385.6|66365.3|66351.3|854
1603266600000|2020-10-21 07:50:00|66395.1|66385.1|66401.4|66391.4|66412.8|66397.5|66381.9|66370.7|833
1603266900000|2020-10-21 07:55:00|66401|66391|66378.9|66368.9|66413.5|66401.3|66372.5|66361.5|860
1603267200000|2020-10-21 08:00:00|66379.6|66369.6|66398.9|66388.9|66405.5|66395.5|66376|66366|803
1603267500000|2020-10-21 08:05:00|66398.8|66388.8|66394.4|66384.4|66405.4|66395.4|66386.7|66374.9|733
1603267800000|2020-10-21 08:10:00|66394.1|66384.1|66386.8|66376.8|66397.3|66387.3|66378.5|66368.5|676
1603268100000|2020-10-21 08:15:00|66386.9|66376.9|66396.2|66386.2|66400.8|66389.8|66381.1|66371.1|718
1603268400000|2020-10-21 08:20:00|66395.4|66385.4|66457.5|66447.5|66468.1|66452|66394.3|66384.3|814
1603268700000|2020-10-21 08:25:00|66462.9|66442.9|66444.9|66434.9|66482.5|66468.6|66443.3|66432.5|908
1603269000000|2020-10-21 08:30:00|66445.3|66435.3|66439.9|66419.9|66446.6|66435.7|66410.5|66395.6|886
1603269300000|2020-10-21 08:35:00|66439.8|66419.8|66451.4|66441.4|66458.5|66448.5|66431.9|66417|719
1603269600000|2020-10-21 08:40:00|66451.3|66441.3|66448.7|66438.7|66463.5|66451.6|66435.4|66420.4|791
1603269900000|2020-10-21 08:45:00|66448.6|66438.6|66438.9|66428.9|66455|66441.3|66425.5|66410.2|718
1603270200000|2020-10-21 08:50:00|66439|66429|66455.5|66435.5|66456.9|66442.3|66439|66422.7|742
1603270500000|2020-10-21 08:55:00|66455|66435|66451.7|66431.7|66461.8|66446.9|66436.2|66419.1|647
1603270800000|2020-10-21 09:00:00|66451.5|66431.5|66435.7|66425.7|66453.1|66438.8|66435.1|66420.1|614
1603271100000|2020-10-21 09:05:00|66434.9|66424.9|66433.3|66423.3|66442.3|66432.3|66422.7|66408.3|581
1603271400000|2020-10-21 09:10:00|66432.6|66422.6|66438.7|66418.7|66446.2|66433.6|66430.8|66416.5|533
1603271700000|2020-10-21 09:15:00|66439.4|66419.4|66427.4|66407.4|66448|66432.9|66421.2|66405.7|662
1603272000000|2020-10-21 09:20:00|66426.9|66406.9|66443.6|66433.6|66447.6|66433.6|66423.1|66406.9|649
1603272300000|2020-10-21 09:25:00|66443.8|66433.8|66451.8|66441.8|66458.5|66443.5|66437.6|66426.4|619
1603272600000|2020-10-21 09:30:00|66451.9|66441.9|66451.7|66441.7|66453.4|66443.4|66441.9|66430|575
1603272900000|2020-10-21 09:35:00|66451.8|66441.8|66459.8|66449.8|66461|66451|66450.3|66440.3|445
1603273200000|2020-10-21 09:40:00|66459.6|66449.6|66449.9|66439.9|66463.3|66449.8|66444.2|66434.2|598
1603273500000|2020-10-21 09:45:00|66450|66440|66439.5|66429.5|66459.9|66447.3|66438.2|66428.2|603
1603273800000|2020-10-21 09:50:00|66439.7|66429.7|66438.5|66428.5|66445.8|66432.4|66422.5|66412.5|617
1603274100000|2020-10-21 09:55:00|66438.4|66428.4|66433.5|66423.5|66445.8|66435.8|66430.2|66419.7|507
1603274400000|2020-10-21 10:00:00|66433.4|66423.4|66422.7|66412.7|66445.8|66430.6|66419.6|66405.8|561
1603274700000|2020-10-21 10:05:00|66422.9|66412.9|66415.2|66405.2|66430.4|66415.1|66409.7|66394.3|475
1603275000000|2020-10-21 10:10:00|66415|66405|66416.1|66396.1|66420.5|66405.5|66407|66391.4|401
1603275300000|2020-10-21 10:15:00|66416.2|66396.2|66406.1|66386.1|66417.5|66402.1|66399.3|66383.1|477
1603275600000|2020-10-21 10:20:00|66406.2|66386.2|66397.6|66377.6|66407.7|66390.4|66388.6|66373.3|391
1603275900000|2020-10-21 10:25:00|66397.5|66377.5|66395.6|66385.6|66405.4|66390.5|66390.5|66376|356
1603276200000|2020-10-21 10:30:00|66396|66386|66398.3|66378.3|66402.2|66388|66390.7|66376.1|440
1603276500000|2020-10-21 10:35:00|66394.2|66384.2|66382.8|66372.8|66400.5|66385.7|66379.2|66364.4|437
1603276800000|2020-10-21 10:40:00|66383|66373|66392.4|66382.4|66403.1|66388.2|66380|66368.5|520
1603277100000|2020-10-21 10:45:00|66392.5|66382.5|66393|66383|66397.9|66384.2|66380.8|66364.4|551
1603277400000|2020-10-21 10:50:00|66393.2|66383.2|66392.3|66372.3|66399|66385.7|66385.7|66371.3|452
1603277700000|2020-10-21 10:55:00|66392.5|66372.5|66393.7|66373.7|66399|66383.1|66385.8|66372|383
1603278000000|2020-10-21 11:00:00|66393.9|66373.9|66395.8|66385.8|66404.5|66387.7|66387.7|66372.2|548
1603278300000|2020-10-21 11:05:00|66396.7|66386.7|66402.7|66382.7|66404.3|66389.2|66392.5|66374.9|413
1603278600000|2020-10-21 11:10:00|66402.6|66382.6|66396.3|66386.3|66403.5|66388.6|66390.4|66374.1|538
1603278900000|2020-10-21 11:15:00|66401.4|66381.4|66395.6|66375.6|66403.9|66388.9|66392.8|66374.9|422
1603279200000|2020-10-21 11:20:00|66396.3|66376.3|66411.8|66391.8|66413.4|66396.7|66391|66375.6|483
1603279500000|2020-10-21 11:25:00|66411.6|66391.6|66419.9|66399.9|66421|66404.1|66396.7|66381.7|654
1603279800000|2020-10-21 11:30:00|66419.6|66399.6|66425.9|66405.9|66427.1|66411.8|66405.2|66391.4|679
1603280100000|2020-10-21 11:35:00|66425.8|66405.8|66434.8|66414.8|66444.6|66429.6|66418.9|66403.3|609
1603280400000|2020-10-21 11:40:00|66435|66415|66443.4|66423.4|66445.9|66430.9|66434.6|66414.6|747
1603280700000|2020-10-21 11:45:00|66443.3|66423.3|66451.2|66431.2|66454.8|66436.3|66440.9|66422.4|657
1603281000000|2020-10-21 11:50:00|66450.7|66430.7|66449.5|66429.5|66456.2|66439.8|66439.7|66423.9|562
1603281300000|2020-10-21 11:55:00|66449.6|66429.6|66442.2|66422.2|66450.6|66434.4|66438.4|66421|613
1603281600000|2020-10-21 12:00:00|66437.4|66427.4|66437.6|66417.6|66446|66430.9|66426.9|66411.7|678
1603281900000|2020-10-21 12:05:00|66437.5|66417.5|66450.8|66430.8|66451.8|66437.4|66431.7|66417.2|621
1603282200000|2020-10-21 12:10:00|66450.7|66430.7|66447.4|66427.4|66458|66442.8|66444.3|66426.8|639
1603282500000|2020-10-21 12:15:00|66447.5|66427.5|66441.4|66421.4|66447.8|66431.2|66431.9|66416.9|671
1603282800000|2020-10-21 12:20:00|66442.4|66422.4|66431.3|66411.3|66444.8|66429.2|66420.2|66405.3|787
1603283100000|2020-10-21 12:25:00|66431.1|66411.1|66431.4|66411.4|66434.1|66419.1|66422.7|66407.5|535
1603283400000|2020-10-21 12:30:00|66431.3|66411.3|66425.9|66405.9|66433|66418.2|66412|66397.3|691
1603283700000|2020-10-21 12:35:00|66426.2|66406.2|66418.8|66398.8|66430.3|66415.3|66412.4|66396.8|710
1603284000000|2020-10-21 12:40:00|66419|66399|66411.9|66391.9|66422.4|66402.4|66401.3|66385.7|751
1603284300000|2020-10-21 12:45:00|66412|66392|66416.4|66396.4|66419.8|66401.1|66406.8|66386.8|702
1603284600000|2020-10-21 12:50:00|66416.6|66396.6|66411.5|66401.5|66422.6|66406.7|66406.9|66390.7|647
1603284900000|2020-10-21 12:55:00|66411.9|66401.9|66423.3|66403.3|66427.5|66411|66411|66395.9|673
1603285200000|2020-10-21 13:00:00|66423.2|66403.2|66458.6|66438.6|66460.5|66446.2|66419.5|66402.7|801
1603285500000|2020-10-21 13:05:00|66453.2|66443.2|66438.1|66428.1|66460.3|66445.1|66437.6|66422|562
1603285800000|2020-10-21 13:10:00|66438|66428|66445.3|66425.3|66448.3|66432.3|66422|66407.9|631
1603286100000|2020-10-21 13:15:00|66445.4|66425.4|66450.1|66440.1|66454.6|66441.4|66438|66422|667
1603286400000|2020-10-21 13:20:00|66450.2|66440.2|66452|66442|66467.5|66452.2|66444.6|66429.8|648
1603286700000|2020-10-21 13:25:00|66458|66438|66471.7|66451.7|66476.6|66456.6|66447.2|66432.3|730
1603287000000|2020-10-21 13:30:00|66472.1|66452.1|66465.2|66445.2|66484.2|66468.9|66454|66436.5|799
1603287300000|2020-10-21 13:35:00|66465.1|66445.1|66440.6|66420.6|66466.9|66451.6|66435.7|66419.9|855
1603287600000|2020-10-21 13:40:00|66440.4|66420.4|66420.5|66410.5|66440.4|66425.3|66417|66401.2|930
1603287900000|2020-10-21 13:45:00|66420.6|66410.6|66416.8|66406.8|66438|66424.5|66415.8|66402.4|834
1603288200000|2020-10-21 13:50:00|66417|66407|66421|66401|66426.3|66410.3|66410|66394.9|825
1603288500000|2020-10-21 13:55:00|66421.5|66401.5|66418.9|66398.9|66426.5|66411.1|66404|66388.6|887
1603288800000|2020-10-21 14:00:00|66414.2|66404.2|66418.4|66398.4|66428.6|66413.8|66406.2|66391.1|879
1603289100000|2020-10-21 14:05:00|66418.6|66398.6|66427.2|66407.2|66427.9|66413.4|66394.7|66380.6|850
1603289400000|2020-10-21 14:10:00|66426.8|66406.8|66424.8|66404.8|66428.4|66413.4|66413.9|66398.8|615
1603289700000|2020-10-21 14:15:00|66424.7|66404.7|66424.8|66404.8|66434|66418.7|66418|66401.9|711
1603290000000|2020-10-21 14:20:00|66424.4|66404.4|66412.1|66402.1|66424.7|66409.6|66408.4|66393.6|698
1603290300000|2020-10-21 14:25:00|66411.9|66401.9|66409.6|66389.6|66431.7|66416.6|66405.7|66387.2|754
1603290600000|2020-10-21 14:30:00|66409.7|66389.7|66405.5|66385.5|66418|66399.5|66396.9|66376.9|881
1603290900000|2020-10-21 14:35:00|66405.6|66385.6|66387.8|66377.8|66405.8|66390.3|66387.4|66373|848
1603291200000|2020-10-21 14:40:00|66393|66373|66399.3|66379.3|66403|66385.4|66378.7|66362.3|833
1603291500000|2020-10-21 14:45:00|66399.2|66379.2|66399.7|66379.7|66400.2|66385.8|66386.9|66371.9|802
1603291800000|2020-10-21 14:50:00|66399.8|66379.8|66410.7|66390.7|66417.1|66402.6|66393.7|66378|712
1603292100000|2020-10-21 14:55:00|66410.6|66390.6|66409.7|66399.7|66414.5|66401|66400.1|66385.8|690
1603292400000|2020-10-21 15:00:00|66409.9|66399.9|66402.3|66392.3|66420.6|66407.6|66389.7|66375.6|777
1603292700000|2020-10-21 15:05:00|66402.4|66392.4|66409.3|66389.3|66428.8|66412.6|66399.1|66384|776
1603293000000|2020-10-21 15:10:00|66409.2|66389.2|66423.3|66403.3|66428.8|66414|66407.3|66389.2|666
1603293300000|2020-10-21 15:15:00|66423.9|66403.9|66421.5|66401.5|66436.3|66420.8|66416.6|66401.5|749
1603293600000|2020-10-21 15:20:00|66421.4|66401.4|66426.9|66406.9|66430.5|66415.4|66417.1|66401.4|668
1603293900000|2020-10-21 15:25:00|66427.1|66407.1|66418.8|66408.8|66429.1|66414.2|66417.4|66402.2|490
1603294200000|2020-10-21 15:30:00|66423.5|66403.5|66410.1|66390.1|66424|66406.4|66404.2|66387.8|679
1603294500000|2020-10-21 15:35:00|66410.8|66390.8|66421.6|66411.6|66423.7|66411.6|66405.5|66389.3|530
1603294800000|2020-10-21 15:40:00|66426.3|66406.3|66418.8|66408.8|66427.2|66413.5|66415|66398.7|484
1603295100000|2020-10-21 15:45:00|66418.9|66408.9|66422.7|66402.7|66427.3|66412.1|66414|66398.8|597
1603295400000|2020-10-21 15:50:00|66422.8|66402.8|66414|66394|66423|66406.9|66409.6|66393.2|449
1603295700000|2020-10-21 15:55:00|66414.1|66394.1|66413|66393|66421.4|66402|66402.5|66387.9|648
1603296000000|2020-10-21 16:00:00|66412|66392|66396|66376|66412|66394.4|66388.7|66373.7|644
1603296300000|2020-10-21 16:05:00|66395.6|66375.6|66392.8|66372.8|66399.8|66384.9|66387.4|66370.2|680
1603296600000|2020-10-21 16:10:00|66392.7|66372.7|66392.5|66372.5|66398.6|66385|66385.7|66370.6|529
1603296900000|2020-10-21 16:15:00|66392.1|66372.1|66402.5|66382.5|66402.7|66387.1|66386.7|66370.7|417
1603297200000|2020-10-21 16:20:00|66397.5|66387.5|66375.4|66365.4|66404.5|66387.9|66371.1|66354.9|783
1603297500000|2020-10-21 16:25:00|66375.8|66365.8|66381.4|66361.4|66390.2|66375|66373.2|66357.7|686
1603297800000|2020-10-21 16:30:00|66381.7|66361.7|66383.6|66363.6|66386.1|66371.1|66371|66355.7|687
1603298100000|2020-10-21 16:35:00|66383.4|66363.4|66386|66366|66388.8|66372.8|66373.9|66357.8|619
1603298400000|2020-10-21 16:40:00|66385.9|66365.9|66375.1|66355.1|66391.4|66376.3|66370|66354.9|601
1603298700000|2020-10-21 16:45:00|66374.9|66354.9|66379.5|66359.5|66380|66365.2|66366|66351.3|561
1603299000000|2020-10-21 16:50:00|66379.7|66359.7|66390.9|66370.9|66393.1|66377.7|66375|66359.7|714
1603299300000|2020-10-21 16:55:00|66389.5|66369.5|66394.5|66374.5|66410.9|66393.1|66383.1|66367.5|911
1603299600000|2020-10-21 17:00:00|66394.6|66374.6|66378.7|66358.7|66398.4|66382|66375.5|66358.2|694
1603299900000|2020-10-21 17:05:00|66378.9|66358.9|66377.4|66357.4|66388.1|66372.9|66372.7|66357|567
1603300200000|2020-10-21 17:10:00|66377.8|66357.8|66380.2|66360.2|66382.2|66366.6|66373|66356.9|462
1603300500000|2020-10-21 17:15:00|66380.3|66360.3|66372.3|66362.3|66383.5|66367.3|66371|66356.4|468
1603300800000|2020-10-21 17:20:00|66377.9|66357.9|66378.5|66368.5|66385.5|66370.5|66371.6|66357.2|506
1603301100000|2020-10-21 17:25:00|66378.6|66368.6|66380.7|66360.7|66390.5|66373.5|66374.9|66359.7|484
1603301400000|2020-10-21 17:30:00|66381|66361|66394.1|66374.1|66394.4|66377.7|66374.7|66359.7|521
1603301700000|2020-10-21 17:35:00|66394.3|66374.3|66409.6|66389.6|66410.5|66390.5|66389.2|66373.5|471
1603302000000|2020-10-21 17:40:00|66408.8|66388.8|66412.2|66392.2|66418.5|66398.5|66407.7|66388.6|432
1603302300000|2020-10-21 17:45:00|66412.5|66392.5|66401.6|66381.6|66414.6|66394.8|66399.2|66381.5|403
1603302600000|2020-10-21 17:50:00|66401.8|66381.8|66409.4|66389.4|66411|66394.7|66394.3|66378|416
1603302900000|2020-10-21 17:55:00|66409.5|66389.5|66417.1|66397.1|66417.5|66401.8|66403|66387.7|468
1603303200000|2020-10-21 18:00:00|66416.4|66396.4|66409.2|66389.2|66417.6|66397.6|66403.1|66383.1|607
1603303500000|2020-10-21 18:05:00|66409.1|66389.1|66413.5|66393.5|66415.3|66395.4|66402.3|66384.8|587
1603303800000|2020-10-21 18:10:00|66413.6|66393.6|66412.4|66392.4|66420.1|66400.8|66405.4|66389.4|484
1603304100000|2020-10-21 18:15:00|66412.5|66392.5|66412.9|66402.9|66420.1|66403.3|66404.1|66387.8|452
1603304400000|2020-10-21 18:20:00|66412.4|66402.4|66434.2|66414.2|66436.4|66420|66412.4|66397.4|495
1603304700000|2020-10-21 18:25:00|66434.1|66414.1|66452.8|66432.8|66453.2|66437.7|66430.7|66412.7|560
1603305000000|2020-10-21 18:30:00|66452.7|66432.7|66446.5|66426.5|66453.9|66439.1|66431.2|66415.7|549
1603305300000|2020-10-21 18:35:00|66446.3|66426.3|66451.2|66431.2|66451.2|66436.1|66438.8|66421.6|549
1603305600000|2020-10-21 18:40:00|66450.9|66430.9|66448.6|66428.6|66452.5|66437.6|66441.5|66426.1|536
1603305900000|2020-10-21 18:45:00|66448.4|66428.4|66452.8|66432.8|66457.1|66438.8|66442.9|66426.9|473
1603306200000|2020-10-21 18:50:00|66452.9|66432.9|66452.3|66432.3|66454.1|66439.1|66444.1|66428.8|383
1603306500000|2020-10-21 18:55:00|66452.2|66432.2|66453.4|66433.4|66455.5|66436.5|66446.5|66430.1|387
1603306800000|2020-10-21 19:00:00|66453.1|66433.1|66455.7|66435.7|66458.9|66438.9|66446.4|66430.6|475
1603307100000|2020-10-21 19:05:00|66455.2|66435.2|66458.7|66438.7|66464.3|66444.3|66454.8|66434.8|444
1603307400000|2020-10-21 19:10:00|66458.8|66438.8|66461.9|66441.9|66463.9|66443.9|66452.4|66435.9|384
1603307700000|2020-10-21 19:15:00|66461.6|66441.6|66458.9|66438.9|66469.3|66449.3|66458.9|66438.9|369
1603308000000|2020-10-21 19:20:00|66459.2|66439.2|66452.6|66432.6|66460.5|66440.5|66448|66432.1|382
1603308300000|2020-10-21 19:25:00|66452.5|66432.5|66454.4|66434.4|66455.6|66438.3|66447.1|66432.1|321
1603308600000|2020-10-21 19:30:00|66454.6|66434.6|66455|66435|66457.3|66437.3|66449.4|66429.4|381
1603308900000|2020-10-21 19:35:00|66454.9|66434.9|66454.2|66434.2|66455.6|66435.6|66452.7|66432.7|427
1603309200000|2020-10-21 19:40:00|66454.1|66434.1|66461.2|66441.2|66462.7|66442.7|66451.1|66433.1|308
1603309500000|2020-10-21 19:45:00|66461.3|66441.3|66473.9|66453.9|66474|66454|66461.1|66441.1|394
1603309800000|2020-10-21 19:50:00|66474.2|66454.2|66473.8|66453.8|66477.3|66460.6|66469.3|66452.4|331
1603310100000|2020-10-21 19:55:00|66473.6|66453.6|66469.4|66459.4|66478.2|66463.1|66469.3|66452.6|336
1603310400000|2020-10-21 20:00:00|66474.5|66454.5|66473.9|66453.9|66475.4|66455.4|66467.9|66447.9|285
1603310700000|2020-10-21 20:05:00|66473.8|66453.8|66478.7|66458.7|66478.9|66458.9|66473.7|66453.7|241
1603311000000|2020-10-21 20:10:00|66478.4|66458.4|66479.3|66459.3|66482.2|66462.2|66476.1|66456.1|340
1603311300000|2020-10-21 20:15:00|66479.4|66459.4|66475|66455|66479.6|66459.6|66473.1|66453.1|302
1603311600000|2020-10-21 20:20:00|66475.1|66455.1|66466.7|66446.7|66475.8|66455.8|66465.3|66445.3|295
1603311900000|2020-10-21 20:25:00|66466.5|66446.5|66460.6|66440.6|66466.9|66446.9|66459.1|66439.1|247
1603312200000|2020-10-21 20:30:00|66460.4|66440.4|66455.9|66435.9|66461.5|66441.5|66455.9|66435.9|221
1603312500000|2020-10-21 20:35:00|66456.7|66436.7|66451.8|66431.8|66456.7|66436.7|66446.7|66426.7|406
1603312800000|2020-10-21 20:40:00|66451.3|66431.3|66450.2|66430.2|66452.8|66432.8|66449|66429|308
1603313100000|2020-10-21 20:45:00|66450.5|66430.5|66440.9|66420.9|66450.5|66430.5|66439.9|66419.9|304
1603313400000|2020-10-21 20:50:00|66440.8|66420.8|66440.3|66406.2|66442.3|66421.9|66432.4|66405.7|222
1603313700000|2020-10-21 20:55:00|66439.6|66407.6|66445.1|66413.5|66447.3|66421.9|66433.2|66406.6|261
1603314000000|2020-10-21 21:00:00|66447.5|66411.1|66445.6|66383.9|66488.1|66424.6|66444.8|66361.1|143
1603314300000|2020-10-21 21:05:00|66444.4|66381.8|66455.3|66388.1|66479.8|66402.5|66436.3|66378.1|137
1603314600000|2020-10-21 21:10:00|66453.1|66388.7|66465.8|66390.2|66472.3|66409.7|66442.9|66385.7|187
1603314900000|2020-10-21 21:15:00|66463.9|66385.5|66469.4|66427.6|66473.5|66430.6|66437.8|66385.5|275
1603315200000|2020-10-21 21:20:00|66469.3|66427.7|66446.2|66360|66480.3|66428.6|66438.7|66339.9|227
1603315500000|2020-10-21 21:25:00|66439.3|66360.2|66437.5|66360.5|66462.7|66384.4|66433.5|66353.8|121
1603315800000|2020-10-21 21:30:00|66448.7|66372.9|66450.6|66385.4|66466|66395.9|66437.6|66358.7|246
1603316100000|2020-10-21 21:35:00|66449.8|66386.3|66449.3|66374.5|66464|66390.8|66436.8|66366.2|185
1603316400000|2020-10-21 21:40:00|66449.4|66375.2|66459.5|66369.8|66500.7|66436.5|66446.6|66355.2|351
1603316700000|2020-10-21 21:45:00|66464.3|66370.4|66464.8|66373.6|66471.5|66384.7|66451.4|66364.5|171
1603317000000|2020-10-21 21:50:00|66464.9|66372.3|66449.6|66378.6|66465.6|66384.7|66449.6|66365.1|161
1603317300000|2020-10-21 21:55:00|66457.5|66372.7|66465.3|66370.4|66466.8|66384.7|66448.4|66366.8|142
1603317600000|2020-10-21 22:00:00|66463.2|66377|66455.3|66363.8|66474.7|66426.6|66448.8|66357.8|336
1603317900000|2020-10-21 22:05:00|66455.9|66363.9|66470.3|66383.8|66475|66434.7|66439.5|66358.2|350
1603318200000|2020-10-21 22:10:00|66470.5|66381.2|66453.5|66402.4|66478.9|66405.7|66448.6|66364.1|556
1603318500000|2020-10-21 22:15:00|66452.3|66402.8|66448.3|66406.1|66463.2|66408.4|66441.6|66378.1|187
1603318800000|2020-10-21 22:20:00|66448.6|66406.4|66454.4|66423.1|66467.2|66428.3|66443.8|66385.9|186
1603319100000|2020-10-21 22:25:00|66452.1|66421.9|66449.5|66416.1|66466.4|66426.8|66439.7|66396.7|163
1603319400000|2020-10-21 22:30:00|66453.9|66412.7|66446.7|66426.7|66467.9|66427.2|66440.3|66399.1|146
1603319700000|2020-10-21 22:35:00|66446|66426|66461.5|66422.2|66481.1|66436.1|66443.2|66395.5|173
1603320000000|2020-10-21 22:40:00|66460.7|66423.2|66461.7|66425.5|66465.9|66435.4|66451.9|66407.6|142
1603320300000|2020-10-21 22:45:00|66461.4|66426.7|66473.6|66413.5|66485.5|66439.7|66457.2|66383.9|235
1603320600000|2020-10-21 22:50:00|66472.7|66412.2|66469.5|66414.9|66487.6|66433.7|66464|66391.1|166
1603320900000|2020-10-21 22:55:00|66470|66423.5|66459.6|66439.6|66486.5|66440.6|66458.3|66404.5|158
1603321200000|2020-10-21 23:00:00|66459.7|66439.7|66458.6|66422.2|66487.2|66439.7|66448.5|66402|220
1603321500000|2020-10-21 23:05:00|66458|66423.2|66454.7|66434.7|66483.3|66439.7|66449.7|66400.4|158
1603321800000|2020-10-21 23:10:00|66453.2|66433.2|66430.6|66380.1|66477.6|66439.2|66423.1|66370.2|291
1603322100000|2020-10-21 23:15:00|66431.2|66378.7|66440.5|66407.5|66457.3|66419.2|66415.7|66376.7|462
1603322400000|2020-10-21 23:20:00|66440.8|66406.4|66462.2|66421.3|66471.7|66430.8|66429.4|66395.7|485
1603322700000|2020-10-21 23:25:00|66461.5|66421.5|66455.4|66424|66466.6|66434.1|66443.6|66413.8|503
1603323000000|2020-10-21 23:30:00|66455.5|66430|66446.2|66426.2|66465.8|66431.9|66443.4|66406.5|261
1603323300000|2020-10-21 23:35:00|66445.1|66425.1|66467.8|66435.4|66472.4|66444|66439.7|66409.9|449
1603323600000|2020-10-21 23:40:00|66467.9|66434.7|66472.8|66441.8|66489.8|66469.8|66465.5|66426.2|409
1603323900000|2020-10-21 23:45:00|66472.7|66442.5|66478.5|66458.5|66485|66460.7|66467.6|66435.5|394
1603324200000|2020-10-21 23:50:00|66480|66460|66484.5|66464.5|66489.3|66469.3|66478.4|66458.4|355
1603324500000|2020-10-21 23:55:00|66484.8|66464.8|66486.2|66444.9|66493.7|66473.2|66483.3|66440.4|439
1603324800000|2020-10-22 00:00:00|66483|66447.8|66515.9|66476.9|66555|66517.1|66481.9|66445.6|652
1603325100000|2020-10-22 00:05:00|66515.8|66476.7|66511.2|66491.2|66530.4|66495.2|66498.9|66468.6|600
1603325400000|2020-10-22 00:10:00|66511.3|66491.3|66536.1|66516.1|66539.6|66519.6|66500.6|66480.6|576
1603325700000|2020-10-22 00:15:00|66535.4|66515.4|66545.4|66525.4|66552.6|66532.6|66533.8|66513.8|426
1603326000000|2020-10-22 00:20:00|66545.3|66525.3|66542.7|66522.7|66546.8|66526.8|66539.7|66519.7|362
1603326300000|2020-10-22 00:25:00|66542.4|66522.4|66562.5|66542.5|66565.6|66545.6|66538.3|66518.3|414
1603326600000|2020-10-22 00:30:00|66562.6|66542.6|66571.7|66551.7|66572.3|66554.1|66560.4|66540.4|561
1603326900000|2020-10-22 00:35:00|66571.4|66551.4|66549.4|66529.4|66573.6|66553.6|66545.9|66525.9|476
1603327200000|2020-10-22 00:40:00|66549.5|66529.5|66544.2|66524.2|66552.8|66532.8|66544|66524|435
1603327500000|2020-10-22 00:45:00|66544.1|66524.1|66528.7|66508.7|66544.6|66524.6|66519.8|66499.8|512
1603327800000|2020-10-22 00:50:00|66528.4|66508.4|66518|66498|66532.5|66512.5|66515.8|66495.8|426
1603328100000|2020-10-22 00:55:00|66518.1|66498.1|66515.5|66495.5|66527.9|66507.9|66511|66491|568
1603328400000|2020-10-22 01:00:00|66514|66494|66509.7|66489.7|66516.9|66496.9|66500.5|66480.5|565
1603328700000|2020-10-22 01:05:00|66509.6|66489.6|66502|66482|66527.8|66509.3|66501.8|66481.8|695
1603329000000|2020-10-22 01:10:00|66501.7|66481.7|66491.7|66471.7|66505.8|66485.8|66486.4|66466.4|578
1603329300000|2020-10-22 01:15:00|66492.4|66472.4|66458.9|66438.9|66500.8|66480.8|66458.6|66438.6|747
1603329600000|2020-10-22 01:20:00|66458.6|66438.6|66471.7|66451.7|66481.7|66466.2|66454.3|66436.1|709
1603329900000|2020-10-22 01:25:00|66466.6|66456.6|66495.1|66475.1|66496.8|66482.8|66465.6|66449.6|664
1603330200000|2020-10-22 01:30:00|66494.9|66474.9|66479|66459|66501.1|66485.6|66433.2|66413.2|918
1603330500000|2020-10-22 01:35:00|66479.2|66459.2|66469.5|66449.5|66484.4|66464.4|66461.1|66441.1|775
1603330800000|2020-10-22 01:40:00|66469.4|66449.4|66495.8|66475.8|66509.3|66492.7|66465.3|66445.3|732
1603331100000|2020-10-22 01:45:00|66494.2|66474.2|66495.9|66475.9|66513.8|66498.2|66487.6|66467.6|795
1603331400000|2020-10-22 01:50:00|66495.8|66475.8|66478.8|66468.8|66501.7|66485.4|66461.2|66444.7|836
1603331700000|2020-10-22 01:55:00|66478.3|66468.3|66545.9|66525.9|66558.8|66538.8|66477.6|66467.6|954
1603332000000|2020-10-22 02:00:00|66544.2|66524.2|66548.1|66528.1|66554.6|66539.4|66530.2|66513.2|815
1603332300000|2020-10-22 02:05:00|66547.5|66527.5|66564.1|66544.1|66578.7|66558.7|66538.1|66522.1|815
1603332600000|2020-10-22 02:10:00|66564|66544|66570.9|66560.9|66585.7|66570.6|66558.5|66543.5|806
1603332900000|2020-10-22 02:15:00|66570.1|66560.1|66585|66575|66603.1|66587.8|66563.4|66548.3|808
1603333200000|2020-10-22 02:20:00|66584.9|66574.9|66569.1|66559.1|66599.4|66586.5|66547.6|66534.5|817
1603333500000|2020-10-22 02:25:00|66567.5|66557.5|66565.9|66555.9|66580.1|66565.8|66559|66544.9|713
1603333800000|2020-10-22 02:30:00|66566.6|66556.6|66557.8|66547.8|66577.5|66562.3|66555.4|66543.8|731
1603334100000|2020-10-22 02:35:00|66557.6|66547.6|66553.5|66543.5|66570.2|66555.4|66547.6|66533.7|703
1603334400000|2020-10-22 02:40:00|66553.6|66543.6|66540.7|66530.7|66562.9|66548.7|66537.4|66522.7|651
1603334700000|2020-10-22 02:45:00|66540.8|66530.8|66559.6|66549.6|66562|66552|66535.6|66525.6|711
1603335000000|2020-10-22 02:50:00|66559.4|66549.4|66558.9|66548.9|66573.8|66561.8|66556.3|66545.7|585
1603335300000|2020-10-22 02:55:00|66558.2|66548.2|66565.1|66555.1|66578|66563.5|66549.6|66539.6|703
1603335600000|2020-10-22 03:00:00|66565|66555|66567.2|66557.2|66585.6|66569.8|66554.2|66538.7|727
1603335900000|2020-10-22 03:05:00|66567.1|66557.1|66557.1|66547.1|66571.5|66560.6|66549.9|66538.9|599
1603336200000|2020-10-22 03:10:00|66557.2|66547.2|66577.7|66567.7|66584.3|66574.3|66557.2|66547.2|651
1603336500000|2020-10-22 03:15:00|66577.5|66567.5|66560.1|66550.1|66580.1|66570.1|66556.8|66546.5|667
1603336800000|2020-10-22 03:20:00|66560.5|66550.5|66586.1|66576.1|66587.6|66577.6|66560|66550|490
1603337100000|2020-10-22 03:25:00|66586.5|66576.5|66583.3|66573.3|66594.2|66584.2|66581.8|66569|555
1603337400000|2020-10-22 03:30:00|66582.6|66572.6|66595.1|66585.1|66597.4|66587.4|66582.1|66572.1|430
1603337700000|2020-10-22 03:35:00|66595.2|66585.2|66594.5|66584.5|66598.1|66586.9|66587.8|66575.1|421
1603338000000|2020-10-22 03:40:00|66594.6|66584.6|66571.7|66561.7|66598.5|66588.5|66570.4|66560.4|377
1603338300000|2020-10-22 03:45:00|66571.2|66561.2|66568.1|66558.1|66573.4|66561.2|66559.2|66545.6|483
1603338600000|2020-10-22 03:50:00|66568.3|66558.3|66584.7|66574.7|66587.9|66575.7|66568.3|66558.3|461
1603338900000|2020-10-22 03:55:00|66584.6|66574.6|66598.4|66588.4|66598.5|66588.5|66581.6|66571.6|468
1603339200000|2020-10-22 04:00:00|66598.6|66588.6|66593.6|66583.6|66603.6|66593.6|66590.2|66580.2|359
1603339500000|2020-10-22 04:05:00|66593.7|66583.7|66594.4|66584.4|66595.6|66585.6|66589.2|66579.2|362
1603339800000|2020-10-22 04:10:00|66594.3|66584.3|66593.6|66583.6|66603.2|66593.2|66587.4|66572.5|467
1603340100000|2020-10-22 04:15:00|66593.5|66583.5|66590.6|66580.6|66598|66588|66590.3|66580.3|317
1603340400000|2020-10-22 04:20:00|66590.7|66580.7|66592.4|66582.4|66600.6|66585.7|66586.6|66576.6|382
1603340700000|2020-10-22 04:25:00|66592.8|66582.8|66587.7|66577.7|66598|66583.4|66585.8|66571.8|341
1603341000000|2020-10-22 04:30:00|66587.9|66577.9|66591.8|66581.8|66593.9|66582.1|66584.9|66573.6|231
1603341300000|2020-10-22 04:35:00|66591.9|66581.9|66581.7|66571.7|66592.1|66582.1|66580.6|66566.8|397
1603341600000|2020-10-22 04:40:00|66581.5|66571.5|66582.3|66572.3|66589.1|66575.2|66580.4|66566|286
1603341900000|2020-10-22 04:45:00|66582.2|66572.2|66581.5|66571.5|66587.2|66573|66580.1|66565.3|303
1603342200000|2020-10-22 04:50:00|66581.4|66571.4|66583|66573|66590.3|66575.6|66581|66567|238
1603342500000|2020-10-22 04:55:00|66582.9|66572.9|66582.1|66572.1|66591.5|66578.3|66581.4|66567|363
1603342800000|2020-10-22 05:00:00|66582.4|66572.4|66580.3|66570.3|66591.7|66578.4|66580|66570|333
1603343100000|2020-10-22 05:05:00|66580.2|66570.2|66569|66559|66580.6|66570.6|66567.8|66557.8|365
1603343400000|2020-10-22 05:10:00|66568.9|66558.9|66563.9|66553.9|66572|66559.6|66562.7|66552|301
1603343700000|2020-10-22 05:15:00|66564|66554|66565.3|66555.3|66571.8|66557.8|66561.4|66548.7|332
1603344000000|2020-10-22 05:20:00|66565.4|66555.4|66558.5|66548.5|66566.3|66556.3|66556.5|66546.5|384
1603344300000|2020-10-22 05:25:00|66559.3|66549.3|66545.5|66535.5|66562.2|66552.2|66544.9|66534.9|441
1603344600000|2020-10-22 05:30:00|66545.4|66535.4|66533.5|66523.5|66545.5|66535.5|66531.6|66519.7|610
1603344900000|2020-10-22 05:35:00|66533.4|66523.4|66534.8|66524.8|66540.7|66530.7|66531.1|66521.1|503
1603345200000|2020-10-22 05:40:00|66534.2|66524.2|66528.2|66518.2|66539.4|66529.4|66524.1|66514.1|486
1603345500000|2020-10-22 05:45:00|66528.1|66518.1|66537.4|66527.4|66543.8|66531|66527.6|66512.2|498
1603345800000|2020-10-22 05:50:00|66537.5|66527.5|66556.1|66546.1|66558|66548|66536.5|66526.4|486
1603346100000|2020-10-22 05:55:00|66556.8|66546.8|66581.2|66571.2|66594.6|66584.6|66556.8|66546.8|662
1603346400000|2020-10-22 06:00:00|66581.5|66571.5|66562.5|66552.5|66585.4|66573.9|66561.2|66547.5|603
1603346700000|2020-10-22 06:05:00|66562.4|66552.4|66553.8|66543.8|66563.5|66553.5|66553.3|66543.3|531
1603347000000|2020-10-22 06:10:00|66553.7|66543.7|66534.9|66524.9|66561.6|66549.8|66533.5|66523.5|583
1603347300000|2020-10-22 06:15:00|66535|66525|66536.2|66526.2|66546.1|66536.1|66528.8|66514.1|633
1603347600000|2020-10-22 06:20:00|66536|66526|66525.2|66515.2|66545.3|66530.8|66514.7|66500.4|687
1603347900000|2020-10-22 06:25:00|66524.5|66514.5|66537.9|66527.9|66543.5|66531.8|66514.4|66500.7|745
1603348200000|2020-10-22 06:30:00|66537.6|66527.6|66534.6|66524.6|66542|66532|66522|66509.9|679
1603348500000|2020-10-22 06:35:00|66534.5|66524.5|66542.2|66532.2|66546.9|66533|66517.3|66507.3|641
1603348800000|2020-10-22 06:40:00|66541.9|66531.9|66535.1|66525.1|66547.1|66534.6|66517.8|66507.8|751
1603349100000|2020-10-22 06:45:00|66535.2|66525.2|66529.7|66519.7|66536.3|66526.3|66527|66517|632
1603349400000|2020-10-22 06:50:00|66529.8|66519.8|66560.7|66550.7|66563.9|66551.5|66523.8|66513.8|709
1603349700000|2020-10-22 06:55:00|66560.8|66550.8|66554.6|66544.6|66564.4|66554.4|66552.9|66542.9|701
1603350000000|2020-10-22 07:00:00|66554.9|66544.9|66576.4|66566.4|66582.6|66566.4|66554|66544|860
1603350300000|2020-10-22 07:05:00|66576.3|66566.3|66580|66570|66585.9|66573.8|66570.6|66557.5|784
1603350600000|2020-10-22 07:10:00|66579.8|66569.8|66565.8|66555.8|66583.6|66573.6|66565.4|66551.5|651
1603350900000|2020-10-22 07:15:00|66565.9|66555.9|66573.5|66553.5|66586.1|66571.2|66560.9|66550.9|698
1603351200000|2020-10-22 07:20:00|66568.4|66558.4|66570.3|66560.3|66581.3|66571.3|66566.9|66552.5|704
1603351500000|2020-10-22 07:25:00|66570.4|66560.4|66563.3|66553.3|66583.3|66569.7|66562.7|66552.7|747
1603351800000|2020-10-22 07:30:00|66563.4|66553.4|66558.2|66548.2|66574.1|66562.7|66554.8|66544.8|663
1603352100000|2020-10-22 07:35:00|66558.1|66548.1|66547.9|66537.9|66560.1|66550.1|66539.7|66526.8|685
1603352400000|2020-10-22 07:40:00|66546.6|66536.6|66551.5|66541.5|66557.5|66547.5|66546.3|66536.3|627
1603352700000|2020-10-22 07:45:00|66551.7|66541.7|66554.5|66544.5|66578.4|66563.4|66551.7|66537.9|742
1603353000000|2020-10-22 07:50:00|66554.2|66544.2|66563.7|66553.7|66565.2|66555.2|66545|66531.8|702
1603353300000|2020-10-22 07:55:00|66563.8|66553.8|66575.4|66565.4|66577.7|66567.7|66555.1|66545.1|670
1603353600000|2020-10-22 08:00:00|66575.5|66565.5|66587.5|66577.5|66593.6|66583.6|66572.5|66562.5|721
1603353900000|2020-10-22 08:05:00|66587.4|66577.4|66628.9|66618.9|66628.9|66618.9|66581.3|66571.3|835
1603354200000|2020-10-22 08:10:00|66629.2|66619.2|66642.3|66632.3|66645.6|66633.7|66621.3|66609.4|778
1603354500000|2020-10-22 08:15:00|66641.2|66631.2|66649.5|66639.5|66654.4|66639.6|66627.6|66617.6|778
1603354800000|2020-10-22 08:20:00|66649.4|66639.4|66622.5|66612.5|66649.8|66639.8|66617.7|66603.1|729
1603355100000|2020-10-22 08:25:00|66622.2|66612.2|66626.3|66616.3|66633.6|66623.6|66619.7|66609.7|718
1603355400000|2020-10-22 08:30:00|66626.6|66616.6|66653.5|66643.5|66653.5|66643.5|66621.6|66607.4|675
1603355700000|2020-10-22 08:35:00|66653.6|66643.6|66641.4|66631.4|66653.6|66643.6|66636.6|66626.6|583
1603356000000|2020-10-22 08:40:00|66641.5|66631.5|66655.6|66645.6|66672.6|66657.6|66641.5|66631.5|591
1603356300000|2020-10-22 08:45:00|66655.5|66645.5|66662.2|66652.2|66664.2|66652.2|66648.6|66638.6|597
1603356600000|2020-10-22 08:50:00|66661.2|66651.2|66648.3|66638.3|66661.2|66651.2|66646.2|66636.2|532
1603356900000|2020-10-22 08:55:00|66648.1|66638.1|66669|66659|66670|66660|66646.3|66636.3|566
1603357200000|2020-10-22 09:00:00|66668.7|66658.7|66682.9|66672.9|66691.5|66677.6|66661.8|66648.4|611
1603357500000|2020-10-22 09:05:00|66683|66673|66673.9|66663.9|66689.5|66677.3|66672.7|66662.7|512
1603357800000|2020-10-22 09:10:00|66674.2|66664.2|66698.5|66688.5|66699.7|66689.7|66672.7|66662.7|645
1603358100000|2020-10-22 09:15:00|66698.3|66688.3|66694.6|66684.6|66707.1|66694.4|66687.2|66677.2|697
1603358400000|2020-10-22 09:20:00|66694.7|66684.7|66691.4|66681.4|66701.9|66691|66687.2|66677.2|630
1603358700000|2020-10-22 09:25:00|66690.8|66680.8|66678.7|66668.7|66692.7|66682.7|66677|66667|603
1603359000000|2020-10-22 09:30:00|66678.4|66668.4|66691.2|66681.2|66691.2|66681.2|66677|66667|520
1603359300000|2020-10-22 09:35:00|66691.5|66681.5|66703|66693|66707|66696.9|66686.4|66676.4|561
1603359600000|2020-10-22 09:40:00|66703.2|66693.2|66724.4|66714.4|66729.9|66716.1|66699.8|66688.7|617
1603359900000|2020-10-22 09:45:00|66724.5|66714.5|66739.5|66729.5|66741.6|66730.9|66721|66711|607
1603360200000|2020-10-22 09:50:00|66739.6|66729.6|66717.8|66707.8|66741.1|66731.1|66717.8|66707.8|546
1603360500000|2020-10-22 09:55:00|66717.9|66707.9|66721.4|66711.4|66722.2|66711.7|66705.8|66691|472
1603360800000|2020-10-22 10:00:00|66721.3|66711.3|66740.9|66730.9|66746.3|66731.5|66721.3|66711.3|491
1603361100000|2020-10-22 10:05:00|66740.8|66730.8|66731.7|66721.7|66766.9|66749.3|66731.6|66721.3|527
1603361400000|2020-10-22 10:10:00|66731.6|66721.6|66751.3|66741.3|66754|66742.4|66729.4|66714.6|511
1603361700000|2020-10-22 10:15:00|66751.4|66741.4|66738.8|66718.8|66752.9|66742.9|66734.6|66718.4|525
1603362000000|2020-10-22 10:20:00|66738.9|66718.9|66713.8|66703.8|66738.9|66723.9|66713.1|66697.7|605
1603362300000|2020-10-22 10:25:00|66713.7|66703.7|66709|66699|66719.9|66709.9|66697.4|66684.6|561
1603362600000|2020-10-22 10:30:00|66708.8|66698.8|66710.9|66700.9|66715.7|66701.3|66700.4|66686.3|448
1603362900000|2020-10-22 10:35:00|66715.7|66695.7|66697.8|66687.8|66716.8|66700.4|66692.5|66680.3|485
1603363200000|2020-10-22 10:40:00|66697.9|66687.9|66703|66693|66706.1|66693.1|66694.9|66681.5|411
1603363500000|2020-10-22 10:45:00|66703.1|66693.1|66707.3|66697.3|66713|66699.1|66700.7|66685.7|376
1603363800000|2020-10-22 10:50:00|66707.2|66697.2|66713.1|66703.1|66715.2|66703.6|66701.3|66686.2|372
1603364100000|2020-10-22 10:55:00|66713|66703|66708.2|66698.2|66717.9|66703|66705.9|66691.1|385
1603364400000|2020-10-22 11:00:00|66708|66698|66722.8|66712.8|66734.1|66719.4|66704.4|66692.4|656
1603364700000|2020-10-22 11:05:00|66722.9|66712.9|66722.1|66712.1|66728|66715.4|66715.9|66704.4|561
1603365000000|2020-10-22 11:10:00|66722|66712|66699.2|66689.2|66725.1|66712.2|66688.3|66668.6|629
1603365300000|2020-10-22 11:15:00|66698.9|66688.9|66693.6|66683.6|66702|66690.4|66692.1|66679|515
1603365600000|2020-10-22 11:20:00|66693.7|66683.7|66684.4|66674.4|66698.8|66688.8|66683.5|66673.5|444
1603365900000|2020-10-22 11:25:00|66684.2|66674.2|66705.7|66695.7|66707.5|66697.5|66682.8|66672.8|524
1603366200000|2020-10-22 11:30:00|66705.9|66695.9|66732.8|66712.8|66733.4|66713.4|66699.8|66689.8|531
1603366500000|2020-10-22 11:35:00|66733.4|66713.4|66715.9|66705.9|66738.1|66723.3|66713.4|66698.9|637
1603366800000|2020-10-22 11:40:00|66715.7|66705.7|66720.5|66700.5|66727.1|66713.5|66714.3|66698.5|500
1603367100000|2020-10-22 11:45:00|66720.6|66700.6|66725.3|66715.3|66735.6|66722.3|66714.2|66697.8|621
1603367400000|2020-10-22 11:50:00|66725.4|66715.4|66726|66706|66737.4|66722.7|66719.6|66704.5|563
1603367700000|2020-10-22 11:55:00|66726.1|66706.1|66721.2|66701.2|66732.8|66718|66715.6|66700.9|453
1603368000000|2020-10-22 12:00:00|66714.9|66704.9|66706.3|66696.3|66718.8|66704.9|66700.7|66686.6|622
1603368300000|2020-10-22 12:05:00|66711.3|66691.3|66713.4|66703.4|66724.6|66710|66706.2|66691.3|549
1603368600000|2020-10-22 12:10:00|66712.2|66702.2|66738.7|66728.7|66743.2|66728.7|66709.4|66695.7|511
1603368900000|2020-10-22 12:15:00|66738.6|66728.6|66740.5|66730.5|66749.8|66736.1|66733.7|66718.5|733
1603369200000|2020-10-22 12:20:00|66740.6|66730.6|66739.5|66729.5|66759.2|66744.1|66739.4|66725.1|729
1603369500000|2020-10-22 12:25:00|66739.4|66729.4|66746.3|66726.3|66754.5|66739.6|66739.4|66724.6|532
1603369800000|2020-10-22 12:30:00|66749|66729|66766.1|66746.1|66782|66766.6|66744.3|66725.8|836
1603370100000|2020-10-22 12:35:00|66765.9|66745.9|66762.4|66752.4|66784.6|66771|66759.3|66744.4|667
1603370400000|2020-10-22 12:40:00|66762.3|66752.3|66746.7|66736.7|66767.2|66754.4|66745.8|66731.8|795
1603370700000|2020-10-22 12:45:00|66746.6|66736.6|66753.2|66743.2|66765.4|66750.8|66746.6|66733.9|650
1603371000000|2020-10-22 12:50:00|66753.1|66743.1|66738.6|66728.6|66755.9|66745.9|66731.2|66716.9|680
1603371300000|2020-10-22 12:55:00|66738.7|66728.7|66745.7|66735.7|66757.5|66743.3|66736|66723.2|610
1603371600000|2020-10-22 13:00:00|66746.1|66736.1|66747|66737|66757.8|66744.4|66729.5|66718.3|813
1603371900000|2020-10-22 13:05:00|66746.9|66736.9|66736.4|66726.4|66750|66738.9|66728.9|66714|637
1603372200000|2020-10-22 13:10:00|66736|66726|66729.8|66719.8|66740.7|66727.8|66714.9|66697.5|704
1603372500000|2020-10-22 13:15:00|66729.4|66719.4|66711.6|66701.6|66737.9|66723.5|66703.8|66688.2|747
1603372800000|2020-10-22 13:20:00|66711.5|66701.5|66719.9|66709.9|66732.7|66718.9|66710.8|66700.8|731
1603373100000|2020-10-22 13:25:00|66719.6|66709.6|66715|66705|66729.4|66714.7|66706.1|66688.3|746
1603373400000|2020-10-22 13:30:00|66715.3|66705.3|66701.1|66681.1|66721.9|66706.9|66693.2|66676.9|876
1603373700000|2020-10-22 13:35:00|66702.6|66682.6|66719|66709|66726.1|66710.4|66696.6|66681.7|734
1603374000000|2020-10-22 13:40:00|66719.1|66709.1|66724.5|66714.5|66738.3|66722.1|66715.4|66701.6|757
1603374300000|2020-10-22 13:45:00|66724.6|66714.6|66728.2|66718.2|66741.4|66726.3|66715.7|66700.7|858
1603374600000|2020-10-22 13:50:00|66727.9|66717.9|66708.1|66698.1|66733.2|66721.8|66707.9|66693.1|833
1603374900000|2020-10-22 13:55:00|66708.8|66698.8|66729.7|66709.7|66732.4|66712.4|66706.6|66692.7|655
1603375200000|2020-10-22 14:00:00|66729.5|66709.5|66725.3|66715.3|66745.5|66730|66715.1|66699.4|834
1603375500000|2020-10-22 14:05:00|66725.1|66715.1|66737.6|66727.6|66746.3|66730.6|66721.9|66707.1|748
1603375800000|2020-10-22 14:10:00|66736.6|66726.6|66731.9|66721.9|66748.6|66734|66729.8|66713|833
1603376100000|2020-10-22 14:15:00|66732.1|66722.1|66739.9|66729.9|66745.2|66731.1|66727.1|66713.5|739
1603376400000|2020-10-22 14:20:00|66740|66730|66771|66761|66782.4|66767.7|66740|66730|747
1603376700000|2020-10-22 14:25:00|66770.9|66760.9|66751.3|66741.3|66776.5|66763.2|66748.1|66733.1|699
1603377000000|2020-10-22 14:30:00|66751.1|66741.1|66753.8|66743.8|66759.1|66744.8|66742.9|66727.8|799
1603377300000|2020-10-22 14:35:00|66753.6|66743.6|66744.2|66734.2|66764.1|66749.3|66734.5|66719|812
1603377600000|2020-10-22 14:40:00|66744.5|66734.5|66769.6|66749.6|66770.6|66756.2|66744.2|66730.7|849
1603377900000|2020-10-22 14:45:00|66770|66750|66737.1|66727.1|66770.2|66753.9|66737.1|66721.9|851
1603378200000|2020-10-22 14:50:00|66736.4|66726.4|66709.5|66699.5|66743.7|66728|66704.8|66688.6|930
1603378500000|2020-10-22 14:55:00|66709.3|66699.3|66723.4|66703.4|66727.7|66712.9|66708.7|66694.1|817
1603378800000|2020-10-22 15:00:00|66719|66709|66726.7|66706.7|66729.2|66712.9|66713.8|66698.2|754
1603379100000|2020-10-22 15:05:00|66727.7|66707.7|66731.3|66711.3|66733.4|66717.7|66719.6|66704.6|637
1603379400000|2020-10-22 15:10:00|66731.2|66711.2|66692.7|66672.7|66733.8|66717.8|66687.7|66672.7|624
1603379700000|2020-10-22 15:15:00|66692.8|66672.8|66714.3|66694.3|66719.4|66705.1|66678.5|66665.4|844
1603380000000|2020-10-22 15:20:00|66714|66694|66685.7|66675.7|66714.6|66699.6|66683.8|66669|729
1603380300000|2020-10-22 15:25:00|66685.6|66675.6|66677.4|66667.4|66697.3|66682.7|66674.1|66659.7|670
1603380600000|2020-10-22 15:30:00|66677.6|66667.6|66686.8|66676.8|66692.7|66677.6|66675.7|66661.5|663
1603380900000|2020-10-22 15:35:00|66686.7|66676.7|66680.8|66670.8|66692.9|66680.3|66676.6|66661.7|656
1603381200000|2020-10-22 15:40:00|66681|66671|66685.7|66665.7|66687.7|66673.4|66667.3|66651.9|614
1603381500000|2020-10-22 15:45:00|66685.6|66665.6|66680.4|66670.4|66688|66672.9|66674.3|66661.8|598
1603381800000|2020-10-22 15:50:00|66680.1|66670.1|66691.1|66671.1|66691.1|66674.3|66669.3|66653.9|657
1603382100000|2020-10-22 15:55:00|66686.1|66676.1|66686.4|66676.4|66699.7|66684.1|66676.4|66663.9|650
1603382400000|2020-10-22 16:00:00|66686.6|66676.6|66690.9|66670.9|66693.8|66679|66678.4|66663.2|707
1603382700000|2020-10-22 16:05:00|66690.8|66670.8|66682|66672|66693.1|66677|66680.8|66666|524
1603383000000|2020-10-22 16:10:00|66682.2|66672.2|66684.9|66674.9|66691.7|66677.2|66681.2|66668.2|467
1603383300000|2020-10-22 16:15:00|66684.8|66674.8|66690.3|66680.3|66701.4|66683.8|66678.3|66663.6|556
1603383600000|2020-10-22 16:20:00|66690.5|66680.5|66701.9|66681.9|66702.5|66687.6|66688.4|66673.9|494
1603383900000|2020-10-22 16:25:00|66701.8|66681.8|66693.7|66683.7|66703.3|66687.9|66687.6|66673.4|554
1603384200000|2020-10-22 16:30:00|66693.6|66683.6|66699.9|66679.9|66705.7|66691.4|66688.2|66673.1|456
1603384500000|2020-10-22 16:35:00|66699.8|66679.8|66696|66676|66701.8|66689|66690.4|66674.4|456
1603384800000|2020-10-22 16:40:00|66695.9|66675.9|66697.7|66677.7|66702.3|66684.3|66691.8|66675.7|460
1603385100000|2020-10-22 16:45:00|66697.8|66677.8|66685.3|66675.3|66698.7|66684.5|66684.9|66671.6|467
1603385400000|2020-10-22 16:50:00|66685.4|66675.4|66680.3|66670.3|66691.3|66678.2|66679.4|66664.1|441
1603385700000|2020-10-22 16:55:00|66685.2|66665.2|66679|66669|66685.9|66669.6|66674.1|66659.5|411
1603386000000|2020-10-22 17:00:00|66678.9|66668.9|66686.4|66676.4|66691.8|66676.4|66678.2|66662.5|365
1603386300000|2020-10-22 17:05:00|66686.3|66676.3|66695.7|66675.7|66699.9|66685.9|66685.5|66670.5|384
1603386600000|2020-10-22 17:10:00|66696|66676|66673.1|66663.1|66696.7|66682|66671.7|66656.3|536
1603386900000|2020-10-22 17:15:00|66672.8|66662.8|66682.3|66662.3|66683.8|66668.6|66671.1|66655.5|446
1603387200000|2020-10-22 17:20:00|66682.5|66662.5|66664.3|66654.3|66683.8|66668.2|66663|66647.9|425
1603387500000|2020-10-22 17:25:00|66664.5|66654.5|66665.9|66655.9|66672.2|66657.4|66661.3|66645.9|361
1603387800000|2020-10-22 17:30:00|66665.8|66655.8|66671|66661|66675.3|66661.3|66663.3|66649.6|315
1603388100000|2020-10-22 17:35:00|66671.1|66661.1|66686.3|66666.3|66688.9|66674.5|66671.1|66661.1|343
1603388400000|2020-10-22 17:40:00|66686.4|66666.4|66687.6|66677.6|66695|66679.6|66682.8|66666.3|421
1603388700000|2020-10-22 17:45:00|66687.7|66677.7|66688.1|66678.1|66696.9|66682.2|66683.5|66668.9|493
1603389000000|2020-10-22 17:50:00|66688.2|66678.2|66688.8|66668.8|66698.5|66683.4|66682.1|66666.9|497
1603389300000|2020-10-22 17:55:00|66688.9|66668.9|66680.1|66660.1|66689.6|66674.6|66669|66654.2|475
1603389600000|2020-10-22 18:00:00|66680.3|66660.3|66677.3|66657.3|66680.6|66665.9|66670.8|66655.6|452
1603389900000|2020-10-22 18:05:00|66677.4|66657.4|66671.9|66661.9|66680.4|66665.4|66671.6|66656.4|302
1603390200000|2020-10-22 18:10:00|66672|66662|66679|66659|66682.6|66667.4|66671.5|66656.9|322
1603390500000|2020-10-22 18:15:00|66678.9|66658.9|66670.5|66660.5|66679.6|66664.4|66665.6|66651|420
1603390800000|2020-10-22 18:20:00|66670.6|66660.6|66672.6|66662.6|66680.3|66665.7|66670.2|66655.9|383
1603391100000|2020-10-22 18:25:00|66672.5|66662.5|66674.6|66664.6|66683.2|66670|66672.5|66658.9|360
1603391400000|2020-10-22 18:30:00|66674.9|66664.9|66679.8|66669.8|66685.3|66670.2|66673.5|66658.5|314
1603391700000|2020-10-22 18:35:00|66679.6|66669.6|66694|66684|66698.5|66685.4|66674.5|66660.4|422
1603392000000|2020-10-22 18:40:00|66694.2|66684.2|66712.4|66692.4|66714.8|66698.6|66693.4|66680.7|356
1603392300000|2020-10-22 18:45:00|66712.3|66692.3|66718.6|66698.6|66719.9|66707.7|66707.3|66692.2|422
1603392600000|2020-10-22 18:50:00|66718.4|66698.4|66712.5|66692.5|66718.5|66701.6|66704.5|66689.6|344
1603392900000|2020-10-22 18:55:00|66712.6|66692.6|66711.5|66691.5|66712.7|66697.5|66705.2|66690.2|292
1603393200000|2020-10-22 19:00:00|66711.4|66691.4|66708.8|66688.8|66713|66693|66708.2|66688.2|308
1603393500000|2020-10-22 19:05:00|66708.6|66688.6|66723.7|66703.7|66727.6|66707.6|66707.4|66688.6|429
1603393800000|2020-10-22 19:10:00|66723.9|66703.9|66724.5|66704.5|66727.1|66707.1|66722.9|66702.9|323
1603394100000|2020-10-22 19:15:00|66724.7|66704.7|66719.4|66699.4|66725.4|66705.4|66719.3|66699.3|287
1603394400000|2020-10-22 19:20:00|66719.6|66699.6|66722.7|66702.7|66723.6|66707.5|66712.2|66697.1|283
1603394700000|2020-10-22 19:25:00|66722.5|66702.5|66719.5|66699.5|66723.5|66708|66717.2|66697.9|298
1603395000000|2020-10-22 19:30:00|66719.4|66699.4|66720.3|66700.3|66720.9|66704.9|66714.4|66697.2|304
1603395300000|2020-10-22 19:35:00|66720.1|66700.1|66710.3|66690.3|66720.6|66700.6|66708.5|66688.5|313
1603395600000|2020-10-22 19:40:00|66710.2|66690.2|66709.6|66689.6|66710.7|66690.7|66708.1|66688.1|234
1603395900000|2020-10-22 19:45:00|66709.5|66689.5|66712|66692|66716.6|66696.6|66703.4|66687.6|355
1603396200000|2020-10-22 19:50:00|66712.2|66692.2|66731.8|66711.8|66732.6|66715.5|66707.2|66690.7|427
1603396500000|2020-10-22 19:55:00|66731.7|66711.7|66732.3|66712.3|66741.3|66721.3|66731.3|66711.3|428
1603396800000|2020-10-22 20:00:00|66732.5|66712.5|66725.7|66705.7|66732.5|66712.5|66724.9|66704.9|303
1603397100000|2020-10-22 20:05:00|66725.9|66705.9|66722.1|66702.1|66726.9|66706.9|66721.1|66701.1|181
1603397400000|2020-10-22 20:10:00|66721.7|66701.7|66717|66697|66722.6|66702.6|66716.3|66696.3|177
1603397700000|2020-10-22 20:15:00|66716.9|66696.9|66716.5|66696.5|66717.5|66697.5|66715.9|66695.9|114
1603398000000|2020-10-22 20:20:00|66716.6|66696.6|66716.6|66696.6|66717.6|66697.6|66716.4|66696.4|91
1603398300000|2020-10-22 20:25:00|66716.7|66696.7|66717.4|66697.4|66717.6|66697.6|66714.6|66694.6|118
1603398600000|2020-10-22 20:30:00|66717.2|66697.2|66717.3|66697.3|66717.9|66697.9|66715.7|66695.7|128
1603398900000|2020-10-22 20:35:00|66717.6|66697.6|66718.8|66698.8|66718.8|66698.8|66715.3|66695.3|132
1603399200000|2020-10-22 20:40:00|66718.5|66698.5|66718|66698|66719.5|66699.5|66716.5|66696.5|136
1603399500000|2020-10-22 20:45:00|66718.6|66698.6|66715.5|66695.5|66719.1|66699.1|66715.2|66695.2|173
1603399800000|2020-10-22 20:50:00|66716.1|66696.1|66713.1|66693.1|66719.1|66699.1|66710.9|66690.9|182
1603400100000|2020-10-22 20:55:00|66713.8|66693.8|66743.4|66669.4|66750|66711|66710.8|66668.4|330
1603400400000|2020-10-22 21:00:00|66737.9|66660.3|66742.7|66656.6|66756.6|66663|66737.9|66652.8|66
1603400700000|2020-10-22 21:05:00|66736.5|66660.8|66766.4|66658.9|66798.3|66670.7|66736.5|66643.7|100
1603401000000|2020-10-22 21:10:00|66744.9|66653.9|66768.3|66664.9|66778.7|66668.6|66738.2|66650.6|128
1603401300000|2020-10-22 21:15:00|66769.8|66664.2|66744.2|66657.9|66769.8|66668.1|66739.8|66651.7|109
1603401600000|2020-10-22 21:20:00|66744.8|66654.6|66738.8|66664.8|66751.9|66668.4|66738.8|66652.4|81
1603401900000|2020-10-22 21:25:00|66743.4|66655.7|66741.6|66660.4|66771.9|66667.9|66738.4|66651.4|97
1603402200000|2020-10-22 21:30:00|66737.8|66662.1|66745|66655|66758.7|66670.5|66737.8|66651|113
1603402500000|2020-10-22 21:35:00|66745.5|66654.6|66747.1|66659.5|66749.9|66670.5|66738.4|66651|83
1603402800000|2020-10-22 21:40:00|66746.2|66665.3|66759.3|66659.6|66759.3|66670.4|66738.8|66651|102
1603403100000|2020-10-22 21:45:00|66764.6|66664.5|66749.9|66651|66764.6|66667.9|66738.3|66651|134
1603403400000|2020-10-22 21:50:00|66752.2|66668.5|66748.5|66667.2|66772.2|66670.1|66738.3|66649.5|123
1603403700000|2020-10-22 21:55:00|66747.5|66664.9|66756.1|66658.2|66773.2|66669.7|66737.9|66649.5|102
1603404000000|2020-10-22 22:00:00|66754.2|66658.3|66753.3|66669.2|66780.3|66676.9|66738.5|66649.8|333
1603404300000|2020-10-22 22:05:00|66750.6|66666.2|66752.1|66678.5|66763.7|66692|66744.1|66662.4|435
1603404600000|2020-10-22 22:10:00|66750.2|66676.7|66751.7|66676.1|66760.2|66689.4|66742.7|66665.4|481
1603404900000|2020-10-22 22:15:00|66751.6|66678.6|66748.3|66675.8|66757|66687.9|66741.5|66666.5|294
1603405200000|2020-10-22 22:20:00|66748.2|66674.9|66736.1|66677.8|66760.8|66691.4|66727.5|66668|426
1603405500000|2020-10-22 22:25:00|66735.7|66678|66716.5|66680.3|66739.1|66689.3|66716.5|66663|190
1603405800000|2020-10-22 22:30:00|66717.5|66675.2|66721.2|66672.9|66734.2|66691.6|66711.6|66666.4|141
1603406100000|2020-10-22 22:35:00|66720|66672.5|66713.2|66676.8|66733.6|66689.6|66708.7|66659.6|225
1603406400000|2020-10-22 22:40:00|66713|66675.7|66713.5|66679.9|66729.4|66688.4|66698.1|66663.5|160
1603406700000|2020-10-22 22:45:00|66707.6|66671.4|66702.9|66682.9|66737.8|66687.5|66697.6|66662|235
1603407000000|2020-10-22 22:50:00|66703.6|66683.6|66708|66670.7|66724.2|66686.4|66697|66665.6|171
1603407300000|2020-10-22 22:55:00|66710.3|66674.8|66704.5|66684.5|66733|66688.2|66699|66663|164
1603407600000|2020-10-22 23:00:00|66711.4|66679.4|66704.4|66673.4|66718.4|66681.7|66697.9|66661.4|196
1603407900000|2020-10-22 23:05:00|66707.8|66676.2|66711.3|66673.2|66721.1|66682.4|66698.2|66659.9|216
1603408200000|2020-10-22 23:10:00|66706.1|66670.8|66706|66674.4|66716.4|66684.1|66694.3|66666.5|214
1603408500000|2020-10-22 23:15:00|66705.7|66673|66708|66669.9|66716.5|66683.6|66698|66664.1|220
1603408800000|2020-10-22 23:20:00|66708.5|66676.8|66702.7|66682.7|66712.9|66684.4|66699.2|66666.6|193
1603409100000|2020-10-22 23:25:00|66702.6|66682.6|66726.6|66663|66726.6|66683.4|66698.1|66659.5|332
1603409400000|2020-10-22 23:30:00|66718.6|66665.4|66723.2|66676.5|66744.9|66700.4|66710.9|66663.2|255
1603409700000|2020-10-22 23:35:00|66723.6|66671.4|66729.2|66670.5|66732.2|66688.9|66715.6|66662.2|162
1603410000000|2020-10-22 23:40:00|66727.9|66672.4|66717.4|66686.7|66742.1|66693.2|66711.8|66660.2|130
1603410300000|2020-10-22 23:45:00|66732.2|66670.8|66730|66674.8|66737.4|66688|66717.5|66664.7|135
1603410600000|2020-10-22 23:50:00|66727.9|66678.3|66730.9|66679.9|66741.8|66688.4|66718.6|66667.1|180
1603410900000|2020-10-22 23:55:00|66729.6|66681.1|66727.9|66680.7|66745.4|66688.6|66721.7|66671.3|196
1603411200000|2020-10-23 00:00:00|66726|66683.4|66729.9|66709.9|66734.5|66710|66703.2|66672.4|527
1603411500000|2020-10-23 00:05:00|66729.8|66709.8|66752.5|66732.5|66755.5|66735.5|66724.3|66704.3|491
1603411800000|2020-10-23 00:10:00|66752.8|66732.8|66756.5|66736.5|66764.1|66744.1|66752|66732|412
1603412100000|2020-10-23 00:15:00|66756.7|66736.7|66782|66762|66782.9|66762.9|66755.2|66735.2|388
1603412400000|2020-10-23 00:20:00|66781.7|66761.7|66767.3|66747.3|66782.6|66762.6|66763.7|66743.7|365
1603412700000|2020-10-23 00:25:00|66767.1|66747.1|66758.3|66738.3|66767.1|66747.1|66756.3|66736.3|287
1603413000000|2020-10-23 00:30:00|66758.4|66738.4|66797.1|66777.1|66808.9|66788.9|66758.4|66738.4|608
1603413300000|2020-10-23 00:35:00|66797|66777|66781.1|66761.1|66800.6|66780.6|66770.2|66750.2|555
1603413600000|2020-10-23 00:40:00|66781.4|66761.4|66781.4|66761.4|66786.4|66766.4|66778.4|66758.4|408
1603413900000|2020-10-23 00:45:00|66781.3|66761.3|66769.4|66749.4|66784.6|66765.6|66763.2|66743.2|418
1603414200000|2020-10-23 00:50:00|66769.3|66749.3|66736.9|66716.9|66770.6|66750.6|66732.7|66712.7|628
1603414500000|2020-10-23 00:55:00|66739.8|66719.8|66754.5|66734.5|66754.7|66734.7|66733.7|66713.7|539
1603414800000|2020-10-23 01:00:00|66754.2|66734.2|66762.3|66742.3|66762.6|66742.6|66739.8|66719.8|601
1603415100000|2020-10-23 01:05:00|66762.1|66742.1|66754.2|66734.2|66769.9|66749.9|66749.1|66729.1|675
1603415400000|2020-10-23 01:10:00|66754.6|66734.6|66744.8|66724.8|66761.7|66741.7|66738|66718|685
1603415700000|2020-10-23 01:15:00|66744.2|66724.2|66711.4|66691.4|66747.7|66727.7|66704.9|66684.9|718
1603416000000|2020-10-23 01:20:00|66711.5|66691.5|66725.2|66705.2|66732|66714.8|66710.8|66690.8|656
1603416300000|2020-10-23 01:25:00|66725|66705|66699.4|66679.4|66726|66710.4|66690.6|66675.5|717
1603416600000|2020-10-23 01:30:00|66700.1|66680.1|66714.6|66694.6|66721.5|66702.7|66672.8|66652.8|885
1603416900000|2020-10-23 01:35:00|66714.3|66694.3|66747.1|66727.1|66747.7|66730.7|66707.6|66691.6|921
1603417200000|2020-10-23 01:40:00|66745.2|66725.2|66758.4|66738.4|66762.8|66745.9|66725|66709.4|845
1603417500000|2020-10-23 01:45:00|66759.5|66739.5|66797.3|66777.3|66805.6|66786.3|66755|66736.5|861
1603417800000|2020-10-23 01:50:00|66797.2|66777.2|66787.8|66767.8|66811.1|66796.7|66779|66759.4|877
1603418100000|2020-10-23 01:55:00|66787.7|66767.7|66758.4|66738.4|66790.4|66770.6|66753.9|66738.3|851
1603418400000|2020-10-23 02:00:00|66758.1|66738.1|66779.6|66759.6|66794.6|66778|66753.5|66737.4|817
1603418700000|2020-10-23 02:05:00|66774.9|66764.9|66823|66813|66834.2|66819.3|66773|66757.7|771
1603419000000|2020-10-23 02:10:00|66823.1|66813.1|66822.9|66802.9|66851.2|66834.4|66815.2|66801.5|776
1603419300000|2020-10-23 02:15:00|66824.2|66804.2|66805.2|66795.2|66826|66809.4|66796|66778.2|770
1603419600000|2020-10-23 02:20:00|66805.1|66795.1|66772.1|66752.1|66817.6|66802.7|66772.1|66752.1|766
1603419900000|2020-10-23 02:25:00|66773|66753|66772.7|66762.7|66800.4|66785.1|66767.1|66751.6|762
1603420200000|2020-10-23 02:30:00|66777.5|66767.5|66779|66769|66785.2|66770.6|66764.1|66749|662
1603420500000|2020-10-23 02:35:00|66779.2|66769.2|66747.9|66737.9|66783.9|66769.4|66738.6|66723.8|723
1603420800000|2020-10-23 02:40:00|66748.3|66738.3|66769.1|66749.1|66769.1|66754.2|66748.3|66733.1|741
1603421100000|2020-10-23 02:45:00|66768.8|66748.8|66754.5|66734.5|66779.1|66764.3|66739.8|66725|796
1603421400000|2020-10-23 02:50:00|66748.9|66738.9|66748.5|66738.5|66760.7|66744.2|66733.3|66718.5|698
1603421700000|2020-10-23 02:55:00|66748.4|66738.4|66748.2|66728.2|66764.9|66748.8|66743.5|66728.1|530
1603422000000|2020-10-23 03:00:00|66748.1|66728.1|66722.1|66712.1|66748.5|66733.3|66720.4|66705.7|701
1603422300000|2020-10-23 03:05:00|66721.2|66711.2|66731.9|66721.9|66735.1|66721.9|66719.1|66704.4|676
1603422600000|2020-10-23 03:10:00|66731.7|66721.7|66748.3|66738.3|66755.9|66740.9|66730.9|66718.8|620
1603422900000|2020-10-23 03:15:00|66748.4|66738.4|66729.7|66719.7|66755|66738.8|66728.4|66713.2|561
1603423200000|2020-10-23 03:20:00|66729.8|66719.8|66712.5|66702.5|66743.4|66728.2|66711.4|66697.6|631
1603423500000|2020-10-23 03:25:00|66712.3|66702.3|66731.6|66721.6|66735.9|66721.6|66712.3|66700.8|573
1603423800000|2020-10-23 03:30:00|66731.5|66721.5|66729.9|66719.9|66736|66723.5|66722.9|66708.8|495
1603424100000|2020-10-23 03:35:00|66729.8|66719.8|66727.2|66717.2|66734.9|66721.2|66722.2|66708.8|423
1603424400000|2020-10-23 03:40:00|66726.3|66716.3|66725.1|66715.1|66734|66719.2|66721.5|66708|429
1603424700000|2020-10-23 03:45:00|66725.3|66715.3|66735.7|66725.7|66740.7|66725.8|66725.1|66709.9|351
1603425000000|2020-10-23 03:50:00|66735.6|66725.6|66732.3|66722.3|66739|66725.9|66730.1|66716.9|368
1603425300000|2020-10-23 03:55:00|66731.9|66721.9|66744.2|66724.2|66746.1|66731.4|66728.5|66717.1|470
1603425600000|2020-10-23 04:00:00|66744.6|66724.6|66744.4|66724.4|66746.4|66732.1|66736.8|66721.6|421
1603425900000|2020-10-23 04:05:00|66739.8|66729.8|66745.5|66735.5|66757.6|66742.8|66738.6|66724.3|524
1603426200000|2020-10-23 04:10:00|66745|66735|66748|66738|66755.9|66741.2|66743.8|66729.7|373
1603426500000|2020-10-23 04:15:00|66748.1|66738.1|66752.2|66742.2|66758.7|66743.6|66746.8|66733|407
1603426800000|2020-10-23 04:20:00|66752.1|66742.1|66750.8|66730.8|66754.4|66742.3|66740.4|66725.7|380
1603427100000|2020-10-23 04:25:00|66750.7|66730.7|66743.7|66733.7|66750.9|66734.8|66736.7|66722.1|339
1603427400000|2020-10-23 04:30:00|66743.4|66733.4|66742.3|66732.3|66750.9|66735.6|66742.1|66727|273
1603427700000|2020-10-23 04:35:00|66742.2|66732.2|66745.9|66725.9|66754.2|66740.2|66740.8|66725.9|430
1603428000000|2020-10-23 04:40:00|66746.1|66726.1|66747.1|66727.1|66750.3|66734.9|66740.2|66725.6|334
1603428300000|2020-10-23 04:45:00|66747.3|66727.3|66739.9|66719.9|66749.9|66734.9|66730.5|66715.4|425
1603428600000|2020-10-23 04:50:00|66739.6|66719.6|66735.6|66715.6|66740.3|66725.1|66728.2|66713.2|390
1603428900000|2020-10-23 04:55:00|66735.4|66715.4|66722.3|66712.3|66735.7|66719.5|66720.5|66705.8|400
1603429200000|2020-10-23 05:00:00|66722|66712|66731.5|66721.5|66738.8|66723.8|66719.9|66705.5|404
1603429500000|2020-10-23 05:05:00|66731.3|66721.3|66737.6|66717.6|66737.6|66722.2|66725.9|66711.2|342
1603429800000|2020-10-23 05:10:00|66732.7|66722.7|66733.2|66723.2|66740.6|66726.2|66731.3|66717|356
1603430100000|2020-10-23 05:15:00|66732.9|66722.9|66747.3|66737.3|66748.1|66737.8|66732.7|66722.3|319
1603430400000|2020-10-23 05:20:00|66746.8|66736.8|66751.7|66731.7|66753.9|66740.7|66743.3|66729.9|408
1603430700000|2020-10-23 05:25:00|66751.6|66731.6|66752.2|66732.2|66755.4|66742.7|66744.2|66729.2|434
1603431000000|2020-10-23 05:30:00|66752.1|66732.1|66748.3|66738.3|66754.6|66739.5|66742.5|66727.2|502
1603431300000|2020-10-23 05:35:00|66748.6|66738.6|66746.7|66736.7|66756.6|66742.3|66746.3|66732.3|335
1603431600000|2020-10-23 05:40:00|66746.6|66736.6|66738.8|66728.8|66754.7|66741|66734.2|66719.3|473
1603431900000|2020-10-23 05:45:00|66738.9|66728.9|66754.6|66744.6|66758|66745|66735.1|66725.1|481
1603432200000|2020-10-23 05:50:00|66754.7|66744.7|66757.9|66747.9|66763.1|66753.1|66753.9|66743.9|389
1603432500000|2020-10-23 05:55:00|66758.2|66748.2|66774|66764|66786.9|66772.6|66757.1|66747.1|625
1603432800000|2020-10-23 06:00:00|66774.1|66764.1|66772.3|66762.3|66783.4|66772.9|66768.2|66758.2|618
1603433100000|2020-10-23 06:05:00|66772|66762|66784.6|66774.6|66785.1|66775.1|66767.7|66756.8|578
1603433400000|2020-10-23 06:10:00|66784.7|66774.7|66787.4|66777.4|66800.5|66786.4|66780.2|66765.9|665
1603433700000|2020-10-23 06:15:00|66787.6|66777.6|66772.4|66762.4|66793.8|66780.2|66767.5|66757.5|571
1603434000000|2020-10-23 06:20:00|66772.3|66762.3|66780.8|66770.8|66791.5|66775.7|66767.5|66754|580
1603434300000|2020-10-23 06:25:00|66781|66771|66770.6|66760.6|66786.5|66776.5|66764.9|66754.9|583
1603434600000|2020-10-23 06:30:00|66770.7|66760.7|66765.3|66755.3|66783.2|66773.2|66765.3|66755.3|638
1603434900000|2020-10-23 06:35:00|66765.4|66755.4|66768.3|66758.3|66773.7|66760.6|66750.9|66736.1|438
1603435200000|2020-10-23 06:40:00|66768.1|66758.1|66755.7|66745.7|66769.4|66759.4|66749.1|66734.7|628
1603435500000|2020-10-23 06:45:00|66755.6|66745.6|66758.5|66748.5|66764.3|66749.2|66742.1|66726|570
1603435800000|2020-10-23 06:50:00|66758.7|66748.7|66738.8|66728.8|66761.3|66751.3|66732.3|66717.3|725
1603436100000|2020-10-23 06:55:00|66738.6|66728.6|66769.1|66759.1|66774.6|66760.2|66737.8|66727.8|779
1603436400000|2020-10-23 07:00:00|66769.8|66759.8|66706.6|66696.6|66772.5|66761|66697.3|66682.4|906
1603436700000|2020-10-23 07:05:00|66706.7|66696.7|66674.6|66664.6|66713.9|66702.3|66673.5|66658|867
1603437000000|2020-10-23 07:10:00|66674.5|66664.5|66685.4|66665.4|66699.3|66684.5|66665.3|66651.1|842
1603437300000|2020-10-23 07:15:00|66685.5|66665.5|66673.9|66663.9|66686.3|66668.4|66654.4|66641.6|774
1603437600000|2020-10-23 07:20:00|66674.5|66664.5|66648.2|66628.2|66678.9|66665|66632.2|66616.4|805
1603437900000|2020-10-23 07:25:00|66648.6|66628.6|66644.8|66624.8|66651.9|66637.6|66628|66610.8|708
1603438200000|2020-10-23 07:30:00|66644|66624|66589.6|66569.6|66644|66624|66580.9|66563.4|977
1603438500000|2020-10-23 07:35:00|66589.4|66569.4|66573.5|66553.5|66593.4|66575.8|66560.1|66542.8|823
1603438800000|2020-10-23 07:40:00|66573.6|66553.6|66606.2|66586.2|66623.4|66603.4|66532.5|66517.2|936
1603439100000|2020-10-23 07:45:00|66606.7|66586.7|66612.1|66602.1|66625.9|66606.6|66587.1|66568|839
1603439400000|2020-10-23 07:50:00|66612.5|66602.5|66595.6|66575.6|66628|66613.1|66573.6|66558.3|871
1603439700000|2020-10-23 07:55:00|66595.5|66575.5|66592.2|66572.2|66603.4|66585.6|66581|66564|714
1603440000000|2020-10-23 08:00:00|66593.8|66573.8|66587|66567|66599.1|66583.3|66575.9|66559.2|770
1603440300000|2020-10-23 08:05:00|66586.5|66566.5|66568.6|66558.6|66586.5|66570.2|66553.3|66533.3|883
1603440600000|2020-10-23 08:10:00|66568.7|66558.7|66557.8|66547.8|66572.7|66559.1|66540.5|66524.2|903
1603440900000|2020-10-23 08:15:00|66558.2|66548.2|66527.8|66507.8|66565.7|66552|66506.1|66487.3|927
1603441200000|2020-10-23 08:20:00|66527.9|66507.9|66558.6|66538.6|66575.1|66559|66521.9|66506.8|935
1603441500000|2020-10-23 08:25:00|66558.9|66538.9|66544.4|66534.4|66574.1|66555.8|66540.7|66525.8|864
1603441800000|2020-10-23 08:30:00|66544.3|66534.3|66568.3|66558.3|66577.7|66562.5|66544.1|66530.7|751
1603442100000|2020-10-23 08:35:00|66568.5|66558.5|66568.2|66558.2|66572.8|66559.1|66553.7|66535.9|664
1603442400000|2020-10-23 08:40:00|66568.7|66558.7|66579.6|66569.6|66585.2|66570.3|66565.2|66550.1|612
1603442700000|2020-10-23 08:45:00|66579.7|66569.7|66590.6|66580.6|66596.1|66582|66579.6|66567.5|442
1603443000000|2020-10-23 08:50:00|66590.8|66580.8|66580.7|66570.7|66593.8|66581.2|66563.7|66545.7|641
1603443300000|2020-10-23 08:55:00|66580.8|66570.8|66573.8|66563.8|66593|66578.3|66573.7|66560.3|570
1603443600000|2020-10-23 09:00:00|66574.1|66564.1|66586.1|66576.1|66592.1|66577.5|66570.5|66557.3|591
1603443900000|2020-10-23 09:05:00|66586|66576|66596.8|66586.8|66607.5|66594.2|66579.6|66569.6|597
1603444200000|2020-10-23 09:10:00|66596.7|66586.7|66579.8|66569.8|66604|66591.2|66579.1|66564.1|639
1603444500000|2020-10-23 09:15:00|66580.3|66570.3|66565.6|66545.6|66587.5|66573.9|66565.3|66545.3|633
1603444800000|2020-10-23 09:20:00|66565.7|66545.7|66562.6|66552.6|66567.3|66556|66557.6|66542.9|451
1603445100000|2020-10-23 09:25:00|66562.9|66552.9|66549.4|66539.4|66563.4|66553.1|66540.6|66530.6|556
1603445400000|2020-10-23 09:30:00|66549.2|66539.2|66545.5|66535.5|66559.2|66544.2|66540.2|66527.1|553
1603445700000|2020-10-23 09:35:00|66544.8|66534.8|66564|66544|66565|66549.9|66543|66533|541
1603446000000|2020-10-23 09:40:00|66563.9|66543.9|66560.8|66550.8|66575.4|66561.6|66559.3|66543.6|567
1603446300000|2020-10-23 09:45:00|66559.3|66549.3|66564.4|66554.4|66572.8|66558.6|66556.5|66543.9|495
1603446600000|2020-10-23 09:50:00|66564.8|66554.8|66556.9|66546.9|66572.5|66557.6|66555.3|66541|479
1603446900000|2020-10-23 09:55:00|66556.8|66546.8|66550.8|66530.8|66565.3|66553.4|66545.2|66529.9|446
1603447200000|2020-10-23 10:00:00|66550.9|66530.9|66558.3|66548.3|66568.5|66554.2|66541|66525.6|505
1603447500000|2020-10-23 10:05:00|66558.2|66548.2|66562.8|66542.8|66569.6|66557.5|66557.2|66542.7|402
1603447800000|2020-10-23 10:10:00|66562.7|66542.7|66554.7|66534.7|66563.4|66548.9|66547.3|66530.7|358
1603448100000|2020-10-23 10:15:00|66554.5|66534.5|66553.5|66533.5|66558.7|66543.9|66545.7|66531.1|338
1603448400000|2020-10-23 10:20:00|66553.7|66533.7|66553.9|66533.9|66559.8|66545|66545|66530.1|398
1603448700000|2020-10-23 10:25:00|66554.8|66534.8|66560.9|66550.9|66566.4|66551.4|66547.3|66532.9|390
1603449000000|2020-10-23 10:30:00|66560.8|66550.8|66553.9|66533.9|66566.8|66552.9|66549|66533.4|449
1603449300000|2020-10-23 10:35:00|66554|66534|66538.2|66528.2|66555.3|66539.9|66537.7|66522.2|524
1603449600000|2020-10-23 10:40:00|66538.3|66528.3|66538.9|66528.9|66548.4|66533.6|66530.4|66515.8|531
1603449900000|2020-10-23 10:45:00|66538.8|66528.8|66544.6|66534.6|66552.7|66538|66538.7|66524.6|379
1603450200000|2020-10-23 10:50:00|66544.8|66534.8|66538.1|66528.1|66551.4|66536.2|66538|66526.1|366
1603450500000|2020-10-23 10:55:00|66538|66528|66531.5|66521.5|66542.2|66528.3|66518.9|66504.3|537
1603450800000|2020-10-23 11:00:00|66531.4|66521.4|66559.1|66539.1|66560.2|66540.9|66531.2|66516.6|520
1603451100000|2020-10-23 11:05:00|66559.2|66539.2|66564.9|66544.9|66565|66548.7|66551.8|66537.2|403
1603451400000|2020-10-23 11:10:00|66565|66545|66548.2|66538.2|66568.3|66553.6|66548|66532.9|412
1603451700000|2020-10-23 11:15:00|66548.3|66538.3|66569.9|66549.9|66571.1|66555.9|66548.1|66534.3|428
1603452000000|2020-10-23 11:20:00|66570|66550|66569.4|66549.4|66575.6|66559.3|66563.4|66548.4|405
1603452300000|2020-10-23 11:25:00|66569.3|66549.3|66584.6|66564.6|66585|66569.6|66557.1|66541.3|476
1603452600000|2020-10-23 11:30:00|66584.4|66564.4|66581.3|66571.3|66588|66573.7|66573.7|66559.5|452
1603452900000|2020-10-23 11:35:00|66581.1|66571.1|66582.3|66562.3|66588.5|66573.9|66572.3|66554.7|485
1603453200000|2020-10-23 11:40:00|66582.6|66562.6|66564.8|66554.8|66585.2|66568.4|66562.6|66549.1|556
1603453500000|2020-10-23 11:45:00|66564.7|66554.7|66574.6|66564.6|66581.2|66566.5|66564.7|66549.8|496
1603453800000|2020-10-23 11:50:00|66574.5|66564.5|66589.4|66569.4|66592.9|66577.9|66573|66559|458
1603454100000|2020-10-23 11:55:00|66589.6|66569.6|66591.9|66581.9|66601|66585.2|66584.5|66569.5|536
1603454400000|2020-10-23 12:00:00|66591.6|66581.6|66604.8|66584.8|66607.2|66593.3|66588.8|66573.8|545
1603454700000|2020-10-23 12:05:00|66604.7|66584.7|66592.4|66582.4|66605.7|66591.3|66587.2|66572.2|500
1603455000000|2020-10-23 12:10:00|66598.7|66578.7|66589.6|66579.6|66603.5|66587.5|66577|66561.3|702
1603455300000|2020-10-23 12:15:00|66594.8|66574.8|66583.7|66563.7|66595.9|66580.8|66578.4|66562.9|597
1603455600000|2020-10-23 12:20:00|66584.1|66564.1|66585|66575|66590.4|66575.5|66578.8|66563.7|551
1603455900000|2020-10-23 12:25:00|66584.7|66574.7|66582.7|66562.7|66589.8|66574.9|66565.2|66550.9|741
1603456200000|2020-10-23 12:30:00|66582.1|66562.1|66579.6|66569.6|66586|66571.6|66568.6|66553.9|659
1603456500000|2020-10-23 12:35:00|66579.7|66569.7|66588.8|66578.8|66596.2|66582.2|66578.2|66563.3|617
1603456800000|2020-10-23 12:40:00|66588.6|66578.6|66603.6|66583.6|66605.6|66591.9|66586.6|66572.1|519
1603457100000|2020-10-23 12:45:00|66603.9|66583.9|66599.9|66589.9|66604.9|66590.1|66596|66581.7|353
1603457400000|2020-10-23 12:50:00|66600.4|66590.4|66606.5|66596.5|66621.1|66605.2|66597.3|66583.1|462
1603457700000|2020-10-23 12:55:00|66606.4|66596.4|66628.3|66608.3|66634.5|66616.5|66604|66588.8|650
1603458000000|2020-10-23 13:00:00|66628.6|66608.6|66620.7|66610.7|66632.1|66616.2|66618.5|66602.8|594
1603458300000|2020-10-23 13:05:00|66621|66611|66638.9|66618.9|66639.5|66624.4|66621|66606.7|589
1603458600000|2020-10-23 13:10:00|66639|66619|66632|66622|66643.3|66628.8|66631|66616.3|409
1603458900000|2020-10-23 13:15:00|66631.8|66621.8|66646.6|66636.6|66653.8|66638.5|66631.4|66617.3|608
1603459200000|2020-10-23 13:20:00|66646.7|66636.7|66641|66631|66651|66637.5|66639.9|66625.2|465
1603459500000|2020-10-23 13:25:00|66640.9|66630.9|66628.5|66618.5|66646.5|66631.7|66627.8|66613.1|665
1603459800000|2020-10-23 13:30:00|66628.9|66618.9|66650.9|66640.9|66654.4|66641.2|66628.1|66614.7|783
1603460100000|2020-10-23 13:35:00|66651.4|66641.4|66659.6|66639.6|66671.2|66656.2|66651.1|66636|862
1603460400000|2020-10-23 13:40:00|66659.7|66639.7|66661.5|66641.5|66672.3|66652.3|66650.7|66635.8|750
1603460700000|2020-10-23 13:45:00|66660.8|66640.8|66656.2|66636.2|66669.7|66654.9|66646|66630.3|846
1603461000000|2020-10-23 13:50:00|66656|66636|66650.9|66640.9|66662.4|66648|66643.2|66629.5|820
1603461300000|2020-10-23 13:55:00|66651.1|66641.1|66662.4|66642.4|66666.4|66650|66644.4|66629.4|860
1603461600000|2020-10-23 14:00:00|66657.3|66647.3|66670.2|66650.2|66675.1|66660.1|66656.7|66641.7|790
1603461900000|2020-10-23 14:05:00|66665|66655|66685.6|66675.6|66702.9|66685.9|66663.2|66648.7|809
1603462200000|2020-10-23 14:10:00|66685.7|66675.7|66666.8|66656.8|66696|66680.8|66664.7|66649.3|802
1603462500000|2020-10-23 14:15:00|66666.7|66656.7|66675.3|66665.3|66679.3|66665.8|66663.7|66649.6|736
1603462800000|2020-10-23 14:20:00|66675.1|66665.1|66692.7|66682.7|66698.6|66683.4|66670.5|66656.4|709
1603463100000|2020-10-23 14:25:00|66692.5|66682.5|66690.9|66670.9|66698.8|66684.3|66684.4|66670.9|678
1603463400000|2020-10-23 14:30:00|66691.1|66671.1|66672.6|66662.6|66692.9|66677.7|66670|66656|680
1603463700000|2020-10-23 14:35:00|66672.4|66662.4|66678.7|66668.7|66684.6|66669.6|66668.8|66655.3|581
1603464000000|2020-10-23 14:40:00|66678.8|66668.8|66680.5|66670.5|66685.9|66671.2|66665.5|66650.6|621
1603464300000|2020-10-23 14:45:00|66680.7|66670.7|66693|66673|66699.8|66679.8|66675.6|66660.9|711
1603464600000|2020-10-23 14:50:00|66692.8|66672.8|66689.6|66679.6|66702.5|66686.8|66686.2|66671.1|697
1603464900000|2020-10-23 14:55:00|66689.7|66679.7|66702.6|66682.6|66704.7|66689.9|66689.4|66674.5|766
1603465200000|2020-10-23 15:00:00|66702.5|66682.5|66689.3|66679.3|66709.1|66694.2|66684.9|66670.4|801
1603465500000|2020-10-23 15:05:00|66689.2|66679.2|66679.4|66669.4|66693.3|66679.2|66672.3|66658.5|587
1603465800000|2020-10-23 15:10:00|66679.2|66669.2|66678.2|66658.2|66691.1|66675.9|66676.4|66658.1|556
1603466100000|2020-10-23 15:15:00|66678.3|66658.3|66677.1|66667.1|66686.1|66671.2|66672.7|66657.8|604
1603466400000|2020-10-23 15:20:00|66677.2|66667.2|66692.1|66682.1|66697.5|66682.5|66677.1|66667.1|571
1603466700000|2020-10-23 15:25:00|66692.2|66682.2|66683.8|66673.8|66704.6|66690|66682.3|66667.2|590
1603467000000|2020-10-23 15:30:00|66684.5|66674.5|66683.3|66673.3|66696.2|66682.5|66683|66667.9|635
1603467300000|2020-10-23 15:35:00|66683.2|66673.2|66690|66680|66699.9|66684.5|66678.5|66663.8|605
1603467600000|2020-10-23 15:40:00|66689.9|66679.9|66702.7|66692.7|66707.9|66692.9|66688.7|66673.5|595
1603467900000|2020-10-23 15:45:00|66702.5|66692.5|66722.6|66702.6|66729.9|66713.8|66697.8|66684.3|622
1603468200000|2020-10-23 15:50:00|66722.7|66702.7|66714.7|66704.7|66726.7|66712.6|66712.4|66697.2|530
1603468500000|2020-10-23 15:55:00|66715.3|66705.3|66696.9|66686.9|66721.5|66707.1|66696.8|66681.5|572
1603468800000|2020-10-23 16:00:00|66702|66682|66718.9|66698.9|66721.3|66705.1|66697.1|66681.8|524
1603469100000|2020-10-23 16:05:00|66719.1|66699.1|66717.3|66697.3|66719.6|66704.3|66707.9|66692.8|471
1603469400000|2020-10-23 16:10:00|66717.5|66697.5|66723.7|66713.7|66728.6|66714.2|66713.9|66697.1|407
1603469700000|2020-10-23 16:15:00|66723.5|66713.5|66733.6|66723.6|66750.2|66730.2|66721.2|66706.3|771
1603470000000|2020-10-23 16:20:00|66733.5|66723.5|66731.2|66721.2|66745.2|66730.7|66729.6|66714.1|712
1603470300000|2020-10-23 16:25:00|66731.3|66721.3|66731.3|66721.3|66740|66725.5|66727.4|66712.3|559
1603470600000|2020-10-23 16:30:00|66731.4|66721.4|66726.4|66716.4|66740|66724.9|66725|66710|570
1603470900000|2020-10-23 16:35:00|66726.2|66716.2|66716.5|66706.5|66732.9|66717.7|66715.9|66700.9|410
1603471200000|2020-10-23 16:40:00|66716.6|66706.6|66714.6|66704.6|66720.2|66706.6|66708.6|66693.6|384
1603471500000|2020-10-23 16:45:00|66714.7|66704.7|66714.7|66694.7|66723.7|66708.3|66709.1|66694.2|415
1603471800000|2020-10-23 16:50:00|66714.6|66694.6|66708.9|66698.9|66716.6|66701.4|66708.3|66693.9|375
1603472100000|2020-10-23 16:55:00|66709|66699|66718.4|66698.4|66721.7|66706.6|66707.8|66694|450
1603472400000|2020-10-23 17:00:00|66719.1|66699.1|66706.9|66686.9|66720|66703.7|66701.3|66686.1|442
1603472700000|2020-10-23 17:05:00|66706.8|66686.8|66701.1|66681.1|66707.3|66692.1|66693.5|66677.7|407
1603473000000|2020-10-23 17:10:00|66701.2|66681.2|66707|66687|66708.8|66692.2|66689.9|66675.1|357
1603473300000|2020-10-23 17:15:00|66707.6|66687.6|66699.2|66689.2|66707.6|66693|66698.7|66682.3|376
1603473600000|2020-10-23 17:20:00|66699.5|66689.5|66695.1|66675.1|66704.4|66689.5|66684.2|66669.4|487
1603473900000|2020-10-23 17:25:00|66695|66675|66710.5|66690.5|66711.4|66693.3|66689.6|66674.3|518
1603474200000|2020-10-23 17:30:00|66710.6|66690.6|66708.8|66688.8|66711.4|66696.1|66699.2|66683.4|517
1603474500000|2020-10-23 17:35:00|66709.2|66689.2|66709.2|66689.2|66710.2|66694.8|66700.8|66686|305
1603474800000|2020-10-23 17:40:00|66709.5|66689.5|66701.1|66691.1|66709.5|66694.8|66700.2|66685.4|363
1603475100000|2020-10-23 17:45:00|66701.5|66691.5|66700.3|66690.3|66707|66692.4|66699.6|66684.6|324
1603475400000|2020-10-23 17:50:00|66700.4|66690.4|66698.5|66688.5|66705.4|66690.9|66697.8|66682.4|271
1603475700000|2020-10-23 17:55:00|66698.4|66688.4|66702.1|66692.1|66706.9|66693.1|66696.7|66681.5|330
1603476000000|2020-10-23 18:00:00|66702.2|66692.2|66697.5|66677.5|66704.3|66692.5|66691.6|66675.7|347
1603476300000|2020-10-23 18:05:00|66697.6|66677.6|66695.1|66685.1|66701|66685.8|66689.4|66674.1|409
1603476600000|2020-10-23 18:10:00|66695|66685|66702.5|66682.5|66705.4|66690.6|66695|66680.5|344
1603476900000|2020-10-23 18:15:00|66703|66683|66693.4|66673.4|66703|66687.1|66688.4|66672.7|347
1603477200000|2020-10-23 18:20:00|66693.5|66673.5|66685.6|66675.6|66696.4|66681.1|66685|66670|326
1603477500000|2020-10-23 18:25:00|66685.7|66675.7|66684|66674|66691.1|66675.8|66682.9|66667.6|300
1603477800000|2020-10-23 18:30:00|66683.9|66673.9|66690.4|66670.4|66692.8|66676.6|66682.2|66664.4|362
1603478100000|2020-10-23 18:35:00|66690.2|66670.2|66688.5|66668.5|66694.2|66678|66686.5|66668.2|254
1603478400000|2020-10-23 18:40:00|66688.6|66668.6|66683.4|66673.4|66688.8|66673.4|66682|66665.7|241
1603478700000|2020-10-23 18:45:00|66683.2|66673.2|66689.4|66669.4|66692.8|66677.1|66682.9|66668.2|329
1603479000000|2020-10-23 18:50:00|66689.9|66669.9|66691.6|66671.6|66694|66677.6|66685.6|66669.4|357
1603479300000|2020-10-23 18:55:00|66692.5|66672.5|66696.2|66676.2|66696.3|66681.1|66685.6|66670.8|324
1603479600000|2020-10-23 19:00:00|66696.6|66676.6|66693.5|66673.5|66696.9|66679.5|66689|66672.6|333
1603479900000|2020-10-23 19:05:00|66693.4|66673.4|66693.3|66673.3|66693.9|66677.9|66686.6|66669.6|305
1603480200000|2020-10-23 19:10:00|66693.2|66673.2|66682.7|66662.7|66696.7|66676.7|66677.3|66661.6|334
1603480500000|2020-10-23 19:15:00|66682.6|66662.6|66684.5|66664.5|66688.7|66671.7|66677.2|66662.4|305
1603480800000|2020-10-23 19:20:00|66684.3|66664.3|66687|66667|66687.2|66670.6|66677.7|66662.1|322
1603481100000|2020-10-23 19:25:00|66687.1|66667.1|66685.8|66665.8|66689.6|66674|66681.7|66665.7|294
1603481400000|2020-10-23 19:30:00|66686.1|66666.1|66687.3|66667.3|66690.8|66673.9|66683.7|66665.7|340
1603481700000|2020-10-23 19:35:00|66687.4|66667.4|66686.4|66666.4|66688.5|66671.4|66680.6|66664.6|336
1603482000000|2020-10-23 19:40:00|66686.3|66666.3|66674.9|66654.9|66686.6|66666.6|66671.6|66651.6|347
1603482300000|2020-10-23 19:45:00|66675.1|66655.1|66676.8|66656.8|66677.1|66661.8|66669.9|66654.4|219
1603482600000|2020-10-23 19:50:00|66677|66657|66675|66655|66680.4|66665.2|66671.5|66655|302
1603482900000|2020-10-23 19:55:00|66675.1|66655.1|66676|66656|66676.9|66656.9|66671.2|66651.2|391
1603483200000|2020-10-23 20:00:00|66676.1|66656.1|66666.4|66646.4|66676.9|66658.4|66661.1|66646.3|247
1603483500000|2020-10-23 20:05:00|66666.6|66646.6|66673.1|66653.1|66677.1|66661.9|66661.1|66646.1|191
1603483800000|2020-10-23 20:10:00|66673.7|66653.7|66674.1|66654.1|66676.9|66656.9|66673|66653|145
1603484100000|2020-10-23 20:15:00|66673.7|66653.7|66673.2|66653.2|66674.9|66654.9|66672.9|66652.9|115
1603484400000|2020-10-23 20:20:00|66673.1|66653.1|66688.1|66668.1|66696.2|66676.2|66672.9|66652.9|284
1603484700000|2020-10-23 20:25:00|66687.9|66667.9|66692.6|66672.6|66694.4|66674.4|66686.6|66666.6|184
1603485000000|2020-10-23 20:30:00|66692.5|66672.5|66690.1|66670.1|66696|66676|66688|66668|207
1603485300000|2020-10-23 20:35:00|66690|66670|66668.5|66648.5|66690|66670|66668.5|66648.5|291
1603485600000|2020-10-23 20:40:00|66670.7|66650.7|66674.8|66654.8|66675.7|66655.7|66670.2|66650.2|179
1603485900000|2020-10-23 20:45:00|66675.4|66655.4|66687.8|66667.8|66689.4|66669.4|66675.4|66655.4|154
1603486200000|2020-10-23 20:50:00|66688|66668|66679.7|66659.7|66695.6|66675.6|66678.7|66658.7|239
1603486500000|2020-10-23 20:55:00|66680.1|66660.1|66677.9|66657.9|66681.8|66661.8|66676.9|66656.9|127
1603659600000|2020-10-25 21:00:00|66657.8|66635.8|66657.4|66635.4|66664.7|66642.7|66638.3|66616.3|17
1603659900000|2020-10-25 21:05:00|66651.5|66629.5|66657.8|66635.8|66660.5|66638.5|66634.2|66612.2|24
1603660200000|2020-10-25 21:10:00|66664.4|66642.4|66657.8|66635.8|66665.3|66643.3|66657.8|66635.8|265
1603660500000|2020-10-25 21:15:00|66658.6|66636.6|66658|66638|66666|66644|66657.4|66635.8|595
1603660800000|2020-10-25 21:20:00|66658.2|66638.2|66657.2|66637.2|66664.7|66644.7|66651.2|66631.2|212
1603661100000|2020-10-25 21:25:00|66659.1|66639.1|66657|66637|66661.4|66639.1|66637.7|66608.7|77
1603661400000|2020-10-25 21:30:00|66655.4|66635.4|66659.2|66639.2|66680|66640.1|66652.3|66527|130
1603661700000|2020-10-25 21:35:00|66655.6|66635.6|66661.7|66602.7|66675.9|66639.5|66652.3|66525.9|99
1603662000000|2020-10-25 21:40:00|66663.9|66606.5|66655|66605.9|66667.2|66614.1|66651.6|66595.9|181
1603662300000|2020-10-25 21:45:00|66656.3|66607.5|66662|66614.9|66664.3|66614.9|66651.8|66597.6|84
1603662600000|2020-10-25 21:50:00|66661.1|66606.6|66669|66600.2|66742.2|66621.4|66648.6|66591.3|282
1603662900000|2020-10-25 21:55:00|66673.3|66615.2|66681|66607.8|66707.3|66618.3|66663.2|66589.7|175
1603663200000|2020-10-25 22:00:00|66681.8|66608.1|66679.1|66604.2|66699.1|66617.6|66675.2|66595|942
1603663500000|2020-10-25 22:05:00|66683.4|66602.9|66683.9|66601.9|66700.2|66620.1|66662.1|66574.8|350
1603663800000|2020-10-25 22:10:00|66683.4|66604.2|66667.9|66625.6|66697.9|66627.9|66662.3|66587.3|179
1603664100000|2020-10-25 22:15:00|66653.8|66633.8|66672.9|66619|66676.8|66633.8|66649.8|66608.2|208
1603664400000|2020-10-25 22:20:00|66674.5|66620.6|66674.6|66627.8|66681.6|66643.1|66660.9|66615.8|235
1603664700000|2020-10-25 22:25:00|66671.6|66630.2|66664.2|66630.6|66690.4|66647.8|66657.6|66614.3|263
1603665000000|2020-10-25 22:30:00|66663.9|66631|66663.4|66629.1|66683.7|66639.2|66656.6|66616.3|184
1603665300000|2020-10-25 22:35:00|66662.7|66628.7|66668.1|66630.1|66698.5|66639.6|66658.6|66612.5|155
1603665600000|2020-10-25 22:40:00|66666.8|66627.3|66668.4|66629.9|66672.8|66639.5|66656|66626.2|142
1603665900000|2020-10-25 22:45:00|66669.5|66628.7|66666.3|66631.5|66683.8|66640|66656.8|66618.7|151
1603666200000|2020-10-25 22:50:00|66667.9|66631.6|66670.3|66628.5|66682|66645.4|66658.1|66627.6|207
1603666500000|2020-10-25 22:55:00|66669.3|66631.5|66673.1|66636.1|66685.4|66649.2|66661|66627.6|193
1603666800000|2020-10-25 23:00:00|66672.9|66635.5|66693.8|66644.5|66711.8|66666.9|66660.8|66628|447
1603667100000|2020-10-25 23:05:00|66693.9|66645.2|66696.6|66635.4|66709.7|66651.8|66683.1|66631.5|429
1603667400000|2020-10-25 23:10:00|66692.8|66641.7|66684.9|66651.5|66700.7|66657.3|66676.3|66633.2|353
1603667700000|2020-10-25 23:15:00|66696.9|66639.6|66700.4|66639.4|66701.3|66657.1|66674.4|66634.6|288
1603668000000|2020-10-25 23:20:00|66699|66640|66693.4|66673.4|66726.6|66674.7|66684.3|66631.6|378
1603668300000|2020-10-25 23:25:00|66698.8|66668.7|66694.8|66646.2|66708|66676|66683|66636.3|330
1603668600000|2020-10-25 23:30:00|66691.8|66648.3|66691.6|66648|66699.2|66651.8|66687|66641|192
1603668900000|2020-10-25 23:35:00|66691.5|66648.5|66691.4|66643.8|66702.2|66650.3|66685.4|66629.8|254
1603669200000|2020-10-25 23:40:00|66695.9|66645.2|66684.4|66644.8|66704.5|66647.8|66684.4|66637.9|234
1603669500000|2020-10-25 23:45:00|66681.7|66646.9|66671.5|66630.3|66690.9|66646.9|66667.3|66627.5|240
1603669800000|2020-10-25 23:50:00|66669.5|66631.8|66665|66628.9|66701.1|66652.2|66648.4|66622.5|433
1603670100000|2020-10-25 23:55:00|66664.4|66629|66681.9|66646.8|66687.1|66653.2|66659.7|66625.7|361
1603670400000|2020-10-26 00:00:00|66675|66655|66648|66628|66677.4|66657.4|66646.8|66626.8|502
1603670700000|2020-10-26 00:05:00|66648.1|66628.1|66646.3|66626.3|66648.4|66628.4|66644|66624|270
1603671000000|2020-10-26 00:10:00|66646.4|66626.4|66649.8|66629.8|66650.9|66630.9|66645.2|66625.2|181
1603671300000|2020-10-26 00:15:00|66650.8|66630.8|66650.3|66630.3|66651.5|66631.5|66649|66629|202
1603671600000|2020-10-26 00:20:00|66649.7|66629.7|66653.3|66633.3|66653.6|66633.6|66647.4|66627.4|302
1603671900000|2020-10-26 00:25:00|66653.1|66633.1|66690.9|66670.9|66718.9|66686.3|66651.6|66631.6|572
1603672200000|2020-10-26 00:30:00|66689.9|66669.9|66683.4|66663.4|66709.5|66689.5|66679.5|66659.5|324
1603672500000|2020-10-26 00:35:00|66683.7|66663.7|66685.3|66665.3|66691.6|66671.6|66680.3|66660.3|674
1603672800000|2020-10-26 00:40:00|66685.1|66665.1|66688.5|66668.5|66711.6|66691.6|66685|66665|689
1603673100000|2020-10-26 00:45:00|66688.6|66668.6|66691|66671|66693.6|66673.6|66685.1|66665.1|557
1603673400000|2020-10-26 00:50:00|66691.3|66671.3|66699.9|66679.9|66709.2|66689.2|66686.6|66666.6|588
1603673700000|2020-10-26 00:55:00|66700|66680|66700.1|66680.1|66703|66683|66686.9|66666.9|536
1603674000000|2020-10-26 01:00:00|66699.9|66679.9|66707.1|66687.1|66711.2|66691.2|66696.1|66676.1|602
1603674300000|2020-10-26 01:05:00|66707.9|66687.9|66677.3|66657.3|66708.2|66688.2|66675.1|66655.1|682
1603674600000|2020-10-26 01:10:00|66677.8|66657.8|66689.4|66669.4|66695|66675|66677.8|66657.8|570
1603674900000|2020-10-26 01:15:00|66688.1|66668.1|66680|66660|66699.1|66679.1|66677.9|66657.9|615
1603675200000|2020-10-26 01:20:00|66680.2|66660.2|66683.3|66663.3|66686.1|66669.1|66666.2|66648.6|719
1603675500000|2020-10-26 01:25:00|66683.4|66663.4|66698.8|66678.8|66699.1|66682.4|66675.7|66661|625
1603675800000|2020-10-26 01:30:00|66699.4|66679.4|66770.4|66750.4|66797.5|66777.5|66698.1|66679.2|949
1603676100000|2020-10-26 01:35:00|66771.7|66751.7|66775.3|66755.3|66781.5|66761.5|66757.7|66739.8|833
1603676400000|2020-10-26 01:40:00|66775.6|66755.6|66807.4|66787.4|66820.9|66800.9|66774.2|66754.2|869
1603676700000|2020-10-26 01:45:00|66807.2|66787.2|66819.5|66799.5|66835.9|66817.7|66792.5|66772.5|853
1603677000000|2020-10-26 01:50:00|66819.4|66799.4|66790.2|66780.2|66821.7|66801.7|66789.4|66774.5|684
1603677300000|2020-10-26 01:55:00|66795.1|66775.1|66785.9|66765.9|66795.1|66775.9|66775.3|66757.8|676
1603677600000|2020-10-26 02:00:00|66785.8|66765.8|66786.5|66766.5|66791.3|66775.3|66780.7|66762.8|656
1603677900000|2020-10-26 02:05:00|66786.7|66766.7|66749.8|66729.8|66787.1|66772|66749.5|66729.5|593
1603678200000|2020-10-26 02:10:00|66749.7|66729.7|66773.9|66753.9|66774.1|66754.1|66746.1|66726.1|729
1603678500000|2020-10-26 02:15:00|66774.1|66754.1|66788.7|66768.7|66800.1|66783.4|66769|66751.2|790
1603678800000|2020-10-26 02:20:00|66788.9|66768.9|66754.7|66734.7|66789.2|66774.4|66753.8|66734.4|626
1603679100000|2020-10-26 02:25:00|66754.6|66734.6|66733.1|66713.1|66757.7|66742|66712.5|66697.3|744
1603679400000|2020-10-26 02:30:00|66732.8|66712.8|66709.7|66689.7|66737.3|66718.5|66704|66684|677
1603679700000|2020-10-26 02:35:00|66709.9|66689.9|66727.2|66717.2|66736.4|66721.4|66701.8|66686.6|674
1603680000000|2020-10-26 02:40:00|66727.4|66717.4|66724.2|66704.2|66739|66724.6|66717.7|66702.6|706
1603680300000|2020-10-26 02:45:00|66724.5|66704.5|66732.8|66712.8|66741.1|66722.2|66712.5|66697.4|679
1603680600000|2020-10-26 02:50:00|66732.7|66712.7|66727.6|66707.6|66747.2|66728.2|66721.3|66706.4|596
1603680900000|2020-10-26 02:55:00|66727.8|66707.8|66735.4|66725.4|66743.4|66727.2|66714.9|66698.4|692
1603681200000|2020-10-26 03:00:00|66740.6|66720.6|66733.4|66713.4|66741.3|66725.7|66723.1|66707.3|471
1603681500000|2020-10-26 03:05:00|66732.6|66712.6|66733.2|66723.2|66748.4|66733.2|66724.7|66709.9|522
1603681800000|2020-10-26 03:10:00|66733.5|66723.5|66747.7|66727.7|66748.1|66732.9|66732.8|66718.1|532
1603682100000|2020-10-26 03:15:00|66747.8|66727.8|66759.4|66739.4|66762|66746|66742.9|66727.8|530
1603682400000|2020-10-26 03:20:00|66759|66739|66765|66755|66777.6|66760.1|66748.6|66734|636
1603682700000|2020-10-26 03:25:00|66764.8|66754.8|66782.5|66762.5|66782.6|66766.2|66759.4|66744.7|577
1603683000000|2020-10-26 03:30:00|66782.4|66762.4|66776.3|66766.3|66787.4|66771.7|66771.1|66756.3|620
1603683300000|2020-10-26 03:35:00|66774.9|66764.9|66787.3|66777.3|66792.7|66777.6|66772.5|66758.1|377
1603683600000|2020-10-26 03:40:00|66787|66777|66785.4|66775.4|66790.1|66777|66778.4|66764|304
1603683900000|2020-10-26 03:45:00|66785.3|66775.3|66787.9|66777.9|66793.5|66779|66781.3|66766.5|343
1603684200000|2020-10-26 03:50:00|66787.8|66777.8|66799|66789|66807|66792.7|66787|66771.9|468
1603684500000|2020-10-26 03:55:00|66799.1|66789.1|66804.3|66784.3|66805.9|66792.3|66794.3|66780.6|378
1603684800000|2020-10-26 04:00:00|66799.7|66789.7|66794.4|66784.4|66806.2|66791.8|66792.9|66778.1|444
1603685100000|2020-10-26 04:05:00|66794.5|66784.5|66779.8|66759.8|66795.5|66784.5|66772.6|66757.5|429
1603685400000|2020-10-26 04:10:00|66779.7|66759.7|66780.9|66770.9|66788|66773.2|66771.9|66759.5|471
1603685700000|2020-10-26 04:15:00|66780.8|66770.8|66781.5|66771.5|66787.2|66772.2|66777.1|66762.2|390
1603686000000|2020-10-26 04:20:00|66781.6|66771.6|66773.8|66763.8|66786.5|66772.1|66772.8|66758.3|276
1603686300000|2020-10-26 04:25:00|66773.9|66763.9|66782.6|66762.6|66782.7|66768.4|66771.4|66761.1|348
1603686600000|2020-10-26 04:30:00|66782.9|66762.9|66774.2|66754.2|66784.3|66770.6|66768.9|66754.2|354
1603686900000|2020-10-26 04:35:00|66774.9|66754.9|66772.9|66762.9|66778.3|66764.3|66767.8|66753.4|354
1603687200000|2020-10-26 04:40:00|66772.7|66762.7|66771.3|66761.3|66778.3|66765.8|66768.9|66753.7|329
1603687500000|2020-10-26 04:45:00|66771.5|66761.5|66775.7|66765.7|66781.7|66767.3|66766|66753.4|339
1603687800000|2020-10-26 04:50:00|66775.6|66765.6|66775.7|66755.7|66782.3|66767.6|66770.6|66755.7|256
1603688100000|2020-10-26 04:55:00|66775.8|66755.8|66773.6|66763.6|66782.3|66767.3|66767.6|66755.8|402
1603688400000|2020-10-26 05:00:00|66773.3|66763.3|66763.3|66753.3|66777.5|66764.2|66760.8|66748.9|423
1603688700000|2020-10-26 05:05:00|66763.4|66753.4|66763.7|66743.7|66770.6|66757.7|66758.6|66743.5|316
1603689000000|2020-10-26 05:10:00|66764.1|66744.1|66766.8|66756.8|66771.7|66757.2|66755.3|66741.5|426
1603689300000|2020-10-26 05:15:00|66766.6|66756.6|66773.9|66763.9|66779.7|66765.8|66764.6|66749.9|448
1603689600000|2020-10-26 05:20:00|66778.9|66758.9|66774.8|66764.8|66786.5|66772.1|66773.4|66758.9|370
1603689900000|2020-10-26 05:25:00|66774.7|66764.7|66780.9|66760.9|66781.5|66767.2|66765.7|66751.8|449
1603690200000|2020-10-26 05:30:00|66780.6|66760.6|66781.4|66761.4|66785.5|66770.6|66771.9|66758|530
1603690500000|2020-10-26 05:35:00|66781.3|66761.3|66781.5|66771.5|66790.5|66775.8|66770.4|66755.4|507
1603690800000|2020-10-26 05:40:00|66781.6|66771.6|66793.8|66783.8|66799.7|66785.2|66780.8|66766.6|454
1603691100000|2020-10-26 05:45:00|66794|66784|66783.2|66773.2|66801.1|66786.4|66780.9|66767.5|569
1603691400000|2020-10-26 05:50:00|66783.3|66773.3|66774.3|66764.3|66788.9|66776.6|66767.2|66753|548
1603691700000|2020-10-26 05:55:00|66774.6|66764.6|66770.8|66760.8|66783.9|66769.4|66769.6|66755.1|543
1603692000000|2020-10-26 06:00:00|66769.6|66759.6|66758.5|66748.5|66772.5|66761|66756.3|66741.8|671
1603692300000|2020-10-26 06:05:00|66758.7|66748.7|66764.1|66744.1|66767.6|66753.3|66753.3|66738.2|605
1603692600000|2020-10-26 06:10:00|66759.2|66749.2|66759.2|66749.2|66770.5|66755.5|66743.7|66730.7|639
1603692900000|2020-10-26 06:15:00|66759.1|66749.1|66769.8|66759.8|66774.9|66762.4|66752.4|66737.6|532
1603693200000|2020-10-26 06:20:00|66769.7|66759.7|66749|66739|66774.4|66760.2|66748.2|66734.5|478
1603693500000|2020-10-26 06:25:00|66748.8|66738.8|66748.5|66738.5|66755.7|66741.8|66743|66727.8|490
1603693800000|2020-10-26 06:30:00|66748.7|66738.7|66738.7|66728.7|66749.5|66739.5|66737.6|66726.9|520
1603694100000|2020-10-26 06:35:00|66738.4|66728.4|66750.3|66740.3|66758.7|66747.1|66735.6|66721.4|611
1603694400000|2020-10-26 06:40:00|66750.6|66740.6|66754|66744|66759.6|66745.3|66748.6|66733.7|402
1603694700000|2020-10-26 06:45:00|66754.1|66744.1|66767.4|66757.4|66771.7|66757.4|66752.1|66739.5|582
1603695000000|2020-10-26 06:50:00|66771.7|66751.7|66765.6|66755.6|66776|66761.1|66763.1|66748.3|501
1603695300000|2020-10-26 06:55:00|66766.2|66756.2|66764.7|66754.7|66769.7|66756.9|66759|66742.9|437
1603695600000|2020-10-26 07:00:00|66764.9|66754.9|66786|66776|66802.9|66789.3|66764.7|66754.7|724
1603695900000|2020-10-26 07:05:00|66785.9|66775.9|66787.5|66777.5|66811.8|66799.8|66784.7|66774.7|613
1603696200000|2020-10-26 07:10:00|66787.3|66777.3|66782.6|66772.6|66808.4|66793.1|66782.5|66769.5|600
1603696500000|2020-10-26 07:15:00|66783.2|66773.2|66796.6|66786.6|66805|66793.1|66783|66768|609
1603696800000|2020-10-26 07:20:00|66796.8|66786.8|66845.9|66825.9|66852.9|66833.1|66794.6|66779.3|673
1603697100000|2020-10-26 07:25:00|66839.2|66829.2|66830|66810|66863.3|66843.3|66822.4|66805.9|801
1603697400000|2020-10-26 07:30:00|66829.8|66809.8|66816.9|66796.9|66836.9|66822.1|66811.8|66796.8|595
1603697700000|2020-10-26 07:35:00|66817|66797|66814|66804|66824.4|66805.3|66801.3|66783.6|793
1603698000000|2020-10-26 07:40:00|66814.2|66804.2|66820.6|66810.6|66831.2|66817|66809.5|66795.8|666
1603698300000|2020-10-26 07:45:00|66820.5|66810.5|66823.4|66813.4|66835|66820.8|66818.6|66806.3|702
1603698600000|2020-10-26 07:50:00|66823.3|66813.3|66886|66876|66890.6|66876.2|66819|66809|743
1603698900000|2020-10-26 07:55:00|66885.5|66875.5|66906.6|66886.6|66922.6|66908.6|66877.3|66867.3|812
1603699200000|2020-10-26 08:00:00|66907|66887|66898.7|66888.7|66914.7|66899.8|66882.3|66864.7|948
1603699500000|2020-10-26 08:05:00|66898.2|66888.2|66870.4|66860.4|66911.9|66897.4|66870.4|66858.2|894
1603699800000|2020-10-26 08:10:00|66871.1|66861.1|66892.4|66872.4|66901.3|66885|66864.6|66848.7|882
1603700100000|2020-10-26 08:15:00|66893.5|66873.5|66908.7|66898.7|66921.9|66905.8|66888.4|66873.5|856
1603700400000|2020-10-26 08:20:00|66908.3|66898.3|66921.5|66911.5|66931.7|66916.1|66907.8|66893.4|822
1603700700000|2020-10-26 08:25:00|66921.8|66911.8|66926|66916|66933.7|66923.7|66916.1|66904.1|885
1603701000000|2020-10-26 08:30:00|66925.2|66915.2|66913.2|66903.2|66927.3|66917.3|66907.7|66892.7|733
1603701300000|2020-10-26 08:35:00|66913.1|66903.1|66908.5|66898.5|66928.7|66914.8|66904.1|66889.1|698
1603701600000|2020-10-26 08:40:00|66908.4|66898.4|66907.8|66897.8|66926.6|66911.8|66905.6|66890.6|737
1603701900000|2020-10-26 08:45:00|66907.7|66897.7|66910.2|66900.2|66926.2|66911.3|66907.6|66897.6|673
1603702200000|2020-10-26 08:50:00|66910|66900|66925.9|66915.9|66932.1|66917.5|66909.4|66899.4|685
1603702500000|2020-10-26 08:55:00|66925.6|66915.6|66936.5|66926.5|66947.5|66932.6|66925.1|66911.3|498
1603702800000|2020-10-26 09:00:00|66936.7|66926.7|66943.5|66933.5|66956.2|66943.2|66928.3|66913.3|631
1603703100000|2020-10-26 09:05:00|66943.9|66933.9|66961.4|66941.4|66965.4|66949.9|66935.8|66920.7|644
1603703400000|2020-10-26 09:10:00|66961.5|66941.5|66959.9|66949.9|66975.3|66960.4|66955.7|66941.4|741
1603703700000|2020-10-26 09:15:00|66959.8|66949.8|66967.8|66957.8|66973.3|66959.7|66947.5|66931.1|714
1603704000000|2020-10-26 09:20:00|66968|66958|66974.5|66964.5|66975.2|66964.7|66962.5|66947.5|666
1603704300000|2020-10-26 09:25:00|66974.7|66964.7|66949.4|66939.4|66993.1|66975.5|66946.9|66932.1|779
1603704600000|2020-10-26 09:30:00|66951.1|66941.1|66960.8|66950.8|66967.4|66952.6|66948.4|66931.5|639
1603704900000|2020-10-26 09:35:00|66960.5|66950.5|66959.1|66949.1|66967.7|66952.1|66948.1|66932.2|633
1603705200000|2020-10-26 09:40:00|66959.4|66949.4|66940.8|66930.8|66964.6|66950.1|66940.8|66927.2|613
1603705500000|2020-10-26 09:45:00|66940.7|66930.7|66940.1|66930.1|66957.7|66942.9|66939.4|66924.6|722
1603705800000|2020-10-26 09:50:00|66940|66930|66952.2|66942.2|66960.4|66944.4|66940|66926.3|594
1603706100000|2020-10-26 09:55:00|66952.1|66942.1|66968.3|66948.3|66969.8|66951.9|66951.3|66936.6|447
1603706400000|2020-10-26 10:00:00|66968.1|66948.1|66963.5|66953.5|66968.3|66954|66957.7|66943.7|430
1603706700000|2020-10-26 10:05:00|66963.4|66953.4|66967.2|66957.2|66970.8|66957.5|66963.2|66948.3|328
1603707000000|2020-10-26 10:10:00|66967.3|66957.3|66974.5|66954.5|66980.9|66966.6|66965.9|66949.3|485
1603707300000|2020-10-26 10:15:00|66975.2|66955.2|66971.8|66961.8|66983.4|66968|66970|66954.7|430
1603707600000|2020-10-26 10:20:00|66971.6|66961.6|66960.7|66940.7|66975.2|66962.2|66955.2|66940.6|333
1603707900000|2020-10-26 10:25:00|66960.8|66940.8|66961.9|66941.9|66962.1|66947.9|66948.7|66934|368
1603708200000|2020-10-26 10:30:00|66962|66942|66964.3|66944.3|66968|66951.5|66952.2|66937.8|379
1603708500000|2020-10-26 10:35:00|66964.4|66944.4|66951.9|66931.9|66964.4|66948.3|66950.6|66931.9|414
1603708800000|2020-10-26 10:40:00|66952.3|66932.3|66945.1|66935.1|66955.2|66940.4|66942.8|66927.6|436
1603709100000|2020-10-26 10:45:00|66950|66930|66944|66934|66957.3|66941.7|66935.3|66922.4|481
1603709400000|2020-10-26 10:50:00|66943.9|66933.9|66945|66935|66952.4|66938.3|66942.1|66927.9|426
1603709700000|2020-10-26 10:55:00|66945.1|66935.1|66940.1|66930.1|66953.5|66938.9|66938.4|66925.2|453
1603710000000|2020-10-26 11:00:00|66940.2|66930.2|66921.9|66911.9|66946.8|66932.3|66919.5|66906.5|630
1603710300000|2020-10-26 11:05:00|66921.8|66911.8|66928.7|66918.7|66933.3|66919|66916.1|66902.1|555
1603710600000|2020-10-26 11:10:00|66928.4|66918.4|66943.6|66933.6|66948.7|66933.7|66928.3|66918.3|567
1603710900000|2020-10-26 11:15:00|66943.8|66933.8|66961.9|66941.9|66961.9|66947.3|66942.4|66928.7|432
1603711200000|2020-10-26 11:20:00|66961.8|66941.8|66965.5|66955.5|66971.8|66959.8|66949.3|66934.1|551
1603711500000|2020-10-26 11:25:00|66965.7|66955.7|66969|66959|66969.6|66959.6|66955.8|66945.8|397
1603711800000|2020-10-26 11:30:00|66969.1|66959.1|66979.9|66969.9|66989|66975.3|66965.1|66955.1|440
1603712100000|2020-10-26 11:35:00|66980.1|66970.1|66984|66974|66991.3|66976.2|66978.9|66968.3|432
1603712400000|2020-10-26 11:40:00|66983.8|66973.8|66988|66978|66993.3|66981.4|66982.9|66972.9|447
1603712700000|2020-10-26 11:45:00|66987.9|66977.9|66994.9|66984.9|67001.7|66986.7|66987.9|66977.3|467
1603713000000|2020-10-26 11:50:00|66995|66985|66987.8|66977.8|66996.2|66986.2|66984.9|66970.1|393
1603713300000|2020-10-26 11:55:00|66987.7|66977.7|66996.1|66986.1|67001.8|66986.3|66984.5|66969.7|418
1603713600000|2020-10-26 12:00:00|66995.1|66985.1|67038.4|67018.4|67040.1|67020.1|66989.6|66974.4|665
1603713900000|2020-10-26 12:05:00|67038.3|67018.3|67044.2|67024.2|67044.2|67028.7|67022.4|67007.9|661
1603714200000|2020-10-26 12:10:00|67044|67024|67038.5|67028.5|67052|67037|67038.4|67022.9|611
1603714500000|2020-10-26 12:15:00|67038.8|67028.8|67044.8|67034.8|67052.2|67038.6|67038.2|67023.6|461
1603714800000|2020-10-26 12:20:00|67045|67035|67121.9|67101.9|67125.6|67106.4|67044.8|67033|704
1603715100000|2020-10-26 12:25:00|67122.1|67102.1|67100.2|67080.2|67149.4|67134|67092|67073.3|800
1603715400000|2020-10-26 12:30:00|67102|67082|67074.4|67064.4|67112.1|67097.4|67074.4|67059.3|661
1603715700000|2020-10-26 12:35:00|67074.3|67064.3|67095.6|67085.6|67112.2|67097.3|67074.2|67059.8|627
1603716000000|2020-10-26 12:40:00|67095.5|67085.5|67118.1|67108.1|67131|67114.2|67091.1|67075.5|809
1603716300000|2020-10-26 12:45:00|67117.8|67107.8|67165.1|67145.1|67186.6|67166.6|67117.8|67102.7|726
1603716600000|2020-10-26 12:50:00|67165.2|67145.2|67145.5|67125.5|67165.2|67147|67140.6|67123.2|730
1603716900000|2020-10-26 12:55:00|67145.7|67125.7|67143.5|67123.5|67148.6|67133.7|67128.1|67111.7|824
1603717200000|2020-10-26 13:00:00|67138.7|67128.7|67140.3|67120.3|67148.6|67132.8|67128.8|67112.5|889
1603717500000|2020-10-26 13:05:00|67140.8|67120.8|67109.3|67099.3|67141.1|67127.5|67106.4|67091.8|755
1603717800000|2020-10-26 13:10:00|67109.4|67099.4|67105.5|67085.5|67125.7|67111.8|67096.5|67080.7|736
1603718100000|2020-10-26 13:15:00|67105.7|67085.7|67121|67111|67135.8|67118.3|67092.8|67077.8|787
1603718400000|2020-10-26 13:20:00|67120.9|67110.9|67120.7|67100.7|67129|67112.4|67112|67096.5|752
1603718700000|2020-10-26 13:25:00|67120.5|67100.5|67093.7|67073.7|67124|67108.5|67089.9|67069.9|652
1603719000000|2020-10-26 13:30:00|67094.3|67074.3|67087.8|67067.8|67101.2|67081.2|67066.8|67051.2|732
1603719300000|2020-10-26 13:35:00|67087.5|67067.5|67082.4|67062.4|67094.7|67074.7|67063.8|67046.4|685
1603719600000|2020-10-26 13:40:00|67082.5|67062.5|67090.3|67070.3|67111.6|67096.9|67071.9|67056.7|710
1603719900000|2020-10-26 13:45:00|67085|67075|67077.5|67057.5|67099.6|67083.6|67069.3|67053.9|672
1603720200000|2020-10-26 13:50:00|67077.1|67057.1|67049.1|67039.1|67084.1|67068.6|67039.2|67024.7|683
1603720500000|2020-10-26 13:55:00|67050.4|67040.4|67036.3|67016.3|67057|67040.5|67030.1|67014.4|609
1603720800000|2020-10-26 14:00:00|67037.2|67017.2|67037.3|67017.3|67049.7|67031.1|67018.2|67003.1|683
1603721100000|2020-10-26 14:05:00|67037.1|67017.1|67042|67032|67054.5|67039|67027.7|67012.6|700
1603721400000|2020-10-26 14:10:00|67044|67034|67054.4|67044.4|67064.6|67047.3|67042.7|67027|661
1603721700000|2020-10-26 14:15:00|67054.5|67044.5|67052.6|67042.6|67075.4|67060.5|67049.9|67034.6|600
1603722000000|2020-10-26 14:20:00|67052.7|67042.7|67042.5|67022.5|67057.6|67042.7|67030.6|67013.9|683
1603722300000|2020-10-26 14:25:00|67042.8|67022.8|67042.7|67032.7|67053.1|67038|67031.9|67016.3|654
1603722600000|2020-10-26 14:30:00|67048|67028|67050.3|67030.3|67061.7|67042.5|67041.8|67025.7|699
1603722900000|2020-10-26 14:35:00|67050.5|67030.5|67034.8|67024.8|67056.1|67040.4|67026.1|67010.5|778
1603723200000|2020-10-26 14:40:00|67040|67020|67043.3|67023.3|67050.7|67035.5|67032.6|67017.5|867
1603723500000|2020-10-26 14:45:00|67038.2|67028.2|67065.6|67045.6|67070.6|67055.5|67036|67020.5|771
1603723800000|2020-10-26 14:50:00|67058.4|67048.4|67061.4|67051.4|67066.6|67051.7|67049.9|67034|632
1603724100000|2020-10-26 14:55:00|67061.5|67051.5|67056.4|67046.4|67070.7|67055.3|67052.6|67037.3|664
1603724400000|2020-10-26 15:00:00|67062.1|67042.1|67072.2|67052.2|67085.4|67067.3|67057.4|67042.1|742
1603724700000|2020-10-26 15:05:00|67072.3|67052.3|67053.2|67033.2|67081.2|67066.3|67051.1|67032.9|795
1603725000000|2020-10-26 15:10:00|67052.7|67032.7|67036.9|67016.9|67053.8|67033.8|67026.8|67011.7|593
1603725300000|2020-10-26 15:15:00|67037.6|67017.6|67060.5|67040.5|67069|67052.7|67032.5|67017.6|788
1603725600000|2020-10-26 15:20:00|67060.4|67040.4|67053.4|67033.4|67068.2|67053.3|67046.6|67032|795
1603725900000|2020-10-26 15:25:00|67048.4|67038.4|67062.7|67042.7|67062.7|67045.9|67038.5|67023.8|687
1603726200000|2020-10-26 15:30:00|67062.8|67042.8|67054.3|67044.3|67075.2|67060.3|67049|67033.8|896
1603726500000|2020-10-26 15:35:00|67055.5|67045.5|67038.8|67028.8|67064.9|67048.4|67033.1|67018.2|818
1603726800000|2020-10-26 15:40:00|67038.5|67028.5|67033.9|67023.9|67052.4|67037.1|67032.8|67018.3|827
1603727100000|2020-10-26 15:45:00|67034.5|67024.5|67025.6|67015.6|67036.7|67024.5|67018.3|67003.1|802
1603727400000|2020-10-26 15:50:00|67025.7|67015.7|67012.4|67002.4|67032.1|67016.3|67005.5|66991.9|768
1603727700000|2020-10-26 15:55:00|67012.3|67002.3|67039.5|67029.5|67044.9|67030.7|67006.5|66994.8|775
1603728000000|2020-10-26 16:00:00|67039.3|67029.3|67029.6|67019.6|67046.1|67033.8|67026.9|67013.6|843
1603728300000|2020-10-26 16:05:00|67029.7|67019.7|67022.2|67012.2|67035.7|67022.8|67021.7|67006.2|708
1603728600000|2020-10-26 16:10:00|67021.9|67011.9|67019.5|67009.5|67025.7|67014.6|67009|66995.3|656
1603728900000|2020-10-26 16:15:00|67019.7|67009.7|67024.3|67014.3|67029.7|67015.8|67014.2|67000.6|697
1603729200000|2020-10-26 16:20:00|67023.8|67013.8|67027.7|67017.7|67037.8|67025.4|67023.6|67009.7|708
1603729500000|2020-10-26 16:25:00|67027.8|67017.8|67021.2|67011.2|67030|67020|67019.5|67004.7|658
1603729800000|2020-10-26 16:30:00|67021.3|67011.3|67046.6|67036.6|67052.2|67038|67020.9|67006.9|607
1603730100000|2020-10-26 16:35:00|67046.4|67036.4|67050.5|67040.5|67056.4|67041.9|67040.6|67026.7|507
1603730400000|2020-10-26 16:40:00|67051.4|67041.4|67050.5|67030.5|67056.2|67041.8|67044.6|67030.4|424
1603730700000|2020-10-26 16:45:00|67050.8|67030.8|67047.9|67027.9|67053.7|67039.8|67038.1|67026.2|508
1603731000000|2020-10-26 16:50:00|67048.1|67028.1|67043.7|67023.7|67050.5|67035.6|67032.8|67019.3|607
1603731300000|2020-10-26 16:55:00|67043.6|67023.6|67041.8|67021.8|67047.8|67034.1|67036.8|67021.7|541
1603731600000|2020-10-26 17:00:00|67041.7|67021.7|67034.9|67014.9|67049.6|67035.7|67026.5|67010.8|509
1603731900000|2020-10-26 17:05:00|67035|67015|67027.3|67017.3|67038.8|67023.5|67023.4|67008.7|586
1603732200000|2020-10-26 17:10:00|67027.1|67017.1|67025.6|67015.6|67032.6|67017.8|67020.1|67005.5|616
1603732500000|2020-10-26 17:15:00|67031.4|67011.4|67042.9|67032.9|67048.1|67033|67026|67011.4|621
1603732800000|2020-10-26 17:20:00|67042.8|67032.8|67042.7|67032.7|67049|67034.1|67034|67018.9|592
1603733100000|2020-10-26 17:25:00|67042.8|67032.8|67055.9|67045.9|67058.6|67048.6|67037.6|67023.9|652
1603733400000|2020-10-26 17:30:00|67055.8|67045.8|67081.2|67071.2|67084.4|67071.3|67054.1|67040.6|671
1603733700000|2020-10-26 17:35:00|67081.1|67071.1|67064.6|67054.6|67087.9|67073.3|67064|67048.5|512
1603734000000|2020-10-26 17:40:00|67064.4|67054.4|67072.8|67062.8|67079.6|67064.6|67057.3|67042.4|572
1603734300000|2020-10-26 17:45:00|67072.9|67062.9|67072.3|67062.3|67088.6|67072.9|67071.2|67056.5|491
1603734600000|2020-10-26 17:50:00|67072.2|67062.2|67057.1|67047.1|67076.4|67064.7|67051.1|67036.2|430
1603734900000|2020-10-26 17:55:00|67057.2|67047.2|67052.7|67042.7|67066.2|67051.2|67051.7|67037.1|423
1603735200000|2020-10-26 18:00:00|67052.6|67042.6|67046.3|67036.3|67063.1|67047.9|67046.3|67032.2|418
1603735500000|2020-10-26 18:05:00|67051.1|67031.1|67045|67025|67051.1|67036.5|67033.2|67018.5|483
1603735800000|2020-10-26 18:10:00|67044.9|67024.9|67041.4|67031.4|67049|67035.1|67034.3|67019.5|445
1603736100000|2020-10-26 18:15:00|67041.5|67031.5|67036.8|67026.8|67045.3|67032.2|67028.1|67012.8|501
1603736400000|2020-10-26 18:20:00|67036.9|67026.9|67034|67024|67046.5|67032.5|67032|67016.2|585
1603736700000|2020-10-26 18:25:00|67034.2|67024.2|67022|67012|67039.9|67027.1|67020.7|67006.2|536
1603737000000|2020-10-26 18:30:00|67021.7|67011.7|67038.4|67028.4|67043.1|67028.4|67021|67008.9|419
1603737300000|2020-10-26 18:35:00|67038.5|67028.5|67031.3|67021.3|67042.6|67029|67030.7|67016.3|361
1603737600000|2020-10-26 18:40:00|67031.2|67021.2|67023.6|67013.6|67038.3|67023.5|67021.4|67006.7|437
1603737900000|2020-10-26 18:45:00|67023.5|67013.5|67023.2|67003.2|67031|67016.9|67017.8|67003|419
1603738200000|2020-10-26 18:50:00|67023.1|67003.1|67017|67007|67023.3|67008.2|67007.8|66994|421
1603738500000|2020-10-26 18:55:00|67017.1|67007.1|67021.9|67011.9|67026.7|67012.1|67007.1|66995.8|494
1603738800000|2020-10-26 19:00:00|67021.7|67011.7|67010|67000|67026.7|67011.7|67005.3|66989.4|432
1603739100000|2020-10-26 19:05:00|67011.2|67001.2|67001.8|66991.8|67015.7|67001.2|67001.5|66986.6|438
1603739400000|2020-10-26 19:10:00|67001.5|66991.5|66994.1|66974.1|67012.9|66994.7|66993.7|66973.7|502
1603739700000|2020-10-26 19:15:00|66994.3|66974.3|67000.3|66980.3|67003.1|66984|66988.6|66972.4|502
1603740000000|2020-10-26 19:20:00|67000.4|66980.4|67001.7|66981.7|67002.6|66987.2|66987.1|66972.1|593
1603740300000|2020-10-26 19:25:00|67001.4|66981.4|66994.7|66974.7|67003|66986.2|66988.7|66973.6|575
1603740600000|2020-10-26 19:30:00|66995.4|66975.4|66997.8|66977.8|66998.8|66981.9|66978.8|66962.2|527
1603740900000|2020-10-26 19:35:00|66997.7|66977.7|66993.8|66973.8|67005.8|66987.4|66993.6|66973.6|486
1603741200000|2020-10-26 19:40:00|66994|66974|66991.6|66971.6|66994.4|66975.6|66984.7|66968|391
1603741500000|2020-10-26 19:45:00|66990.4|66970.4|66990.3|66970.3|66990.8|66972.4|66979.8|66960.7|467
1603741800000|2020-10-26 19:50:00|66990|66970|66983.8|66963.8|66991|66971|66977.3|66959.2|406
1603742100000|2020-10-26 19:55:00|66985.2|66965.2|66983.8|66963.8|66993|66974.8|66982.5|66962.5|415
1603742400000|2020-10-26 20:00:00|66983.7|66963.7|66976.5|66956.5|66983.8|66963.8|66975|66955|235
1603742700000|2020-10-26 20:05:00|66976.7|66956.7|66978.9|66958.9|66982.3|66962.3|66971.6|66951.6|305
1603743000000|2020-10-26 20:10:00|66978.7|66958.7|66983.1|66963.1|66983.7|66963.7|66978.7|66958.7|232
1603743300000|2020-10-26 20:15:00|66983.2|66963.2|66980.8|66960.8|66983.8|66963.8|66977.1|66957.1|224
1603743600000|2020-10-26 20:20:00|66980.9|66960.9|66987.8|66967.8|66988.8|66968.8|66976.5|66959.8|163
1603743900000|2020-10-26 20:25:00|66987.2|66967.2|66986.6|66966.6|66991|66971|66985.2|66965.2|185
1603744200000|2020-10-26 20:30:00|66987.4|66967.4|66987.2|66967.2|66988.5|66968.5|66986.7|66966.7|156
1603744500000|2020-10-26 20:35:00|66987.8|66967.8|66986.4|66966.4|66991.5|66971.5|66985.4|66965.4|202
1603744800000|2020-10-26 20:40:00|66986.7|66966.7|66991.3|66971.3|66993.4|66973.4|66983.6|66963.6|194
1603745100000|2020-10-26 20:45:00|66992|66972|67011.8|66991.8|67017.7|66996.9|66990.4|66970.4|435
1603745400000|2020-10-26 20:50:00|67011.9|66991.9|67016.3|66996.3|67020.1|67000.1|67011.4|66991.4|184
1603745700000|2020-10-26 20:55:00|67017|66997|67014.5|66994.5|67020.5|67000.5|67011.4|66991.4|192
1603746000000|2020-10-26 21:00:00|67016.5|66996.5|67018.5|66982.3|67019.1|66999.1|67012.3|66980.5|64
1603746300000|2020-10-26 21:05:00|67025.7|66976.6|67018.8|66983.1|67031.5|66998.1|67006.6|66974.6|172
1603746600000|2020-10-26 21:10:00|67006.7|66986.7|67008.9|66988.9|67022|66994.7|67006.3|66966.1|197
1603746900000|2020-10-26 21:15:00|67009.1|66989.1|67011.9|66991.9|67017.1|66996.8|67008.3|66985.5|128
1603747200000|2020-10-26 21:20:00|67011.1|66991.1|67010.8|66990.8|67018|66995.7|67007.5|66986.6|117
1603747500000|2020-10-26 21:25:00|67010.9|66990.9|67014.8|66983.8|67017.5|66995|67008|66976.7|150
1603747800000|2020-10-26 21:30:00|67011.7|66991.7|67014.3|66994.3|67021.6|66997.6|67007.2|66978.2|200
1603748100000|2020-10-26 21:35:00|67014.2|66994.2|67012.2|66992.2|67022.4|66996|67009.6|66980.1|371
1603748400000|2020-10-26 21:40:00|67012.3|66992.3|67012.4|66992.4|67021|66997.5|67007.7|66980.7|383
1603748700000|2020-10-26 21:45:00|67012|66992|67011.8|66991.8|67018|66995.1|67006.9|66986.2|323
1603749000000|2020-10-26 21:50:00|67013.3|66993.3|67013.2|66993.2|67017.9|66997.9|67009.2|66986.7|163
1603749300000|2020-10-26 21:55:00|67013.1|66993.1|67016.4|66996.4|67019.4|66999.4|67007.3|66987.3|139
1603749600000|2020-10-26 22:00:00|67016.2|66996.2|67013.3|66993.3|67016.4|66996.4|67004.2|66984.2|400
1603749900000|2020-10-26 22:05:00|67014.1|66994.1|67014.9|66994.9|67016.9|66996.9|67009.9|66989.9|347
1603750200000|2020-10-26 22:10:00|67014.3|66994.3|67014.4|66994.4|67018.2|66998.2|67007.5|66987.5|297
1603750500000|2020-10-26 22:15:00|67014.5|66994.5|67012.3|66992.3|67016.5|66996.5|67000.8|66980.8|240
1603750800000|2020-10-26 22:20:00|67012.4|66992.4|67011.2|66991.2|67020.5|67000.5|67006.1|66986.1|320
1603751100000|2020-10-26 22:25:00|67011.8|66991.8|67015.7|66995.7|67017.3|66997.3|66992.4|66972.4|219
1603751400000|2020-10-26 22:30:00|67015.5|66995.5|67014.9|66994.9|67022|67002|66996.6|66976.6|271
1603751700000|2020-10-26 22:35:00|67014.4|66994.4|67013.1|66993.1|67020|67000|67003.5|66983.5|347
1603752000000|2020-10-26 22:40:00|67012.9|66992.9|67013.1|66993.1|67024.5|67004.5|66998.3|66978.3|192
1603752300000|2020-10-26 22:45:00|67013|66993|67012|66992|67013.6|66993.6|67010.2|66990.2|163
1603752600000|2020-10-26 22:50:00|67011.9|66991.9|67014.2|66994.2|67026|67006|67003.7|66983.7|245
1603752900000|2020-10-26 22:55:00|67014.1|66994.1|67002.6|66982.6|67017.1|66997.1|67002.2|66982.2|255
1603753200000|2020-10-26 23:00:00|67002.7|66982.7|67005.8|66985.8|67014.5|66994.5|67000.9|66980.9|276
1603753500000|2020-10-26 23:05:00|67005.4|66985.4|67003.1|66983.1|67008.5|66988.5|66993.2|66973.2|246
1603753800000|2020-10-26 23:10:00|67001.2|66981.2|66999.8|66979.8|67009.6|66989.6|66997.2|66977.2|224
1603754100000|2020-10-26 23:15:00|67000.1|66980.1|67001.1|66981.1|67005.8|66985.8|66999.7|66979.7|181
1603754400000|2020-10-26 23:20:00|67001.6|66981.6|67007.1|66987.1|67014.7|66994.7|67001.6|66981.6|164
1603754700000|2020-10-26 23:25:00|67007|66987|67005.6|66985.6|67011.4|66991.4|67002.7|66982.7|140
1603755000000|2020-10-26 23:30:00|67005.7|66985.7|67005|66985|67013.8|66993.8|66999.9|66979.9|181
1603755300000|2020-10-26 23:35:00|67005.2|66985.2|67004.9|66984.9|67009|66989|67000.2|66980.2|185
1603755600000|2020-10-26 23:40:00|67001.6|66981.6|67008.3|66988.3|67017.6|66997.6|67001.6|66981.6|226
1603755900000|2020-10-26 23:45:00|67007.5|66987.5|67017.3|66997.3|67018.8|66998.8|67007.5|66987.5|208
1603756200000|2020-10-26 23:50:00|67017.4|66997.4|67011.1|66991.1|67018.7|66998.7|67009.1|66989.1|203
1603756500000|2020-10-26 23:55:00|67010.9|66990.9|67011.7|66991.7|67017.7|66997.7|67008.8|66988.8|254
1603756800000|2020-10-27 00:00:00|67011.4|66991.4|67000.4|66980.4|67014.4|66994.4|66985.3|66965.3|598
1603757100000|2020-10-27 00:05:00|67003|66983|66993.5|66973.5|67006.2|66986.2|66989.6|66972.1|392
1603757400000|2020-10-27 00:10:00|66993.2|66973.2|66978.9|66958.9|66995.3|66975.3|66975.9|66956|317
1603757700000|2020-10-27 00:15:00|66979.2|66959.2|66986|66966|66991.7|66971.7|66978.8|66958.8|310
1603758000000|2020-10-27 00:20:00|66986.3|66966.3|66983.8|66963.8|66987.3|66967.7|66971.8|66955.5|281
1603758300000|2020-10-27 00:25:00|66983.7|66963.7|66984|66964|66992.8|66975.5|66975.5|66957.7|349
1603758600000|2020-10-27 00:30:00|66985.2|66965.2|66996.7|66976.7|67002.7|66982.7|66975|66959.3|360
1603758900000|2020-10-27 00:35:00|66996.5|66976.5|66976.5|66956.5|66997.2|66977.2|66972.7|66954.1|344
1603759200000|2020-10-27 00:40:00|66978.2|66958.2|66994.3|66974.3|66994.5|66979.5|66972.4|66955.8|305
1603759500000|2020-10-27 00:45:00|66993.7|66973.7|66985.4|66965.4|66993.8|66979.1|66980.4|66962.2|304
1603759800000|2020-10-27 00:50:00|66981|66971|66985.6|66965.6|66990.1|66974.4|66978.8|66960.4|390
1603760100000|2020-10-27 00:55:00|66986.3|66966.3|66962.9|66942.9|66989.2|66972.9|66962.3|66942.3|477
1603760400000|2020-10-27 01:00:00|66963|66943|66958.7|66938.7|66966.2|66951.1|66947.2|66931|631
1603760700000|2020-10-27 01:05:00|66958.5|66938.5|66959.8|66939.8|66973.2|66953.2|66951.4|66935.1|710
1603761000000|2020-10-27 01:10:00|66959.9|66939.9|66957|66937|66967.4|66951.9|66950.5|66935|538
1603761300000|2020-10-27 01:15:00|66957.3|66937.3|66980.8|66960.8|66985.4|66968|66957.3|66937.3|676
1603761600000|2020-10-27 01:20:00|66981.8|66961.8|66966.1|66956.1|66991.2|66974.8|66961.2|66946.1|611
1603761900000|2020-10-27 01:25:00|66966|66956|66957.9|66937.9|66973.3|66957.2|66946.3|66930.8|651
1603762200000|2020-10-27 01:30:00|66957.5|66937.5|67054.7|67034.7|67066.6|67051|66952.8|66936.5|1002
1603762500000|2020-10-27 01:35:00|67054.1|67034.1|67036|67016|67089.7|67069.7|67024.2|67004.9|911
1603762800000|2020-10-27 01:40:00|67037.2|67017.2|67026.2|67006.2|67040.5|67020.5|67014.3|66996.9|792
1603763100000|2020-10-27 01:45:00|67022|67012|67036.7|67016.7|67040|67020|67011.1|66995.5|812
1603763400000|2020-10-27 01:50:00|67036.6|67016.6|67048.3|67028.3|67065.9|67049.3|67035.9|67015.9|896
1603763700000|2020-10-27 01:55:00|67049.5|67029.5|67078.8|67058.8|67079.9|67063.3|67047.4|67029.5|842
1603764000000|2020-10-27 02:00:00|67080|67060|67038.4|67028.4|67080|67063|67028.8|67013.5|735
1603764300000|2020-10-27 02:05:00|67038.3|67028.3|67036.8|67016.8|67053.7|67038.7|67021.5|67005.4|731
1603764600000|2020-10-27 02:10:00|67037|67017|66991.9|66971.9|67040|67023.8|66986.6|66969.5|778
1603764900000|2020-10-27 02:15:00|66992.1|66972.1|66987.3|66967.3|66993.5|66977.8|66953.7|66938|873
1603765200000|2020-10-27 02:20:00|66982.8|66972.8|66958.7|66938.7|66995.7|66981.6|66953.9|66936.8|685
1603765500000|2020-10-27 02:25:00|66952.9|66942.9|66978.6|66968.6|66985.1|66969.3|66946.8|66931.8|664
1603765800000|2020-10-27 02:30:00|66978.7|66968.7|66982.9|66962.9|66990.1|66974.1|66972.5|66956|593
1603766100000|2020-10-27 02:35:00|66983|66963|66981.5|66971.5|66993.9|66978.2|66965.1|66949.4|700
1603766400000|2020-10-27 02:40:00|66981.6|66971.6|66984|66964|66989.2|66973.2|66959.6|66944.6|674
1603766700000|2020-10-27 02:45:00|66984.7|66964.7|66975.6|66955.6|66984.7|66969.9|66957|66941.3|713
1603767000000|2020-10-27 02:50:00|66970.2|66960.2|66978.2|66958.2|66988.6|66973.3|66969.8|66954.2|646
1603767300000|2020-10-27 02:55:00|66978.1|66958.1|66959.6|66939.6|66978.9|66963.7|66950|66932.6|680
1603767600000|2020-10-27 03:00:00|66959.3|66939.3|66973.3|66953.3|66975.9|66960.7|66952.2|66936.6|561
1603767900000|2020-10-27 03:05:00|66972.9|66952.9|66973.3|66963.3|66985.3|66969.8|66969.8|66952.8|467
1603768200000|2020-10-27 03:10:00|66973.4|66963.4|67018.1|66998.1|67019|67004.8|66964.7|66949.4|611
1603768500000|2020-10-27 03:15:00|67018.7|66998.7|67013.1|66993.1|67024.7|67012.5|67003.2|66988.6|627
1603768800000|2020-10-27 03:20:00|67008.6|66998.6|67003.9|66983.9|67011.5|66998.6|66990.7|66976.7|524
1603769100000|2020-10-27 03:25:00|67004.7|66984.7|67006.7|66986.7|67008.5|66993.6|66991.6|66975.6|494
1603769400000|2020-10-27 03:30:00|67007.7|66987.7|66988|66968|67010.8|66996.7|66981.1|66967.2|547
1603769700000|2020-10-27 03:35:00|66989.2|66969.2|66985.6|66965.6|66995.3|66980.3|66978.4|66962.5|445
1603770000000|2020-10-27 03:40:00|66986.2|66966.2|66984|66964|66989.5|66974|66973.1|66957.1|463
1603770300000|2020-10-27 03:45:00|66982.9|66962.9|66973.4|66953.4|66984|66970.6|66967.1|66951.3|423
1603770600000|2020-10-27 03:50:00|66973.2|66953.2|66974|66964|66980.7|66965.7|66966.1|66951.2|304
1603770900000|2020-10-27 03:55:00|66973.9|66963.9|66974.6|66954.6|66984.4|66968.6|66962.9|66948.9|550
1603771200000|2020-10-27 04:00:00|66974|66954|66971.9|66961.9|66978.8|66963.7|66966|66949.6|357
1603771500000|2020-10-27 04:05:00|66971.5|66961.5|66960.6|66950.6|66976.4|66961.5|66960.3|66946|300
1603771800000|2020-10-27 04:10:00|66960.9|66950.9|66981.1|66961.1|66982|66966|66956.6|66942|445
1603772100000|2020-10-27 04:15:00|66979.7|66959.7|66968.8|66948.8|66980.3|66964.9|66960.6|66945.5|344
1603772400000|2020-10-27 04:20:00|66967.9|66947.9|66974.5|66964.5|66986.5|66972.2|66962.4|66947.2|339
1603772700000|2020-10-27 04:25:00|66978.2|66958.2|66981.8|66971.8|66991.1|66976|66969.8|66953.5|201
1603773000000|2020-10-27 04:30:00|66986.1|66966.1|66979.1|66969.1|66988.3|66972.8|66977.5|66961.7|175
1603773300000|2020-10-27 04:35:00|66979.3|66969.3|66962.9|66952.9|66982.1|66969.3|66960|66943.6|162
1603773600000|2020-10-27 04:40:00|66963|66953|66961.4|66941.4|66968.3|66953.6|66956|66940.6|237
1603773900000|2020-10-27 04:45:00|66961.1|66941.1|66962.6|66942.6|66967.4|66951.8|66954.5|66939.7|169
1603774200000|2020-10-27 04:50:00|66959|66949|66964|66944|66965.1|66950.8|66956.5|66940.4|136
1603774500000|2020-10-27 04:55:00|66964.2|66944.2|66952.5|66942.5|66964.6|66949.7|66946.3|66931.5|329
1603774800000|2020-10-27 05:00:00|66957.5|66937.5|66941.8|66931.8|66959|66943.5|66940.4|66926.1|462
1603775100000|2020-10-27 05:05:00|66942.4|66932.4|66945.6|66935.6|66956.7|66940.5|66940.4|66925.9|480
1603775400000|2020-10-27 05:10:00|66945.4|66935.4|66948.5|66928.5|66951.9|66936.8|66939.3|66923.5|409
1603775700000|2020-10-27 05:15:00|66949.5|66929.5|66949.4|66929.4|66953.5|66936.3|66939.8|66925.5|345
1603776000000|2020-10-27 05:20:00|66949.6|66929.6|66932.6|66922.6|66951|66934.9|66928.6|66911.9|599
1603776300000|2020-10-27 05:25:00|66932.5|66922.5|66931.2|66921.2|66939.7|66925|66923.3|66908.7|461
1603776600000|2020-10-27 05:30:00|66932.2|66922.2|66928|66918|66937|66923|66915.8|66901.8|518
1603776900000|2020-10-27 05:35:00|66928.2|66918.2|66933.6|66923.6|66940.2|66924.6|66923.5|66907.9|422
1603777200000|2020-10-27 05:40:00|66933|66923|66934.6|66924.6|66943.3|66929|66926.4|66911.5|488
1603777500000|2020-10-27 05:45:00|66934.8|66924.8|66900.7|66890.7|66941|66927|66889.3|66875.4|802
1603777800000|2020-10-27 05:50:00|66901.2|66891.2|66905.7|66885.7|66919.5|66904.5|66897.7|66884.5|623
1603778100000|2020-10-27 05:55:00|66901.2|66891.2|66930.9|66920.9|66936.5|66921.2|66901.2|66888|786
1603778400000|2020-10-27 06:00:00|66935.7|66915.7|66922.4|66912.4|66943.3|66928.2|66917.8|66902.7|707
1603778700000|2020-10-27 06:05:00|66922.3|66912.3|66922.4|66902.4|66933.6|66920.1|66912.8|66897.5|515
1603779000000|2020-10-27 06:10:00|66922.1|66902.1|66894.2|66884.2|66926.7|66912.3|66894.2|66879.3|888
1603779300000|2020-10-27 06:15:00|66899.5|66879.5|66900.2|66890.2|66905.4|66891.6|66887.4|66872.8|584
1603779600000|2020-10-27 06:20:00|66899.9|66889.9|66901.7|66881.7|66908.7|66894.7|66888.4|66873.1|597
1603779900000|2020-10-27 06:25:00|66898.2|66888.2|66910.9|66890.9|66913.7|66898.8|66889.1|66874|526
1603780200000|2020-10-27 06:30:00|66910.1|66890.1|66914.7|66904.7|66920.4|66907.3|66901.2|66886.7|391
1603780500000|2020-10-27 06:35:00|66914.1|66904.1|66930.2|66920.2|66934.5|66920.3|66913.6|66899.6|384
1603780800000|2020-10-27 06:40:00|66933.9|66913.9|66948.4|66938.4|66950.8|66939|66923.1|66908.6|538
1603781100000|2020-10-27 06:45:00|66946.8|66936.8|66978.9|66968.9|66979.1|66969.1|66944.9|66933.3|670
1603781400000|2020-10-27 06:50:00|66975.9|66965.9|66970.5|66960.5|66986.2|66976.2|66963.8|66949.3|658
1603781700000|2020-10-27 06:55:00|66970.6|66960.6|66950.7|66930.7|66972.9|66962.9|66947.8|66930|755
1603782000000|2020-10-27 07:00:00|66950.5|66930.5|66945.5|66935.5|66958.8|66948.8|66938.8|66926.6|670
1603782300000|2020-10-27 07:05:00|66945.6|66935.6|66969|66959|66971.9|66961.9|66945.6|66935.6|594
1603782600000|2020-10-27 07:10:00|66968.9|66958.9|66992.1|66982.1|66996|66986|66965.2|66955.2|714
1603782900000|2020-10-27 07:15:00|66992.4|66982.4|66999.5|66989.5|67014|67003.5|66992.1|66980.1|778
1603783200000|2020-10-27 07:20:00|66997.5|66987.5|67000.9|66990.9|67014.5|67001.1|66988.3|66975.2|661
1603783500000|2020-10-27 07:25:00|67000.7|66990.7|67028.4|67018.4|67042.9|67029.8|66996.1|66986.1|791
1603783800000|2020-10-27 07:30:00|67028.1|67018.1|67028.9|67018.9|67042.4|67032.4|67018.1|67008.1|705
1603784100000|2020-10-27 07:35:00|67027.7|67017.7|67016.6|67006.6|67027.7|67017.7|67008.6|66996.9|683
1603784400000|2020-10-27 07:40:00|67016.5|67006.5|67034|67024|67034.9|67024.9|67012.9|67002.9|672
1603784700000|2020-10-27 07:45:00|67033.4|67023.4|67012.8|67002.8|67034.1|67024.1|66991.2|66981.2|655
1603785000000|2020-10-27 07:50:00|67012.1|67002.1|67009.9|66999.9|67025.9|67015.9|67001.8|66991.8|590
1603785300000|2020-10-27 07:55:00|67010|67000|67032.2|67022.2|67032.2|67022.2|67009.8|66999.8|684
1603785600000|2020-10-27 08:00:00|67032.3|67022.3|67026.8|67016.8|67050.8|67036|67023.4|67013.4|848
1603785900000|2020-10-27 08:05:00|67027.8|67017.8|67057.3|67047.3|67057.3|67047.3|67027.8|67017.8|728
1603786200000|2020-10-27 08:10:00|67058.8|67048.8|67087.3|67077.3|67093.8|67078.5|67056.2|67046.2|937
1603786500000|2020-10-27 08:15:00|67086.8|67076.8|67103.3|67093.3|67123.6|67108.9|67082.2|67067.1|868
1603786800000|2020-10-27 08:20:00|67103.1|67093.1|67116.3|67106.3|67135.8|67120.6|67101.3|67091.3|864
1603787100000|2020-10-27 08:25:00|67116.2|67106.2|67107.7|67097.7|67136.5|67124.2|67102.8|67089.4|849
1603787400000|2020-10-27 08:30:00|67108.2|67098.2|67094.2|67084.2|67115.1|67105.1|67087.6|67077.6|723
1603787700000|2020-10-27 08:35:00|67094.5|67084.5|67088.5|67078.5|67107.1|67092.4|67087.5|67074.7|620
1603788000000|2020-10-27 08:40:00|67088.3|67078.3|67078.1|67068.1|67089.3|67079.3|67067.7|67057.5|640
1603788300000|2020-10-27 08:45:00|67078.4|67068.4|67098.7|67088.7|67107.3|67097.3|67078.4|67068.4|736
1603788600000|2020-10-27 08:50:00|67098.4|67088.4|67110.7|67100.7|67121.8|67110.5|67098.1|67088.1|700
1603788900000|2020-10-27 08:55:00|67110.8|67100.8|67112.6|67102.6|67118|67108|67104.6|67090.1|666
1603789200000|2020-10-27 09:00:00|67112.2|67102.2|67098.9|67088.9|67131.1|67113.5|67098.2|67086.1|690
1603789500000|2020-10-27 09:05:00|67098.8|67088.8|67123.3|67113.3|67128.7|67113.9|67098.8|67084.2|650
1603789800000|2020-10-27 09:10:00|67123.4|67113.4|67100.8|67090.8|67124.9|67113.4|67098.8|67087.9|636
1603790100000|2020-10-27 09:15:00|67101|67091|67107|67097|67113.5|67099.8|67099.6|67087.6|514
1603790400000|2020-10-27 09:20:00|67107.1|67097.1|67103.8|67093.8|67117.7|67102.3|67098.5|67083.2|620
1603790700000|2020-10-27 09:25:00|67103.9|67093.9|67081.6|67071.6|67109.3|67094.6|67079.8|67064.5|725
1603791000000|2020-10-27 09:30:00|67082.2|67072.2|67083.7|67063.7|67093.5|67079.5|67074.8|67060.5|600
1603791300000|2020-10-27 09:35:00|67082.8|67062.8|67107.8|67087.8|67109.5|67094.5|67073.7|67060.2|770
1603791600000|2020-10-27 09:40:00|67107.9|67087.9|67139.3|67129.3|67142.4|67129.4|67097.7|67082.4|824
1603791900000|2020-10-27 09:45:00|67139.9|67129.9|67131|67121|67160.8|67143.1|67128|67113.3|779
1603792200000|2020-10-27 09:50:00|67131.1|67121.1|67198.9|67178.9|67199.2|67179.2|67116.7|67096.9|848
1603792500000|2020-10-27 09:55:00|67199|67179|67214.1|67194.1|67246|67226|67197.7|67177.7|930
1603792800000|2020-10-27 10:00:00|67214.2|67194.2|67199.5|67179.5|67236.6|67216.6|67185.8|67165.8|800
1603793100000|2020-10-27 10:05:00|67199.4|67179.4|67168.6|67148.6|67202.5|67182.5|67166.7|67147.4|716
1603793400000|2020-10-27 10:10:00|67168.5|67148.5|67166.6|67146.6|67176|67156|67151|67131|672
1603793700000|2020-10-27 10:15:00|67166.7|67146.7|67141.5|67121.5|67168|67152.7|67139.8|67121|612
1603794000000|2020-10-27 10:20:00|67141.4|67121.4|67144.2|67134.2|67155.5|67138.3|67129.2|67113.7|740
1603794300000|2020-10-27 10:25:00|67148.7|67128.7|67152.2|67132.2|67152.6|67137.4|67132.8|67116.1|641
1603794600000|2020-10-27 10:30:00|67152.1|67132.1|67121.4|67111.4|67154.6|67140.2|67119.2|67099.4|714
1603794900000|2020-10-27 10:35:00|67121.5|67111.5|67104.5|67094.5|67127.7|67112.8|67098.7|67083.9|740
1603795200000|2020-10-27 10:40:00|67104.6|67094.6|67083.2|67063.2|67115.9|67101|67070.4|67054.9|751
1603795500000|2020-10-27 10:45:00|67082.3|67062.3|67104.1|67094.1|67111.3|67096|67074.5|67059.6|687
1603795800000|2020-10-27 10:50:00|67104.3|67094.3|67091.2|67071.2|67113.1|67097.7|67089.1|67071|571
1603796100000|2020-10-27 10:55:00|67091.1|67071.1|67067.8|67047.8|67100.7|67085.5|67052.4|67036.9|585
1603796400000|2020-10-27 11:00:00|67067.9|67047.9|67048.1|67028.1|67068.1|67051.7|67039.2|67019.2|714
1603796700000|2020-10-27 11:05:00|67048.5|67028.5|67045.8|67025.8|67076.4|67056.4|67041.5|67021.5|743
1603797000000|2020-10-27 11:10:00|67045.9|67025.9|67048.9|67028.9|67049.5|67030.3|67025.9|67005.9|713
1603797300000|2020-10-27 11:15:00|67048.8|67028.8|67038.6|67018.6|67056.2|67038.3|67036.7|67018.5|616
1603797600000|2020-10-27 11:20:00|67038.4|67018.4|67050.4|67030.4|67050.4|67030.4|67032.4|67015.5|584
1603797900000|2020-10-27 11:25:00|67049.8|67029.8|67047.3|67027.3|67061.4|67041.4|67036.8|67017.8|653
1603798200000|2020-10-27 11:30:00|67048|67028|67045.3|67025.3|67051.9|67035.8|67033.4|67017.4|566
1603798500000|2020-10-27 11:35:00|67044.1|67024.1|67017|66997|67044.1|67027.9|67016.4|66996.4|534
1603798800000|2020-10-27 11:40:00|67016.4|66996.4|66995.5|66975.5|67023.9|67004.2|66990.6|66975.3|635
1603799100000|2020-10-27 11:45:00|66995.3|66975.3|66986.6|66966.6|67005.9|66985.9|66977.7|66957.7|749
1603799400000|2020-10-27 11:50:00|66987.5|66967.5|66963.7|66943.7|66994.2|66979.5|66963.6|66943.6|729
1603799700000|2020-10-27 11:55:00|66963.8|66943.8|66987.5|66967.5|66992.1|66976.7|66961.6|66943.8|627
1603800000000|2020-10-27 12:00:00|66988.3|66968.3|66955|66935|66989.4|66974.3|66934.1|66917.1|794
1603800300000|2020-10-27 12:05:00|66955.5|66935.5|66967.9|66947.9|66972.7|66955.1|66951.9|66935.5|631
1603800600000|2020-10-27 12:10:00|66967.7|66947.7|66972.9|66952.9|66973.4|66957.2|66953.3|66936.1|539
1603800900000|2020-10-27 12:15:00|66974.7|66954.7|66966.2|66946.2|66976.1|66958.1|66956.7|66941.5|634
1603801200000|2020-10-27 12:20:00|66965.6|66945.6|66978.2|66958.2|66978.6|66961.9|66958.7|66942.7|532
1603801500000|2020-10-27 12:25:00|66973.4|66963.4|66989.2|66969.2|66990.9|66970.9|66968|66953.3|463
1603801800000|2020-10-27 12:30:00|66989.3|66969.3|66985.3|66965.3|66992.9|66973.6|66973.7|66953.7|633
1603802100000|2020-10-27 12:35:00|66985.2|66965.2|66989.1|66969.1|66992.4|66978|66974.8|66959.8|534
1603802400000|2020-10-27 12:40:00|66990.2|66970.2|66999|66979|67011.3|66991.3|66980.5|66965.5|700
1603802700000|2020-10-27 12:45:00|66998.6|66978.6|67002.2|66982.2|67004.7|66986.9|66990.8|66972.6|530
1603803000000|2020-10-27 12:50:00|67002.1|66982.1|67022.9|67002.9|67023.5|67004.2|66994.3|66976.2|567
1603803300000|2020-10-27 12:55:00|67022.8|67002.8|67006.4|66986.4|67029.9|67013.4|67001.3|66981.3|611
1603803600000|2020-10-27 13:00:00|67005.5|66985.5|67010.3|67000.3|67022|67007.4|67003.5|66983.5|662
1603803900000|2020-10-27 13:05:00|67010.5|67000.5|66992.5|66972.5|67018.4|67004.1|66990|66970|710
1603804200000|2020-10-27 13:10:00|66992.8|66972.8|67003.1|66983.1|67003.1|66988|66980.6|66964.5|617
1603804500000|2020-10-27 13:15:00|67003|66983|67010.6|66990.6|67016.4|66999.9|66999.1|66982.7|626
1603804800000|2020-10-27 13:20:00|67010.7|66990.7|67002.8|66982.8|67019.4|67004.4|66996.2|66981.1|554
1603805100000|2020-10-27 13:25:00|67002.9|66982.9|67010|66990|67012|66998.1|66998|66982.7|543
1603805400000|2020-10-27 13:30:00|67009.8|66989.8|67041.3|67021.3|67045.2|67029.2|67006.6|66989.4|895
1603805700000|2020-10-27 13:35:00|67037.4|67027.4|67012.8|67002.8|67045.7|67030.9|67007|66991.6|854
1603806000000|2020-10-27 13:40:00|67012.1|67002.1|67028.8|67008.8|67030.7|67015.1|67005.9|66990.6|887
1603806300000|2020-10-27 13:45:00|67028.7|67008.7|67021.9|67001.9|67042.6|67026.6|67010.6|66994.2|858
1603806600000|2020-10-27 13:50:00|67021.6|67001.6|67012.4|66992.4|67036.2|67021.2|67012.2|66992.4|820
1603806900000|2020-10-27 13:55:00|67012.3|66992.3|67008.1|66988.1|67019.5|67004.6|67003.5|66983.5|611
1603807200000|2020-10-27 14:00:00|67009.9|66989.9|67009.6|66989.6|67012.6|66995.3|66994.7|66978.1|695
1603807500000|2020-10-27 14:05:00|67012.3|66992.3|67012.9|66992.9|67018.2|67003.6|67002.5|66986.4|843
1603807800000|2020-10-27 14:10:00|67013|66993|67020.5|67000.5|67021.2|67006.3|67005.8|66990.5|724
1603808100000|2020-10-27 14:15:00|67021.1|67001.1|67048|67028|67052.1|67036.7|67013.7|66997.9|799
1603808400000|2020-10-27 14:20:00|67047.4|67027.4|67056.7|67036.7|67061.7|67046.2|67038.9|67023.8|831
1603808700000|2020-10-27 14:25:00|67056.6|67036.6|67051.4|67031.4|67068.4|67051.2|67044.1|67028.3|764
1603809000000|2020-10-27 14:30:00|67051.3|67031.3|67031.9|67011.9|67053.6|67037.9|67030.2|67011.3|825
1603809300000|2020-10-27 14:35:00|67033.1|67013.1|67041.4|67021.4|67042.1|67026.9|67027|67008.6|759
1603809600000|2020-10-27 14:40:00|67039.6|67019.6|67034.4|67014.4|67041.5|67026.3|67025.7|67011|740
1603809900000|2020-10-27 14:45:00|67033.2|67013.2|67016.4|66996.4|67033.2|67018.1|67008.9|66992.4|786
1603810200000|2020-10-27 14:50:00|67016.1|66996.1|67024.7|67004.7|67026.9|67010.7|67005.1|66990.3|607
1603810500000|2020-10-27 14:55:00|67024.8|67004.8|67030.3|67010.3|67037.8|67017.9|67014.9|66999.8|635
1603810800000|2020-10-27 15:00:00|67025.8|67015.8|67020.9|67010.9|67041.1|67025.2|67020.9|67005.7|688
1603811100000|2020-10-27 15:05:00|67025.7|67005.7|67023.6|67003.6|67031.1|67015.4|67017.2|67001.2|622
1603811400000|2020-10-27 15:10:00|67023.7|67003.7|67018.8|67008.8|67026.3|67011|67015.3|66999.7|533
1603811700000|2020-10-27 15:15:00|67018.7|67008.7|67026.5|67016.5|67032.7|67017|67015.3|66999.1|514
1603812000000|2020-10-27 15:20:00|67026.4|67016.4|67030.8|67020.8|67045.4|67030.1|67026.2|67012.6|588
1603812300000|2020-10-27 15:25:00|67035.9|67015.9|67030.1|67010.1|67039.9|67024.1|67021.9|67006.8|650
1603812600000|2020-10-27 15:30:00|67030|67010|67024.9|67014.9|67036.5|67020.2|67020.4|67005.1|742
1603812900000|2020-10-27 15:35:00|67024.8|67014.8|67021.2|67001.2|67032.5|67017.7|67014.1|66999.2|672
1603813200000|2020-10-27 15:40:00|67021.1|67001.1|67030.1|67020.1|67036.1|67021.1|67010.8|66995.9|764
1603813500000|2020-10-27 15:45:00|67029.6|67019.6|67048.9|67038.9|67053.9|67038.9|67027.1|67012.1|647
1603813800000|2020-10-27 15:50:00|67048.8|67038.8|67035.2|67025.2|67062.1|67047.4|67022.8|67006.9|818
1603814100000|2020-10-27 15:55:00|67039.9|67019.9|67044.3|67034.3|67057.6|67041.9|67030.1|67014.5|905
1603814400000|2020-10-27 16:00:00|67043.5|67033.5|67038.6|67018.6|67052.4|67037|67032.5|67015.8|789
1603814700000|2020-10-27 16:05:00|67038.5|67018.5|67032.9|67012.9|67038.8|67023.5|67022.5|67007.1|547
1603815000000|2020-10-27 16:10:00|67032.4|67012.4|67027.9|67007.9|67034.2|67019.1|67023.6|67005.9|622
1603815300000|2020-10-27 16:15:00|67028.2|67008.2|67009.6|66989.6|67028.2|67008.2|67007.1|66989.5|601
1603815600000|2020-10-27 16:20:00|67009.4|66989.4|67012.8|66992.8|67016.9|66997|67003.8|66983.8|720
1603815900000|2020-10-27 16:25:00|67012.6|66992.6|67017.3|66997.3|67021.6|67001.6|67011.8|66991.8|510
1603816200000|2020-10-27 16:30:00|67017.4|66997.4|67025.3|67005.3|67028.5|67008.7|67017.1|66997.4|570
1603816500000|2020-10-27 16:35:00|67025.4|67005.4|67025.4|67005.4|67033|67013|67018.5|67003|512
1603816800000|2020-10-27 16:40:00|67025.5|67005.5|67028.5|67008.5|67028.7|67013.3|67016.8|67002.4|454
1603817100000|2020-10-27 16:45:00|67028.3|67008.3|67021.3|67001.3|67031.5|67014.6|67015.7|66999.7|408
1603817400000|2020-10-27 16:50:00|67021.4|67001.4|67019.3|66999.3|67023.9|67008.5|67008.8|66993|458
1603817700000|2020-10-27 16:55:00|67019.8|66999.8|67017|66997|67025.8|67008.4|67012.3|66996.6|512
1603818000000|2020-10-27 17:00:00|67017.1|66997.1|67014.9|66994.9|67018.2|67002.9|67011.3|66993.9|340
1603818300000|2020-10-27 17:05:00|67014.7|66994.7|67019.1|66999.1|67019.9|67001.6|67010.4|66994.4|369
1603818600000|2020-10-27 17:10:00|67018.9|66998.9|67016.1|67006.1|67024.1|67008.5|67014.7|66996.6|494
1603818900000|2020-10-27 17:15:00|67016.2|67006.2|67022|67002|67023.8|67006.9|67014.9|66999.2|418
1603819200000|2020-10-27 17:20:00|67021.9|67001.9|67025.7|67005.7|67034.5|67020.1|67014.9|67000|491
1603819500000|2020-10-27 17:25:00|67025.8|67005.8|67024.6|67004.6|67029.8|67014.5|67020.3|67004.3|448
1603819800000|2020-10-27 17:30:00|67024.4|67004.4|67014.7|66994.7|67024.7|67009|67006.2|66991.1|454
1603820100000|2020-10-27 17:35:00|67014.9|66994.9|67018.4|66998.4|67018.5|67001.4|67008.1|66992.6|272
1603820400000|2020-10-27 17:40:00|67018.5|66998.5|67019.8|66999.8|67021.4|67005.3|67013.1|66997.9|254
1603820700000|2020-10-27 17:45:00|67019.9|66999.9|67017.1|66997.1|67020.2|67005.2|67009.8|66994.6|307
1603821000000|2020-10-27 17:50:00|67017|66997|67014.8|67004.8|67020.3|67005.6|67008.9|66992.6|288
1603821300000|2020-10-27 17:55:00|67014.9|67004.9|67021.6|67001.6|67023.4|67007.6|67014.6|66999.8|273
1603821600000|2020-10-27 18:00:00|67021.8|67001.8|67019.4|66999.4|67022.1|67005.1|67014.3|66999.2|262
1603821900000|2020-10-27 18:05:00|67019.5|66999.5|67017.1|66997.1|67019.5|67004.7|67011.3|66995.6|234
1603822200000|2020-10-27 18:10:00|67016.7|66996.7|67024.2|67004.2|67031.9|67016.4|67010.9|66996.5|396
1603822500000|2020-10-27 18:15:00|67024|67004|67027.8|67007.8|67030.5|67014.2|67019.1|67003.1|371
1603822800000|2020-10-27 18:20:00|67027.7|67007.7|67026.2|67006.2|67029.9|67015.4|67021|67005.9|310
1603823100000|2020-10-27 18:25:00|67026.1|67006.1|67021.7|67001.7|67026.8|67011.4|67016.5|67001.2|234
1603823400000|2020-10-27 18:30:00|67021.5|67001.5|67020.6|67000.6|67025.4|67009.6|67014.7|66999.1|302
1603823700000|2020-10-27 18:35:00|67020.5|67000.5|67032.6|67012.6|67033.3|67016.9|67013.4|66997.9|302
1603824000000|2020-10-27 18:40:00|67032.4|67012.4|67036.8|67016.8|67038.5|67023.4|67025.8|67010.5|304
1603824300000|2020-10-27 18:45:00|67036.9|67016.9|67036.2|67016.2|67046|67031.1|67029|67013.2|471
1603824600000|2020-10-27 18:50:00|67036.4|67016.4|67048.3|67028.3|67048.8|67033.1|67031.4|67016.4|431
1603824900000|2020-10-27 18:55:00|67048.2|67028.2|67065.1|67045.1|67069.6|67049.6|67042.8|67028|499
1603825200000|2020-10-27 19:00:00|67065.2|67045.2|67061|67041|67067.9|67047.9|67055.9|67038.5|423
1603825500000|2020-10-27 19:05:00|67061.1|67041.1|67060.3|67040.3|67066|67046|67059.8|67039.8|496
1603825800000|2020-10-27 19:10:00|67060.4|67040.4|67060.8|67050.8|67067.4|67050.8|67059.5|67039.5|388
1603826100000|2020-10-27 19:15:00|67060.3|67050.3|67062.8|67052.8|67068.1|67052.8|67060.3|67044|286
1603826400000|2020-10-27 19:20:00|67062.6|67052.6|67063|67043|67068|67052.8|67056.8|67040.1|392
1603826700000|2020-10-27 19:25:00|67062.9|67042.9|67066.6|67046.6|67067|67050.7|67059.3|67042.9|290
1603827000000|2020-10-27 19:30:00|67066.7|67046.7|67061.4|67051.4|67073.8|67054.6|67061|67041.3|330
1603827300000|2020-10-27 19:35:00|67061.5|67051.5|67060.1|67040.1|67066.5|67051.8|67059|67039.2|287
1603827600000|2020-10-27 19:40:00|67059.1|67039.1|67068.1|67048.1|67069|67051.1|67055.9|67035.9|308
1603827900000|2020-10-27 19:45:00|67068|67048|67080.5|67060.5|67081|67063.3|67066.7|67046.7|340
1603828200000|2020-10-27 19:50:00|67081.3|67061.3|67078.5|67058.5|67083.4|67063.4|67077.9|67057.9|361
1603828500000|2020-10-27 19:55:00|67078.8|67058.8|67091.3|67071.3|67092.5|67072.5|67075.8|67055.8|341
1603828800000|2020-10-27 20:00:00|67091.1|67071.1|67098|67078|67101.2|67081.2|67088.4|67068.4|467
1603829100000|2020-10-27 20:05:00|67098.1|67078.1|67098.9|67078.9|67109.5|67089.5|67097.7|67077.7|274
1603829400000|2020-10-27 20:10:00|67098.5|67078.5|67105.1|67085.1|67109.6|67089.6|67098.2|67078.2|345
1603829700000|2020-10-27 20:15:00|67105.2|67085.2|67111.6|67091.6|67112.2|67092.2|67102.6|67082.6|287
1603830000000|2020-10-27 20:20:00|67111.5|67091.5|67107.2|67087.2|67112.6|67092.6|67106.9|67086.9|226
1603830300000|2020-10-27 20:25:00|67107.3|67087.3|67105.8|67085.8|67109.9|67092.3|67101.7|67085.2|297
1603830600000|2020-10-27 20:30:00|67105.5|67085.5|67126.4|67106.4|67126.7|67106.7|67104.6|67084.6|276
1603830900000|2020-10-27 20:35:00|67126.3|67106.3|67124.6|67104.6|67128.4|67108.4|67120.4|67100.4|283
1603831200000|2020-10-27 20:40:00|67124.4|67104.4|67135.9|67115.9|67135.9|67115.9|67124.4|67104.4|292
1603831500000|2020-10-27 20:45:00|67135.2|67115.2|67141.2|67121.2|67147.9|67125.6|67134.4|67110.7|284
1603831800000|2020-10-27 20:50:00|67141.6|67121.6|67139.1|67119.1|67147.8|67124.3|67137.5|67109.8|187
1603832100000|2020-10-27 20:55:00|67139.2|67119.2|67160.9|67140.9|67180.3|67146|67137.4|67109.4|410
1603832400000|2020-10-27 21:00:00|67161.8|67141.8|67160.5|67111.4|67178.5|67141.9|67159.8|67080.3|73
1603832700000|2020-10-27 21:05:00|67160.3|67106.9|67198|67104.7|67248.8|67140|67155.4|67036.2|282
1603833000000|2020-10-27 21:10:00|67197.7|67105.9|67190.8|67111.3|67215.3|67127.9|67168.9|67037.9|236
1603833300000|2020-10-27 21:15:00|67191.6|67114|67181.9|67097.6|67224.5|67135|67161|67041.3|251
1603833600000|2020-10-27 21:20:00|67188.2|67107.2|67182.6|67100.9|67202.5|67120.9|67162.3|67090.4|81
1603833900000|2020-10-27 21:25:00|67179.4|67104.3|67192.2|67106.2|67206.3|67123.2|67171|67091.6|113
1603834200000|2020-10-27 21:30:00|67206.3|67119.8|67182.3|67073.9|67206.3|67121.4|67173.4|67054.2|165
1603834500000|2020-10-27 21:35:00|67184.4|67067.4|67177.4|67062.7|67185.6|67083.9|67169.8|67062.1|80
1603834800000|2020-10-27 21:40:00|67170.4|67067.3|67194.6|67070.9|67197.9|67084.5|67168.3|67061.5|46
1603835100000|2020-10-27 21:45:00|67188.8|67067.1|67188|67057.3|67196.8|67075.1|67182.7|67056.8|193
1603835400000|2020-10-27 21:50:00|67185.1|67063.3|67186|67066.5|67200|67076.8|67183.1|67057|87
1603835700000|2020-10-27 21:55:00|67187.1|67069.6|67178.1|67076.2|67190.9|67087.7|67163.4|67059.7|126
1603836000000|2020-10-27 22:00:00|67171.1|67069.9|67180|67080|67191.3|67094.8|67161.4|67065.7|392
1603836300000|2020-10-27 22:05:00|67181.6|67077.7|67191.6|67104.4|67200.1|67110.5|67164.6|67071.7|449
1603836600000|2020-10-27 22:10:00|67191.9|67103.9|67196.4|67157.1|67204.4|67158.6|67172.2|67088.9|425
1603836900000|2020-10-27 22:15:00|67195.7|67157.7|67197.6|67177.6|67198.9|67178.4|67189.6|67154.9|403
1603837200000|2020-10-27 22:20:00|67196.8|67176.8|67205.7|67185.7|67210.2|67190.2|67196.4|67176.4|386
1603837500000|2020-10-27 22:25:00|67205|67185|67209.5|67171.8|67218.4|67194|67202|67158.4|355
1603837800000|2020-10-27 22:30:00|67209.7|67168.1|67200.3|67180.3|67211.9|67183.5|67198.3|67160.2|457
1603838100000|2020-10-27 22:35:00|67200.5|67180.5|67200.4|67180.4|67210.2|67186.4|67199.6|67173.6|215
1603838400000|2020-10-27 22:40:00|67200.3|67180.3|67196|67176|67201.2|67181.2|67194|67174|190
1603838700000|2020-10-27 22:45:00|67193.8|67173.8|67194.8|67174.8|67199.1|67179.1|67193.7|67173.7|156
1603839000000|2020-10-27 22:50:00|67195.5|67175.5|67192.2|67159.7|67208.3|67177.5|67188|67153.7|346
1603839300000|2020-10-27 22:55:00|67191.8|67159.8|67188.5|67158.3|67198.6|67167.7|67183.9|67155|284
1603839600000|2020-10-27 23:00:00|67188.9|67158.7|67194.8|67162.8|67207.3|67165.6|67188.9|67156.4|322
1603839900000|2020-10-27 23:05:00|67194.2|67163.7|67188.2|67168.2|67199.1|67169.9|67184.2|67160.2|277
1603840200000|2020-10-27 23:10:00|67188.3|67168.3|67192.3|67172.3|67195.2|67175.2|67188.3|67168.3|159
1603840500000|2020-10-27 23:15:00|67191.6|67171.6|67191.4|67171.4|67193.3|67173.3|67186.4|67166.4|241
1603840800000|2020-10-27 23:20:00|67192.5|67172.5|67191.7|67171.7|67194.5|67174.5|67190.9|67170.9|175
1603841100000|2020-10-27 23:25:00|67191.3|67171.3|67192.6|67172.6|67194|67174|67190.7|67170.7|139
1603841400000|2020-10-27 23:30:00|67193.3|67173.3|67194.6|67174.6|67197.1|67177.1|67193.3|67173.3|183
1603841700000|2020-10-27 23:35:00|67194.7|67174.7|67201.6|67181.6|67206|67186|67193.8|67173.8|238
1603842000000|2020-10-27 23:40:00|67201.5|67181.5|67198.6|67178.6|67204|67184|67187.2|67160.8|407
1603842300000|2020-10-27 23:45:00|67197|67177|67202.5|67182.5|67206.4|67186.4|67197|67177|194
1603842600000|2020-10-27 23:50:00|67202.8|67182.8|67196.7|67176.7|67206|67186|67191.9|67171.9|368
1603842900000|2020-10-27 23:55:00|67196.6|67176.6|67214.2|67194.2|67222.3|67198.7|67196|67176|384
1603843200000|2020-10-28 00:00:00|67214.7|67194.7|67207.2|67187.2|67224.6|67204.6|67203.8|67183.8|507
1603843500000|2020-10-28 00:05:00|67206.8|67186.8|67243.1|67223.1|67243.2|67223.2|67199.7|67179.7|524
1603843800000|2020-10-28 00:10:00|67243.2|67223.2|67240.2|67220.2|67243.9|67223.9|67237.2|67217.2|537
1603844100000|2020-10-28 00:15:00|67240|67220|67247.2|67227.2|67248.1|67228.1|67233.2|67213.2|452
1603844400000|2020-10-28 00:20:00|67247.3|67227.3|67203.5|67183.5|67250.1|67230.1|67203.5|67183.5|440
1603844700000|2020-10-28 00:25:00|67203.6|67183.6|67198.6|67178.6|67218.7|67198.7|67198.1|67178.1|446
1603845000000|2020-10-28 00:30:00|67198.7|67178.7|67214.4|67194.4|67215.3|67195.3|67198.1|67178.1|479
1603845300000|2020-10-28 00:35:00|67214.3|67194.3|67221.8|67201.8|67224.3|67204.3|67211.6|67191.6|504
1603845600000|2020-10-28 00:40:00|67222|67202|67220.9|67200.9|67223.3|67203.3|67219.7|67199.7|300
1603845900000|2020-10-28 00:45:00|67221|67201|67218.1|67198.1|67223.7|67203.7|67216.9|67196.9|321
1603846200000|2020-10-28 00:50:00|67218.3|67198.3|67200.6|67180.6|67219.3|67199.3|67191.3|67171.3|516
1603846500000|2020-10-28 00:55:00|67198.1|67178.1|67196.4|67176.4|67211|67191|67196|67176|601
1603846800000|2020-10-28 01:00:00|67196.5|67176.5|67194.4|67174.4|67204.7|67184.7|67191.2|67171.2|534
1603847100000|2020-10-28 01:05:00|67194.6|67174.6|67183.1|67163.1|67195|67175|67180.1|67160.1|568
1603847400000|2020-10-28 01:10:00|67183|67163|67177.4|67157.4|67189.7|67169.7|67163.9|67143.9|618
1603847700000|2020-10-28 01:15:00|67175.7|67155.7|67150.4|67130.4|67195.5|67175.5|67150.1|67130.1|741
1603848000000|2020-10-28 01:20:00|67150.6|67130.6|67153|67133|67158.4|67138.4|67142.9|67122.9|737
1603848300000|2020-10-28 01:25:00|67152.8|67132.8|67135.2|67115.2|67155.8|67135.8|67129.8|67109.8|708
1603848600000|2020-10-28 01:30:00|67134.9|67114.9|67117.8|67097.8|67142.7|67122.7|67092|67072|904
1603848900000|2020-10-28 01:35:00|67117.7|67097.7|67112.3|67092.3|67121.3|67103.3|67084.2|67064.2|909
1603849200000|2020-10-28 01:40:00|67112.4|67092.4|67133.4|67113.4|67140|67122.4|67104.3|67084.3|856
1603849500000|2020-10-28 01:45:00|67134|67114|67150.9|67130.9|67157.7|67141.7|67128.1|67108.3|815
1603849800000|2020-10-28 01:50:00|67151.4|67131.4|67128|67108|67158.9|67142.3|67119.3|67103.3|825
1603850100000|2020-10-28 01:55:00|67123.2|67113.2|67154.8|67134.8|67155.7|67135.7|67111.4|67093.7|668
1603850400000|2020-10-28 02:00:00|67151.6|67131.6|67142.1|67132.1|67159|67143.1|67133.1|67113.1|862
1603850700000|2020-10-28 02:05:00|67142.2|67132.2|67161.6|67141.6|67167.6|67147.6|67141.2|67125.7|774
1603851000000|2020-10-28 02:10:00|67159.3|67139.3|67130|67120|67165.3|67148.7|67128.5|67115.3|747
1603851300000|2020-10-28 02:15:00|67130.2|67120.2|67143.7|67133.7|67151.1|67135.9|67118.8|67103.3|748
1603851600000|2020-10-28 02:20:00|67143.9|67133.9|67135.2|67115.2|67152.6|67138|67119.1|67101.8|708
1603851900000|2020-10-28 02:25:00|67135.3|67115.3|67132.4|67112.4|67144|67127.6|67116|67100.5|687
1603852200000|2020-10-28 02:30:00|67131.7|67111.7|67143.4|67123.4|67150.9|67134.2|67126|67111.7|738
1603852500000|2020-10-28 02:35:00|67143.3|67123.3|67117.9|67107.9|67144.7|67129.4|67116.6|67100.6|624
1603852800000|2020-10-28 02:40:00|67117.8|67107.8|67107.4|67087.4|67124|67108.9|67090.3|67072.5|681
1603853100000|2020-10-28 02:45:00|67106.9|67086.9|67093.2|67083.2|67110.4|67095.5|67081.6|67065.3|685
1603853400000|2020-10-28 02:50:00|67093|67083|67086.4|67076.4|67101|67085.3|67078.1|67062.2|737
1603853700000|2020-10-28 02:55:00|67086.3|67076.3|67107|67097|67121.3|67106.2|67082.8|67067.9|622
1603854000000|2020-10-28 03:00:00|67106.9|67096.9|67122.9|67112.9|67130.5|67113.4|67106.5|67091.8|694
1603854300000|2020-10-28 03:05:00|67123.2|67113.2|67086.9|67076.9|67127.6|67115.6|67084.7|67068|607
1603854600000|2020-10-28 03:10:00|67087.2|67077.2|67095.4|67075.4|67103|67087.6|67083.3|67068.3|737
1603854900000|2020-10-28 03:15:00|67095.3|67075.3|67102.9|67082.9|67104|67088|67088.6|67074.4|553
1603855200000|2020-10-28 03:20:00|67103|67083|67094.6|67084.6|67112.6|67097.3|67092.7|67078|604
1603855500000|2020-10-28 03:25:00|67094.4|67084.4|67074.6|67064.6|67099|67084.7|67070.6|67055.1|600
1603855800000|2020-10-28 03:30:00|67079.4|67059.4|67076.4|67056.4|67086.9|67072.2|67066.9|67053.3|648
1603856100000|2020-10-28 03:35:00|67076.6|67056.6|67082.5|67062.5|67086.2|67073|67070.1|67055.3|552
1603856400000|2020-10-28 03:40:00|67082.4|67062.4|67077.5|67067.5|67088.7|67073.2|67074|67059|389
1603856700000|2020-10-28 03:45:00|67077.6|67067.6|67082.2|67062.2|67086.3|67072.1|67072.7|67057.4|511
1603857000000|2020-10-28 03:50:00|67082.7|67062.7|67081.6|67061.6|67089.7|67075.1|67071.5|67056.9|559
1603857300000|2020-10-28 03:55:00|67081.5|67061.5|67079.7|67069.7|67085.7|67071.4|67073.7|67058.8|369
1603857600000|2020-10-28 04:00:00|67084.9|67064.9|67078.3|67068.3|67085.4|67070.4|67073.1|67058.2|409
1603857900000|2020-10-28 04:05:00|67078.7|67068.7|67076.6|67056.6|67087|67070.5|67069.8|67054.4|470
1603858200000|2020-10-28 04:10:00|67076.7|67056.7|67076.5|67066.5|67082.9|67067.8|67069.7|67054.7|422
1603858500000|2020-10-28 04:15:00|67076.6|67066.6|67072.6|67062.6|67083.1|67068.2|67071.6|67056.1|395
1603858800000|2020-10-28 04:20:00|67073.5|67063.5|67080.3|67060.3|67084.9|67070.6|67072.9|67057.6|432
1603859100000|2020-10-28 04:25:00|67080.7|67060.7|67088.9|67068.9|67090.8|67075.3|67075.4|67060.3|324
1603859400000|2020-10-28 04:30:00|67088.8|67068.8|67079.4|67069.4|67089.9|67075.1|67077.9|67063|396
1603859700000|2020-10-28 04:35:00|67079.1|67069.1|67081.5|67071.5|67087.3|67072.3|67072.4|67057.3|330
1603860000000|2020-10-28 04:40:00|67081.2|67071.2|67087.5|67077.5|67092.3|67077.5|67078.2|67063.4|376
1603860300000|2020-10-28 04:45:00|67087.3|67077.3|67086.3|67076.3|67099.5|67084.8|67085.6|67071.4|419
1603860600000|2020-10-28 04:50:00|67093.7|67073.7|67091.9|67081.9|67102.3|67089.4|67088.1|67073.3|350
1603860900000|2020-10-28 04:55:00|67092.1|67082.1|67101.6|67081.6|67105.1|67090.6|67091.7|67076.3|404
1603861200000|2020-10-28 05:00:00|67101.7|67081.7|67097.1|67077.1|67104.2|67089|67089.7|67073.8|570
1603861500000|2020-10-28 05:05:00|67092|67082|67089|67079|67098.3|67083.4|67087|67071.9|372
1603861800000|2020-10-28 05:10:00|67094.2|67074.2|67088.6|67078.6|67097.7|67082.9|67085.6|67070.4|414
1603862100000|2020-10-28 05:15:00|67088.5|67078.5|67090.8|67080.8|67095.8|67081.5|67081|67066.7|391
1603862400000|2020-10-28 05:20:00|67090.7|67080.7|67106.7|67086.7|67107.7|67087.7|67085.7|67071.1|406
1603862700000|2020-10-28 05:25:00|67106.6|67086.6|67112.3|67092.3|67116.8|67099.8|67103.5|67083.5|455
1603863000000|2020-10-28 05:30:00|67112.2|67092.2|67119|67099|67121.1|67104.1|67105.5|67088.1|555
1603863300000|2020-10-28 05:35:00|67118.9|67098.9|67093.5|67073.5|67122.9|67102.9|67087.4|67067.4|601
1603863600000|2020-10-28 05:40:00|67093.8|67073.8|67086.9|67066.9|67101.4|67086.2|67078.1|67059|625
1603863900000|2020-10-28 05:45:00|67086.8|67066.8|67082.8|67062.8|67094.3|67077.4|67077.6|67062.5|528
1603864200000|2020-10-28 05:50:00|67082.6|67062.6|67091|67071|67092.2|67077.1|67073.8|67058.9|642
1603864500000|2020-10-28 05:55:00|67092.1|67072.1|67105.7|67095.7|67116.2|67103|67086.2|67070.9|781
1603864800000|2020-10-28 06:00:00|67105.5|67095.5|67117.2|67107.2|67135.3|67119.4|67105.5|67091.1|780
1603865100000|2020-10-28 06:05:00|67117.3|67107.3|67115.3|67105.3|67131.3|67116.7|67112.8|67098|654
1603865400000|2020-10-28 06:10:00|67115.1|67105.1|67093.4|67083.4|67120.8|67105.6|67093.1|67079.5|651
1603865700000|2020-10-28 06:15:00|67093.1|67083.1|67102.6|67092.6|67110.4|67095.6|67091.7|67076.1|533
1603866000000|2020-10-28 06:20:00|67102.7|67092.7|67116.5|67096.5|67117|67101.6|67093.2|67077.9|577
1603866300000|2020-10-28 06:25:00|67116.2|67096.2|67109.3|67099.3|67119.8|67105|67108.1|67093.1|522
1603866600000|2020-10-28 06:30:00|67109.2|67099.2|67100.6|67090.6|67111.9|67099.7|67093|67077.7|543
1603866900000|2020-10-28 06:35:00|67100.5|67090.5|67111.9|67091.9|67118.7|67103.2|67100.5|67085.5|427
1603867200000|2020-10-28 06:40:00|67112.1|67092.1|67109.8|67089.8|67118.3|67103.3|67099.4|67086.2|434
1603867500000|2020-10-28 06:45:00|67109.5|67089.5|67118.1|67098.1|67118.2|67103.5|67102.2|67087.3|452
1603867800000|2020-10-28 06:50:00|67118.2|67098.2|67142.9|67122.9|67177.5|67157.5|67109.4|67095|786
1603868100000|2020-10-28 06:55:00|67144.2|67124.2|67150.4|67130.4|67156.9|67141.4|67134.6|67118.7|849
1603868400000|2020-10-28 07:00:00|67150.5|67130.5|67129.9|67109.9|67150.8|67135.4|67123|67107.5|728
1603868700000|2020-10-28 07:05:00|67130.1|67110.1|67142.6|67122.6|67144.1|67124.1|67116.4|67101.1|640
1603869000000|2020-10-28 07:10:00|67142.2|67122.2|67125.9|67105.9|67143.8|67128.9|67115.3|67099.4|692
1603869300000|2020-10-28 07:15:00|67121.1|67111.1|67142.7|67132.7|67160.5|67144.2|67121.1|67107.1|810
1603869600000|2020-10-28 07:20:00|67143.5|67133.5|67166.3|67156.3|67176.8|67162|67143|67127.9|806
1603869900000|2020-10-28 07:25:00|67166.5|67156.5|67161.9|67141.9|67171.2|67156.5|67144.9|67130.1|766
1603870200000|2020-10-28 07:30:00|67156.1|67146.1|67137|67127|67166.9|67152|67137|67125.1|760
1603870500000|2020-10-28 07:35:00|67137.9|67127.9|67136.3|67116.3|67148.8|67135|67127.9|67113.5|640
1603870800000|2020-10-28 07:40:00|67136.1|67116.1|67141.6|67131.6|67148.3|67131.9|67120.7|67106|671
1603871100000|2020-10-28 07:45:00|67141.4|67131.4|67145.1|67135.1|67150.5|67136.7|67128|67112.9|700
1603871400000|2020-10-28 07:50:00|67145.7|67135.7|67153.8|67133.8|67156.4|67140.7|67133.9|67121.3|649
1603871700000|2020-10-28 07:55:00|67153.9|67133.9|67134.5|67124.5|67153.9|67140.7|67128.4|67115.8|656
1603872000000|2020-10-28 08:00:00|67134.6|67124.6|67163.1|67153.1|67170.1|67155.1|67131|67115.5|662
1603872300000|2020-10-28 08:05:00|67163.4|67153.4|67177.1|67167.1|67185|67170.8|67159.3|67144.2|610
1603872600000|2020-10-28 08:10:00|67177|67167|67182.7|67172.7|67196.6|67181.4|67169.9|67154.9|655
1603872900000|2020-10-28 08:15:00|67183.9|67173.9|67188|67178|67194.9|67180.2|67171.7|67157|685
1603873200000|2020-10-28 08:20:00|67187.7|67177.7|67181.9|67171.9|67203.4|67188.8|67173.5|67159.3|813
1603873500000|2020-10-28 08:25:00|67182.1|67172.1|67173.5|67153.5|67193.5|67178.7|67164.1|67144.1|877
1603873800000|2020-10-28 08:30:00|67172.1|67152.1|67176.6|67156.6|67188.4|67168.4|67165.9|67147.1|774
1603874100000|2020-10-28 08:35:00|67179.5|67159.5|67181.6|67161.6|67191.7|67176.7|67172.2|67157.2|774
1603874400000|2020-10-28 08:40:00|67181.4|67161.4|67157.3|67147.3|67186|67170.5|67150.1|67133.4|818
1603874700000|2020-10-28 08:45:00|67157.1|67147.1|67171.6|67151.6|67191.9|67176.6|67152.8|67138|776
1603875000000|2020-10-28 08:50:00|67171.4|67151.4|67159.5|67149.5|67176.5|67161.7|67155.9|67139.9|836
1603875300000|2020-10-28 08:55:00|67159.7|67149.7|67151.2|67131.2|67172.4|67155.3|67143.1|67126.5|832
1603875600000|2020-10-28 09:00:00|67151.5|67131.5|67164.8|67144.8|67167.6|67151.8|67146|67129.5|726
1603875900000|2020-10-28 09:05:00|67164.9|67144.9|67167.7|67147.7|67173.9|67159.4|67153.2|67135.8|743
1603876200000|2020-10-28 09:10:00|67167.6|67147.6|67154.1|67134.1|67173.5|67158.7|67150.4|67133.8|831
1603876500000|2020-10-28 09:15:00|67149.6|67139.6|67161.1|67141.1|67161.5|67145.2|67135.2|67118.7|730
1603876800000|2020-10-28 09:20:00|67161.2|67141.2|67147.6|67137.6|67165.8|67151.2|67144.1|67127|773
1603877100000|2020-10-28 09:25:00|67147.8|67137.8|67160|67150|67168.7|67150.6|67142.4|67128.1|764
1603877400000|2020-10-28 09:30:00|67160.1|67150.1|67164.2|67154.2|67177.8|67162.1|67160.1|67144.9|632
1603877700000|2020-10-28 09:35:00|67164.3|67154.3|67177.7|67157.7|67179.9|67164.5|67161.1|67146.3|643
1603878000000|2020-10-28 09:40:00|67177.8|67157.8|67183.9|67163.9|67186.7|67170.1|67171.3|67154.4|651
1603878300000|2020-10-28 09:45:00|67184|67164|67174.2|67154.2|67187.4|67172.3|67168.8|67153.7|760
1603878600000|2020-10-28 09:50:00|67174.4|67154.4|67173|67153|67186.5|67169.4|67165.2|67150.2|619
1603878900000|2020-10-28 09:55:00|67173.5|67153.5|67173.6|67153.6|67184.8|67170.2|67167.5|67152.2|545
1603879200000|2020-10-28 10:00:00|67173.4|67153.4|67171.4|67161.4|67198.5|67178.5|67171|67153.4|544
1603879500000|2020-10-28 10:05:00|67176.2|67156.2|67170.1|67150.1|67177.9|67161.6|67161.6|67144.9|478
1603879800000|2020-10-28 10:10:00|67170|67150|67170.5|67150.5|67173.3|67158.6|67162.4|67147.2|490
1603880100000|2020-10-28 10:15:00|67170.4|67150.4|67177.3|67157.3|67184.2|67168.7|67163.8|67147.5|592
1603880400000|2020-10-28 10:20:00|67177.1|67157.1|67166.7|67156.7|67177.3|67162.7|67160.7|67144.5|612
1603880700000|2020-10-28 10:25:00|67167|67157|67164.1|67154.1|67179.7|67165.7|67161.6|67148.2|526
1603881000000|2020-10-28 10:30:00|67164|67154|67149.6|67129.6|67171.9|67156.4|67141.8|67126.5|595
1603881300000|2020-10-28 10:35:00|67149.2|67129.2|67149.4|67129.4|67153.7|67139.2|67137.7|67122.8|622
1603881600000|2020-10-28 10:40:00|67149.5|67129.5|67154|67134|67160.8|67144.4|67141.8|67127.3|546
1603881900000|2020-10-28 10:45:00|67154.5|67134.5|67164.7|67144.7|67170.7|67154.8|67147.7|67133.4|580
1603882200000|2020-10-28 10:50:00|67164.8|67144.8|67165.9|67155.9|67179.9|67164.6|67161.7|67144.8|583
1603882500000|2020-10-28 10:55:00|67166.9|67156.9|67169.6|67149.6|67173.6|67158.5|67154.4|67134.4|621
1603882800000|2020-10-28 11:00:00|67169.7|67149.7|67185.3|67165.3|67185.6|67169.9|67169.7|67149.7|621
1603883100000|2020-10-28 11:05:00|67186.6|67166.6|67202.4|67182.4|67208.3|67192.6|67177.4|67162.9|820
1603883400000|2020-10-28 11:10:00|67202.3|67182.3|67208.2|67188.2|67220.8|67200.8|67196.8|67182.1|707
1603883700000|2020-10-28 11:15:00|67208.1|67188.1|67197.7|67177.7|67216.5|67198.3|67191.3|67174.4|667
1603884000000|2020-10-28 11:20:00|67197.5|67177.5|67179.6|67159.6|67197.9|67180.6|67176|67159.3|607
1603884300000|2020-10-28 11:25:00|67180.1|67160.1|67182.3|67162.3|67188.5|67173.2|67167.3|67151.6|615
1603884600000|2020-10-28 11:30:00|67182|67162|67187.9|67177.9|67194.3|67178.2|67174.8|67159.3|680
1603884900000|2020-10-28 11:35:00|67188|67178|67215.5|67195.5|67215.5|67195.5|67186.4|67171.2|659
1603885200000|2020-10-28 11:40:00|67215.6|67195.6|67222.5|67202.5|67230.5|67215.5|67211|67194.6|707
1603885500000|2020-10-28 11:45:00|67222.3|67202.3|67211|67191|67226.3|67211.4|67205.4|67190.8|613
1603885800000|2020-10-28 11:50:00|67211.4|67191.4|67203.4|67183.4|67215.3|67200|67200.9|67182.4|570
1603886100000|2020-10-28 11:55:00|67203|67183|67211.4|67191.4|67215.2|67195.2|67198.4|67182.2|573
1603886400000|2020-10-28 12:00:00|67211.2|67191.2|67226.2|67206.2|67233.3|67218.3|67209|67191.2|816
1603886700000|2020-10-28 12:05:00|67226.4|67206.4|67236.9|67216.9|67242.3|67226.7|67219.8|67204.4|680
1603887000000|2020-10-28 12:10:00|67237|67217|67245.2|67225.2|67245.9|67230.6|67233|67217|650
1603887300000|2020-10-28 12:15:00|67245.6|67225.6|67245.4|67225.4|67250.1|67235.2|67235.9|67219.8|677
1603887600000|2020-10-28 12:20:00|67245.5|67225.5|67260.5|67240.5|67269.6|67249.6|67239.9|67224.6|740
1603887900000|2020-10-28 12:25:00|67260.4|67240.4|67277.9|67257.9|67281.9|67265.4|67251.1|67237|700
1603888200000|2020-10-28 12:30:00|67277.7|67257.7|67306.9|67286.9|67307.3|67287.3|67274.4|67254.9|782
1603888500000|2020-10-28 12:35:00|67306.8|67286.8|67340.2|67320.2|67354.4|67338.2|67299.9|67283.1|898
1603888800000|2020-10-28 12:40:00|67340|67320|67358.6|67338.6|67358.7|67343.7|67332|67316.9|788
1603889100000|2020-10-28 12:45:00|67358.5|67338.5|67363.1|67343.1|67388.2|67373.4|67351.8|67336.2|875
1603889400000|2020-10-28 12:50:00|67363.6|67343.6|67332.2|67312.2|67365.9|67349.6|67326.9|67311.4|839
1603889700000|2020-10-28 12:55:00|67332.3|67312.3|67310.5|67290.5|67343.8|67328.3|67302|67283.8|813
1603890000000|2020-10-28 13:00:00|67306.1|67296.1|67314.2|67304.2|67324.6|67307.3|67297.7|67280.6|963
1603890300000|2020-10-28 13:05:00|67314|67304|67284|67264|67324.7|67308.6|67273.3|67257.8|914
1603890600000|2020-10-28 13:10:00|67283.9|67263.9|67300.1|67280.1|67310.9|67290.9|67276|67259.3|838
1603890900000|2020-10-28 13:15:00|67300.3|67280.3|67297.3|67277.3|67310.7|67295.3|67283.4|67268|808
1603891200000|2020-10-28 13:20:00|67297.5|67277.5|67290.7|67270.7|67309.3|67292.3|67286.5|67270.4|788
1603891500000|2020-10-28 13:25:00|67286.2|67276.2|67275.3|67255.3|67301.5|67285.6|67268.6|67252.4|814
1603891800000|2020-10-28 13:30:00|67277|67257|67282.3|67262.3|67286.8|67271|67267.1|67247.9|941
1603892100000|2020-10-28 13:35:00|67281.8|67261.8|67279.6|67259.6|67295.9|67275.9|67272|67255.6|870
1603892400000|2020-10-28 13:40:00|67279.8|67259.8|67294.1|67274.1|67295.9|67280.6|67273.5|67259.4|823
1603892700000|2020-10-28 13:45:00|67293.9|67273.9|67301.9|67281.9|67309.8|67294.7|67286|67268.8|836
1603893000000|2020-10-28 13:50:00|67302|67282|67323.5|67303.5|67327|67308.5|67293.9|67276.2|960
1603893300000|2020-10-28 13:55:00|67323.7|67303.7|67325.1|67315.1|67334|67318.5|67308.3|67292.9|805
1603893600000|2020-10-28 14:00:00|67330|67310|67344.1|67324.1|67346.1|67329.3|67319.6|67299.6|936
1603893900000|2020-10-28 14:05:00|67343.9|67323.9|67340.2|67320.2|67365.7|67348.4|67326.4|67310.2|976
1603894200000|2020-10-28 14:10:00|67340.8|67320.8|67366.5|67346.5|67369.7|67350.4|67326.5|67309.9|957
1603894500000|2020-10-28 14:15:00|67366.4|67346.4|67355|67335|67371.3|67355.9|67345.9|67330.1|963
1603894800000|2020-10-28 14:20:00|67354.9|67334.9|67370.9|67350.9|67372.4|67352.4|67346.3|67330.6|972
1603895100000|2020-10-28 14:25:00|67370.6|67350.6|67356.3|67336.3|67387.9|67367.9|67353.9|67333.9|919
1603895400000|2020-10-28 14:30:00|67355.9|67335.9|67341|67321|67368.5|67351.2|67333.3|67318.1|976
1603895700000|2020-10-28 14:35:00|67340.9|67320.9|67336.8|67316.8|67351.3|67334|67330.3|67313.6|964
1603896000000|2020-10-28 14:40:00|67336.9|67316.9|67335.7|67315.7|67341.9|67324.6|67326.4|67307.7|926
1603896300000|2020-10-28 14:45:00|67335.9|67315.9|67360.7|67340.7|67364.9|67348.4|67331.3|67315.3|841
1603896600000|2020-10-28 14:50:00|67355.6|67345.6|67358.4|67338.4|67381.3|67367|67352.4|67335.5|879
1603896900000|2020-10-28 14:55:00|67360.2|67340.2|67360.4|67340.4|67382.8|67365.9|67346.7|67332|868
1603897200000|2020-10-28 15:00:00|67360.5|67340.5|67361.4|67351.4|67380|67363.6|67342.8|67326|923
1603897500000|2020-10-28 15:05:00|67365.9|67345.9|67343.4|67323.4|67365.9|67345.9|67327.2|67310.1|878
1603897800000|2020-10-28 15:10:00|67343.7|67323.7|67333.8|67313.8|67347.1|67331.7|67317.1|67301.1|795
1603898100000|2020-10-28 15:15:00|67333.5|67313.5|67340.1|67320.1|67353.8|67338.4|67328.3|67313.1|842
1603898400000|2020-10-28 15:20:00|67340|67320|67329|67309|67347.3|67331.9|67324|67307.2|808
1603898700000|2020-10-28 15:25:00|67328.9|67308.9|67343.7|67333.7|67356|67341.2|67321.3|67305.5|753
1603899000000|2020-10-28 15:30:00|67349.2|67329.2|67366.4|67346.4|67368.4|67353.7|67343.3|67326.5|821
1603899300000|2020-10-28 15:35:00|67366.1|67346.1|67340.9|67320.9|67366.1|67346.8|67336.4|67318.2|806
1603899600000|2020-10-28 15:40:00|67341.5|67321.5|67326.8|67306.8|67351|67331|67315.9|67299.2|872
1603899900000|2020-10-28 15:45:00|67327.4|67307.4|67303.1|67283.1|67329.9|67314.2|67292.4|67276.5|766
1603900200000|2020-10-28 15:50:00|67302.9|67282.9|67294.5|67274.5|67316.3|67302|67291.6|67274.5|831
1603900500000|2020-10-28 15:55:00|67294.7|67274.7|67295.1|67285.1|67312.3|67297.4|67283.5|67266.5|905
1603900800000|2020-10-28 16:00:00|67300.1|67280.1|67308|67288|67323.6|67305.3|67291.2|67276.3|965
1603901100000|2020-10-28 16:05:00|67307.9|67287.9|67304.2|67284.2|67308.6|67291.5|67282.5|67265.3|876
1603901400000|2020-10-28 16:10:00|67304.5|67284.5|67295.7|67275.7|67307.2|67288|67279.7|67262.8|829
1603901700000|2020-10-28 16:15:00|67295.9|67275.9|67295.1|67275.1|67296.1|67279.3|67271.9|67256.5|766
1603902000000|2020-10-28 16:20:00|67294.7|67274.7|67299|67279|67305.3|67287.6|67285.4|67269.4|739
1603902300000|2020-10-28 16:25:00|67299.3|67279.3|67287|67277|67300.2|67283.9|67286.3|67271.1|736
1603902600000|2020-10-28 16:30:00|67292.2|67272.2|67297.9|67277.9|67300.2|67283.1|67284.2|67266.1|691
1603902900000|2020-10-28 16:35:00|67298|67278|67328.7|67308.7|67329.4|67314.8|67287.4|67272.2|719
1603903200000|2020-10-28 16:40:00|67328.6|67308.6|67325.5|67305.5|67332.2|67313.9|67311.9|67295.7|652
1603903500000|2020-10-28 16:45:00|67325.6|67305.6|67322.9|67312.9|67332.6|67318.2|67318.6|67303.4|625
1603903800000|2020-10-28 16:50:00|67322.7|67312.7|67336.6|67316.6|67340.1|67323.4|67322.7|67306.9|619
1603904100000|2020-10-28 16:55:00|67336.4|67316.4|67316.9|67306.9|67344.2|67328.7|67316.5|67301.2|732
1603904400000|2020-10-28 17:00:00|67316.6|67306.6|67319.6|67299.6|67324.1|67309.3|67309.8|67294.5|627
1603904700000|2020-10-28 17:05:00|67318.9|67298.9|67310.4|67290.4|67320|67306.5|67301.1|67282.6|692
1603905000000|2020-10-28 17:10:00|67311.6|67291.6|67344.4|67324.4|67345.1|67329.9|67303.4|67287.2|732
1603905300000|2020-10-28 17:15:00|67344.5|67324.5|67350.6|67330.6|67357|67342|67337.9|67322.6|533
1603905600000|2020-10-28 17:20:00|67350.5|67330.5|67343.2|67323.2|67364.6|67345.5|67338.6|67323|701
1603905900000|2020-10-28 17:25:00|67343.3|67323.3|67325.3|67305.3|67343.5|67327.9|67320.3|67305.2|793
1603906200000|2020-10-28 17:30:00|67325.2|67305.2|67321|67301|67329.1|67311.6|67312.9|67297.6|644
1603906500000|2020-10-28 17:35:00|67321.1|67301.1|67301.4|67281.4|67323.3|67307.8|67297|67277|608
1603906800000|2020-10-28 17:40:00|67301.3|67281.3|67313.5|67293.5|67316.8|67301.3|67294.9|67277.9|501
1603907100000|2020-10-28 17:45:00|67313.7|67293.7|67311.1|67291.1|67320.1|67303.4|67304.7|67286.1|569
1603907400000|2020-10-28 17:50:00|67311|67291|67295.7|67275.7|67314|67298.9|67292.1|67275.1|518
1603907700000|2020-10-28 17:55:00|67295.8|67275.8|67279.3|67259.3|67296|67277.6|67272.9|67257.6|585
1603908000000|2020-10-28 18:00:00|67279|67259|67293.8|67273.8|67298.2|67280.5|67278|67258.9|647
1603908300000|2020-10-28 18:05:00|67294|67274|67290|67270|67294.6|67277|67279.4|67259.4|551
1603908600000|2020-10-28 18:10:00|67290.1|67270.1|67294.3|67274.3|67301.6|67285.2|67286.9|67268.1|524
1603908900000|2020-10-28 18:15:00|67294.4|67274.4|67290.1|67270.1|67298.4|67278.5|67283.7|67267.6|587
1603909200000|2020-10-28 18:20:00|67290.5|67270.5|67282.1|67262.1|67296.4|67276.5|67276.9|67256.9|575
1603909500000|2020-10-28 18:25:00|67282.6|67262.6|67281.9|67261.9|67289.7|67273.9|67276.7|67260|551
1603909800000|2020-10-28 18:30:00|67282|67262|67273.9|67253.9|67283.2|67266.6|67268.8|67252.7|587
1603910100000|2020-10-28 18:35:00|67273.6|67253.6|67285.8|67265.8|67291.5|67276|67269|67253.3|558
1603910400000|2020-10-28 18:40:00|67285.6|67265.6|67279|67259|67285.8|67270.9|67269.1|67254.3|449
1603910700000|2020-10-28 18:45:00|67279.1|67259.1|67259.4|67239.4|67281.1|67264.9|67254.1|67234.1|580
1603911000000|2020-10-28 18:50:00|67259.5|67239.5|67273.1|67253.1|67279.1|67259.1|67249.8|67234|530
1603911300000|2020-10-28 18:55:00|67273.2|67253.2|67261.4|67241.4|67273.2|67253.2|67241.6|67226.1|655
1603911600000|2020-10-28 19:00:00|67261.7|67241.7|67271.9|67251.9|67277.2|67258.1|67255.6|67235.6|645
1603911900000|2020-10-28 19:05:00|67272.1|67252.1|67264.8|67244.8|67274.6|67255.1|67258.1|67238.1|614
1603912200000|2020-10-28 19:10:00|67264.9|67244.9|67270.5|67250.5|67277.4|67257.4|67262.1|67242.1|588
1603912500000|2020-10-28 19:15:00|67270.8|67250.8|67270.8|67250.8|67275.9|67255.9|67267.2|67247.2|498
1603912800000|2020-10-28 19:20:00|67270.7|67250.7|67247.2|67227.2|67277.5|67257.5|67246.6|67226.6|511
1603913100000|2020-10-28 19:25:00|67247.7|67227.7|67243.2|67223.2|67252|67232|67233.4|67213.4|567
1603913400000|2020-10-28 19:30:00|67242.8|67222.8|67228|67208|67242.8|67222.8|67226.2|67206.2|471
1603913700000|2020-10-28 19:35:00|67228.1|67208.1|67250|67230|67251|67231|67226.2|67206.2|583
1603914000000|2020-10-28 19:40:00|67250.1|67230.1|67243.7|67223.7|67250.2|67230.2|67236|67216|472
1603914300000|2020-10-28 19:45:00|67243.9|67223.9|67255.1|67235.1|67256.7|67236.7|67243.6|67223.6|424
1603914600000|2020-10-28 19:50:00|67256.8|67236.8|67269.9|67249.9|67270.7|67250.7|67256.8|67236.8|513
1603914900000|2020-10-28 19:55:00|67269.8|67249.8|67279.6|67259.6|67290.9|67270.9|67268.3|67248.3|556
1603915200000|2020-10-28 20:00:00|67279.5|67259.5|67293.3|67273.3|67296.8|67276.8|67275.8|67255.8|389
1603915500000|2020-10-28 20:05:00|67293.5|67273.5|67292.8|67272.8|67293.8|67273.8|67291.6|67271.6|226
1603915800000|2020-10-28 20:10:00|67292.9|67272.9|67290.1|67270.1|67293.3|67273.3|67289.6|67269.6|200
1603916100000|2020-10-28 20:15:00|67290.6|67270.6|67292.4|67272.4|67293.1|67273.1|67289.3|67269.3|169
1603916400000|2020-10-28 20:20:00|67292.5|67272.5|67289.2|67269.2|67292.8|67272.8|67287.3|67267.3|199
1603916700000|2020-10-28 20:25:00|67289.3|67269.3|67285.1|67265.1|67289.9|67269.9|67281.1|67261.1|257
1603917000000|2020-10-28 20:30:00|67285.6|67265.6|67283|67263|67286.5|67266.5|67281.3|67261.3|240
1603917300000|2020-10-28 20:35:00|67282.9|67262.9|67284.5|67264.5|67287.2|67267.2|67280|67260|231
1603917600000|2020-10-28 20:40:00|67284.4|67264.4|67294.4|67274.4|67294.4|67274.4|67282.5|67262.5|214
1603917900000|2020-10-28 20:45:00|67293.1|67273.1|67299.3|67279.3|67303.4|67283.4|67289|67269|345
1603918200000|2020-10-28 20:50:00|67298.8|67278.8|67292|67272|67300.5|67280.5|67290|67270|422
1603918500000|2020-10-28 20:55:00|67291.9|67271.9|67291.3|67271.3|67300.8|67276.6|67288.3|67268.3|396
1603918800000|2020-10-28 21:00:00|67301.3|67262.3|67294.2|67274.2|67301.3|67274.7|67292.6|67262.3|63
1603919100000|2020-10-28 21:05:00|67309.1|67256.9|67293.2|67273.2|67314.2|67278.1|67290.9|67256.9|118
1603919400000|2020-10-28 21:10:00|67295.1|67275.1|67295.4|67275.4|67307.2|67275.9|67287.4|67265.2|135
1603919700000|2020-10-28 21:15:00|67292.8|67272.8|67294.7|67274.7|67303.7|67281.4|67288.2|67268.2|129
1603920000000|2020-10-28 21:20:00|67296|67276|67302.3|67271.1|67313.1|67278.4|67286.1|67255.9|144
1603920300000|2020-10-28 21:25:00|67301.6|67270.5|67297.5|67277.5|67307.8|67284.8|67289.4|67254.7|120
1603920600000|2020-10-28 21:30:00|67294.4|67274.4|67301.1|67281.1|67307.9|67284.9|67291.2|67256.9|119
1603920900000|2020-10-28 21:35:00|67298.4|67278.4|67306.3|67273.2|67316.6|67287.9|67292.5|67264|124
1603921200000|2020-10-28 21:40:00|67303.6|67283.6|67302.6|67269|67308.1|67285.4|67295.2|67262.9|134
1603921500000|2020-10-28 21:45:00|67302.2|67282|67305.2|67274.1|67307.6|67284.2|67296.8|67264.4|143
1603921800000|2020-10-28 21:50:00|67305.4|67273.2|67306.2|67271.4|67312.3|67285.6|67297.1|67266|148
1603922100000|2020-10-28 21:55:00|67302.7|67271.2|67305.7|67216|67312|67283.8|67295.8|67213.6|194
1603922400000|2020-10-28 22:00:00|67305.3|67209|67279.3|67231.2|67309|67234.5|67274.5|67206.9|542
1603922700000|2020-10-28 22:05:00|67279.9|67229.9|67279.3|67229.9|67286.1|67236.2|67269.5|67221.6|241
1603923000000|2020-10-28 22:10:00|67280.2|67229.7|67278.9|67229.6|67284.8|67237.6|67275.4|67221.7|213
1603923300000|2020-10-28 22:15:00|67278.7|67229.8|67281|67230|67287.4|67236.7|67274.8|67224.8|143
1603923600000|2020-10-28 22:20:00|67282.3|67229.3|67277.5|67239.2|67286.3|67249.8|67259.2|67228|174
1603923900000|2020-10-28 22:25:00|67275.7|67241.1|67275.6|67239.7|67293.9|67252.7|67264.9|67233.3|215
1603924200000|2020-10-28 22:30:00|67276.1|67239.6|67293.4|67250.1|67293.9|67252.8|67266.8|67234.3|215
1603924500000|2020-10-28 22:35:00|67290|67245|67288|67249.7|67298.2|67252.1|67281|67239.5|157
1603924800000|2020-10-28 22:40:00|67284.2|67248.5|67290.2|67248.1|67299.9|67252.7|67282.4|67238.9|133
1603925100000|2020-10-28 22:45:00|67289.5|67247|67292.6|67250.9|67300.1|67256.8|67283.2|67241.1|151
1603925400000|2020-10-28 22:50:00|67293.1|67256|67296.9|67276.9|67310.4|67285.9|67286.1|67230.3|393
1603925700000|2020-10-28 22:55:00|67297.5|67277.5|67299.8|67279.8|67302|67282|67294.7|67274.7|242
1603926000000|2020-10-28 23:00:00|67300.7|67280.7|67301.2|67281.2|67303|67283|67293.6|67273.6|291
1603926300000|2020-10-28 23:05:00|67300.9|67280.9|67304.7|67284.7|67305.4|67285.4|67297.1|67277.1|283
1603926600000|2020-10-28 23:10:00|67305|67285|67296.3|67259.2|67305|67285|67273.9|67233.6|545
1603926900000|2020-10-28 23:15:00|67295.8|67259.3|67286|67252|67302.9|67274.6|67279.7|67247.7|466
1603927200000|2020-10-28 23:20:00|67285.6|67252.2|67283.6|67253.3|67292.9|67272.4|67278|67241.1|389
1603927500000|2020-10-28 23:25:00|67278.7|67258.7|67283.9|67263.9|67289.1|67269.1|67275.3|67249.7|326
1603927800000|2020-10-28 23:30:00|67284.7|67264.7|67266.4|67246.4|67286.3|67264.9|67264.6|67244.6|371
1603928100000|2020-10-28 23:35:00|67266.2|67246.2|67264.1|67244.1|67282.8|67262.8|67264.1|67244.1|360
1603928400000|2020-10-28 23:40:00|67263.6|67243.6|67273.3|67253.3|67291.6|67265.3|67260.7|67240.7|437
1603928700000|2020-10-28 23:45:00|67273.8|67253.8|67256.4|67236.4|67277.8|67257.8|67252.2|67232.2|342
1603929000000|2020-10-28 23:50:00|67254.9|67234.9|67259.7|67239.7|67261.3|67241.3|67254.7|67234.7|298
1603929300000|2020-10-28 23:55:00|67259.8|67239.8|67259|67239|67261.5|67241.5|67251.4|67231.4|348
1603929600000|2020-10-29 00:00:00|67259.5|67239.5|67258.8|67238.8|67276|67256|67253.5|67233.5|625
1603929900000|2020-10-29 00:05:00|67259|67239|67260.5|67240.5|67266.6|67246.6|67257.8|67237.8|422
1603930200000|2020-10-29 00:10:00|67260.4|67240.4|67234.6|67214.6|67262.1|67242.1|67229.7|67209.7|527
1603930500000|2020-10-29 00:15:00|67234.8|67214.8|67241.7|67221.7|67256.2|67236.2|67234.8|67214.8|473
1603930800000|2020-10-29 00:20:00|67241.6|67221.6|67228.1|67208.1|67242.3|67222.3|67223.4|67203.4|438
1603931100000|2020-10-29 00:25:00|67227.8|67207.8|67241.7|67221.7|67242.8|67222.8|67224.4|67204.4|527
1603931400000|2020-10-29 00:30:00|67241.6|67221.6|67234.3|67214.3|67252.2|67232.2|67232.3|67212.3|599
1603931700000|2020-10-29 00:35:00|67234.4|67214.4|67244.8|67224.8|67244.9|67224.9|67229.2|67209.2|437
1603932000000|2020-10-29 00:40:00|67245|67225|67251.5|67231.5|67256.2|67236.2|67244|67224|430
1603932300000|2020-10-29 00:45:00|67251.4|67231.4|67258.2|67238.2|67258.6|67238.6|67250.2|67230.2|363
1603932600000|2020-10-29 00:50:00|67258.1|67238.1|67279.5|67259.5|67279.6|67259.6|67255.1|67235.1|548
1603932900000|2020-10-29 00:55:00|67279.8|67259.8|67283.9|67263.9|67284.5|67264.5|67266.1|67246.1|520
1603933200000|2020-10-29 01:00:00|67283.7|67263.7|67286.4|67266.4|67293.1|67273.1|67274.1|67254.1|758
1603933500000|2020-10-29 01:05:00|67286.6|67266.6|67267.1|67247.1|67289.6|67269.6|67263.9|67243.9|758
1603933800000|2020-10-29 01:10:00|67267.3|67247.3|67257|67237|67267.7|67247.7|67248.1|67228.1|630
1603934100000|2020-10-29 01:15:00|67256.9|67236.9|67280|67260|67283.6|67263.6|67256.9|67236.9|673
1603934400000|2020-10-29 01:20:00|67279.6|67259.6|67267.5|67247.5|67280.9|67263.4|67265.9|67245.9|689
1603934700000|2020-10-29 01:25:00|67267.4|67247.4|67262.3|67242.3|67271.9|67251.9|67242.9|67222.9|786
1603935000000|2020-10-29 01:30:00|67262|67242|67245.8|67225.8|67264.4|67245.2|67230.6|67210.6|908
1603935300000|2020-10-29 01:35:00|67245.7|67225.7|67226.4|67206.4|67262.5|67242.5|67219.1|67202.9|873
1603935600000|2020-10-29 01:40:00|67226.1|67206.1|67201.4|67181.4|67226.9|67206.9|67180.1|67160.1|866
1603935900000|2020-10-29 01:45:00|67202.1|67182.1|67202.5|67182.5|67213.1|67193.1|67191.7|67176.2|781
1603936200000|2020-10-29 01:50:00|67202.6|67182.6|67197.2|67177.2|67203.2|67184|67190.1|67170.1|757
1603936500000|2020-10-29 01:55:00|67197.5|67177.5|67191|67171|67201.8|67181.8|67174.3|67155.5|858
1603936800000|2020-10-29 02:00:00|67190.5|67170.5|67195.9|67175.9|67200.9|67181.1|67182|67166.2|799
1603937100000|2020-10-29 02:05:00|67195.8|67175.8|67207|67187|67212.4|67197.1|67195.1|67175.1|741
1603937400000|2020-10-29 02:10:00|67207.1|67187.1|67215.8|67195.8|67217|67203.2|67193.8|67178.1|665
1603937700000|2020-10-29 02:15:00|67215.6|67195.6|67219.6|67199.6|67222.3|67206.9|67200.3|67185|645
1603938000000|2020-10-29 02:20:00|67219.9|67199.9|67233.9|67213.9|67242.7|67227.3|67212.7|67197.3|633
1603938300000|2020-10-29 02:25:00|67234|67214|67215.5|67205.5|67234.2|67219.4|67214.3|67199.3|536
1603938600000|2020-10-29 02:30:00|67214.9|67204.9|67211.4|67191.4|67220.9|67205.7|67198.8|67183.8|441
1603938900000|2020-10-29 02:35:00|67211.5|67191.5|67206.6|67186.6|67212.7|67197.7|67199.5|67184.6|440
1603939200000|2020-10-29 02:40:00|67206.7|67186.7|67206|67186|67217.8|67202.6|67200.9|67184.9|511
1603939500000|2020-10-29 02:45:00|67205.9|67185.9|67202.2|67192.2|67207.5|67192.7|67197.2|67182.5|391
1603939800000|2020-10-29 02:50:00|67202.1|67192.1|67216.6|67196.6|67220|67204.9|67199.9|67186|470
1603940100000|2020-10-29 02:55:00|67216.5|67196.5|67216.5|67196.5|67221.5|67206.8|67210.9|67194.7|460
1603940400000|2020-10-29 03:00:00|67216.6|67196.6|67213.4|67203.4|67220.8|67204.5|67210|67194.4|409
1603940700000|2020-10-29 03:05:00|67213.2|67203.2|67203.9|67183.9|67217.8|67203.2|67197.5|67183.1|436
1603941000000|2020-10-29 03:10:00|67198.5|67188.5|67192.8|67182.8|67203.8|67188.8|67188.5|67173.5|519
1603941300000|2020-10-29 03:15:00|67192.9|67182.9|67187.6|67177.6|67198.4|67183.7|67186.8|67174|389
1603941600000|2020-10-29 03:20:00|67187.8|67177.8|67181.5|67171.5|67200.9|67184.9|67181.5|67166.7|501
1603941900000|2020-10-29 03:25:00|67181.3|67171.3|67166.8|67156.8|67182.9|67171.3|67162.1|67147|657
1603942200000|2020-10-29 03:30:00|67166.7|67156.7|67163.6|67153.6|67167.8|67157.3|67159|67145.7|517
1603942500000|2020-10-29 03:35:00|67163.5|67153.5|67146.8|67136.8|67164.8|67154.4|67143|67128|622
1603942800000|2020-10-29 03:40:00|67146.9|67136.9|67133.8|67123.8|67153.6|67140.8|67130.6|67115.5|536
1603943100000|2020-10-29 03:45:00|67133.7|67123.7|67125.8|67115.8|67137.1|67123.7|67119.6|67104.4|512
1603943400000|2020-10-29 03:50:00|67127.3|67117.3|67126.2|67116.2|67133.3|67119.6|67118.8|67103.8|489
1603943700000|2020-10-29 03:55:00|67126.4|67116.4|67120.1|67110.1|67135.8|67121.1|67118.8|67103.2|520
1603944000000|2020-10-29 04:00:00|67120.3|67110.3|67105.1|67095.1|67132|67117.9|67105.1|67095.1|530
1603944300000|2020-10-29 04:05:00|67105.3|67095.3|67100.9|67090.9|67114.4|67100.4|67097.6|67084.2|583
1603944600000|2020-10-29 04:10:00|67101|67091|67109.2|67099.2|67114.5|67103|67101|67091|437
1603944900000|2020-10-29 04:15:00|67109.1|67099.1|67097.5|67077.5|67112.3|67099.2|67094.2|67077.5|373
1603945200000|2020-10-29 04:20:00|67092.5|67082.5|67099.5|67079.5|67105.8|67091.2|67092.5|67078.3|358
1603945500000|2020-10-29 04:25:00|67094.3|67084.3|67089.4|67079.4|67099.9|67085.8|67084.7|67074.7|407
1603945800000|2020-10-29 04:30:00|67089.3|67079.3|67095.6|67085.6|67097.6|67087.6|67086.5|67076.5|433
1603946100000|2020-10-29 04:35:00|67095.5|67085.5|67081.5|67071.5|67101.6|67091.6|67081|67065.7|536
1603946400000|2020-10-29 04:40:00|67081.6|67071.6|67094.1|67084.1|67100.9|67088|67081.5|67066.8|430
1603946700000|2020-10-29 04:45:00|67093.9|67083.9|67090.7|67080.7|67097.5|67084.2|67081.1|67066.2|548
1603947000000|2020-10-29 04:50:00|67090.6|67080.6|67096.1|67086.1|67102.7|67088|67087.8|67073.7|487
1603947300000|2020-10-29 04:55:00|67096.2|67086.2|67095.3|67085.3|67104.5|67090|67089.8|67075.8|460
1603947600000|2020-10-29 05:00:00|67094.8|67084.8|67109.3|67089.3|67115.4|67101|67091.2|67079.7|662
1603947900000|2020-10-29 05:05:00|67107.4|67087.4|67107.8|67087.8|67114|67099.1|67098.1|67080.3|520
1603948200000|2020-10-29 05:10:00|67107.9|67087.9|67096.2|67086.2|67109.3|67095.4|67091.6|67077.6|595
1603948500000|2020-10-29 05:15:00|67096.1|67086.1|67108|67088|67110.7|67096.2|67095.8|67084.6|426
1603948800000|2020-10-29 05:20:00|67107.8|67087.8|67094.8|67084.8|67112.1|67097.6|67091.8|67076.8|613
1603949100000|2020-10-29 05:25:00|67094.9|67084.9|67094.6|67084.6|67103.7|67089.2|67091|67076.4|506
1603949400000|2020-10-29 05:30:00|67094.9|67084.9|67092.1|67082.1|67103.5|67091.1|67090.6|67076|675
1603949700000|2020-10-29 05:35:00|67092.4|67082.4|67087.4|67077.4|67105.2|67090.1|67087.2|67076.4|581
1603950000000|2020-10-29 05:40:00|67087.3|67077.3|67083.7|67073.7|67100.5|67086.5|67082.8|67067.7|702
1603950300000|2020-10-29 05:45:00|67083.5|67073.5|67068.7|67058.7|67087.6|67073.6|67068.1|67054.2|626
1603950600000|2020-10-29 05:50:00|67068.6|67058.6|67081.5|67071.5|67088.6|67076.3|67067.5|67057.5|646
1603950900000|2020-10-29 05:55:00|67080.2|67070.2|67093.1|67083.1|67103.8|67089.4|67076|67064.6|675
1603951200000|2020-10-29 06:00:00|67091.5|67081.5|67076.6|67066.6|67101.1|67084.3|67074.5|67061.3|673
1603951500000|2020-10-29 06:05:00|67077|67067|67079.4|67059.4|67086.1|67073|67070.3|67057.9|556
1603951800000|2020-10-29 06:10:00|67079.3|67059.3|67080.1|67070.1|67090.4|67075.7|67070.7|67056.6|578
1603952100000|2020-10-29 06:15:00|67080.3|67070.3|67071.8|67061.8|67081|67071|67067.5|67057.5|582
1603952400000|2020-10-29 06:20:00|67071.6|67061.6|67047.2|67037.2|67075.7|67063|67044.1|67028.9|711
1603952700000|2020-10-29 06:25:00|67047.3|67037.3|67046.3|67036.3|67060.1|67045.2|67042.2|67028.5|614
1603953000000|2020-10-29 06:30:00|67046.2|67036.2|67041.9|67031.9|67058.9|67047.1|67041.4|67026.6|625
1603953300000|2020-10-29 06:35:00|67041|67031|67045|67035|67050.5|67035.5|67030.8|67016|597
1603953600000|2020-10-29 06:40:00|67045.1|67035.1|67057.8|67047.8|67060.4|67048.3|67039.6|67029.1|611
1603953900000|2020-10-29 06:45:00|67057.7|67047.7|67058.9|67048.9|67067.7|67053.9|67051.8|67036.8|585
1603954200000|2020-10-29 06:50:00|67058.8|67048.8|67069.3|67059.3|67080.5|67065.2|67056.3|67042.3|642
1603954500000|2020-10-29 06:55:00|67070.3|67060.3|67059.6|67049.6|67082.5|67068.7|67054.1|67038.5|854
1603954800000|2020-10-29 07:00:00|67064.9|67044.9|67087.7|67077.7|67106.1|67090.1|67054.2|67038.4|826
1603955100000|2020-10-29 07:05:00|67087.6|67077.6|67097|67087|67110.7|67095.7|67080.7|67065.5|774
1603955400000|2020-10-29 07:10:00|67096.9|67086.9|67082.4|67072.4|67099.4|67086.9|67078.2|67063.3|745
1603955700000|2020-10-29 07:15:00|67082.7|67072.7|67064.4|67054.4|67086.2|67072.7|67062.9|67049.9|756
1603956000000|2020-10-29 07:20:00|67064.6|67054.6|67075.3|67065.3|67079.5|67066.7|67062.5|67047.4|601
1603956300000|2020-10-29 07:25:00|67075.6|67065.6|67070.3|67060.3|67086.7|67073.6|67066.9|67054.2|589
1603956600000|2020-10-29 07:30:00|67070.5|67060.5|67070.9|67060.9|67076|67063.7|67054.3|67040.3|767
1603956900000|2020-10-29 07:35:00|67071|67061|67055.8|67045.8|67084.2|67069.9|67053.6|67039.2|740
1603957200000|2020-10-29 07:40:00|67056.2|67046.2|67035.7|67015.7|67069.8|67055.4|67008.1|66993.7|882
1603957500000|2020-10-29 07:45:00|67035.8|67015.8|67037.8|67027.8|67039.3|67027.8|67016.7|67002.4|754
1603957800000|2020-10-29 07:50:00|67037.7|67027.7|67030.9|67020.9|67050.5|67035.6|67027.2|67012.7|692
1603958100000|2020-10-29 07:55:00|67031|67021|67059.6|67049.6|67073|67057.9|67030.1|67020.1|631
1603958400000|2020-10-29 08:00:00|67059.7|67049.7|67052.6|67042.6|67073.4|67058.6|67042.4|67027.2|709
1603958700000|2020-10-29 08:05:00|67055.2|67035.2|67078.2|67068.2|67092.2|67075|67049.9|67035|735
1603959000000|2020-10-29 08:10:00|67078.8|67068.8|67113.3|67093.3|67115.3|67098|67078.4|67068.4|860
1603959300000|2020-10-29 08:15:00|67113.4|67093.4|67152.2|67142.2|67157.2|67142.2|67107.1|67091.9|914
1603959600000|2020-10-29 08:20:00|67151.5|67141.5|67123.6|67113.6|67156.4|67141.5|67113|67097.1|884
1603959900000|2020-10-29 08:25:00|67123.5|67113.5|67120.3|67110.3|67140.9|67126.5|67110.6|67096.2|860
1603960200000|2020-10-29 08:30:00|67119.8|67109.8|67124.1|67114.1|67129.7|67116.1|67115|67105|722
1603960500000|2020-10-29 08:35:00|67124.3|67114.3|67113.3|67103.3|67130|67115.9|67111|67097.7|717
1603960800000|2020-10-29 08:40:00|67113.4|67103.4|67120.2|67110.2|67124.6|67114.6|67113.2|67100.4|639
1603961100000|2020-10-29 08:45:00|67120.4|67110.4|67103.2|67093.2|67120.8|67110.8|67102.7|67089|648
1603961400000|2020-10-29 08:50:00|67103|67093|67111.1|67101.1|67114.4|67104.4|67102.4|67092.4|579
1603961700000|2020-10-29 08:55:00|67111|67101|67100.5|67090.5|67111.4|67101.4|67095.4|67080.3|629
1603962000000|2020-10-29 09:00:00|67100.2|67090.2|67087.5|67077.5|67105.7|67093.6|67085.1|67072.4|692
1603962300000|2020-10-29 09:05:00|67087.6|67077.6|67077|67067|67094.2|67084.2|67076.2|67064.7|589
1603962600000|2020-10-29 09:10:00|67076.6|67066.6|67073.8|67063.8|67084|67069.7|67070.1|67060.1|577
1603962900000|2020-10-29 09:15:00|67073.7|67063.7|67069|67059|67078.4|67064.7|67059.4|67044.7|595
1603963200000|2020-10-29 09:20:00|67069.1|67059.1|67066|67056|67071.5|67060|67059.7|67045.5|556
1603963500000|2020-10-29 09:25:00|67066.2|67056.2|67069.6|67059.6|67070.3|67060.2|67062.7|67050|389
1603963800000|2020-10-29 09:30:00|67069.8|67059.8|67079.8|67069.8|67087.7|67074.6|67064.6|67054.6|644
1603964100000|2020-10-29 09:35:00|67080|67070|67099.1|67089.1|67104.3|67091.6|67073.3|67059.9|668
1603964400000|2020-10-29 09:40:00|67099|67089|67099.3|67089.3|67106.8|67092|67093.8|67079.2|515
1603964700000|2020-10-29 09:45:00|67099.4|67089.4|67113|67103|67123.9|67108.2|67098.4|67083.6|523
1603965000000|2020-10-29 09:50:00|67112.4|67102.4|67109.8|67099.8|67118|67103.2|67107.5|67092.4|479
1603965300000|2020-10-29 09:55:00|67109.5|67099.5|67129.1|67109.1|67129.6|67110.1|67108.7|67095.8|515
1603965600000|2020-10-29 10:00:00|67129.7|67109.7|67120.7|67110.7|67135.5|67115.5|67096|67081.6|646
1603965900000|2020-10-29 10:05:00|67120|67110|67119|67099|67128.1|67113.4|67110.7|67096.4|477
1603966200000|2020-10-29 10:10:00|67118.9|67098.9|67125.7|67105.7|67132|67118.1|67113.3|67098.4|492
1603966500000|2020-10-29 10:15:00|67125.9|67105.9|67108.3|67098.3|67138.1|67124.3|67107.2|67089.6|572
1603966800000|2020-10-29 10:20:00|67108.5|67098.5|67110.4|67090.4|67119.4|67104.2|67098.8|67082.7|527
1603967100000|2020-10-29 10:25:00|67110.2|67090.2|67103.2|67083.2|67113.2|67098.4|67095.6|67081.3|491
1603967400000|2020-10-29 10:30:00|67103.3|67083.3|67106|67086|67107.4|67092.6|67093.1|67076.3|502
1603967700000|2020-10-29 10:35:00|67104.6|67084.6|67098.7|67088.7|67105|67089.5|67089.6|67075.5|475
1603968000000|2020-10-29 10:40:00|67098.8|67088.8|67109.7|67089.7|67110|67094.8|67092.5|67078|495
1603968300000|2020-10-29 10:45:00|67109.4|67089.4|67116.3|67096.3|67123.9|67105.8|67097.1|67084.4|560
1603968600000|2020-10-29 10:50:00|67116.2|67096.2|67120.8|67100.8|67126.5|67111.4|67104.8|67089.2|728
1603968900000|2020-10-29 10:55:00|67120.9|67100.9|67130.3|67110.3|67135.1|67120.5|67104.3|67089.4|668
1603969200000|2020-10-29 11:00:00|67126.2|67116.2|67137.4|67127.4|67144.6|67127.9|67125.8|67110.4|635
1603969500000|2020-10-29 11:05:00|67137.5|67127.5|67150.3|67130.3|67151.9|67131.9|67126.3|67110.3|774
1603969800000|2020-10-29 11:10:00|67150.6|67130.6|67152.9|67142.9|67161.5|67147.3|67143.7|67127.3|788
1603970100000|2020-10-29 11:15:00|67152.7|67142.7|67146.4|67136.4|67161.4|67145.4|67136.8|67122.2|795
1603970400000|2020-10-29 11:20:00|67146.6|67136.6|67164.3|67144.3|67165.6|67148.5|67139.3|67123.7|690
1603970700000|2020-10-29 11:25:00|67163.8|67143.8|67170|67150|67177.4|67162.3|67158.5|67143.6|669
1603971000000|2020-10-29 11:30:00|67169.6|67149.6|67170.5|67160.5|67174.1|67161.6|67156.8|67141.6|738
1603971300000|2020-10-29 11:35:00|67170.4|67160.4|67205.7|67185.7|67205.8|67189.6|67169.3|67159.3|508
1603971600000|2020-10-29 11:40:00|67205.6|67185.6|67183.9|67163.9|67214.5|67199.7|67178.7|67161.3|765
1603971900000|2020-10-29 11:45:00|67183.8|67163.8|67170.9|67160.9|67187.8|67172.7|67165.1|67150.2|724
1603972200000|2020-10-29 11:50:00|67171|67161|67178.6|67168.6|67182.1|67168.9|67163.4|67148.4|669
1603972500000|2020-10-29 11:55:00|67178.7|67168.7|67188.5|67178.5|67197.3|67182.2|67176.4|67161|692
1603972800000|2020-10-29 12:00:00|67188.8|67178.8|67168.9|67158.9|67192.7|67178.8|67168|67153.4|735
1603973100000|2020-10-29 12:05:00|67169.3|67159.3|67172.3|67152.3|67187.9|67174.4|67167.7|67152.3|673
1603973400000|2020-10-29 12:10:00|67172.7|67152.7|67157.5|67147.5|67175.4|67163.2|67151|67140.5|620
1603973700000|2020-10-29 12:15:00|67157.6|67147.6|67202.2|67182.2|67202.9|67187.8|67157.1|67142.6|675
1603974000000|2020-10-29 12:20:00|67201.9|67181.9|67170.8|67150.8|67203.5|67188.3|67153|67137.9|785
1603974300000|2020-10-29 12:25:00|67170.4|67150.4|67173|67153|67179|67163.8|67161.2|67146.8|593
1603974600000|2020-10-29 12:30:00|67172.8|67152.8|67121.7|67111.7|67174.2|67154.2|67118.6|67103.6|689
1603974900000|2020-10-29 12:35:00|67121.6|67111.6|67126.1|67106.1|67135.2|67115.2|67107.5|67092.8|743
1603975200000|2020-10-29 12:40:00|67126.2|67106.2|67123.2|67103.2|67136.4|67116.4|67117.8|67097.8|660
1603975500000|2020-10-29 12:45:00|67123.3|67103.3|67109.2|67089.2|67136.3|67117.7|67103.9|67087.8|761
1603975800000|2020-10-29 12:50:00|67109.3|67089.3|67090.5|67070.5|67115.1|67097.2|67085|67068.5|773
1603976100000|2020-10-29 12:55:00|67090.4|67070.4|67116.3|67096.3|67118.3|67098.3|67088.5|67068.7|796
1603976400000|2020-10-29 13:00:00|67116|67096|67119.9|67109.9|67130.4|67114.8|67111.9|67096|938
1603976700000|2020-10-29 13:05:00|67125|67105|67146.2|67126.2|67152.3|67137.8|67116|67098.5|937
1603977000000|2020-10-29 13:10:00|67146.1|67126.1|67109.1|67089.1|67146.2|67130.3|67107.4|67089.1|817
1603977300000|2020-10-29 13:15:00|67109.3|67089.3|67103.5|67093.5|67114.2|67098.9|67094.8|67078.4|724
1603977600000|2020-10-29 13:20:00|67103.3|67093.3|67108.5|67088.5|67116.1|67099.8|67096.7|67082.4|805
1603977900000|2020-10-29 13:25:00|67108.6|67088.6|67111.7|67091.7|67119.6|67102.4|67102.3|67087.3|795
1603978200000|2020-10-29 13:30:00|67111.9|67091.9|67114|67094|67134.9|67115.6|67100.1|67080.1|1048
1603978500000|2020-10-29 13:35:00|67115.7|67095.7|67150.9|67130.9|67151.9|67135.6|67110.6|67094|1036
1603978800000|2020-10-29 13:40:00|67145.3|67135.3|67149.6|67129.6|67182.7|67164.3|67145.2|67125.2|1052
1603979100000|2020-10-29 13:45:00|67149.2|67129.2|67155.1|67135.1|67166.1|67146.1|67124.1|67104.1|1045
1603979400000|2020-10-29 13:50:00|67154.9|67134.9|67100.1|67080.1|67169|67153.9|67098.5|67078.5|965
1603979700000|2020-10-29 13:55:00|67098.9|67078.9|67110.5|67090.5|67110.5|67090.5|67079.7|67059.7|739
1603980000000|2020-10-29 14:00:00|67110.1|67090.1|67143|67123|67143.3|67123.3|67108.6|67088.6|712
1603980300000|2020-10-29 14:05:00|67142.6|67122.6|67136.1|67116.1|67147.2|67127.2|67130.5|67111.6|704
1603980600000|2020-10-29 14:10:00|67136|67116|67157.2|67137.2|67160.1|67144.7|67120.9|67100.9|749
1603980900000|2020-10-29 14:15:00|67158.9|67138.9|67149|67129|67169.5|67154.8|67138|67118|758
1603981200000|2020-10-29 14:20:00|67149.2|67129.2|67156.3|67136.3|67162.5|67144.6|67140.9|67125.5|667
1603981500000|2020-10-29 14:25:00|67152.1|67142.1|67151.3|67131.3|67175.7|67156.3|67147.6|67130.8|680
1603981800000|2020-10-29 14:30:00|67150.2|67130.2|67138.5|67128.5|67151.8|67134.7|67128.7|67108.7|661
1603982100000|2020-10-29 14:35:00|67137.7|67117.7|67104.7|67084.7|67141.3|67126.3|67102.5|67082.5|703
1603982400000|2020-10-29 14:40:00|67105|67085|67117.3|67097.3|67120.6|67105.3|67103.4|67084.6|667
1603982700000|2020-10-29 14:45:00|67117.4|67097.4|67138.4|67118.4|67144.3|67128.6|67112.4|67096|664
1603983000000|2020-10-29 14:50:00|67137.9|67117.9|67153.2|67133.2|67154.6|67138.3|67130.5|67115.5|556
1603983300000|2020-10-29 14:55:00|67153.7|67133.7|67141.9|67131.9|67163.1|67144.8|67129.5|67114.4|634
1603983600000|2020-10-29 15:00:00|67142.2|67132.2|67182.1|67162.1|67182.8|67167.6|67139.9|67123.7|647
1603983900000|2020-10-29 15:05:00|67182|67162|67180.2|67160.2|67189.6|67174|67173.8|67158.4|622
1603984200000|2020-10-29 15:10:00|67180.1|67160.1|67180.2|67160.2|67182.1|67167.1|67167.2|67150.5|563
1603984500000|2020-10-29 15:15:00|67180.1|67160.1|67188.5|67168.5|67188.5|67168.5|67172|67154.5|530
1603984800000|2020-10-29 15:20:00|67188.4|67168.4|67194.3|67184.3|67200.1|67185.2|67181.1|67164.5|532
1603985100000|2020-10-29 15:25:00|67194.2|67184.2|67188.8|67178.8|67202.4|67185.4|67183.5|67168.2|492
1603985400000|2020-10-29 15:30:00|67188.7|67178.7|67202.8|67192.8|67208.9|67194.1|67184.7|67167|558
1603985700000|2020-10-29 15:35:00|67202.9|67192.9|67206.8|67196.8|67215.4|67200.6|67196.6|67180.8|638
1603986000000|2020-10-29 15:40:00|67207|67197|67247.3|67227.3|67249.3|67234.1|67206.6|67191.5|612
1603986300000|2020-10-29 15:45:00|67247.1|67227.1|67236.6|67216.6|67249.1|67234.7|67219|67201.6|618
1603986600000|2020-10-29 15:50:00|67237.9|67217.9|67228.7|67208.7|67243.9|67226.2|67221.6|67203.9|653
1603986900000|2020-10-29 15:55:00|67229.2|67209.2|67216.8|67206.8|67242.7|67224.8|67213.7|67198.6|644
1603987200000|2020-10-29 16:00:00|67213.8|67203.8|67213|67193|67221|67205.8|67200.8|67184.2|661
1603987500000|2020-10-29 16:05:00|67213.5|67193.5|67185.3|67175.3|67214.3|67199.2|67184.8|67168.3|596
1603987800000|2020-10-29 16:10:00|67186.3|67176.3|67172.7|67152.7|67196|67181.3|67166.1|67151|601
1603988100000|2020-10-29 16:15:00|67167.7|67157.7|67172.3|67152.3|67180.4|67165.5|67157.3|67140.5|618
1603988400000|2020-10-29 16:20:00|67172|67152|67181.9|67161.9|67185.2|67170.1|67165.9|67152|529
1603988700000|2020-10-29 16:25:00|67182.3|67162.3|67164.6|67144.6|67182.3|67165.1|67156.9|67142|457
1603989000000|2020-10-29 16:30:00|67164.7|67144.7|67166.3|67146.3|67173.1|67158.4|67158.1|67142.9|530
1603989300000|2020-10-29 16:35:00|67166.4|67146.4|67149.1|67129.1|67170.6|67154.8|67143.4|67127.2|464
1603989600000|2020-10-29 16:40:00|67149|67129|67165|67145|67165.1|67148.8|67137.1|67121.7|515
1603989900000|2020-10-29 16:45:00|67163.8|67143.8|67158.1|67138.1|67171.4|67155.1|67153|67137.4|451
1603990200000|2020-10-29 16:50:00|67158.2|67138.2|67164.2|67144.2|67169.7|67150|67155.5|67137.9|477
1603990500000|2020-10-29 16:55:00|67164.4|67144.4|67171.6|67151.6|67172.8|67157|67159.5|67141.4|499
1603990800000|2020-10-29 17:00:00|67171.4|67151.4|67161.6|67141.6|67174|67159|67156.2|67141.4|496
1603991100000|2020-10-29 17:05:00|67161.5|67141.5|67180.6|67160.6|67181.3|67161.3|67155|67141|506
1603991400000|2020-10-29 17:10:00|67180.4|67160.4|67165.8|67145.8|67186.3|67169.9|67160.8|67144.9|441
1603991700000|2020-10-29 17:15:00|67165.7|67145.7|67160.7|67150.7|67172.6|67155.2|67159.8|67143.9|395
1603992000000|2020-10-29 17:20:00|67160.8|67150.8|67156.9|67136.9|67170.8|67153.5|67148.6|67131.9|470
1603992300000|2020-10-29 17:25:00|67157|67137|67138.9|67118.9|67157.8|67142.8|67133.7|67118.6|439
1603992600000|2020-10-29 17:30:00|67139|67119|67151.7|67131.7|67151.9|67131.9|67128.8|67113.2|489
1603992900000|2020-10-29 17:35:00|67151.8|67131.8|67160.1|67140.1|67166.8|67146.8|67145.2|67129.8|462
1603993200000|2020-10-29 17:40:00|67160.4|67140.4|67158.2|67138.2|67164.6|67144.6|67155.9|67135.9|342
1603993500000|2020-10-29 17:45:00|67158|67138|67156.3|67136.3|67160.4|67145|67150.8|67134.1|383
1603993800000|2020-10-29 17:50:00|67156.4|67136.4|67135.4|67115.4|67156.7|67142|67130.8|67115.2|436
1603994100000|2020-10-29 17:55:00|67135.3|67115.3|67137.2|67117.2|67140.9|67125.2|67129.6|67114.7|405
1603994400000|2020-10-29 18:00:00|67137.3|67117.3|67125.9|67105.9|67137.3|67121.5|67116.2|67101|463
1603994700000|2020-10-29 18:05:00|67126.2|67106.2|67114.3|67094.3|67129|67113|67108.3|67093.3|434
1603995000000|2020-10-29 18:10:00|67114.8|67094.8|67117|67097|67118.4|67101.1|67109.5|67093|362
1603995300000|2020-10-29 18:15:00|67117.1|67097.1|67109.4|67089.4|67117.2|67099.6|67104.6|67088.5|356
1603995600000|2020-10-29 18:20:00|67109.5|67089.5|67098.1|67078.1|67111.1|67094.9|67091.5|67076.3|459
1603995900000|2020-10-29 18:25:00|67098|67078|67109.7|67089.7|67109.9|67093.5|67092.6|67077.5|429
1603996200000|2020-10-29 18:30:00|67109.4|67089.4|67098.4|67088.4|67112.7|67096.9|67098.4|67083.2|428
1603996500000|2020-10-29 18:35:00|67103.4|67083.4|67112.5|67092.5|67118.8|67102.3|67099.6|67082.8|412
1603996800000|2020-10-29 18:40:00|67112.4|67092.4|67114.5|67094.5|67116.4|67101.1|67105.1|67090.3|431
1603997100000|2020-10-29 18:45:00|67114.4|67094.4|67111.7|67091.7|67117.5|67101.4|67108.8|67089.9|409
1603997400000|2020-10-29 18:50:00|67112|67092|67111.6|67091.6|67115.3|67099.3|67102.6|67087.5|421
1603997700000|2020-10-29 18:55:00|67111.5|67091.5|67118|67098|67119.4|67099.4|67100|67083.7|475
1603998000000|2020-10-29 19:00:00|67117.9|67097.9|67113.1|67093.1|67118|67098|67103.8|67083.8|489
1603998300000|2020-10-29 19:05:00|67113|67093|67100.7|67080.7|67113.8|67093.8|67093.3|67073.3|499
1603998600000|2020-10-29 19:10:00|67100.6|67080.6|67098.1|67078.1|67105.2|67085.2|67094.3|67075.3|432
1603998900000|2020-10-29 19:15:00|67098.4|67078.4|67100.5|67080.5|67107.1|67087.1|67096.4|67078.4|414
1603999200000|2020-10-29 19:20:00|67100.4|67080.4|67082|67062|67101.9|67084.6|67080.1|67060.1|384
1603999500000|2020-10-29 19:25:00|67082.2|67062.2|67087.1|67067.1|67088.6|67072.8|67081.8|67061.8|358
1603999800000|2020-10-29 19:30:00|67086.2|67066.2|67080|67060|67086.4|67068.8|67076.1|67057.8|302
1604000100000|2020-10-29 19:35:00|67080.1|67060.1|67081.9|67061.9|67086.9|67066.9|67075|67059.6|334
1604000400000|2020-10-29 19:40:00|67082|67062|67084.5|67064.5|67087.1|67070.3|67079|67059|319
1604000700000|2020-10-29 19:45:00|67084.6|67064.6|67072.7|67052.7|67085.1|67065.1|67072|67052|390
1604001000000|2020-10-29 19:50:00|67072|67052|67072.4|67052.4|67073.8|67056.9|67056.3|67040.2|489
1604001300000|2020-10-29 19:55:00|67072.5|67052.5|67081.8|67061.8|67083.8|67066|67069.1|67052.5|435
1604001600000|2020-10-29 20:00:00|67081.9|67061.9|67073.9|67053.9|67089.3|67069.3|67072.4|67052.4|382
1604001900000|2020-10-29 20:05:00|67073.8|67053.8|67072|67052|67073.8|67053.8|67070.4|67050.4|210
1604002200000|2020-10-29 20:10:00|67071.5|67051.5|67084.5|67064.5|67085|67065|67067.9|67047.9|285
1604002500000|2020-10-29 20:15:00|67085|67065|67077.4|67057.4|67085.4|67065.4|67076.3|67056.3|188
1604002800000|2020-10-29 20:20:00|67077.5|67057.5|67076.3|67056.3|67078.6|67058.6|67074.1|67054.1|247
1604003100000|2020-10-29 20:25:00|67076.4|67056.4|67067.1|67047.1|67077.9|67057.9|67066.3|67046.3|194
1604003400000|2020-10-29 20:30:00|67066.8|67046.8|67081.8|67061.8|67084.1|67064.1|67066.1|67046.1|275
1604003700000|2020-10-29 20:35:00|67082.2|67062.2|67083.7|67063.7|67085.6|67065.6|67080.2|67060.2|252
1604004000000|2020-10-29 20:40:00|67083.6|67063.6|67082.4|67062.4|67087.3|67067.3|67081.2|67061.2|220
1604004300000|2020-10-29 20:45:00|67082.5|67062.5|67080|67060|67083.9|67063.9|67078.3|67058.3|194
1604004600000|2020-10-29 20:50:00|67080.1|67060.1|67141|67061.8|67149.9|67068.8|67073.1|67053.1|297
1604004900000|2020-10-29 20:55:00|67136.7|67057.6|67114.4|67063.4|67139.5|67063.7|67103.7|67042.4|387
1604005200000|2020-10-29 21:00:00|67113.2|67062.1|67125.9|67056|67127.4|67062.1|67113.2|67052.2|38
1604005500000|2020-10-29 21:05:00|67132.7|67037|67115.9|67060.5|67132.7|67068.2|67110.1|67037|113
1604005800000|2020-10-29 21:10:00|67115.1|67065.2|67121.2|67062.2|67127|67069.8|67109|67039.4|76
1604006100000|2020-10-29 21:15:00|67118.6|67058.4|67120.3|67063.6|67124.7|67069.8|67110.1|67044.6|68
1604006400000|2020-10-29 21:20:00|67120.2|67062.7|67126.5|67062.2|67136.9|67069.8|67111.8|67057.9|62
1604006700000|2020-10-29 21:25:00|67125.1|67057.9|67120.4|67063.3|67127|67077.1|67114.2|67057|61
1604007000000|2020-10-29 21:30:00|67121.2|67062.2|67117.5|67064.3|67141.7|67065.3|67108.7|67034.5|134
1604007300000|2020-10-29 21:35:00|67117.7|67063.9|67152.3|67057.1|67158.3|67069.7|67117.7|67037.6|168
1604007600000|2020-10-29 21:40:00|67152.5|67060.1|67151.9|67057.1|67157|67074.2|67146.5|67039.3|230
1604007900000|2020-10-29 21:45:00|67149|67055.6|67149.6|67058.1|67157|67074.2|67139.4|67035|140
1604008200000|2020-10-29 21:50:00|67152.2|67040.7|67152.7|67059.7|67157|67073.3|67146.1|67038.6|88
1604008500000|2020-10-29 21:55:00|67146.5|67067.8|67160|67040.8|67160|67082.1|67136.4|67026.5|153
1604008800000|2020-10-29 22:00:00|67155|67047.9|67118.8|67064.3|67155|67070.7|67113.1|67037.8|433
1604009100000|2020-10-29 22:05:00|67119.4|67065.9|67142.8|67064.5|67149.7|67077|67117.3|67057|315
1604009400000|2020-10-29 22:10:00|67138.7|67066.9|67138.7|67070.9|67149.9|67073.6|67115.4|67057.4|300
1604009700000|2020-10-29 22:15:00|67137.8|67069.9|67137.5|67076.2|67146.5|67086.1|67124.2|67066.5|270
1604010000000|2020-10-29 22:20:00|67137.2|67076|67128.4|67067.3|67143.5|67086.6|67119.4|67058.1|325
1604010300000|2020-10-29 22:25:00|67128.8|67066.9|67127.7|67063.8|67144.8|67074.1|67116.9|67059.5|304
1604010600000|2020-10-29 22:30:00|67130.2|67059.7|67138.2|67075.9|67151.1|67079.9|67123|67059.7|312
1604010900000|2020-10-29 22:35:00|67134.7|67075.4|67134.4|67086.2|67151.1|67091.5|67124.7|67070.2|205
1604011200000|2020-10-29 22:40:00|67124.2|67076.6|67132.6|67084.6|67150.5|67087.9|67122.1|67069.3|259
1604011500000|2020-10-29 22:45:00|67139.3|67076.6|67131.5|67088.7|67142.2|67092.8|67125|67073.8|294
1604011800000|2020-10-29 22:50:00|67127.3|67085.1|67106.7|67086.7|67148.2|67105.4|67103.7|67076.3|301
1604012100000|2020-10-29 22:55:00|67106.8|67086.8|67101.2|67081.2|67115.3|67088.6|67098.3|67078.3|215
1604012400000|2020-10-29 23:00:00|67098.7|67078.7|67086.9|67066.9|67105.3|67085.3|67085.2|67062.1|333
1604012700000|2020-10-29 23:05:00|67087.6|67067.6|67095.5|67052.7|67111.1|67072.1|67074.6|67037.4|275
1604013000000|2020-10-29 23:10:00|67104.2|67052.4|67092.7|67049.6|67121.4|67067.4|67079.2|67041.8|343
1604013300000|2020-10-29 23:15:00|67092.4|67051.1|67080.7|67060.7|67097.9|67063.6|67077.9|67044.3|176
1604013600000|2020-10-29 23:20:00|67080.5|67060.5|67081.6|67061.6|67096.9|67064.2|67077.6|67052.3|198
1604013900000|2020-10-29 23:25:00|67082.2|67062.2|67105.7|67053.9|67109.9|67065.1|67080|67047.2|312
1604014200000|2020-10-29 23:30:00|67105.9|67055.6|67091.8|67057.3|67105.9|67062.9|67089.2|67051.7|208
1604014500000|2020-10-29 23:35:00|67090.7|67057.1|67071.6|67051.6|67091|67065.2|67069.1|67049.1|270
1604014800000|2020-10-29 23:40:00|67071.8|67051.8|67066.8|67046.8|67075|67055|67065.4|67045.4|223
1604015100000|2020-10-29 23:45:00|67066.1|67046.1|67057.7|67037.7|67073.6|67053.6|67045.9|67025.9|361
1604015400000|2020-10-29 23:50:00|67059.1|67039.1|67065.9|67045.9|67066.3|67046.3|67057.4|67037.4|218
1604015700000|2020-10-29 23:55:00|67065.7|67045.7|67067.9|67047.9|67073.3|67053.3|67065|67045|253
1604016000000|2020-10-30 00:00:00|67068|67048|67092.1|67072.1|67104.9|67084.9|67067.1|67047.1|395
1604016300000|2020-10-30 00:05:00|67091.9|67071.9|67043.9|67023.9|67092.3|67072.3|67042.7|67022.7|261
1604016600000|2020-10-30 00:10:00|67044|67024|67062.1|67042.1|67069.8|67049.8|67043.4|67023.4|348
1604016900000|2020-10-30 00:15:00|67062.2|67042.2|67059.4|67039.4|67068.8|67048.8|67056.2|67036.2|349
1604017200000|2020-10-30 00:20:00|67059.9|67039.9|67054.4|67034.4|67063.1|67043.1|67053.5|67033.5|327
1604017500000|2020-10-30 00:25:00|67054.2|67034.2|67073.2|67053.2|67076.1|67056.1|67053.2|67033.2|279
1604017800000|2020-10-30 00:30:00|67073.1|67053.1|67068.1|67048.1|67084.3|67064.3|67067.5|67047.5|311
1604018100000|2020-10-30 00:35:00|67068.2|67048.2|67057.1|67037.1|67068.4|67048.4|67042|67022|319
1604018400000|2020-10-30 00:40:00|67057.9|67037.9|67076.4|67056.4|67078.8|67058.8|67056.4|67036.4|316
1604018700000|2020-10-30 00:45:00|67076.2|67056.2|67058.8|67038.8|67076.4|67056.4|67055.8|67035.8|367
1604019000000|2020-10-30 00:50:00|67058.9|67038.9|67046|67026|67078.9|67058.9|67041.9|67021.9|540
1604019300000|2020-10-30 00:55:00|67045.2|67025.2|67039|67019|67064.1|67044.1|67036.9|67016.9|512
1604019600000|2020-10-30 01:00:00|67038.7|67018.7|67047|67027|67057.5|67037.5|67038.5|67018.5|632
1604019900000|2020-10-30 01:05:00|67047.7|67027.7|67052.8|67032.8|67062.6|67042.6|67047.1|67027.1|581
1604020200000|2020-10-30 01:10:00|67052.7|67032.7|67044|67024|67054.1|67034.1|67035.4|67015.4|593
1604020500000|2020-10-30 01:15:00|67044.4|67024.4|67049.1|67029.1|67074.9|67054.9|67043.5|67023.5|584
1604020800000|2020-10-30 01:20:00|67049.7|67029.7|67060.4|67040.4|67063.3|67043.3|67039|67021.3|537
1604021100000|2020-10-30 01:25:00|67060.3|67040.3|67034.4|67014.4|67072.5|67052.5|67026.6|67014.2|597
1604021400000|2020-10-30 01:30:00|67034.3|67014.3|66961|66941|67043|67024.4|66957|66937|731
1604021700000|2020-10-30 01:35:00|66961.1|66941.1|66949.3|66929.3|66976.8|66957|66931.5|66913.6|726
1604022000000|2020-10-30 01:40:00|66950.8|66930.8|66959.1|66939.1|66973.6|66953.6|66942.8|66922.8|666
1604022300000|2020-10-30 01:45:00|66959|66939|66944|66924|66963.9|66943.9|66934.6|66915.2|651
1604022600000|2020-10-30 01:50:00|66944.7|66924.7|66951.1|66931.1|66963.5|66948.6|66944|66924|625
1604022900000|2020-10-30 01:55:00|66952.3|66932.3|66948|66928|66959.2|66942.7|66936.5|66916.5|600
1604023200000|2020-10-30 02:00:00|66948.5|66928.5|66958.2|66938.2|66975|66959.3|66943.9|66928.5|579
1604023500000|2020-10-30 02:05:00|66957.8|66937.8|66922.8|66902.8|66959.1|66944.1|66917.6|66901.9|608
1604023800000|2020-10-30 02:10:00|66923.1|66903.1|66896.9|66886.9|66923.2|66909.1|66888.3|66872.5|637
1604024100000|2020-10-30 02:15:00|66896.8|66886.8|66906.8|66886.8|66912.3|66895|66892.5|66877.9|531
1604024400000|2020-10-30 02:20:00|66906.9|66886.9|66910|66900|66921.6|66908.3|66900.1|66885.1|547
1604024700000|2020-10-30 02:25:00|66909.8|66899.8|66914.1|66904.1|66920.9|66906.4|66900.5|66884|497
1604025000000|2020-10-30 02:30:00|66914.4|66904.4|66907.6|66897.6|66919.2|66909.2|66905.7|66895.7|501
1604025300000|2020-10-30 02:35:00|66907.2|66897.2|66913.1|66903.1|66920.6|66910.6|66902.3|66890.9|494
1604025600000|2020-10-30 02:40:00|66911.6|66901.6|66925.9|66915.9|66933|66918.4|66906.3|66896.3|528
1604025900000|2020-10-30 02:45:00|66925.8|66915.8|66935.5|66925.5|66936.3|66926.3|66920.8|66910.8|496
1604026200000|2020-10-30 02:50:00|66935.4|66925.4|66932|66922|66940|66925.4|66923.6|66909.1|483
1604026500000|2020-10-30 02:55:00|66931.9|66921.9|66938|66918|66939.1|66925.1|66928.7|66915.4|429
1604026800000|2020-10-30 03:00:00|66938.1|66918.1|66916.3|66906.3|66938.7|66924.1|66910.4|66895.8|444
1604027100000|2020-10-30 03:05:00|66916.4|66906.4|66903|66893|66916.4|66906.4|66896.9|66880.2|488
1604027400000|2020-10-30 03:10:00|66903.1|66893.1|66891.3|66881.3|66903.5|66893.5|66884.2|66869.2|411
1604027700000|2020-10-30 03:15:00|66891.4|66881.4|66896.8|66886.8|66903.6|66893.6|66889.7|66879.7|483
1604028000000|2020-10-30 03:20:00|66896.9|66886.9|66863.5|66853.5|66896.9|66886.9|66862.3|66846.7|505
1604028300000|2020-10-30 03:25:00|66863.4|66853.4|66861.6|66851.6|66869.1|66859.1|66849.8|66835|522
1604028600000|2020-10-30 03:30:00|66861.4|66851.4|66849.3|66839.3|66861.4|66851.4|66839.5|66825.4|530
1604028900000|2020-10-30 03:35:00|66849.4|66839.4|66834.9|66824.9|66859|66847.7|66831.4|66816.4|442
1604029200000|2020-10-30 03:40:00|66839.6|66819.6|66813.4|66793.4|66839.6|66825|66803.8|66788.9|529
1604029500000|2020-10-30 03:45:00|66813.3|66793.3|66805.8|66795.8|66828|66813.4|66805.3|66791|435
1604029800000|2020-10-30 03:50:00|66805.9|66795.9|66802.8|66792.8|66813.3|66797.9|66797.1|66782.8|444
1604030100000|2020-10-30 03:55:00|66802.7|66792.7|66806.1|66796.1|66813.5|66799|66799.4|66784.8|456
1604030400000|2020-10-30 04:00:00|66805.7|66795.7|66795.3|66785.3|66806.9|66796.9|66792.4|66776|352
1604030700000|2020-10-30 04:05:00|66796.5|66786.5|66780.2|66770.2|66799.6|66789.6|66780.2|66765.4|334
1604031000000|2020-10-30 04:10:00|66780.3|66770.3|66789.4|66779.4|66790.3|66780.3|66771.8|66756.4|466
1604031300000|2020-10-30 04:15:00|66789.2|66779.2|66800.3|66790.3|66800.9|66790.7|66784.9|66774.9|378
1604031600000|2020-10-30 04:20:00|66800.1|66790.1|66805|66795|66805.6|66795.6|66793.9|66779.6|370
1604031900000|2020-10-30 04:25:00|66805.5|66795.5|66798.7|66788.7|66808.1|66798.1|66796.6|66781.5|406
1604032200000|2020-10-30 04:30:00|66798.5|66788.5|66807.5|66797.5|66816.7|66802|66798.4|66788.4|378
1604032500000|2020-10-30 04:35:00|66807.4|66797.4|66831.7|66821.7|66835.1|66824.1|66806.9|66791.9|486
1604032800000|2020-10-30 04:40:00|66831.4|66821.4|66829.4|66819.4|66831.7|66821.7|66820.8|66806.2|368
1604033100000|2020-10-30 04:45:00|66829.5|66819.5|66837.5|66827.5|66846.4|66831.8|66826.4|66813.8|337
1604033400000|2020-10-30 04:50:00|66837.7|66827.7|66847.5|66837.5|66857.4|66842.5|66832.1|66819.4|474
1604033700000|2020-10-30 04:55:00|66847.6|66837.6|66847.1|66837.1|66853.5|66840.2|66838.3|66824.8|414
1604034000000|2020-10-30 05:00:00|66846.9|66836.9|66840.7|66830.7|66854.3|66840|66834.9|66824.2|550
1604034300000|2020-10-30 05:05:00|66840.9|66830.9|66855.4|66845.4|66862.9|66847.8|66837|66822.8|477
1604034600000|2020-10-30 05:10:00|66855.5|66845.5|66858|66848|66870.6|66856.5|66853.7|66840.3|520
1604034900000|2020-10-30 05:15:00|66857.9|66847.9|66874.5|66864.5|66885.3|66870.4|66855|66845|579
1604035200000|2020-10-30 05:20:00|66874.6|66864.6|66884.4|66874.4|66890.4|66875.2|66862.4|66847.9|509
1604035500000|2020-10-30 05:25:00|66884.3|66874.3|66873.5|66863.5|66895.2|66879.6|66870|66855.4|553
1604035800000|2020-10-30 05:30:00|66873.4|66863.4|66885.5|66875.5|66903.8|66890.6|66873.2|66863.2|631
1604036100000|2020-10-30 05:35:00|66885.6|66875.6|66927.1|66917.1|66933.8|66919.4|66884.3|66869.5|677
1604036400000|2020-10-30 05:40:00|66927.2|66917.2|66931|66921|66946.4|66929.7|66922.3|66908.6|693
1604036700000|2020-10-30 05:45:00|66930.8|66920.8|66940.8|66920.8|66946.3|66933.1|66925.1|66913.3|620
1604037000000|2020-10-30 05:50:00|66935.2|66925.2|66896.9|66886.9|66935.2|66925.2|66892.2|66879.2|687
1604037300000|2020-10-30 05:55:00|66894.8|66884.8|66862.3|66842.3|66911.3|66896.8|66854.1|66838.1|709
1604037600000|2020-10-30 06:00:00|66863.1|66843.1|66906.8|66886.8|66908.9|66894.4|66863.1|66843.1|713
1604037900000|2020-10-30 06:05:00|66906.7|66886.7|66881.5|66871.5|66908.3|66894.1|66880|66864.8|670
1604038200000|2020-10-30 06:10:00|66878.5|66868.5|66902.7|66892.7|66915.9|66900.4|66873.8|66859|653
1604038500000|2020-10-30 06:15:00|66902.8|66892.8|66927|66917|66936.8|66921.8|66902.8|66889.1|620
1604038800000|2020-10-30 06:20:00|66927.1|66917.1|66956.1|66946.1|66966.5|66951.5|66923.4|66909|610
1604039100000|2020-10-30 06:25:00|66956.2|66946.2|66966.4|66946.4|66971.8|66956.3|66947.8|66931.3|584
1604039400000|2020-10-30 06:30:00|66960.6|66950.6|66952.7|66942.7|66976.1|66961.8|66949.4|66935.1|630
1604039700000|2020-10-30 06:35:00|66953.3|66943.3|66963.7|66943.7|66980.3|66965.3|66952.1|66937.1|602
1604040000000|2020-10-30 06:40:00|66963.6|66943.6|66952.8|66932.8|66969.2|66955.3|66937.4|66921.7|637
1604040300000|2020-10-30 06:45:00|66947.8|66937.8|66957.6|66947.6|66979.5|66964.6|66939.1|66924.2|625
1604040600000|2020-10-30 06:50:00|66957.9|66947.9|66967.2|66957.2|66976.8|66962.3|66945.1|66929.2|593
1604040900000|2020-10-30 06:55:00|66967.3|66957.3|66953.2|66943.2|66975.2|66960.9|66947.5|66932.6|548
1604041200000|2020-10-30 07:00:00|66952.8|66942.8|66948.6|66938.6|66977.8|66960|66940|66922.7|660
1604041500000|2020-10-30 07:05:00|66949.3|66939.3|66991.2|66971.2|66991.2|66972.2|66948.4|66937.7|648
1604041800000|2020-10-30 07:10:00|66992.9|66972.9|66997.5|66977.5|67010.3|66994.9|66979.6|66965.1|651
1604042100000|2020-10-30 07:15:00|66997.3|66977.3|67040.4|67020.4|67043.5|67027.3|66990.1|66976.6|687
1604042400000|2020-10-30 07:20:00|67040.6|67020.6|67024.4|67014.4|67046.9|67032.2|67022.2|67005.1|600
1604042700000|2020-10-30 07:25:00|67024.7|67014.7|67054|67034|67054.2|67039.1|67024.7|67011.7|628
1604043000000|2020-10-30 07:30:00|67049.5|67039.5|67027.5|67017.5|67055.3|67040.7|67016.3|66999.5|640
1604043300000|2020-10-30 07:35:00|67028|67018|66988.4|66968.4|67031.9|67019.7|66978.7|66965.3|672
1604043600000|2020-10-30 07:40:00|66982.2|66972.2|67001.3|66991.3|67007.9|66992.8|66982.2|66966.9|613
1604043900000|2020-10-30 07:45:00|67001|66991|67013.5|67003.5|67021.3|67007.6|66995|66980.2|606
1604044200000|2020-10-30 07:50:00|67013|67003|66996.3|66986.3|67022|67006.6|66991.2|66976.3|578
1604044500000|2020-10-30 07:55:00|66997.8|66987.8|67017.4|66997.4|67021.5|67001.8|66977.2|66962.1|574
1604044800000|2020-10-30 08:00:00|67011.2|67001.2|66977.8|66967.8|67016.1|67001.5|66971.8|66957.2|712
1604045100000|2020-10-30 08:05:00|66977.5|66967.5|66995.7|66975.7|67000.1|66985|66973.1|66958.3|681
1604045400000|2020-10-30 08:10:00|66995.8|66975.8|66982.2|66972.2|66999|66984.4|66981|66967.1|625
1604045700000|2020-10-30 08:15:00|66982.9|66972.9|66994.7|66984.7|66995.5|66985.5|66967.4|66953.6|679
1604046000000|2020-10-30 08:20:00|66995|66985|67026.1|67016.1|67033.4|67018.7|66991.1|66981.1|867
1604046300000|2020-10-30 08:25:00|67026.4|67016.4|67024.4|67004.4|67037.2|67023.8|67018.7|67004.2|821
1604046600000|2020-10-30 08:30:00|67024.3|67004.3|67018.3|67008.3|67033.2|67021|67013.2|66997.7|790
1604046900000|2020-10-30 08:35:00|67018.5|67008.5|66991.5|66981.5|67022.2|67008.6|66986.1|66972.2|711
1604047200000|2020-10-30 08:40:00|66991.3|66981.3|66994.5|66984.5|66996.8|66986.8|66986.2|66975.2|598
1604047500000|2020-10-30 08:45:00|66994.6|66984.6|67010.8|66990.8|67011.2|66996.1|66983.2|66968.4|698
1604047800000|2020-10-30 08:50:00|67011.1|66991.1|66987.5|66977.5|67011.2|66996|66983|66971.7|702
1604048100000|2020-10-30 08:55:00|66987.7|66977.7|66979.3|66959.3|66995|66981.9|66966.1|66953.5|657
1604048400000|2020-10-30 09:00:00|66979.2|66959.2|66948.3|66928.3|66979.4|66961.8|66942.3|66927|667
1604048700000|2020-10-30 09:05:00|66948.1|66928.1|66913.5|66893.5|66948.1|66932.4|66899|66879|760
1604049000000|2020-10-30 09:10:00|66913.2|66893.2|66917.9|66897.9|66924.1|66908.9|66905.3|66891|652
1604049300000|2020-10-30 09:15:00|66913|66903|66902.5|66892.5|66924|66908.6|66891.4|66871.4|745
1604049600000|2020-10-30 09:20:00|66902|66892|66906.6|66896.6|66917.3|66903.5|66899|66883.9|720
1604049900000|2020-10-30 09:25:00|66906.4|66896.4|66902.3|66892.3|66914.6|66899.2|66899.1|66883.6|625
1604050200000|2020-10-30 09:30:00|66902.4|66892.4|66896.7|66886.7|66905.4|66892.4|66878.6|66863.5|797
1604050500000|2020-10-30 09:35:00|66901.7|66881.7|66878.6|66858.6|66907|66891.9|66864.3|66849.8|787
1604050800000|2020-10-30 09:40:00|66878.4|66858.4|66873|66863|66887|66871.5|66866.7|66851.6|644
1604051100000|2020-10-30 09:45:00|66873.2|66863.2|66872|66862|66895.7|66881.1|66871.6|66858.1|701
1604051400000|2020-10-30 09:50:00|66872.4|66862.4|66903.2|66883.2|66903.3|66887.9|66871.8|66861.8|595
1604051700000|2020-10-30 09:55:00|66903.1|66883.1|66897.2|66887.2|66911.2|66896.6|66890.2|66875.3|492
1604052000000|2020-10-30 10:00:00|66897.5|66887.5|66925.4|66915.4|66928.9|66916.2|66895.6|66883.5|583
1604052300000|2020-10-30 10:05:00|66925.3|66915.3|66922.8|66912.8|66934.1|66919.2|66920.3|66905.8|518
1604052600000|2020-10-30 10:10:00|66922.2|66912.2|66936|66916|66941.9|66927.1|66922.1|66907.6|458
1604052900000|2020-10-30 10:15:00|66931.4|66921.4|66943.2|66923.2|66954.3|66938.9|66927.6|66916|491
1604053200000|2020-10-30 10:20:00|66943.6|66923.6|66916.6|66896.6|66943.7|66928.7|66911.6|66892|565
1604053500000|2020-10-30 10:25:00|66916.7|66896.7|66905.5|66895.5|66920.9|66907.8|66905.2|66889.7|488
1604053800000|2020-10-30 10:30:00|66906|66896|66891.8|66881.8|66918.1|66903.7|66888.6|66874.6|604
1604054100000|2020-10-30 10:35:00|66891.6|66881.6|66900.4|66890.4|66904.3|66890.7|66885.2|66875.2|529
1604054400000|2020-10-30 10:40:00|66900.5|66890.5|66904.2|66894.2|66913.4|66903.2|66899.2|66885.7|574
1604054700000|2020-10-30 10:45:00|66904.3|66894.3|66916.3|66896.3|66917.7|66902.7|66887|66872|641
1604055000000|2020-10-30 10:50:00|66916|66896|66907.8|66897.8|66921.7|66907.2|66903.6|66887.8|615
1604055300000|2020-10-30 10:55:00|66907.9|66897.9|66887.5|66877.5|66908.4|66898.1|66884.4|66868.7|600
1604055600000|2020-10-30 11:00:00|66892.2|66872.2|66895.8|66885.8|66904.1|66889.5|66880.4|66861.6|673
1604055900000|2020-10-30 11:05:00|66895.9|66885.9|66911.7|66891.7|66919.4|66904.3|66890.7|66874.6|692
1604056200000|2020-10-30 11:10:00|66911.5|66891.5|66900.4|66880.4|66913.7|66899.6|66888.5|66871|645
1604056500000|2020-10-30 11:15:00|66900.9|66880.9|66892.8|66872.8|66910.4|66895.2|66892.7|66872.7|539
1604056800000|2020-10-30 11:20:00|66892.9|66872.9|66899.6|66889.6|66912.2|66896.6|66889.6|66872.8|630
1604057100000|2020-10-30 11:25:00|66904.7|66884.7|66891.4|66881.4|66905.2|66891.1|66887.5|66872.2|622
1604057400000|2020-10-30 11:30:00|66891.1|66881.1|66873.1|66853.1|66898.2|66884.1|66872.2|66852.2|619
1604057700000|2020-10-30 11:35:00|66872.9|66852.9|66872.6|66852.6|66876.9|66860.9|66856|66841.6|559
1604058000000|2020-10-30 11:40:00|66872.8|66852.8|66865.3|66845.3|66875|66859.8|66860.3|66843.6|440
1604058300000|2020-10-30 11:45:00|66865.4|66845.4|66894.5|66874.5|66895|66877.7|66860.7|66845.2|575
1604058600000|2020-10-30 11:50:00|66895.1|66875.1|66880.3|66870.3|66896.6|66883.8|66879.1|66864|455
1604058900000|2020-10-30 11:55:00|66885.3|66865.3|66872.1|66862.1|66886.5|66872|66867.7|66851.8|563
1604059200000|2020-10-30 12:00:00|66872.3|66862.3|66863.9|66853.9|66887|66870.3|66863.9|66849.9|731
1604059500000|2020-10-30 12:05:00|66863.7|66853.7|66873.9|66853.9|66878.1|66862.4|66861|66843.3|666
1604059800000|2020-10-30 12:10:00|66874.6|66854.6|66876.3|66856.3|66878.2|66862.2|66863|66847.3|541
1604060100000|2020-10-30 12:15:00|66876.6|66856.6|66874.8|66864.8|66883.9|66868.6|66866.9|66851.9|547
1604060400000|2020-10-30 12:20:00|66881|66861|66855.4|66835.4|66885.9|66870.7|66851.5|66835.4|545
1604060700000|2020-10-30 12:25:00|66855.3|66835.3|66854.9|66834.9|66855.6|66838.3|66833.7|66816.8|583
1604061000000|2020-10-30 12:30:00|66862.6|66832.5|66828.9|66808.9|66865.2|66834.3|66819.6|66803.5|726
1604061300000|2020-10-30 12:35:00|66828.4|66808.4|66833.5|66813.5|66838|66823|66826.5|66806.9|611
1604061600000|2020-10-30 12:40:00|66833.8|66813.8|66829.9|66809.9|66843.4|66823.4|66817.9|66802.7|696
1604061900000|2020-10-30 12:45:00|66825.4|66815.4|66803.6|66783.6|66834.3|66819.3|66800.1|66783.6|783
1604062200000|2020-10-30 12:50:00|66803.8|66783.8|66805.2|66785.2|66823.5|66809.3|66800.9|66782.9|698
1604062500000|2020-10-30 12:55:00|66805.1|66785.1|66825.7|66805.7|66828.7|66812.7|66788.4|66773.2|833
1604062800000|2020-10-30 13:00:00|66825.6|66805.6|66838.6|66818.6|66848.7|66828.7|66821.3|66805.5|861
1604063100000|2020-10-30 13:05:00|66839|66819|66837.2|66827.2|66847.6|66834.1|66827.6|66812|786
1604063400000|2020-10-30 13:10:00|66837.3|66827.3|66842.8|66822.8|66848.9|66835|66833|66817.9|764
1604063700000|2020-10-30 13:15:00|66842.4|66822.4|66858.2|66848.2|66863.9|66848.2|66838.9|66822.4|785
1604064000000|2020-10-30 13:20:00|66858.5|66848.5|66855.7|66845.7|66868.6|66853.7|66854.6|66840.2|551
1604064300000|2020-10-30 13:25:00|66855.6|66845.6|66860.3|66850.3|66869.5|66853.9|66849.9|66835.1|529
1604064600000|2020-10-30 13:30:00|66860.6|66850.6|66849.9|66829.9|66862.6|66850.8|66818.2|66802.3|680
1604064900000|2020-10-30 13:35:00|66848.4|66828.4|66850.6|66840.6|66863.8|66849.1|66841.3|66825.7|685
1604065200000|2020-10-30 13:40:00|66850.5|66840.5|66867.2|66847.2|66871.9|66858.3|66850.5|66837.8|498
1604065500000|2020-10-30 13:45:00|66867.4|66847.4|66868.7|66848.7|66874.8|66857.4|66853.5|66837.3|632
1604065800000|2020-10-30 13:50:00|66868.8|66848.8|66873.9|66853.9|66879.4|66864.8|66851.6|66836.2|725
1604066100000|2020-10-30 13:55:00|66873.5|66853.5|66845.5|66825.5|66873.5|66856.1|66840.5|66820.5|582
1604066400000|2020-10-30 14:00:00|66844.5|66824.5|66871.8|66851.8|66872.7|66852.7|66841.8|66821.8|870
1604066700000|2020-10-30 14:05:00|66871.4|66851.4|66874.8|66864.8|66880.2|66865.3|66859.1|66843.1|921
1604067000000|2020-10-30 14:10:00|66874.7|66864.7|66887.8|66867.8|66898.9|66883.9|66871.2|66858|917
1604067300000|2020-10-30 14:15:00|66887.9|66867.9|66889.9|66869.9|66902.5|66885.6|66879.9|66864.1|840
1604067600000|2020-10-30 14:20:00|66889.8|66869.8|66889.7|66869.7|66893.6|66875.1|66868.8|66853.1|841
1604067900000|2020-10-30 14:25:00|66889.2|66869.2|66908.6|66888.6|66915.8|66900.1|66880.1|66865.5|862
1604068200000|2020-10-30 14:30:00|66909.2|66889.2|66905.2|66895.2|66913.5|66895.2|66886.6|66870.2|944
1604068500000|2020-10-30 14:35:00|66905|66895|66890.7|66880.7|66917|66900.2|66889.9|66875.3|868
1604068800000|2020-10-30 14:40:00|66896.4|66876.4|66905.3|66895.3|66922.7|66906.6|66893.5|66876.4|927
1604069100000|2020-10-30 14:45:00|66905.1|66895.1|66907.2|66887.2|66921|66906.8|66894.2|66879.4|889
1604069400000|2020-10-30 14:50:00|66907.9|66887.9|66902.5|66882.5|66914.3|66898.9|66884.8|66869|878
1604069700000|2020-10-30 14:55:00|66902.4|66882.4|66931.5|66911.5|66932.3|66912.9|66895.1|66880|801
1604070000000|2020-10-30 15:00:00|66931.4|66911.4|66901.3|66891.3|66931.5|66914.8|66889.6|66869.6|938
1604070300000|2020-10-30 15:05:00|66900.8|66890.8|66943.5|66923.5|66944.9|66928.7|66900.7|66886.7|906
1604070600000|2020-10-30 15:10:00|66943.7|66923.7|66924|66904|66943.8|66926.9|66918.7|66902|836
1604070900000|2020-10-30 15:15:00|66924.6|66904.6|66948.3|66938.3|66954.6|66938.4|66919.1|66903.5|859
1604071200000|2020-10-30 15:20:00|66948.8|66938.8|66957.8|66947.8|66973.7|66958.7|66944.4|66929.2|766
1604071500000|2020-10-30 15:25:00|66957.9|66947.9|66977|66957|66979.1|66962.6|66954.4|66934.4|775
1604071800000|2020-10-30 15:30:00|66976.7|66956.7|66978.1|66958.1|67002.3|66982.3|66970.2|66953.4|917
1604072100000|2020-10-30 15:35:00|66978.3|66958.3|66970.9|66950.9|66990.7|66975.5|66964.4|66946.2|931
1604072400000|2020-10-30 15:40:00|66972.2|66952.2|66987.1|66967.1|66992.7|66974.5|66963.9|66948.3|913
1604072700000|2020-10-30 15:45:00|66986.7|66966.7|66984.4|66964.4|66998.7|66984.1|66976.1|66961|886
1604073000000|2020-10-30 15:50:00|66984.5|66964.5|66974|66954|66990.4|66975.5|66961.9|66941.9|887
1604073300000|2020-10-30 15:55:00|66974.2|66954.2|66969.8|66949.8|66989.6|66974.2|66963.2|66943.2|898
1604073600000|2020-10-30 16:00:00|66969.7|66949.7|66942|66932|66976.4|66957.4|66937.1|66920.1|947
1604073900000|2020-10-30 16:05:00|66941.9|66931.9|66938.5|66918.5|66951.6|66936.6|66933.5|66917.2|865
1604074200000|2020-10-30 16:10:00|66938.4|66918.4|66941|66921|66951.6|66936|66931.1|66915.6|844
1604074500000|2020-10-30 16:15:00|66941.1|66921.1|66940|66920|66944.1|66928.9|66928.1|66911.2|726
1604074800000|2020-10-30 16:20:00|66939.9|66919.9|66911.6|66891.6|66939.9|66921.9|66907.1|66891.6|807
1604075100000|2020-10-30 16:25:00|66912|66892|66903|66893|66930.2|66914|66902.4|66887.4|793
1604075400000|2020-10-30 16:30:00|66903.2|66893.2|66934.2|66914.2|66934.9|66919.5|66900.1|66885.3|727
1604075700000|2020-10-30 16:35:00|66934.3|66914.3|66926.5|66906.5|66939|66923.9|66915.5|66900.3|690
1604076000000|2020-10-30 16:40:00|66926.7|66906.7|66933.2|66913.2|66941.8|66924.6|66922.5|66905.2|745
1604076300000|2020-10-30 16:45:00|66933.5|66913.5|66930|66910|66940.1|66924.9|66924.7|66909.2|702
1604076600000|2020-10-30 16:50:00|66930.4|66910.4|66942.9|66922.9|66950.5|66934|66926.9|66910.4|740
1604076900000|2020-10-30 16:55:00|66942.3|66922.3|66941.2|66921.2|66949.4|66934.5|66935.1|66919.1|647
1604077200000|2020-10-30 17:00:00|66942|66922|66957|66937|66957.2|66940.8|66935.7|66919.2|631
1604077500000|2020-10-30 17:05:00|66956.9|66936.9|66956.9|66936.9|66958.9|66944.4|66948|66930.9|560
1604077800000|2020-10-30 17:10:00|66957.4|66937.4|66969.8|66949.8|66974.4|66957.6|66954|66936|658
1604078100000|2020-10-30 17:15:00|66969.9|66949.9|66955.6|66935.6|66975.2|66959.9|66953.8|66935.3|694
1604078400000|2020-10-30 17:20:00|66956|66936|66952.7|66932.7|66963.7|66947.2|66945.6|66930.6|604
1604078700000|2020-10-30 17:25:00|66952.8|66932.8|66944.4|66924.4|66954.7|66938.6|66939.2|66924.1|617
1604079000000|2020-10-30 17:30:00|66939.3|66929.3|66950.9|66930.9|66957.5|66945.6|66939.3|66924.8|587
1604079300000|2020-10-30 17:35:00|66954.4|66934.4|66976.2|66956.2|66984.4|66968.6|66943.1|66927.7|720
1604079600000|2020-10-30 17:40:00|66975.5|66955.5|66989.3|66969.3|66993.4|66978.8|66969.4|66954.4|721
1604079900000|2020-10-30 17:45:00|66989.5|66969.5|66984|66964|66990.7|66973.9|66973.3|66956.4|630
1604080200000|2020-10-30 17:50:00|66984.3|66964.3|66985.7|66975.7|66993.9|66979|66973.7|66958.4|704
1604080500000|2020-10-30 17:55:00|66988.5|66968.5|66990|66970|66994.7|66979.5|66980.6|66964.8|594
1604080800000|2020-10-30 18:00:00|66984.5|66974.5|66975.2|66955.2|66994.3|66979.2|66972.2|66953.5|662
1604081100000|2020-10-30 18:05:00|66974.9|66954.9|66965.9|66945.9|66975.5|66959.6|66955.5|66939.8|589
1604081400000|2020-10-30 18:10:00|66965.7|66945.7|66969.8|66949.8|66973.8|66958.1|66954.7|66939.6|597
1604081700000|2020-10-30 18:15:00|66969.3|66949.3|66955.7|66945.7|66973.5|66958.9|66955.5|66939|488
1604082000000|2020-10-30 18:20:00|66960.6|66940.6|66959.7|66939.7|66966.6|66951.4|66950.3|66932.3|612
1604082300000|2020-10-30 18:25:00|66954.6|66944.6|66994.3|66974.3|66997.7|66978.8|66954.5|66939.1|710
1604082600000|2020-10-30 18:30:00|66994.7|66974.7|66969.1|66949.1|66996.9|66976.9|66964.6|66948|547
1604082900000|2020-10-30 18:35:00|66969.2|66949.2|66959|66939|66972.3|66955.8|66950.3|66935.7|544
1604083200000|2020-10-30 18:40:00|66959.1|66939.1|66958.5|66938.5|66963.5|66947.9|66946|66930.9|603
1604083500000|2020-10-30 18:45:00|66958.4|66938.4|66945|66925|66963.1|66947.6|66939.6|66924.4|610
1604083800000|2020-10-30 18:50:00|66939.9|66929.9|66947.3|66927.3|66951.4|66934.9|66939.9|66924|546
1604084100000|2020-10-30 18:55:00|66947.4|66927.4|66964.5|66944.5|66965.1|66945.1|66933.5|66919.5|540
1604084400000|2020-10-30 19:00:00|66964.4|66944.4|66942.8|66922.8|66964.8|66944.8|66939.8|66919.8|814
1604084700000|2020-10-30 19:05:00|66943.4|66923.4|66960.7|66940.7|66961.7|66941.7|66939.4|66919.4|706
1604085000000|2020-10-30 19:10:00|66960.8|66940.8|66959.7|66939.7|66964|66944|66956.5|66936.5|648
1604085300000|2020-10-30 19:15:00|66959.9|66939.9|66963.5|66943.5|66966.6|66946.6|66954.4|66934.4|591
1604085600000|2020-10-30 19:20:00|66963.6|66943.6|66963.8|66943.8|66964.9|66948.8|66954.9|66936|612
1604085900000|2020-10-30 19:25:00|66964|66944|66972.9|66952.9|66974.3|66954.3|66958.2|66942.2|551
1604086200000|2020-10-30 19:30:00|66973.1|66953.1|66972.3|66952.3|66973.5|66957.8|66963.6|66946.3|513
1604086500000|2020-10-30 19:35:00|66977.1|66957.1|66975.8|66955.8|66987.2|66967.2|66974|66954|483
1604086800000|2020-10-30 19:40:00|66975.3|66955.3|66972.4|66952.4|66975.3|66955.3|66959.6|66939.6|488
1604087100000|2020-10-30 19:45:00|66972.3|66952.3|66979.1|66959.1|66983.8|66963.8|66966.3|66946.3|527
1604087400000|2020-10-30 19:50:00|66980.6|66960.6|66973.6|66953.6|66981.8|66961.8|66967.2|66947.2|551
1604087700000|2020-10-30 19:55:00|66973.5|66953.5|66974.4|66954.4|66977.5|66957.5|66966.7|66946.7|508
1604088000000|2020-10-30 20:00:00|66974.2|66954.2|66981.4|66961.4|66988.3|66968.3|66973.4|66953.4|454
1604088300000|2020-10-30 20:05:00|66982|66962|66979.3|66959.3|66987.5|66967.5|66977.7|66957.7|249
1604088600000|2020-10-30 20:10:00|66979.2|66959.2|66977.6|66957.6|66980.6|66960.6|66976.4|66956.4|187
1604088900000|2020-10-30 20:15:00|66977.7|66957.7|66977|66957|66978.9|66958.9|66975.7|66955.7|182
1604089200000|2020-10-30 20:20:00|66976.3|66956.3|66983.1|66963.1|66989.5|66969.5|66976.3|66956.3|204
1604089500000|2020-10-30 20:25:00|66983.3|66963.3|66989.3|66969.3|66993.6|66973.6|66981.4|66961.4|348
1604089800000|2020-10-30 20:30:00|66989.1|66969.1|66988.4|66968.4|66998|66978|66983.5|66963.5|322
1604090100000|2020-10-30 20:35:00|66989.2|66969.2|66979.8|66959.8|66990.1|66970.1|66978.5|66958.5|245
1604090400000|2020-10-30 20:40:00|66979.4|66959.4|66967.2|66947.2|66979.9|66959.9|66953.8|66933.8|279
1604090700000|2020-10-30 20:45:00|66966.9|66946.9|66974.4|66954.4|66987.3|66967.3|66965.7|66945.7|362
1604091000000|2020-10-30 20:50:00|66976.1|66956.1|66978.4|66958.4|66987.5|66967.5|66968.9|66948.9|396
1604091300000|2020-10-30 20:55:00|66978.3|66958.3|66980.9|66960.9|66982.9|66962.9|66977.1|66957.1|214
1604264400000|2020-11-01 21:00:00|66975.5|66837.5|66975.7|66837.7|66975.8|66837.8|66974.5|66836.5|8
1604264700000|2020-11-01 21:05:00|66975.8|66837.8|66974.5|66836.5|66975.8|66837.8|66974.3|66836.3|15
1604265000000|2020-11-01 21:10:00|66975.7|66837.7|66975.2|66837.2|66975.8|66837.8|66974.1|66836.1|25
1604265300000|2020-11-01 21:15:00|66975.7|66837.7|66975.5|66837.5|66975.8|66837.8|66974.1|66836.1|23
1604265600000|2020-11-01 21:20:00|66975.7|66837.7|66974.5|66836.5|66975.8|66837.8|66974.1|66836.1|16
1604265900000|2020-11-01 21:25:00|66975.8|66837.8|66957.7|66935.7|67008.4|66938.8|66950.8|66836.3|51
1604266200000|2020-11-01 21:30:00|66958|66936|66956.3|66934.3|67002.6|66937.6|66956.3|66901.6|33
1604266500000|2020-11-01 21:35:00|66959.6|66937.6|66957.5|66935.5|66959.6|66937.6|66956.3|66934.3|20
1604266800000|2020-11-01 21:40:00|66956.3|66934.3|66983.5|66907.1|66992.2|66934.3|66956.3|66907.1|19
1604267100000|2020-11-01 21:45:00|66990|66905.6|66985.3|66907.1|66992.2|66907.1|66983.5|66905.6|31
1604267400000|2020-11-01 21:50:00|66983.5||66983.5||66992.2||66983.5||9
1604267700000|2020-11-01 21:55:00|66987|66909.6|66987.5|66904.9|66992.2|66909.6|66983|66904.9|31
1604268000000|2020-11-01 22:00:00|66983|66909.6|66997.4|66906.7|67016|66909.6|66983|66868.5|47
1604268300000|2020-11-01 22:05:00|66991.5|66907|67007.7|66894.8|67033|66912.8|66987.2|66869.8|82
1604268600000|2020-11-01 22:10:00|66997.9|66901.9|66996.5|66911.9|67013.4|66914.7|66987.3|66874.3|47
1604268900000|2020-11-01 22:15:00|66977.4|66936|66996.1|66909.5|67010.8|66936|66977.4|66891.2|72
1604269200000|2020-11-01 22:20:00|66997.1|66909.4|66994.9|66910.8|67012.1|66914.9|66988.3|66896.4|109
1604269500000|2020-11-01 22:25:00|66996.2|66910.3|66996.7|66910.9|67008.5|66912.2|66991|66894.9|86
1604269800000|2020-11-01 22:30:00|67004.5|66900.3|66998.2|66903.8|67005.3|66921.7|66984.2|66894|120
1604270100000|2020-11-01 22:35:00|67005.3|66896.9|66992.5|66912.3|67005.3|66912.3|66987.3|66888.8|181
1604270400000|2020-11-01 22:40:00|66992.6|66911.9|66989.9|66910|67010.1|66919.8|66981.1|66892.9|162
1604270700000|2020-11-01 22:45:00|66989.1|66910.4|66993.6|66905.5|67004.1|66924.6|66981.7|66894.3|157
1604271000000|2020-11-01 22:50:00|66994.3|66898.9|66994.9|66907.5|67007.3|66934.3|66977.5|66893|194
1604271300000|2020-11-01 22:55:00|66996.7|66907.6|66987.5|66913.1|67004|66923.6|66977.2|66894.9|183
1604271600000|2020-11-01 23:00:00|66991.7|66910.3|66983.1|66905.2|66993.6|66922.9|66975.1|66903.7|238
1604271900000|2020-11-01 23:05:00|66988.1|66904.4|66979|66918.8|66988.1|66928.9|66973.5|66904.4|298
1604272200000|2020-11-01 23:10:00|66979.1|66918.9|66975.1|66919.8|66985.5|66940.9|66957.1|66907.4|213
1604272500000|2020-11-01 23:15:00|66979.2|66912.1|66977.4|66926.8|66991.1|66942.2|66962.2|66906|169
1604272800000|2020-11-01 23:20:00|66979|66925.7|66972.5|66925.1|66987.2|66944.9|66964.9|66919.3|167
1604273100000|2020-11-01 23:25:00|66972.8|66924.5|66973.8|66920.3|66991.4|66933.2|66961.1|66916.5|241
1604273400000|2020-11-01 23:30:00|66964.2|66840.6|66960.2|66940.2|66991.7|66944.4|66958.4|66840.6|10
1604273700000|2020-11-01 23:35:00|66960|66940|66973.5|66927.6|66982.9|66943.7|66954.5|66919.4|304
1604274000000|2020-11-01 23:40:00|66973.6|66927.2|66980.3|66931.3|66985.7|66936.5|66966.4|66926.3|431
1604274300000|2020-11-01 23:45:00|66987.8|66928.3|66982.9|66962.9|66997.1|66970.4|66981.4|66928.3|335
1604274600000|2020-11-01 23:50:00|66982.5|66962.5|66978.6|66958.6|66990|66963.6|66976.1|66937.4|277
1604274900000|2020-11-01 23:55:00|66978.7|66958.7|66980.2|66939.9|66989.8|66965.1|66968.7|66931.2|329
1604275200000|2020-11-02 00:00:00|66984.7|66945.7|66974.3|66954.3|66984.7|66956.4|66950.9|66926.6|544
1604275500000|2020-11-02 00:05:00|66974.7|66954.7|66988|66968|66988.6|66968.6|66969|66949|555
1604275800000|2020-11-02 00:10:00|66989.6|66969.6|67007.9|66987.9|67008.1|66988.1|66989.6|66969.6|661
1604276100000|2020-11-02 00:15:00|67008.3|66988.3|67005.3|66985.3|67050.8|67030.8|67001.8|66981.8|688
1604276400000|2020-11-02 00:20:00|67005.2|66985.2|66997.6|66977.6|67007.9|66987.9|66994.8|66974.8|496
1604276700000|2020-11-02 00:25:00|66997.8|66977.8|66990.5|66970.5|67001.1|66983.8|66990|66970|362
1604277000000|2020-11-02 00:30:00|66990.3|66970.3|66991.4|66971.4|66996.1|66976.1|66989.1|66969.1|297
1604277300000|2020-11-02 00:35:00|66991.3|66971.3|67001.3|66981.3|67008.5|66988.5|66989.8|66969.8|353
1604277600000|2020-11-02 00:40:00|67001.4|66981.4|67003.5|66983.5|67009|66989|66992.8|66977|407
1604277900000|2020-11-02 00:45:00|67003.6|66983.6|67010.5|66990.5|67016.1|66996.1|67003.3|66983.3|483
1604278200000|2020-11-02 00:50:00|67010.6|66990.6|67009.5|66989.5|67022|67002|67007.3|66987.3|456
1604278500000|2020-11-02 00:55:00|67009.3|66989.3|67002.3|66982.3|67009.3|66989.3|66993|66973|397
1604278800000|2020-11-02 01:00:00|67002.1|66982.1|66994.3|66974.3|67018.8|66998.8|66989.3|66969.3|705
1604279100000|2020-11-02 01:05:00|66994.2|66974.2|66980.6|66960.6|66994.4|66974.4|66973.7|66953.7|684
1604279400000|2020-11-02 01:10:00|66980.5|66960.5|66986.4|66966.4|66986.9|66966.9|66972.2|66952.2|683
1604279700000|2020-11-02 01:15:00|66986.3|66966.3|66967.5|66947.5|66987.5|66967.5|66955.5|66935.5|762
1604280000000|2020-11-02 01:20:00|66967.6|66947.6|66954.3|66934.3|66972.6|66952.6|66947.5|66928.8|680
1604280300000|2020-11-02 01:25:00|66953.8|66933.8|66972.2|66952.2|66972.2|66953|66946.1|66926.1|796
1604280600000|2020-11-02 01:30:00|66972.1|66952.1|66963.6|66943.6|66979.8|66962.3|66955.2|66936.2|805
1604280900000|2020-11-02 01:35:00|66963.4|66943.4|66918.1|66908.1|66963.8|66948.5|66911.9|66896.2|847
1604281200000|2020-11-02 01:40:00|66918|66908|66939.2|66919.2|66941.5|66927.1|66917.1|66902|633
1604281500000|2020-11-02 01:45:00|66939.8|66919.8|66898.9|66878.9|66940.5|66920.5|66891.3|66875.8|828
1604281800000|2020-11-02 01:50:00|66898.8|66878.8|66871.2|66851.2|66901.8|66885.6|66864.4|66850.3|821
1604282100000|2020-11-02 01:55:00|66871.4|66851.4|66884|66864|66892.6|66876.2|66863.1|66848.6|707
1604282400000|2020-11-02 02:00:00|66884.3|66864.3|66877.1|66857.1|66892|66875.6|66873|66857.1|684
1604282700000|2020-11-02 02:05:00|66877.2|66857.2|66868.7|66848.7|66877.2|66862.8|66853.6|66838.4|723
1604283000000|2020-11-02 02:10:00|66863.6|66853.6|66880.6|66870.6|66888.3|66874.3|66862.8|66849.2|596
1604283300000|2020-11-02 02:15:00|66881.1|66871.1|66884|66874|66888.1|66874|66871.5|66859.5|583
1604283600000|2020-11-02 02:20:00|66883.9|66873.9|66882.2|66872.2|66887.2|66873.9|66871.7|66854.8|573
1604283900000|2020-11-02 02:25:00|66881.1|66871.1|66891|66871|66894.2|66882.3|66881.1|66866.4|513
1604284200000|2020-11-02 02:30:00|66890.7|66870.7|66857.3|66847.3|66890.9|66876.8|66855.9|66840.2|685
1604284500000|2020-11-02 02:35:00|66857.2|66847.2|66850.4|66840.4|66864.9|66853|66844.8|66828.9|698
1604284800000|2020-11-02 02:40:00|66850.9|66840.9|66867.5|66857.5|66879.8|66866|66846.4|66836.4|622
1604285100000|2020-11-02 02:45:00|66867.3|66857.3|66866.1|66856.1|66874.3|66860|66858.5|66843.8|588
1604285400000|2020-11-02 02:50:00|66866|66856|66881.8|66871.8|66894.7|66879.6|66856.1|66846.1|661
1604285700000|2020-11-02 02:55:00|66882|66872|66877.7|66867.7|66886.2|66874.4|66874.1|66863.2|586
1604286000000|2020-11-02 03:00:00|66877.8|66867.8|66885.4|66875.4|66892.6|66877.5|66876.3|66864.4|586
1604286300000|2020-11-02 03:05:00|66885.6|66875.6|66902.3|66892.3|66906.7|66895.2|66884.8|66874.8|558
1604286600000|2020-11-02 03:10:00|66902.6|66892.6|66908.9|66898.9|66915.4|66902.1|66899.8|66889.8|563
1604286900000|2020-11-02 03:15:00|66909.1|66899.1|66887.5|66877.5|66914.6|66899.5|66882.4|66868.7|586
1604287200000|2020-11-02 03:20:00|66887.4|66877.4|66888.2|66878.2|66895|66883.2|66883.9|66872.8|493
1604287500000|2020-11-02 03:25:00|66888.1|66878.1|66886.3|66876.3|66901.9|66887.2|66878.6|66863.7|509
1604287800000|2020-11-02 03:30:00|66886.8|66876.8|66896.4|66886.4|66899.8|66887.5|66886.2|66871.9|600
1604288100000|2020-11-02 03:35:00|66896.7|66886.7|66909.7|66899.7|66916.1|66901.9|66892.5|66879.6|423
1604288400000|2020-11-02 03:40:00|66909.6|66899.6|66926.6|66916.6|66934|66919.6|66905|66892.6|444
1604288700000|2020-11-02 03:45:00|66926.5|66916.5|66910.2|66900.2|66931|66916.7|66910.2|66899.7|503
1604289000000|2020-11-02 03:50:00|66909.8|66899.8|66896|66886|66910.1|66900.1|66895.5|66881.9|435
1604289300000|2020-11-02 03:55:00|66895.9|66885.9|66889.4|66879.4|66901.2|66888.1|66887.6|66875.6|491
1604289600000|2020-11-02 04:00:00|66889.5|66879.5|66886.4|66876.4|66893.1|66883.1|66885.1|66870.3|349
1604289900000|2020-11-02 04:05:00|66886.5|66876.5|66901.1|66881.1|66901.5|66886.4|66886.1|66876.1|307
1604290200000|2020-11-02 04:10:00|66901|66881|66908.4|66898.4|66913.1|66898.5|66896.3|66880.7|363
1604290500000|2020-11-02 04:15:00|66908.5|66898.5|66916.2|66906.2|66921|66908.4|66907.8|66893.2|394
1604290800000|2020-11-02 04:20:00|66916|66906|66908.9|66898.9|66918|66906.7|66904.6|66891.5|336
1604291100000|2020-11-02 04:25:00|66908.8|66898.8|66912.5|66902.5|66919.7|66905.1|66908.3|66893.2|289
1604291400000|2020-11-02 04:30:00|66912.3|66902.3|66911.1|66901.1|66917|66902.3|66904.7|66889.7|305
1604291700000|2020-11-02 04:35:00|66911.2|66901.2|66924.7|66914.7|66930.5|66915.9|66907.9|66894|340
1604292000000|2020-11-02 04:40:00|66924.8|66914.8|66931.3|66921.3|66939.1|66926.8|66921.8|66909.6|516
1604292300000|2020-11-02 04:45:00|66931.2|66921.2|66918.5|66908.5|66933|66922.6|66917.9|66903.1|454
1604292600000|2020-11-02 04:50:00|66918.4|66908.4|66920.3|66910.3|66926.2|66913|66913.6|66900.5|354
1604292900000|2020-11-02 04:55:00|66920.2|66910.2|66920.4|66910.4|66925|66912.3|66916.4|66904.9|235
1604293200000|2020-11-02 05:00:00|66922.2|66912.2|66915.3|66905.3|66926.3|66916.3|66912.7|66900.4|535
1604293500000|2020-11-02 05:05:00|66915.5|66905.5|66898.9|66888.9|66922.7|66908.9|66897.9|66887.9|478
1604293800000|2020-11-02 05:10:00|66898.5|66888.5|66890.9|66880.9|66901.2|66891.2|66889.4|66879.4|448
1604294100000|2020-11-02 05:15:00|66890.8|66880.8|66897.5|66887.5|66900.9|66887.9|66884.1|66873.2|402
1604294400000|2020-11-02 05:20:00|66897.4|66887.4|66898.8|66888.8|66906.9|66893.9|66895|66881.4|431
1604294700000|2020-11-02 05:25:00|66898.9|66888.9|66910.6|66900.6|66916.4|66903.8|66898.8|66887.3|419
1604295000000|2020-11-02 05:30:00|66910.8|66900.8|66910.3|66900.3|66922.3|66908.6|66908.7|66894|606
1604295300000|2020-11-02 05:35:00|66910.6|66900.6|66908.2|66898.2|66916.5|66903.2|66908.2|66893.4|409
1604295600000|2020-11-02 05:40:00|66908.3|66898.3|66898.4|66888.4|66915.5|66900.8|66896.8|66882.3|514
1604295900000|2020-11-02 05:45:00|66898.3|66888.3|66887.4|66877.4|66902.9|66892.9|66885.7|66872.2|550
1604296200000|2020-11-02 05:50:00|66887.6|66877.6|66895.4|66885.4|66906.4|66892.5|66887.5|66877.5|475
1604296500000|2020-11-02 05:55:00|66895.5|66885.5|66887.9|66877.9|66895.6|66885.6|66872.9|66858.2|629
1604296800000|2020-11-02 06:00:00|66888.2|66878.2|66908.1|66898.1|66912.3|66898.5|66888.2|66874.7|632
1604297100000|2020-11-02 06:05:00|66908|66898|66917.8|66907.8|66932.3|66917.2|66907.7|66897.7|612
1604297400000|2020-11-02 06:10:00|66917.9|66907.9|66928.9|66918.9|66931.1|66921.1|66914|66899.5|505
1604297700000|2020-11-02 06:15:00|66929.2|66919.2|66936.8|66926.8|66942.1|66927.7|66928|66918|488
1604298000000|2020-11-02 06:20:00|66936.4|66926.4|66937.9|66927.9|66943.1|66933.1|66932.5|66922.5|467
1604298300000|2020-11-02 06:25:00|66938|66928|66936.6|66926.6|66944|66929.6|66930.7|66920.7|501
1604298600000|2020-11-02 06:30:00|66937.6|66927.6|66921|66911|66943.1|66928.7|66919.7|66905.2|501
1604298900000|2020-11-02 06:35:00|66921.1|66911.1|66913.8|66903.8|66925|66911.1|66909.2|66899.2|531
1604299200000|2020-11-02 06:40:00|66913.6|66903.6|66948.7|66938.7|66956.6|66941.9|66913.6|66903.6|655
1604299500000|2020-11-02 06:45:00|66948.8|66938.8|66931.9|66921.9|66953.8|66943.8|66931.8|66920.9|541
1604299800000|2020-11-02 06:50:00|66932.5|66922.5|66940.9|66930.9|66950.1|66934.5|66927.8|66917.8|525
1604300100000|2020-11-02 06:55:00|66940.7|66930.7|66925.9|66915.9|66941.2|66931.2|66920.8|66906.9|682
1604300400000|2020-11-02 07:00:00|66926|66916|66952|66942|66958.5|66946.7|66925.9|66914|808
1604300700000|2020-11-02 07:05:00|66952.1|66942.1|66965.6|66955.6|66979.1|66964.2|66949.4|66937.3|700
1604301000000|2020-11-02 07:10:00|66966.7|66956.7|66958|66948|66974.9|66961|66951.6|66936.9|608
1604301300000|2020-11-02 07:15:00|66958.4|66948.4|66952|66942|66971.7|66957.6|66951.7|66936.7|639
1604301600000|2020-11-02 07:20:00|66952.5|66942.5|66959.1|66949.1|66965.1|66950.4|66941.5|66929.4|665
1604301900000|2020-11-02 07:25:00|66959|66949|66956.4|66946.4|66971.9|66957.3|66950.4|66937.6|630
1604302200000|2020-11-02 07:30:00|66956.6|66946.6|66970.8|66960.8|66971.1|66961.1|66951.8|66937.1|654
1604302500000|2020-11-02 07:35:00|66971|66961|66978.2|66958.2|66985.1|66970.1|66968.2|66953|722
1604302800000|2020-11-02 07:40:00|66978.4|66958.4|66986.3|66976.3|66995.2|66980.1|66966|66952.7|713
1604303100000|2020-11-02 07:45:00|66986.1|66976.1|66961.9|66951.9|66995.2|66980.4|66961.4|66946.5|613
1604303400000|2020-11-02 07:50:00|66961.8|66951.8|66961.6|66951.6|66974|66958.8|66955.8|66944.3|546
1604303700000|2020-11-02 07:55:00|66961.8|66951.8|66988.9|66968.9|67003|66988.8|66961|66949.2|574
1604304000000|2020-11-02 08:00:00|66984.1|66974.1|66994.7|66984.7|67003.4|66989.4|66977.5|66963.6|621
1604304300000|2020-11-02 08:05:00|66994.4|66984.4|66981.4|66971.4|66998.4|66984.8|66974.3|66959.3|620
1604304600000|2020-11-02 08:10:00|66981.1|66971.1|66996.2|66986.2|66999.7|66987.5|66973|66958.4|551
1604304900000|2020-11-02 08:15:00|66996.3|66986.3|67009.3|66999.3|67016.5|67001.9|66991.6|66977.8|571
1604305200000|2020-11-02 08:20:00|67008.5|66998.5|66999|66989|67010.5|66998.8|66996.2|66986.2|547
1604305500000|2020-11-02 08:25:00|66999.7|66989.7|67017.8|67007.8|67029.2|67013.4|66999.2|66989.2|617
1604305800000|2020-11-02 08:30:00|67017.7|67007.7|67003.3|66993.3|67026.9|67012|66997.4|66983.8|576
1604306100000|2020-11-02 08:35:00|67003.6|66993.6|67006.9|66996.9|67012.2|66997.1|66994.6|66984.6|480
1604306400000|2020-11-02 08:40:00|67006.8|66996.8|66997.6|66987.6|67009.6|66996.8|66991.9|66978.6|525
1604306700000|2020-11-02 08:45:00|66997.5|66987.5|66991.5|66981.5|67010.4|66998.5|66989.7|66975.8|507
1604307000000|2020-11-02 08:50:00|66991.7|66981.7|66989|66979|66994.4|66984.4|66983.4|66973.4|532
1604307300000|2020-11-02 08:55:00|66989.1|66979.1|66977.6|66967.6|66989.7|66979.7|66975.8|66962.7|483
1604307600000|2020-11-02 09:00:00|66977.2|66967.2|66964.4|66954.4|66982.2|66972.2|66964.1|66954.1|532
1604307900000|2020-11-02 09:05:00|66964.5|66954.5|66953.2|66943.2|66972.1|66956.5|66952.7|66940.8|487
1604308200000|2020-11-02 09:10:00|66953.7|66943.7|66951.9|66931.9|66964.3|66948.9|66941.6|66926.5|510
1604308500000|2020-11-02 09:15:00|66946.1|66936.1|66946.5|66936.5|66964|66950|66942.7|66927.6|514
1604308800000|2020-11-02 09:20:00|66946.4|66936.4|66937.9|66927.9|66955.3|66939.4|66934.8|66920.3|554
1604309100000|2020-11-02 09:25:00|66938.1|66928.1|66937.7|66927.7|66945.6|66934.2|66934.7|66922|448
1604309400000|2020-11-02 09:30:00|66937.8|66927.8|66909.4|66899.4|66941.5|66928|66900.5|66885.2|610
1604309700000|2020-11-02 09:35:00|66909.6|66899.6|66903.2|66893.2|66918.7|66905.4|66886.8|66871.2|623
1604310000000|2020-11-02 09:40:00|66908.3|66888.3|66911.8|66901.8|66934.1|66919|66902.5|66887.6|679
1604310300000|2020-11-02 09:45:00|66913.5|66903.5|66907.1|66887.1|66919.2|66904.7|66895.7|66881.5|644
1604310600000|2020-11-02 09:50:00|66899.7|66889.7|66894.3|66884.3|66907.6|66892.6|66893.7|66883.7|533
1604310900000|2020-11-02 09:55:00|66894.4|66884.4|66890.7|66880.7|66899.6|66889.6|66888.3|66873.9|494
1604311200000|2020-11-02 10:00:00|66897|66877|66888.9|66878.9|66901.7|66885.9|66882.4|66866.8|508
1604311500000|2020-11-02 10:05:00|66889|66879|66919.7|66899.7|66920.7|66905.5|66887.1|66873.3|550
1604311800000|2020-11-02 10:10:00|66919.6|66899.6|66905|66885|66920|66904.8|66892.3|66876.9|571
1604312100000|2020-11-02 10:15:00|66905.2|66885.2|66893.1|66873.1|66909.4|66895.8|66882.4|66862.4|626
1604312400000|2020-11-02 10:20:00|66893|66873|66887.8|66877.8|66900.3|66884.4|66884.8|66869|531
1604312700000|2020-11-02 10:25:00|66887.7|66877.7|66894.1|66874.1|66894.5|66879.9|66878.2|66862.7|510
1604313000000|2020-11-02 10:30:00|66893.8|66873.8|66884.7|66864.7|66894.3|66879.5|66875.8|66860.9|417
1604313300000|2020-11-02 10:35:00|66884.5|66864.5|66889.3|66879.3|66896.5|66882|66876.8|66861|435
1604313600000|2020-11-02 10:40:00|66889.4|66879.4|66906.1|66886.1|66908.2|66893.2|66887|66871.6|566
1604313900000|2020-11-02 10:45:00|66905.8|66885.8|66892.4|66872.4|66905.8|66889.7|66884.8|66869.7|392
1604314200000|2020-11-02 10:50:00|66892.3|66872.3|66890.1|66870.1|66901.9|66887.2|66884.2|66868.9|451
1604314500000|2020-11-02 10:55:00|66890.2|66870.2|66888.2|66878.2|66894.3|66879.2|66874.8|66861|459
1604314800000|2020-11-02 11:00:00|66888.1|66878.1|66891.4|66871.4|66902.5|66888.4|66884.2|66867.8|473
1604315100000|2020-11-02 11:05:00|66886.8|66876.8|66887.3|66877.3|66892.4|66877.3|66880.1|66866|489
1604315400000|2020-11-02 11:10:00|66887.1|66877.1|66885.9|66875.9|66892.2|66877.1|66882.1|66867.4|349
1604315700000|2020-11-02 11:15:00|66886.6|66876.6|66885.3|66875.3|66897.4|66881.9|66884.9|66869.6|351
1604316000000|2020-11-02 11:20:00|66885.4|66875.4|66882.5|66862.5|66885.7|66875.4|66875.8|66860.3|374
1604316300000|2020-11-02 11:25:00|66882.4|66862.4|66868.3|66858.3|66882.4|66866.8|66864.8|66848.1|541
1604316600000|2020-11-02 11:30:00|66868.2|66858.2|66875.4|66865.4|66880.1|66866|66865.6|66850.6|503
1604316900000|2020-11-02 11:35:00|66880.3|66860.3|66887.4|66877.4|66894.4|66879|66875.8|66860.2|559
1604317200000|2020-11-02 11:40:00|66892.4|66872.4|66902.9|66882.9|66904.3|66888.5|66886.4|66872.2|467
1604317500000|2020-11-02 11:45:00|66902.8|66882.8|66907.5|66897.5|66914|66899.1|66893.3|66877.8|520
1604317800000|2020-11-02 11:50:00|66907.1|66897.1|66914.1|66894.1|66917.3|66902.5|66904.8|66890|355
1604318100000|2020-11-02 11:55:00|66914|66894|66915.5|66905.5|66923.8|66909.1|66909.8|66893.2|408
1604318400000|2020-11-02 12:00:00|66915.4|66905.4|66931.1|66911.1|66931.4|66913.1|66912|66895.9|521
1604318700000|2020-11-02 12:05:00|66931|66911|66933.1|66913.1|66938.7|66922.6|66920.6|66905|496
1604319000000|2020-11-02 12:10:00|66933.5|66913.5|66929.2|66909.2|66935.3|66919.8|66922.7|66904.7|417
1604319300000|2020-11-02 12:15:00|66929.3|66909.3|66934|66914|66936.7|66922.1|66921.1|66906.8|462
1604319600000|2020-11-02 12:20:00|66934.1|66914.1|66940.7|66920.7|66940.9|66925.9|66930.5|66914|480
1604319900000|2020-11-02 12:25:00|66940.4|66920.4|66947.3|66927.3|66947.7|66928.7|66927.2|66912.5|484
1604320200000|2020-11-02 12:30:00|66947.4|66927.4|66941.7|66921.7|66948.7|66931.5|66934.6|66920.2|436
1604320500000|2020-11-02 12:35:00|66941.6|66921.6|66943.1|66923.1|66944.3|66928.1|66928.3|66911.8|564
1604320800000|2020-11-02 12:40:00|66943.3|66923.3|66938.9|66918.9|66943.3|66928|66930.7|66914.7|510
1604321100000|2020-11-02 12:45:00|66939|66919|66941.9|66921.9|66944.7|66929.1|66933.2|66917.4|499
1604321400000|2020-11-02 12:50:00|66942.5|66922.5|66919.7|66909.7|66942.5|66924.9|66917.8|66901.5|572
1604321700000|2020-11-02 12:55:00|66919.6|66909.6|66899|66879|66924.6|66910.1|66894.9|66878.1|569
1604322000000|2020-11-02 13:00:00|66900.3|66880.3|66909.2|66889.2|66916.4|66901.1|66896.8|66880.3|634
1604322300000|2020-11-02 13:05:00|66909.3|66889.3|66890.3|66880.3|66910.5|66895.5|66890.3|66875.8|489
1604322600000|2020-11-02 13:10:00|66890.2|66880.2|66873.3|66863.3|66897.4|66882|66873.1|66857.8|596
1604322900000|2020-11-02 13:15:00|66868.5|66858.5|66882|66862|66886|66869.4|66861.2|66845.8|712
1604323200000|2020-11-02 13:20:00|66881.9|66861.9|66883|66863|66890.9|66876.2|66873.6|66859.4|601
1604323500000|2020-11-02 13:25:00|66883.4|66863.4|66886.9|66866.9|66890.8|66875.9|66870.4|66852.6|663
1604323800000|2020-11-02 13:30:00|66887.3|66867.3|66886.3|66876.3|66890.1|66876.3|66873.4|66858.4|689
1604324100000|2020-11-02 13:35:00|66890.8|66870.8|66897.4|66887.4|66904.5|66890.4|66885.5|66868.9|674
1604324400000|2020-11-02 13:40:00|66897.5|66887.5|66894.1|66884.1|66901.9|66887.5|66886.4|66870.8|605
1604324700000|2020-11-02 13:45:00|66894.4|66884.4|66894.9|66884.9|66903.3|66888.9|66885.8|66868.8|683
1604325000000|2020-11-02 13:50:00|66894.8|66884.8|66898.2|66888.2|66903.7|66888.9|66888.5|66873.8|595
1604325300000|2020-11-02 13:55:00|66898.3|66888.3|66892.6|66882.6|66909.3|66895.5|66890.8|66876.7|611
1604325600000|2020-11-02 14:00:00|66892.9|66882.9|66906.2|66896.2|66913.3|66898.1|66889.2|66873.2|706
1604325900000|2020-11-02 14:05:00|66906.3|66896.3|66919.2|66899.2|66927.9|66913.1|66906|66890.9|675
1604326200000|2020-11-02 14:10:00|66913.9|66903.9|66907.2|66887.2|66918.7|66905.6|66900.9|66885.8|652
1604326500000|2020-11-02 14:15:00|66907.1|66887.1|66922.1|66902.1|66922.1|66907.3|66891.3|66875.6|725
1604326800000|2020-11-02 14:20:00|66922.2|66902.2|66916.7|66906.7|66925.5|66909.8|66910.5|66896.8|577
1604327100000|2020-11-02 14:25:00|66916.9|66906.9|66931.1|66921.1|66937.1|66921.1|66916.9|66902.4|541
1604327400000|2020-11-02 14:30:00|66931.3|66921.3|66916.3|66906.3|66938|66922.4|66908.9|66894|699
1604327700000|2020-11-02 14:35:00|66915.4|66905.4|66910.8|66890.8|66921|66905.5|66895.8|66881|704
1604328000000|2020-11-02 14:40:00|66910.7|66890.7|66916|66896|66916|66900.2|66898.5|66883.1|594
1604328300000|2020-11-02 14:45:00|66916.8|66896.8|66914.3|66904.3|66927.1|66911.7|66906|66891.1|617
1604328600000|2020-11-02 14:50:00|66914.8|66904.8|66907.4|66887.4|66922.7|66907.9|66900.4|66883.2|559
1604328900000|2020-11-02 14:55:00|66907.3|66887.3|66914.5|66894.5|66917.4|66900.1|66897|66880.9|437
1604329200000|2020-11-02 15:00:00|66914.4|66894.4|66924.3|66904.3|66935.3|66919.6|66910.6|66894.4|764
1604329500000|2020-11-02 15:05:00|66924.7|66904.7|66921.3|66911.3|66929.9|66916.4|66918.7|66903.7|784
1604329800000|2020-11-02 15:10:00|66920.9|66910.9|66926.8|66916.8|66936.1|66921.1|66919.2|66904.7|751
1604330100000|2020-11-02 15:15:00|66927.8|66917.8|66917.2|66907.2|66938.5|66923.7|66910.2|66890.2|817
1604330400000|2020-11-02 15:20:00|66918|66908|66921.8|66911.8|66937.9|66924.6|66917.8|66902.6|803
1604330700000|2020-11-02 15:25:00|66921.7|66911.7|66932.8|66922.8|66938.7|66924.5|66919.9|66906.1|699
1604331000000|2020-11-02 15:30:00|66933|66923|66938.8|66928.8|66945.3|66929.7|66928.9|66914|725
1604331300000|2020-11-02 15:35:00|66938.9|66928.9|66956.3|66946.3|66965.9|66950.7|66938.3|66925|791
1604331600000|2020-11-02 15:40:00|66956.4|66946.4|66953|66943|66967.9|66954.8|66948.5|66933.4|650
1604331900000|2020-11-02 15:45:00|66952.7|66942.7|66944.5|66924.5|66958.7|66943.8|66939.2|66923.8|711
1604332200000|2020-11-02 15:50:00|66939.5|66929.5|66920.9|66910.9|66947.3|66932.3|66919|66902.6|681
1604332500000|2020-11-02 15:55:00|66920.7|66910.7|66926.9|66916.9|66935.8|66922.2|66914|66898.4|727
1604332800000|2020-11-02 16:00:00|66926.8|66916.8|66929.2|66909.2|66931.1|66916.8|66917.3|66902.8|724
1604333100000|2020-11-02 16:05:00|66924.7|66914.7|66901.1|66891.1|66930|66915.4|66901.1|66884.8|649
1604333400000|2020-11-02 16:10:00|66906|66886|66917.7|66897.7|66923.9|66909.1|66898.3|66883.2|637
1604333700000|2020-11-02 16:15:00|66918|66898|66921.8|66911.8|66930.4|66914.8|66909.2|66893.2|577
1604334000000|2020-11-02 16:20:00|66926.7|66906.7|66939.7|66919.7|66942.5|66926.8|66920.8|66906.2|547
1604334300000|2020-11-02 16:25:00|66939.8|66919.8|66947.1|66927.1|66955.8|66942|66933.5|66918.2|616
1604334600000|2020-11-02 16:30:00|66947.4|66927.4|66944.7|66934.7|66954.5|66939.4|66942.9|66926.8|699
1604334900000|2020-11-02 16:35:00|66944.8|66934.8|66947.9|66937.9|66955.6|66940.9|66942.9|66927.8|560
1604335200000|2020-11-02 16:40:00|66948|66938|66936|66916|66952.6|66938|66931.2|66916|638
1604335500000|2020-11-02 16:45:00|66936.2|66916.2|66934.8|66914.8|66937.6|66923.4|66925.3|66908.7|554
1604335800000|2020-11-02 16:50:00|66934.9|66914.9|66921.2|66901.2|66936.9|66922.4|66915.9|66900.8|493
1604336100000|2020-11-02 16:55:00|66921.4|66901.4|66921.3|66911.3|66925.7|66911.3|66909.9|66893.6|624
1604336400000|2020-11-02 17:00:00|66926.5|66906.5|66934.5|66914.5|66937.4|66920.5|66922.1|66902.1|582
1604336700000|2020-11-02 17:05:00|66934.6|66914.6|66938.1|66918.1|66940.4|66923.8|66928.9|66912.7|594
1604337000000|2020-11-02 17:10:00|66938.3|66918.3|66940.3|66920.3|66945.4|66930|66932.6|66916.5|460
1604337300000|2020-11-02 17:15:00|66940.5|66920.5|66932.3|66912.3|66941.5|66921.5|66927.2|66907.2|471
1604337600000|2020-11-02 17:20:00|66932.4|66912.4|66916.7|66896.7|66932.6|66912.6|66913.3|66896.1|427
1604337900000|2020-11-02 17:25:00|66916.2|66896.2|66908.8|66888.8|66924.9|66909.5|66904.9|66888.6|480
1604338200000|2020-11-02 17:30:00|66908.7|66888.7|66913|66893|66916.7|66900.9|66900.3|66884.3|505
1604338500000|2020-11-02 17:35:00|66912.9|66892.9|66918.9|66898.9|66922.4|66904.8|66901.3|66886.4|546
1604338800000|2020-11-02 17:40:00|66919|66899|66916.6|66896.6|66921.8|66906.1|66907.8|66892.8|505
1604339100000|2020-11-02 17:45:00|66916.7|66896.7|66923.7|66903.7|66926.2|66909|66909.7|66895.5|532
1604339400000|2020-11-02 17:50:00|66923.6|66903.6|66910.9|66890.9|66925.9|66910.7|66904.7|66889.1|405
1604339700000|2020-11-02 17:55:00|66910.6|66890.6|66910.9|66890.9|66915.8|66899.3|66900.6|66885.4|475
1604340000000|2020-11-02 18:00:00|66910.3|66890.3|66909.1|66889.1|66913.8|66896.9|66899.9|66883.9|504
1604340300000|2020-11-02 18:05:00|66908.6|66888.6|66903.7|66883.7|66916.9|66900.9|66903.1|66883.1|437
1604340600000|2020-11-02 18:10:00|66903.6|66883.6|66904|66884|66907.4|66890.9|66895.6|66875.6|479
1604340900000|2020-11-02 18:15:00|66904.1|66884.1|66903.1|66883.1|66906.2|66890.5|66890.9|66874.3|463
1604341200000|2020-11-02 18:20:00|66903.2|66883.2|66909.6|66889.6|66913.3|66898.3|66901.8|66882.9|514
1604341500000|2020-11-02 18:25:00|66909.1|66889.1|66892.3|66882.3|66913|66897.5|66892.3|66877|543
1604341800000|2020-11-02 18:30:00|66892.1|66882.1|66906.1|66886.1|66912.7|66896.6|66890.7|66875.3|598
1604342100000|2020-11-02 18:35:00|66905.9|66885.9|66904.7|66884.7|66909.5|66894.5|66897.2|66881.2|511
1604342400000|2020-11-02 18:40:00|66898.6|66888.6|66901.4|66881.4|66902.6|66888.6|66887.8|66873.2|396
1604342700000|2020-11-02 18:45:00|66901.3|66881.3|66900.8|66880.8|66903.6|66888.4|66891.8|66876.3|410
1604343000000|2020-11-02 18:50:00|66900.7|66880.7|66907.2|66887.2|66908.9|66892.1|66891.5|66876.4|444
1604343300000|2020-11-02 18:55:00|66906.9|66886.9|66909.8|66889.8|66915.9|66899.3|66902.2|66886.6|379
1604343600000|2020-11-02 19:00:00|66909.4|66889.4|66907.1|66887.1|66911|66896|66901.4|66886|369
1604343900000|2020-11-02 19:05:00|66907.2|66887.2|66893.5|66883.5|66907.8|66890.1|66891.3|66876.2|319
1604344200000|2020-11-02 19:10:00|66893.6|66883.6|66893.9|66873.9|66901.5|66886.5|66886.1|66871.5|477
1604344500000|2020-11-02 19:15:00|66894|66874|66882.7|66872.7|66895.4|66880.6|66882.7|66867.8|462
1604344800000|2020-11-02 19:20:00|66882.8|66872.8|66888.4|66868.4|66890.6|66875.7|66875.6|66861.6|445
1604345100000|2020-11-02 19:25:00|66888|66868|66881.3|66861.3|66898.2|66882.6|66874.6|66854.9|328
1604345400000|2020-11-02 19:30:00|66881.2|66861.2|66880.6|66860.6|66886.9|66871.3|66870.1|66857|382
1604345700000|2020-11-02 19:35:00|66880.7|66860.7|66873.6|66863.6|66881|66866.4|66872.5|66858.6|286
1604346000000|2020-11-02 19:40:00|66873.5|66863.5|66876.4|66856.4|66879.6|66865.1|66870.3|66856|330
1604346300000|2020-11-02 19:45:00|66876.5|66856.5|66882.2|66862.2|66884.3|66867.8|66866.8|66851.3|399
1604346600000|2020-11-02 19:50:00|66882.1|66862.1|66883.1|66873.1|66890.9|66875.2|66876.9|66861.5|388
1604346900000|2020-11-02 19:55:00|66883.3|66873.3|66885|66865|66889.8|66874.2|66880|66864.9|449
1604347200000|2020-11-02 20:00:00|66885.3|66865.3|66880|66860|66887.1|66871.4|66868.6|66848.6|591
1604347500000|2020-11-02 20:05:00|66880.3|66860.3|66880.7|66870.7|66886.1|66871.5|66876|66858.8|525
1604347800000|2020-11-02 20:10:00|66880.6|66870.6|66882.8|66862.8|66889.5|66871.3|66878.9|66861.4|501
1604348100000|2020-11-02 20:15:00|66881.7|66861.7|66874|66854|66883.5|66863.5|66872.1|66852.1|476
1604348400000|2020-11-02 20:20:00|66874.1|66854.1|66876.7|66856.7|66878.1|66859.2|66868.9|66853.5|358
1604348700000|2020-11-02 20:25:00|66877.3|66857.3|66877.7|66857.7|66880.1|66863.9|66872.5|66856.5|440
1604349000000|2020-11-02 20:30:00|66877.3|66857.3|66879.9|66859.9|66881.6|66864.8|66873.5|66853.5|452
1604349300000|2020-11-02 20:35:00|66879.8|66859.8|66888.1|66868.1|66895.4|66875.4|66877.2|66858.5|467
1604349600000|2020-11-02 20:40:00|66886.7|66866.7|66898.9|66878.9|66905.3|66886.6|66886.7|66866.7|464
1604349900000|2020-11-02 20:45:00|66899.5|66879.5|66888.4|66868.4|66899.5|66879.5|66880.9|66860.9|491
1604350200000|2020-11-02 20:50:00|66888.1|66868.1|66889.1|66869.1|66895.3|66876.1|66885.3|66865.5|478
1604350500000|2020-11-02 20:55:00|66889.4|66869.4|66884.9|66864.9|66890.5|66870.5|66876.3|66856.4|368
1604350800000|2020-11-02 21:00:00|66884.8|66864.8|66885.2|66865.2|66885.7|66865.7|66883.9|66863.9|234
1604351100000|2020-11-02 21:05:00|66885.3|66865.3|66888.2|66868.2|66889.3|66869.3|66878.4|66858.4|293
1604351400000|2020-11-02 21:10:00|66887.9|66867.9|66891.2|66871.2|66891.8|66871.8|66887.9|66867.9|236
1604351700000|2020-11-02 21:15:00|66891.1|66871.1|66891.3|66871.3|66892.1|66875.7|66885.7|66870|143
1604352000000|2020-11-02 21:20:00|66890.9|66870.9|66888.8|66868.8|66891.9|66871.9|66888.3|66868.3|152
1604352300000|2020-11-02 21:25:00|66889|66869|66890.9|66870.9|66891.8|66871.8|66888.7|66868.7|136
1604352600000|2020-11-02 21:30:00|66890|66870|66891.5|66871.5|66893.1|66873.1|66889.7|66869.7|198
1604352900000|2020-11-02 21:35:00|66891|66871|66890.2|66870.2|66892.6|66872.6|66889.6|66869.6|131
1604353200000|2020-11-02 21:40:00|66890.3|66870.3|66890.4|66870.4|66892.8|66872.8|66889.8|66869.8|158
1604353500000|2020-11-02 21:45:00|66890.5|66870.5|66890|66870|66890.8|66870.8|66888.7|66868.7|180
1604353800000|2020-11-02 21:50:00|66890.2|66870.2|66889.5|66869.5|66890.6|66870.6|66888.2|66868.2|162
1604354100000|2020-11-02 21:55:00|66888.7|66868.7|66901.5|66868.4|66902.1|66876.6|66883.7|66863.7|254
1604354400000|2020-11-02 22:00:00|66901.7|66868.9|66915.9|66858.3|66919.9|66872.6|66901.7|66857.7|100
1604354700000|2020-11-02 22:05:00|66926.9|66859.2|66916.7|66861.5|66934.1|66868.5|66907.8|66846.5|133
1604355000000|2020-11-02 22:10:00|66921|66870.2|66920.7|66866|66923.5|66871.8|66894|66842.9|223
1604355300000|2020-11-02 22:15:00|66914.4|66867.1|66908.3|66862.3|66918.5|66869.1|66899.9|66860.4|114
1604355600000|2020-11-02 22:20:00|66913|66862.9|66910.5|66860.8|66919.1|66866.7|66899.6|66860.2|92
1604355900000|2020-11-02 22:25:00|66918.7|66860.5|66910|66864|66918.7|66868.1|66899.3|66860|110
1604356200000|2020-11-02 22:30:00|66912.7|66861.6|66905.9|66859.8|66916.9|66868.4|66899.9|66858.4|154
1604356500000|2020-11-02 22:35:00|66906.8|66859.5|66903.2|66863.7|66915.7|66869.1|66900|66850|160
1604356800000|2020-11-02 22:40:00|66904.6|66863.9|66905.1|66863.2|66910.5|66868.1|66900|66861|143
1604357100000|2020-11-02 22:45:00|66906.7|66863.8|66904.7|66865.4|66914.2|66866.8|66898.8|66842.1|155
1604357400000|2020-11-02 22:50:00|66906.2|66865.5|66904.9|66852.5|66912.5|66866.3|66900.5|66850.7|144
1604357700000|2020-11-02 22:55:00|66904.6|66852.2|66904.1|66865.3|66916.5|66870.4|66900.7|66846.3|145
1604358000000|2020-11-02 23:00:00|66902.6|66865.9|66907.3|66867|66917|66869.9|66900.3|66858.3|911
1604358300000|2020-11-02 23:05:00|66907.5|66867.3|66906.6|66862.2|66912.6|66869|66902.2|66859.8|973
1604358600000|2020-11-02 23:10:00|66905.8|66864.4|66895.5|66865.1|66907|66873.7|66889.8|66854.9|358
1604358900000|2020-11-02 23:15:00|66895|66862.5|66889.7|66869.7|66910|66876.6|66884.6|66857.5|150
1604359200000|2020-11-02 23:20:00|66899.3|66863.7|66906.8|66868.9|66917.2|66877.2|66893|66860.5|214
1604359500000|2020-11-02 23:25:00|66912|66873.5|66897.7|66877.7|66916.6|66885.1|66896.8|66865.8|277
1604359800000|2020-11-02 23:30:00|66904.7|66871.2|66895|66875|66911.3|66880.2|66893.5|66867.4|216
1604360100000|2020-11-02 23:35:00|66893.7|66873.7|66886|66866|66895.2|66875.2|66883.6|66863.6|244
1604360400000|2020-11-02 23:40:00|66885.9|66865.9|66885.4|66865.4|66888.1|66868.1|66884.4|66864.4|169
1604360700000|2020-11-02 23:45:00|66886|66866|66885.9|66865.9|66889.4|66869.4|66884.4|66864.4|156
1604361000000|2020-11-02 23:50:00|66886.7|66866.7|66888.1|66868.1|66888.9|66868.9|66884.6|66864.6|180
1604361300000|2020-11-02 23:55:00|66888|66868|66885.2|66865.2|66889.4|66869.4|66885.2|66865.2|145
1604361600000|2020-11-03 00:00:00|66887.9|66867.9|66884.3|66864.3|66889.2|66869.2|66877.5|66857.5|266
1604361900000|2020-11-03 00:05:00|66884.5|66864.5|66883.5|66863.5|66891|66871|66883.2|66863.2|272
1604362200000|2020-11-03 00:10:00|66883.7|66863.7|66911.2|66891.2|66914.7|66894.7|66880.4|66860.4|381
1604362500000|2020-11-03 00:15:00|66910.1|66890.1|66909|66889|66921.6|66901.6|66908.1|66888.1|341
1604362800000|2020-11-03 00:20:00|66909.5|66889.5|66898.1|66878.1|66909.5|66889.5|66894.8|66874.8|284
1604363100000|2020-11-03 00:25:00|66898|66878|66875.4|66855.4|66898.1|66878.1|66872.2|66852.2|434
1604363400000|2020-11-03 00:30:00|66875.3|66855.3|66897.7|66877.7|66899.9|66879.9|66873.8|66853.8|397
1604363700000|2020-11-03 00:35:00|66897.5|66877.5|66877|66857|66900.5|66880.5|66876.9|66856.9|316
1604364000000|2020-11-03 00:40:00|66876.7|66856.7|66881.9|66861.9|66887.9|66867.9|66874.3|66856.7|408
1604364300000|2020-11-03 00:45:00|66882|66862|66889.5|66869.5|66897|66877|66881.5|66861.5|362
1604364600000|2020-11-03 00:50:00|66889.4|66869.4|66881|66861|66889.5|66869.5|66876|66856|318
1604364900000|2020-11-03 00:55:00|66881.2|66861.2|66878.1|66858.1|66884.9|66864.9|66874.2|66854.2|357
1604365200000|2020-11-03 01:00:00|66878|66858|66861.9|66841.9|66878.2|66858.2|66859.1|66839.1|676
1604365500000|2020-11-03 01:05:00|66862.3|66842.3|66854.9|66834.9|66862.3|66843.3|66839|66819|628
1604365800000|2020-11-03 01:10:00|66854.8|66834.8|66868.1|66848.1|66869.4|66849.4|66851.9|66831.9|435
1604366100000|2020-11-03 01:15:00|66868|66848|66846.9|66826.9|66874.1|66854.1|66842.4|66822.4|631
1604366400000|2020-11-03 01:20:00|66847|66827|66862.5|66842.5|66880.7|66865.8|66843.9|66826|634
1604366700000|2020-11-03 01:25:00|66862.4|66842.4|66830.8|66810.8|66862.5|66846.6|66827.8|66810.8|728
1604367000000|2020-11-03 01:30:00|66831.4|66811.4|66837.4|66827.4|66850.5|66833.1|66806.8|66790.9|928
1604367300000|2020-11-03 01:35:00|66836.8|66826.8|66858.3|66848.3|66868.5|66851.6|66827.3|66811.8|735
1604367600000|2020-11-03 01:40:00|66858.4|66848.4|66856|66846|66873.8|66859.4|66846.8|66833.7|636
1604367900000|2020-11-03 01:45:00|66855.9|66845.9|66858|66848|66871.9|66856.9|66850.4|66838.8|593
1604368200000|2020-11-03 01:50:00|66858.2|66848.2|66843.2|66833.2|66858.4|66848.4|66828.6|66814.9|721
1604368500000|2020-11-03 01:55:00|66842.7|66832.7|66840.7|66830.7|66855|66840.3|66820|66807.6|768
1604368800000|2020-11-03 02:00:00|66840.3|66830.3|66855.2|66835.2|66856|66842.3|66826.4|66811.7|797
1604369100000|2020-11-03 02:05:00|66854.2|66834.2|66823.3|66813.3|66854.2|66839.2|66821.9|66805.6|716
1604369400000|2020-11-03 02:10:00|66823.1|66813.1|66837.1|66827.1|66842.5|66832.5|66820.4|66805.1|628
1604369700000|2020-11-03 02:15:00|66837.3|66827.3|66845.1|66835.1|66847.4|66837.4|66822.3|66812.3|644
1604370000000|2020-11-03 02:20:00|66845|66835|66851.8|66841.8|66860.4|66846.9|66834.4|66820.1|733
1604370300000|2020-11-03 02:25:00|66851.9|66841.9|66871.4|66861.4|66885.8|66870.5|66851.8|66841.8|626
1604370600000|2020-11-03 02:30:00|66872.1|66862.1|66860.4|66850.4|66873.5|66863.5|66855.3|66840.7|625
1604370900000|2020-11-03 02:35:00|66860.2|66850.2|66862.9|66852.9|66868.4|66856.8|66857.5|66847.5|536
1604371200000|2020-11-03 02:40:00|66862.8|66852.8|66852.1|66842.1|66864.6|66854.1|66846.8|66836.8|476
1604371500000|2020-11-03 02:45:00|66852|66842|66866.3|66856.3|66872.4|66857.6|66842.3|66832.3|623
1604371800000|2020-11-03 02:50:00|66867.8|66857.8|66877.3|66867.3|66884.7|66869.4|66866|66852.1|564
1604372100000|2020-11-03 02:55:00|66877.4|66867.4|66876.4|66866.4|66878.9|66868.9|66867.3|66857.3|564
1604372400000|2020-11-03 03:00:00|66876.6|66866.6|66890.3|66880.3|66895.1|66881|66874.9|66864.9|520
1604372700000|2020-11-03 03:05:00|66890.5|66880.5|66903.3|66893.3|66905.4|66895.4|66884.7|66869.7|578
1604373000000|2020-11-03 03:10:00|66903.6|66893.6|66909.5|66899.5|66927.1|66912.5|66900.9|66890.9|625
1604373300000|2020-11-03 03:15:00|66911.1|66901.1|66906.4|66896.4|66913.6|66903.6|66903.5|66891.8|486
1604373600000|2020-11-03 03:20:00|66906.5|66896.5|66894|66884|66908.2|66898.1|66888.2|66874.5|597
1604373900000|2020-11-03 03:25:00|66893.1|66883.1|66897|66877|66902.7|66890.9|66891.7|66876.7|586
1604374200000|2020-11-03 03:30:00|66897.1|66877.1|66906.5|66896.5|66918.6|66903.6|66884.5|66867.2|798
1604374500000|2020-11-03 03:35:00|66906.8|66896.8|66904|66894|66914.3|66899.2|66900.3|66888.7|518
1604374800000|2020-11-03 03:40:00|66903.8|66893.8|66909.6|66899.6|66916.8|66906.8|66900.9|66890.9|582
1604375100000|2020-11-03 03:45:00|66909.8|66899.8|66910.5|66890.5|66914|66904|66905.5|66890.5|499
1604375400000|2020-11-03 03:50:00|66905.6|66895.6|66908.5|66898.5|66909.9|66899.9|66893|66880.6|460
1604375700000|2020-11-03 03:55:00|66908.8|66898.8|66898.9|66888.9|66909.1|66899.1|66897.9|66887.9|335
1604376000000|2020-11-03 04:00:00|66898.8|66888.8|66898.8|66888.8|66908.7|66894.9|66897.2|66887.2|295
1604376300000|2020-11-03 04:05:00|66898.6|66888.6|66899.6|66889.6|66907.9|66894.6|66898.6|66885.7|253
1604376600000|2020-11-03 04:10:00|66899.7|66889.7|66895.2|66885.2|66903.4|66890.6|66892|66882|297
1604376900000|2020-11-03 04:15:00|66895.3|66885.3|66903.5|66893.5|66908.1|66894.9|66895.3|66884|353
1604377200000|2020-11-03 04:20:00|66903.6|66893.6|66907.6|66897.6|66911.2|66898.2|66901.7|66887.4|346
1604377500000|2020-11-03 04:25:00|66907.7|66897.7|66902.7|66892.7|66915.6|66901.3|66902.3|66892.3|276
1604377800000|2020-11-03 04:30:00|66902.8|66892.8|66894.7|66884.7|66910.5|66896|66894|66878.4|286
1604378100000|2020-11-03 04:35:00|66894.8|66884.8|66894.7|66884.7|66899.8|66885|66889|66877|395
1604378400000|2020-11-03 04:40:00|66894.6|66884.6|66880.2|66870.2|66894.8|66884.8|66878.4|66868.4|266
1604378700000|2020-11-03 04:45:00|66880.3|66870.3|66877.2|66867.2|66884.6|66874.6|66877|66867|275
1604379000000|2020-11-03 04:50:00|66877.3|66867.3|66880.9|66870.9|66883.3|66871.1|66876.4|66862.5|150
1604379300000|2020-11-03 04:55:00|66880.8|66870.8|66897.9|66887.9|66901.8|66891.8|66880.6|66869.8|413
1604379600000|2020-11-03 05:00:00|66897.4|66887.4|66897.4|66887.4|66905.8|66895.8|66895.1|66881.2|597
1604379900000|2020-11-03 05:05:00|66897.5|66887.5|66884.5|66874.5|66897.9|66887.9|66880.7|66870.7|529
1604380200000|2020-11-03 05:10:00|66884.6|66874.6|66876.9|66866.9|66888.1|66878.1|66874.6|66862.9|414
1604380500000|2020-11-03 05:15:00|66877.2|66867.2|66880.5|66870.5|66885.7|66871|66873.1|66862.8|425
1604380800000|2020-11-03 05:20:00|66880.3|66870.3|66870.6|66860.6|66883.6|66873.6|66868.3|66855.1|455
1604381100000|2020-11-03 05:25:00|66870.5|66860.5|66845.9|66835.9|66872.3|66862.3|66841.9|66830.7|618
1604381400000|2020-11-03 05:30:00|66845.5|66835.5|66854.6|66844.6|66868.6|66853.9|66841.1|66831.1|609
1604381700000|2020-11-03 05:35:00|66854|66844|66846.7|66836.7|66863.5|66853.5|66845.4|66835.1|575
1604382000000|2020-11-03 05:40:00|66846.6|66836.6|66874.5|66854.5|66877.2|66861.6|66842|66828.9|561
1604382300000|2020-11-03 05:45:00|66876.6|66856.6|66866.7|66856.7|66881.8|66868.6|66865.2|66850.5|489
1604382600000|2020-11-03 05:50:00|66867.2|66857.2|66876.6|66866.6|66884.7|66870.6|66861.9|66846.6|537
1604382900000|2020-11-03 05:55:00|66877.8|66867.8|66876.2|66866.2|66885.1|66875.1|66867.9|66854.8|646
1604383200000|2020-11-03 06:00:00|66876.5|66866.5|66880.4|66860.4|66884.8|66874.8|66872.7|66857.5|590
1604383500000|2020-11-03 06:05:00|66880.6|66860.6|66879.8|66869.8|66888.7|66878.7|66875.9|66860.3|601
1604383800000|2020-11-03 06:10:00|66879.6|66869.6|66885.1|66875.1|66893.7|66883.7|66879.1|66866.4|566
1604384100000|2020-11-03 06:15:00|66885.2|66875.2|66894.4|66884.4|66899.1|66889.1|66877.2|66865.1|520
1604384400000|2020-11-03 06:20:00|66894.5|66884.5|66900.1|66890.1|66911.8|66901.8|66892.3|66882.3|506
1604384700000|2020-11-03 06:25:00|66900.8|66890.8|66895|66885|66903.9|66893.9|66890.6|66880.6|432
1604385000000|2020-11-03 06:30:00|66895.1|66885.1|66882.7|66872.7|66895.8|66885.8|66881.5|66871.5|346
1604385300000|2020-11-03 06:35:00|66883|66873|66877.3|66867.3|66892.5|66877.1|66874.7|66864.7|449
1604385600000|2020-11-03 06:40:00|66878.1|66868.1|66881.6|66871.6|66890.8|66875.2|66874.6|66864.3|440
1604385900000|2020-11-03 06:45:00|66881.8|66871.8|66871.5|66861.5|66882.4|66872.4|66864|66854|542
1604386200000|2020-11-03 06:50:00|66871.4|66861.4|66885.5|66875.5|66885.6|66875.6|66862.3|66852.3|596
1604386500000|2020-11-03 06:55:00|66886.6|66876.6|66903.4|66893.4|66922.5|66904|66884.3|66874.3|787
1604386800000|2020-11-03 07:00:00|66903.5|66893.5|66897.3|66887.3|66905.5|66895.5|66890.8|66880.8|647
1604387100000|2020-11-03 07:05:00|66904.3|66884.3|66899.5|66889.5|66911.9|66896.5|66890.3|66880.3|674
1604387400000|2020-11-03 07:10:00|66899.4|66889.4|66927.7|66917.7|66939.1|66923.6|66898.4|66887.5|760
1604387700000|2020-11-03 07:15:00|66927.6|66917.6|66948.3|66938.3|66960.9|66945.6|66924.4|66914.4|686
1604388000000|2020-11-03 07:20:00|66948.4|66938.4|66941.6|66931.6|66967.4|66955.2|66940.9|66930.9|726
1604388300000|2020-11-03 07:25:00|66941.5|66931.5|66950.5|66940.5|66962.4|66947.3|66936.4|66926.4|708
1604388600000|2020-11-03 07:30:00|66950.6|66940.6|66939.9|66929.9|66956.7|66943.4|66932|66922|644
1604388900000|2020-11-03 07:35:00|66940|66930|66936.4|66926.4|66945.4|66935.4|66930.7|66920.7|603
1604389200000|2020-11-03 07:40:00|66936.3|66926.3|66923|66913|66941.2|66931.2|66920.5|66909.6|633
1604389500000|2020-11-03 07:45:00|66922.7|66912.7|66915.4|66905.4|66939.4|66929.4|66915.3|66905.3|732
1604389800000|2020-11-03 07:50:00|66915.5|66905.5|66921.5|66911.5|66926.3|66916.3|66906.7|66896.7|731
1604390100000|2020-11-03 07:55:00|66922.3|66912.3|66917.9|66907.9|66932.2|66922.2|66915.5|66905.5|611
1604390400000|2020-11-03 08:00:00|66919|66909|66916.6|66906.6|66923|66911.8|66907.7|66894.4|585
1604390700000|2020-11-03 08:05:00|66916.7|66906.7|66902.1|66892.1|66917|66907|66895.4|66885.4|574
1604391000000|2020-11-03 08:10:00|66901.7|66891.7|66899.4|66889.4|66909.8|66895.2|66885.7|66875.7|612
1604391300000|2020-11-03 08:15:00|66899.5|66889.5|66879.4|66869.4|66910.7|66897.6|66877.5|66867.5|594
1604391600000|2020-11-03 08:20:00|66881.2|66871.2|66871|66861|66887.9|66877.9|66870.1|66856.8|751
1604391900000|2020-11-03 08:25:00|66871.3|66861.3|66870.9|66860.9|66878.6|66868.6|66861.6|66851.6|683
1604392200000|2020-11-03 08:30:00|66872.2|66862.2|66895.1|66885.1|66898.3|66888|66870.9|66860.9|696
1604392500000|2020-11-03 08:35:00|66896|66886|66888.9|66878.9|66896.2|66886.2|66879.5|66869.5|648
1604392800000|2020-11-03 08:40:00|66889|66879|66899|66889|66906|66896|66887.6|66877.6|625
1604393100000|2020-11-03 08:45:00|66900.6|66890.6|66883.3|66873.3|66902.2|66892.2|66877.7|66867.7|615
1604393400000|2020-11-03 08:50:00|66883.4|66873.4|66890.5|66880.5|66892.6|66881.7|66875.1|66865.1|600
1604393700000|2020-11-03 08:55:00|66892.5|66882.5|66875.9|66865.9|66901.6|66890.1|66874.2|66862.4|732
1604394000000|2020-11-03 09:00:00|66876.2|66866.2|66869.8|66859.8|66881.5|66871.5|66866.7|66852.2|640
1604394300000|2020-11-03 09:05:00|66870|66860|66860.5|66850.5|66877.2|66862.4|66860.1|66848.9|565
1604394600000|2020-11-03 09:10:00|66860.8|66850.8|66855.6|66845.6|66871.1|66857.4|66853.4|66837.6|575
1604394900000|2020-11-03 09:15:00|66855.7|66845.7|66844.3|66834.3|66859.1|66845.7|66839.5|66826.1|662
1604395200000|2020-11-03 09:20:00|66844.4|66834.4|66838.1|66828.1|66847.7|66835.5|66835|66820.7|537
1604395500000|2020-11-03 09:25:00|66838|66828|66826.5|66816.5|66841.4|66829.3|66823.8|66809.5|527
1604395800000|2020-11-03 09:30:00|66826.6|66816.6|66823|66813|66832|66820.6|66820.6|66810.6|428
1604396100000|2020-11-03 09:35:00|66822.9|66812.9|66818.6|66808.6|66835.7|66825.5|66813.2|66801|682
1604396400000|2020-11-03 09:40:00|66818.7|66808.7|66820.3|66800.3|66830|66817.4|66812.3|66799.4|560
1604396700000|2020-11-03 09:45:00|66820.4|66800.4|66809.1|66789.1|66820.4|66805|66803.2|66789.1|670
1604397000000|2020-11-03 09:50:00|66803.9|66793.9|66794.3|66784.3|66810.5|66799.1|66792.1|66778.7|598
1604397300000|2020-11-03 09:55:00|66794.1|66784.1|66797.5|66787.5|66808.2|66796.1|66794.1|66779.3|504
1604397600000|2020-11-03 10:00:00|66797.4|66787.4|66828|66808|66830.8|66811.3|66796.2|66781.8|550
1604397900000|2020-11-03 10:05:00|66828.5|66808.5|66831.1|66811.1|66832.6|66817.7|66822.2|66804.8|391
1604398200000|2020-11-03 10:10:00|66831.2|66811.2|66829.4|66809.4|66837.8|66821.6|66815|66799.3|454
1604398500000|2020-11-03 10:15:00|66829.3|66809.3|66817.6|66807.6|66829.4|66814.3|66806.1|66794.3|431
1604398800000|2020-11-03 10:20:00|66817.4|66807.4|66830.7|66820.7|66836.1|66822|66816.8|66801.8|387
1604399100000|2020-11-03 10:25:00|66831.3|66821.3|66825|66815|66838.1|66823|66823|66808|278
1604399400000|2020-11-03 10:30:00|66825.1|66815.1|66830.7|66820.7|66834.7|66820.8|66821.2|66806.3|340
1604399700000|2020-11-03 10:35:00|66830.8|66820.8|66838|66828|66843.5|66830.3|66826|66811.1|420
1604400000000|2020-11-03 10:40:00|66837.9|66827.9|66853.6|66843.6|66859.6|66844.8|66835.9|66819.9|410
1604400300000|2020-11-03 10:45:00|66853.3|66843.3|66857.8|66847.8|66867.2|66851.8|66849.3|66835|444
1604400600000|2020-11-03 10:50:00|66858.6|66848.6|66854.2|66844.2|66863.9|66849|66849.2|66839.2|394
1604400900000|2020-11-03 10:55:00|66854.3|66844.3|66857.4|66847.4|66862.3|66851.7|66852.9|66839.7|328
1604401200000|2020-11-03 11:00:00|66857.6|66847.6|66838.3|66828.3|66858.6|66847.8|66837.9|66823|433
1604401500000|2020-11-03 11:05:00|66838.2|66828.2|66843.1|66823.1|66847.5|66834.3|66828.1|66814.7|566
1604401800000|2020-11-03 11:10:00|66843|66823|66826.6|66816.6|66843|66827.5|66825.1|66813.2|448
1604402100000|2020-11-03 11:15:00|66826.7|66816.7|66825|66815|66841.3|66826.1|66824.8|66810.8|428
1604402400000|2020-11-03 11:20:00|66825.2|66815.2|66819.3|66799.3|66828|66815.2|66814.1|66799.3|415
1604402700000|2020-11-03 11:25:00|66819.4|66799.4|66821.9|66801.9|66822|66807.5|66812.6|66797.3|266
1604403000000|2020-11-03 11:30:00|66821.8|66801.8|66817.7|66807.7|66821.8|66807.9|66803|66790.2|512
1604403300000|2020-11-03 11:35:00|66817.5|66807.5|66818.9|66808.9|66824.6|66810|66809.7|66796.1|604
1604403600000|2020-11-03 11:40:00|66819|66809|66822.2|66802.2|66823.4|66809.1|66802.4|66787.3|633
1604403900000|2020-11-03 11:45:00|66822.4|66802.4|66816|66806|66823.8|66808.7|66815.4|66800.5|227
1604404200000|2020-11-03 11:50:00|66816.2|66806.2|66810.5|66790.5|66821.8|66806.9|66805|66790.5|356
1604404500000|2020-11-03 11:55:00|66811.1|66791.1|66802.5|66782.5|66813.1|66797.4|66793.8|66777.3|551
1604404800000|2020-11-03 12:00:00|66802.2|66782.2|66789.6|66779.6|66806.8|66791.6|66783.5|66769.6|654
1604405100000|2020-11-03 12:05:00|66790.6|66780.6|66793.1|66783.1|66802.9|66787.6|66786|66771.2|428
1604405400000|2020-11-03 12:10:00|66793.5|66783.5|66799.5|66789.5|66803|66790.6|66792.2|66775.9|590
1604405700000|2020-11-03 12:15:00|66799.7|66789.7|66808.5|66798.5|66819.1|66804.4|66799.4|66789.4|565
1604406000000|2020-11-03 12:20:00|66808.6|66798.6|66811.9|66791.9|66823.8|66807.5|66799.3|66785.3|546
1604406300000|2020-11-03 12:25:00|66812|66792|66809.3|66789.3|66815.2|66799.7|66804.3|66788|444
1604406600000|2020-11-03 12:30:00|66809.4|66789.4|66803.5|66793.5|66816.6|66802.6|66801.5|66786|435
1604406900000|2020-11-03 12:35:00|66803.4|66793.4|66810.2|66790.2|66810.5|66795.4|66798.6|66785.6|348
1604407200000|2020-11-03 12:40:00|66809.9|66789.9|66807.3|66797.3|66813.2|66799.2|66800.2|66785.2|472
1604407500000|2020-11-03 12:45:00|66806.8|66796.8|66799|66789|66811.3|66797.2|66798.8|66788.8|431
1604407800000|2020-11-03 12:50:00|66798.8|66788.8|66805.2|66795.2|66808|66795.3|66795.1|66780.3|460
1604408100000|2020-11-03 12:55:00|66805|66795|66825|66815|66834.1|66821|66797.6|66782.8|571
1604408400000|2020-11-03 13:00:00|66823.4|66813.4|66861.4|66841.4|66874.1|66854.1|66817.4|66801.9|877
1604408700000|2020-11-03 13:05:00|66854.7|66844.7|66840.9|66830.9|66864|66847.9|66840.1|66825.9|703
1604409000000|2020-11-03 13:10:00|66840.7|66830.7|66845.6|66835.6|66860.1|66842.9|66837.2|66822.9|822
1604409300000|2020-11-03 13:15:00|66845.7|66835.7|66837.3|66827.3|66862.8|66845.3|66833.8|66818.6|703
1604409600000|2020-11-03 13:20:00|66837.5|66827.5|66836.7|66816.7|66844|66829.3|66825.8|66811.9|617
1604409900000|2020-11-03 13:25:00|66831.5|66821.5|66824.4|66814.4|66835.4|66822.1|66816|66801.6|621
1604410200000|2020-11-03 13:30:00|66824.1|66814.1|66805.7|66785.7|66829.4|66816.9|66798.9|66783.5|695
1604410500000|2020-11-03 13:35:00|66805.9|66785.9|66809.8|66789.8|66813.6|66795.8|66798.4|66781.1|616
1604410800000|2020-11-03 13:40:00|66809.9|66789.9|66808.9|66788.9|66810.8|66796.3|66795.6|66779.2|568
1604411100000|2020-11-03 13:45:00|66809|66789|66825.3|66805.3|66827|66812.1|66799.4|66784.8|671
1604411400000|2020-11-03 13:50:00|66825.6|66805.6|66830.5|66810.5|66842.8|66827.9|66821.2|66805.5|699
1604411700000|2020-11-03 13:55:00|66829.3|66809.3|66840.3|66820.3|66841.5|66821.5|66810.8|66795.6|685
1604412000000|2020-11-03 14:00:00|66840|66820|66822.1|66812.1|66840.3|66823.5|66820.3|66807.7|543
1604412300000|2020-11-03 14:05:00|66822.7|66812.7|66829.8|66819.8|66845.7|66831.4|66820.6|66810.6|657
1604412600000|2020-11-03 14:10:00|66829.9|66819.9|66806.4|66796.4|66834.5|66821.3|66805.9|66793|666
1604412900000|2020-11-03 14:15:00|66806.2|66796.2|66799.6|66789.6|66807|66796.6|66792|66777.7|689
1604413200000|2020-11-03 14:20:00|66799.9|66789.9|66781.1|66771.1|66801.5|66790.7|66781|66771|567
1604413500000|2020-11-03 14:25:00|66781.4|66771.4|66780.5|66760.5|66792.8|66779.5|66775|66760.3|577
1604413800000|2020-11-03 14:30:00|66780.6|66760.6|66781|66761|66792|66777.2|66771.1|66757.5|699
1604414100000|2020-11-03 14:35:00|66781.2|66761.2|66786|66776|66791.7|66776.5|66772.7|66757.6|598
1604414400000|2020-11-03 14:40:00|66785.4|66775.4|66783.3|66773.3|66790.6|66777.8|66775.7|66760.6|546
1604414700000|2020-11-03 14:45:00|66783|66773|66809.4|66789.4|66809.8|66794.8|66782.6|66771|599
1604415000000|2020-11-03 14:50:00|66809.3|66789.3|66802.5|66792.5|66813.9|66799|66791.9|66779.5|589
1604415300000|2020-11-03 14:55:00|66802.4|66792.4|66814|66794|66818.6|66803.7|66797.9|66782.5|509
1604415600000|2020-11-03 15:00:00|66813.5|66793.5|66796.9|66776.9|66814.1|66797|66786.5|66772.5|727
1604415900000|2020-11-03 15:05:00|66797|66777|66781.2|66771.2|66799.3|66785.1|66780.7|66765.8|806
1604416200000|2020-11-03 15:10:00|66781.4|66771.4|66807.1|66797.1|66812.4|66797.4|66780.9|66766.6|733
1604416500000|2020-11-03 15:15:00|66807|66797|66809.5|66799.5|66825.5|66810.7|66805.5|66793.8|591
1604416800000|2020-11-03 15:20:00|66809.6|66799.6|66812|66802|66817.4|66802.5|66798.6|66783.7|743
1604417100000|2020-11-03 15:25:00|66811.9|66801.9|66823.9|66803.9|66824.9|66810.5|66810.2|66794.2|784
1604417400000|2020-11-03 15:30:00|66824.2|66804.2|66814.6|66794.6|66828.4|66809.6|66805.9|66792.7|708
1604417700000|2020-11-03 15:35:00|66814.5|66794.5|66808.6|66798.6|66818.2|66803.5|66800.5|66785.3|772
1604418000000|2020-11-03 15:40:00|66808.7|66798.7|66808.8|66798.8|66824.5|66811.5|66804.6|66791.2|729
1604418300000|2020-11-03 15:45:00|66808.7|66798.7|66788.2|66778.2|66815|66799.1|66787.8|66774.9|743
1604418600000|2020-11-03 15:50:00|66787.4|66777.4|66773.5|66763.5|66797.6|66782.4|66773.5|66758.1|755
1604418900000|2020-11-03 15:55:00|66773.6|66763.6|66810.6|66790.6|66818.4|66803.5|66766.7|66752.4|860
1604419200000|2020-11-03 16:00:00|66812|66792|66789.7|66779.7|66813.8|66798.6|66779.8|66765.2|794
1604419500000|2020-11-03 16:05:00|66789.4|66779.4|66795.2|66775.2|66802.6|66787.8|66785.9|66771.2|814
1604419800000|2020-11-03 16:10:00|66795.1|66775.1|66795.5|66785.5|66803.4|66788.4|66784.8|66770.1|761
1604420100000|2020-11-03 16:15:00|66795.4|66785.4|66780.2|66770.2|66805.5|66791.2|66774.6|66759.6|744
1604420400000|2020-11-03 16:20:00|66780.1|66770.1|66790.7|66780.7|66797.6|66782.7|66773.8|66759.5|648
1604420700000|2020-11-03 16:25:00|66790.4|66780.4|66814.9|66794.9|66815.5|66798.6|66786|66770.4|687
1604421000000|2020-11-03 16:30:00|66815.2|66795.2|66814.6|66804.6|66818.9|66805.9|66805.4|66791|626
1604421300000|2020-11-03 16:35:00|66814.8|66804.8|66811.2|66801.2|66822.2|66809.6|66810.8|66797.4|619
1604421600000|2020-11-03 16:40:00|66811.1|66801.1|66823|66803|66824|66808.1|66806.1|66791.2|625
1604421900000|2020-11-03 16:45:00|66822.8|66802.8|66816.5|66806.5|66824.2|66809.2|66809|66793.8|687
1604422200000|2020-11-03 16:50:00|66816.6|66806.6|66827.1|66807.1|66827.9|66812.4|66814.6|66798.3|654
1604422500000|2020-11-03 16:55:00|66827.2|66807.2|66812.2|66802.2|66837.1|66821.7|66811.9|66796.8|754
1604422800000|2020-11-03 17:00:00|66811.9|66801.9|66828|66818|66834.8|66820|66809|66794.1|595
1604423100000|2020-11-03 17:05:00|66828.2|66818.2|66822.9|66812.9|66836.2|66821.7|66821.8|66806.8|503
1604423400000|2020-11-03 17:10:00|66823.7|66813.7|66821.9|66811.9|66829.9|66815|66816.1|66801.9|480
1604423700000|2020-11-03 17:15:00|66821.4|66811.4|66817.2|66797.2|66828|66813.4|66817.2|66797.2|393
1604424000000|2020-11-03 17:20:00|66810.8|66800.8|66810.6|66800.6|66819.6|66804.9|66807.7|66793.2|358
1604424300000|2020-11-03 17:25:00|66810.8|66800.8|66812.8|66802.8|66821|66805.6|66810.8|66795.3|465
1604424600000|2020-11-03 17:30:00|66814.9|66804.9|66816.7|66806.7|66821.6|66807.2|66809.1|66793.6|505
1604424900000|2020-11-03 17:35:00|66816.9|66806.9|66813.9|66803.9|66825.1|66810.1|66810.1|66795.7|377
1604425200000|2020-11-03 17:40:00|66814.1|66804.1|66819.3|66809.3|66825.1|66810|66810.4|66796.5|410
1604425500000|2020-11-03 17:45:00|66818.4|66808.4|66814.4|66804.4|66826.9|66811.9|66808.8|66794.5|504
1604425800000|2020-11-03 17:50:00|66814.3|66804.3|66824.2|66804.2|66825.4|66810.2|66814.3|66799.6|348
1604426100000|2020-11-03 17:55:00|66824.1|66804.1|66835.7|66815.7|66841.5|66821.5|66821.4|66801.4|577
1604426400000|2020-11-03 18:00:00|66835.4|66815.4|66826.3|66806.3|66836.1|66816.1|66823.8|66803.8|619
1604426700000|2020-11-03 18:05:00|66826.2|66806.2|66834.6|66814.6|66835.3|66815.3|66825.1|66805.1|468
1604427000000|2020-11-03 18:10:00|66834.7|66814.7|66832.9|66812.9|66837.2|66817.2|66826.4|66806.4|368
1604427300000|2020-11-03 18:15:00|66832.8|66812.8|66833.4|66813.4|66834.4|66814.4|66821.5|66805.9|380
1604427600000|2020-11-03 18:20:00|66833.3|66813.3|66828.4|66808.4|66840.4|66820.4|66827.2|66807.2|490
1604427900000|2020-11-03 18:25:00|66828.6|66808.6|66839.8|66819.8|66842.4|66822.4|66827.7|66807.7|558
1604428200000|2020-11-03 18:30:00|66840|66820|66841.1|66821.1|66843|66826.3|66836.3|66817.4|510
1604428500000|2020-11-03 18:35:00|66841.2|66821.2|66840.6|66820.6|66848.5|66828.5|66837.2|66819.7|484
1604428800000|2020-11-03 18:40:00|66840.5|66820.5|66837.5|66817.5|66843.8|66825.2|66832.7|66812.7|468
1604429100000|2020-11-03 18:45:00|66837.6|66817.6|66864.3|66844.3|66865.2|66848.4|66837.2|66817.2|588
1604429400000|2020-11-03 18:50:00|66863.3|66843.3|66862.5|66842.5|66868.2|66848.2|66856.3|66836.3|577
1604429700000|2020-11-03 18:55:00|66862.4|66842.4|66872.6|66852.6|66877.7|66857.7|66856.5|66836.5|596
1604430000000|2020-11-03 19:00:00|66874|66854|66873.4|66853.4|66874.1|66854.1|66864.7|66844.7|579
1604430300000|2020-11-03 19:05:00|66873.2|66853.2|66878.3|66858.3|66880.3|66860.3|66871.9|66851.9|557
1604430600000|2020-11-03 19:10:00|66877.6|66857.6|66885.3|66865.3|66888.4|66868.4|66871.3|66851.3|562
1604430900000|2020-11-03 19:15:00|66885.7|66865.7|66890|66870|66892.5|66872.5|66884.9|66864.9|423
1604431200000|2020-11-03 19:20:00|66889.4|66869.4|66889.9|66869.9|66891.4|66871.4|66885.1|66865.1|455
1604431500000|2020-11-03 19:25:00|66890.9|66870.9|66890|66870|66891.5|66871.5|66888.8|66868.8|426
1604431800000|2020-11-03 19:30:00|66889.8|66869.8|66887.2|66867.2|66892.7|66872.7|66886.5|66866.5|415
1604432100000|2020-11-03 19:35:00|66887.1|66867.1|66886.2|66866.2|66891.1|66871.1|66867.5|66847.5|485
1604432400000|2020-11-03 19:40:00|66886.1|66866.1|66897.9|66877.9|66898.6|66878.6|66884.5|66864.5|435
1604432700000|2020-11-03 19:45:00|66898|66878|66904.2|66884.2|66912|66892|66897.2|66877.2|403
1604433000000|2020-11-03 19:50:00|66904|66884|66920.4|66900.4|66925.5|66905.5|66903.6|66883.6|500
1604433300000|2020-11-03 19:55:00|66920.1|66900.1|66925.9|66905.9|66928.2|66908.2|66918.5|66898.5|469
1604433600000|2020-11-03 20:00:00|66925.8|66905.8|66908.8|66888.8|66930.7|66910.7|66892.4|66872.4|615
1604433900000|2020-11-03 20:05:00|66908.9|66888.9|66894.8|66874.8|66908.9|66888.9|66888|66868|538
1604434200000|2020-11-03 20:10:00|66894.4|66874.4|66892.7|66872.7|66896.1|66876.1|66892.1|66872.1|457
1604434500000|2020-11-03 20:15:00|66892.5|66872.5|66894.6|66874.6|66895.6|66875.6|66889.8|66869.8|318
1604434800000|2020-11-03 20:20:00|66894.7|66874.7|66907.6|66887.6|66908.8|66888.8|66893.5|66873.5|520
1604435100000|2020-11-03 20:25:00|66907.5|66887.5|66895.1|66875.1|66908.6|66888.6|66893.3|66873.3|379
1604435400000|2020-11-03 20:30:00|66894.7|66874.7|66890.5|66870.5|66896.8|66876.8|66889.9|66869.9|321
1604435700000|2020-11-03 20:35:00|66890.6|66870.6|66892.1|66872.1|66895.9|66875.9|66890.2|66870.2|323
1604436000000|2020-11-03 20:40:00|66891.6|66871.6|66882.4|66862.4|66892.2|66872.2|66879.5|66859.5|417
1604436300000|2020-11-03 20:45:00|66882.1|66862.1|66877.4|66857.4|66882.7|66862.7|66876.8|66856.8|415
1604436600000|2020-11-03 20:50:00|66878.2|66858.2|66880.4|66860.4|66884.3|66864.3|66876.7|66856.7|419
1604436900000|2020-11-03 20:55:00|66880.6|66860.6|66885.7|66865.7|66887.5|66867.5|66879.2|66859.2|338
1604437200000|2020-11-03 21:00:00|66885.9|66865.9|66879.1|66859.1|66887|66867|66878.8|66858.8|340
1604437500000|2020-11-03 21:05:00|66879.4|66859.4|66770.4|66750.4|66880.2|66860.2|66769.8|66743|689
1604437800000|2020-11-03 21:10:00|66769.6|66749.6|66749.3|66729.3|66782|66762|66744.2|66723.1|652
1604438100000|2020-11-03 21:15:00|66749.2|66729.2|66753|66733|66757.8|66737.8|66749.2|66729.2|327
1604438400000|2020-11-03 21:20:00|66753.1|66733.1|66746.5|66726.5|66757.4|66737.4|66743.9|66723.9|320
1604438700000|2020-11-03 21:25:00|66746.8|66726.8|66749.5|66729.5|66754.4|66734.4|66744.1|66724.1|254
1604439000000|2020-11-03 21:30:00|66746.7|66726.7|66735.4|66715.4|66746.8|66726.8|66732.4|66712.4|302
1604439300000|2020-11-03 21:35:00|66734.9|66714.9|66744.4|66724.4|66745.4|66725.4|66730.5|66710.5|346
1604439600000|2020-11-03 21:40:00|66743.9|66723.9|66740.6|66720.6|66749.5|66729.5|66736.4|66716.4|288
1604439900000|2020-11-03 21:45:00|66740.8|66720.8|66733.2|66713.2|66741.2|66721.2|66731|66711|433
1604440200000|2020-11-03 21:50:00|66733.6|66713.6|66733.3|66713.3|66737.9|66714.6|66730|66707.4|245
1604440500000|2020-11-03 21:55:00|66732.1|66712.1|66863.6|66786.4|66888.7|66787.1|66729.8|66684.2|360
1604440800000|2020-11-03 22:00:00|66864.1|66785.6|66822.3|66691.3|66874.9|66790.9|66822|66691|39
1604441100000|2020-11-03 22:05:00|66831.2|66700.2|66815.1|66703.7|66851.3|66720.3|66799|66670.8|196
1604441400000|2020-11-03 22:10:00|66832.8|66706.7|66796.3|66701.9|66832.8|66722.4|66779|66672.3|149
1604441700000|2020-11-03 22:15:00|66795|66716.6|66800.9|66714.7|66830.8|66722.7|66782.4|66679.4|106
1604442000000|2020-11-03 22:20:00|66782.4|66684.4|66790.9|66702.6|66813.7|66719.8|66782.4|66684.4|138
1604442300000|2020-11-03 22:25:00|66798.2|66716.6|66798.5|66716.9|66818.9|66719.4|66779.9|66681.6|87
1604442600000|2020-11-03 22:30:00|66799.9|66719.7|66794.6|66709.4|66813.2|66726|66783|66686|165
1604442900000|2020-11-03 22:35:00|66795.4|66710.5|66800.7|66705.1|66808.8|66723.2|66785.7|66676.3|147
1604443200000|2020-11-03 22:40:00|66800.8|66709.2|66768.7|66702.6|66807.7|66719.8|66767.5|66675|228
1604443500000|2020-11-03 22:45:00|66767.2|66702.1|66769.8|66700.4|66780.1|66715.6|66765.3|66693.5|209
1604443800000|2020-11-03 22:50:00|66770.3|66703.9|66762.7|66711.2|66788.5|66731|66747.6|66690.4|181
1604444100000|2020-11-03 22:55:00|66763.4|66707.7|66764.8|66718.5|66777.9|66731|66731.1|66698|244
1604444400000|2020-11-03 23:00:00|66764.9|66716.8|66723.1|66703.1|66768.1|66730.9|66718.7|66694.1|433
1604444700000|2020-11-03 23:05:00|66723.3|66703.3|66691.1|66671.1|66725.8|66704.9|66690.2|66670.2|472
1604445000000|2020-11-03 23:10:00|66691.3|66671.3|66660.3|66640.3|66691.3|66671.3|66656.6|66625.9|484
1604445300000|2020-11-03 23:15:00|66660.5|66640.5|66609.2|66589.2|66661.6|66641.6|66609.2|66585.5|642
1604445600000|2020-11-03 23:20:00|66608|66588|66614.6|66594.6|66634.3|66602.8|66605.5|66585.5|542
1604445900000|2020-11-03 23:25:00|66612.5|66592.5|66616.6|66596.6|66618.2|66598.2|66609.9|66589.9|387
1604446200000|2020-11-03 23:30:00|66616|66596|66632.7|66591.3|66649.9|66616.2|66606.3|66582.9|462
1604446500000|2020-11-03 23:35:00|66632.6|66591.2|66590.3|66570.3|66646.1|66599.6|66590.1|66570.1|429
1604446800000|2020-11-03 23:40:00|66590.5|66570.5|66560.7|66508.5|66614.5|66572|66518.8|66490.4|669
1604447100000|2020-11-03 23:45:00|66559.4|66506.4|66571.6|66538.4|66586.4|66544.7|66542.1|66493.5|637
1604447400000|2020-11-03 23:50:00|66570.3|66538.9|66566.4|66546.4|66574.9|66547.8|66561.3|66533.5|375
1604447700000|2020-11-03 23:55:00|66566.3|66546.3|66629.5|66609.5|66644.5|66618.6|66563.2|66543.2|606
1604448000000|2020-11-04 00:00:00|66630.4|66610.4|66641.4|66607.9|66688.6|66664.9|66585|66550.4|856
1604448300000|2020-11-04 00:05:00|66638.1|66618.1|66587.6|66517.1|66647.7|66620.7|66532.7|66478.5|810
1604448600000|2020-11-04 00:10:00|66569.9|66514.3|66544.6|66514.2|66595.6|66534.3|66505.5|66485.5|725
1604448900000|2020-11-04 00:15:00|66542.3|66515.4|66579.6|66559.6|66610.4|66583.9|66504.2|66484.2|737
1604449200000|2020-11-04 00:20:00|66595|66568.8|66608.5|66588.5|66665.2|66645.2|66558.2|66526.3|748
1604449500000|2020-11-04 00:25:00|66610.5|66584.9|66735.6|66705.9|66744.7|66724.7|66598.1|66577.6|824
1604449800000|2020-11-04 00:30:00|66734.6|66708|66713.9|66693.9|66752.7|66724|66692.8|66672.8|709
1604450100000|2020-11-04 00:35:00|66715.8|66695.8|66807.8|66787.8|66891.8|66854.7|66707.6|66677.9|949
1604450400000|2020-11-04 00:40:00|66808.6|66788.6|66825.7|66805.7|66831.2|66807|66724.1|66693.3|840
1604450700000|2020-11-04 00:45:00|66823|66803|66859.7|66839.7|66905|66884.9|66819.3|66799.3|844
1604451000000|2020-11-04 00:50:00|66860.1|66840.1|66940.5|66911.2|66955.7|66935.7|66840.2|66810.2|816
1604451300000|2020-11-04 00:55:00|66942.5|66922.5|67145.4|67125.4|67150.3|67130.3|66929.4|66909.4|926
1604451600000|2020-11-04 01:00:00|67145.9|67125.9|67014.1|66994.1|67212.8|67192.8|66977.7|66957.7|1007
1604451900000|2020-11-04 01:05:00|67014.2|66994.2|66992.8|66972.8|67032.8|67012.8|66988.2|66960.4|782
1604452200000|2020-11-04 01:10:00|66991.8|66971.8|66989.5|66957.1|67018.2|66976.6|66906.2|66872.9|889
1604452500000|2020-11-04 01:15:00|66978.6|66948.5|66979.9|66959.9|67011.5|66971.6|66948|66928|720
1604452800000|2020-11-04 01:20:00|66987.8|66949.9|66971|66945|66993.4|66973.4|66957.8|66936.6|699
1604453100000|2020-11-04 01:25:00|66963|66943|67107.8|67087.8|67150.8|67130.8|66963|66943|1033
1604453400000|2020-11-04 01:30:00|67108.3|67088.3|67188.8|67168.8|67213.1|67193.1|67106.5|67086.5|1035
1604453700000|2020-11-04 01:35:00|67186.2|67166.2|67177.2|67157.2|67195.6|67175.6|67097.5|67077.5|955
1604454000000|2020-11-04 01:40:00|67177.9|67157.9|67062.1|67042.1|67178.2|67158.2|67034.2|67014.2|1004
1604454300000|2020-11-04 01:45:00|67062.9|67042.9|67088.1|67068.1|67096.3|67076.3|67031.1|67011.1|907
1604454600000|2020-11-04 01:50:00|67089.4|67069.4|67059.2|67039.2|67109.8|67089.8|67035.3|67015.3|905
1604454900000|2020-11-04 01:55:00|67059.6|67039.6|67088.5|67068.5|67097.1|67077.1|67052.6|67032.6|824
1604455200000|2020-11-04 02:00:00|67086.8|67066.8|67067.7|67047.7|67088.1|67068.1|67035|67015|832
1604455500000|2020-11-04 02:05:00|67068.3|67048.3|67094.4|67074.4|67099.5|67079.5|67064.1|67044.1|761
1604455800000|2020-11-04 02:10:00|67094.7|67074.7|67037.2|67017.2|67096.1|67076.1|67036|67016|830
1604456100000|2020-11-04 02:15:00|67034.3|67014.3|67153.1|67133.1|67181|67161|67032.2|67012.2|953
1604456400000|2020-11-04 02:20:00|67152.8|67132.8|67311|67291|67311.3|67291.3|67149.8|67129.8|1065
1604456700000|2020-11-04 02:25:00|67313.1|67293.1|67329.3|67309.3|67393.8|67373.8|67284.4|67264.4|1089
1604457000000|2020-11-04 02:30:00|67328.3|67308.3|67343.9|67323.9|67390.5|67370.5|67306.7|67286.7|1063
1604457300000|2020-11-04 02:35:00|67341.6|67321.6|67414.8|67394.8|67417.7|67397.7|67335.9|67315.9|1033
1604457600000|2020-11-04 02:40:00|67416.2|67396.2|67724.8|67704.8|67759|67739|67415.4|67395.4|1130
1604457900000|2020-11-04 02:45:00|67726.6|67706.6|67481.9|67461.9|67755.1|67735.1|67442.8|67422.8|1083
1604458200000|2020-11-04 02:50:00|67482.1|67462.1|67362.3|67342.3|67586.9|67566.9|67352.4|67332.4|1056
1604458500000|2020-11-04 02:55:00|67362.5|67342.5|67522.7|67502.7|67523.5|67503.5|67360.8|67340.8|1035
1604458800000|2020-11-04 03:00:00|67523.2|67503.2|67402.2|67382.2|67523.4|67503.4|67364.1|67344.1|966
1604459100000|2020-11-04 03:05:00|67397.6|67377.6|67351.9|67331.9|67440.8|67420.8|67348.8|67328.8|927
1604459400000|2020-11-04 03:10:00|67350.9|67330.9|67303.2|67283.2|67363.3|67342.9|67166.8|67146.8|1034
1604459700000|2020-11-04 03:15:00|67303.6|67283.6|67267.4|67247.4|67303.6|67283.6|67223.4|67203.4|929
1604460000000|2020-11-04 03:20:00|67261.2|67241.2|67262|67242|67267.7|67247.7|67181.7|67161.7|861
1604460300000|2020-11-04 03:25:00|67260.8|67240.8|67247.6|67227.6|67290.6|67270.6|67235.1|67215.1|844
1604460600000|2020-11-04 03:30:00|67247.7|67227.7|67312.3|67292.3|67324.1|67304.1|67236.4|67216.4|864
1604460900000|2020-11-04 03:35:00|67313.2|67293.2|67272|67252|67322.3|67302.3|67269.5|67249.5|669
1604461200000|2020-11-04 03:40:00|67270.8|67250.8|67241.9|67221.9|67284.4|67264.4|67193.8|67173.8|820
1604461500000|2020-11-04 03:45:00|67241.8|67221.8|67253|67233|67297.8|67277.8|67241.8|67221.8|797
1604461800000|2020-11-04 03:50:00|67252.9|67232.9|67354.2|67334.2|67400.9|67380.9|67250.5|67230.5|834
1604462100000|2020-11-04 03:55:00|67355.6|67335.6|67348.5|67328.5|67355.6|67335.6|67331.8|67311.8|748
1604462400000|2020-11-04 04:00:00|67345.9|67325.9|67329|67309|67365.7|67345.7|67323.5|67303.5|711
1604462700000|2020-11-04 04:05:00|67331.8|67311.8|67366.6|67346.6|67366.6|67346.6|67331.8|67311.8|549
1604463000000|2020-11-04 04:10:00|67366.4|67346.4|67300.5|67280.5|67366.9|67346.9|67266.4|67227.8|807
1604463300000|2020-11-04 04:15:00|67297|67277|67314.2|67294.2|67314.8|67294.8|67264.1|67244.1|663
1604463600000|2020-11-04 04:20:00|67313.1|67293.1|67249.7|67229.7|67331.4|67311.4|67211.3|67191.3|865
1604463900000|2020-11-04 04:25:00|67250|67230|67135.6|67115.6|67259.2|67239.2|67122.2|67102.2|897
1604464200000|2020-11-04 04:30:00|67137.2|67117.2|67075.3|67055.3|67162.2|67142.2|67028.7|67008.7|957
1604464500000|2020-11-04 04:35:00|67074.9|67054.9|67060.8|67040.8|67108|67088|67037.1|67017.1|855
1604464800000|2020-11-04 04:40:00|67061.1|67041.1|67107.8|67087.8|67116.5|67096.5|67055.8|67035.8|755
1604465100000|2020-11-04 04:45:00|67107.1|67087.1|67147.2|67127.2|67238.8|67218.8|67106.9|67086.9|923
1604465400000|2020-11-04 04:50:00|67145.5|67125.5|67152.4|67108|67178.3|67158.3|67071.1|67050.1|806
1604465700000|2020-11-04 04:55:00|67141.8|67121.8|67189.6|67169.6|67194.5|67174.5|67126.6|67106.6|690
1604466000000|2020-11-04 05:00:00|67193.1|67173.1|67172.5|67152.5|67215.1|67183.8|67159.3|67121|772
1604466300000|2020-11-04 05:05:00|67181.2|67161.2|67119.1|67099.1|67206.5|67186.5|67112.9|67092.9|654
1604466600000|2020-11-04 05:10:00|67120|67100|67032.5|67012.5|67120|67100|67011.9|66991.9|915
1604466900000|2020-11-04 05:15:00|67034.7|67014.7|67136.9|67098.8|67139|67104.3|67032.5|67012.5|673
1604467200000|2020-11-04 05:20:00|67119.1|67099.1|67091.2|67071.2|67139.2|67099.1|67062.9|67042.9|588
1604467500000|2020-11-04 05:25:00|67090.5|67070.5|67006.7|66986.7|67091.7|67071.7|66967.1|66947.1|836
1604467800000|2020-11-04 05:30:00|67004.8|66984.8|66981.3|66961.3|67036.4|67016.4|66919.9|66899.9|879
1604468100000|2020-11-04 05:35:00|66981.7|66961.7|66967.1|66947.1|66986.2|66966.2|66940.2|66920.2|802
1604468400000|2020-11-04 05:40:00|66973.2|66953.2|66988|66968|67008.1|66988.1|66961.1|66941.1|791
1604468700000|2020-11-04 05:45:00|66989.6|66969.6|67088.7|67068.7|67113.6|67093.6|66984.2|66964.2|847
1604469000000|2020-11-04 05:50:00|67089.4|67069.4|67092.3|67072.3|67118.1|67098.1|67050.2|67030.2|773
1604469300000|2020-11-04 05:55:00|67092.1|67072.1|67162.7|67142.7|67207.6|67187.6|67075.1|67055.1|1030
1604469600000|2020-11-04 06:00:00|67162.9|67142.9|67246.6|67226.6|67267.7|67247.7|67151.6|67131.6|919
1604469900000|2020-11-04 06:05:00|67246.1|67226.1|67198.2|67178.2|67254.3|67234.3|67173.5|67153.5|833
1604470200000|2020-11-04 06:10:00|67196.4|67176.4|67117.3|67097.3|67205|67185|67101.5|67081.5|952
1604470500000|2020-11-04 06:15:00|67116.8|67096.8|67103|67083|67133.9|67113.9|67101.4|67081.4|784
1604470800000|2020-11-04 06:20:00|67102.3|67082.3|67050.1|67030.1|67110.5|67090.5|67050.1|67030.1|771
1604471100000|2020-11-04 06:25:00|67049.9|67029.9|67042.5|67022.5|67087|67067|67040.1|67020.1|775
1604471400000|2020-11-04 06:30:00|67042.4|67022.4|67099.6|67079.6|67099.6|67079.6|67010.7|66990.7|690
1604471700000|2020-11-04 06:35:00|67103.8|67083.8|67132.8|67112.8|67149.1|67129.1|67067.1|67047.1|807
1604472000000|2020-11-04 06:40:00|67133.8|67113.8|67158.8|67138.8|67169.5|67149.5|67119|67099|747
1604472300000|2020-11-04 06:45:00|67159.5|67139.5|67147.9|67127.9|67159.5|67139.5|67136.2|67116.2|664
1604472600000|2020-11-04 06:50:00|67147.8|67127.8|67168.2|67148.2|67182.1|67162.1|67141.1|67121.1|787
1604472900000|2020-11-04 06:55:00|67169|67149|67151.8|67131.8|67176|67156|67130.5|67110.5|793
1604473200000|2020-11-04 07:00:00|67152.5|67132.5|67190.5|67170.5|67194.9|67174.9|67143.1|67123.1|757
1604473500000|2020-11-04 07:05:00|67194.4|67174.4|67186.1|67166.1|67201|67181|67168|67148|813
1604473800000|2020-11-04 07:10:00|67182.9|67162.9|67192.2|67172.2|67213.8|67193.8|67179.9|67159.9|741
1604474100000|2020-11-04 07:15:00|67192.3|67172.3|67167.6|67147.6|67199.6|67179.6|67147.7|67127.7|803
1604474400000|2020-11-04 07:20:00|67168.7|67148.7|67214.1|67194.1|67216.6|67196.6|67161|67141|778
1604474700000|2020-11-04 07:25:00|67214.6|67194.6|67348.2|67328.2|67349.5|67329.5|67213|67193|1007
1604475000000|2020-11-04 07:30:00|67349.3|67329.3|67258.9|67238.9|67349.3|67329.3|67251.9|67231.9|994
1604475300000|2020-11-04 07:35:00|67262.5|67242.5|67321.9|67301.9|67361|67341|67262.5|67242.5|976
1604475600000|2020-11-04 07:40:00|67321.2|67301.2|67332.3|67312.3|67335.9|67315.9|67272|67252|951
1604475900000|2020-11-04 07:45:00|67332.4|67312.4|67350.6|67330.6|67385|67365|67332.3|67312.3|945
1604476200000|2020-11-04 07:50:00|67349.1|67329.1|67294.3|67274.3|67360.1|67340.1|67278.8|67258.8|738
1604476500000|2020-11-04 07:55:00|67295.6|67275.6|67242.3|67222.3|67356.8|67336.8|67242.3|67222.3|722
1604476800000|2020-11-04 08:00:00|67239.3|67219.3|67256.6|67236.6|67271|67251|67215.8|67195.8|721
1604477100000|2020-11-04 08:05:00|67258.3|67238.3|67265|67245|67284.8|67264.8|67248.6|67228.6|678
1604477400000|2020-11-04 08:10:00|67267.6|67247.6|67287.9|67267.9|67294.9|67274.9|67220.8|67200.8|683
1604477700000|2020-11-04 08:15:00|67288.2|67268.2|67314.9|67294.9|67324.2|67304.2|67282|67262|669
1604478000000|2020-11-04 08:20:00|67314.7|67294.7|67271.5|67251.5|67324.3|67304.3|67259|67239|645
1604478300000|2020-11-04 08:25:00|67271.2|67251.2|67284.4|67264.4|67318.1|67298.1|67262.8|67242.8|812
1604478600000|2020-11-04 08:30:00|67283.7|67263.7|67252.8|67232.8|67293.2|67273.2|67252.8|67232.8|716
1604478900000|2020-11-04 08:35:00|67252.1|67232.1|67275.4|67255.4|67291.1|67271.1|67250.3|67230.3|819
1604479200000|2020-11-04 08:40:00|67275.3|67255.3|67259.1|67239.1|67279.2|67259.2|67247.1|67227.1|688
1604479500000|2020-11-04 08:45:00|67258.6|67238.6|67277|67257|67279.4|67259.4|67254.7|67234.7|611
1604479800000|2020-11-04 08:50:00|67277.1|67257.1|67317.3|67297.3|67317.3|67297.3|67272.4|67252.4|611
1604480100000|2020-11-04 08:55:00|67316.2|67296.2|67315.2|67295.2|67323|67303|67291.9|67271.9|736
1604480400000|2020-11-04 09:00:00|67317.4|67297.4|67345.5|67325.5|67349.8|67329.8|67306.1|67286.1|796
1604480700000|2020-11-04 09:05:00|67344.9|67324.9|67324.9|67304.9|67351.9|67331.9|67320.8|67300.8|524
1604481000000|2020-11-04 09:10:00|67325|67305|67340.9|67320.9|67341.8|67321.8|67316.5|67296.5|547
1604481300000|2020-11-04 09:15:00|67340.8|67320.8|67348.4|67328.4|67350.2|67330.2|67333.4|67313.4|572
1604481600000|2020-11-04 09:20:00|67348.3|67328.3|67346.9|67326.9|67352|67332|67344|67324|342
1604481900000|2020-11-04 09:25:00|67348.1|67328.1|67366.4|67346.4|67388.6|67368.6|67344.4|67324.4|630
1604482200000|2020-11-04 09:30:00|67367.3|67347.3|67382.8|67362.8|67390.5|67370.5|67364.2|67344.2|671
1604482500000|2020-11-04 09:35:00|67383.3|67363.3|67392.2|67372.2|67405.4|67385.4|67379.8|67359.8|699
1604482800000|2020-11-04 09:40:00|67394|67374|67299.5|67279.5|67394.4|67374.4|67288.5|67268.5|864
1604483100000|2020-11-04 09:45:00|67298.3|67278.3|67199.5|67179.5|67301.2|67281.2|67184.7|67164.7|935
1604483400000|2020-11-04 09:50:00|67199.6|67179.6|67200.6|67180.6|67207.1|67187.1|67155.6|67135.6|764
1604483700000|2020-11-04 09:55:00|67200.7|67180.7|67224.7|67204.7|67279.8|67213.5|67190.8|67170.8|496
1604484000000|2020-11-04 10:00:00|67224.6|67204.6|67249.7|67229.7|67273|67253|67223.6|67203.4|591
1604484300000|2020-11-04 10:05:00|67249.9|67229.9|67250.8|67230.8|67267.3|67245.9|67246.7|67226.7|487
1604484600000|2020-11-04 10:10:00|67250.7|67230.7|67212.5|67192.5|67250.7|67230.7|67212.5|67192.5|331
1604484900000|2020-11-04 10:15:00|67207.4|67187.4|67181.3|67161.3|67208.6|67188.6|67176.8|67156.8|494
1604485200000|2020-11-04 10:20:00|67181.5|67161.5|67148.3|67128.3|67182|67162|67141|67121|408
1604485500000|2020-11-04 10:25:00|67149.4|67129.4|67130.9|67110.9|67174.5|67154.5|67130.7|67110.7|500
1604485800000|2020-11-04 10:30:00|67130|67110|67094.4|67074.4|67149.8|67129.8|67084.6|67064.6|583
1604486100000|2020-11-04 10:35:00|67094.6|67074.6|67085.8|67065.8|67110|67090|67084.4|67064.4|521
1604486400000|2020-11-04 10:40:00|67084.1|67064.1|67045.1|67025.1|67084.1|67064.1|67045.1|67025.1|736
1604486700000|2020-11-04 10:45:00|67046|67026|67024.8|67004.8|67049.1|67029.1|67001.4|66981.4|718
1604487000000|2020-11-04 10:50:00|67024.5|67004.5|66978.9|66958.9|67045.3|67025.3|66967.6|66947.6|635
1604487300000|2020-11-04 10:55:00|66977.9|66957.9|66950.3|66930.3|66978.7|66958.7|66900|66880|741
1604487600000|2020-11-04 11:00:00|66950.4|66930.4|66998.4|66978.4|66999.3|66979.3|66949.1|66929.1|630
1604487900000|2020-11-04 11:05:00|66998.6|66978.6|66984|66964|66998.6|66978.6|66964.9|66944.9|565
1604488200000|2020-11-04 11:10:00|66984.2|66964.2|66931.3|66911.3|66988.2|66968.2|66930.5|66910.5|554
1604488500000|2020-11-04 11:15:00|66931.7|66911.7|66912.8|66892.8|66931.7|66911.7|66870.3|66850.3|738
1604488800000|2020-11-04 11:20:00|66912.6|66892.6|66918.6|66898.6|66927.6|66907.6|66903.4|66883.4|578
1604489100000|2020-11-04 11:25:00|66918.3|66898.3|66915|66895|66918.3|66898.3|66884.5|66864.5|608
1604489400000|2020-11-04 11:30:00|66914.9|66894.9|66898.8|66878.8|66928.1|66908.1|66893.3|66873.3|521
1604489700000|2020-11-04 11:35:00|66898.7|66878.7|66901.1|66881.1|66912.8|66892.8|66882.7|66862.7|586
1604490000000|2020-11-04 11:40:00|66901.2|66881.2|66883.9|66863.9|66910.3|66890.3|66879.6|66859.6|603
1604490300000|2020-11-04 11:45:00|66883.3|66863.3|66810.8|66790.8|66884.1|66864.1|66785.9|66765.9|789
1604490600000|2020-11-04 11:50:00|66811|66791|66843.9|66823.9|66849.9|66829.9|66810.5|66790.5|694
1604490900000|2020-11-04 11:55:00|66843.2|66823.2|66822.8|66802.8|66849.4|66829.4|66819.4|66799.4|578
1604491200000|2020-11-04 12:00:00|66822.5|66802.5|66804.7|66784.7|66827.4|66807.4|66767.8|66747.8|795
1604491500000|2020-11-04 12:05:00|66802.4|66782.4|66772.2|66752.2|66808.5|66788.5|66755.2|66735.2|707
1604491800000|2020-11-04 12:10:00|66772.3|66752.3|66677.6|66657.6|66773.6|66753.6|66674.2|66654.2|718
1604492100000|2020-11-04 12:15:00|66677.5|66657.5|66598.8|66578.8|66691.6|66671.6|66576.4|66556.4|912
1604492400000|2020-11-04 12:20:00|66598.5|66578.5|66481|66461|66598.7|66578.7|66480.9|66460.9|914
1604492700000|2020-11-04 12:25:00|66481.7|66461.7|66500|66480|66541.6|66521.6|66430.5|66400.6|1028
1604493000000|2020-11-04 12:30:00|66500.1|66480.1|66580.8|66560.8|66590|66570|66498.3|66478.3|858
1604493300000|2020-11-04 12:35:00|66580.1|66560.1|66591.3|66571.3|66616|66596|66566|66546|767
1604493600000|2020-11-04 12:40:00|66591.5|66571.5|66600.5|66580.5|66682.2|66662.2|66584.7|66564.7|807
1604493900000|2020-11-04 12:45:00|66599.7|66579.7|66534.9|66514.9|66601.9|66581.9|66506.1|66486.1|774
1604494200000|2020-11-04 12:50:00|66534.6|66514.6|66526.6|66506.6|66567.9|66547.9|66517.6|66497.6|781
1604494500000|2020-11-04 12:55:00|66526.4|66506.4|66567.9|66547.9|66575.6|66555.6|66514.1|66494.1|765
1604494800000|2020-11-04 13:00:00|66568.1|66548.1|66575.6|66555.6|66582.7|66562.7|66561.1|66541.1|862
1604495100000|2020-11-04 13:05:00|66575.4|66555.4|66611.9|66591.9|66613.4|66593.4|66575|66555|688
1604495400000|2020-11-04 13:10:00|66612.3|66592.3|66651.5|66631.5|66653.1|66633.1|66599.8|66579.8|624
1604495700000|2020-11-04 13:15:00|66651.8|66631.8|66650.8|66630.8|66657.9|66637.9|66607.3|66587.3|757
1604496000000|2020-11-04 13:20:00|66651.5|66631.5|66661.3|66641.3|66675.1|66655.1|66649.8|66629.8|664
1604496300000|2020-11-04 13:25:00|66660.9|66640.9|66616.9|66596.9|66669.4|66649.4|66610.3|66590.3|669
1604496600000|2020-11-04 13:30:00|66613.4|66593.4|66615.9|66595.9|66633.7|66613.7|66612.6|66592.6|615
1604496900000|2020-11-04 13:35:00|66616|66596|66643.5|66623.5|66651.6|66631.6|66615.2|66595.2|625
1604497200000|2020-11-04 13:40:00|66643|66623|66608.5|66588.5|66643.7|66623.7|66602.2|66582.2|764
1604497500000|2020-11-04 13:45:00|66608.3|66588.3|66592.9|66572.9|66610|66590|66577|66557|716
1604497800000|2020-11-04 13:50:00|66592.4|66572.4|66574.6|66554.6|66594.2|66574.2|66557.1|66537.1|602
1604498100000|2020-11-04 13:55:00|66574.7|66554.7|66600.4|66580.4|66602.8|66582.8|66573.2|66553.2|680
1604498400000|2020-11-04 14:00:00|66598.1|66578.1|66567.3|66547.3|66603.2|66583.2|66565.2|66545.2|772
1604498700000|2020-11-04 14:05:00|66567.8|66547.8|66572.9|66552.9|66576|66556|66561.3|66541.3|713
1604499000000|2020-11-04 14:10:00|66572.7|66552.7|66611.1|66591.1|66615.5|66595.5|66571.6|66551.6|674
1604499300000|2020-11-04 14:15:00|66610.7|66590.7|66609.8|66589.8|66618|66598|66603.8|66583.8|540
1604499600000|2020-11-04 14:20:00|66610.2|66590.2|66623.4|66603.4|66628.7|66608.7|66607.7|66587.7|598
1604499900000|2020-11-04 14:25:00|66621.4|66601.4|66665.5|66645.5|66672.5|66652.5|66616.4|66596.4|590
1604500200000|2020-11-04 14:30:00|66665.2|66645.2|66640.9|66620.9|66665.3|66645.3|66633.5|66613.5|597
1604500500000|2020-11-04 14:35:00|66641.1|66621.1|66682.8|66662.8|66697.6|66677.6|66587.1|66567.1|669
1604500800000|2020-11-04 14:40:00|66682.9|66662.9|66683.8|66663.8|66715.9|66695.9|66668.7|66646.5|598
1604501100000|2020-11-04 14:45:00|66684.6|66664.6|66669.2|66649.2|66702|66682|66659.5|66626.3|566
1604501400000|2020-11-04 14:50:00|66669.1|66649.1|66640.5|66620.5|66683.2|66663.2|66640.2|66615.4|734
1604501700000|2020-11-04 14:55:00|66640.4|66620.4|66566.9|66546.9|66644.3|66624.3|66566.4|66546.4|718
1604502000000|2020-11-04 15:00:00|66566.5|66546.5|66529.8|66509.8|66569|66549|66519.7|66499.7|705
1604502300000|2020-11-04 15:05:00|66530.9|66510.9|66539.5|66519.5|66546.2|66526.2|66530.9|66510.9|546
1604502600000|2020-11-04 15:10:00|66539.6|66519.6|66513|66493|66541.8|66521.8|66510.5|66490.5|758
1604502900000|2020-11-04 15:15:00|66513.3|66493.3|66467.6|66447.6|66514.1|66494.1|66467.5|66447.5|758
1604503200000|2020-11-04 15:20:00|66468|66448|66474.6|66454.6|66478.9|66458.9|66466.5|66446.5|638
1604503500000|2020-11-04 15:25:00|66474.5|66454.5|66483.5|66463.5|66508.3|66488.3|66472.3|66452.3|697
1604503800000|2020-11-04 15:30:00|66483.2|66463.2|66462.8|66442.8|66484.7|66464.7|66461.3|66441.3|798
1604504100000|2020-11-04 15:35:00|66462.9|66442.9|66516.5|66496.5|66517.4|66497.4|66461.1|66441.1|699
1604504400000|2020-11-04 15:40:00|66516.4|66496.4|66500|66480|66516.7|66496.7|66499.1|66479.1|562
1604504700000|2020-11-04 15:45:00|66500.1|66480.1|66495.1|66475.1|66503.7|66483.7|66489.9|66469.9|669
1604505000000|2020-11-04 15:50:00|66495|66475|66507.4|66487.4|66516|66496|66494.8|66474.8|693
1604505300000|2020-11-04 15:55:00|66507.3|66487.3|66447|66427|66507.3|66487.3|66444.9|66424.9|786
1604505600000|2020-11-04 16:00:00|66447.4|66427.4|66426.2|66406.2|66458.1|66438.1|66422.8|66402.8|810
1604505900000|2020-11-04 16:05:00|66425.9|66405.9|66440.2|66420.2|66451.7|66431.7|66422.4|66402.4|755
1604506200000|2020-11-04 16:10:00|66440.1|66420.1|66465.5|66445.5|66497.5|66473|66439.8|66419.8|782
1604506500000|2020-11-04 16:15:00|66465.4|66445.4|66459.4|66439.4|66475|66455|66458.6|66438.6|658
1604506800000|2020-11-04 16:20:00|66459.3|66439.3|66516|66472.7|66522.6|66472.7|66441.4|66421.4|776
1604507100000|2020-11-04 16:25:00|66514.4|66470.3|66462.4|66442.4|66521.3|66506.4|66461.5|66441.5|810
1604507400000|2020-11-04 16:30:00|66462.9|66442.9|66491.5|66471.5|66496.1|66476.1|66447.6|66427.6|671
1604507700000|2020-11-04 16:35:00|66491.8|66471.8|66492.7|66472.7|66495.9|66475.9|66482.7|66462.7|598
1604508000000|2020-11-04 16:40:00|66492.4|66472.4|66483.2|66463.2|66495.1|66475.1|66480.7|66460.7|576
1604508300000|2020-11-04 16:45:00|66483.5|66463.5|66403.1|66383.1|66483.9|66463.9|66401.7|66381.7|593
1604508600000|2020-11-04 16:50:00|66403.7|66383.7|66404.7|66384.7|66407.6|66387.6|66379.9|66359.9|691
1604508900000|2020-11-04 16:55:00|66403.2|66383.2|66345.2|66325.2|66405|66385|66330.7|66310.7|846
1604509200000|2020-11-04 17:00:00|66345.4|66325.4|66328.1|66308.1|66358.2|66332.3|66324.1|66304.1|646
1604509500000|2020-11-04 17:05:00|66328.3|66308.3|66357.1|66337.1|66362.8|66342.8|66321.4|66301.4|731
1604509800000|2020-11-04 17:10:00|66356.6|66336.6|66379.7|66359.7|66383.5|66363.5|66355.7|66335.7|646
1604510100000|2020-11-04 17:15:00|66379.3|66359.3|66381.7|66361.7|66392.1|66372.1|66375.9|66355.9|654
1604510400000|2020-11-04 17:20:00|66381.9|66361.9|66367.9|66347.9|66389.4|66369.4|66366.9|66346.9|580
1604510700000|2020-11-04 17:25:00|66368|66348|66357.3|66337.3|66370.8|66350.8|66355|66335|637
1604511000000|2020-11-04 17:30:00|66357.1|66337.1|66337|66317|66362.1|66342.1|66337|66317|589
1604511300000|2020-11-04 17:35:00|66337.3|66317.3|66318.3|66298.3|66337.8|66317.8|66317.3|66297.3|646
1604511600000|2020-11-04 17:40:00|66318.2|66298.2|66308.9|66288.9|66318.7|66298.7|66298.2|66278.2|547
1604511900000|2020-11-04 17:45:00|66309.1|66289.1|66306.8|66286.8|66314.9|66294.9|66302|66282|675
1604512200000|2020-11-04 17:50:00|66306.6|66286.6|66313.5|66293.5|66330.8|66310.8|66302.9|66282.9|686
1604512500000|2020-11-04 17:55:00|66313.9|66293.9|66306.4|66286.4|66314|66294|66303|66283|622
1604512800000|2020-11-04 18:00:00|66306.5|66286.5|66298.4|66278.4|66310.1|66290.1|66298|66278|594
1604513100000|2020-11-04 18:05:00|66298.3|66278.3|66293.1|66273.1|66299.1|66279.1|66285.1|66265.1|502
1604513400000|2020-11-04 18:10:00|66293.4|66273.4|66284.2|66264.2|66300.1|66280.1|66281.9|66261.9|649
1604513700000|2020-11-04 18:15:00|66284.5|66264.5|66289.2|66269.2|66292.8|66272.8|66281|66261|561
1604514000000|2020-11-04 18:20:00|66289.6|66269.6|66290.3|66270.3|66293.7|66276.7|66286.3|66268|593
1604514300000|2020-11-04 18:25:00|66290.4|66270.4|66272.1|66252.1|66296.5|66276.5|66266.8|66246.8|556
1604514600000|2020-11-04 18:30:00|66272.2|66252.2|66258.4|66238.4|66274|66254|66256.7|66236.7|495
1604514900000|2020-11-04 18:35:00|66258.3|66238.3|66238.3|66218.3|66259.1|66239.1|66235.3|66215.3|556
1604515200000|2020-11-04 18:40:00|66238.1|66218.1|66254.4|66234.4|66274.6|66254.6|66236.9|66216.9|694
1604515500000|2020-11-04 18:45:00|66254.3|66234.3|66267.4|66247.4|66270.1|66250.1|66250.8|66230.8|554
1604515800000|2020-11-04 18:50:00|66267.2|66247.2|66273.9|66253.9|66275.1|66255.1|66263.9|66243.9|546
1604516100000|2020-11-04 18:55:00|66273.6|66253.6|66266.7|66246.7|66285.7|66265.7|66260.9|66240.9|512
1604516400000|2020-11-04 19:00:00|66266.3|66246.3|66288.4|66268.4|66290.2|66270.2|66263|66243|564
1604516700000|2020-11-04 19:05:00|66288.3|66268.3|66292.9|66272.9|66295.5|66275.5|66284.2|66264.2|445
1604517000000|2020-11-04 19:10:00|66292.8|66272.8|66297.5|66277.5|66302.1|66282.1|66288.6|66268.6|471
1604517300000|2020-11-04 19:15:00|66297.6|66277.6|66282.9|66262.9|66300.9|66280.9|66281.5|66261.5|534
1604517600000|2020-11-04 19:20:00|66282.7|66262.7|66264.2|66244.2|66283.5|66263.5|66263|66243|526
1604517900000|2020-11-04 19:25:00|66264.3|66244.3|66273.2|66253.2|66277.5|66257.5|66262.7|66242.7|473
1604518200000|2020-11-04 19:30:00|66272.6|66252.6|66261.5|66241.5|66273.7|66253.7|66237.1|66217.1|483
1604518500000|2020-11-04 19:35:00|66261.8|66241.8|66273.7|66253.7|66277.5|66257.5|66257.5|66237.5|346
1604518800000|2020-11-04 19:40:00|66273.6|66253.6|66273.1|66253.1|66285.4|66265.4|66270.6|66250.6|528
1604519100000|2020-11-04 19:45:00|66272.9|66252.9|66275.7|66255.7|66278|66258|66269.7|66249.7|524
1604519400000|2020-11-04 19:50:00|66274.7|66254.7|66250.7|66230.7|66275.4|66255.4|66250.1|66230.1|492
1604519700000|2020-11-04 19:55:00|66250.5|66230.5|66233.7|66213.7|66254.9|66234.9|66232.9|66212.9|559
1604520000000|2020-11-04 20:00:00|66233.8|66213.8|66232.5|66212.5|66233.8|66213.8|66211.4|66191.4|608
1604520300000|2020-11-04 20:05:00|66232.4|66212.4|66227.5|66207.5|66238.3|66218.3|66226.3|66206.3|455
1604520600000|2020-11-04 20:10:00|66227.6|66207.6|66238.9|66218.9|66245.1|66225.1|66226.5|66206.5|494
1604520900000|2020-11-04 20:15:00|66239|66219|66236.6|66216.6|66239.6|66219.6|66226.6|66206.6|553
1604521200000|2020-11-04 20:20:00|66236.7|66216.7|66234.1|66214.1|66238.1|66218.1|66232.8|66212.8|393
1604521500000|2020-11-04 20:25:00|66234|66214|66247|66227|66250.2|66230.2|66230.9|66210.9|389
1604521800000|2020-11-04 20:30:00|66246.5|66226.5|66244.1|66224.1|66248.3|66228.3|66242.3|66222.3|333
1604522100000|2020-11-04 20:35:00|66243.9|66223.9|66246|66226|66247.6|66227.6|66241.4|66221.4|310
1604522400000|2020-11-04 20:40:00|66246.3|66226.3|66246.5|66226.5|66295.8|66275.8|66244.9|66224.9|492
1604522700000|2020-11-04 20:45:00|66246.6|66226.6|66248.5|66228.5|66250|66230|66240.5|66220.5|474
1604523000000|2020-11-04 20:50:00|66248.4|66228.4|66240.6|66220.6|66249.1|66229.1|66240|66220|562
1604523300000|2020-11-04 20:55:00|66240.4|66220.4|66242.2|66222.2|66248.1|66228.1|66238.8|66218.8|463
1604523600000|2020-11-04 21:00:00|66242.3|66222.3|66235.9|66215.9|66246.9|66226.9|66233.8|66213.8|470
1604523900000|2020-11-04 21:05:00|66235.6|66215.6|66238|66218|66239.8|66219.8|66234.4|66214.4|269
1604524200000|2020-11-04 21:10:00|66237.8|66217.8|66241.4|66221.4|66244.9|66224.9|66236.2|66216.2|296
1604524500000|2020-11-04 21:15:00|66241.3|66221.3|66248.6|66228.6|66256.1|66236.1|66238.8|66218.8|315
1604524800000|2020-11-04 21:20:00|66249.2|66229.2|66249.6|66229.6|66255.2|66235.2|66247.4|66227.4|180
1604525100000|2020-11-04 21:25:00|66250.6|66230.6|66250.6|66230.6|66254.1|66234.1|66245.1|66225.1|241
1604525400000|2020-11-04 21:30:00|66248.7|66228.7|66246.8|66226.8|66249.8|66229.8|66244.7|66224.7|295
1604525700000|2020-11-04 21:35:00|66248.2|66228.2|66246.9|66226.9|66251.3|66231.3|66242.3|66222.3|266
1604526000000|2020-11-04 21:40:00|66245.8|66225.8|66234.2|66194.8|66245.8|66225.8|66233.3|66191.7|230
1604526300000|2020-11-04 21:45:00|66234.6|66190.5|66229.4|66198.1|66236|66209|66220.1|66188|310
1604526600000|2020-11-04 21:50:00|66228.7|66198.7|66232.2|66193.3|66243.2|66208.3|66222.3|66185.3|194
1604526900000|2020-11-04 21:55:00|66231.4|66195.7|66265.1|66202.8|66268.1|66208|66212.9|66180.8|353
1604527200000|2020-11-04 22:00:00|66290.9|66180.7|66299|66210.8|66311.5|66214.2|66274.3|66176.5|62
1604527500000|2020-11-04 22:05:00|66303.4|66189.9|66271.5|66221.2|66311.1|66230.1|66264.1|66170.5|200
1604527800000|2020-11-04 22:10:00|66269.6|66221.8|66260.7|66214.3|66288.7|66231.3|66250.6|66187.3|235
1604528100000|2020-11-04 22:15:00|66260|66209.2|66251.4|66189.6|66260|66229|66237.3|66185.5|208
1604528400000|2020-11-04 22:20:00|66250.2|66191.1|66216.6|66196.6|66255.8|66200.7|66214.9|66172.6|196
1604528700000|2020-11-04 22:25:00|66218.8|66198.8|66229.9|66185.8|66245.8|66204.8|66217.3|66181.4|149
1604529000000|2020-11-04 22:30:00|66227.1|66192.7|66221.6|66201.6|66231.5|66204.5|66215.6|66184.1|198
1604529300000|2020-11-04 22:35:00|66220.3|66200.3|66222|66202|66235.4|66207.3|66216.5|66188.9|239
1604529600000|2020-11-04 22:40:00|66220.6|66200.6|66232.9|66212.9|66237.3|66215.2|66217.6|66190.5|264
1604529900000|2020-11-04 22:45:00|66233|66213|66283.1|66202.1|66298.3|66263.8|66232.2|66196.3|341
1604530200000|2020-11-04 22:50:00|66281.1|66203.8|66292.4|66213.3|66302.6|66222.7|66280.4|66191.2|247
1604530500000|2020-11-04 22:55:00|66288.9|66215|66289.6|66211.9|66303.9|66220.5|66278.3|66205.3|249
1604530800000|2020-11-04 23:00:00|66286.2|66206.6|66272.1|66216.9|66296.8|66232.8|66268.9|66202.2|407
1604531100000|2020-11-04 23:05:00|66273.1|66214.7|66273.4|66221.7|66279.2|66227.8|66269.1|66212.9|303
1604531400000|2020-11-04 23:10:00|66273.2|66219.7|66274.8|66222.4|66277.8|66227.8|66270.1|66212.3|240
1604531700000|2020-11-04 23:15:00|66274.5|66223.3|66254.5|66221.5|66286.4|66250.7|66245.7|66209.5|327
1604532000000|2020-11-04 23:20:00|66247.6|66227.6|66246.9|66226.9|66279.9|66231.1|66243.6|66209.9|323
1604532300000|2020-11-04 23:25:00|66245.7|66225.7|66244.5|66224.5|66248.9|66228.9|66242.3|66222.3|167
1604532600000|2020-11-04 23:30:00|66245.1|66225.1|66247.8|66227.8|66250.7|66230.7|66241.6|66221.6|276
1604532900000|2020-11-04 23:35:00|66248|66228|66267.5|66231.6|66273.4|66250.2|66247.7|66225.4|380
1604533200000|2020-11-04 23:40:00|66268.3|66229.3|66265.7|66245.7|66269|66249|66246|66223.6|362
1604533500000|2020-11-04 23:45:00|66266|66246|66265.1|66245.1|66268.9|66248.9|66259.5|66239.5|295
1604533800000|2020-11-04 23:50:00|66266.2|66246.2|66268.8|66248.8|66270.1|66250.1|66260.5|66240.5|375
1604534100000|2020-11-04 23:55:00|66268.7|66248.7|66267.6|66247.6|66274.2|66254.2|66265.8|66245.8|366
1604534400000|2020-11-05 00:00:00|66269.8|66249.8|66260.5|66240.5|66287|66267|66259.1|66239.1|619
1604534700000|2020-11-05 00:05:00|66261|66241|66242.5|66222.5|66261.7|66241.7|66242.3|66222.3|458
1604535000000|2020-11-05 00:10:00|66242.8|66222.8|66213|66193|66243.5|66223.5|66206.3|66186.3|691
1604535300000|2020-11-05 00:15:00|66213.3|66193.3|66210|66190|66214.2|66194.2|66169.2|66149.2|779
1604535600000|2020-11-05 00:20:00|66209.7|66189.7|66250.4|66230.4|66253.1|66233.1|66208.3|66188.3|704
1604535900000|2020-11-05 00:25:00|66250.2|66230.2|66245.8|66225.8|66262.2|66242.2|66223.3|66203.3|744
1604536200000|2020-11-05 00:30:00|66245.9|66225.9|66267.3|66247.3|66268.8|66248.8|66242.7|66222.7|647
1604536500000|2020-11-05 00:35:00|66270.1|66250.1|66276.8|66256.8|66293.3|66273.3|66265.6|66245.6|673
1604536800000|2020-11-05 00:40:00|66276.6|66256.6|66268.6|66248.6|66277.5|66257.5|66259.3|66239.3|584
1604537100000|2020-11-05 00:45:00|66268.3|66248.3|66278.6|66258.6|66287.5|66267.5|66267.3|66247.3|457
1604537400000|2020-11-05 00:50:00|66278.4|66258.4|66310|66290|66327.9|66307.9|66277.6|66257.6|686
1604537700000|2020-11-05 00:55:00|66309.9|66289.9|66335.5|66315.5|66347.1|66327.1|66292.5|66272.5|721
1604538000000|2020-11-05 01:00:00|66332.5|66312.5|66383.8|66363.8|66390.6|66370.6|66323.1|66303.1|950
1604538300000|2020-11-05 01:05:00|66383.4|66363.4|66417.1|66397.1|66439.5|66419.5|66380.9|66360.9|843
1604538600000|2020-11-05 01:10:00|66417.3|66397.3|66356.6|66336.6|66421.4|66401.4|66337.1|66317.1|797
1604538900000|2020-11-05 01:15:00|66355.7|66335.7|66353.6|66333.6|66382.8|66362.8|66307.9|66287.9|883
1604539200000|2020-11-05 01:20:00|66354.6|66334.6|66381.8|66361.8|66386.1|66366.1|66331.9|66311.9|837
1604539500000|2020-11-05 01:25:00|66382|66362|66375.7|66355.7|66392.6|66372.6|66361.4|66341.4|731
1604539800000|2020-11-05 01:30:00|66375.1|66355.1|66389.7|66369.7|66450.4|66430.4|66369.5|66349.5|904
1604540100000|2020-11-05 01:35:00|66389.6|66369.6|66464.6|66444.6|66488.7|66468.7|66379.2|66359.2|930
1604540400000|2020-11-05 01:40:00|66462.9|66442.9|66452.1|66432.1|66475.5|66455.5|66429.4|66409.4|891
1604540700000|2020-11-05 01:45:00|66452|66432|66486.1|66466.1|66500.6|66480.6|66445.3|66425.3|766
1604541000000|2020-11-05 01:50:00|66485.5|66465.5|66500.3|66480.3|66515.3|66495.3|66463.3|66443.3|949
1604541300000|2020-11-05 01:55:00|66498.8|66478.8|66479.8|66459.8|66519.7|66499.7|66476.1|66456.1|813
1604541600000|2020-11-05 02:00:00|66479.4|66459.4|66499.5|66479.5|66513.7|66493.7|66478.7|66458.7|803
1604541900000|2020-11-05 02:05:00|66500.1|66480.1|66567.5|66547.5|66578.2|66558.2|66493.6|66473.6|941
1604542200000|2020-11-05 02:10:00|66571.9|66551.9|66545.4|66525.4|66575.1|66555.1|66518.3|66498.3|889
1604542500000|2020-11-05 02:15:00|66546|66526|66578.4|66558.4|66583.5|66563.5|66537.4|66517.4|822
1604542800000|2020-11-05 02:20:00|66578.3|66558.3|66582.6|66562.6|66641.6|66621.6|66567.4|66547.4|964
1604543100000|2020-11-05 02:25:00|66582.8|66562.8|66558.5|66538.5|66585.1|66565.1|66553.9|66533.9|837
1604543400000|2020-11-05 02:30:00|66558.4|66538.4|66556|66536|66575.5|66555.5|66535.8|66515.8|889
1604543700000|2020-11-05 02:35:00|66555.3|66535.3|66516.5|66496.5|66558|66538|66503.8|66483.8|886
1604544000000|2020-11-05 02:40:00|66516.9|66496.9|66483.2|66463.2|66538.9|66518.9|66479.8|66459.8|788
1604544300000|2020-11-05 02:45:00|66482.7|66462.7|66467.4|66447.4|66495.8|66475.8|66464|66444|797
1604544600000|2020-11-05 02:50:00|66467.9|66447.9|66492.5|66472.5|66504.8|66484.8|66460.8|66440.8|807
1604544900000|2020-11-05 02:55:00|66492.6|66472.6|66486.5|66466.5|66508|66488|66470.7|66450.7|783
1604545200000|2020-11-05 03:00:00|66486.2|66466.2|66465.5|66445.5|66493.4|66473.4|66461.8|66441.8|772
1604545500000|2020-11-05 03:05:00|66465.4|66445.4|66482|66462|66488.7|66468.7|66465.4|66445.4|668
1604545800000|2020-11-05 03:10:00|66481.9|66461.9|66483|66463|66487.1|66467.1|66472.9|66452.9|672
1604546100000|2020-11-05 03:15:00|66482.8|66462.8|66488.5|66468.5|66504.1|66484.1|66482.6|66462.6|719
1604546400000|2020-11-05 03:20:00|66489|66469|66477.7|66457.7|66503.3|66483.3|66474.7|66454.7|628
1604546700000|2020-11-05 03:25:00|66475.7|66455.7|66476.3|66456.3|66482|66462.6|66468|66448|606
1604547000000|2020-11-05 03:30:00|66475.4|66455.4|66473.1|66453.1|66483.2|66469.1|66462.4|66442.4|684
1604547300000|2020-11-05 03:35:00|66473|66453|66480.3|66460.3|66495.4|66475.4|66471.3|66451.3|709
1604547600000|2020-11-05 03:40:00|66480|66460|66481.3|66461.3|66487.3|66467.4|66474|66454|706
1604547900000|2020-11-05 03:45:00|66481.4|66461.4|66471.6|66451.6|66486.8|66468.9|66470.6|66450.6|508
1604548200000|2020-11-05 03:50:00|66471.4|66451.4|66464.4|66444.4|66473.4|66453.4|66456.2|66436.2|593
1604548500000|2020-11-05 03:55:00|66464.3|66444.3|66471|66451|66473.8|66453.8|66461.7|66441.7|437
1604548800000|2020-11-05 04:00:00|66470.9|66450.9|66468.7|66448.7|66477.7|66457.7|66465.5|66446.8|577
1604549100000|2020-11-05 04:05:00|66468.4|66448.4|66486.9|66466.9|66487.9|66467.9|66463.8|66443.8|569
1604549400000|2020-11-05 04:10:00|66485.3|66465.3|66493.7|66473.7|66502.7|66482.7|66484.2|66464.2|549
1604549700000|2020-11-05 04:15:00|66493.8|66473.8|66492.6|66472.6|66495.3|66475.3|66481.8|66461.8|460
1604550000000|2020-11-05 04:20:00|66492.5|66472.5|66507.6|66487.6|66509|66489|66491.5|66471.5|503
1604550300000|2020-11-05 04:25:00|66507.5|66487.5|66525.6|66505.6|66535.2|66515.2|66502.8|66482.8|585
1604550600000|2020-11-05 04:30:00|66525.1|66505.1|66512.7|66492.7|66528.7|66508.7|66510.4|66490.4|552
1604550900000|2020-11-05 04:35:00|66512.8|66492.8|66514.6|66494.6|66520.6|66500.6|66508|66488|472
1604551200000|2020-11-05 04:40:00|66514.9|66494.9|66525.6|66505.6|66525.8|66505.8|66512|66492|423
1604551500000|2020-11-05 04:45:00|66525.7|66505.7|66540.1|66520.1|66549.3|66529.3|66520.1|66500.1|601
1604551800000|2020-11-05 04:50:00|66539.9|66519.9|66556.7|66536.7|66570.1|66550.1|66539.9|66519.9|685
1604552100000|2020-11-05 04:55:00|66557|66537|66561.3|66541.3|66569|66549|66554|66534|657
1604552400000|2020-11-05 05:00:00|66561.4|66541.4|66574.2|66554.2|66576.3|66556.3|66551.2|66531.2|658
1604552700000|2020-11-05 05:05:00|66575.2|66555.2|66574.5|66554.5|66589.3|66569.3|66568.5|66548.5|759
1604553000000|2020-11-05 05:10:00|66574.7|66554.7|66564.3|66544.3|66578.4|66558.4|66554.9|66534.9|655
1604553300000|2020-11-05 05:15:00|66564|66544|66552.9|66532.9|66566.9|66547.7|66548.1|66528.1|626
1604553600000|2020-11-05 05:20:00|66553.4|66533.4|66569.3|66549.3|66584.5|66564.5|66552.2|66532.2|712
1604553900000|2020-11-05 05:25:00|66569.1|66549.1|66555.9|66535.9|66570.9|66550.9|66554.6|66534.6|540
1604554200000|2020-11-05 05:30:00|66556.1|66536.1|66552.4|66532.4|66560.5|66540.5|66550.2|66530.2|549
1604554500000|2020-11-05 05:35:00|66552.2|66532.2|66506.7|66486.7|66552.6|66532.6|66499.1|66479.1|825
1604554800000|2020-11-05 05:40:00|66506.5|66486.5|66471.5|66451.5|66510.8|66490.8|66471.5|66451.5|694
1604555100000|2020-11-05 05:45:00|66471.8|66451.8|66478.9|66458.9|66485.1|66465.1|66451.7|66432.5|787
1604555400000|2020-11-05 05:50:00|66479.2|66459.2|66455.1|66435.1|66479.7|66459.7|66450.8|66430.8|730
1604555700000|2020-11-05 05:55:00|66459.7|66439.7|66320.2|66300.2|66459.7|66439.7|66309.6|66289.6|1110
1604556000000|2020-11-05 06:00:00|66319.2|66299.2|66357.2|66337.2|66381.5|66361.5|66311.7|66291.7|988
1604556300000|2020-11-05 06:05:00|66357.5|66337.5|66379.5|66359.5|66393.6|66373.6|66350.7|66330.7|894
1604556600000|2020-11-05 06:10:00|66379.8|66359.8|66372.2|66352.2|66384.6|66364.6|66331.7|66311.7|828
1604556900000|2020-11-05 06:15:00|66375.9|66355.9|66399.8|66379.8|66405.9|66385.9|66367.2|66347.2|863
1604557200000|2020-11-05 06:20:00|66400.2|66380.2|66370.7|66350.7|66406.5|66386.5|66356.8|66336.8|807
1604557500000|2020-11-05 06:25:00|66370.8|66350.8|66361.5|66341.5|66386.4|66366.4|66348.1|66328.1|794
1604557800000|2020-11-05 06:30:00|66361.8|66341.8|66368.9|66348.9|66383.7|66363.7|66358|66338|718
1604558100000|2020-11-05 06:35:00|66370|66350|66380.9|66360.9|66391.9|66371.9|66366.3|66346.3|679
1604558400000|2020-11-05 06:40:00|66381.1|66361.1|66341.4|66321.4|66381.8|66361.8|66338.4|66318.4|729
1604558700000|2020-11-05 06:45:00|66341.3|66321.3|66371.9|66351.9|66375.8|66355.8|66335.7|66315.7|789
1604559000000|2020-11-05 06:50:00|66372|66352|66388|66368|66393.4|66373.4|66367.6|66347.6|734
1604559300000|2020-11-05 06:55:00|66387.9|66367.9|66407.6|66387.6|66408|66388|66385.5|66365.5|793
1604559600000|2020-11-05 07:00:00|66407.4|66387.4|66367.6|66347.6|66408.9|66388.9|66357.6|66337.6|845
1604559900000|2020-11-05 07:05:00|66367.5|66347.5|66404.1|66384.1|66406.8|66386.8|66361.3|66341.3|873
1604560200000|2020-11-05 07:10:00|66404.4|66384.4|66392|66372|66420.1|66400.1|66389.5|66369.5|867
1604560500000|2020-11-05 07:15:00|66390|66370|66385.2|66365.2|66397.5|66377.5|66376.1|66356.1|864
1604560800000|2020-11-05 07:20:00|66385.4|66365.4|66341.1|66321.1|66403.8|66383.8|66328.5|66308.5|911
1604561100000|2020-11-05 07:25:00|66341.4|66321.4|66307.8|66287.8|66342.6|66322.6|66276.2|66256.2|988
1604561400000|2020-11-05 07:30:00|66307|66287|66354|66334|66354.7|66334.7|66293.2|66278.2|968
1604561700000|2020-11-05 07:35:00|66354.1|66334.1|66365.1|66345.1|66382.5|66364.2|66351.1|66331.1|858
1604562000000|2020-11-05 07:40:00|66365.2|66345.2|66380.8|66360.8|66391.7|66371.7|66348.8|66328.8|739
1604562300000|2020-11-05 07:45:00|66381|66361|66317.8|66297.8|66391|66371|66316.5|66296.5|870
1604562600000|2020-11-05 07:50:00|66318.3|66298.3|66350.7|66330.7|66377.1|66357.1|66302.4|66282.4|921
1604562900000|2020-11-05 07:55:00|66345.1|66325.1|66344.7|66324.7|66368.8|66348.8|66342.4|66322.4|813
1604563200000|2020-11-05 08:00:00|66344.9|66324.9|66363.1|66353.1|66388.9|66368.9|66328.3|66308.3|727
1604563500000|2020-11-05 08:05:00|66366|66346|66350.8|66330.8|66374.8|66354.8|66332|66312|700
1604563800000|2020-11-05 08:10:00|66351.6|66331.6|66337.1|66317.1|66353.2|66333.2|66308.9|66288.9|638
1604564100000|2020-11-05 08:15:00|66337.2|66317.2|66306.1|66286.1|66345.1|66325.1|66294.8|66274.8|626
1604564400000|2020-11-05 08:20:00|66305.9|66285.9|66295.9|66275.9|66322|66302|66289.8|66269.8|622
1604564700000|2020-11-05 08:25:00|66295.8|66275.8|66341.8|66321.8|66343.2|66323.2|66277.5|66257.5|705
1604565000000|2020-11-05 08:30:00|66338.9|66318.9|66345.8|66325.8|66360|66340|66334.5|66314.5|625
1604565300000|2020-11-05 08:35:00|66344.6|66324.6|66350.3|66330.3|66363.2|66343.2|66340|66320.1|598
1604565600000|2020-11-05 08:40:00|66349.3|66329.3|66373.5|66353.5|66374.1|66354.1|66339.9|66319.9|607
1604565900000|2020-11-05 08:45:00|66373.3|66353.3|66365.2|66345.2|66377.5|66357.5|66350.9|66330.9|622
1604566200000|2020-11-05 08:50:00|66365.3|66345.3|66361.8|66341.8|66377|66361.1|66352.1|66332.1|513
1604566500000|2020-11-05 08:55:00|66362|66342|66314.4|66294.4|66369.3|66349.3|66313.2|66293.2|642
1604566800000|2020-11-05 09:00:00|66316.3|66296.3|66301.9|66281.9|66316.7|66296.7|66281.4|66261.4|669
1604567100000|2020-11-05 09:05:00|66302.2|66282.2|66281.6|66261.6|66309.8|66289.8|66268.1|66248.1|605
1604567400000|2020-11-05 09:10:00|66282.8|66262.8|66277.9|66257.9|66306.3|66286.3|66277.2|66257.2|520
1604567700000|2020-11-05 09:15:00|66278|66258|66288.5|66268.5|66288.9|66269.8|66264.3|66244.3|597
1604568000000|2020-11-05 09:20:00|66288.4|66268.4|66263.5|66243.5|66292.3|66272.3|66263|66243|553
1604568300000|2020-11-05 09:25:00|66263.6|66243.6|66253.2|66233.2|66274.6|66254.6|66251.2|66231.2|484
1604568600000|2020-11-05 09:30:00|66253.1|66233.1|66232.5|66212.5|66256.8|66236.8|66232.2|66212.2|551
1604568900000|2020-11-05 09:35:00|66233.2|66213.2|66229.4|66209.4|66241.7|66221.7|66219.1|66199.1|622
1604569200000|2020-11-05 09:40:00|66227.1|66207.1|66250.3|66230.3|66250.3|66230.3|66209.5|66189.5|649
1604569500000|2020-11-05 09:45:00|66250.5|66230.5|66251.4|66231.4|66273.5|66253.5|66245.3|66225.3|603
1604569800000|2020-11-05 09:50:00|66251.3|66231.3|66246|66226|66259.9|66239.9|66243.1|66223.1|638
1604570100000|2020-11-05 09:55:00|66246.1|66226.1|66229.4|66209.4|66246.5|66226.5|66227|66207|591
1604570400000|2020-11-05 10:00:00|66230.1|66210.1|66226.6|66206.6|66233.8|66213.8|66196.6|66176.6|589
1604570700000|2020-11-05 10:05:00|66226.7|66206.7|66207.8|66187.8|66229.1|66209.1|66206.3|66186.3|461
1604571000000|2020-11-05 10:10:00|66208.1|66188.1|66202.7|66182.7|66211.8|66191.8|66193.2|66173.2|529
1604571300000|2020-11-05 10:15:00|66202.9|66182.9|66195.4|66175.4|66210.5|66190.5|66194.9|66174.9|414
1604571600000|2020-11-05 10:20:00|66195.2|66175.2|66184.2|66164.2|66202.4|66182.4|66179.8|66159.8|518
1604571900000|2020-11-05 10:25:00|66184.1|66164.1|66184.2|66164.2|66194.7|66174.7|66173.4|66153.4|551
1604572200000|2020-11-05 10:30:00|66186.4|66166.4|66165.1|66145.1|66201.8|66181.8|66156.3|66136.3|690
1604572500000|2020-11-05 10:35:00|66166|66146|66160.4|66140.4|66167.3|66147.3|66155.5|66135.5|600
1604572800000|2020-11-05 10:40:00|66159.9|66139.9|66136.6|66116.6|66160.8|66140.8|66108.3|66088.3|757
1604573100000|2020-11-05 10:45:00|66136.7|66116.7|66120.4|66100.4|66143.2|66123.2|66099.6|66079.6|740
1604573400000|2020-11-05 10:50:00|66120.3|66100.3|66098|66078|66124.2|66104.2|66096.2|66076.2|714
1604573700000|2020-11-05 10:55:00|66097.8|66077.8|66084.1|66064.1|66103.7|66083.7|66071.5|66051.5|767
1604574000000|2020-11-05 11:00:00|66083.3|66063.3|66092.4|66072.4|66093|66073|66064.3|66045.4|701
1604574300000|2020-11-05 11:05:00|66092.3|66072.3|66149|66129|66149.6|66129.6|66080.1|66060.1|767
1604574600000|2020-11-05 11:10:00|66149.6|66129.6|66102.2|66082.2|66160.3|66140.3|66098.9|66078.9|969
1604574900000|2020-11-05 11:15:00|66101.8|66081.8|66126.1|66106.1|66137.8|66117.8|66097.7|66077.7|825
1604575200000|2020-11-05 11:20:00|66125.5|66105.5|66107.8|66087.8|66149.3|66129.3|66107.5|66087.5|731
1604575500000|2020-11-05 11:25:00|66107.9|66087.9|66138.7|66118.7|66157.7|66137.7|66105.8|66085.8|732
1604575800000|2020-11-05 11:30:00|66138.5|66118.5|66153.9|66133.9|66160.4|66140.4|66128.1|66108.1|751
1604576100000|2020-11-05 11:35:00|66153.8|66133.8|66128.5|66108.5|66154.2|66134.2|66127.4|66107.4|604
1604576400000|2020-11-05 11:40:00|66128.7|66108.7|66102.6|66082.6|66128.7|66108.7|66090.2|66070.2|538
1604576700000|2020-11-05 11:45:00|66102.5|66082.5|66102.8|66082.8|66119.5|66099.5|66095.9|66075.9|683
1604577000000|2020-11-05 11:50:00|66102.1|66082.1|66127|66107|66137.3|66117.3|66095.2|66075.2|690
1604577300000|2020-11-05 11:55:00|66127.1|66107.1|66155.8|66135.8|66160.5|66140.5|66123.6|66103.6|784
1604577600000|2020-11-05 12:00:00|66156.3|66136.3|66160.7|66140.7|66180.7|66160.7|66133.6|66113.6|908
1604577900000|2020-11-05 12:05:00|66160.8|66140.8|66170.6|66150.6|66171|66151|66154.2|66134.2|779
1604578200000|2020-11-05 12:10:00|66170.4|66150.4|66151.7|66131.7|66171.4|66151.4|66151.7|66131.7|611
1604578500000|2020-11-05 12:15:00|66151.5|66131.5|66113.4|66093.4|66152.3|66132.3|66102.8|66082.8|756
1604578800000|2020-11-05 12:20:00|66113.3|66093.3|66060.5|66040.5|66115.6|66095.6|66054.4|66034.4|839
1604579100000|2020-11-05 12:25:00|66060.2|66040.2|66053.4|66033.4|66073|66053|66047.5|66027.5|789
1604579400000|2020-11-05 12:30:00|66053.1|66033.1|66077.6|66057.6|66079.7|66059.7|66038.3|66018.3|826
1604579700000|2020-11-05 12:35:00|66077.8|66057.8|66070.2|66050.2|66083.1|66063.1|66043.8|66023.8|790
1604580000000|2020-11-05 12:40:00|66068.4|66048.4|66042.5|66022.5|66071.8|66051.8|66036.4|66016.4|811
1604580300000|2020-11-05 12:45:00|66042.2|66022.2|66042.9|66022.9|66058.9|66038.9|66035|66015|813
1604580600000|2020-11-05 12:50:00|66042.7|66022.7|66063.5|66043.5|66065.5|66045.5|66034.3|66014.3|860
1604580900000|2020-11-05 12:55:00|66063.6|66043.6|66039.7|66019.7|66080.8|66060.8|66037.8|66017.8|832
1604581200000|2020-11-05 13:00:00|66040.3|66020.3|66046.4|66026.4|66073.9|66053.9|66035.7|66015.7|900
1604581500000|2020-11-05 13:05:00|66045.7|66025.7|66037.3|66017.3|66052.9|66032.9|66036.3|66016.3|834
1604581800000|2020-11-05 13:10:00|66037.8|66017.8|66034.3|66014.3|66045.7|66025.7|66024.7|66004.7|874
1604582100000|2020-11-05 13:15:00|66031.5|66011.5|66053.7|66033.7|66067.3|66047.3|66027.1|66007.1|841
1604582400000|2020-11-05 13:20:00|66054.2|66034.2|66046.9|66026.9|66082.1|66062.1|66043|66023|851
1604582700000|2020-11-05 13:25:00|66046.5|66026.5|66091.4|66071.4|66091.6|66071.6|66045.6|66025.6|792
1604583000000|2020-11-05 13:30:00|66090.1|66070.1|66058.9|66038.9|66108.9|66088.9|66057.9|66037.9|791
1604583300000|2020-11-05 13:35:00|66059.1|66039.1|66122|66102|66123.4|66103.4|66051.7|66031.7|881
1604583600000|2020-11-05 13:40:00|66121.2|66101.2|66110.1|66090.1|66121.2|66101.2|66101.3|66082.4|837
1604583900000|2020-11-05 13:45:00|66111|66091|66111.5|66091.5|66118.5|66098.5|66096.8|66076.8|829
1604584200000|2020-11-05 13:50:00|66112|66092|66102.5|66082.5|66116.2|66096.2|66093.9|66073.9|776
1604584500000|2020-11-05 13:55:00|66102.2|66082.2|66098.1|66078.1|66118.7|66098.7|66086|66066|823
1604584800000|2020-11-05 14:00:00|66099.2|66079.2|66110.1|66090.1|66113.8|66093.8|66090.1|66070.1|809
1604585100000|2020-11-05 14:05:00|66110|66090|66150.2|66130.2|66165.3|66145.3|66104.3|66084.3|987
1604585400000|2020-11-05 14:10:00|66149.9|66129.9|66143.4|66123.4|66150.4|66134.3|66138.2|66118.2|827
1604585700000|2020-11-05 14:15:00|66143|66123|66168.3|66148.3|66169|66149|66122.4|66102.4|866
1604586000000|2020-11-05 14:20:00|66168.4|66148.4|66157.3|66137.3|66176.8|66156.8|66145.3|66125.3|866
1604586300000|2020-11-05 14:25:00|66156.8|66136.8|66116.7|66096.7|66157|66137|66114.6|66094.6|724
1604586600000|2020-11-05 14:30:00|66116.5|66096.5|66093.2|66073.2|66128.3|66108.3|66069.2|66049.2|765
1604586900000|2020-11-05 14:35:00|66092.6|66072.6|66062|66042|66106.9|66086.9|66061.7|66041.7|721
1604587200000|2020-11-05 14:40:00|66061.8|66041.8|66036.7|66016.7|66072|66052|66032.8|66012.8|971
1604587500000|2020-11-05 14:45:00|66036.9|66016.9|66071.8|66051.8|66074.7|66054.7|66025.6|66005.6|971
1604587800000|2020-11-05 14:50:00|66071.7|66051.7|66064|66044|66072.5|66052.5|66041.2|66021.2|849
1604588100000|2020-11-05 14:55:00|66064.1|66044.1|66061.9|66041.9|66066.3|66046.3|66051|66031|855
1604588400000|2020-11-05 15:00:00|66061.4|66041.4|66071.8|66051.8|66074.3|66054.3|66049.3|66029.3|842
1604588700000|2020-11-05 15:05:00|66072.4|66052.4|66107.7|66087.7|66111.8|66091.8|66066.4|66046.4|907
1604589000000|2020-11-05 15:10:00|66108.7|66088.7|66138.3|66118.3|66148.1|66128.1|66108.4|66088.4|967
1604589300000|2020-11-05 15:15:00|66138.5|66118.5|66089.4|66069.4|66138.5|66118.5|66086.4|66066.4|877
1604589600000|2020-11-05 15:20:00|66089.2|66069.2|66108.1|66088.1|66115.8|66095.8|66076.2|66056.2|914
1604589900000|2020-11-05 15:25:00|66107.9|66087.9|66186.4|66166.4|66189|66169|66105.7|66085.7|992
1604590200000|2020-11-05 15:30:00|66187.3|66167.3|66177.2|66157.2|66201.2|66181.2|66156.1|66136.1|1020
1604590500000|2020-11-05 15:35:00|66177.4|66157.4|66217.5|66197.5|66217.5|66197.5|66170.3|66150.3|986
1604590800000|2020-11-05 15:40:00|66217.1|66197.1|66135.7|66115.7|66221.6|66201.6|66134.5|66114.5|880
1604591100000|2020-11-05 15:45:00|66135.6|66115.6|66158.6|66138.6|66181|66161|66133.6|66113.6|939
1604591400000|2020-11-05 15:50:00|66158.5|66138.5|66148.4|66128.4|66159.8|66139.8|66134|66114|803
1604591700000|2020-11-05 15:55:00|66148.7|66128.7|66114.7|66094.7|66154.3|66134.3|66107.9|66087.9|878
1604592000000|2020-11-05 16:00:00|66115|66095|66120.5|66100.5|66130.8|66110.8|66112.6|66092.6|786
1604592300000|2020-11-05 16:05:00|66120.6|66100.6|66161.5|66141.5|66161.9|66141.9|66119.5|66099.5|816
1604592600000|2020-11-05 16:10:00|66162.3|66142.3|66182.8|66162.8|66189.9|66169.9|66148.4|66128.4|862
1604592900000|2020-11-05 16:15:00|66183.1|66163.1|66169.4|66149.4|66186.1|66166.1|66155.6|66145.6|879
1604593200000|2020-11-05 16:20:00|66164.4|66154.4|66167.8|66157.8|66174.5|66164.5|66156|66146|816
1604593500000|2020-11-05 16:25:00|66167.7|66157.7|66194|66174|66211.3|66199.4|66164.8|66154.8|819
1604593800000|2020-11-05 16:30:00|66194.3|66174.3|66173.5|66163.5|66194.6|66177.2|66165.4|66154.4|772
1604594100000|2020-11-05 16:35:00|66173.6|66163.6|66204.7|66194.7|66205.9|66195.9|66172.9|66162.9|786
1604594400000|2020-11-05 16:40:00|66204.8|66194.8|66184.2|66174.2|66216.1|66206.1|66183.8|66169.2|684
1604594700000|2020-11-05 16:45:00|66183.4|66173.4|66159.5|66149.5|66183.4|66173.4|66159.5|66149.5|627
1604595000000|2020-11-05 16:50:00|66159.6|66149.6|66175.8|66165.8|66176.4|66166.4|66156.4|66142.2|784
1604595300000|2020-11-05 16:55:00|66175.7|66165.7|66184.9|66164.9|66193.1|66182.8|66169.6|66159.6|784
1604595600000|2020-11-05 17:00:00|66185.3|66165.3|66217.7|66207.7|66225.5|66212.8|66178.2|66164.5|845
1604595900000|2020-11-05 17:05:00|66217.9|66207.9|66240.5|66230.5|66258.6|66248|66215.1|66205.1|795
1604596200000|2020-11-05 17:10:00|66240.3|66230.3|66221.2|66211.2|66240.6|66230.6|66212.9|66198|756
1604596500000|2020-11-05 17:15:00|66220.9|66210.9|66209.4|66199.4|66221.5|66211.5|66202.3|66190.5|650
1604596800000|2020-11-05 17:20:00|66209.2|66199.2|66218.2|66208.2|66230.8|66216.9|66206.5|66191.7|656
1604597100000|2020-11-05 17:25:00|66218.1|66208.1|66242.8|66232.8|66251.1|66241.1|66205.3|66193.7|743
1604597400000|2020-11-05 17:30:00|66242.7|66232.7|66243|66233|66249.8|66239.4|66230.7|66216.4|675
1604597700000|2020-11-05 17:35:00|66242.9|66232.9|66194.9|66184.9|66242.9|66232.9|66190.9|66180.9|661
1604598000000|2020-11-05 17:40:00|66195.3|66185.3|66173.1|66163.1|66203.2|66193.2|66168.3|66158.3|639
1604598300000|2020-11-05 17:45:00|66172.7|66162.7|66170|66160|66179|66166.3|66168.9|66157.8|538
1604598600000|2020-11-05 17:50:00|66169.9|66159.9|66170.4|66160.4|66170.8|66160.8|66158.7|66148.7|484
1604598900000|2020-11-05 17:55:00|66170.3|66160.3|66164.9|66144.9|66183|66171.7|66142.3|66129.5|564
1604599200000|2020-11-05 18:00:00|66165.3|66145.3|66144.6|66134.6|66171.2|66153.5|66132.2|66122.2|624
1604599500000|2020-11-05 18:05:00|66144.8|66134.8|66152.3|66142.3|66158.2|66148.2|66141|66131|654
1604599800000|2020-11-05 18:10:00|66152.4|66142.4|66167|66157|66167.4|66157.1|66145.5|66131.6|604
1604600100000|2020-11-05 18:15:00|66167.1|66157.1|66169.9|66159.9|66179.7|66165.9|66166.6|66155.2|499
1604600400000|2020-11-05 18:20:00|66169.8|66159.8|66174|66164|66177.3|66167.3|66158.6|66148.6|541
1604600700000|2020-11-05 18:25:00|66173.3|66163.3|66177.6|66167.6|66182.1|66169.4|66172|66161.3|507
1604601000000|2020-11-05 18:30:00|66177.5|66167.5|66166.9|66156.9|66178.3|66168.3|66166.2|66156.2|469
1604601300000|2020-11-05 18:35:00|66167.2|66157.2|66159.9|66149.9|66169.8|66159.8|66157.1|66142.4|473
1604601600000|2020-11-05 18:40:00|66159.6|66149.6|66149.5|66139.5|66166.1|66156.1|66131.7|66121.6|521
1604601900000|2020-11-05 18:45:00|66149.3|66139.3|66139|66129|66149.3|66139.3|66128.7|66118.7|599
1604602200000|2020-11-05 18:50:00|66138.8|66128.8|66119.9|66109.9|66139|66129|66110|66095.8|606
1604602500000|2020-11-05 18:55:00|66119.8|66109.8|66132.5|66101.9|66138.4|66111.2|66099.7|66079.7|569
1604602800000|2020-11-05 19:00:00|66141.3|66106.8|66146|66126|66154.2|66131|66130.7|66102.1|733
1604603100000|2020-11-05 19:05:00|66145.3|66125.3|66136.7|66116.7|66145.3|66125.3|66133.7|66113.7|550
1604603400000|2020-11-05 19:10:00|66135.9|66115.9|66126.1|66106.1|66142.4|66122.4|66122.6|66102.6|670
1604603700000|2020-11-05 19:15:00|66126.2|66106.2|66121.3|66101.3|66130.6|66110.6|66120|66100|459
1604604000000|2020-11-05 19:20:00|66121.1|66101.1|66121.9|66101.9|66133.7|66113.7|66110.1|66090.1|645
1604604300000|2020-11-05 19:25:00|66122|66102|66106.9|66086.9|66124.5|66104.5|66099.8|66079.8|559
1604604600000|2020-11-05 19:30:00|66107|66087|66105|66085|66115.2|66095.2|66103.3|66083.3|473
1604604900000|2020-11-05 19:35:00|66104.9|66084.9|66109.1|66089.1|66123.8|66103.8|66092.6|66072.6|703
1604605200000|2020-11-05 19:40:00|66108.7|66088.7|66114|66094|66115.5|66096|66100|66081.8|592
1604605500000|2020-11-05 19:45:00|66114.1|66094.1|66096.4|66076.4|66117.1|66097.1|66093.7|66075.5|678
1604605800000|2020-11-05 19:50:00|66096.1|66076.1|66091.7|66071.7|66104.6|66090.1|66086.5|66070.5|739
1604606100000|2020-11-05 19:55:00|66091.4|66071.4|66058.3|66038.3|66091.8|66071.8|66055.6|66035.6|770
1604606400000|2020-11-05 20:00:00|66058.5|66038.5|66052.4|66032.4|66086.3|66066.3|66042.3|66022.3|655
1604606700000|2020-11-05 20:05:00|66051.7|66031.7|66078.6|66058.6|66078.8|66062.1|66049.7|66031.7|582
1604607000000|2020-11-05 20:10:00|66078.1|66058.1|66087|66077|66091.7|66077.3|66069.3|66054|479
1604607300000|2020-11-05 20:15:00|66087.1|66077.1|66085.2|66065.2|66098.6|66084.2|66083|66063.6|443
1604607600000|2020-11-05 20:20:00|66084.9|66064.9|66094.2|66074.2|66096.3|66080.6|66084.1|66064.1|405
1604607900000|2020-11-05 20:25:00|66093.2|66073.2|66104|66084|66118.1|66098.1|66093.2|66073.2|551
1604608200000|2020-11-05 20:30:00|66104.1|66084.1|66120.6|66100.6|66123.3|66103.3|66103.7|66083.7|467
1604608500000|2020-11-05 20:35:00|66120.5|66100.5|66151.7|66131.7|66156.5|66136.5|66120.1|66100.1|403
1604608800000|2020-11-05 20:40:00|66151|66131|66119.6|66099.6|66152.7|66132.7|66119|66099|505
1604609100000|2020-11-05 20:45:00|66119.7|66099.7|66115.6|66095.6|66121|66101|66115.5|66095.5|281
1604609400000|2020-11-05 20:50:00|66115.3|66095.3|66091.6|66071.6|66116.4|66096.4|66091|66071|410
1604609700000|2020-11-05 20:55:00|66091.4|66071.4|66080.5|66060.5|66093.4|66073.4|66073.1|66053.1|388
1604610000000|2020-11-05 21:00:00|66080.4|66060.4|66072.9|66052.9|66081.5|66061.5|66070.6|66050.6|320
1604610300000|2020-11-05 21:05:00|66072.8|66052.8|66072.3|66052.3|66073.1|66053.1|66068.4|66048.4|209
1604610600000|2020-11-05 21:10:00|66072.5|66052.5|66076.8|66056.8|66078.4|66058.4|66069.4|66049.4|265
1604610900000|2020-11-05 21:15:00|66076.7|66056.7|66091|66071|66092.9|66072.9|66076.1|66056.1|183
1604611200000|2020-11-05 21:20:00|66091.1|66071.1|66087|66067|66093.4|66073.4|66083.6|66063.6|171
1604611500000|2020-11-05 21:25:00|66087.2|66067.2|66077.3|66057.3|66089.4|66069.4|66075.3|66055.3|237
1604611800000|2020-11-05 21:30:00|66078|66058|66077.2|66057.2|66080.6|66060.6|66076|66056|192
1604612100000|2020-11-05 21:35:00|66076.8|66056.8|66079.4|66059.4|66082.6|66062.6|66076.7|66056.7|143
1604612400000|2020-11-05 21:40:00|66079.6|66059.6|66064.7|66044.7|66080.7|66060.7|66049.2|66029.2|335
1604612700000|2020-11-05 21:45:00|66064.5|66044.5|66064.6|66044.6|66072.2|66052.2|66057.3|66037.3|233
1604613000000|2020-11-05 21:50:00|66065.7|66045.7|66060.4|66040.4|66066.8|66046.8|66053.1|66031.2|255
1604613300000|2020-11-05 21:55:00|66062.9|66042.9|66122.7|66041.4|66127|66059.7|66060.4|66026.3|423
1604613600000|2020-11-05 22:00:00|66125.2|66042.3|66185.6|66059.6|66188.6|66062.6|66125.2|66018.2|33
1604613900000|2020-11-05 22:05:00|66186.8|66060.8|66172|66046|66199.1|66073.1|66122.8|66039.9|127
1604614200000|2020-11-05 22:10:00|66173.1|66047.1|66165.8|66043.8|66182.3|66060.9|66148.7|66038.1|103
1604614500000|2020-11-05 22:15:00|66163.5|66046.5|66152.6|66040|66186|66060|66142.9|66037|99
1604614800000|2020-11-05 22:20:00|66161.1|66035.8|66168.4|66042.4|66171.3|66051.3|66131.7|66034.5|155
1604615100000|2020-11-05 22:25:00|66164.3|66044.2|66142.8|66039|66181.8|66055.8|66123.3|66034.5|193
1604615400000|2020-11-05 22:30:00|66131.1|66038.4|66127.8|66041.2|66168.1|66051.4|66112.1|66028.3|218
1604615700000|2020-11-05 22:35:00|66126.5|66039.9|66102.3|66042.2|66128.8|66053.3|66087.5|66029.5|206
1604616000000|2020-11-05 22:40:00|66100.5|66040.7|66120.5|66053.3|66134.1|66055.2|66088.1|66029.9|143
1604616300000|2020-11-05 22:45:00|66124.5|66052.3|66100.6|66041.7|66124.5|66053|66087.3|66030.1|143
1604616600000|2020-11-05 22:50:00|66125.2|66049.8|66103.9|66034.4|66128.9|66050.1|66092.4|66027.2|331
1604616900000|2020-11-05 22:55:00|66102|66034.3|66102.6|66068.1|66127.3|66078.3|66096.2|66021.5|217
1604617200000|2020-11-05 23:00:00|66128.5|66077.6|66150.8|66076.5|66160.5|66082.6|66096|66059.3|337
1604617500000|2020-11-05 23:05:00|66142.1|66073.9|66109.1|66067.8|66164.7|66080.5|66107.5|66018.8|455
1604617800000|2020-11-05 23:10:00|66109.4|66067.9|66098.5|66078.5|66114.1|66083.3|66094.6|66059.2|296
1604618100000|2020-11-05 23:15:00|66099.5|66079.5|66147.3|66088.9|66154.8|66094.9|66094.1|66074.1|307
1604618400000|2020-11-05 23:20:00|66145.3|66089.8|66145.1|66113.5|66155.5|66120|66132.8|66083|406
1604618700000|2020-11-05 23:25:00|66144.9|66113.6|66148.4|66109.7|66157|66122.2|66138.9|66103.7|231
1604619000000|2020-11-05 23:30:00|66149.1|66110.3|66150.6|66130.6|66156.3|66134.4|66139|66099.4|324
1604619300000|2020-11-05 23:35:00|66151.3|66131.3|66159.4|66139.4|66162.4|66142.4|66144.4|66113.8|304
1604619600000|2020-11-05 23:40:00|66158.7|66138.7|66165.5|66145.5|66167.7|66147.7|66154.7|66134.7|290
1604619900000|2020-11-05 23:45:00|66165.7|66145.7|66167|66127.9|66175.3|66150.8|66159.7|66127.7|351
1604620200000|2020-11-05 23:50:00|66165.5|66128.3|66158.5|66138.5|66169.1|66149.1|66145.7|66121.6|492
1604620500000|2020-11-05 23:55:00|66158.1|66138.1|66131.9|66097.2|66165|66141.7|66124.7|66097.2|369
1604620800000|2020-11-06 00:00:00|66128.7|66098.2|66076.8|66040.3|66150.8|66130.8|66075.5|66031.2|667
1604621100000|2020-11-06 00:05:00|66075.5|66040.4|66102.6|66082.6|66126.5|66089.9|66075.5|66039.7|612
1604621400000|2020-11-06 00:10:00|66100.8|66080.8|66059.2|66039.2|66105.3|66082.7|66054.7|66034.7|529
1604621700000|2020-11-06 00:15:00|66055.2|66035.2|66017.3|65997.3|66071.5|66047|66015.5|65995.5|701
1604622000000|2020-11-06 00:20:00|66017.8|65997.8|66052.2|66032.2|66075.2|66038|66012.9|65992.9|635
1604622300000|2020-11-06 00:25:00|66052.4|66032.4|66093.4|66073.4|66098.8|66078.8|66052.3|66032.3|537
1604622600000|2020-11-06 00:30:00|66093.8|66073.8|66084.7|66064.7|66096.2|66076.2|66077.6|66057.6|525
1604622900000|2020-11-06 00:35:00|66084.3|66064.3|66083.7|66063.7|66090.8|66070.8|66074.6|66054.6|575
1604623200000|2020-11-06 00:40:00|66084.8|66064.8|66123.3|66103.3|66127.7|66107.7|66083.3|66063.3|511
1604623500000|2020-11-06 00:45:00|66121.9|66101.9|66131.5|66111.5|66145.7|66125.7|66120.3|66100.3|460
1604623800000|2020-11-06 00:50:00|66133.2|66113.2|66097.5|66077.5|66137.9|66117.9|66097.1|66077.1|510
1604624100000|2020-11-06 00:55:00|66096.7|66076.7|66132.5|66112.5|66138|66118|66092.9|66072.9|477
1604624400000|2020-11-06 01:00:00|66132.1|66112.1|66159.3|66139.3|66175.5|66155.5|66124.6|66104.6|756
1604624700000|2020-11-06 01:05:00|66158.6|66138.6|66177.3|66157.3|66179.8|66159.8|66137.6|66117.6|748
1604625000000|2020-11-06 01:10:00|66176.9|66156.9|66157.7|66137.7|66182.5|66162.5|66139.7|66119.7|866
1604625300000|2020-11-06 01:15:00|66156.7|66136.7|66181.7|66161.7|66190.6|66170.2|66137.6|66117.6|853
1604625600000|2020-11-06 01:20:00|66181.1|66161.1|66142.3|66122.3|66205.2|66185.2|66142.3|66122.3|832
1604625900000|2020-11-06 01:25:00|66142.1|66122.1|66111.7|66091.7|66153.5|66133.5|66111.7|66091.7|875
1604626200000|2020-11-06 01:30:00|66111.4|66091.4|66177.5|66157.5|66179.7|66159.7|66097|66077|944
1604626500000|2020-11-06 01:35:00|66176.2|66156.2|66192.2|66172.2|66222.5|66202.5|66167.1|66147.1|831
1604626800000|2020-11-06 01:40:00|66191.3|66171.3|66167|66147|66202.1|66182.1|66138.3|66118.3|833
1604627100000|2020-11-06 01:45:00|66167.2|66147.2|66191.5|66171.5|66197.7|66177.7|66152.6|66132.6|767
1604627400000|2020-11-06 01:50:00|66192.6|66172.6|66146.1|66126.1|66199.2|66179.2|66141.4|66123.7|752
1604627700000|2020-11-06 01:55:00|66145.9|66125.9|66107.9|66087.9|66154.3|66134.3|66078.6|66058.6|963
1604628000000|2020-11-06 02:00:00|66107.8|66087.8|66128.9|66108.9|66130.3|66110.3|66088.6|66069|901
1604628300000|2020-11-06 02:05:00|66122.2|66102.2|66118.7|66098.7|66138.3|66118.3|66094.7|66076.9|829
1604628600000|2020-11-06 02:10:00|66118.8|66098.8|66157.5|66137.5|66159.6|66142.9|66106.6|66089|740
1604628900000|2020-11-06 02:15:00|66161.7|66141.7|66205.5|66185.5|66205.7|66191|66155.5|66138.5|946
1604629200000|2020-11-06 02:20:00|66204.8|66184.8|66254.8|66234.8|66269|66249.4|66204.7|66184.7|916
1604629500000|2020-11-06 02:25:00|66254.3|66234.3|66271.6|66251.6|66296.7|66276.7|66254.3|66234.3|877
1604629800000|2020-11-06 02:30:00|66272.1|66252.1|66250.5|66230.5|66300.1|66284.4|66245.4|66230.3|798
1604630100000|2020-11-06 02:35:00|66250.4|66230.4|66257.3|66237.3|66271.2|66252.9|66226.6|66206.6|772
1604630400000|2020-11-06 02:40:00|66257.2|66237.2|66276.3|66256.3|66287.1|66271.7|66240.8|66223.1|626
1604630700000|2020-11-06 02:45:00|66274.1|66254.1|66292.1|66272.1|66295.8|66281|66270.3|66254.1|682
1604631000000|2020-11-06 02:50:00|66292.3|66272.3|66267.9|66257.9|66292.3|66275.3|66260.7|66245.7|652
1604631300000|2020-11-06 02:55:00|66268.2|66258.2|66252.5|66232.5|66273.2|66258.4|66232|66217.4|793
1604631600000|2020-11-06 03:00:00|66247.7|66237.7|66241.3|66231.3|66271|66256.1|66233.7|66218.9|794
1604631900000|2020-11-06 03:05:00|66242.8|66232.8|66217.8|66207.8|66247.7|66235.3|66208.2|66194.4|731
1604632200000|2020-11-06 03:10:00|66217.6|66207.6|66234.3|66224.3|66239.5|66225.5|66210.6|66196.2|670
1604632500000|2020-11-06 03:15:00|66234.8|66224.8|66231.8|66221.8|66245.1|66230.4|66217.3|66202.5|727
1604632800000|2020-11-06 03:20:00|66232.2|66222.2|66259.2|66239.2|66259.2|66248.9|66226.4|66216.4|808
1604633100000|2020-11-06 03:25:00|66258.9|66238.9|66255.4|66245.4|66287.8|66273|66253.9|66238.9|736
1604633400000|2020-11-06 03:30:00|66254.8|66244.8|66262.3|66242.3|66269.1|66255.1|66247.4|66235.1|705
1604633700000|2020-11-06 03:35:00|66260.5|66240.5|66250.3|66240.3|66260.5|66241.4|66232.7|66218.8|642
1604634000000|2020-11-06 03:40:00|66250.2|66240.2|66230.9|66220.9|66261.3|66245.6|66227.9|66214.6|584
1604634300000|2020-11-06 03:45:00|66230.6|66220.6|66238.7|66228.7|66244.6|66230.5|66229.2|66212.9|434
1604634600000|2020-11-06 03:50:00|66238.6|66228.6|66253.6|66243.6|66262.1|66247|66230.5|66217.9|528
1604634900000|2020-11-06 03:55:00|66253.9|66243.9|66237.7|66217.7|66265.8|66251|66232.9|66217.7|595
1604635200000|2020-11-06 04:00:00|66232|66222|66237.8|66217.8|66241.6|66228.2|66222|66206.9|465
1604635500000|2020-11-06 04:05:00|66238|66218|66230.1|66220.1|66239.6|66226.1|66228.2|66214.5|443
1604635800000|2020-11-06 04:10:00|66229.5|66219.5|66221.5|66201.5|66238.4|66223.7|66213.7|66198.1|425
1604636100000|2020-11-06 04:15:00|66221.4|66201.4|66185|66175|66221.4|66207.4|66183.6|66170.4|654
1604636400000|2020-11-06 04:20:00|66185.9|66175.9|66180.9|66170.9|66203.4|66187.3|66180.8|66165.7|537
1604636700000|2020-11-06 04:25:00|66181|66171|66165.6|66145.6|66197|66179.3|66158|66141.9|603
1604637000000|2020-11-06 04:30:00|66165.4|66145.4|66165.1|66155.1|66182.3|66166|66155.9|66143.6|495
1604637300000|2020-11-06 04:35:00|66165.2|66155.2|66187.8|66167.8|66188|66169.6|66160.3|66145.7|570
1604637600000|2020-11-06 04:40:00|66187.5|66167.5|66178.5|66158.5|66190.3|66170.8|66166.6|66149.7|553
1604637900000|2020-11-06 04:45:00|66178.7|66158.7|66203|66183|66204.2|66192.3|66167.4|66151|461
1604638200000|2020-11-06 04:50:00|66203.1|66183.1|66185.6|66175.6|66203.2|66188.4|66185.3|66170.9|387
1604638500000|2020-11-06 04:55:00|66185.5|66175.5|66189.4|66179.4|66197.6|66186.3|66183|66168.3|404
1604638800000|2020-11-06 05:00:00|66189.9|66179.9|66185.9|66175.9|66206.1|66191.6|66184|66168.6|522
1604639100000|2020-11-06 05:05:00|66186.1|66176.1|66180.9|66170.9|66193.6|66179.9|66175.1|66164|472
1604639400000|2020-11-06 05:10:00|66181.1|66171.1|66191.1|66171.1|66193.1|66177.9|66166.6|66150.4|549
1604639700000|2020-11-06 05:15:00|66192|66172|66183.4|66173.4|66193.9|66177|66172.6|66156.9|529
1604640000000|2020-11-06 05:20:00|66183.6|66173.6|66184.1|66174.1|66191|66176.2|66179.5|66164.6|397
1604640300000|2020-11-06 05:25:00|66184|66174|66183.1|66173.1|66193.6|66178.2|66177.7|66166.8|420
1604640600000|2020-11-06 05:30:00|66183.2|66173.2|66219|66209|66223.8|66209.7|66179.4|66169.4|544
1604640900000|2020-11-06 05:35:00|66218.8|66208.8|66220.4|66200.4|66222.8|66209.1|66206|66191.1|549
1604641200000|2020-11-06 05:40:00|66220.5|66200.5|66214.9|66194.9|66224.8|66210.6|66209.7|66194.9|547
1604641500000|2020-11-06 05:45:00|66210.5|66200.5|66220.7|66210.7|66230.8|66217.8|66210.5|66197.9|560
1604641800000|2020-11-06 05:50:00|66220.5|66210.5|66215.1|66205.1|66231.9|66221.9|66214.7|66204.7|640
1604642100000|2020-11-06 05:55:00|66215.2|66205.2|66206.1|66196.1|66220.3|66206|66195.6|66181.4|664
1604642400000|2020-11-06 06:00:00|66206.5|66196.5|66198.8|66188.8|66212.1|66202.1|66195|66184.1|690
1604642700000|2020-11-06 06:05:00|66198.7|66188.7|66190.2|66180.2|66201|66191|66179.9|66169.9|651
1604643000000|2020-11-06 06:10:00|66190.3|66180.3|66186.4|66176.4|66208.8|66198.8|66180.5|66170.5|568
1604643300000|2020-11-06 06:15:00|66186.3|66176.3|66159.8|66149.8|66187.8|66177.8|66147.7|66137.7|770
1604643600000|2020-11-06 06:20:00|66159.9|66149.9|66167.1|66157.1|66177.3|66167.3|66158.4|66148.4|634
1604643900000|2020-11-06 06:25:00|66167|66157|66178.8|66168.8|66183.1|66173.1|66156.2|66146.2|625
1604644200000|2020-11-06 06:30:00|66178.4|66168.4|66146.9|66136.9|66180.9|66170.9|66142.6|66132.6|601
1604644500000|2020-11-06 06:35:00|66146.7|66136.7|66148.5|66138.5|66162.3|66151.4|66126.5|66111.4|729
1604644800000|2020-11-06 06:40:00|66148.7|66138.7|66118.9|66108.9|66148.9|66138.9|66113.6|66103.3|742
1604645100000|2020-11-06 06:45:00|66117.5|66107.5|66143.2|66133.2|66150.3|66135.1|66100.8|66090.8|729
1604645400000|2020-11-06 06:50:00|66143.4|66133.4|66158.1|66148.1|66179.3|66159.9|66130|66120|786
1604645700000|2020-11-06 06:55:00|66158.2|66148.2|66152.8|66142.8|66169.9|66153.8|66139.6|66129.6|677
1604646000000|2020-11-06 07:00:00|66153.4|66143.4|66163.4|66153.4|66178.5|66165.3|66148.8|66133.9|774
1604646300000|2020-11-06 07:05:00|66164.2|66154.2|66202.8|66192.8|66204.5|66194.5|66157.3|66147.3|792
1604646600000|2020-11-06 07:10:00|66202.6|66192.6|66186.1|66176.1|66205.9|66195.9|66178.1|66164.5|680
1604646900000|2020-11-06 07:15:00|66186.4|66176.4|66183.8|66173.8|66192.1|66178.4|66174.6|66159.3|672
1604647200000|2020-11-06 07:20:00|66183.6|66173.6|66153.5|66143.5|66189.7|66179.7|66132.1|66116.2|806
1604647500000|2020-11-06 07:25:00|66153.8|66143.8|66132.3|66122.3|66158.4|66148.4|66132.3|66122.3|768
1604647800000|2020-11-06 07:30:00|66132.4|66122.4|66140.7|66130.7|66150.7|66140.7|66130|66120|736
1604648100000|2020-11-06 07:35:00|66140.6|66130.6|66157.8|66147.8|66165.6|66153.2|66137.5|66127.5|647
1604648400000|2020-11-06 07:40:00|66162.2|66142.2|66180.4|66170.4|66181.3|66171.3|66157.5|66142.2|645
1604648700000|2020-11-06 07:45:00|66180.8|66170.8|66172.7|66162.7|66198.1|66188.1|66168.4|66158.4|825
1604649000000|2020-11-06 07:50:00|66172.6|66162.6|66189.8|66179.8|66192.3|66182.3|66168.3|66158.3|776
1604649300000|2020-11-06 07:55:00|66189.7|66179.7|66177.1|66167.1|66203.9|66193.9|66177.1|66167.1|721
1604649600000|2020-11-06 08:00:00|66173.6|66163.6|66145.7|66135.7|66191.1|66181.1|66142.3|66132.3|686
1604649900000|2020-11-06 08:05:00|66146.7|66136.7|66148.3|66138.3|66168.2|66156.2|66138|66128|644
1604650200000|2020-11-06 08:10:00|66153.6|66133.6|66190.5|66180.5|66199.8|66185.1|66141.9|66128|683
1604650500000|2020-11-06 08:15:00|66190.1|66180.1|66196.3|66176.3|66215.9|66202.2|66178.6|66164.7|680
1604650800000|2020-11-06 08:20:00|66196.4|66176.4|66182.2|66172.2|66202.6|66186.4|66159.8|66141.9|782
1604651100000|2020-11-06 08:25:00|66182.1|66172.1|66154.7|66134.7|66183.7|66172.1|66140.4|66125.1|713
1604651400000|2020-11-06 08:30:00|66156|66136|66128.3|66108.3|66162.7|66147.6|66117.1|66103.2|847
1604651700000|2020-11-06 08:35:00|66128.2|66108.2|66092.6|66072.6|66128.3|66112.9|66082.6|66069.7|772
1604652000000|2020-11-06 08:40:00|66090.9|66080.9|66113.6|66093.6|66137|66119.5|66090.9|66076|794
1604652300000|2020-11-06 08:45:00|66113.5|66093.5|66122.4|66102.4|66138.6|66122.9|66102|66086.8|770
1604652600000|2020-11-06 08:50:00|66122.2|66102.2|66143.4|66123.4|66143.7|66126.2|66109.9|66094.8|651
1604652900000|2020-11-06 08:55:00|66142.4|66122.4|66149.3|66139.3|66156.8|66142|66128.6|66108.6|770
1604653200000|2020-11-06 09:00:00|66149.5|66139.5|66196.2|66176.2|66203.4|66187.9|66149.5|66139.5|813
1604653500000|2020-11-06 09:05:00|66195.9|66175.9|66197.4|66187.4|66206.7|66192.9|66176.9|66160.7|706
1604653800000|2020-11-06 09:10:00|66197.6|66187.6|66198.7|66178.7|66212.6|66202.6|66195.2|66178.7|693
1604654100000|2020-11-06 09:15:00|66199.2|66179.2|66209.3|66199.3|66211.9|66201|66184.4|66172.2|749
1604654400000|2020-11-06 09:20:00|66209.4|66199.4|66185.6|66175.6|66213.8|66199.5|66185.5|66174|601
1604654700000|2020-11-06 09:25:00|66185.7|66175.7|66151|66141|66187.3|66176.3|66149.4|66135.5|760
1604655000000|2020-11-06 09:30:00|66153|66143|66137.5|66117.5|66155.9|66144.2|66108.7|66097.6|703
1604655300000|2020-11-06 09:35:00|66137.7|66117.7|66145|66135|66151.2|66135.8|66122|66107.4|667
1604655600000|2020-11-06 09:40:00|66145.1|66135.1|66128.5|66108.5|66163.5|66148.7|66115.7|66099.2|663
1604655900000|2020-11-06 09:45:00|66128.6|66108.6|66123.7|66113.7|66160.5|66144.5|66122.2|66106.4|791
1604656200000|2020-11-06 09:50:00|66123.2|66113.2|66149.5|66139.5|66159.9|66145.8|66121.6|66107.8|664
1604656500000|2020-11-06 09:55:00|66149.9|66139.9|66094|66074|66167.2|66147.2|66080.8|66066.1|788
1604656800000|2020-11-06 10:00:00|66093.1|66073.1|66096.9|66076.9|66113.9|66093.9|66065.5|66045.5|838
1604657100000|2020-11-06 10:05:00|66096.5|66076.5|66090.7|66070.7|66098|66078|66073.7|66055.4|608
1604657400000|2020-11-06 10:10:00|66090.5|66070.5|66100|66080|66102.3|66082.3|66082.8|66062.8|567
1604657700000|2020-11-06 10:15:00|66099.8|66079.8|66099.1|66079.1|66108.4|66088.4|66092.8|66076.7|532
1604658000000|2020-11-06 10:20:00|66099|66079|66084.1|66064.1|66103.5|66083.5|66077.1|66059.9|575
1604658300000|2020-11-06 10:25:00|66084|66064|66089.9|66069.9|66098.2|66082.9|66075.4|66055.4|593
1604658600000|2020-11-06 10:30:00|66089.7|66069.7|66067|66047|66092|66077.4|66059.9|66045.2|644
1604658900000|2020-11-06 10:35:00|66066.8|66046.8|66057.6|66037.6|66072.9|66057.9|66051.2|66037|604
1604659200000|2020-11-06 10:40:00|66057.4|66037.4|66046.1|66036.1|66057.4|66042.4|66042.8|66028.7|516
1604659500000|2020-11-06 10:45:00|66045.9|66035.9|66031.9|66021.9|66046.2|66036.2|66023|66007.8|619
1604659800000|2020-11-06 10:50:00|66031.7|66021.7|66046.7|66026.7|66062.8|66048.1|66015.9|66001|818
1604660100000|2020-11-06 10:55:00|66046.3|66026.3|66065.1|66055.1|66075.3|66059.9|66021.9|66005.8|729
1604660400000|2020-11-06 11:00:00|66065|66055|65978.2|65958.2|66067.4|66056.6|65978.2|65958.2|768
1604660700000|2020-11-06 11:05:00|65977.8|65957.8|65956.3|65946.3|65993.7|65976.2|65951.8|65931.8|801
1604661000000|2020-11-06 11:10:00|65956.2|65946.2|65976.4|65956.4|65993.3|65973.3|65950.1|65930.1|785
1604661300000|2020-11-06 11:15:00|65975.9|65955.9|65937.8|65927.8|65976.2|65956.2|65937.8|65921.3|755
1604661600000|2020-11-06 11:20:00|65944|65924|65952.4|65932.4|65953|65933|65934.9|65919.7|635
1604661900000|2020-11-06 11:25:00|65952.2|65932.2|65978.7|65958.7|65982.6|65962.6|65951.9|65931.9|767
1604662200000|2020-11-06 11:30:00|65978.5|65958.5|65927.4|65907.4|65994.4|65979.5|65926.7|65906.7|674
1604662500000|2020-11-06 11:35:00|65927.1|65907.1|65950.9|65930.9|65952.6|65937.1|65917.9|65902.7|657
1604662800000|2020-11-06 11:40:00|65951.3|65931.3|65935.9|65915.9|65969.2|65950.2|65934.5|65914.5|622
1604663100000|2020-11-06 11:45:00|65935.8|65915.8|65918.9|65898.9|65936|65916|65870.6|65850.6|740
1604663400000|2020-11-06 11:50:00|65918.6|65898.6|65889.2|65879.2|65926.1|65906.1|65881.7|65863.8|618
1604663700000|2020-11-06 11:55:00|65889.3|65879.3|65962.9|65942.9|65963.5|65943.5|65887.2|65871.9|731
1604664000000|2020-11-06 12:00:00|65962.5|65942.5|65914|65894|65962.5|65942.5|65899|65879|793
1604664300000|2020-11-06 12:05:00|65913.9|65893.9|65907.5|65887.5|65919.1|65901.8|65869.6|65849.6|803
1604664600000|2020-11-06 12:10:00|65907.6|65887.6|65942.1|65932.1|65958.5|65943.4|65907.5|65887.5|784
1604664900000|2020-11-06 12:15:00|65942|65932|65945.7|65925.7|65958.2|65943|65933.7|65914.3|807
1604665200000|2020-11-06 12:20:00|65944.9|65924.9|65950.5|65930.5|65953.2|65938.1|65927.1|65911|695
1604665500000|2020-11-06 12:25:00|65950.8|65930.8|65961.2|65941.2|65976.7|65956.7|65941.4|65925.6|791
1604665800000|2020-11-06 12:30:00|65961.1|65941.1|65953.4|65943.4|65973.5|65958.7|65949.4|65934.6|726
1604666100000|2020-11-06 12:35:00|65953.2|65943.2|65987.3|65977.3|65988|65978|65950.8|65935.6|738
1604666400000|2020-11-06 12:40:00|65987.2|65977.2|65979.1|65959.1|65998.8|65984.1|65971.2|65955.4|817
1604666700000|2020-11-06 12:45:00|65979.2|65959.2|65957.7|65947.7|65993.3|65975.7|65956.8|65944.6|559
1604667000000|2020-11-06 12:50:00|65957.9|65947.9|65954.7|65944.7|65970.2|65955.7|65951.9|65931.9|642
1604667300000|2020-11-06 12:55:00|65959|65939|65953|65943|65959.5|65943.1|65933.5|65919|753
1604667600000|2020-11-06 13:00:00|65953.3|65943.3|65948.3|65928.3|65955.6|65943.3|65926.8|65913.8|916
1604667900000|2020-11-06 13:05:00|65948|65928|65964.9|65944.9|65967|65952.2|65944.2|65927.4|791
1604668200000|2020-11-06 13:10:00|65967.1|65947.1|65967.8|65957.8|65978.8|65964.6|65953.5|65940.9|755
1604668500000|2020-11-06 13:15:00|65968.1|65958.1|65972.3|65962.3|65994.4|65978|65966|65951.7|788
1604668800000|2020-11-06 13:20:00|65972|65962|65944.5|65924.5|65982.8|65967.3|65925.3|65906.3|857
1604669100000|2020-11-06 13:25:00|65944.4|65924.4|65966.5|65907.3|65969.1|65934.7|65931.2|65906.4|639
1604669400000|2020-11-06 13:30:00|65967.5|65908.1|65956.9|65936.9|65969.1|65949.9|65931.6|65907.1|720
1604669700000|2020-11-06 13:35:00|65957.7|65937.7|65945.7|65925.7|65979.3|65959.3|65919.8|65901.5|813
1604670000000|2020-11-06 13:40:00|65946.1|65926.1|65948|65938|65958.2|65941.6|65933.1|65917|791
1604670300000|2020-11-06 13:45:00|65948.1|65938.1|65916.7|65906.7|65958.2|65943.4|65912.3|65901.2|856
1604670600000|2020-11-06 13:50:00|65917.8|65907.8|65927.9|65917.9|65942.7|65932.7|65901.4|65891|891
1604670900000|2020-11-06 13:55:00|65927.5|65917.5|65933.2|65913.2|65949.1|65939.1|65915.9|65900.2|879
1604671200000|2020-11-06 14:00:00|65932.8|65912.8|65932.4|65922.4|65945.6|65932|65920.5|65905.2|755
1604671500000|2020-11-06 14:05:00|65932.1|65922.1|65926.4|65916.4|65939.1|65928|65924.1|65909.5|790
1604671800000|2020-11-06 14:10:00|65926.5|65916.5|65906.8|65896.8|65943.2|65927.7|65906.6|65887.2|815
1604672100000|2020-11-06 14:15:00|65907.1|65897.1|65914.5|65904.5|65926.3|65910.7|65870.6|65855.2|1062
1604672400000|2020-11-06 14:20:00|65915.2|65905.2|65961.6|65941.6|66058.8|66038.8|65915.2|65905.2|780
1604672700000|2020-11-06 14:25:00|65961.5|65941.5|66020.1|66000.1|66038.9|66018.9|65955.7|65940.5|751
1604673000000|2020-11-06 14:30:00|66019.1|65999.1|66034.7|66014.7|66048.5|66028.5|66010.7|65990.7|718
1604673300000|2020-11-06 14:35:00|66035|66015|66044.6|66024.6|66060.8|66040.8|66025|66005|741
1604673600000|2020-11-06 14:40:00|66045.8|66025.8|66070.9|66050.9|66076.4|66056.4|66041|66021|732
1604673900000|2020-11-06 14:45:00|66071.1|66051.1|66074.2|66054.2|66078.2|66058.2|66046.5|66026.5|685
1604674200000|2020-11-06 14:50:00|66077.3|66057.3|66088.3|66068.3|66115.3|66095.3|66066.3|66049.5|702
1604674500000|2020-11-06 14:55:00|66088.4|66068.4|66041.7|66021.7|66090|66073.1|66035|66020.7|659
1604674800000|2020-11-06 15:00:00|66042.3|66022.3|66025.9|66015.9|66048.1|66033.3|66014.2|65997.7|674
1604675100000|2020-11-06 15:05:00|66026.9|66016.9|66003.7|65993.7|66039.7|66026.3|66002|65987.8|733
1604675400000|2020-11-06 15:10:00|66003.8|65993.8|66010.1|66000.1|66027.7|66009.5|65991.3|65975.9|899
1604675700000|2020-11-06 15:15:00|66010|66000|66008.7|65988.7|66025.1|66012.1|66007.1|65988.7|772
1604676000000|2020-11-06 15:20:00|66008.9|65988.9|65993|65973|66009.5|65994.5|65965.8|65947|926
1604676300000|2020-11-06 15:25:00|65992.7|65972.7|65965.1|65955.1|65998.4|65982.9|65962.8|65948.2|766
1604676600000|2020-11-06 15:30:00|65964.7|65954.7|65972.6|65962.6|65995.1|65977.6|65963.3|65951.2|885
1604676900000|2020-11-06 15:35:00|65972.3|65962.3|65984.6|65974.6|65985.3|65975.3|65962.9|65948.5|807
1604677200000|2020-11-06 15:40:00|65984.3|65974.3|65971.3|65961.3|65994.2|65981.2|65969.6|65959.6|760
1604677500000|2020-11-06 15:45:00|65971|65961|65945.7|65935.7|65976.4|65966.4|65945.2|65931.6|829
1604677800000|2020-11-06 15:50:00|65946|65936|65934.1|65924.1|65955.8|65942.5|65933.3|65923.3|744
1604678100000|2020-11-06 15:55:00|65934.5|65924.5|65927|65917|65957.9|65941.7|65908.1|65896|1000
1604678400000|2020-11-06 16:00:00|65931.8|65911.8|65901.1|65891.1|65932.3|65921.7|65894.3|65884.3|1021
1604678700000|2020-11-06 16:05:00|65901.2|65891.2|65896.2|65886.2|65912.2|65898.1|65892.4|65880.5|853
1604679000000|2020-11-06 16:10:00|65895.3|65885.3|65903|65893|65914.2|65896.7|65892.2|65877.6|891
1604679300000|2020-11-06 16:15:00|65903.2|65893.2|65883.1|65873.1|65907.6|65894.1|65871.5|65859.6|791
1604679600000|2020-11-06 16:20:00|65883.2|65873.2|65889.1|65869.1|65902.1|65886.6|65879.2|65869.1|816
1604679900000|2020-11-06 16:25:00|65889|65869|65903.3|65883.3|65914.7|65898.1|65879.4|65869|772
1604680200000|2020-11-06 16:30:00|65903.6|65883.6|65908.7|65888.7|65924.8|65910.4|65895.1|65875.3|868
1604680500000|2020-11-06 16:35:00|65908.8|65888.8|65892.3|65882.3|65909.5|65897.2|65887|65870.6|642
1604680800000|2020-11-06 16:40:00|65897.3|65877.3|65885.7|65875.7|65900.9|65881.9|65882.5|65869.1|696
1604681100000|2020-11-06 16:45:00|65885.9|65875.9|65895.5|65885.5|65904.1|65894.1|65885.4|65875.4|696
1604681400000|2020-11-06 16:50:00|65895.8|65885.8|65878.7|65868.7|65897.9|65887.9|65871.1|65857.3|727
1604681700000|2020-11-06 16:55:00|65878.4|65868.4|65878.6|65868.6|65896.1|65883.4|65872.3|65861.3|791
1604682000000|2020-11-06 17:00:00|65881.6|65871.6|65880.3|65870.3|65884.4|65874.4|65866.6|65855.1|737
1604682300000|2020-11-06 17:05:00|65880.5|65870.5|65871.3|65861.3|65880.6|65870.6|65870.4|65860.4|562
1604682600000|2020-11-06 17:10:00|65871.2|65861.2|65889.1|65879.1|65891.6|65881.6|65869.8|65859.8|626
1604682900000|2020-11-06 17:15:00|65889|65879|65887.9|65877.9|65900.8|65890.8|65882.1|65866.1|707
1604683200000|2020-11-06 17:20:00|65888.3|65878.3|65888.2|65868.2|65889.5|65879.2|65880.4|65868|677
1604683500000|2020-11-06 17:25:00|65888.3|65868.3|65879.5|65869.5|65894.1|65884.1|65879.4|65864.9|605
1604683800000|2020-11-06 17:30:00|65879.4|65869.4|65874|65864|65881.8|65869.9|65868.2|65853.7|615
1604684100000|2020-11-06 17:35:00|65874.1|65864.1|65874|65864|65888.8|65878.8|65874|65864|686
1604684400000|2020-11-06 17:40:00|65874.5|65864.5|65867.9|65857.9|65883.1|65868.5|65867.5|65857.5|634
1604684700000|2020-11-06 17:45:00|65868.1|65858.1|65884.2|65864.2|65887.4|65875.7|65868.1|65858.1|615
1604685000000|2020-11-06 17:50:00|65883.8|65863.8|65881.9|65871.9|65884.6|65874.6|65874.4|65863.8|512
1604685300000|2020-11-06 17:55:00|65882|65872|65894.8|65884.8|65902.9|65892.9|65881.9|65869.7|659
1604685600000|2020-11-06 18:00:00|65895.1|65885.1|65894.8|65884.8|65905.5|65892.6|65893.3|65883.3|604
1604685900000|2020-11-06 18:05:00|65894.9|65884.9|65890.3|65880.3|65895.7|65885.7|65889.2|65879.2|529
1604686200000|2020-11-06 18:10:00|65890.6|65880.6|65890.8|65880.8|65893.4|65883.4|65886.2|65876.2|552
1604686500000|2020-11-06 18:15:00|65890.6|65880.6|65888.8|65878.8|65894.3|65882.7|65885.1|65874|483
1604686800000|2020-11-06 18:20:00|65888.9|65878.9|65890.2|65880.2|65895.7|65885.7|65885.2|65870.2|523
1604687100000|2020-11-06 18:25:00|65889.9|65879.9|65901.7|65891.7|65901.9|65891.9|65887.2|65871.3|481
1604687400000|2020-11-06 18:30:00|65901.8|65891.8|65902.9|65882.9|65908.7|65898.7|65897.7|65882.9|522
1604687700000|2020-11-06 18:35:00|65903.2|65883.2|65894.7|65884.7|65904.8|65889.5|65893.8|65878.8|460
1604688000000|2020-11-06 18:40:00|65894.8|65884.8|65871|65861|65898.4|65886.2|65862.4|65846.9|513
1604688300000|2020-11-06 18:45:00|65870.9|65860.9|65883|65873|65883.3|65873.3|65866.5|65856.5|410
1604688600000|2020-11-06 18:50:00|65882.4|65872.4|65883.2|65873.2|65889.8|65879.8|65881.6|65871.6|388
1604688900000|2020-11-06 18:55:00|65883.3|65873.3|65871.3|65861.3|65884.5|65874.5|65867|65852.8|434
1604689200000|2020-11-06 19:00:00|65871.4|65861.4|65872.4|65862.4|65882.9|65871.2|65866.9|65853.8|427
1604689500000|2020-11-06 19:05:00|65872|65862|65872.5|65862.5|65877.9|65865.4|65868.1|65853.7|328
1604689800000|2020-11-06 19:10:00|65875.1|65865.1|65883|65873|65884.6|65874.6|65874|65864|334
1604690100000|2020-11-06 19:15:00|65882.9|65872.9|65879.2|65869.2|65883.7|65873.7|65877.5|65867.5|303
1604690400000|2020-11-06 19:20:00|65879|65869|65876|65866|65880.2|65870.2|65867.3|65857.3|378
1604690700000|2020-11-06 19:25:00|65875.6|65865.6|65878.8|65868.8|65879.5|65869.5|65875.5|65865.5|338
1604691000000|2020-11-06 19:30:00|65878.7|65868.7|65875.4|65865.4|65879.3|65869.3|65872.8|65862.8|309
1604691300000|2020-11-06 19:35:00|65875.1|65865.1|65875.9|65865.9|65876.6|65866.6|65873.5|65863.5|261
1604691600000|2020-11-06 19:40:00|65875.8|65865.8|65880.4|65870.4|65881.8|65871.8|65874.6|65864.6|276
1604691900000|2020-11-06 19:45:00|65880.5|65870.5|65878.3|65868.3|65880.8|65870.8|65877|65867|271
1604692200000|2020-11-06 19:50:00|65878|65868|65879.3|65869.3|65879.4|65869.4|65875.8|65865.8|317
1604692500000|2020-11-06 19:55:00|65879.1|65869.1|65878.4|65868.4|65880.6|65870.6|65878.3|65868.3|276
1604692800000|2020-11-06 20:00:00|65878.7|65868.7|65886.4|65876.4|65894.7|65878.5|65878.7|65866.1|379
1604693100000|2020-11-06 20:05:00|65886.5|65876.5|65886.8|65876.8|65894.8|65881|65885.5|65870.6|316
1604693400000|2020-11-06 20:10:00|65886.7|65876.7|65886|65876|65891.3|65877.6|65884.9|65869.8|277
1604693700000|2020-11-06 20:15:00|65886.5|65876.5|65899|65879|65900.1|65880.5|65885.8|65872.6|266
1604694000000|2020-11-06 20:20:00|65899.1|65879.1|65897.4|65877.4|65900.5|65885.7|65891.3|65876.3|405
1604694300000|2020-11-06 20:25:00|65897.5|65877.5|65892.5|65882.5|65899.9|65885.1|65890.1|65874.9|398
1604694600000|2020-11-06 20:30:00|65892.3|65882.3|65884.8|65874.8|65900.1|65885.6|65884.3|65868.8|445
1604694900000|2020-11-06 20:35:00|65884.9|65874.9|65880.3|65870.3|65895.9|65880|65878.2|65862.5|405
1604695200000|2020-11-06 20:40:00|65880.7|65870.7|65887.1|65877.1|65897.6|65882.7|65879.2|65864.5|370
1604695500000|2020-11-06 20:45:00|65886.7|65876.7|65882.9|65862.9|65890|65876.7|65876.5|65861.8|334
1604695800000|2020-11-06 20:50:00|65882.2|65862.2|65892.6|65872.6|65894.7|65874.7|65879.2|65861.7|373
1604696100000|2020-11-06 20:55:00|65892.9|65872.9|65902.4|65882.4|65906.6|65886.6|65890.2|65872.2|328
1604869200000|2020-11-08 21:00:00|65872.8|65850.8|65876|65854|65880.1|65856.5|65857.3|65834.6|40
1604869500000|2020-11-08 21:05:00|65890.2|65855|65873.7|65851.7|65890.2|65861.7|65872.7|65850.7|20
1604869800000|2020-11-08 21:10:00|65874.7|65852.7|65863.5|65841.5|65874.7|65852.7|65858.2|65832.3|36
1604870100000|2020-11-08 21:15:00|65862.2|65840.2|65874.1|65852.1|65876.3|65854.3|65857.7|65835.7|24
1604870400000|2020-11-08 21:20:00|65874.7|65852.7|65873.3|65851.3|65874.7|65852.7|65873.3|65851.3|15
1604870700000|2020-11-08 21:25:00|65874.7|65852.7|65873.3|65851.3|65875.2|65852.7|65873.3|65821.7|3
1604871000000|2020-11-08 21:30:00|65874.7|65852.7|65873.1|65851.1|65914.8|65855.8|65864.7|65825.9|43
1604871300000|2020-11-08 21:35:00|65874.7|65852.7|65873.2|65851.2|65893.1|65860|65855.4|65830.7|59
1604871600000|2020-11-08 21:40:00|65874.8|65852.8|65850.3|65828.3|65874.8|65852.8|65849.4|65822|75
1604871900000|2020-11-08 21:45:00|65851.2|65829.2|65850.5|65828.5|65858|65831.7|65846|65819.3|47
1604872200000|2020-11-08 21:50:00|65851.2|65829.2|65850|65828|65862.7|65832.5|65845.8|65823.8|55
1604872500000|2020-11-08 21:55:00|65849.2|65827.2|65855.6|65833.6|65861.4|65839.4|65849.2|65827.2|28
1604872800000|2020-11-08 22:00:00|65856|65834|65848.4|65826.4|65897.3|65835.1|65845.1|65813.1|65
1604873100000|2020-11-08 22:05:00|65845.6|65823.6|65850.8|65828.8|65884|65835.1|65836.5|65806.8|107
1604873400000|2020-11-08 22:10:00|65850.1|65828.1|65851.5|65829.5|65907.6|65835.2|65844|65802.6|150
1604873700000|2020-11-08 22:15:00|65850.4|65828.4|65848.9|65826.9|65860.1|65830.9|65844.9|65821.2|118
1604874000000|2020-11-08 22:20:00|65849.2|65827.2|65848.7|65828.7|65860.1|65831.5|65844.7|65823.2|115
1604874300000|2020-11-08 22:25:00|65855.6|65825.1|65848.7|65828.7|65861.4|65831.9|65846.1|65823.6|141
1604874600000|2020-11-08 22:30:00|65848.6|65828.6|65847.8|65827.8|65853.4|65833.4|65845|65825|188
1604874900000|2020-11-08 22:35:00|65848.1|65828.1|65847.6|65827.6|65861.4|65833.4|65844.7|65824.7|227
1604875200000|2020-11-08 22:40:00|65847.3|65827.3|65846|65826|65859|65833.6|65844.7|65824.7|150
1604875500000|2020-11-08 22:45:00|65846.3|65826.3|65847.9|65827.9|65862.7|65834.5|65845.6|65825.6|114
1604875800000|2020-11-08 22:50:00|65847.8|65827.8|65847.3|65827.3|65855.2|65831.3|65845.3|65819.1|161
1604876100000|2020-11-08 22:55:00|65847.6|65827.6|65849.8|65829.8|65861.3|65831.3|65846.2|65816.7|217
1604876400000|2020-11-08 23:00:00|65849.5|65829.5|65869.2|65834.4|65873.7|65836.5|65848.1|65826|303
1604876700000|2020-11-08 23:05:00|65868.9|65835.7|65855.2|65835.2|65872|65839.2|65853|65826.2|287
1604877000000|2020-11-08 23:10:00|65853.7|65833.7|65833.5|65813.5|65855.8|65833.7|65829.2|65809.2|459
1604877300000|2020-11-08 23:15:00|65833.6|65813.6|65818.5|65798.5|65841.1|65821.1|65816|65796|399
1604877600000|2020-11-08 23:20:00|65819.6|65799.6|65811|65772.6|65824.7|65804.7|65786.3|65750.8|460
1604877900000|2020-11-08 23:25:00|65788.8|65749.8|65785.4|65765.4|65825.4|65771.1|65776.2|65735.4|497
1604878200000|2020-11-08 23:30:00|65784.4|65764.4|65796.3|65776.3|65798.6|65778.6|65778.3|65745.5|381
1604878500000|2020-11-08 23:35:00|65797.7|65777.7|65803.1|65768.6|65816.1|65796.1|65793.4|65756.7|341
1604878800000|2020-11-08 23:40:00|65805.3|65761.8|65802.8|65782.8|65805.3|65783.6|65784.4|65751.8|283
1604879100000|2020-11-08 23:45:00|65803|65783|65809.7|65789.7|65814.5|65794.5|65802|65782|297
1604879400000|2020-11-08 23:50:00|65810|65790|65835.7|65815.7|65854.2|65830.1|65808.2|65788.2|391
1604879700000|2020-11-08 23:55:00|65835.5|65815.5|65831.3|65811.3|65844.4|65824.4|65829.3|65809.3|337
1604880000000|2020-11-09 00:00:00|65831|65811|65808.4|65788.4|65839.6|65819.6|65804.3|65784.3|582
1604880300000|2020-11-09 00:05:00|65807.6|65787.6|65843.8|65823.8|65845.9|65825.9|65805.7|65785.7|541
1604880600000|2020-11-09 00:10:00|65843.9|65823.9|65844.1|65824.1|65854.5|65834.5|65832.2|65812.2|524
1604880900000|2020-11-09 00:15:00|65844|65824|65871.1|65851.1|65875.4|65855.4|65836.1|65816.1|565
1604881200000|2020-11-09 00:20:00|65870.9|65850.9|65866.4|65846.4|65873.9|65853.9|65855.5|65835.5|632
1604881500000|2020-11-09 00:25:00|65865.9|65845.9|65859|65839|65871.4|65851.4|65857.7|65837.7|498
1604881800000|2020-11-09 00:30:00|65858.5|65838.5|65834.1|65814.1|65858.6|65838.6|65822.5|65802.5|510
1604882100000|2020-11-09 00:35:00|65834|65814|65840.2|65820.2|65840.2|65820.2|65815.1|65795.1|643
1604882400000|2020-11-09 00:40:00|65840.1|65820.1|65838|65818|65850.6|65830.6|65833.3|65813.3|515
1604882700000|2020-11-09 00:45:00|65838.5|65818.5|65836.2|65816.2|65843.2|65823.2|65829.2|65809.2|388
1604883000000|2020-11-09 00:50:00|65835.7|65815.7|65845.2|65825.2|65850.8|65830.8|65831.8|65811.8|519
1604883300000|2020-11-09 00:55:00|65846.3|65826.3|65820.9|65800.9|65850|65830|65803.3|65783.3|611
1604883600000|2020-11-09 01:00:00|65818.4|65798.4|65786.2|65766.2|65822.5|65802.5|65770.9|65750.9|857
1604883900000|2020-11-09 01:05:00|65787.4|65767.4|65776.5|65756.5|65796.9|65776.9|65771.9|65751.9|756
1604884200000|2020-11-09 01:10:00|65776.4|65756.4|65791.8|65771.8|65802|65782|65775.3|65755.3|555
1604884500000|2020-11-09 01:15:00|65791.9|65771.9|65785.6|65765.6|65792.6|65772.6|65755.2|65735.2|682
1604884800000|2020-11-09 01:20:00|65785.2|65765.2|65730.7|65710.7|65785.3|65765.3|65700.9|65680.9|877
1604885100000|2020-11-09 01:25:00|65730.5|65710.5|65732.2|65712.2|65757.5|65737.5|65699.4|65679.4|956
1604885400000|2020-11-09 01:30:00|65732.4|65712.4|65808.5|65788.5|65821.4|65801.4|65730.5|65711.9|1068
1604885700000|2020-11-09 01:35:00|65808.6|65788.6|65820.9|65800.9|65837.7|65817.7|65789.6|65769.6|1052
1604886000000|2020-11-09 01:40:00|65820.8|65800.8|65837.9|65817.9|65841.3|65825.1|65809.4|65790.6|956
1604886300000|2020-11-09 01:45:00|65837.5|65817.5|65844.6|65824.6|65846.7|65836.1|65824.1|65809.4|859
1604886600000|2020-11-09 01:50:00|65846.1|65826.1|65809.7|65799.7|65851.5|65836.2|65796.8|65779.5|882
1604886900000|2020-11-09 01:55:00|65809.2|65799.2|65812.5|65802.5|65834.2|65822.2|65798.1|65787|897
1604887200000|2020-11-09 02:00:00|65812.3|65802.3|65820.1|65810.1|65833.2|65823.2|65803.4|65793.4|832
1604887500000|2020-11-09 02:05:00|65820.2|65810.2|65833.5|65823.5|65840.6|65830.6|65817.8|65807.8|665
1604887800000|2020-11-09 02:10:00|65833.8|65823.8|65847.4|65837.4|65867.4|65857.4|65832.1|65822.1|737
1604888100000|2020-11-09 02:15:00|65847.6|65837.6|65833.7|65823.7|65852.2|65842.2|65814.8|65804.8|788
1604888400000|2020-11-09 02:20:00|65833.5|65823.5|65839.1|65829.1|65853.3|65843.3|65830|65820|730
1604888700000|2020-11-09 02:25:00|65839|65829|65828.4|65818.4|65844|65834|65825.2|65815.2|740
1604889000000|2020-11-09 02:30:00|65828.6|65818.6|65807.1|65797.1|65841.2|65831.2|65795.2|65785.2|822
1604889300000|2020-11-09 02:35:00|65806.5|65796.5|65808.5|65798.5|65815.4|65805.4|65786.3|65776.3|750
1604889600000|2020-11-09 02:40:00|65808.4|65798.4|65807.3|65797.3|65821.4|65811.4|65803.5|65793.5|638
1604889900000|2020-11-09 02:45:00|65807.4|65797.4|65799.6|65789.6|65814.8|65804.8|65794.2|65784.2|774
1604890200000|2020-11-09 02:50:00|65799.5|65789.5|65785.9|65775.9|65807.5|65797.5|65784.7|65774.7|779
1604890500000|2020-11-09 02:55:00|65786.2|65776.2|65790.1|65780.1|65797.2|65787.2|65784.5|65774.5|723
1604890800000|2020-11-09 03:00:00|65790|65780|65799.8|65789.8|65805|65795|65789.3|65779.3|729
1604891100000|2020-11-09 03:05:00|65799.7|65789.7|65790.1|65780.1|65807.4|65797.4|65785.7|65775.7|660
1604891400000|2020-11-09 03:10:00|65790|65780|65780.6|65770.6|65794|65784|65775.7|65765.7|665
1604891700000|2020-11-09 03:15:00|65780.8|65770.8|65750.8|65740.8|65780.8|65770.8|65733.9|65723.9|825
1604892000000|2020-11-09 03:20:00|65750.6|65740.6|65738.2|65728.2|65766.9|65756.9|65732.8|65722.8|746
1604892300000|2020-11-09 03:25:00|65738.7|65728.7|65747.9|65737.9|65757.2|65747.2|65738.6|65728.6|734
1604892600000|2020-11-09 03:30:00|65748.2|65738.2|65758.2|65748.2|65759.8|65749.8|65736.2|65726.2|604
1604892900000|2020-11-09 03:35:00|65758.1|65748.1|65757.2|65747.2|65763|65753|65753.3|65743.3|459
1604893200000|2020-11-09 03:40:00|65756.8|65746.8|65739.1|65729.1|65758.3|65748.3|65735.7|65725.7|519
1604893500000|2020-11-09 03:45:00|65738.9|65728.9|65742.7|65732.7|65745.6|65735.6|65721.9|65711.9|542
1604893800000|2020-11-09 03:50:00|65742.9|65732.9|65718.3|65708.3|65743.9|65733.9|65710.4|65700.4|692
1604894100000|2020-11-09 03:55:00|65718.7|65708.7|65702.5|65692.5|65722.2|65712.2|65686.8|65676.8|678
1604894400000|2020-11-09 04:00:00|65702.6|65692.6|65700.2|65690.2|65715.5|65705.5|65693.7|65683.7|713
1604894700000|2020-11-09 04:05:00|65702.2|65692.2|65678.2|65668.2|65707.7|65697.7|65671.7|65661.7|655
1604895000000|2020-11-09 04:10:00|65678.1|65668.1|65657|65647|65682.7|65672.7|65651.6|65641.6|671
1604895300000|2020-11-09 04:15:00|65657.1|65647.1|65635.7|65625.7|65657.3|65647.3|65625.7|65615.7|585
1604895600000|2020-11-09 04:20:00|65635.9|65625.9|65638.7|65628.7|65652.8|65642.8|65631.3|65621.3|680
1604895900000|2020-11-09 04:25:00|65638.3|65628.3|65641.4|65631.4|65647.3|65637.3|65631|65621|548
1604896200000|2020-11-09 04:30:00|65639.6|65629.6|65618|65608|65643.2|65633.2|65612.6|65602.6|538
1604896500000|2020-11-09 04:35:00|65617.9|65607.9|65631|65621|65635.5|65625.5|65606.5|65596.5|613
1604896800000|2020-11-09 04:40:00|65630.9|65620.9|65628.4|65618.4|65633.6|65623.6|65621.1|65608|450
1604897100000|2020-11-09 04:45:00|65628.5|65618.5|65636.6|65626.6|65646.9|65636.9|65628.3|65618.3|445
1604897400000|2020-11-09 04:50:00|65636.4|65626.4|65650.1|65640.1|65655.6|65645.6|65635.5|65625.5|557
1604897700000|2020-11-09 04:55:00|65650.2|65640.2|65647|65637|65654.7|65644.7|65646.3|65636.3|438
1604898000000|2020-11-09 05:00:00|65647.1|65637.1|65639|65629|65663.7|65648.4|65629.1|65619.1|750
1604898300000|2020-11-09 05:05:00|65638.8|65628.8|65633.3|65623.3|65652.1|65642.1|65632.2|65622.2|611
1604898600000|2020-11-09 05:10:00|65633.8|65623.8|65631.1|65621.1|65646.3|65636.3|65624.1|65614.1|650
1604898900000|2020-11-09 05:15:00|65631.3|65621.3|65627.2|65617.2|65640.6|65630.6|65624.2|65614.2|591
1604899200000|2020-11-09 05:20:00|65626.9|65616.9|65617|65607|65637.8|65627.8|65613.4|65603.4|666
1604899500000|2020-11-09 05:25:00|65616.9|65606.9|65615.9|65605.9|65620.2|65610.2|65607.3|65597.3|563
1604899800000|2020-11-09 05:30:00|65615.5|65605.5|65602.2|65592.2|65624|65614|65593.6|65583.6|674
1604900100000|2020-11-09 05:35:00|65602|65592|65604.2|65594.2|65609.3|65599.3|65593.4|65583.4|613
1604900400000|2020-11-09 05:40:00|65604.1|65594.1|65629.8|65619.8|65634.4|65624.4|65603.3|65593.3|682
1604900700000|2020-11-09 05:45:00|65630.1|65620.1|65635.3|65625.3|65643.6|65633.6|65629.6|65619.6|633
1604901000000|2020-11-09 05:50:00|65635.2|65625.2|65571.9|65561.9|65636.2|65626.2|65562.9|65552.9|779
1604901300000|2020-11-09 05:55:00|65571.1|65561.1|65508|65498|65581.9|65571.9|65507.2|65497.2|990
1604901600000|2020-11-09 06:00:00|65508.4|65498.4|65553|65543|65558.7|65548.7|65506.6|65496.6|833
1604901900000|2020-11-09 06:05:00|65553.3|65543.3|65564.4|65554.4|65570|65560|65545|65535|750
1604902200000|2020-11-09 06:10:00|65563.9|65553.9|65608.3|65598.3|65615.9|65604.7|65558.1|65548.1|897
1604902500000|2020-11-09 06:15:00|65607.8|65597.8|65595.5|65585.5|65620.1|65610.1|65576.3|65566.3|821
1604902800000|2020-11-09 06:20:00|65594.4|65584.4|65617.3|65607.3|65634.8|65624.8|65587.2|65577.2|808
1604903100000|2020-11-09 06:25:00|65617.4|65607.4|65612.3|65602.3|65635.9|65625.9|65609.9|65599.9|724
1604903400000|2020-11-09 06:30:00|65615.1|65605.1|65626.8|65616.8|65635.9|65625.9|65607.7|65597.7|759
1604903700000|2020-11-09 06:35:00|65626.9|65616.9|65618.9|65608.9|65631.3|65621.3|65617.2|65607.2|697
1604904000000|2020-11-09 06:40:00|65619|65609|65642.3|65632.3|65646.5|65636.5|65613.7|65603.7|622
1604904300000|2020-11-09 06:45:00|65642.4|65632.4|65640.8|65630.8|65646.1|65636.1|65624.3|65614.3|693
1604904600000|2020-11-09 06:50:00|65641|65631|65634.1|65624.1|65656.6|65646.6|65627.8|65617.8|654
1604904900000|2020-11-09 06:55:00|65634.6|65624.6|65608|65598|65641.2|65631.2|65600|65590|949
1604905200000|2020-11-09 07:00:00|65607.7|65597.7|65613.1|65603.1|65621.1|65609.6|65588.2|65578.2|768
1604905500000|2020-11-09 07:05:00|65613.3|65603.3|65579.4|65569.4|65613.3|65603.3|65565|65555|726
1604905800000|2020-11-09 07:10:00|65579.7|65569.7|65564.2|65554.2|65587.5|65577.5|65561.2|65551.2|684
1604906100000|2020-11-09 07:15:00|65563.9|65553.9|65546.9|65536.9|65564.1|65554.1|65540.6|65530.6|790
1604906400000|2020-11-09 07:20:00|65546.8|65536.8|65562.1|65552.1|65563.6|65553.6|65543.6|65533.6|798
1604906700000|2020-11-09 07:25:00|65561.6|65551.6|65550.9|65540.9|65562.2|65552.2|65540.6|65530.6|732
1604907000000|2020-11-09 07:30:00|65550.8|65540.8|65575|65565|65577.9|65567.9|65532.5|65522.5|792
1604907300000|2020-11-09 07:35:00|65574.6|65564.6|65562.1|65552.1|65580.1|65570.1|65562.1|65552.1|676
1604907600000|2020-11-09 07:40:00|65562.2|65552.2|65590.5|65580.5|65601.6|65591.6|65562.1|65552.1|803
1604907900000|2020-11-09 07:45:00|65590.6|65580.6|65575.6|65565.6|65596.2|65586.2|65574|65564|757
1604908200000|2020-11-09 07:50:00|65574.4|65564.4|65576.6|65566.6|65585.3|65575.3|65553.3|65543.3|751
1604908500000|2020-11-09 07:55:00|65576.7|65566.7|65558.7|65548.7|65579.3|65569.3|65556.3|65546.3|563
1604908800000|2020-11-09 08:00:00|65558.9|65548.9|65551.9|65541.9|65569.8|65559.8|65533.4|65523.4|638
1604909100000|2020-11-09 08:05:00|65551.3|65541.3|65526.8|65516.8|65553.5|65543.5|65526.7|65516.7|591
1604909400000|2020-11-09 08:10:00|65527.1|65517.1|65519.3|65509.3|65534.5|65522.6|65479.1|65469.1|816
1604909700000|2020-11-09 08:15:00|65519.6|65509.6|65508.4|65498.4|65531.2|65515.9|65495.7|65485.7|919
1604910000000|2020-11-09 08:20:00|65507.5|65497.5|65527.7|65517.7|65528.1|65518.1|65497.5|65487.5|850
1604910300000|2020-11-09 08:25:00|65527.6|65517.6|65540.9|65530.9|65550.9|65537.4|65522.3|65512.3|842
1604910600000|2020-11-09 08:30:00|65540.4|65530.4|65543|65533|65545.6|65534.2|65508|65498|811
1604910900000|2020-11-09 08:35:00|65544|65534|65647.5|65627.5|65658.4|65641.2|65540|65530|1024
1604911200000|2020-11-09 08:40:00|65646.5|65626.5|65665.5|65655.5|65703.3|65687.6|65640.5|65620.5|985
1604911500000|2020-11-09 08:45:00|65664|65654|65626.4|65616.4|65691.8|65678|65625.2|65611.3|900
1604911800000|2020-11-09 08:50:00|65626.1|65616.1|65644.1|65634.1|65646.2|65634.1|65620.7|65610.7|805
1604912100000|2020-11-09 08:55:00|65644.2|65634.2|65620.8|65610.8|65647.6|65637.6|65619|65609|768
1604912400000|2020-11-09 09:00:00|65620.9|65610.9|65598|65588|65647.4|65636.2|65593.8|65583.8|828
1604912700000|2020-11-09 09:05:00|65596.6|65586.6|65575.1|65565.1|65603.4|65593.4|65569.4|65559.4|787
1604913000000|2020-11-09 09:10:00|65575.4|65565.4|65567.9|65557.9|65584.8|65574.8|65560.1|65550.1|774
1604913300000|2020-11-09 09:15:00|65567.7|65557.7|65593|65583|65604|65587.5|65566.5|65556.5|826
1604913600000|2020-11-09 09:20:00|65594|65584|65618.9|65608.9|65633.6|65620.9|65581.5|65566.7|807
1604913900000|2020-11-09 09:25:00|65618.8|65608.8|65611.6|65601.6|65622.8|65609.3|65595.3|65585.3|787
1604914200000|2020-11-09 09:30:00|65611.4|65601.4|65574.1|65564.1|65618.5|65608.3|65567.8|65554|781
1604914500000|2020-11-09 09:35:00|65574.2|65564.2|65575.1|65565.1|65586.1|65575.7|65565.6|65552.7|697
1604914800000|2020-11-09 09:40:00|65575|65565|65600.6|65590.6|65605.8|65593.6|65574.3|65564.3|755
1604915100000|2020-11-09 09:45:00|65600|65590|65625.2|65615.2|65638.3|65621.4|65596.3|65579.7|849
1604915400000|2020-11-09 09:50:00|65625.4|65615.4|65631.6|65621.6|65650.1|65632.2|65602.8|65589.1|863
1604915700000|2020-11-09 09:55:00|65631.4|65621.4|65632.7|65622.7|65638.3|65624|65621.1|65604.7|707
1604916000000|2020-11-09 10:00:00|65632.9|65622.9|65614.3|65594.3|65637|65624|65609.6|65593.1|648
1604916300000|2020-11-09 10:05:00|65614.4|65594.4|65639.6|65619.6|65641.2|65623.1|65610.2|65594.2|602
1604916600000|2020-11-09 10:10:00|65639.5|65619.5|65644.1|65634.1|65652|65638.3|65633.9|65618.9|557
1604916900000|2020-11-09 10:15:00|65644.4|65634.4|65639.8|65629.8|65645.7|65634.4|65632.2|65622.2|547
1604917200000|2020-11-09 10:20:00|65639.7|65629.7|65661.9|65651.9|65672.4|65657.9|65635.5|65625.5|586
1604917500000|2020-11-09 10:25:00|65662|65652|65660.6|65640.6|65677.5|65662.6|65656.4|65637.9|508
1604917800000|2020-11-09 10:30:00|65660.7|65640.7|65647.2|65637.2|65664.6|65649.4|65642.5|65626.5|593
1604918100000|2020-11-09 10:35:00|65647.1|65637.1|65651.7|65641.7|65654|65643.2|65632.9|65618.2|650
1604918400000|2020-11-09 10:40:00|65651.8|65641.8|65645.2|65635.2|65674.7|65658.8|65642.3|65632.3|618
1604918700000|2020-11-09 10:45:00|65645.3|65635.3|65635.4|65625.4|65653.2|65641.1|65634.1|65624.1|553
1604919000000|2020-11-09 10:50:00|65635.3|65625.3|65620.8|65600.8|65645.8|65632.7|65612.1|65598.9|604
1604919300000|2020-11-09 10:55:00|65620.6|65600.6|65597.3|65587.3|65620.6|65605.5|65590.1|65574.2|596
1604919600000|2020-11-09 11:00:00|65597.4|65587.4|65581|65571|65603.9|65590.4|65578.6|65565.9|622
1604919900000|2020-11-09 11:05:00|65581.3|65571.3|65603.5|65593.5|65606.7|65595.8|65581.2|65567.3|557
1604920200000|2020-11-09 11:10:00|65603.4|65593.4|65593.2|65583.2|65604.9|65594.7|65587|65574.8|590
1604920500000|2020-11-09 11:15:00|65593.4|65583.4|65624.1|65614.1|65638.8|65622.5|65593.2|65583.2|667
1604920800000|2020-11-09 11:20:00|65624|65614|65627.6|65617.6|65643.4|65630|65622.8|65608|606
1604921100000|2020-11-09 11:25:00|65627.7|65617.7|65629.3|65619.3|65633.1|65621.3|65623.1|65607.7|543
1604921400000|2020-11-09 11:30:00|65629.2|65619.2|65650.3|65640.3|65654.4|65641.1|65628.8|65616.1|651
1604921700000|2020-11-09 11:35:00|65650.2|65640.2|65650.1|65640.1|65661.2|65647.1|65645.6|65631.7|599
1604922000000|2020-11-09 11:40:00|65649.9|65639.9|65655.9|65645.9|65665|65653.2|65647.1|65637.1|577
1604922300000|2020-11-09 11:45:00|65654.4|65644.4|65561.6|65541.6|65655.6|65644.4|65533.4|65513.4|1126
1604922600000|2020-11-09 11:50:00|65561.1|65541.1|65510.3|65490.3|65561.1|65541.1|65501.3|65481.3|1083
1604922900000|2020-11-09 11:55:00|65513.5|65493.5|65556.8|65536.8|65583|65563|65494.8|65474.8|1132
1604923200000|2020-11-09 12:00:00|65556.3|65536.3|65604.6|65584.6|65628.3|65608.3|65551.8|65531.8|1003
1604923500000|2020-11-09 12:05:00|65604.3|65584.3|65588.1|65568.1|65607.1|65587.1|65557.1|65537.1|766
1604923800000|2020-11-09 12:10:00|65586.8|65566.8|65611.9|65591.9|65639.6|65619.6|65573.2|65553.2|758
1604924100000|2020-11-09 12:15:00|65613.4|65593.4|65601.5|65581.5|65680.9|65660.9|65578.7|65558.7|816
1604924400000|2020-11-09 12:20:00|65600.1|65580.1|65641.6|65621.6|65659.3|65641.2|65599.4|65579.4|766
1604924700000|2020-11-09 12:25:00|65641.5|65621.5|65648.1|65628.1|65658.6|65639.3|65623.2|65603.2|751
1604925000000|2020-11-09 12:30:00|65648|65628|65705.1|65685.1|65739.3|65719.3|65647|65627|737
1604925300000|2020-11-09 12:35:00|65702.8|65682.8|65699.9|65679.9|65732.9|65712.9|65689.1|65669.1|779
1604925600000|2020-11-09 12:40:00|65700.5|65680.5|65739.9|65719.9|65747.4|65728|65700.5|65680.5|775
1604925900000|2020-11-09 12:45:00|65740|65720|65763.8|65743.8|65781.1|65761.1|65720.5|65700.5|752
1604926200000|2020-11-09 12:50:00|65762.8|65742.8|65785.2|65765.2|65790|65771.3|65749.8|65729.8|709
1604926500000|2020-11-09 12:55:00|65784.7|65764.7|65727.4|65707.4|65788.2|65768.2|65719.3|65699.3|739
1604926800000|2020-11-09 13:00:00|65729.1|65709.1|65688.9|65668.9|65734.2|65714.2|65672.4|65654|800
1604927100000|2020-11-09 13:05:00|65689|65669|65739.8|65719.8|65748.7|65728.7|65670.3|65650.3|789
1604927400000|2020-11-09 13:10:00|65738.2|65718.2|65758.1|65738.1|65789.1|65769.1|65736.5|65716.5|714
1604927700000|2020-11-09 13:15:00|65757.1|65737.1|65790.8|65770.8|65803.1|65783.1|65754.1|65734.1|734
1604928000000|2020-11-09 13:20:00|65792.2|65772.2|65787.3|65767.3|65810.3|65790.3|65775|65755|722
1604928300000|2020-11-09 13:25:00|65787.6|65767.6|65771|65751|65790.4|65770.4|65761|65741|705
1604928600000|2020-11-09 13:30:00|65774.2|65754.2|65755.4|65735.4|65783|65763|65740.4|65720.4|740
1604928900000|2020-11-09 13:35:00|65755.5|65735.5|65808.5|65788.5|65812.5|65792.5|65755.5|65735.5|762
1604929200000|2020-11-09 13:40:00|65808|65788|65798.8|65778.8|65815.3|65795.3|65794.9|65774.9|717
1604929500000|2020-11-09 13:45:00|65798.6|65778.6|65800.2|65780.2|65813.7|65793.7|65788.3|65768.3|728
1604929800000|2020-11-09 13:50:00|65799.9|65779.9|65775.8|65755.8|65808.4|65788.4|65773.3|65755.5|755
1604930100000|2020-11-09 13:55:00|65777.9|65757.9|65797.8|65777.8|65808|65788|65774.2|65754.2|663
1604930400000|2020-11-09 14:00:00|65798|65778|65779.7|65759.7|65798|65778.7|65774.4|65754.4|681
1604930700000|2020-11-09 14:05:00|65780.3|65760.3|65760|65740|65794.1|65774.1|65759.8|65739.8|725
1604931000000|2020-11-09 14:10:00|65759.2|65739.2|65779.1|65759.1|65790.1|65770.1|65758.9|65738.9|663
1604931300000|2020-11-09 14:15:00|65778.8|65758.8|65793.8|65773.8|65803.5|65783.5|65778.3|65758.3|700
1604931600000|2020-11-09 14:20:00|65794.4|65774.4|65790.4|65770.4|65804.2|65788|65783.1|65763.9|674
1604931900000|2020-11-09 14:25:00|65791.9|65771.9|65777.6|65757.6|65797|65780.1|65729.6|65709.6|722
1604932200000|2020-11-09 14:30:00|65778.1|65758.1|65853.8|65833.8|65856|65836|65766.9|65746.9|773
1604932500000|2020-11-09 14:35:00|65854.8|65834.8|65866.3|65846.3|65869.6|65854.6|65825|65805|784
1604932800000|2020-11-09 14:40:00|65866.2|65846.2|65899.4|65879.4|65932.9|65917|65856.8|65840.5|761
1604933100000|2020-11-09 14:45:00|65900.3|65880.3|65976.2|65956.2|66003.9|65983.9|65899.9|65879.9|772
1604933400000|2020-11-09 14:50:00|65976.9|65956.9|66057.5|66037.5|66089.4|66069.4|65975.7|65955.7|826
1604933700000|2020-11-09 14:55:00|66059.5|66039.5|66136.9|66116.9|66200.9|66180.9|66059.5|66039.5|830
1604934000000|2020-11-09 15:00:00|66139.1|66119.1|66054.4|66034.4|66175.7|66155.7|66043|66023|828
1604934300000|2020-11-09 15:05:00|66054.7|66034.7|66043.6|66023.6|66057|66037|65964.6|65940|828
1604934600000|2020-11-09 15:10:00|66043.5|66023.5|66018.4|65998.4|66064.2|66044.2|66008.2|65988.2|811
1604934900000|2020-11-09 15:15:00|66016.9|65996.9|65999.9|65979.9|66032.2|66012.2|65999.9|65979.9|792
1604935200000|2020-11-09 15:20:00|66003.4|65983.4|66018.1|65998.1|66028.4|66008.4|65994.2|65974.2|803
1604935500000|2020-11-09 15:25:00|66019.5|65999.5|66033.7|66013.7|66033.7|66013.7|66011.1|65991.1|770
1604935800000|2020-11-09 15:30:00|66033.3|66013.3|66049.6|66029.6|66065.7|66045.7|66011.8|65991.8|795
1604936100000|2020-11-09 15:35:00|66049.5|66029.5|66114.6|66094.6|66121.3|66101.3|66049|66029|804
1604936400000|2020-11-09 15:40:00|66113.9|66093.9|66191.5|66171.5|66237.2|66217.2|66104.8|66084.8|815
1604936700000|2020-11-09 15:45:00|66191.7|66171.7|66202.1|66182.1|66251.4|66231.4|66170.5|66150.5|825
1604937000000|2020-11-09 15:50:00|66205.2|66185.2|66401.2|66381.2|66418.1|66398.1|66192.8|66172.8|940
1604937300000|2020-11-09 15:55:00|66402|66382|66287.4|66267.4|66408.9|66388.9|66273.7|66253.7|1092
1604937600000|2020-11-09 16:00:00|66286.7|66266.7|66369.7|66349.7|66409.3|66389.3|66281.4|66261.4|1021
1604937900000|2020-11-09 16:05:00|66368.9|66348.9|66407.8|66387.8|66413|66393|66363.8|66343.8|863
1604938200000|2020-11-09 16:10:00|66407.7|66387.7|66391.2|66371.2|66506|66486|66387.9|66367.4|1014
1604938500000|2020-11-09 16:15:00|66390.1|66370.1|66366.8|66346.8|66415.6|66389.2|66363.3|66343.3|1069
1604938800000|2020-11-09 16:20:00|66367.1|66347.1|66336.5|66316.5|66372.9|66352.9|66335.2|66315.2|974
1604939100000|2020-11-09 16:25:00|66336.4|66316.4|66299.3|66279.3|66346.6|66326.6|66294.7|66274.7|1014
1604939400000|2020-11-09 16:30:00|66301.2|66281.2|66316.8|66296.8|66379.2|66359.2|66287.9|66267.9|1052
1604939700000|2020-11-09 16:35:00|66317.7|66297.7|66313.4|66293.4|66323.3|66303.3|66293.4|66273.4|947
1604940000000|2020-11-09 16:40:00|66313.5|66293.5|66330.3|66310.3|66338.9|66318.9|66313.1|66293.1|978
1604940300000|2020-11-09 16:45:00|66335|66315|66355.1|66335.1|66368.1|66348.1|66325.5|66305.5|920
1604940600000|2020-11-09 16:50:00|66355.3|66335.3|66360.4|66340.4|66370.7|66350.7|66347.6|66327.6|1002
1604940900000|2020-11-09 16:55:00|66361|66341|66362.3|66342.3|66370.2|66350.2|66350.9|66330.9|887
1604941200000|2020-11-09 17:00:00|66362.2|66342.2|66345.5|66325.5|66369|66349|66327.6|66307.6|941
1604941500000|2020-11-09 17:05:00|66346.1|66326.1|66342.1|66322.1|66347.1|66327.1|66326.3|66306.3|939
1604941800000|2020-11-09 17:10:00|66342|66322|66310.6|66290.6|66356.2|66336.2|66309.5|66289.5|865
1604942100000|2020-11-09 17:15:00|66309.9|66289.9|66323.2|66303.2|66337.8|66317.8|66309.1|66289.1|844
1604942400000|2020-11-09 17:20:00|66323.6|66303.6|66308.4|66288.4|66331.5|66311.5|66305.6|66285.6|946
1604942700000|2020-11-09 17:25:00|66309.3|66289.3|66279.5|66259.5|66309.3|66289.3|66278.1|66258.1|771
1604943000000|2020-11-09 17:30:00|66280|66260|66272.5|66252.5|66294.5|66274.5|66262.8|66242.8|832
1604943300000|2020-11-09 17:35:00|66272.4|66252.4|66300.4|66280.4|66301.5|66281.5|66272.3|66252.3|805
1604943600000|2020-11-09 17:40:00|66300.7|66280.7|66251.7|66231.7|66302.3|66282.3|66233.9|66213.9|857
1604943900000|2020-11-09 17:45:00|66251.8|66231.8|66187.1|66167.1|66256|66236|66177.3|66154.1|1063
1604944200000|2020-11-09 17:50:00|66186.3|66166.3|66220.7|66200.7|66228.4|66208.4|66180.6|66160.6|874
1604944500000|2020-11-09 17:55:00|66220.6|66200.6|66197.8|66177.8|66244.4|66216.9|66195.1|66175.1|832
1604944800000|2020-11-09 18:00:00|66196.7|66176.7|66168|66148|66200.2|66180.2|66164.2|66144.2|810
1604945100000|2020-11-09 18:05:00|66167.7|66147.7|66170.9|66150.9|66187.3|66167.3|66163.8|66143.8|897
1604945400000|2020-11-09 18:10:00|66170.6|66150.6|66196.4|66176.4|66235.4|66207.1|66165.8|66145.8|896
1604945700000|2020-11-09 18:15:00|66193.6|66173.6|66204.4|66184.4|66253.9|66227.1|66187.8|66167.8|998
1604946000000|2020-11-09 18:20:00|66203.8|66183.8|66229|66209|66230.7|66210.7|66203.7|66183.7|650
1604946300000|2020-11-09 18:25:00|66228.6|66208.6|66229.6|66209.6|66241.6|66221.6|66218.5|66198.5|794
1604946600000|2020-11-09 18:30:00|66228.6|66208.6|66236.9|66216.9|66238.9|66218.9|66224.5|66204.5|601
1604946900000|2020-11-09 18:35:00|66236.3|66216.3|66236.2|66216.2|66238.3|66218.3|66233.7|66213.7|464
1604947200000|2020-11-09 18:40:00|66236.1|66216.1|66238.2|66218.2|66239.3|66219.3|66231.3|66211.3|466
1604947500000|2020-11-09 18:45:00|66237.7|66217.7|66238.1|66218.1|66239.4|66219.4|66236.1|66216.1|494
1604947800000|2020-11-09 18:50:00|66238|66218|66285.5|66265.5|66287.6|66267.6|66235.5|66215.5|615
1604948100000|2020-11-09 18:55:00|66285.6|66265.6|66259.2|66239.2|66296|66276|66255.8|66235.8|783
1604948400000|2020-11-09 19:00:00|66258.5|66238.5|66236.7|66216.7|66260.5|66240.5|66235.5|66215.5|667
1604948700000|2020-11-09 19:05:00|66236.9|66216.9|66225.7|66205.7|66237.5|66217.5|66220.1|66200.1|664
1604949000000|2020-11-09 19:10:00|66225.6|66205.6|66214.6|66194.6|66230.2|66210.2|66208.1|66188.1|747
1604949300000|2020-11-09 19:15:00|66215.8|66195.8|66207.9|66187.9|66217.8|66197.8|66203.7|66183.7|930
1604949600000|2020-11-09 19:20:00|66208|66188|66210.9|66190.9|66211.5|66191.5|66203.9|66183.9|801
1604949900000|2020-11-09 19:25:00|66210.8|66190.8|66204.7|66184.7|66211.8|66191.8|66202.2|66182.2|782
1604950200000|2020-11-09 19:30:00|66205.2|66185.2|66206.6|66186.6|66209.3|66189.3|66202.4|66182.4|586
1604950500000|2020-11-09 19:35:00|66206.8|66186.8|66205.9|66185.9|66209.2|66189.2|66202.4|66182.4|684
1604950800000|2020-11-09 19:40:00|66206.6|66186.6|66206.5|66186.5|66209.1|66189.1|66205.1|66185.1|513
1604951100000|2020-11-09 19:45:00|66206.7|66186.7|66198.6|66178.6|66207.7|66187.7|66197.5|66177.5|330
1604951400000|2020-11-09 19:50:00|66198.7|66178.7|66202.8|66182.8|66204.1|66184.1|66198|66178|543
1604951700000|2020-11-09 19:55:00|66202.3|66182.3|66193.4|66173.4|66204.1|66184.1|66190.6|66170.6|650
1604952000000|2020-11-09 20:00:00|66192.6|66172.6|66188.1|66168.1|66194.6|66174.6|66188|66168|630
1604952300000|2020-11-09 20:05:00|66188.3|66168.3|66168|66148|66189.3|66169.3|66167.2|66147.2|596
1604952600000|2020-11-09 20:10:00|66167|66147|66178.8|66158.8|66181.4|66161.4|66167|66147|536
1604952900000|2020-11-09 20:15:00|66178.7|66158.7|66178.7|66158.7|66182.3|66162.3|66178|66158|461
1604953200000|2020-11-09 20:20:00|66179|66159|66168.9|66148.9|66179.7|66159.7|66165.1|66145.1|304
1604953500000|2020-11-09 20:25:00|66169.3|66149.3|66170.3|66150.3|66171.7|66151.7|66168|66148|354
1604953800000|2020-11-09 20:30:00|66169.9|66149.9|66167.6|66147.6|66170.7|66150.7|66166.1|66146.1|268
1604954100000|2020-11-09 20:35:00|66167.5|66147.5|66176.9|66156.9|66179.7|66159.7|66166.1|66146.1|316
1604954400000|2020-11-09 20:40:00|66177|66157|66168.8|66148.8|66177.8|66157.8|66168.5|66148.5|227
1604954700000|2020-11-09 20:45:00|66168.5|66148.5|66169.9|66149.9|66170.5|66150.5|66166.2|66146.2|233
1604955000000|2020-11-09 20:50:00|66169.1|66149.1|66171|66151|66174.6|66154.6|66167.5|66147.5|247
1604955300000|2020-11-09 20:55:00|66171.2|66151.2|66169.1|66149.1|66176.2|66156.2|66165.9|66145.9|310
1604955600000|2020-11-09 21:00:00|66169.6|66149.6|66165|66145|66170.1|66150.1|66163.7|66143.7|244
1604955900000|2020-11-09 21:05:00|66165.5|66145.5|66163.7|66143.7|66166.6|66146.6|66161.8|66141.8|193
1604956200000|2020-11-09 21:10:00|66163.5|66143.5|66163.6|66143.6|66166.8|66149.8|66159.1|66143.1|174
1604956500000|2020-11-09 21:15:00|66164|66144|66179.4|66159.4|66180.2|66160.2|66159.2|66143.8|167
1604956800000|2020-11-09 21:20:00|66179.3|66159.3|66195.6|66175.6|66197.7|66177.7|66179.1|66159.1|306
1604957100000|2020-11-09 21:25:00|66195.7|66175.7|66175|66155|66195.8|66175.8|66174.2|66154.2|286
1604957400000|2020-11-09 21:30:00|66174.8|66154.8|66172.3|66152.3|66177|66157|66165.2|66145.2|298
1604957700000|2020-11-09 21:35:00|66173|66153|66180.9|66160.9|66181.3|66161.3|66172.2|66152.2|240
1604958000000|2020-11-09 21:40:00|66180.2|66160.2|66189.7|66169.7|66191.7|66171.7|66179.2|66159.2|241
1604958300000|2020-11-09 21:45:00|66189.3|66169.3|66188.9|66168.9|66192.5|66172.5|66187.4|66167.4|238
1604958600000|2020-11-09 21:50:00|66189.1|66169.1|66168.7|66148.7|66192.4|66172.4|66164.8|66144.8|319
1604958900000|2020-11-09 21:55:00|66169|66149|66189.9|66140.3|66193.1|66152.9|66157.2|66113.1|284
1604959200000|2020-11-09 22:00:00|66200.7|66135.5|66222.4|66116.4|66246.4|66142.8|66196.1|66108.1|80
1604959500000|2020-11-09 22:05:00|66235|66122.8|66272.3|66146.3|66284.5|66158.5|66200.1|66096|153
1604959800000|2020-11-09 22:10:00|66227.4|66142.6|66215.4|66124.8|66272.1|66146.7|66200.3|66113.5|170
1604960100000|2020-11-09 22:15:00|66219|66124.4|66220.5|66115.4|66234|66146.3|66198.4|66106.9|135
1604960400000|2020-11-09 22:20:00|66210.4|66125.2|66221.6|66111.5|66232.1|66150.8|66200.5|66104.6|141
1604960700000|2020-11-09 22:25:00|66215.5|66113.9|66209.6|66109.3|66229.8|66119.8|66200.4|66104.6|110
1604961000000|2020-11-09 22:30:00|66206.6|66111.1|66204.3|66122.6|66223.2|66129|66200.2|66106.3|165
1604961300000|2020-11-09 22:35:00|66204.2|66122.4|66215.2|66139.4|66220.8|66154|66200.5|66112.8|176
1604961600000|2020-11-09 22:40:00|66213|66141.7|66205.2|66142.2|66217.5|66153.6|66200.9|66134.9|229
1604961900000|2020-11-09 22:45:00|66209.5|66145.9|66201.1|66147|66210.1|66153.7|66198.2|66136.5|180
1604962200000|2020-11-09 22:50:00|66200.5|66147.3|66199.2|66149.6|66203.6|66151.1|66196.6|66133.6|187
1604962500000|2020-11-09 22:55:00|66198.6|66139|66195.9|66142.1|66207.6|66152.4|66194.7|66133.5|221
1604962800000|2020-11-09 23:00:00|66196|66142.4|66202.5|66160.3|66207.4|66173.7|66191.4|66139.1|317
1604963100000|2020-11-09 23:05:00|66199.5|66157.4|66202.4|66156.1|66207.4|66171.6|66190.9|66145.4|318
1604963400000|2020-11-09 23:10:00|66201.9|66156.9|66200.9|66159.3|66207.2|66163.9|66192.2|66149.3|265
1604963700000|2020-11-09 23:15:00|66198.8|66157.3|66186.7|66153.3|66200.1|66166.9|66182.2|66148.5|313
1604964000000|2020-11-09 23:20:00|66186.4|66153.2|66180.2|66136.3|66189.7|66159.4|66172.4|66134|416
1604964300000|2020-11-09 23:25:00|66183.6|66135.4|66181.2|66134.7|66186.9|66141.3|66174.9|66128.8|322
1604964600000|2020-11-09 23:30:00|66180.8|66134|66181.5|66144|66194.8|66150.1|66169.6|66123|360
1604964900000|2020-11-09 23:35:00|66185.6|66136.5|66179.3|66146.9|66194.9|66158.9|66172.7|66132.8|391
1604965200000|2020-11-09 23:40:00|66182.8|66139.3|66198.5|66167.6|66203.8|66176.5|66176.6|66139.3|272
1604965500000|2020-11-09 23:45:00|66194.5|66174.5|66177.8|66157.8|66201.5|66175.1|66174.7|66151.6|233
1604965800000|2020-11-09 23:50:00|66178.1|66158.1|66183.2|66163.2|66183.3|66163.3|66175.9|66155.9|186
1604966100000|2020-11-09 23:55:00|66183|66163|66185.6|66165.6|66193.5|66173.5|66176.6|66156.6|345
1604966400000|2020-11-10 00:00:00|66185.7|66165.7|66183.9|66163.9|66194|66174|66176.1|66156.1|589
1604966700000|2020-11-10 00:05:00|66183.8|66163.8|66188.5|66168.5|66191.9|66171.9|66183.4|66163.4|451
1604967000000|2020-11-10 00:10:00|66187.7|66167.7|66183.8|66163.8|66189.3|66169.3|66179.4|66159.4|478
1604967300000|2020-11-10 00:15:00|66183.9|66163.9|66177.6|66157.6|66186.1|66166.1|66167.4|66147.4|409
1604967600000|2020-11-10 00:20:00|66177.9|66157.9|66244.7|66224.7|66246.6|66226.6|66177.8|66157.8|649
1604967900000|2020-11-10 00:25:00|66245.1|66225.1|66271.5|66251.5|66295.1|66275.1|66245|66225|693
1604968200000|2020-11-10 00:30:00|66271.3|66251.3|66277.3|66257.3|66280.6|66260.6|66268|66248|398
1604968500000|2020-11-10 00:35:00|66276.9|66256.9|66271.5|66251.5|66292.9|66272.9|66268.9|66248.9|487
1604968800000|2020-11-10 00:40:00|66272|66252|66253|66233|66272|66252|66252|66232|448
1604969100000|2020-11-10 00:45:00|66253.3|66233.3|66242.3|66222.3|66253.3|66233.3|66228.4|66208.4|532
1604969400000|2020-11-10 00:50:00|66242.4|66222.4|66192.7|66172.7|66242.6|66222.6|66166.7|66146.7|689
1604969700000|2020-11-10 00:55:00|66192|66172|66172|66152|66226.1|66194.4|66170.2|66150.2|670
1604970000000|2020-11-10 01:00:00|66172.8|66152.8|66136.7|66116.7|66173.3|66153.3|66107|66087|1022
1604970300000|2020-11-10 01:05:00|66136.9|66116.9|66112.7|66092.7|66136.9|66116.9|66108|66088|818
1604970600000|2020-11-10 01:10:00|66112.5|66092.5|66083.4|66063.4|66114.5|66094.5|66079|66059|745
1604970900000|2020-11-10 01:15:00|66081.5|66061.5|66079.8|66059.8|66124.7|66099.1|66078.2|66058.2|960
1604971200000|2020-11-10 01:20:00|66079.7|66059.7|66084.3|66064.3|66110.8|66090.8|66060.9|66040.9|843
1604971500000|2020-11-10 01:25:00|66085.4|66065.4|66058.5|66038.5|66088.6|66068.6|66047.3|66027.3|803
1604971800000|2020-11-10 01:30:00|66057.6|66037.6|66110.8|66090.8|66112.4|66092.4|66047.3|66027.3|939
1604972100000|2020-11-10 01:35:00|66108.3|66088.3|66122.1|66102.1|66128.5|66108.5|66072.4|66052.4|953
1604972400000|2020-11-10 01:40:00|66123.2|66103.2|66126|66106|66143.4|66123.4|66110.4|66090.4|943
1604972700000|2020-11-10 01:45:00|66126.1|66106.1|66105.6|66085.6|66150.5|66130.5|66102|66085|866
1604973000000|2020-11-10 01:50:00|66105|66085|66113.7|66093.7|66118.1|66102.2|66095.3|66076.9|717
1604973300000|2020-11-10 01:55:00|66112.6|66092.6|66078.5|66058.5|66117|66101.6|66061.3|66041.3|897
1604973600000|2020-11-10 02:00:00|66077.1|66057.1|66046|66026|66077.1|66060.9|66032.8|66016.3|948
1604973900000|2020-11-10 02:05:00|66045.9|66025.9|66018|65998|66056.9|66040.1|66001.8|65986.4|1012
1604974200000|2020-11-10 02:10:00|66018.4|65998.4|66017.1|65997.1|66033|66013|65976.9|65956.9|969
1604974500000|2020-11-10 02:15:00|66010.9|66000.9|66014.2|65994.2|66026.1|66009.8|65990.7|65977.2|862
1604974800000|2020-11-10 02:20:00|66014.7|65994.7|66039.5|66019.5|66046.6|66031.6|66011.1|65994.7|867
1604975100000|2020-11-10 02:25:00|66036|66026|66027.3|66017.3|66063.1|66045.9|66027.1|66012.1|814
1604975400000|2020-11-10 02:30:00|66027.5|66017.5|66026.3|66006.3|66036.1|66021|66004.8|65990.9|856
1604975700000|2020-11-10 02:35:00|66025.8|66005.8|66038.4|66028.4|66065.6|66047.7|66025.2|66005.7|859
1604976000000|2020-11-10 02:40:00|66037.2|66027.2|66051.3|66041.3|66073.8|66059.5|66031.6|66017.5|904
1604976300000|2020-11-10 02:45:00|66052.6|66042.6|66068.5|66058.5|66071.7|66061.7|66047|66036.7|784
1604976600000|2020-11-10 02:50:00|66069.9|66059.9|66067.3|66057.3|66074.2|66064.2|66045|66032.8|800
1604976900000|2020-11-10 02:55:00|66067.8|66057.8|66071.9|66051.9|66087.2|66073.7|66061|66045.9|870
1604977200000|2020-11-10 03:00:00|66072.1|66052.1|66069.8|66059.8|66073.6|66063.6|66042.7|66031.5|890
1604977500000|2020-11-10 03:05:00|66068.9|66058.9|66057.6|66047.6|66074.9|66064.9|66057.6|66044.3|805
1604977800000|2020-11-10 03:10:00|66058.2|66048.2|66045.5|66035.5|66068|66058|66037.2|66027.2|775
1604978100000|2020-11-10 03:15:00|66045.8|66035.8|66036.9|66026.9|66051.3|66041.3|66023.7|66011.6|790
1604978400000|2020-11-10 03:20:00|66036.8|66026.8|66059.9|66039.9|66064.9|66045.7|66023.2|66013.2|771
1604978700000|2020-11-10 03:25:00|66061.3|66041.3|66037.9|66027.9|66061.4|66046|66034.5|66020.4|779
1604979000000|2020-11-10 03:30:00|66039.7|66029.7|66017.2|66007.2|66042.2|66032.2|66015.1|66002.7|634
1604979300000|2020-11-10 03:35:00|66017.6|66007.6|66020.7|66010.7|66035.6|66022.9|66002.4|65988.3|775
1604979600000|2020-11-10 03:40:00|66020.8|66010.8|66018.1|66008.1|66030.4|66015.2|66005.5|65991.5|720
1604979900000|2020-11-10 03:45:00|66018.4|66008.4|66036.7|66026.7|66041.5|66027|66016.9|66006.9|734
1604980200000|2020-11-10 03:50:00|66036.3|66026.3|66047.4|66037.4|66061.2|66048.4|66029.2|66016.1|738
1604980500000|2020-11-10 03:55:00|66047.3|66037.3|66031.5|66021.5|66047.3|66037.3|66021.5|66011.5|738
1604980800000|2020-11-10 04:00:00|66031.3|66021.3|65998.4|65988.4|66035.2|66025.2|65996|65983.5|683
1604981100000|2020-11-10 04:05:00|65998.3|65988.3|65985.1|65975.1|66003.4|65993.4|65981.6|65971.6|670
1604981400000|2020-11-10 04:10:00|65985.2|65975.2|65978.7|65968.7|65985.9|65975.9|65960.6|65943.4|694
1604981700000|2020-11-10 04:15:00|65978.8|65968.8|65948.9|65938.9|65989.2|65979.2|65946.9|65936.9|708
1604982000000|2020-11-10 04:20:00|65948.8|65938.8|65951.8|65941.8|65963.1|65952.9|65948.3|65934.3|594
1604982300000|2020-11-10 04:25:00|65951.4|65941.4|65960.2|65950.2|65969.6|65959.6|65948.2|65936.4|496
1604982600000|2020-11-10 04:30:00|65960|65950|65962.3|65952.3|65979.2|65964.3|65956.2|65941|610
1604982900000|2020-11-10 04:35:00|65962|65952|65975|65965|65975.9|65965.9|65951|65941|560
1604983200000|2020-11-10 04:40:00|65975.1|65965.1|65972.7|65962.7|65981.5|65969|65967|65955.1|487
1604983500000|2020-11-10 04:45:00|65977.2|65957.2|65986.7|65976.7|66001.8|65987.4|65973.5|65957.1|637
1604983800000|2020-11-10 04:50:00|65986.4|65976.4|65998|65988|66003.2|65988.6|65975.1|65965.1|586
1604984100000|2020-11-10 04:55:00|65997.9|65987.9|65992.2|65982.2|66001|65988|65984.8|65971.6|461
1604984400000|2020-11-10 05:00:00|65992.3|65982.3|65982.7|65962.7|66014.7|65998.3|65977.8|65962.6|684
1604984700000|2020-11-10 05:05:00|65978|65968|65975.5|65965.5|65982.1|65968|65960.9|65950.8|698
1604985000000|2020-11-10 05:10:00|65975|65965|65978.9|65968.9|65994|65980.8|65971.7|65960.2|742
1604985300000|2020-11-10 05:15:00|65980.2|65970.2|65987.6|65977.6|65998.2|65983|65976.2|65961.2|664
1604985600000|2020-11-10 05:20:00|65987.9|65977.9|65963|65953|65999.9|65985.6|65958.8|65948.8|632
1604985900000|2020-11-10 05:25:00|65963.1|65953.1|65973.9|65963.9|65985.8|65970.6|65953.7|65943.7|560
1604986200000|2020-11-10 05:30:00|65974|65964|65990.8|65980.8|65997.3|65983.4|65970.3|65956.9|790
1604986500000|2020-11-10 05:35:00|65988.7|65978.7|65999.2|65989.2|66005.3|65989.3|65981.5|65971.5|558
1604986800000|2020-11-10 05:40:00|65998.7|65988.7|66024.3|66014.3|66024.3|66014.3|65995.8|65985.8|681
1604987100000|2020-11-10 05:45:00|66024.7|66014.7|66013.5|66003.5|66027.6|66017.6|66011.8|65998.5|746
1604987400000|2020-11-10 05:50:00|66013.8|66003.8|66016.4|66006.4|66021.9|66009.4|66009.8|65996.5|832
1604987700000|2020-11-10 05:55:00|66017.3|66007.3|66081.8|66071.8|66096.4|66082.2|66017.3|66007.3|1013
1604988000000|2020-11-10 06:00:00|66081.6|66071.6|66054.2|66044.2|66081.6|66071.6|66041|66026.5|794
1604988300000|2020-11-10 06:05:00|66054.3|66044.3|66046.3|66036.3|66055.6|66045.6|66038.6|66028.6|600
1604988600000|2020-11-10 06:10:00|66046.1|66036.1|66053.5|66043.5|66059.1|66044.1|66035.2|66025.2|705
1604988900000|2020-11-10 06:15:00|66053.3|66043.3|66104.3|66094.3|66127|66112|66043.8|66030|808
1604989200000|2020-11-10 06:20:00|66104.5|66094.5|66128|66118|66131.3|66118.3|66091.3|66079.2|784
1604989500000|2020-11-10 06:25:00|66128.1|66118.1|66097|66087|66137.3|66122.7|66095|66080.1|745
1604989800000|2020-11-10 06:30:00|66096.3|66086.3|66093.3|66083.3|66105.9|66095.9|66085|66069.3|721
1604990100000|2020-11-10 06:35:00|66093.1|66083.1|66093|66083|66116.4|66097.5|66077.6|66067.6|822
1604990400000|2020-11-10 06:40:00|66092.8|66082.8|66071.9|66061.9|66105.5|66090.3|66070.7|66060.7|684
1604990700000|2020-11-10 06:45:00|66072|66062|66072.8|66062.8|66098.1|66083.7|66066.6|66056.6|754
1604991000000|2020-11-10 06:50:00|66073.8|66063.8|66065.1|66055.1|66084|66074|66063.8|66053.8|756
1604991300000|2020-11-10 06:55:00|66065.8|66055.8|66062.3|66052.3|66093.7|66082.6|66051.6|66041.6|797
1604991600000|2020-11-10 07:00:00|66061.8|66051.8|66058|66048|66068.6|66058.6|66048.1|66038.1|760
1604991900000|2020-11-10 07:05:00|66058.1|66048.1|66087.3|66077.3|66092.2|66078.7|66055.1|66045.1|673
1604992200000|2020-11-10 07:10:00|66086.5|66076.5|66081.2|66071.2|66095.1|66080.1|66071.1|66061|800
1604992500000|2020-11-10 07:15:00|66080.8|66070.8|66062.6|66052.6|66085.4|66072.8|66057.3|66043.6|808
1604992800000|2020-11-10 07:20:00|66062.9|66052.9|66013.5|66003.5|66072.8|66058.1|66013.2|66003.2|806
1604993100000|2020-11-10 07:25:00|66013.1|66003.1|65999.7|65989.7|66029.4|66014.6|65981.5|65966.6|883
1604993400000|2020-11-10 07:30:00|66000.3|65990.3|66042.2|66022.2|66054.7|66038.6|65997|65983.1|838
1604993700000|2020-11-10 07:35:00|66042.4|66022.4|66057.4|66047.4|66074.9|66058.6|66037.2|66022.1|828
1604994000000|2020-11-10 07:40:00|66057.7|66047.7|66038.3|66028.3|66078|66064|66031.6|66017|859
1604994300000|2020-11-10 07:45:00|66038.2|66028.2|66037.2|66017.2|66063.7|66049.9|66027|66012.9|848
1604994600000|2020-11-10 07:50:00|66037.5|66017.5|66053.4|66043.4|66062.1|66047.3|66023.3|66011.9|864
1604994900000|2020-11-10 07:55:00|66053.6|66043.6|66056.6|66046.6|66071.2|66056.3|66041|66025.7|702
1604995200000|2020-11-10 08:00:00|66062|66042|66025.6|66005.6|66065.2|66046|66015.2|65999.2|701
1604995500000|2020-11-10 08:05:00|66025.5|66005.5|66057.3|66047.3|66057.3|66047.3|66021.7|66005.5|641
1604995800000|2020-11-10 08:10:00|66057.8|66047.8|66028.4|66008.4|66062.4|66048.1|66021.7|66006.8|635
1604996100000|2020-11-10 08:15:00|66028|66008|65989.5|65979.5|66034.1|66018.6|65988.2|65973|868
1604996400000|2020-11-10 08:20:00|65989.8|65979.8|65986.5|65966.5|65999|65983|65966.5|65946.5|966
1604996700000|2020-11-10 08:25:00|65986.3|65966.3|65955.2|65935.2|65986.9|65973.1|65949.5|65929.5|859
1604997000000|2020-11-10 08:30:00|65955.5|65935.5|65944.5|65934.5|65959.1|65948.7|65928|65914.4|800
1604997300000|2020-11-10 08:35:00|65944.4|65934.4|65954.3|65934.3|65977.9|65963.1|65943.5|65927.9|765
1604997600000|2020-11-10 08:40:00|65954.2|65934.2|65935.8|65925.8|65965.5|65949.9|65933.7|65919.4|798
1604997900000|2020-11-10 08:45:00|65941|65921|65935|65925|65944.2|65928.4|65930.3|65916.6|680
1604998200000|2020-11-10 08:50:00|65934.6|65924.6|65902.2|65882.2|65944.9|65930.1|65866.6|65851.6|804
1604998500000|2020-11-10 08:55:00|65902.3|65882.3|65894.6|65884.6|65918.4|65900.9|65886.2|65869.6|748
1604998800000|2020-11-10 09:00:00|65894.9|65884.9|65928.3|65918.3|65940.6|65925.6|65894.6|65884.6|785
1604999100000|2020-11-10 09:05:00|65928.1|65918.1|65916.8|65906.8|65950.1|65935|65915.3|65899.5|766
1604999400000|2020-11-10 09:10:00|65917.7|65907.7|65949.4|65929.4|65949.4|65933.1|65907.6|65892.1|804
1604999700000|2020-11-10 09:15:00|65949.8|65929.8|65940.7|65920.7|65949.9|65933.7|65926.2|65910.9|795
1605000000000|2020-11-10 09:20:00|65940.8|65920.8|65898|65888|65942.7|65927.3|65898|65881.2|787
1605000300000|2020-11-10 09:25:00|65900.3|65890.3|65907.2|65887.2|65914.2|65899.1|65892.4|65872.4|776
1605000600000|2020-11-10 09:30:00|65907.1|65887.1|65941|65931|65948|65934|65902|65887.1|807
1605000900000|2020-11-10 09:35:00|65941.7|65931.7|65957.5|65937.5|65974.9|65954.9|65934.5|65920.7|757
1605001200000|2020-11-10 09:40:00|65957.4|65937.4|65977.9|65957.9|65995.3|65975.3|65949.9|65929.9|808
1605001500000|2020-11-10 09:45:00|65978.3|65958.3|65955|65935|65984|65968.9|65950.1|65934.2|794
1605001800000|2020-11-10 09:50:00|65954.9|65934.9|65977.5|65957.5|65996.8|65976.8|65951.1|65934.5|877
1605002100000|2020-11-10 09:55:00|65977.8|65957.8|65984.6|65964.6|65993.5|65979.4|65971.9|65951.9|617
1605002400000|2020-11-10 10:00:00|65984.7|65964.7|65983.8|65973.8|65990.1|65973.8|65950.7|65933.4|628
1605002700000|2020-11-10 10:05:00|65984|65974|66064.5|66044.5|66072.5|66052.5|65983.9|65969|785
1605003000000|2020-11-10 10:10:00|66064.4|66044.4|66037.5|66027.5|66066.2|66046.2|66028.3|66010.7|739
1605003300000|2020-11-10 10:15:00|66041.4|66021.4|66050.1|66030.1|66051.4|66033.8|66031.9|66011.9|620
1605003600000|2020-11-10 10:20:00|66050.2|66030.2|66045.9|66025.9|66051.9|66036.2|66031|66012.3|673
1605003900000|2020-11-10 10:25:00|66045.8|66025.8|66048.6|66028.6|66069.6|66050.4|66038|66018|813
1605004200000|2020-11-10 10:30:00|66048.7|66028.7|66013.8|65993.8|66055.8|66035.8|66006.8|65990.6|848
1605004500000|2020-11-10 10:35:00|66013|65993|66009.4|65989.4|66032.6|66014.5|65992.4|65975.1|778
1605004800000|2020-11-10 10:40:00|66005.2|65995.2|66047|66027|66053.6|66038.7|66002.7|65987.5|836
1605005100000|2020-11-10 10:45:00|66046.4|66026.4|66075.7|66055.7|66080|66061.3|66033.7|66013.7|822
1605005400000|2020-11-10 10:50:00|66075.6|66055.6|66061.5|66041.5|66078.5|66064.3|66055|66037.2|790
1605005700000|2020-11-10 10:55:00|66060.8|66040.8|66081.9|66061.9|66084.8|66064.8|66055.3|66035.3|854
1605006000000|2020-11-10 11:00:00|66081.1|66061.1|66080.1|66060.1|66098.3|66079.4|66072|66052|830
1605006300000|2020-11-10 11:05:00|66080|66060|66076.8|66056.8|66085.4|66065.4|66064.7|66048.2|721
1605006600000|2020-11-10 11:10:00|66076.6|66056.6|66063.5|66043.5|66090.6|66070.6|66060.9|66043|770
1605006900000|2020-11-10 11:15:00|66063.4|66043.4|66036|66016|66068.1|66050.3|66026.1|66011.3|782
1605007200000|2020-11-10 11:20:00|66035.9|66015.9|66052.4|66032.4|66056.1|66040.2|66026.4|66010.9|758
1605007500000|2020-11-10 11:25:00|66052.3|66032.3|66059.1|66049.1|66067|66051|66047.2|66029.3|741
1605007800000|2020-11-10 11:30:00|66064.2|66044.2|66065.3|66045.3|66083.7|66067.8|66058.8|66043.5|710
1605008100000|2020-11-10 11:35:00|66065.5|66045.5|66043|66023|66075.4|66055.4|66041.6|66022.5|772
1605008400000|2020-11-10 11:40:00|66043.2|66023.2|66032.2|66012.2|66045.3|66028.1|66021|66006.8|632
1605008700000|2020-11-10 11:45:00|66032|66012|66019.5|65999.5|66034.6|66019|65994.3|65977.8|797
1605009000000|2020-11-10 11:50:00|66019.6|65999.6|66019.5|65999.5|66034.8|66014.8|66013.5|65995.8|760
1605009300000|2020-11-10 11:55:00|66019.8|65999.8|66031|66011|66037.8|66023.4|66017.4|65999.2|727
1605009600000|2020-11-10 12:00:00|66030.8|66010.8|66026|66006|66040.6|66024.4|66018.3|66003.3|803
1605009900000|2020-11-10 12:05:00|66026.3|66006.3|66023.7|66003.7|66035.6|66021.8|66015.5|65995.5|780
1605010200000|2020-11-10 12:10:00|66024|66004|66037.6|66017.6|66038.5|66018.5|66011.6|65991.6|828
1605010500000|2020-11-10 12:15:00|66037.2|66017.2|66026.1|66016.1|66044|66026.1|66021.8|66008.1|777
1605010800000|2020-11-10 12:20:00|66026.6|66016.6|66049.6|66029.6|66055.7|66039.4|66025.6|66011.9|787
1605011100000|2020-11-10 12:25:00|66050.4|66030.4|66036.2|66026.2|66050.8|66035.7|66026.5|66011.3|690
1605011400000|2020-11-10 12:30:00|66036.1|66026.1|66031|66021|66048|66032.7|66027.9|66013.1|672
1605011700000|2020-11-10 12:35:00|66031.1|66021.1|66046|66026|66046.7|66030.8|66025.8|66010.2|688
1605012000000|2020-11-10 12:40:00|66045|66025|66045.5|66025.5|66046.6|66031.9|66033|66016.7|692
1605012300000|2020-11-10 12:45:00|66045.7|66025.7|66037.4|66027.4|66048|66032.9|66034.1|66019|790
1605012600000|2020-11-10 12:50:00|66037.3|66027.3|66034.3|66014.3|66042.4|66027.3|66025.2|66010.3|589
1605012900000|2020-11-10 12:55:00|66033.9|66013.9|66026.3|66016.3|66051|66035.9|66021.9|66007.1|727
1605013200000|2020-11-10 13:00:00|66026.4|66016.4|66038.7|66018.7|66038.7|66021.1|66014.4|65999.6|727
1605013500000|2020-11-10 13:05:00|66036.8|66016.8|66088.2|66068.2|66100|66084.9|66028.6|66013|883
1605013800000|2020-11-10 13:10:00|66088.4|66068.4|66088.5|66078.5|66111.7|66093.7|66076.2|66061.3|818
1605014100000|2020-11-10 13:15:00|66093.1|66073.1|66114.2|66104.2|66130|66114.9|66082.3|66067.1|862
1605014400000|2020-11-10 13:20:00|66114.3|66104.3|66153.6|66143.6|66159.4|66144.8|66109.2|66094.4|795
1605014700000|2020-11-10 13:25:00|66153.4|66143.4|66161.9|66151.9|66167.6|66152.8|66121.6|66106.7|903
1605015000000|2020-11-10 13:30:00|66162.1|66152.1|66209.2|66189.2|66210.6|66194.5|66154.2|66138|825
1605015300000|2020-11-10 13:35:00|66209.3|66189.3|66254.8|66234.8|66259.6|66245.2|66208.8|66189.2|867
1605015600000|2020-11-10 13:40:00|66255.5|66235.5|66234.8|66214.8|66259.1|66244.6|66230.7|66210.7|863
1605015900000|2020-11-10 13:45:00|66234.1|66214.1|66238.3|66228.3|66266.7|66246.7|66226.8|66207.7|840
1605016200000|2020-11-10 13:50:00|66238.9|66228.9|66205.8|66185.8|66244.2|66229|66197.5|66182.7|946
1605016500000|2020-11-10 13:55:00|66207.4|66187.4|66193.9|66173.9|66215.4|66199|66171.8|66153.7|872
1605016800000|2020-11-10 14:00:00|66194.1|66174.1|66185.9|66165.9|66212.1|66192.1|66169|66153.2|917
1605017100000|2020-11-10 14:05:00|66186.1|66166.1|66173.7|66153.7|66187.5|66169.2|66155.9|66141.6|848
1605017400000|2020-11-10 14:10:00|66173.6|66153.6|66188.9|66168.9|66190.6|66176.1|66160.7|66145.7|821
1605017700000|2020-11-10 14:15:00|66189|66169|66176.1|66166.1|66191.5|66176.2|66169|66154|807
1605018000000|2020-11-10 14:20:00|66176.7|66166.7|66193.6|66173.6|66194|66178.3|66173|66157.4|747
1605018300000|2020-11-10 14:25:00|66194|66174|66147.8|66127.8|66212.5|66197.4|66143.7|66123.7|696
1605018600000|2020-11-10 14:30:00|66147.7|66127.7|66162.1|66142.1|66171.6|66151.8|66141.9|66121.9|771
1605018900000|2020-11-10 14:35:00|66162.6|66142.6|66167|66147|66196|66176|66157.4|66138.2|760
1605019200000|2020-11-10 14:40:00|66166.7|66146.7|66174.4|66154.4|66179.2|66163.9|66152.8|66137.4|748
1605019500000|2020-11-10 14:45:00|66174|66154|66164.4|66144.4|66191|66172.7|66158.2|66143.7|789
1605019800000|2020-11-10 14:50:00|66164.9|66144.9|66148|66138|66169.8|66155.3|66142.5|66128.6|878
1605020100000|2020-11-10 14:55:00|66152.4|66132.4|66141.9|66131.9|66156|66141.1|66138.9|66120.7|928
1605020400000|2020-11-10 15:00:00|66142.6|66132.6|66127.7|66107.7|66162.3|66142.3|66124.3|66107.7|994
1605020700000|2020-11-10 15:05:00|66126.7|66106.7|66092.7|66082.7|66128.8|66108.8|66084.3|66066|1050
1605021000000|2020-11-10 15:10:00|66092.8|66082.8|66081.5|66061.5|66106.4|66092.7|66069.5|66053.6|1001
1605021300000|2020-11-10 15:15:00|66079|66069|66070.1|66050.1|66085.4|66070.8|66054.9|66041.1|995
1605021600000|2020-11-10 15:20:00|66070.5|66050.5|66094.4|66074.4|66107.4|66091.5|66062|66045.8|973
1605021900000|2020-11-10 15:25:00|66094.6|66074.6|66074.6|66064.6|66103.9|66088.9|66072.9|66058|904
1605022200000|2020-11-10 15:30:00|66075|66065|66070.6|66060.6|66083|66069.8|66066.2|66051|876
1605022500000|2020-11-10 15:35:00|66070.9|66060.9|66101.9|66091.9|66111.8|66095.5|66065.6|66050.5|956
1605022800000|2020-11-10 15:40:00|66102|66092|66126.7|66106.7|66141|66125.3|66093.2|66079.1|969
1605023100000|2020-11-10 15:45:00|66127|66107|66091.2|66071.2|66127|66107|66091|66071|992
1605023400000|2020-11-10 15:50:00|66091.3|66071.3|66105.9|66085.9|66111.7|66096.3|66085.3|66068.6|916
1605023700000|2020-11-10 15:55:00|66106.5|66086.5|66048.1|66038.1|66108.4|66088.4|66045|66029|980
1605024000000|2020-11-10 16:00:00|66049|66039|66048.1|66038.1|66063.3|66047.7|66042.9|66028.5|891
1605024300000|2020-11-10 16:05:00|66047.9|66037.9|66042.6|66022.6|66058.4|66043.5|66033|66017.7|808
1605024600000|2020-11-10 16:10:00|66037.1|66027.1|66041.7|66031.7|66050.3|66035.8|66030.8|66015.9|848
1605024900000|2020-11-10 16:15:00|66041.6|66031.6|66066.5|66046.5|66067.2|66052.1|66037.6|66023.4|766
1605025200000|2020-11-10 16:20:00|66066.6|66046.6|66078|66058|66079.7|66063.4|66056.3|66041.1|820
1605025500000|2020-11-10 16:25:00|66078.4|66058.4|66039.5|66029.5|66078.4|66064.7|66033.6|66020.2|822
1605025800000|2020-11-10 16:30:00|66039.9|66029.9|66046.5|66036.5|66052.5|66036.9|66031.3|66017.5|747
1605026100000|2020-11-10 16:35:00|66046.4|66036.4|66052.9|66032.9|66057.6|66043.8|66042.5|66027.3|722
1605026400000|2020-11-10 16:40:00|66053|66033|66030.1|66020.1|66053.1|66036.9|66022.9|66010.2|702
1605026700000|2020-11-10 16:45:00|66030.3|66020.3|66043.3|66033.3|66046.5|66033.4|66025.4|66012.6|666
1605027000000|2020-11-10 16:50:00|66043.2|66033.2|66055.6|66045.6|66063.9|66052.8|66042.8|66029.5|800
1605027300000|2020-11-10 16:55:00|66055.3|66045.3|66032.1|66022.1|66060.3|66046.4|66027.8|66014.5|792
1605027600000|2020-11-10 17:00:00|66032.5|66022.5|66009.4|65999.4|66040.5|66025.6|66002.8|65986.7|772
1605027900000|2020-11-10 17:05:00|66009.3|65999.3|66010.7|65990.7|66018|66004.3|66000.4|65989.5|787
1605028200000|2020-11-10 17:10:00|66010.5|65990.5|65990.9|65970.9|66014.9|65999.6|65973.1|65957.9|729
1605028500000|2020-11-10 17:15:00|65990.6|65970.6|65984.1|65964.1|65991.9|65977.5|65978|65962.7|767
1605028800000|2020-11-10 17:20:00|65984.2|65964.2|65972.8|65962.8|65990.8|65975.8|65972.5|65957.8|585
1605029100000|2020-11-10 17:25:00|65973|65963|65995.4|65975.4|65995.9|65980.5|65972|65962|659
1605029400000|2020-11-10 17:30:00|65995.3|65975.3|66000|65990|66006.7|65993|65991.1|65975.3|617
1605029700000|2020-11-10 17:35:00|65999.9|65989.9|65999.2|65989.2|66012.2|65997.7|65995.7|65983|689
1605030000000|2020-11-10 17:40:00|65999.1|65989.1|65996.4|65976.4|66004.8|65991.3|65989.7|65973.8|722
1605030300000|2020-11-10 17:45:00|65996|65976|65980.3|65970.3|65996.8|65982.1|65977.8|65964.9|649
1605030600000|2020-11-10 17:50:00|65980.9|65970.9|65982.6|65972.6|65991.7|65977.9|65978.2|65965|596
1605030900000|2020-11-10 17:55:00|65982.5|65972.5|66008.3|65998.3|66018.9|66003.3|65980.7|65970.7|673
1605031200000|2020-11-10 18:00:00|66008.2|65998.2|66012.3|66002.3|66031.3|66015.9|66006.5|65991.7|689
1605031500000|2020-11-10 18:05:00|66012.5|66002.5|66012.9|66002.9|66018.2|66004.5|66002.5|65985.8|725
1605031800000|2020-11-10 18:10:00|66012.8|66002.8|66034.8|66024.8|66036.3|66024.9|66011.2|65997.1|600
1605032100000|2020-11-10 18:15:00|66034.7|66024.7|66040.9|66030.9|66049.1|66034|66032.4|66018.3|601
1605032400000|2020-11-10 18:20:00|66041.1|66031.1|66059|66039|66059.5|66045.7|66040.9|66024.7|677
1605032700000|2020-11-10 18:25:00|66060.2|66040.2|66027.6|66007.6|66064|66049.2|66020.3|66005.7|693
1605033000000|2020-11-10 18:30:00|66027.5|66007.5|66034.6|66014.6|66039.9|66020.2|66022.9|66007.5|676
1605033300000|2020-11-10 18:35:00|66034.4|66014.4|66012.2|65992.2|66036.4|66019.2|66006.7|65991.7|641
1605033600000|2020-11-10 18:40:00|66012.1|65992.1|66015.2|65995.2|66018.1|66000.6|66006.2|65990.8|454
1605033900000|2020-11-10 18:45:00|66015.1|65995.1|66023|66003|66023|66003.7|66008.7|65993.3|492
1605034200000|2020-11-10 18:50:00|66023.3|66003.3|66012.7|65992.7|66024.1|66005.4|66005.2|65985.2|556
1605034500000|2020-11-10 18:55:00|66012.4|65992.4|65995|65985|66016.1|66000.5|65993.1|65978.3|595
1605034800000|2020-11-10 19:00:00|65994.5|65984.5|65989.6|65979.6|66005.2|65989.8|65988.1|65973.2|576
1605035100000|2020-11-10 19:05:00|65989.5|65979.5|65989.9|65979.9|65999.5|65983.3|65988.6|65973.5|481
1605035400000|2020-11-10 19:10:00|65990|65980|65995|65975|66001.9|65984.1|65989.9|65974.4|598
1605035700000|2020-11-10 19:15:00|65994.8|65974.8|66001.7|65981.7|66003.5|65989.1|65988.6|65974.1|498
1605036000000|2020-11-10 19:20:00|65996.6|65986.6|65998.4|65978.4|66004|65989.5|65993.5|65977.6|530
1605036300000|2020-11-10 19:25:00|65998.5|65978.5|66009.2|65989.2|66011.3|65992.6|65990.6|65975.4|692
1605036600000|2020-11-10 19:30:00|66008.9|65988.9|66003.1|65983.1|66008.9|65989.4|65996|65981.3|532
1605036900000|2020-11-10 19:35:00|66003.2|65983.2|66005.1|65985.1|66011.1|65991.1|65999.8|65982|671
1605037200000|2020-11-10 19:40:00|66005|65985|66006|65986|66012.3|65995.9|65999.8|65984.3|583
1605037500000|2020-11-10 19:45:00|66005.8|65985.8|66010.8|65990.8|66011.9|65996.2|66001.7|65985.5|581
1605037800000|2020-11-10 19:50:00|66010.9|65990.9|66010.6|65990.6|66012.8|65997.8|66002.2|65986.4|553
1605038100000|2020-11-10 19:55:00|66010.8|65990.8|66013|65993|66014.7|65999.1|66003.7|65988.1|529
1605038400000|2020-11-10 20:00:00|66012.9|65992.9|66017|65997|66018|66001.8|66007|65991.2|486
1605038700000|2020-11-10 20:05:00|66016.5|65996.5|66015.9|65995.9|66018.1|66002.6|66011.7|65994.4|481
1605039000000|2020-11-10 20:10:00|66015.8|65995.8|66026.6|66006.6|66028.7|66008.7|66013.3|65993.3|463
1605039300000|2020-11-10 20:15:00|66026.8|66006.8|66024.2|66004.2|66027.3|66007.3|66023.7|66003.7|364
1605039600000|2020-11-10 20:20:00|66024.3|66004.3|66022.8|66002.8|66027.8|66008.6|66018.6|66001.6|330
1605039900000|2020-11-10 20:25:00|66022.9|66002.9|66018.3|65998.3|66023.6|66008.6|66012.4|65997.5|385
1605040200000|2020-11-10 20:30:00|66018.5|65998.5|66020.8|66000.8|66023.5|66004.4|66012.7|65996.6|349
1605040500000|2020-11-10 20:35:00|66020.9|66000.9|66023.4|66003.4|66024.4|66004.4|66020.6|66000.6|354
1605040800000|2020-11-10 20:40:00|66023.3|66003.3|66021.9|66001.9|66023.4|66003.4|66020.8|66000.8|344
1605041100000|2020-11-10 20:45:00|66021.8|66001.8|66022.9|66002.9|66023.5|66003.5|66020.9|66000.9|304
1605041400000|2020-11-10 20:50:00|66022.8|66002.8|66022.1|66002.1|66025.5|66005.5|66021.4|66001.4|430
1605041700000|2020-11-10 20:55:00|66022.3|66002.3|66025.2|66005.2|66027.2|66007.2|66021.3|66001.3|408
1605042000000|2020-11-10 21:00:00|66025.7|66005.7|66025.5|66005.5|66027.8|66007.8|66023.9|66003.9|330
1605042300000|2020-11-10 21:05:00|66026.3|66006.3|66031.3|66011.3|66034.1|66014.1|66023.7|66003.7|346
1605042600000|2020-11-10 21:10:00|66030.4|66010.4|66028.5|66008.5|66034.2|66014.2|66026.4|66006.4|280
1605042900000|2020-11-10 21:15:00|66028.7|66008.7|66032.6|66012.6|66035.8|66015.8|66025.6|66005.6|363
1605043200000|2020-11-10 21:20:00|66033.1|66013.1|66003|65983|66035.1|66015.1|66002.9|65982.9|438
1605043500000|2020-11-10 21:25:00|66003.1|65983.1|65998.9|65978.9|66011.9|65991.9|65996.9|65976.9|316
1605043800000|2020-11-10 21:30:00|65999.1|65979.1|65999.4|65979.4|66003.8|65983.8|65995|65975|347
1605044100000|2020-11-10 21:35:00|65998.8|65978.8|66000.6|65980.6|66001.1|65981.1|65998.6|65978.6|229
1605044400000|2020-11-10 21:40:00|66000.5|65980.5|66002.6|65982.6|66003.1|65983.1|65999.2|65979.2|296
1605044700000|2020-11-10 21:45:00|66002|65982|66002.7|65982.7|66006.3|65986.3|65999.1|65979.1|317
1605045000000|2020-11-10 21:50:00|66002.4|65982.4|66004.6|65984.6|66005.1|65985.1|66000.5|65980.5|249
1605045300000|2020-11-10 21:55:00|66004.1|65984.1|66000.9|65980.9|66006.5|65986.5|65995.5|65970.6|401
1605045600000|2020-11-10 22:00:00|66000.7|65980.7|66005.3|65973.1|66030.1|65980.7|66000.7|65949.7|112
1605045900000|2020-11-10 22:05:00|65998.7|65978.7|66006.8|65970.9|66018.1|65986.8|65995.3|65965.9|181
1605046200000|2020-11-10 22:10:00|65999.6|65979.6|66006.3|65986.3|66018.9|65992.8|65999.5|65964.3|199
1605046500000|2020-11-10 22:15:00|66003.9|65983.9|66006.2|65986.2|66009.8|65989.8|65999.8|65979.8|212
1605046800000|2020-11-10 22:20:00|66006.1|65986.1|66002.8|65982.8|66007.4|65987.1|65999.4|65974.9|161
1605047100000|2020-11-10 22:25:00|66001.1|65981.1|66006.1|65986.1|66009|65987|65999.9|65970.6|137
1605047400000|2020-11-10 22:30:00|66006|65986|66007.8|65987.8|66008.6|65987.8|66003.4|65978.2|278
1605047700000|2020-11-10 22:35:00|66008.6|65988.6|66005.4|65985.4|66011|65991|66003.3|65983.3|227
1605048000000|2020-11-10 22:40:00|66005.6|65985.6|66007.9|65987.9|66012.1|65989.6|65999.9|65970.7|167
1605048300000|2020-11-10 22:45:00|66009.4|65989.4|66003.4|65983.4|66017.1|65989.6|66001.7|65975.8|174
1605048600000|2020-11-10 22:50:00|66002.8|65982.8|66004.8|65984.8|66012.2|65988.9|66001.3|65974.1|145
1605048900000|2020-11-10 22:55:00|66005.4|65985.4|66005|65985|66012|65988.2|66000.7|65975.2|171
1605049200000|2020-11-10 23:00:00|66003.5|65983.5|65999.2|65979.2|66013.1|65988.1|65997.7|65977.7|214
1605049500000|2020-11-10 23:05:00|65999.1|65979.1|65987.4|65967.4|66001.6|65981.6|65985.7|65965.7|249
1605049800000|2020-11-10 23:10:00|65987.6|65967.6|66009|65989|66010.1|65990.1|65987.6|65967.6|326
1605050100000|2020-11-10 23:15:00|66009.4|65989.4|66006.7|65986.7|66010.2|65990.2|66002.8|65982.8|407
1605050400000|2020-11-10 23:20:00|66006.9|65986.9|66028.5|66008.5|66031.7|66011.7|66004.3|65984.3|386
1605050700000|2020-11-10 23:25:00|66028|66008|66027.4|66007.4|66028.1|66008.1|66024.9|66004.9|193
1605051000000|2020-11-10 23:30:00|66027.2|66007.2|66016.8|65996.8|66029.9|66009.9|66013.9|65993.9|291
1605051300000|2020-11-10 23:35:00|66017|65997|66024.7|66004.7|66035.1|66015.1|66016.6|65996.6|331
1605051600000|2020-11-10 23:40:00|66024.6|66004.6|66022.2|66002.2|66024.6|66004.6|66019.1|65999.1|194
1605051900000|2020-11-10 23:45:00|66022.1|66002.1|66021.4|66001.4|66022.3|66002.3|66018.4|65998.4|190
1605052200000|2020-11-10 23:50:00|66020.8|66000.8|66025.3|66005.3|66026.3|66006.3|66020.4|66000.4|270
1605052500000|2020-11-10 23:55:00|66025.9|66005.9|66022.4|66002.4|66025.9|66005.9|66021.4|66001.4|333
1604966400000|2020-11-10 00:00:00|66185.7|66165.7|66183.9|66163.9|66194|66174|66176.1|66156.1|589
1604966700000|2020-11-10 00:05:00|66183.8|66163.8|66188.5|66168.5|66191.9|66171.9|66183.4|66163.4|451
1604967000000|2020-11-10 00:10:00|66187.7|66167.7|66183.8|66163.8|66189.3|66169.3|66179.4|66159.4|478
1604967300000|2020-11-10 00:15:00|66183.9|66163.9|66177.6|66157.6|66186.1|66166.1|66167.4|66147.4|409
1604967600000|2020-11-10 00:20:00|66177.9|66157.9|66244.7|66224.7|66246.6|66226.6|66177.8|66157.8|649
1604967900000|2020-11-10 00:25:00|66245.1|66225.1|66271.5|66251.5|66295.1|66275.1|66245|66225|693
1604968200000|2020-11-10 00:30:00|66271.3|66251.3|66277.3|66257.3|66280.6|66260.6|66268|66248|398
1604968500000|2020-11-10 00:35:00|66276.9|66256.9|66271.5|66251.5|66292.9|66272.9|66268.9|66248.9|487
1604968800000|2020-11-10 00:40:00|66272|66252|66253|66233|66272|66252|66252|66232|448
1604969100000|2020-11-10 00:45:00|66253.3|66233.3|66242.3|66222.3|66253.3|66233.3|66228.4|66208.4|532
1604969400000|2020-11-10 00:50:00|66242.4|66222.4|66192.7|66172.7|66242.6|66222.6|66166.7|66146.7|689
1604969700000|2020-11-10 00:55:00|66192|66172|66172|66152|66226.1|66194.4|66170.2|66150.2|670
1604970000000|2020-11-10 01:00:00|66172.8|66152.8|66136.7|66116.7|66173.3|66153.3|66107|66087|1022
1604970300000|2020-11-10 01:05:00|66136.9|66116.9|66112.7|66092.7|66136.9|66116.9|66108|66088|818
1604970600000|2020-11-10 01:10:00|66112.5|66092.5|66083.4|66063.4|66114.5|66094.5|66079|66059|745
1604970900000|2020-11-10 01:15:00|66081.5|66061.5|66079.8|66059.8|66124.7|66099.1|66078.2|66058.2|960
1604971200000|2020-11-10 01:20:00|66079.7|66059.7|66084.3|66064.3|66110.8|66090.8|66060.9|66040.9|843
1604971500000|2020-11-10 01:25:00|66085.4|66065.4|66058.5|66038.5|66088.6|66068.6|66047.3|66027.3|803
1604971800000|2020-11-10 01:30:00|66057.6|66037.6|66110.8|66090.8|66112.4|66092.4|66047.3|66027.3|939
1604972100000|2020-11-10 01:35:00|66108.3|66088.3|66122.1|66102.1|66128.5|66108.5|66072.4|66052.4|953
1604972400000|2020-11-10 01:40:00|66123.2|66103.2|66126|66106|66143.4|66123.4|66110.4|66090.4|943
1604972700000|2020-11-10 01:45:00|66126.1|66106.1|66105.6|66085.6|66150.5|66130.5|66102|66085|866
1604973000000|2020-11-10 01:50:00|66105|66085|66113.7|66093.7|66118.1|66102.2|66095.3|66076.9|717
1604973300000|2020-11-10 01:55:00|66112.6|66092.6|66078.5|66058.5|66117|66101.6|66061.3|66041.3|897
1604973600000|2020-11-10 02:00:00|66077.1|66057.1|66046|66026|66077.1|66060.9|66032.8|66016.3|948
1604973900000|2020-11-10 02:05:00|66045.9|66025.9|66018|65998|66056.9|66040.1|66001.8|65986.4|1012
1604974200000|2020-11-10 02:10:00|66018.4|65998.4|66017.1|65997.1|66033|66013|65976.9|65956.9|969
1604974500000|2020-11-10 02:15:00|66010.9|66000.9|66014.2|65994.2|66026.1|66009.8|65990.7|65977.2|862
1604974800000|2020-11-10 02:20:00|66014.7|65994.7|66039.5|66019.5|66046.6|66031.6|66011.1|65994.7|867
1604975100000|2020-11-10 02:25:00|66036|66026|66027.3|66017.3|66063.1|66045.9|66027.1|66012.1|814
1604975400000|2020-11-10 02:30:00|66027.5|66017.5|66026.3|66006.3|66036.1|66021|66004.8|65990.9|856
1604975700000|2020-11-10 02:35:00|66025.8|66005.8|66038.4|66028.4|66065.6|66047.7|66025.2|66005.7|859
1604976000000|2020-11-10 02:40:00|66037.2|66027.2|66051.3|66041.3|66073.8|66059.5|66031.6|66017.5|904
1604976300000|2020-11-10 02:45:00|66052.6|66042.6|66068.5|66058.5|66071.7|66061.7|66047|66036.7|784
1604976600000|2020-11-10 02:50:00|66069.9|66059.9|66067.3|66057.3|66074.2|66064.2|66045|66032.8|800
1604976900000|2020-11-10 02:55:00|66067.8|66057.8|66071.9|66051.9|66087.2|66073.7|66061|66045.9|870
1604977200000|2020-11-10 03:00:00|66072.1|66052.1|66069.8|66059.8|66073.6|66063.6|66042.7|66031.5|890
1604977500000|2020-11-10 03:05:00|66068.9|66058.9|66057.6|66047.6|66074.9|66064.9|66057.6|66044.3|805
1604977800000|2020-11-10 03:10:00|66058.2|66048.2|66045.5|66035.5|66068|66058|66037.2|66027.2|775
1604978100000|2020-11-10 03:15:00|66045.8|66035.8|66036.9|66026.9|66051.3|66041.3|66023.7|66011.6|790
1604978400000|2020-11-10 03:20:00|66036.8|66026.8|66059.9|66039.9|66064.9|66045.7|66023.2|66013.2|771
1604978700000|2020-11-10 03:25:00|66061.3|66041.3|66037.9|66027.9|66061.4|66046|66034.5|66020.4|779
1604979000000|2020-11-10 03:30:00|66039.7|66029.7|66017.2|66007.2|66042.2|66032.2|66015.1|66002.7|634
1604979300000|2020-11-10 03:35:00|66017.6|66007.6|66020.7|66010.7|66035.6|66022.9|66002.4|65988.3|775
1604979600000|2020-11-10 03:40:00|66020.8|66010.8|66018.1|66008.1|66030.4|66015.2|66005.5|65991.5|720
1604979900000|2020-11-10 03:45:00|66018.4|66008.4|66036.7|66026.7|66041.5|66027|66016.9|66006.9|734
1604980200000|2020-11-10 03:50:00|66036.3|66026.3|66047.4|66037.4|66061.2|66048.4|66029.2|66016.1|738
1604980500000|2020-11-10 03:55:00|66047.3|66037.3|66031.5|66021.5|66047.3|66037.3|66021.5|66011.5|738
1604980800000|2020-11-10 04:00:00|66031.3|66021.3|65998.4|65988.4|66035.2|66025.2|65996|65983.5|683
1604981100000|2020-11-10 04:05:00|65998.3|65988.3|65985.1|65975.1|66003.4|65993.4|65981.6|65971.6|670
1604981400000|2020-11-10 04:10:00|65985.2|65975.2|65978.7|65968.7|65985.9|65975.9|65960.6|65943.4|694
1604981700000|2020-11-10 04:15:00|65978.8|65968.8|65948.9|65938.9|65989.2|65979.2|65946.9|65936.9|708
1604982000000|2020-11-10 04:20:00|65948.8|65938.8|65951.8|65941.8|65963.1|65952.9|65948.3|65934.3|594
1604982300000|2020-11-10 04:25:00|65951.4|65941.4|65960.2|65950.2|65969.6|65959.6|65948.2|65936.4|496
1604982600000|2020-11-10 04:30:00|65960|65950|65962.3|65952.3|65979.2|65964.3|65956.2|65941|610
1604982900000|2020-11-10 04:35:00|65962|65952|65975|65965|65975.9|65965.9|65951|65941|560
1604983200000|2020-11-10 04:40:00|65975.1|65965.1|65972.7|65962.7|65981.5|65969|65967|65955.1|487
1604983500000|2020-11-10 04:45:00|65977.2|65957.2|65986.7|65976.7|66001.8|65987.4|65973.5|65957.1|637
1604983800000|2020-11-10 04:50:00|65986.4|65976.4|65998|65988|66003.2|65988.6|65975.1|65965.1|586
1604984100000|2020-11-10 04:55:00|65997.9|65987.9|65992.2|65982.2|66001|65988|65984.8|65971.6|461
1604984400000|2020-11-10 05:00:00|65992.3|65982.3|65982.7|65962.7|66014.7|65998.3|65977.8|65962.6|684
1604984700000|2020-11-10 05:05:00|65978|65968|65975.5|65965.5|65982.1|65968|65960.9|65950.8|698
1604985000000|2020-11-10 05:10:00|65975|65965|65978.9|65968.9|65994|65980.8|65971.7|65960.2|742
1604985300000|2020-11-10 05:15:00|65980.2|65970.2|65987.6|65977.6|65998.2|65983|65976.2|65961.2|664
1604985600000|2020-11-10 05:20:00|65987.9|65977.9|65963|65953|65999.9|65985.6|65958.8|65948.8|632
1604985900000|2020-11-10 05:25:00|65963.1|65953.1|65973.9|65963.9|65985.8|65970.6|65953.7|65943.7|560
1604986200000|2020-11-10 05:30:00|65974|65964|65990.8|65980.8|65997.3|65983.4|65970.3|65956.9|790
1604986500000|2020-11-10 05:35:00|65988.7|65978.7|65999.2|65989.2|66005.3|65989.3|65981.5|65971.5|558
1604986800000|2020-11-10 05:40:00|65998.7|65988.7|66024.3|66014.3|66024.3|66014.3|65995.8|65985.8|681
1604987100000|2020-11-10 05:45:00|66024.7|66014.7|66013.5|66003.5|66027.6|66017.6|66011.8|65998.5|746
1604987400000|2020-11-10 05:50:00|66013.8|66003.8|66016.4|66006.4|66021.9|66009.4|66009.8|65996.5|832
1604987700000|2020-11-10 05:55:00|66017.3|66007.3|66081.8|66071.8|66096.4|66082.2|66017.3|66007.3|1013
1604988000000|2020-11-10 06:00:00|66081.6|66071.6|66054.2|66044.2|66081.6|66071.6|66041|66026.5|794
1604988300000|2020-11-10 06:05:00|66054.3|66044.3|66046.3|66036.3|66055.6|66045.6|66038.6|66028.6|600
1604988600000|2020-11-10 06:10:00|66046.1|66036.1|66053.5|66043.5|66059.1|66044.1|66035.2|66025.2|705
1604988900000|2020-11-10 06:15:00|66053.3|66043.3|66104.3|66094.3|66127|66112|66043.8|66030|808
1604989200000|2020-11-10 06:20:00|66104.5|66094.5|66128|66118|66131.3|66118.3|66091.3|66079.2|784
1604989500000|2020-11-10 06:25:00|66128.1|66118.1|66097|66087|66137.3|66122.7|66095|66080.1|745
1604989800000|2020-11-10 06:30:00|66096.3|66086.3|66093.3|66083.3|66105.9|66095.9|66085|66069.3|721
1604990100000|2020-11-10 06:35:00|66093.1|66083.1|66093|66083|66116.4|66097.5|66077.6|66067.6|822
1604990400000|2020-11-10 06:40:00|66092.8|66082.8|66071.9|66061.9|66105.5|66090.3|66070.7|66060.7|684
1604990700000|2020-11-10 06:45:00|66072|66062|66072.8|66062.8|66098.1|66083.7|66066.6|66056.6|754
1604991000000|2020-11-10 06:50:00|66073.8|66063.8|66065.1|66055.1|66084|66074|66063.8|66053.8|756
1604991300000|2020-11-10 06:55:00|66065.8|66055.8|66062.3|66052.3|66093.7|66082.6|66051.6|66041.6|797
1604991600000|2020-11-10 07:00:00|66061.8|66051.8|66058|66048|66068.6|66058.6|66048.1|66038.1|760
1604991900000|2020-11-10 07:05:00|66058.1|66048.1|66087.3|66077.3|66092.2|66078.7|66055.1|66045.1|673
1604992200000|2020-11-10 07:10:00|66086.5|66076.5|66081.2|66071.2|66095.1|66080.1|66071.1|66061|800
1604992500000|2020-11-10 07:15:00|66080.8|66070.8|66062.6|66052.6|66085.4|66072.8|66057.3|66043.6|808
1604992800000|2020-11-10 07:20:00|66062.9|66052.9|66013.5|66003.5|66072.8|66058.1|66013.2|66003.2|806
1604993100000|2020-11-10 07:25:00|66013.1|66003.1|65999.7|65989.7|66029.4|66014.6|65981.5|65966.6|883
1604993400000|2020-11-10 07:30:00|66000.3|65990.3|66042.2|66022.2|66054.7|66038.6|65997|65983.1|838
1604993700000|2020-11-10 07:35:00|66042.4|66022.4|66057.4|66047.4|66074.9|66058.6|66037.2|66022.1|828
1604994000000|2020-11-10 07:40:00|66057.7|66047.7|66038.3|66028.3|66078|66064|66031.6|66017|859
1604994300000|2020-11-10 07:45:00|66038.2|66028.2|66037.2|66017.2|66063.7|66049.9|66027|66012.9|848
1604994600000|2020-11-10 07:50:00|66037.5|66017.5|66053.4|66043.4|66062.1|66047.3|66023.3|66011.9|864
1604994900000|2020-11-10 07:55:00|66053.6|66043.6|66056.6|66046.6|66071.2|66056.3|66041|66025.7|702
1604995200000|2020-11-10 08:00:00|66062|66042|66025.6|66005.6|66065.2|66046|66015.2|65999.2|701
1604995500000|2020-11-10 08:05:00|66025.5|66005.5|66057.3|66047.3|66057.3|66047.3|66021.7|66005.5|641
1604995800000|2020-11-10 08:10:00|66057.8|66047.8|66028.4|66008.4|66062.4|66048.1|66021.7|66006.8|635
1604996100000|2020-11-10 08:15:00|66028|66008|65989.5|65979.5|66034.1|66018.6|65988.2|65973|868
1604996400000|2020-11-10 08:20:00|65989.8|65979.8|65986.5|65966.5|65999|65983|65966.5|65946.5|966
1604996700000|2020-11-10 08:25:00|65986.3|65966.3|65955.2|65935.2|65986.9|65973.1|65949.5|65929.5|859
1604997000000|2020-11-10 08:30:00|65955.5|65935.5|65944.5|65934.5|65959.1|65948.7|65928|65914.4|800
1604997300000|2020-11-10 08:35:00|65944.4|65934.4|65954.3|65934.3|65977.9|65963.1|65943.5|65927.9|765
1604997600000|2020-11-10 08:40:00|65954.2|65934.2|65935.8|65925.8|65965.5|65949.9|65933.7|65919.4|798
1604997900000|2020-11-10 08:45:00|65941|65921|65935|65925|65944.2|65928.4|65930.3|65916.6|680
1604998200000|2020-11-10 08:50:00|65934.6|65924.6|65902.2|65882.2|65944.9|65930.1|65866.6|65851.6|804
1604998500000|2020-11-10 08:55:00|65902.3|65882.3|65894.6|65884.6|65918.4|65900.9|65886.2|65869.6|748
1604998800000|2020-11-10 09:00:00|65894.9|65884.9|65928.3|65918.3|65940.6|65925.6|65894.6|65884.6|785
1604999100000|2020-11-10 09:05:00|65928.1|65918.1|65916.8|65906.8|65950.1|65935|65915.3|65899.5|766
1604999400000|2020-11-10 09:10:00|65917.7|65907.7|65949.4|65929.4|65949.4|65933.1|65907.6|65892.1|804
1604999700000|2020-11-10 09:15:00|65949.8|65929.8|65940.7|65920.7|65949.9|65933.7|65926.2|65910.9|795
1605000000000|2020-11-10 09:20:00|65940.8|65920.8|65898|65888|65942.7|65927.3|65898|65881.2|787
1605000300000|2020-11-10 09:25:00|65900.3|65890.3|65907.2|65887.2|65914.2|65899.1|65892.4|65872.4|776
1605000600000|2020-11-10 09:30:00|65907.1|65887.1|65941|65931|65948|65934|65902|65887.1|807
1605000900000|2020-11-10 09:35:00|65941.7|65931.7|65957.5|65937.5|65974.9|65954.9|65934.5|65920.7|757
1605001200000|2020-11-10 09:40:00|65957.4|65937.4|65977.9|65957.9|65995.3|65975.3|65949.9|65929.9|808
1605001500000|2020-11-10 09:45:00|65978.3|65958.3|65955|65935|65984|65968.9|65950.1|65934.2|794
1605001800000|2020-11-10 09:50:00|65954.9|65934.9|65977.5|65957.5|65996.8|65976.8|65951.1|65934.5|877
1605002100000|2020-11-10 09:55:00|65977.8|65957.8|65984.6|65964.6|65993.5|65979.4|65971.9|65951.9|617
1605002400000|2020-11-10 10:00:00|65984.7|65964.7|65983.8|65973.8|65990.1|65973.8|65950.7|65933.4|628
1605002700000|2020-11-10 10:05:00|65984|65974|66064.5|66044.5|66072.5|66052.5|65983.9|65969|785
1605003000000|2020-11-10 10:10:00|66064.4|66044.4|66037.5|66027.5|66066.2|66046.2|66028.3|66010.7|739
1605003300000|2020-11-10 10:15:00|66041.4|66021.4|66050.1|66030.1|66051.4|66033.8|66031.9|66011.9|620
1605003600000|2020-11-10 10:20:00|66050.2|66030.2|66045.9|66025.9|66051.9|66036.2|66031|66012.3|673
1605003900000|2020-11-10 10:25:00|66045.8|66025.8|66048.6|66028.6|66069.6|66050.4|66038|66018|813
1605004200000|2020-11-10 10:30:00|66048.7|66028.7|66013.8|65993.8|66055.8|66035.8|66006.8|65990.6|848
1605004500000|2020-11-10 10:35:00|66013|65993|66009.4|65989.4|66032.6|66014.5|65992.4|65975.1|778
1605004800000|2020-11-10 10:40:00|66005.2|65995.2|66047|66027|66053.6|66038.7|66002.7|65987.5|836
1605005100000|2020-11-10 10:45:00|66046.4|66026.4|66075.7|66055.7|66080|66061.3|66033.7|66013.7|822
1605005400000|2020-11-10 10:50:00|66075.6|66055.6|66061.5|66041.5|66078.5|66064.3|66055|66037.2|790
1605005700000|2020-11-10 10:55:00|66060.8|66040.8|66081.9|66061.9|66084.8|66064.8|66055.3|66035.3|854
1605006000000|2020-11-10 11:00:00|66081.1|66061.1|66080.1|66060.1|66098.3|66079.4|66072|66052|830
1605006300000|2020-11-10 11:05:00|66080|66060|66076.8|66056.8|66085.4|66065.4|66064.7|66048.2|721
1605006600000|2020-11-10 11:10:00|66076.6|66056.6|66063.5|66043.5|66090.6|66070.6|66060.9|66043|770
1605006900000|2020-11-10 11:15:00|66063.4|66043.4|66036|66016|66068.1|66050.3|66026.1|66011.3|782
1605007200000|2020-11-10 11:20:00|66035.9|66015.9|66052.4|66032.4|66056.1|66040.2|66026.4|66010.9|758
1605007500000|2020-11-10 11:25:00|66052.3|66032.3|66059.1|66049.1|66067|66051|66047.2|66029.3|741
1605007800000|2020-11-10 11:30:00|66064.2|66044.2|66065.3|66045.3|66083.7|66067.8|66058.8|66043.5|710
1605008100000|2020-11-10 11:35:00|66065.5|66045.5|66043|66023|66075.4|66055.4|66041.6|66022.5|772
1605008400000|2020-11-10 11:40:00|66043.2|66023.2|66032.2|66012.2|66045.3|66028.1|66021|66006.8|632
1605008700000|2020-11-10 11:45:00|66032|66012|66019.5|65999.5|66034.6|66019|65994.3|65977.8|797
1605009000000|2020-11-10 11:50:00|66019.6|65999.6|66019.5|65999.5|66034.8|66014.8|66013.5|65995.8|760
1605009300000|2020-11-10 11:55:00|66019.8|65999.8|66031|66011|66037.8|66023.4|66017.4|65999.2|727
1605009600000|2020-11-10 12:00:00|66030.8|66010.8|66026|66006|66040.6|66024.4|66018.3|66003.3|803
1605009900000|2020-11-10 12:05:00|66026.3|66006.3|66023.7|66003.7|66035.6|66021.8|66015.5|65995.5|780
1605010200000|2020-11-10 12:10:00|66024|66004|66037.6|66017.6|66038.5|66018.5|66011.6|65991.6|828
1605010500000|2020-11-10 12:15:00|66037.2|66017.2|66026.1|66016.1|66044|66026.1|66021.8|66008.1|777
1605010800000|2020-11-10 12:20:00|66026.6|66016.6|66049.6|66029.6|66055.7|66039.4|66025.6|66011.9|787
1605011100000|2020-11-10 12:25:00|66050.4|66030.4|66036.2|66026.2|66050.8|66035.7|66026.5|66011.3|690
1605011400000|2020-11-10 12:30:00|66036.1|66026.1|66031|66021|66048|66032.7|66027.9|66013.1|672
1605011700000|2020-11-10 12:35:00|66031.1|66021.1|66046|66026|66046.7|66030.8|66025.8|66010.2|688
1605012000000|2020-11-10 12:40:00|66045|66025|66045.5|66025.5|66046.6|66031.9|66033|66016.7|692
1605012300000|2020-11-10 12:45:00|66045.7|66025.7|66037.4|66027.4|66048|66032.9|66034.1|66019|790
1605012600000|2020-11-10 12:50:00|66037.3|66027.3|66034.3|66014.3|66042.4|66027.3|66025.2|66010.3|589
1605012900000|2020-11-10 12:55:00|66033.9|66013.9|66026.3|66016.3|66051|66035.9|66021.9|66007.1|727
1605013200000|2020-11-10 13:00:00|66026.4|66016.4|66038.7|66018.7|66038.7|66021.1|66014.4|65999.6|727
1605013500000|2020-11-10 13:05:00|66036.8|66016.8|66088.2|66068.2|66100|66084.9|66028.6|66013|883
1605013800000|2020-11-10 13:10:00|66088.4|66068.4|66088.5|66078.5|66111.7|66093.7|66076.2|66061.3|818
1605014100000|2020-11-10 13:15:00|66093.1|66073.1|66114.2|66104.2|66130|66114.9|66082.3|66067.1|862
1605014400000|2020-11-10 13:20:00|66114.3|66104.3|66153.6|66143.6|66159.4|66144.8|66109.2|66094.4|795
1605014700000|2020-11-10 13:25:00|66153.4|66143.4|66161.9|66151.9|66167.6|66152.8|66121.6|66106.7|903
1605015000000|2020-11-10 13:30:00|66162.1|66152.1|66209.2|66189.2|66210.6|66194.5|66154.2|66138|825
1605015300000|2020-11-10 13:35:00|66209.3|66189.3|66254.8|66234.8|66259.6|66245.2|66208.8|66189.2|867
1605015600000|2020-11-10 13:40:00|66255.5|66235.5|66234.8|66214.8|66259.1|66244.6|66230.7|66210.7|863
1605015900000|2020-11-10 13:45:00|66234.1|66214.1|66238.3|66228.3|66266.7|66246.7|66226.8|66207.7|840
1605016200000|2020-11-10 13:50:00|66238.9|66228.9|66205.8|66185.8|66244.2|66229|66197.5|66182.7|946
1605016500000|2020-11-10 13:55:00|66207.4|66187.4|66193.9|66173.9|66215.4|66199|66171.8|66153.7|872
1605016800000|2020-11-10 14:00:00|66194.1|66174.1|66185.9|66165.9|66212.1|66192.1|66169|66153.2|917
1605017100000|2020-11-10 14:05:00|66186.1|66166.1|66173.7|66153.7|66187.5|66169.2|66155.9|66141.6|848
1605017400000|2020-11-10 14:10:00|66173.6|66153.6|66188.9|66168.9|66190.6|66176.1|66160.7|66145.7|821
1605017700000|2020-11-10 14:15:00|66189|66169|66176.1|66166.1|66191.5|66176.2|66169|66154|807
1605018000000|2020-11-10 14:20:00|66176.7|66166.7|66193.6|66173.6|66194|66178.3|66173|66157.4|747
1605018300000|2020-11-10 14:25:00|66194|66174|66147.8|66127.8|66212.5|66197.4|66143.7|66123.7|696
1605018600000|2020-11-10 14:30:00|66147.7|66127.7|66162.1|66142.1|66171.6|66151.8|66141.9|66121.9|771
1605018900000|2020-11-10 14:35:00|66162.6|66142.6|66167|66147|66196|66176|66157.4|66138.2|760
1605019200000|2020-11-10 14:40:00|66166.7|66146.7|66174.4|66154.4|66179.2|66163.9|66152.8|66137.4|748
1605019500000|2020-11-10 14:45:00|66174|66154|66164.4|66144.4|66191|66172.7|66158.2|66143.7|789
1605019800000|2020-11-10 14:50:00|66164.9|66144.9|66148|66138|66169.8|66155.3|66142.5|66128.6|878
1605020100000|2020-11-10 14:55:00|66152.4|66132.4|66141.9|66131.9|66156|66141.1|66138.9|66120.7|928
1605020400000|2020-11-10 15:00:00|66142.6|66132.6|66127.7|66107.7|66162.3|66142.3|66124.3|66107.7|994
1605020700000|2020-11-10 15:05:00|66126.7|66106.7|66092.7|66082.7|66128.8|66108.8|66084.3|66066|1050
1605021000000|2020-11-10 15:10:00|66092.8|66082.8|66081.5|66061.5|66106.4|66092.7|66069.5|66053.6|1001
1605021300000|2020-11-10 15:15:00|66079|66069|66070.1|66050.1|66085.4|66070.8|66054.9|66041.1|995
1605021600000|2020-11-10 15:20:00|66070.5|66050.5|66094.4|66074.4|66107.4|66091.5|66062|66045.8|973
1605021900000|2020-11-10 15:25:00|66094.6|66074.6|66074.6|66064.6|66103.9|66088.9|66072.9|66058|904
1605022200000|2020-11-10 15:30:00|66075|66065|66070.6|66060.6|66083|66069.8|66066.2|66051|876
1605022500000|2020-11-10 15:35:00|66070.9|66060.9|66101.9|66091.9|66111.8|66095.5|66065.6|66050.5|956
1605022800000|2020-11-10 15:40:00|66102|66092|66126.7|66106.7|66141|66125.3|66093.2|66079.1|969
1605023100000|2020-11-10 15:45:00|66127|66107|66091.2|66071.2|66127|66107|66091|66071|992
1605023400000|2020-11-10 15:50:00|66091.3|66071.3|66105.9|66085.9|66111.7|66096.3|66085.3|66068.6|916
1605023700000|2020-11-10 15:55:00|66106.5|66086.5|66048.1|66038.1|66108.4|66088.4|66045|66029|980
1605024000000|2020-11-10 16:00:00|66049|66039|66048.1|66038.1|66063.3|66047.7|66042.9|66028.5|891
1605024300000|2020-11-10 16:05:00|66047.9|66037.9|66042.6|66022.6|66058.4|66043.5|66033|66017.7|808
1605024600000|2020-11-10 16:10:00|66037.1|66027.1|66041.7|66031.7|66050.3|66035.8|66030.8|66015.9|848
1605024900000|2020-11-10 16:15:00|66041.6|66031.6|66066.5|66046.5|66067.2|66052.1|66037.6|66023.4|766
1605025200000|2020-11-10 16:20:00|66066.6|66046.6|66078|66058|66079.7|66063.4|66056.3|66041.1|820
1605025500000|2020-11-10 16:25:00|66078.4|66058.4|66039.5|66029.5|66078.4|66064.7|66033.6|66020.2|822
1605025800000|2020-11-10 16:30:00|66039.9|66029.9|66046.5|66036.5|66052.5|66036.9|66031.3|66017.5|747
1605026100000|2020-11-10 16:35:00|66046.4|66036.4|66052.9|66032.9|66057.6|66043.8|66042.5|66027.3|722
1605026400000|2020-11-10 16:40:00|66053|66033|66030.1|66020.1|66053.1|66036.9|66022.9|66010.2|702
1605026700000|2020-11-10 16:45:00|66030.3|66020.3|66043.3|66033.3|66046.5|66033.4|66025.4|66012.6|666
1605027000000|2020-11-10 16:50:00|66043.2|66033.2|66055.6|66045.6|66063.9|66052.8|66042.8|66029.5|800
1605027300000|2020-11-10 16:55:00|66055.3|66045.3|66032.1|66022.1|66060.3|66046.4|66027.8|66014.5|792
1605027600000|2020-11-10 17:00:00|66032.5|66022.5|66009.4|65999.4|66040.5|66025.6|66002.8|65986.7|772
1605027900000|2020-11-10 17:05:00|66009.3|65999.3|66010.7|65990.7|66018|66004.3|66000.4|65989.5|787
1605028200000|2020-11-10 17:10:00|66010.5|65990.5|65990.9|65970.9|66014.9|65999.6|65973.1|65957.9|729
1605028500000|2020-11-10 17:15:00|65990.6|65970.6|65984.1|65964.1|65991.9|65977.5|65978|65962.7|767
1605028800000|2020-11-10 17:20:00|65984.2|65964.2|65972.8|65962.8|65990.8|65975.8|65972.5|65957.8|585
1605029100000|2020-11-10 17:25:00|65973|65963|65995.4|65975.4|65995.9|65980.5|65972|65962|659
1605029400000|2020-11-10 17:30:00|65995.3|65975.3|66000|65990|66006.7|65993|65991.1|65975.3|617
1605029700000|2020-11-10 17:35:00|65999.9|65989.9|65999.2|65989.2|66012.2|65997.7|65995.7|65983|689
1605030000000|2020-11-10 17:40:00|65999.1|65989.1|65996.4|65976.4|66004.8|65991.3|65989.7|65973.8|722
1605030300000|2020-11-10 17:45:00|65996|65976|65980.3|65970.3|65996.8|65982.1|65977.8|65964.9|649
1605030600000|2020-11-10 17:50:00|65980.9|65970.9|65982.6|65972.6|65991.7|65977.9|65978.2|65965|596
1605030900000|2020-11-10 17:55:00|65982.5|65972.5|66008.3|65998.3|66018.9|66003.3|65980.7|65970.7|673
1605031200000|2020-11-10 18:00:00|66008.2|65998.2|66012.3|66002.3|66031.3|66015.9|66006.5|65991.7|689
1605031500000|2020-11-10 18:05:00|66012.5|66002.5|66012.9|66002.9|66018.2|66004.5|66002.5|65985.8|725
1605031800000|2020-11-10 18:10:00|66012.8|66002.8|66034.8|66024.8|66036.3|66024.9|66011.2|65997.1|600
1605032100000|2020-11-10 18:15:00|66034.7|66024.7|66040.9|66030.9|66049.1|66034|66032.4|66018.3|601
1605032400000|2020-11-10 18:20:00|66041.1|66031.1|66059|66039|66059.5|66045.7|66040.9|66024.7|677
1605032700000|2020-11-10 18:25:00|66060.2|66040.2|66027.6|66007.6|66064|66049.2|66020.3|66005.7|693
1605033000000|2020-11-10 18:30:00|66027.5|66007.5|66034.6|66014.6|66039.9|66020.2|66022.9|66007.5|676
1605033300000|2020-11-10 18:35:00|66034.4|66014.4|66012.2|65992.2|66036.4|66019.2|66006.7|65991.7|641
1605033600000|2020-11-10 18:40:00|66012.1|65992.1|66015.2|65995.2|66018.1|66000.6|66006.2|65990.8|454
1605033900000|2020-11-10 18:45:00|66015.1|65995.1|66023|66003|66023|66003.7|66008.7|65993.3|492
1605034200000|2020-11-10 18:50:00|66023.3|66003.3|66012.7|65992.7|66024.1|66005.4|66005.2|65985.2|556
1605034500000|2020-11-10 18:55:00|66012.4|65992.4|65995|65985|66016.1|66000.5|65993.1|65978.3|595
1605034800000|2020-11-10 19:00:00|65994.5|65984.5|65989.6|65979.6|66005.2|65989.8|65988.1|65973.2|576
1605035100000|2020-11-10 19:05:00|65989.5|65979.5|65989.9|65979.9|65999.5|65983.3|65988.6|65973.5|481
1605035400000|2020-11-10 19:10:00|65990|65980|65995|65975|66001.9|65984.1|65989.9|65974.4|598
1605035700000|2020-11-10 19:15:00|65994.8|65974.8|66001.7|65981.7|66003.5|65989.1|65988.6|65974.1|498
1605036000000|2020-11-10 19:20:00|65996.6|65986.6|65998.4|65978.4|66004|65989.5|65993.5|65977.6|530
1605036300000|2020-11-10 19:25:00|65998.5|65978.5|66009.2|65989.2|66011.3|65992.6|65990.6|65975.4|692
1605036600000|2020-11-10 19:30:00|66008.9|65988.9|66003.1|65983.1|66008.9|65989.4|65996|65981.3|532
1605036900000|2020-11-10 19:35:00|66003.2|65983.2|66005.1|65985.1|66011.1|65991.1|65999.8|65982|671
1605037200000|2020-11-10 19:40:00|66005|65985|66006|65986|66012.3|65995.9|65999.8|65984.3|583
1605037500000|2020-11-10 19:45:00|66005.8|65985.8|66010.8|65990.8|66011.9|65996.2|66001.7|65985.5|581
1605037800000|2020-11-10 19:50:00|66010.9|65990.9|66010.6|65990.6|66012.8|65997.8|66002.2|65986.4|553
1605038100000|2020-11-10 19:55:00|66010.8|65990.8|66013|65993|66014.7|65999.1|66003.7|65988.1|529
1605038400000|2020-11-10 20:00:00|66012.9|65992.9|66017|65997|66018|66001.8|66007|65991.2|486
1605038700000|2020-11-10 20:05:00|66016.5|65996.5|66015.9|65995.9|66018.1|66002.6|66011.7|65994.4|481
1605039000000|2020-11-10 20:10:00|66015.8|65995.8|66026.6|66006.6|66028.7|66008.7|66013.3|65993.3|463
1605039300000|2020-11-10 20:15:00|66026.8|66006.8|66024.2|66004.2|66027.3|66007.3|66023.7|66003.7|364
1605039600000|2020-11-10 20:20:00|66024.3|66004.3|66022.8|66002.8|66027.8|66008.6|66018.6|66001.6|330
1605039900000|2020-11-10 20:25:00|66022.9|66002.9|66018.3|65998.3|66023.6|66008.6|66012.4|65997.5|385
1605040200000|2020-11-10 20:30:00|66018.5|65998.5|66020.8|66000.8|66023.5|66004.4|66012.7|65996.6|349
1605040500000|2020-11-10 20:35:00|66020.9|66000.9|66023.4|66003.4|66024.4|66004.4|66020.6|66000.6|354
1605040800000|2020-11-10 20:40:00|66023.3|66003.3|66021.9|66001.9|66023.4|66003.4|66020.8|66000.8|344
1605041100000|2020-11-10 20:45:00|66021.8|66001.8|66022.9|66002.9|66023.5|66003.5|66020.9|66000.9|304
1605041400000|2020-11-10 20:50:00|66022.8|66002.8|66022.1|66002.1|66025.5|66005.5|66021.4|66001.4|430
1605041700000|2020-11-10 20:55:00|66022.3|66002.3|66025.2|66005.2|66027.2|66007.2|66021.3|66001.3|408
1605042000000|2020-11-10 21:00:00|66025.7|66005.7|66025.5|66005.5|66027.8|66007.8|66023.9|66003.9|330
1605042300000|2020-11-10 21:05:00|66026.3|66006.3|66031.3|66011.3|66034.1|66014.1|66023.7|66003.7|346
1605042600000|2020-11-10 21:10:00|66030.4|66010.4|66028.5|66008.5|66034.2|66014.2|66026.4|66006.4|280
1605042900000|2020-11-10 21:15:00|66028.7|66008.7|66032.6|66012.6|66035.8|66015.8|66025.6|66005.6|363
1605043200000|2020-11-10 21:20:00|66033.1|66013.1|66003|65983|66035.1|66015.1|66002.9|65982.9|438
1605043500000|2020-11-10 21:25:00|66003.1|65983.1|65998.9|65978.9|66011.9|65991.9|65996.9|65976.9|316
1605043800000|2020-11-10 21:30:00|65999.1|65979.1|65999.4|65979.4|66003.8|65983.8|65995|65975|347
1605044100000|2020-11-10 21:35:00|65998.8|65978.8|66000.6|65980.6|66001.1|65981.1|65998.6|65978.6|229
1605044400000|2020-11-10 21:40:00|66000.5|65980.5|66002.6|65982.6|66003.1|65983.1|65999.2|65979.2|296
1605044700000|2020-11-10 21:45:00|66002|65982|66002.7|65982.7|66006.3|65986.3|65999.1|65979.1|317
1605045000000|2020-11-10 21:50:00|66002.4|65982.4|66004.6|65984.6|66005.1|65985.1|66000.5|65980.5|249
1605045300000|2020-11-10 21:55:00|66004.1|65984.1|66000.9|65980.9|66006.5|65986.5|65995.5|65970.6|401
1605045600000|2020-11-10 22:00:00|66000.7|65980.7|66005.3|65973.1|66030.1|65980.7|66000.7|65949.7|112
1605045900000|2020-11-10 22:05:00|65998.7|65978.7|66006.8|65970.9|66018.1|65986.8|65995.3|65965.9|181
1605046200000|2020-11-10 22:10:00|65999.6|65979.6|66006.3|65986.3|66018.9|65992.8|65999.5|65964.3|199
1605046500000|2020-11-10 22:15:00|66003.9|65983.9|66006.2|65986.2|66009.8|65989.8|65999.8|65979.8|212
1605046800000|2020-11-10 22:20:00|66006.1|65986.1|66002.8|65982.8|66007.4|65987.1|65999.4|65974.9|161
1605047100000|2020-11-10 22:25:00|66001.1|65981.1|66006.1|65986.1|66009|65987|65999.9|65970.6|137
1605047400000|2020-11-10 22:30:00|66006|65986|66007.8|65987.8|66008.6|65987.8|66003.4|65978.2|278
1605047700000|2020-11-10 22:35:00|66008.6|65988.6|66005.4|65985.4|66011|65991|66003.3|65983.3|227
1605048000000|2020-11-10 22:40:00|66005.6|65985.6|66007.9|65987.9|66012.1|65989.6|65999.9|65970.7|167
1605048300000|2020-11-10 22:45:00|66009.4|65989.4|66003.4|65983.4|66017.1|65989.6|66001.7|65975.8|174
1605048600000|2020-11-10 22:50:00|66002.8|65982.8|66004.8|65984.8|66012.2|65988.9|66001.3|65974.1|145
1605048900000|2020-11-10 22:55:00|66005.4|65985.4|66005|65985|66012|65988.2|66000.7|65975.2|171
1605049200000|2020-11-10 23:00:00|66003.5|65983.5|65999.2|65979.2|66013.1|65988.1|65997.7|65977.7|214
1605049500000|2020-11-10 23:05:00|65999.1|65979.1|65987.4|65967.4|66001.6|65981.6|65985.7|65965.7|249
1605049800000|2020-11-10 23:10:00|65987.6|65967.6|66009|65989|66010.1|65990.1|65987.6|65967.6|326
1605050100000|2020-11-10 23:15:00|66009.4|65989.4|66006.7|65986.7|66010.2|65990.2|66002.8|65982.8|407
1605050400000|2020-11-10 23:20:00|66006.9|65986.9|66028.5|66008.5|66031.7|66011.7|66004.3|65984.3|386
1605050700000|2020-11-10 23:25:00|66028|66008|66027.4|66007.4|66028.1|66008.1|66024.9|66004.9|193
1605051000000|2020-11-10 23:30:00|66027.2|66007.2|66016.8|65996.8|66029.9|66009.9|66013.9|65993.9|291
1605051300000|2020-11-10 23:35:00|66017|65997|66024.7|66004.7|66035.1|66015.1|66016.6|65996.6|331
1605051600000|2020-11-10 23:40:00|66024.6|66004.6|66022.2|66002.2|66024.6|66004.6|66019.1|65999.1|194
1605051900000|2020-11-10 23:45:00|66022.1|66002.1|66021.4|66001.4|66022.3|66002.3|66018.4|65998.4|190
1605052200000|2020-11-10 23:50:00|66020.8|66000.8|66025.3|66005.3|66026.3|66006.3|66020.4|66000.4|270
1605052500000|2020-11-10 23:55:00|66025.9|66005.9|66022.4|66002.4|66025.9|66005.9|66021.4|66001.4|333
1605052800000|2020-11-11 00:00:00|66023.3|66003.3|66019.1|65999.1|66027.4|66007.4|66012.8|65992.8|555
1605053100000|2020-11-11 00:05:00|66019.4|65999.4|66007.8|65987.8|66029.9|66009.9|66005.4|65985.4|659
1605053400000|2020-11-11 00:10:00|66007.5|65987.5|66033.4|66013.4|66035.4|66015.4|66004.3|65984.3|606
1605053700000|2020-11-11 00:15:00|66033.3|66013.3|66021.5|66001.5|66033.4|66013.4|66020.7|66000.7|509
1605054000000|2020-11-11 00:20:00|66021.4|66001.4|66011.7|65991.7|66021.6|66001.6|66008.5|65988.5|395
1605054300000|2020-11-11 00:25:00|66011.8|65991.8|66003|65983|66012.3|65992.3|66002.1|65982.1|404
1605054600000|2020-11-11 00:30:00|66002.9|65982.9|65968.3|65948.3|66006.3|65986.3|65964.5|65944.5|572
1605054900000|2020-11-11 00:35:00|65968.4|65948.4|65980.2|65960.2|65981.8|65961.8|65961.9|65941.9|504
1605055200000|2020-11-11 00:40:00|65980.3|65960.3|65974.4|65954.4|65980.3|65961.4|65964.6|65944.6|445
1605055500000|2020-11-11 00:45:00|65974.3|65954.3|65995.1|65975.1|65997.7|65977.7|65974.1|65954.1|348
1605055800000|2020-11-11 00:50:00|65995.2|65975.2|65994.6|65974.6|65998.4|65978.4|65974.4|65954.4|531
1605056100000|2020-11-11 00:55:00|65994.7|65974.7|66023.1|66003.1|66023.5|66003.5|65994.1|65974.1|613
1605056400000|2020-11-11 01:00:00|66022.7|66002.7|66038.2|66018.2|66048.4|66028.4|66021.4|66001.4|835
1605056700000|2020-11-11 01:05:00|66038.6|66018.6|66010.2|65990.2|66038.9|66018.9|66010.2|65990.2|859
1605057000000|2020-11-11 01:10:00|66010.4|65990.4|65992.2|65972.2|66017.2|65997.2|65990.9|65970.9|752
1605057300000|2020-11-11 01:15:00|65991.7|65971.7|66018.5|65998.5|66028.2|66008.2|65980.8|65960.8|806
1605057600000|2020-11-11 01:20:00|66018.8|65998.8|65998|65978|66026.5|66006.5|65992.1|65972.4|695
1605057900000|2020-11-11 01:25:00|65998.6|65978.6|65994|65974|66000|65980.8|65971.6|65956.8|801
1605058200000|2020-11-11 01:30:00|65993.8|65973.8|65974.3|65954.3|66015.8|65998.3|65966.1|65950.5|906
1605058500000|2020-11-11 01:35:00|65974|65954|65921.1|65911.1|65978.6|65963.8|65910.9|65890.9|859
1605058800000|2020-11-11 01:40:00|65921.3|65911.3|65916.8|65906.8|65953.4|65933.4|65905.1|65893.6|856
1605059100000|2020-11-11 01:45:00|65917.3|65907.3|65906.5|65896.5|65927.6|65913.4|65900.7|65890.2|840
1605059400000|2020-11-11 01:50:00|65906.9|65896.9|65908|65898|65926|65912.6|65884.2|65872.1|849
1605059700000|2020-11-11 01:55:00|65907.9|65897.9|65889.6|65879.6|65920.6|65906.8|65879.1|65864.8|929
1605060000000|2020-11-11 02:00:00|65889.4|65879.4|65908.4|65898.4|65923.4|65910.3|65885.7|65875.7|846
1605060300000|2020-11-11 02:05:00|65908.3|65898.3|65909.9|65899.9|65914.7|65904.7|65886.5|65876.5|842
1605060600000|2020-11-11 02:10:00|65909.8|65899.8|65911.4|65901.4|65921.3|65908.1|65893.8|65882.9|734
1605060900000|2020-11-11 02:15:00|65912.2|65902.2|65917.1|65907.1|65926.4|65916.4|65903.9|65893.9|764
1605061200000|2020-11-11 02:20:00|65916.9|65906.9|65919.4|65909.4|65942|65926.3|65911.4|65900.2|778
1605061500000|2020-11-11 02:25:00|65919.9|65909.9|65943.5|65933.5|65953|65940.4|65904.9|65894.9|788
1605061800000|2020-11-11 02:30:00|65943.1|65933.1|65942.9|65932.9|65960.8|65947.4|65936.9|65925.9|784
1605062100000|2020-11-11 02:35:00|65941.9|65931.9|65926.5|65916.5|65945.1|65935.1|65922.9|65912.9|712
1605062400000|2020-11-11 02:40:00|65925.5|65915.5|65891.2|65881.2|65927.4|65917.1|65872.6|65860.4|876
1605062700000|2020-11-11 02:45:00|65891|65881|65899.5|65889.5|65908.4|65894.4|65890.4|65880.4|762
1605063000000|2020-11-11 02:50:00|65899.4|65889.4|65901|65891|65909.3|65896.4|65891.4|65879.3|692
1605063300000|2020-11-11 02:55:00|65900.9|65890.9|65909.2|65899.2|65913.4|65901.6|65897.6|65884|658
1605063600000|2020-11-11 03:00:00|65908.9|65898.9|65898.8|65888.8|65920|65906.4|65890.1|65880.1|745
1605063900000|2020-11-11 03:05:00|65898.5|65888.5|65890.6|65880.6|65918.6|65902.3|65889.6|65879.6|729
1605064200000|2020-11-11 03:10:00|65890.7|65880.7|65870.6|65860.6|65891.5|65881.5|65853.7|65839.8|892
1605064500000|2020-11-11 03:15:00|65870.3|65860.3|65838.8|65828.8|65876.1|65862.6|65829.3|65815.6|867
1605064800000|2020-11-11 03:20:00|65838.9|65828.9|65836.8|65826.8|65846|65836|65827.2|65815.6|770
1605065100000|2020-11-11 03:25:00|65836.7|65826.7|65853.3|65843.3|65855.6|65845.6|65836.7|65826.4|689
1605065400000|2020-11-11 03:30:00|65854.2|65844.2|65864.6|65854.6|65867.1|65857.1|65844.8|65834.8|692
1605065700000|2020-11-11 03:35:00|65864.9|65854.9|65872.9|65862.9|65875.4|65865.4|65859.5|65845.9|594
1605066000000|2020-11-11 03:40:00|65873.3|65863.3|65875.2|65865.2|65882.4|65872.4|65867.3|65856.4|658
1605066300000|2020-11-11 03:45:00|65875.9|65865.9|65872.5|65862.5|65888.3|65875.9|65870|65855.4|623
1605066600000|2020-11-11 03:50:00|65870.6|65860.6|65877.5|65867.5|65884.6|65870.2|65868.7|65856.6|561
1605066900000|2020-11-11 03:55:00|65877.6|65867.6|65883.6|65873.6|65883.6|65873.6|65875.9|65862.4|526
1605067200000|2020-11-11 04:00:00|65883.5|65873.5|65890.2|65880.2|65895.5|65881.2|65879.9|65869.9|583
1605067500000|2020-11-11 04:05:00|65890.3|65880.3|65904.3|65894.3|65907|65897|65889|65878.4|512
1605067800000|2020-11-11 04:10:00|65904.4|65894.4|65905.6|65895.6|65917|65907|65897.1|65887.1|621
1605068100000|2020-11-11 04:15:00|65905.7|65895.7|65908.4|65898.4|65918|65908|65905.5|65895.5|494
1605068400000|2020-11-11 04:20:00|65908.5|65898.5|65907.2|65897.2|65911.2|65901.2|65903.9|65893.9|469
1605068700000|2020-11-11 04:25:00|65907.1|65897.1|65912.9|65902.9|65913.2|65903.2|65900.4|65890.4|436
1605069000000|2020-11-11 04:30:00|65913|65903|65914.5|65904.5|65926.2|65914.6|65909.4|65898.1|622
1605069300000|2020-11-11 04:35:00|65914.4|65904.4|65916.8|65906.8|65923.3|65908.8|65914.4|65899.4|434
1605069600000|2020-11-11 04:40:00|65921.9|65901.9|65922.3|65912.3|65929.5|65914.5|65916|65901.4|441
1605069900000|2020-11-11 04:45:00|65922.8|65912.8|65921.8|65911.8|65930|65915.6|65917.9|65905.7|458
1605070200000|2020-11-11 04:50:00|65921.7|65911.7|65925.9|65915.9|65931.6|65916.5|65920.9|65906|520
1605070500000|2020-11-11 04:55:00|65926.4|65916.4|65921.9|65911.9|65927.3|65917.2|65916.9|65903|466
1605070800000|2020-11-11 05:00:00|65921.6|65911.6|65912.2|65902.2|65924.3|65911.7|65909.8|65899.8|582
1605071100000|2020-11-11 05:05:00|65912.3|65902.3|65910.4|65900.4|65922.6|65908.5|65905.5|65890.8|426
1605071400000|2020-11-11 05:10:00|65910.7|65900.7|65929.5|65919.5|65938.7|65925.8|65910.5|65896.3|549
1605071700000|2020-11-11 05:15:00|65929.4|65919.4|65939.7|65929.7|65945.4|65933.3|65928.4|65918.4|565
1605072000000|2020-11-11 05:20:00|65939.8|65929.8|65926.3|65916.3|65939.8|65929.8|65925.1|65915.1|467
1605072300000|2020-11-11 05:25:00|65926.4|65916.4|65921.7|65911.7|65935.6|65920.9|65918.8|65906.9|512
1605072600000|2020-11-11 05:30:00|65921.8|65911.8|65922.5|65912.5|65931|65917.2|65917.9|65904.9|635
1605072900000|2020-11-11 05:35:00|65922.6|65912.6|65920.5|65910.5|65924|65912.8|65903.2|65889.9|628
1605073200000|2020-11-11 05:40:00|65920.8|65910.8|65908.6|65888.6|65924.6|65912.5|65900.9|65886.6|593
1605073500000|2020-11-11 05:45:00|65908.9|65888.9|65904.5|65894.5|65910.8|65896.5|65895.4|65879.7|655
1605073800000|2020-11-11 05:50:00|65904.7|65894.7|65910.2|65900.2|65917.2|65907.2|65903.2|65891.2|631
1605074100000|2020-11-11 05:55:00|65910.4|65900.4|65875.6|65865.6|65910.4|65900.4|65872|65858.4|782
1605074400000|2020-11-11 06:00:00|65875|65865|65866.5|65856.5|65875.5|65865.5|65858.5|65848.5|692
1605074700000|2020-11-11 06:05:00|65866.6|65856.6|65915.5|65895.5|65916.7|65904.5|65861.4|65851.4|714
1605075000000|2020-11-11 06:10:00|65915.6|65895.6|65912.5|65902.5|65925.7|65915.7|65904.7|65892.8|642
1605075300000|2020-11-11 06:15:00|65913.1|65903.1|65926.4|65916.4|65926.8|65916.8|65910.2|65900.2|563
1605075600000|2020-11-11 06:20:00|65926.3|65916.3|65940.5|65930.5|65942.5|65932.5|65923.3|65913.3|548
1605075900000|2020-11-11 06:25:00|65940.6|65930.6|65938.3|65928.3|65943.1|65933.1|65928.5|65918.5|649
1605076200000|2020-11-11 06:30:00|65939.3|65929.3|65923.1|65913.1|65941.9|65931.9|65923|65913|602
1605076500000|2020-11-11 06:35:00|65923.3|65913.3|65925|65915|65929.2|65919.2|65919.9|65909.9|566
1605076800000|2020-11-11 06:40:00|65925.1|65915.1|65907.2|65897.2|65935.2|65924.2|65906|65892.8|629
1605077100000|2020-11-11 06:45:00|65907|65897|65905.1|65895.1|65911|65901|65895.9|65885.9|643
1605077400000|2020-11-11 06:50:00|65904.8|65894.8|65915|65905|65917.4|65907.4|65900.4|65890.4|573
1605077700000|2020-11-11 06:55:00|65914.2|65904.2|65923.6|65913.6|65926.2|65916.2|65905|65895|573
1605078000000|2020-11-11 07:00:00|65923.9|65913.9|65918.9|65908.9|65923.9|65913.9|65902.8|65892.8|647
1605078300000|2020-11-11 07:05:00|65919|65909|65934.1|65924.1|65935|65925|65914.1|65904.1|560
1605078600000|2020-11-11 07:10:00|65934|65924|65972.2|65962.2|65979.5|65966.4|65932.9|65922.9|681
1605078900000|2020-11-11 07:15:00|65972.3|65962.3|65970.9|65960.9|65979.9|65969.9|65956.4|65942.1|762
1605079200000|2020-11-11 07:20:00|65970.8|65960.8|65995.3|65985.3|65995.3|65985.3|65955.4|65945.4|680
1605079500000|2020-11-11 07:25:00|65997.9|65987.9|65981.6|65971.6|65999.5|65989.5|65981|65971|684
1605079800000|2020-11-11 07:30:00|65981.7|65971.7|65966|65956|65987|65977|65960.7|65950.7|684
1605080100000|2020-11-11 07:35:00|65966.1|65956.1|65991.8|65981.8|65992.5|65982.5|65964.9|65954.9|631
1605080400000|2020-11-11 07:40:00|65991.7|65981.7|65994.5|65984.5|65999|65989|65980.4|65970.4|685
1605080700000|2020-11-11 07:45:00|65994.2|65984.2|66034.5|66024.5|66044.7|66034.7|65993.2|65983.2|760
1605081000000|2020-11-11 07:50:00|66034.7|66024.7|66013.6|66003.6|66035.8|66025.8|66013.4|66003.4|702
1605081300000|2020-11-11 07:55:00|66013.8|66003.8|66039.1|66029.1|66050.3|66040.3|66011.7|66001.7|800
1605081600000|2020-11-11 08:00:00|66038.9|66028.9|66015.8|66005.8|66045.9|66035.9|66008.4|65998.4|862
1605081900000|2020-11-11 08:05:00|66015.9|66005.9|66023.8|66013.8|66032.2|66022.2|66007.6|65997.6|789
1605082200000|2020-11-11 08:10:00|66023.7|66013.7|66062|66052|66064.7|66054.7|66023.7|66010|803
1605082500000|2020-11-11 08:15:00|66062.2|66052.2|66089.2|66079.2|66099.7|66088.7|66059.8|66044.9|854
1605082800000|2020-11-11 08:20:00|66088.9|66078.9|66153.4|66143.4|66166.4|66156.4|66087.1|66077.1|927
1605083100000|2020-11-11 08:25:00|66153.1|66143.1|66194.8|66184.8|66199.7|66189|66138.1|66128.1|875
1605083400000|2020-11-11 08:30:00|66194.9|66184.9|66174.3|66164.3|66217.2|66207.2|66169.9|66159.9|922
1605083700000|2020-11-11 08:35:00|66174.2|66164.2|66151.6|66141.6|66187.6|66171.5|66151|66137.7|874
1605084000000|2020-11-11 08:40:00|66151.5|66141.5|66147.2|66137.2|66165.3|66150.4|66135.3|66121.6|774
1605084300000|2020-11-11 08:45:00|66147.5|66137.5|66159.7|66149.7|66163.4|66151.3|66145.1|66135.1|785
1605084600000|2020-11-11 08:50:00|66159.6|66149.6|66198.5|66188.5|66206.9|66192.9|66156.3|66146.3|832
1605084900000|2020-11-11 08:55:00|66198.2|66188.2|66170.9|66160.9|66200.3|66188.5|66161.1|66146.8|778
1605085200000|2020-11-11 09:00:00|66170.7|66160.7|66158.4|66148.4|66174.8|66164.8|66158.3|66148.3|650
1605085500000|2020-11-11 09:05:00|66158.6|66148.6|66156|66146|66174|66164|66150.3|66140.3|680
1605085800000|2020-11-11 09:10:00|66156.2|66146.2|66144.1|66134.1|66160.9|66150.9|66141.2|66131.2|618
1605086100000|2020-11-11 09:15:00|66145.2|66135.2|66132.6|66122.6|66147.7|66137.7|66123.8|66113.8|651
1605086400000|2020-11-11 09:20:00|66132.2|66122.2|66126.4|66116.4|66143.4|66133.4|66124.7|66110.5|685
1605086700000|2020-11-11 09:25:00|66126.8|66116.8|66116.2|66106.2|66129.3|66119.3|66110.9|66100.9|658
1605087000000|2020-11-11 09:30:00|66117|66107|66127.8|66117.8|66142.7|66128.7|66113.6|66099.8|819
1605087300000|2020-11-11 09:35:00|66127.7|66117.7|66149.2|66139.2|66157.7|66147.7|66126.4|66116.4|742
1605087600000|2020-11-11 09:40:00|66149.1|66139.1|66150.6|66140.6|66157.4|66147.4|66140.6|66130.6|725
1605087900000|2020-11-11 09:45:00|66150.8|66140.8|66162.7|66152.7|66166.2|66153.5|66133.3|66119.6|734
1605088200000|2020-11-11 09:50:00|66162.6|66152.6|66143.2|66133.2|66162.6|66152.6|66142.2|66132.2|761
1605088500000|2020-11-11 09:55:00|66143.1|66133.1|66106.6|66096.6|66143.4|66133.4|66104.3|66089.4|703
1605088800000|2020-11-11 10:00:00|66113.1|66093.1|66117.3|66107.3|66127.6|66114.4|66106.3|66090.7|510
1605089100000|2020-11-11 10:05:00|66117.2|66107.2|66107.4|66097.4|66121.5|66110|66105.5|66092.2|516
1605089400000|2020-11-11 10:10:00|66107.6|66097.6|66157.4|66137.4|66158.3|66148.3|66106.5|66094.2|599
1605089700000|2020-11-11 10:15:00|66157.5|66137.5|66148.4|66138.4|66157.5|66141.8|66142.2|66131.9|448
1605090000000|2020-11-11 10:20:00|66148.5|66138.5|66163.6|66153.6|66174.5|66161.4|66147.1|66137.1|508
1605090300000|2020-11-11 10:25:00|66166.7|66156.7|66149|66139|66176.3|66164.3|66142.7|66131.4|556
1605090600000|2020-11-11 10:30:00|66148.9|66138.9|66163.3|66153.3|66169.3|66156.8|66146.6|66136.6|555
1605090900000|2020-11-11 10:35:00|66162.7|66152.7|66164|66154|66178.5|66164.5|66159.9|66146.5|608
1605091200000|2020-11-11 10:40:00|66163.7|66153.7|66164.7|66154.7|66174.6|66164.6|66156.3|66146.3|591
1605091500000|2020-11-11 10:45:00|66164.8|66154.8|66184.8|66174.8|66186.1|66176.1|66163.6|66153.6|544
1605091800000|2020-11-11 10:50:00|66184.9|66174.9|66186.8|66176.8|66187.2|66177.2|66164.9|66153.7|496
1605092100000|2020-11-11 10:55:00|66186.7|66176.7|66170.5|66160.5|66192.6|66182.6|66168.9|66158.9|588
1605092400000|2020-11-11 11:00:00|66170.6|66160.6|66155.9|66145.9|66173.6|66163.6|66152.6|66142.6|657
1605092700000|2020-11-11 11:05:00|66155.5|66145.5|66173.9|66163.9|66176.9|66166.9|66154.3|66144.3|563
1605093000000|2020-11-11 11:10:00|66174.1|66164.1|66191.6|66181.6|66193|66183|66170.5|66160.5|592
1605093300000|2020-11-11 11:15:00|66190.8|66180.8|66199.2|66189.2|66199.2|66189.2|66179.1|66169.1|616
1605093600000|2020-11-11 11:20:00|66198.9|66188.9|66196.5|66186.5|66199.1|66189.1|66184.9|66174.9|593
1605093900000|2020-11-11 11:25:00|66196.6|66186.6|66189.9|66179.9|66198.5|66188.5|66187.1|66177.1|529
1605094200000|2020-11-11 11:30:00|66189.7|66179.7|66218.6|66208.6|66224.7|66210.1|66186|66176|658
1605094500000|2020-11-11 11:35:00|66219|66209|66218.3|66208.3|66222|66212|66209.8|66199.8|617
1605094800000|2020-11-11 11:40:00|66218.2|66208.2|66241.1|66231.1|66247.3|66233|66215.6|66205.6|597
1605095100000|2020-11-11 11:45:00|66241.5|66231.5|66241.3|66231.3|66242.9|66232.9|66233.7|66223.7|542
1605095400000|2020-11-11 11:50:00|66241.2|66231.2|66238.9|66228.9|66250.3|66240.3|66238.8|66228.8|581
1605095700000|2020-11-11 11:55:00|66239|66229|66239.9|66219.9|66245.1|66233.3|66227.3|66211.9|616
1605096000000|2020-11-11 12:00:00|66239.8|66219.8|66247.5|66237.5|66251.6|66241.6|66233.1|66217.7|669
1605096300000|2020-11-11 12:05:00|66247.3|66237.3|66254|66244|66259.8|66245|66241.4|66228.6|753
1605096600000|2020-11-11 12:10:00|66254.3|66244.3|66280.9|66270.9|66286.4|66276.4|66251.7|66238.6|794
1605096900000|2020-11-11 12:15:00|66281|66271|66263.9|66253.9|66288.4|66274.9|66263.6|66249.3|713
1605097200000|2020-11-11 12:20:00|66264.1|66254.1|66263.4|66253.4|66266.5|66256.3|66253.4|66238.6|649
1605097500000|2020-11-11 12:25:00|66263.8|66253.8|66267.5|66247.5|66274.7|66262.6|66250.7|66236.3|682
1605097800000|2020-11-11 12:30:00|66267.6|66247.6|66264|66244|66269.4|66254.2|66255.3|66239.7|603
1605098100000|2020-11-11 12:35:00|66264.2|66244.2|66282.4|66272.4|66288.6|66273.4|66249.1|66237.3|731
1605098400000|2020-11-11 12:40:00|66281.7|66271.7|66271.6|66261.6|66296.3|66281.2|66271|66260|778
1605098700000|2020-11-11 12:45:00|66271.9|66261.9|66259.3|66249.3|66276.4|66264.2|66253.4|66243.4|630
1605099000000|2020-11-11 12:50:00|66259.4|66249.4|66246.7|66236.7|66259.4|66249.4|66230.8|66216.9|621
1605099300000|2020-11-11 12:55:00|66246.9|66236.9|66225.1|66215.1|66247.5|66237.5|66225|66212.5|707
1605099600000|2020-11-11 13:00:00|66225.2|66215.2|66230.7|66220.7|66255.8|66240.6|66208.4|66191.9|990
1605099900000|2020-11-11 13:05:00|66230.3|66220.3|66233.9|66223.9|66245.6|66232|66229.3|66215|747
1605100200000|2020-11-11 13:10:00|66229.3|66219.3|66197.4|66187.4|66232.8|66222.8|66197.4|66184.6|841
1605100500000|2020-11-11 13:15:00|66197.6|66187.6|66193.2|66183.2|66206.5|66191.6|66192.2|66176|795
1605100800000|2020-11-11 13:20:00|66192.8|66182.8|66195.9|66185.9|66204.1|66192.3|66186.7|66171.9|729
1605101100000|2020-11-11 13:25:00|66196|66186|66180.4|66170.4|66196|66186|66176.8|66166.8|700
1605101400000|2020-11-11 13:30:00|66180.1|66170.1|66227.6|66217.6|66237.6|66223.3|66179.6|66169.6|783
1605101700000|2020-11-11 13:35:00|66227.8|66217.8|66229.4|66219.4|66235.5|66225.5|66216.6|66206|764
1605102000000|2020-11-11 13:40:00|66230.1|66220.1|66243.4|66233.4|66253.1|66243.1|66230|66220|826
1605102300000|2020-11-11 13:45:00|66243.3|66233.3|66253.8|66243.8|66267.7|66257.7|66242.9|66231.7|838
1605102600000|2020-11-11 13:50:00|66253.9|66243.9|66246.3|66226.3|66258|66248|66235.5|66225.5|810
1605102900000|2020-11-11 13:55:00|66246|66226|66251.2|66241.2|66261.6|66245.4|66234.7|66224.7|832
1605103200000|2020-11-11 14:00:00|66253.4|66243.4|66255.6|66245.6|66267.6|66252.2|66249.1|66235.2|790
1605103500000|2020-11-11 14:05:00|66255.5|66245.5|66250.4|66240.4|66266.2|66256.2|66244.5|66230.2|751
1605103800000|2020-11-11 14:10:00|66248.9|66238.9|66223.3|66213.3|66248.9|66238.9|66220.4|66205.3|712
1605104100000|2020-11-11 14:15:00|66223.4|66213.4|66250|66230|66252|66236.8|66223.4|66211.2|735
1605104400000|2020-11-11 14:20:00|66250.1|66230.1|66255.1|66245.1|66263.9|66249|66241.9|66227.7|691
1605104700000|2020-11-11 14:25:00|66256.4|66246.4|66287.3|66267.3|66294.8|66277.6|66252.2|66236.5|797
1605105000000|2020-11-11 14:30:00|66287.4|66267.4|66277.3|66267.3|66297|66282.7|66266.7|66254.5|964
1605105300000|2020-11-11 14:35:00|66278.2|66268.2|66275.2|66265.2|66282.8|66269.5|66261.7|66247|917
1605105600000|2020-11-11 14:40:00|66274.8|66264.8|66263.5|66253.5|66279.9|66269.9|66263.5|66253.5|915
1605105900000|2020-11-11 14:45:00|66263.7|66253.7|66273.5|66263.5|66292.3|66277.1|66261.6|66251.6|919
1605106200000|2020-11-11 14:50:00|66273.6|66263.6|66278.9|66268.9|66294|66277.8|66270.1|66257.3|834
1605106500000|2020-11-11 14:55:00|66279.2|66269.2|66286.4|66276.4|66297.1|66280.4|66277.8|66267.8|896
1605106800000|2020-11-11 15:00:00|66286.1|66276.1|66287.6|66277.6|66295.9|66285.9|66277|66267|889
1605107100000|2020-11-11 15:05:00|66287.5|66277.5|66284.9|66274.9|66294.1|66284.1|66275|66265|834
1605107400000|2020-11-11 15:10:00|66285|66275|66280.7|66270.7|66294.6|66281|66276.2|66264.8|858
1605107700000|2020-11-11 15:15:00|66280.4|66270.4|66271.2|66261.2|66296.4|66286.4|66269.4|66259.4|885
1605108000000|2020-11-11 15:20:00|66271.5|66261.5|66265.5|66255.5|66275.8|66265.8|66252.3|66239.4|803
1605108300000|2020-11-11 15:25:00|66265.2|66255.2|66243.7|66233.7|66269.2|66255.2|66243.4|66229.2|899
1605108600000|2020-11-11 15:30:00|66243.9|66233.9|66230.5|66210.5|66251.5|66237.8|66217.1|66202.6|878
1605108900000|2020-11-11 15:35:00|66230.1|66210.1|66223.4|66213.4|66230.1|66214.3|66201.8|66191|934
1605109200000|2020-11-11 15:40:00|66223.5|66213.5|66231.5|66221.5|66238.7|66228.3|66221.2|66211.2|799
1605109500000|2020-11-11 15:45:00|66230.7|66220.7|66222.1|66212.1|66235.4|66225.4|66212.5|66202.5|830
1605109800000|2020-11-11 15:50:00|66222.3|66212.3|66225.1|66215.1|66231.5|66216.5|66217.9|66207.9|640
1605110100000|2020-11-11 15:55:00|66223.9|66213.9|66214.2|66204.2|66227|66214.5|66209.6|66199.6|625
1605110400000|2020-11-11 16:00:00|66214.8|66204.8|66214.9|66204.9|66223.6|66213.6|66209|66195.2|707
1605110700000|2020-11-11 16:05:00|66214.7|66204.7|66202.1|66192.1|66216.6|66206.6|66196.5|66182.1|776
1605111000000|2020-11-11 16:10:00|66201.7|66191.7|66207.3|66197.3|66219.5|66203.2|66196.7|66182.1|673
1605111300000|2020-11-11 16:15:00|66207.2|66197.2|66200.8|66190.8|66212.5|66201.2|66197.6|66185.9|648
1605111600000|2020-11-11 16:20:00|66200.4|66190.4|66194.9|66184.9|66215.3|66201.7|66194.1|66180.3|624
1605111900000|2020-11-11 16:25:00|66195|66185|66187.3|66177.3|66202.2|66188|66184.1|66169.3|649
1605112200000|2020-11-11 16:30:00|66187.7|66177.7|66196.6|66186.6|66201.1|66187.8|66185.9|66175.9|633
1605112500000|2020-11-11 16:35:00|66196.7|66186.7|66215.3|66205.3|66220.8|66210.8|66196.6|66183.2|661
1605112800000|2020-11-11 16:40:00|66215.2|66205.2|66205|66195|66219.5|66209.5|66203.9|66189.2|637
1605113100000|2020-11-11 16:45:00|66204.9|66194.9|66199.2|66189.2|66215.3|66202.8|66197.6|66183.5|694
1605113400000|2020-11-11 16:50:00|66199.1|66189.1|66193.6|66183.6|66201.3|66189.5|66179.8|66166.5|593
1605113700000|2020-11-11 16:55:00|66193.3|66183.3|66186.6|66176.6|66198.4|66184.5|66181.7|66171.7|687
1605114000000|2020-11-11 17:00:00|66186.7|66176.7|66183.1|66173.1|66191.1|66177.6|66180.2|66170.2|425
1605114300000|2020-11-11 17:05:00|66183.2|66173.2|66175|66165|66192.3|66180.6|66174.1|66162.5|483
1605114600000|2020-11-11 17:10:00|66174.8|66164.8|66172.7|66162.7|66177.8|66166.2|66166.5|66151.6|508
1605114900000|2020-11-11 17:15:00|66172.8|66162.8|66175.7|66165.7|66178.4|66167.8|66167.9|66153.8|500
1605115200000|2020-11-11 17:20:00|66175.9|66165.9|66182|66172|66189.9|66176.8|66175.8|66163.3|507
1605115500000|2020-11-11 17:25:00|66182.3|66172.3|66180.5|66170.5|66187.8|66175.5|66177.8|66167.5|411
1605115800000|2020-11-11 17:30:00|66180.6|66170.6|66161.6|66151.6|66180.6|66170.6|66161|66147.1|516
1605116100000|2020-11-11 17:35:00|66161.5|66151.5|66160.8|66150.8|66165.6|66153.4|66154.2|66140.9|396
1605116400000|2020-11-11 17:40:00|66161|66151|66163.1|66153.1|66174.8|66160.9|66157.1|66142.9|481
1605116700000|2020-11-11 17:45:00|66163|66153|66173|66153|66173.1|66160.3|66162.7|66149.7|374
1605117000000|2020-11-11 17:50:00|66172.9|66152.9|66160|66150|66173|66157.5|66159|66143.2|456
1605117300000|2020-11-11 17:55:00|66160.1|66150.1|66160.3|66150.3|66167|66152.1|66155.6|66140.7|429
1605117600000|2020-11-11 18:00:00|66160.1|66150.1|66167|66147|66172.6|66157.5|66159.7|66145|391
1605117900000|2020-11-11 18:05:00|66166.8|66146.8|66161.4|66151.4|66169.2|66154.2|66159.4|66143.3|372
1605118200000|2020-11-11 18:10:00|66161.2|66151.2|66173.2|66163.2|66178.1|66165|66159.9|66145.5|646
1605118500000|2020-11-11 18:15:00|66172.5|66162.5|66179.1|66159.1|66183.3|66168.6|66172|66159.1|547
1605118800000|2020-11-11 18:20:00|66179|66159|66176.5|66166.5|66179.1|66167.7|66170.8|66158.7|392
1605119100000|2020-11-11 18:25:00|66176.6|66166.6|66176.2|66166.2|66178.3|66168.3|66174.1|66164.1|378
1605119400000|2020-11-11 18:30:00|66176|66166|66175.1|66165.1|66176.2|66166.2|66172.5|66162.5|260
1605119700000|2020-11-11 18:35:00|66175.2|66165.2|66177.2|66167.2|66179.4|66169.4|66171.5|66161.5|269
1605120000000|2020-11-11 18:40:00|66177.1|66167.1|66184.9|66174.9|66187.8|66177.8|66175.5|66165.5|240
1605120300000|2020-11-11 18:45:00|66184.8|66174.8|66186.5|66176.5|66190.5|66180.5|66181|66168.5|342
1605120600000|2020-11-11 18:50:00|66186.4|66176.4|66184.9|66174.9|66194.8|66180.2|66184.4|66173.5|349
1605120900000|2020-11-11 18:55:00|66185|66175|66181.4|66171.4|66190.7|66179.2|66180.6|66168.6|351
1605121200000|2020-11-11 19:00:00|66181.3|66171.3|66184.1|66174.1|66188.9|66176.7|66180.4|66166.7|374
1605121500000|2020-11-11 19:05:00|66184.2|66174.2|66182|66172|66186.8|66175.8|66180.8|66166|286
1605121800000|2020-11-11 19:10:00|66181.8|66171.8|66176.8|66166.8|66187.2|66173.4|66174.9|66164.9|317
1605122100000|2020-11-11 19:15:00|66176.6|66166.6|66178.6|66168.6|66184.1|66169.9|66175.4|66163.7|281
1605122400000|2020-11-11 19:20:00|66178.7|66168.7|66183.3|66173.3|66188.3|66175.5|66170.4|66160.4|410
1605122700000|2020-11-11 19:25:00|66183.4|66173.4|66195.7|66185.7|66200.6|66186.2|66181.1|66168.3|461
1605123000000|2020-11-11 19:30:00|66195.6|66185.6|66194.5|66184.5|66204|66188.9|66193.7|66182.9|351
1605123300000|2020-11-11 19:35:00|66194.6|66184.6|66191|66181|66197.7|66185.2|66187.9|66174.5|426
1605123600000|2020-11-11 19:40:00|66190.9|66180.9|66193|66173|66201.6|66187.3|66183.5|66165.6|660
1605123900000|2020-11-11 19:45:00|66193.1|66173.1|66204.1|66184.1|66206.4|66188.7|66186.9|66171.3|513
1605124200000|2020-11-11 19:50:00|66204.2|66184.2|66211.7|66191.7|66213.3|66197.6|66200.1|66184|459
1605124500000|2020-11-11 19:55:00|66211.8|66191.8|66206|66186|66213.2|66193.2|66195.3|66179.5|608
1605124800000|2020-11-11 20:00:00|66206.5|66186.5|66215.6|66195.6|66216.3|66196.3|66204.9|66184.9|496
1605125100000|2020-11-11 20:05:00|66215.4|66195.4|66206.8|66186.8|66218|66198|66205.3|66185.3|372
1605125400000|2020-11-11 20:10:00|66206.9|66186.9|66200.5|66180.5|66207.1|66187.1|66197.4|66177.4|461
1605125700000|2020-11-11 20:15:00|66200.3|66180.3|66198.9|66178.9|66203.7|66183.7|66193.7|66173.7|477
1605126000000|2020-11-11 20:20:00|66199.4|66179.4|66204.9|66184.9|66205.6|66185.6|66198.7|66178.7|505
1605126300000|2020-11-11 20:25:00|66206.6|66186.6|66215.1|66195.1|66221.5|66201.5|66206.4|66186.4|436
1605126600000|2020-11-11 20:30:00|66215.3|66195.3|66215.6|66195.6|66217.3|66197.3|66214.6|66194.6|453
1605126900000|2020-11-11 20:35:00|66216|66196|66198.2|66178.2|66217|66197|66195.8|66175.8|345
1605127200000|2020-11-11 20:40:00|66198.1|66178.1|66199.8|66179.8|66201.3|66181.3|66197.3|66177.3|272
1605127500000|2020-11-11 20:45:00|66199.9|66179.9|66205.5|66185.5|66212.3|66192.3|66199.7|66179.7|370
1605127800000|2020-11-11 20:50:00|66205.4|66185.4|66205.8|66185.8|66207.6|66187.6|66204.3|66184.3|376
1605128100000|2020-11-11 20:55:00|66206.1|66186.1|66203.4|66183.4|66207.5|66187.5|66197.2|66177.2|340
1605128400000|2020-11-11 21:00:00|66203|66183|66200.2|66180.2|66203.9|66183.9|66197.3|66177.3|282
1605128700000|2020-11-11 21:05:00|66201.1|66181.1|66196.5|66176.5|66203.2|66183.2|66193.8|66173.8|143
1605129000000|2020-11-11 21:10:00|66196.7|66176.7|66186.6|66166.6|66197.9|66177.9|66183.2|66163.2|188
1605129300000|2020-11-11 21:15:00|66186.4|66166.4|66181.4|66161.4|66187|66167|66176.4|66156.4|273
1605129600000|2020-11-11 21:20:00|66182.8|66162.8|66179.7|66159.7|66185.5|66165.5|66179|66159|248
1605129900000|2020-11-11 21:25:00|66179|66159|66180.1|66160.1|66187.3|66162.6|66177.5|66152.8|149
1605130200000|2020-11-11 21:30:00|66180|66160|66175.1|66155.1|66180.1|66160.1|66170.3|66150.3|292
1605130500000|2020-11-11 21:35:00|66174.9|66154.9|66175|66155|66175.8|66155.8|66171.9|66151.9|165
1605130800000|2020-11-11 21:40:00|66174.9|66154.9|66172.4|66152.4|66175.7|66155.6|66160.9|66140.9|437
1605131100000|2020-11-11 21:45:00|66171.5|66151.5|66173.3|66153.3|66180.3|66158.6|66168.7|66142.8|488
1605131400000|2020-11-11 21:50:00|66172.4|66152.4|66205.4|66154.6|66226.7|66186|66169.4|66138.1|457
1605131700000|2020-11-11 21:55:00|66204.8|66155.6|66216|66126.6|66245.2|66178|66193.7|66120.5|585
1605132000000|2020-11-11 22:00:00|66222.7|66126.8|66223.3|66130.9|66248.1|66173.7|66213.5|66120.6|104
1605132300000|2020-11-11 22:05:00|66222.8|66131.5|66234.8|66123.5|66249.9|66157.4|66222.8|66118.3|154
1605132600000|2020-11-11 22:10:00|66229.2|66133.4|66223.3|66112.5|66256.9|66190.8|66222.2|66104.5|246
1605132900000|2020-11-11 22:15:00|66224.1|66123.2|66230|66107.6|66242.7|66123.6|66211.8|66097.1|145
1605133200000|2020-11-11 22:20:00|66230.8|66117|66227|66103.9|66237.1|66130.8|66220.9|66097.7|162
1605133500000|2020-11-11 22:25:00|66227.3|66103.6|66233|66120.8|66255.3|66173.8|66197.9|66092.7|246
1605133800000|2020-11-11 22:30:00|66238.3|66112.3|66249.5|66129.9|66256.6|66147.7|66228.1|66108.8|211
1605134100000|2020-11-11 22:35:00|66251|66130.3|66246.1|66133.8|66261.7|66135.7|66235.6|66115.4|170
1605134400000|2020-11-11 22:40:00|66246.6|66133.4|66241.5|66130.6|66246.6|66134.9|66235.6|66115.2|165
1605134700000|2020-11-11 22:45:00|66240.4|66119.2|66242.7|66116.7|66256.7|66134.9|66239.9|66115.9|143
1605135000000|2020-11-11 22:50:00|66240.4|66123.2|66241.3|66123.6|66257.8|66134.2|66240|66114.9|102
1605135300000|2020-11-11 22:55:00|66242.7|66123.2|66241.1|66121.6|66258.5|66137.3|66237.2|66115.3|159
1605135600000|2020-11-11 23:00:00|66242.1|66123.4|66215.4|66112.1|66242.1|66138.1|66191.8|66105.3|502
1605135900000|2020-11-11 23:05:00|66214.5|66111.3|66228.3|66127.9|66241.3|66136.1|66181.1|66099.6|353
1605136200000|2020-11-11 23:10:00|66226.9|66130|66204.4|66151.9|66227.1|66153.8|66198.7|66108.6|412
1605136500000|2020-11-11 23:15:00|66207.9|66148.9|66193.1|66148.8|66212.5|66155.7|66184.8|66138|236
1605136800000|2020-11-11 23:20:00|66191.1|66148.7|66200.2|66148.9|66210|66152.5|66184.3|66138.9|341
1605137100000|2020-11-11 23:25:00|66199.5|66149.2|66197.6|66157.7|66209.2|66159.6|66192.8|66145|228
1605137400000|2020-11-11 23:30:00|66198.1|66156.8|66194.5|66159.9|66204.2|66163.4|66194.2|66150.2|163
1605137700000|2020-11-11 23:35:00|66194.7|66162.4|66202|66159.7|66210.4|66163.4|66194.5|66148.6|182
1605138000000|2020-11-11 23:40:00|66200|66159.9|66198.5|66157|66212|66162.5|66194.5|66148.3|220
1605138300000|2020-11-11 23:45:00|66199.1|66153.7|66206.7|66150|66213.6|66158.8|66195|66145.4|303
1605138600000|2020-11-11 23:50:00|66205.3|66150.8|66168.6|66148.6|66209.9|66168.3|66166.8|66144.7|460
1605138900000|2020-11-11 23:55:00|66168.9|66148.9|66167.4|66147.4|66176.6|66156.6|66162.9|66142.9|470
1605139200000|2020-11-12 00:00:00|66167.1|66147.1|66165.5|66145.5|66173.5|66153.5|66156.7|66136.7|674
1605139500000|2020-11-12 00:05:00|66165.3|66145.3|66137.9|66117.9|66177.1|66157.1|66135.4|66113.3|527
1605139800000|2020-11-12 00:10:00|66137.7|66117.7|66152|66132|66153.5|66133.5|66134.1|66114.1|491
1605140100000|2020-11-12 00:15:00|66153.1|66133.1|66172.4|66152.4|66173.5|66153.5|66151.3|66131.3|520
1605140400000|2020-11-12 00:20:00|66172|66152|66175.6|66155.6|66177.7|66157.7|66161|66141|443
1605140700000|2020-11-12 00:25:00|66175.9|66155.9|66176.7|66156.7|66201.1|66181.1|66175.9|66155.9|444
1605141000000|2020-11-12 00:30:00|66176|66156|66162.9|66142.9|66180.2|66160.2|66162.8|66142.8|371
1605141300000|2020-11-12 00:35:00|66163|66143|66143.5|66123.5|66167.6|66147.6|66139.1|66119.1|422
1605141600000|2020-11-12 00:40:00|66143.4|66123.4|66146.9|66126.9|66150.5|66130.5|66139|66119|276
1605141900000|2020-11-12 00:45:00|66146.7|66126.7|66126.4|66106.4|66148.6|66132|66122|66102|406
1605142200000|2020-11-12 00:50:00|66126.1|66106.1|66126.3|66106.3|66132.9|66117.1|66115.4|66096.1|514
1605142500000|2020-11-12 00:55:00|66127.1|66107.1|66117.6|66097.6|66137.5|66117.5|66113.6|66093.6|458
1605142800000|2020-11-12 01:00:00|66117.7|66097.7|66130.9|66110.9|66153.7|66133.7|66117.7|66097.7|675
1605143100000|2020-11-12 01:05:00|66130.8|66110.8|66122.6|66102.6|66135.5|66115.5|66114.4|66094.4|632
1605143400000|2020-11-12 01:10:00|66122.8|66102.8|66096.9|66076.9|66123.1|66103.1|66094.5|66074.5|622
1605143700000|2020-11-12 01:15:00|66097.5|66077.5|66096.7|66076.7|66101.3|66081.3|66089.3|66071.6|601
1605144000000|2020-11-12 01:20:00|66097.2|66077.2|66062.3|66052.3|66098.6|66083.3|66061|66047|711
1605144300000|2020-11-12 01:25:00|66062.1|66052.1|66063.1|66053.1|66074.6|66062.9|66060.3|66047.9|630
1605144600000|2020-11-12 01:30:00|66062.8|66052.8|66111.9|66101.9|66137.5|66121.4|66058.8|66048.8|873
1605144900000|2020-11-12 01:35:00|66111.7|66101.7|66148.1|66138.1|66154.6|66142.3|66109.1|66095.9|916
1605145200000|2020-11-12 01:40:00|66148.7|66138.7|66122.6|66112.6|66154.9|66139.8|66117|66102.8|885
1605145500000|2020-11-12 01:45:00|66121.7|66111.7|66097.7|66087.7|66125.1|66115.1|66084.5|66070.1|806
1605145800000|2020-11-12 01:50:00|66098.2|66088.2|66133.8|66123.8|66141.2|66127.3|66087.8|66069.2|785
1605146100000|2020-11-12 01:55:00|66138.6|66118.6|66094|66084|66138.6|66123.2|66086.2|66070.7|814
1605146400000|2020-11-12 02:00:00|66094.1|66084.1|66140.2|66120.2|66141|66125.9|66080.8|66067.5|828
1605146700000|2020-11-12 02:05:00|66139.9|66119.9|66148.7|66138.7|66161.9|66146|66121|66109.5|871
1605147000000|2020-11-12 02:10:00|66148.8|66138.8|66161.8|66151.8|66174.4|66159.5|66140.3|66125.8|770
1605147300000|2020-11-12 02:15:00|66161.6|66151.6|66169.2|66159.2|66175.9|66165.9|66149|66135.7|709
1605147600000|2020-11-12 02:20:00|66169.1|66159.1|66149.4|66139.4|66169.1|66159.1|66145.3|66129.6|726
1605147900000|2020-11-12 02:25:00|66149.5|66139.5|66154.4|66144.4|66159.2|66149.2|66136.9|66124.2|599
1605148200000|2020-11-12 02:30:00|66154.3|66144.3|66127.2|66117.2|66163.4|66152.4|66126.7|66116.7|665
1605148500000|2020-11-12 02:35:00|66128.2|66118.2|66127.9|66117.9|66135.8|66125.8|66123.5|66113.5|608
1605148800000|2020-11-12 02:40:00|66128.1|66118.1|66133.9|66123.9|66139.6|66124.9|66125.1|66115.1|515
1605149100000|2020-11-12 02:45:00|66134.1|66124.1|66124|66114|66138.5|66128.5|66121.8|66111.8|608
1605149400000|2020-11-12 02:50:00|66123.9|66113.9|66127.3|66117.3|66137.3|66122.2|66117.1|66107.1|662
1605149700000|2020-11-12 02:55:00|66127.4|66117.4|66130.9|66120.9|66146.2|66133.5|66118|66108|636
1605150000000|2020-11-12 03:00:00|66131.7|66121.7|66126|66116|66138.9|66128.9|66123.7|66112.7|606
1605150300000|2020-11-12 03:05:00|66125.8|66115.8|66147.2|66137.2|66147.5|66137.5|66120.5|66110.5|565
1605150600000|2020-11-12 03:10:00|66147.1|66137.1|66137.9|66127.9|66160.9|66148.8|66134.9|66124.9|678
1605150900000|2020-11-12 03:15:00|66138|66128|66130.9|66120.9|66139.6|66129.5|66124.3|66114.3|566
1605151200000|2020-11-12 03:20:00|66131.8|66121.8|66146.8|66136.8|66148.5|66138.5|66125.6|66111.8|581
1605151500000|2020-11-12 03:25:00|66146.9|66136.9|66143.8|66133.8|66149.2|66139.2|66136.6|66123.6|577
1605151800000|2020-11-12 03:30:00|66143.9|66133.9|66159.3|66149.3|66159.3|66149.3|66143.5|66133.5|642
1605152100000|2020-11-12 03:35:00|66159|66149|66155.1|66145.1|66174.1|66161.4|66152.8|66142.8|635
1605152400000|2020-11-12 03:40:00|66155.3|66145.3|66142|66132|66157.7|66145.3|66140.7|66130.7|655
1605152700000|2020-11-12 03:45:00|66142.5|66132.5|66151|66141|66156.8|66142.7|66140.2|66130.2|555
1605153000000|2020-11-12 03:50:00|66150.8|66140.8|66143.1|66133.1|66151.6|66141.6|66139|66129|524
1605153300000|2020-11-12 03:55:00|66143.4|66133.4|66152.2|66142.2|66152.6|66142.6|66139.7|66129.7|522
1605153600000|2020-11-12 04:00:00|66152.3|66142.3|66139.4|66129.4|66153.1|66143.1|66125|66109.8|602
1605153900000|2020-11-12 04:05:00|66139.1|66129.1|66137.3|66127.3|66145.5|66131.1|66130.1|66115.3|571
1605154200000|2020-11-12 04:10:00|66137.2|66127.2|66142.2|66132.2|66146.7|66134.2|66132|66117.7|479
1605154500000|2020-11-12 04:15:00|66141.5|66131.5|66154.2|66144.2|66174.2|66157.5|66140.5|66128.9|646
1605154800000|2020-11-12 04:20:00|66153.6|66143.6|66151|66141|66163.7|66149.2|66150|66135.9|585
1605155100000|2020-11-12 04:25:00|66151.6|66141.6|66153.4|66143.4|66159|66145.2|66149.5|66138|342
1605155400000|2020-11-12 04:30:00|66153.7|66143.7|66148.4|66138.4|66158.9|66144.6|66145|66129.9|309
1605155700000|2020-11-12 04:35:00|66148.5|66138.5|66173.6|66163.6|66179.8|66164.8|66146.8|66132.1|486
1605156000000|2020-11-12 04:40:00|66178.6|66158.6|66186.6|66176.6|66203.4|66188.2|66171.6|66158.4|693
1605156300000|2020-11-12 04:45:00|66186.7|66176.7|66187.6|66177.6|66192.6|66178.2|66178.6|66165.1|379
1605156600000|2020-11-12 04:50:00|66187.5|66177.5|66190.6|66180.6|66203.2|66188.1|66177.7|66164.9|562
1605156900000|2020-11-12 04:55:00|66190.7|66180.7|66206.3|66186.3|66220.1|66203.5|66189.7|66175.9|661
1605157200000|2020-11-12 05:00:00|66205.8|66185.8|66203.3|66193.3|66209.3|66195|66196.4|66182.9|605
1605157500000|2020-11-12 05:05:00|66203.1|66193.1|66184|66174|66208.1|66194.3|66177.4|66167.4|622
1605157800000|2020-11-12 05:10:00|66183.8|66173.8|66193.2|66183.2|66205.9|66188.6|66183.8|66172.9|620
1605158100000|2020-11-12 05:15:00|66193.5|66183.5|66197.5|66187.5|66206.2|66190.3|66192.3|66182.3|584
1605158400000|2020-11-12 05:20:00|66197.2|66187.2|66191.7|66181.7|66198.4|66188.4|66186.8|66174|558
1605158700000|2020-11-12 05:25:00|66191.6|66181.6|66186|66176|66196.7|66184.7|66184.5|66174.5|603
1605159000000|2020-11-12 05:30:00|66186.1|66176.1|66172.3|66162.3|66186.1|66176.1|66165.8|66152.6|648
1605159300000|2020-11-12 05:35:00|66172.6|66162.6|66176|66166|66189.7|66177.4|66170.1|66157.7|765
1605159600000|2020-11-12 05:40:00|66176.2|66166.2|66163.6|66153.6|66177.4|66167.4|66158.2|66142.9|655
1605159900000|2020-11-12 05:45:00|66163.5|66153.5|66163.5|66153.5|66171.9|66161.9|66160.2|66150.2|550
1605160200000|2020-11-12 05:50:00|66162.8|66152.8|66171.7|66161.7|66175.3|66165.3|66158.2|66148.2|667
1605160500000|2020-11-12 05:55:00|66172.1|66162.1|66266.8|66246.8|66269.1|66251.2|66172.1|66162.1|997
1605160800000|2020-11-12 06:00:00|66261.7|66251.7|66253.9|66243.9|66272.8|66254.8|66228.4|66216.8|874
1605161100000|2020-11-12 06:05:00|66254.7|66244.7|66253|66243|66260.9|66247|66236.3|66221.4|694
1605161400000|2020-11-12 06:10:00|66252.9|66242.9|66284.3|66274.3|66289.4|66274.3|66250.9|66238.7|776
1605161700000|2020-11-12 06:15:00|66285|66275|66311.7|66291.7|66323.8|66310.2|66284.8|66270.6|911
1605162000000|2020-11-12 06:20:00|66307.2|66297.2|66290.4|66280.4|66312.6|66297.3|66283|66267.1|843
1605162300000|2020-11-12 06:25:00|66290.3|66280.3|66309.1|66299.1|66315.6|66300.4|66285.8|66273.4|741
1605162600000|2020-11-12 06:30:00|66313.9|66293.9|66340.5|66330.5|66350.5|66333.5|66305.2|66290.4|835
1605162900000|2020-11-12 06:35:00|66340.3|66330.3|66328.1|66318.1|66359.5|66344.4|66325.7|66311.1|843
1605163200000|2020-11-12 06:40:00|66328.2|66318.2|66308.9|66298.9|66333.1|66320.9|66303.1|66287.5|861
1605163500000|2020-11-12 06:45:00|66309.1|66299.1|66298.2|66288.2|66313.3|66299.4|66287.9|66275.7|752
1605163800000|2020-11-12 06:50:00|66298.4|66288.4|66286.3|66276.3|66312.2|66300.4|66277.4|66262.5|699
1605164100000|2020-11-12 06:55:00|66286.2|66276.2|66286.5|66266.5|66296.3|66283.3|66274.5|66260.3|673
1605164400000|2020-11-12 07:00:00|66286.2|66266.2|66263.8|66253.8|66296.4|66280.5|66257.3|66244.8|729
1605164700000|2020-11-12 07:05:00|66263.7|66253.7|66278.5|66268.5|66278.5|66268.5|66262.2|66252.2|667
1605165000000|2020-11-12 07:10:00|66277.8|66267.8|66266.4|66256.4|66287.4|66272.6|66261.1|66245.7|647
1605165300000|2020-11-12 07:15:00|66266.5|66256.5|66272.8|66262.8|66283.7|66271.1|66261.4|66245.9|673
1605165600000|2020-11-12 07:20:00|66273.7|66263.7|66282.7|66272.7|66297.6|66285.7|66270.4|66260.4|747
1605165900000|2020-11-12 07:25:00|66282.2|66272.2|66293.1|66283.1|66294.1|66283.4|66278.7|66263.8|634
1605166200000|2020-11-12 07:30:00|66293|66283|66291.3|66281.3|66296.2|66286.2|66282.2|66272.2|645
1605166500000|2020-11-12 07:35:00|66291.4|66281.4|66294.6|66284.6|66307.2|66297.2|66289.3|66279.3|730
1605166800000|2020-11-12 07:40:00|66294.5|66284.5|66288|66278|66299.6|66289.6|66269.6|66254.3|707
1605167100000|2020-11-12 07:45:00|66288.1|66278.1|66328.7|66318.7|66340.8|66330.5|66288.1|66278.1|856
1605167400000|2020-11-12 07:50:00|66328.9|66318.9|66315.2|66305.2|66344|66329.1|66314.5|66300.7|806
1605167700000|2020-11-12 07:55:00|66314.8|66304.8|66327.9|66317.9|66343.8|66328.3|66312.2|66299.7|766
1605168000000|2020-11-12 08:00:00|66328.1|66318.1|66308.7|66298.7|66345.3|66330.5|66297.9|66283.2|861
1605168300000|2020-11-12 08:05:00|66314.4|66294.4|66286.8|66276.8|66315.1|66300.3|66285.7|66270.7|841
1605168600000|2020-11-12 08:10:00|66286.4|66276.4|66288.7|66278.7|66306.2|66291.2|66280.8|66270.8|778
1605168900000|2020-11-12 08:15:00|66294.1|66274.1|66306.4|66296.4|66320.9|66308.5|66286.1|66274.1|795
1605169200000|2020-11-12 08:20:00|66306.5|66296.5|66323.1|66313.1|66334.3|66324.3|66302.8|66292.8|753
1605169500000|2020-11-12 08:25:00|66322.8|66312.8|66302.8|66292.8|66328.7|66318.7|66301.8|66288.9|736
1605169800000|2020-11-12 08:30:00|66302.9|66292.9|66287.4|66277.4|66308.1|66298.1|66281.8|66271.8|681
1605170100000|2020-11-12 08:35:00|66287.3|66277.3|66285|66275|66294.4|66284.4|66277.5|66267.5|670
1605170400000|2020-11-12 08:40:00|66285.1|66275.1|66289.7|66279.7|66308.2|66293.2|66281|66265|681
1605170700000|2020-11-12 08:45:00|66289.8|66279.8|66274.5|66264.5|66299.9|66289.9|66273.4|66263.4|642
1605171000000|2020-11-12 08:50:00|66274.6|66264.6|66278.8|66268.8|66294.1|66284.1|66270.2|66260.2|722
1605171300000|2020-11-12 08:55:00|66278.5|66268.5|66259.7|66249.7|66292.1|66282.1|66254.9|66241.2|736
1605171600000|2020-11-12 09:00:00|66260|66250|66253.6|66243.6|66260|66250|66234|66224|758
1605171900000|2020-11-12 09:05:00|66253.7|66243.7|66272.5|66262.5|66277.8|66266.8|66252.3|66242.3|663
1605172200000|2020-11-12 09:10:00|66272.6|66262.6|66293.6|66283.6|66295.7|66285.7|66265.8|66255.8|684
1605172500000|2020-11-12 09:15:00|66294|66284|66285.6|66275.6|66295.6|66285.6|66268.1|66258.1|726
1605172800000|2020-11-12 09:20:00|66285.4|66275.4|66278|66268|66297|66283.3|66273.1|66261.7|653
1605173100000|2020-11-12 09:25:00|66278.3|66268.3|66268.2|66258.2|66287|66271.9|66266.3|66251.3|700
1605173400000|2020-11-12 09:30:00|66268.1|66258.1|66238.3|66228.3|66270.2|66260.2|66230.7|66216.3|823
1605173700000|2020-11-12 09:35:00|66238.4|66228.4|66240.9|66230.9|66243.6|66233.6|66225.8|66212.9|730
1605174000000|2020-11-12 09:40:00|66240.8|66230.8|66239.1|66229.1|66248.3|66236|66231.4|66221.3|573
1605174300000|2020-11-12 09:45:00|66239.2|66229.2|66204.5|66184.5|66245.6|66235.6|66197.1|66183|669
1605174600000|2020-11-12 09:50:00|66200.1|66190.1|66179.5|66169.5|66216.1|66203.9|66177.7|66162|800
1605174900000|2020-11-12 09:55:00|66179.6|66169.6|66168.7|66158.7|66184.6|66171.8|66160.8|66147|635
1605175200000|2020-11-12 10:00:00|66168.4|66158.4|66183.1|66163.1|66184.1|66168.3|66158.3|66145.3|731
1605175500000|2020-11-12 10:05:00|66182.9|66162.9|66178.8|66168.8|66185.6|66171.2|66170|66151.9|436
1605175800000|2020-11-12 10:10:00|66178.3|66168.3|66184.1|66164.1|66187.6|66171.2|66173.9|66155.3|560
1605176100000|2020-11-12 10:15:00|66184|66164|66164.7|66154.7|66188.8|66174.5|66162.3|66152.1|517
1605176400000|2020-11-12 10:20:00|66164.6|66154.6|66176|66166|66182.2|66166.8|66160.1|66150.1|569
1605176700000|2020-11-12 10:25:00|66176.1|66166.1|66184.2|66174.2|66189.9|66174.5|66175.4|66159.9|481
1605177000000|2020-11-12 10:30:00|66184.1|66174.1|66153.1|66143.1|66186|66176|66151.2|66138.4|560
1605177300000|2020-11-12 10:35:00|66153|66143|66148.7|66138.7|66161.9|66147.4|66140.9|66127.6|505
1605177600000|2020-11-12 10:40:00|66148.3|66138.3|66158.2|66148.2|66160.2|66149|66144.1|66134.1|534
1605177900000|2020-11-12 10:45:00|66158.3|66148.3|66181.3|66171.3|66181.4|66171.4|66157.3|66147.3|584
1605178200000|2020-11-12 10:50:00|66181.4|66171.4|66186.7|66176.7|66188.1|66178.1|66174.5|66164.5|488
1605178500000|2020-11-12 10:55:00|66185.8|66175.8|66193.4|66183.4|66204.7|66192.4|66178.5|66168.5|607
1605178800000|2020-11-12 11:00:00|66193.3|66183.3|66178.9|66168.9|66193.3|66183.3|66173.1|66163.1|531
1605179100000|2020-11-12 11:05:00|66178.8|66168.8|66196.7|66186.7|66196.7|66186.7|66175.2|66165.2|566
1605179400000|2020-11-12 11:10:00|66197|66187|66195.8|66185.8|66201.2|66188.9|66176.1|66162.7|661
1605179700000|2020-11-12 11:15:00|66195.9|66185.9|66205.3|66195.3|66212.2|66202.2|66193.4|66182|572
1605180000000|2020-11-12 11:20:00|66205.4|66195.4|66178.2|66168.2|66206.6|66196.6|66177.8|66166.6|573
1605180300000|2020-11-12 11:25:00|66177.2|66167.2|66169.5|66159.5|66184.7|66170.4|66169.3|66155.6|601
1605180600000|2020-11-12 11:30:00|66169.8|66159.8|66171.8|66161.8|66182.6|66172|66168.7|66153.5|580
1605180900000|2020-11-12 11:35:00|66171.9|66161.9|66175.8|66165.8|66184.2|66169.2|66168.6|66158.6|483
1605181200000|2020-11-12 11:40:00|66175.3|66165.3|66166.7|66156.7|66175.6|66165.6|66162.1|66150|402
1605181500000|2020-11-12 11:45:00|66166.5|66156.5|66172.3|66162.3|66183|66167.3|66161.4|66146.4|504
1605181800000|2020-11-12 11:50:00|66171.8|66161.8|66169.3|66159.3|66176.1|66161.8|66160|66145.5|583
1605182100000|2020-11-12 11:55:00|66169.4|66159.4|66177.1|66167.1|66184.3|66169.4|66168.3|66152.3|646
1605182400000|2020-11-12 12:00:00|66177.6|66167.6|66190.6|66170.6|66192.9|66179.1|66168.5|66153.5|656
1605182700000|2020-11-12 12:05:00|66190.5|66170.5|66191.4|66181.4|66208.3|66191.9|66181.9|66166.7|764
1605183000000|2020-11-12 12:10:00|66191.9|66181.9|66208.6|66198.6|66219.1|66203.2|66188.4|66173.6|698
1605183300000|2020-11-12 12:15:00|66208.5|66198.5|66196.9|66186.9|66220.2|66202|66194.1|66179.5|599
1605183600000|2020-11-12 12:20:00|66195.9|66185.9|66201.7|66181.7|66209|66193.5|66191.7|66176.5|613
1605183900000|2020-11-12 12:25:00|66201|66181|66202.3|66182.3|66207.7|66192.5|66192.5|66177.5|593
1605184200000|2020-11-12 12:30:00|66202.5|66182.5|66200.2|66190.2|66206.6|66191.8|66194.9|66178.7|497
1605184500000|2020-11-12 12:35:00|66201.3|66191.3|66216.4|66206.4|66222.9|66210.5|66201.3|66191.3|588
1605184800000|2020-11-12 12:40:00|66216.5|66206.5|66226.1|66216.1|66229.9|66217.5|66214.7|66199.9|708
1605185100000|2020-11-12 12:45:00|66225.9|66215.9|66231.7|66221.7|66235.8|66223.4|66223.5|66212|590
1605185400000|2020-11-12 12:50:00|66232.1|66222.1|66262.4|66242.4|66262.4|66247.4|66230.7|66215.6|729
1605185700000|2020-11-12 12:55:00|66262.5|66242.5|66246|66236|66264.5|66249.3|66245.6|66232.6|683
1605186000000|2020-11-12 13:00:00|66245.5|66235.5|66258.4|66248.4|66269.1|66254.2|66241.4|66226.7|830
1605186300000|2020-11-12 13:05:00|66258.5|66248.5|66257.7|66247.7|66264.1|66253.3|66247.6|66234.8|746
1605186600000|2020-11-12 13:10:00|66257.9|66247.9|66270.7|66260.7|66278.2|66263.4|66253.8|66238.9|743
1605186900000|2020-11-12 13:15:00|66270.3|66260.3|66241.7|66231.7|66273.6|66260.3|66240.9|66230.9|821
1605187200000|2020-11-12 13:20:00|66242.2|66232.2|66239.5|66229.5|66259|66246.2|66236.2|66222.1|701
1605187500000|2020-11-12 13:25:00|66240|66230|66224.8|66204.8|66240|66230|66220.9|66200.9|669
1605187800000|2020-11-12 13:30:00|66224.7|66204.7|66193.8|66183.8|66229.5|66213.5|66193.8|66180.3|779
1605188100000|2020-11-12 13:35:00|66198.5|66178.5|66212|66192|66222|66207.1|66193.4|66178.5|849
1605188400000|2020-11-12 13:40:00|66211.9|66191.9|66206.9|66196.9|66222.4|66207.3|66201.3|66186|737
1605188700000|2020-11-12 13:45:00|66206.8|66196.8|66205.1|66195.1|66213|66202.5|66187.3|66171.4|768
1605189000000|2020-11-12 13:50:00|66205|66195|66184.8|66164.8|66207.5|66197.5|66178.7|66164.6|750
1605189300000|2020-11-12 13:55:00|66184.7|66164.7|66171.1|66161.1|66188.2|66175.1|66139.9|66123.8|821
1605189600000|2020-11-12 14:00:00|66170.1|66160.1|66179.8|66169.8|66189.9|66175.7|66159.7|66144.1|851
1605189900000|2020-11-12 14:05:00|66179.9|66169.9|66199.9|66189.9|66205.9|66190.8|66170.3|66156.4|897
1605190200000|2020-11-12 14:10:00|66200.3|66190.3|66191.1|66171.1|66213.1|66199.3|66185.1|66169.9|895
1605190500000|2020-11-12 14:15:00|66191.3|66171.3|66189.8|66169.8|66196.4|66179.6|66170.9|66155.3|794
1605190800000|2020-11-12 14:20:00|66189.6|66169.6|66183.6|66163.6|66194.9|66177.5|66164.8|66149.2|784
1605191100000|2020-11-12 14:25:00|66183.7|66163.7|66183.6|66173.6|66189.3|66174.8|66174.8|66158.1|743
1605191400000|2020-11-12 14:30:00|66183.9|66173.9|66181.1|66171.1|66211.7|66195.3|66175.4|66160.9|921
1605191700000|2020-11-12 14:35:00|66181.3|66171.3|66168|66158|66183.1|66173.1|66157.2|66144.5|901
1605192000000|2020-11-12 14:40:00|66168.4|66158.4|66128.9|66118.9|66173.9|66159.8|66114.4|66101.1|1031
1605192300000|2020-11-12 14:45:00|66129.8|66119.8|66159|66149|66172.6|66156.2|66126.6|66112.6|924
1605192600000|2020-11-12 14:50:00|66158.8|66148.8|66156.7|66146.7|66176.2|66156.2|66143.3|66127.3|934
1605192900000|2020-11-12 14:55:00|66156.4|66146.4|66143.5|66133.5|66175.7|66158.5|66133.5|66118.4|862
1605193200000|2020-11-12 15:00:00|66143.4|66133.4|66144.9|66134.9|66160.8|66145.9|66137.4|66123.3|903
1605193500000|2020-11-12 15:05:00|66144.7|66134.7|66126.1|66116.1|66145|66135|66120.6|66105.2|918
1605193800000|2020-11-12 15:10:00|66125.7|66115.7|66086.4|66066.4|66139.4|66124.1|66075.9|66061.6|895
1605194100000|2020-11-12 15:15:00|66086.2|66066.2|66058.1|66038.1|66099.3|66082|66044.5|66031|911
1605194400000|2020-11-12 15:20:00|66057.9|66037.9|66063.8|66043.8|66070|66055.4|66044.2|66032.7|859
1605194700000|2020-11-12 15:25:00|66058.6|66048.6|66058|66048|66067.3|66053.1|66045.9|66032.2|856
1605195000000|2020-11-12 15:30:00|66058.1|66048.1|66049.6|66039.6|66059.1|66049.1|66043.7|66031.2|760
1605195300000|2020-11-12 15:35:00|66049.1|66039.1|66030.5|66020.5|66059.4|66045.2|66028.3|66014.8|753
1605195600000|2020-11-12 15:40:00|66030.6|66020.6|66028|66018|66034.1|66020.8|66025.6|66012.5|598
1605195900000|2020-11-12 15:45:00|66028.1|66018.1|66023.7|66013.7|66041.1|66029.9|66020.7|66010.7|643
1605196200000|2020-11-12 15:50:00|66023.6|66013.6|66034.6|66024.6|66037|66024.9|66023.6|66009.6|729
1605196500000|2020-11-12 15:55:00|66034.7|66024.7|66049.3|66029.3|66051.1|66039.9|66031.2|66021.2|798
1605196800000|2020-11-12 16:00:00|66043.9|66033.9|66041.9|66021.9|66062.2|66047.8|66037.4|66021.5|805
1605197100000|2020-11-12 16:05:00|66042.2|66022.2|66042.6|66032.6|66046.8|66033.2|66029.6|66014.3|672
1605197400000|2020-11-12 16:10:00|66042.9|66032.9|66042.1|66032.1|66057.8|66042|66034.3|66019.8|653
1605197700000|2020-11-12 16:15:00|66042.3|66032.3|66042.6|66032.6|66055.9|66040.7|66038.4|66024.5|714
1605198000000|2020-11-12 16:20:00|66043.2|66033.2|66055.7|66035.7|66058.3|66044.2|66039.6|66029.1|667
1605198300000|2020-11-12 16:25:00|66056|66036|66030|66010|66061.3|66046.1|66023.4|66008.4|740
1605198600000|2020-11-12 16:30:00|66030.3|66010.3|66042.6|66032.6|66051.2|66036.3|66024.6|66010.3|649
1605198900000|2020-11-12 16:35:00|66042.8|66032.8|66058.5|66048.5|66063.7|66050.9|66042.7|66028.7|731
1605199200000|2020-11-12 16:40:00|66058.7|66048.7|66078.7|66058.7|66083.9|66068.8|66058.7|66044|822
1605199500000|2020-11-12 16:45:00|66079|66059|66079.3|66059.3|66081.8|66066.6|66058.5|66040.9|736
1605199800000|2020-11-12 16:50:00|66078.7|66058.7|66063.3|66053.3|66080.7|66065.3|66059.6|66044.3|682
1605200100000|2020-11-12 16:55:00|66063.5|66053.5|66070.5|66060.5|66076.1|66062.6|66061.5|66048.6|614
1605200400000|2020-11-12 17:00:00|66070.6|66060.6|66072.3|66062.3|66078.6|66062.9|66066.6|66052.2|508
1605200700000|2020-11-12 17:05:00|66072.2|66062.2|66084|66064|66088.3|66076.9|66072|66062|532
1605201000000|2020-11-12 17:10:00|66083.9|66063.9|66074|66064|66086.6|66071.5|66069.6|66054.9|579
1605201300000|2020-11-12 17:15:00|66074.7|66064.7|66097.6|66087.6|66098.6|66088.6|66074.7|66064.7|447
1605201600000|2020-11-12 17:20:00|66097.7|66087.7|66104|66094|66114.4|66101.6|66096.7|66086.7|521
1605201900000|2020-11-12 17:25:00|66103.9|66093.9|66122.7|66112.7|66123.8|66113.8|66103.9|66093.3|556
1605202200000|2020-11-12 17:30:00|66122.9|66112.9|66097.8|66087.8|66123.7|66112.9|66097.8|66082.4|570
1605202500000|2020-11-12 17:35:00|66097.9|66087.9|66102.5|66092.5|66106.9|66092.8|66084.8|66066.7|563
1605202800000|2020-11-12 17:40:00|66102.3|66092.3|66091.7|66081.7|66106.7|66095.9|66090.5|66078.3|568
1605203100000|2020-11-12 17:45:00|66091.8|66081.8|66110.9|66100.9|66114.8|66103.6|66090.1|66080.1|593
1605203400000|2020-11-12 17:50:00|66112|66102|66121.4|66111.4|66141|66126.7|66111.7|66098.5|819
1605203700000|2020-11-12 17:55:00|66121.3|66111.3|66137.9|66117.9|66141.6|66126.3|66118.2|66103.7|689
1605204000000|2020-11-12 18:00:00|66138|66118|66138.5|66128.5|66146.7|66136.7|66127.4|66112.5|727
1605204300000|2020-11-12 18:05:00|66138.4|66128.4|66149.3|66139.3|66159.2|66144.3|66136.5|66121.2|705
1605204600000|2020-11-12 18:10:00|66149.1|66139.1|66112.7|66092.7|66155.9|66140.7|66112|66092|686
1605204900000|2020-11-12 18:15:00|66112.9|66092.9|66125.7|66115.7|66143.6|66123.6|66105.8|66088.4|820
1605205200000|2020-11-12 18:20:00|66125.9|66115.9|66163.4|66143.4|66169.6|66154.6|66116.2|66100.2|789
1605205500000|2020-11-12 18:25:00|66163|66143|66137.8|66127.8|66167.8|66154|66132.7|66116.9|777
1605205800000|2020-11-12 18:30:00|66138.5|66128.5|66132.5|66112.5|66145|66129.7|66123.4|66107.5|776
1605206100000|2020-11-12 18:35:00|66132.4|66112.4|66122|66102|66135.7|66120.1|66116|66101.6|552
1605206400000|2020-11-12 18:40:00|66122.1|66102.1|66119|66099|66126|66110.9|66104.5|66088.8|674
1605206700000|2020-11-12 18:45:00|66119.1|66099.1|66118.6|66098.6|66128.2|66112.5|66110.3|66094.4|676
1605207000000|2020-11-12 18:50:00|66118.7|66098.7|66109.2|66089.2|66118.7|66100.8|66093.6|66078.4|611
1605207300000|2020-11-12 18:55:00|66109.1|66089.1|66092.1|66072.1|66109.2|66091.9|66087|66071|611
1605207600000|2020-11-12 19:00:00|66092.2|66072.2|66107.9|66087.9|66113.4|66098.5|66084.1|66066.6|719
1605207900000|2020-11-12 19:05:00|66108|66088|66131.9|66121.9|66141|66126.3|66102|66082|616
1605208200000|2020-11-12 19:10:00|66132.1|66122.1|66145|66125|66145.1|66130.7|66129.1|66114.9|439
1605208500000|2020-11-12 19:15:00|66145.8|66135.8|66156.6|66136.6|66157.9|66146.5|66145.8|66131.2|443
1605208800000|2020-11-12 19:20:00|66156.5|66136.5|66146.3|66136.3|66160.3|66144.2|66145.4|66131|618
1605209100000|2020-11-12 19:25:00|66146.9|66136.9|66145|66125|66154.4|66139.6|66135.1|66120|484
1605209400000|2020-11-12 19:30:00|66145.1|66125.1|66139.3|66119.3|66149.2|66129.2|66128|66110.6|624
1605209700000|2020-11-12 19:35:00|66139.4|66119.4|66147|66127|66148.7|66131.2|66131.9|66116|570
1605210000000|2020-11-12 19:40:00|66146.9|66126.9|66160.7|66140.7|66161|66141|66141.4|66125.7|478
1605210300000|2020-11-12 19:45:00|66160.6|66140.6|66166|66146|66168.7|66150.7|66152.4|66137.8|454
1605210600000|2020-11-12 19:50:00|66166.3|66146.3|66159.7|66139.7|66166.8|66151|66153|66134.7|511
1605210900000|2020-11-12 19:55:00|66159.8|66139.8|66146.9|66126.9|66160.1|66140.1|66139.9|66124.1|586
1605211200000|2020-11-12 20:00:00|66146.7|66126.7|66163.6|66143.6|66165.6|66145.6|66146.7|66126.7|527
1605211500000|2020-11-12 20:05:00|66163.9|66143.9|66195.6|66175.6|66196.8|66176.8|66163.8|66143.8|628
1605211800000|2020-11-12 20:10:00|66195.7|66175.7|66199.7|66179.7|66203.9|66183.9|66194.6|66174.6|561
1605212100000|2020-11-12 20:15:00|66200.5|66180.5|66199.6|66179.6|66203.9|66183.9|66196.7|66176.7|494
1605212400000|2020-11-12 20:20:00|66199.5|66179.5|66184.5|66164.5|66199.8|66179.8|66184|66164|531
1605212700000|2020-11-12 20:25:00|66184.6|66164.6|66196.9|66176.9|66198|66178|66184.3|66164.3|493
1605213000000|2020-11-12 20:30:00|66198.2|66178.2|66205.3|66185.3|66205.7|66185.7|66198.2|66178.2|398
1605213300000|2020-11-12 20:35:00|66205.2|66185.2|66204.9|66184.9|66206.4|66186.4|66203.7|66183.7|314
1605213600000|2020-11-12 20:40:00|66204.8|66184.8|66207.9|66187.9|66208.8|66193.4|66202.8|66184.3|375
1605213900000|2020-11-12 20:45:00|66207.8|66187.8|66207.3|66187.3|66208.9|66193.5|66201.8|66181.9|390
1605214200000|2020-11-12 20:50:00|66206.6|66186.6|66203.6|66183.6|66208.1|66192.7|66201|66181|395
1605214500000|2020-11-12 20:55:00|66203.7|66183.7|66206.6|66186.6|66208.5|66188.5|66203|66183|368
1605214800000|2020-11-12 21:00:00|66206.7|66186.7|66199.1|66179.1|66207.4|66187.4|66197.1|66177.1|274
1605215100000|2020-11-12 21:05:00|66199.5|66179.5|66198.2|66178.2|66199.8|66179.8|66188.4|66168.4|378
1605215400000|2020-11-12 21:10:00|66198.3|66178.3|66206.6|66186.6|66206.6|66186.6|66197.2|66177.2|304
1605215700000|2020-11-12 21:15:00|66206.5|66186.5|66202.4|66182.4|66207.3|66187.3|66199.8|66179.8|226
1605216000000|2020-11-12 21:20:00|66202.7|66182.7|66201.3|66181.3|66204.2|66184.2|66200.3|66180.3|173
1605216300000|2020-11-12 21:25:00|66201.4|66181.4|66195.5|66175.5|66202.7|66182.7|66195.2|66175.2|190
1605216600000|2020-11-12 21:30:00|66195.1|66175.1|66195|66175|66196.8|66178.9|66188.9|66174.1|181
1605216900000|2020-11-12 21:35:00|66194.8|66174.8|66194.3|66174.3|66197.2|66177.2|66193|66173|183
1605217200000|2020-11-12 21:40:00|66194.8|66174.8|66196.8|66176.8|66199.5|66179.5|66192.5|66172.5|240
1605217500000|2020-11-12 21:45:00|66197|66177|66183.3|66163.3|66200|66180|66183.2|66163.2|251
1605217800000|2020-11-12 21:50:00|66183|66163|66175.8|66155.8|66185.1|66165.1|66175.4|66155.4|388
1605218100000|2020-11-12 21:55:00|66175.6|66155.6|66203.7|66156.4|66215.7|66163.7|66174.4|66143.6|298
1605218400000|2020-11-12 22:00:00|66202.2|66147.2|66216.2|66142.1|66216.8|66149.8|66197.4|66141.4|81
1605218700000|2020-11-12 22:05:00|66215.4|66146.5|66202.2|66146.9|66231.8|66150.1|66199.1|66130.6|132
1605219000000|2020-11-12 22:10:00|66202.3|66146.6|66202.6|66146.6|66224.4|66150.6|66199.1|66142.1|140
1605219300000|2020-11-12 22:15:00|66193|66151.5|66201.5|66148.8|66225.3|66152.8|66193|66137.1|136
1605219600000|2020-11-12 22:20:00|66200.9|66149.2|66214.2|66143.7|66238.3|66152.6|66199.3|66140.4|142
1605219900000|2020-11-12 22:25:00|66216.1|66142.2|66201.8|66148.5|66250.3|66153.3|66198.7|66132.6|131
1605220200000|2020-11-12 22:30:00|66202.9|66150.2|66209.1|66147.7|66213.8|66150.9|66196|66136.6|292
1605220500000|2020-11-12 22:35:00|66207.3|66147.6|66199.2|66147.6|66224.7|66152.6|66193.7|66128.2|173
1605220800000|2020-11-12 22:40:00|66199.4|66147.2|66199.4|66146.7|66211.7|66155.4|66192.1|66143.2|212
1605221100000|2020-11-12 22:45:00|66206.2|66149.4|66227.3|66118.8|66236.9|66154.9|66195|66102.5|171
1605221400000|2020-11-12 22:50:00|66235.8|66128.4|66203.9|66124.2|66238.2|66134.3|66190.1|66102.3|153
1605221700000|2020-11-12 22:55:00|66205.8|66117.2|66223.3|66123.8|66242.1|66135.3|66197.8|66106|119
1605222000000|2020-11-12 23:00:00|66211.5|66113.3|66205.7|66079.7|66224.3|66132.6|66191.4|66068.5|424
1605222300000|2020-11-12 23:05:00|66226.3|66100.3|66209.1|66098.8|66235.4|66109.5|66197.5|66078|173
1605222600000|2020-11-12 23:10:00|66216.1|66101.1|66205.1|66083.2|66234.9|66115|66198.1|66076.8|123
1605222900000|2020-11-12 23:15:00|66205.7|66083.1|66163.1|66077.2|66231|66135.5|66154.1|66073.5|217
1605223200000|2020-11-12 23:20:00|66158.7|66082.6|66192.4|66095.9|66209.4|66114.6|66143.2|66071.4|475
1605223500000|2020-11-12 23:25:00|66190.7|66099.6|66192.5|66112.1|66212|66127.8|66175.4|66089.8|366
1605223800000|2020-11-12 23:30:00|66192.3|66111.9|66164.9|66100.3|66202.8|66132.7|66157.5|66090.3|487
1605224100000|2020-11-12 23:35:00|66164.4|66105|66185.7|66103.8|66199.4|66141.3|66160.3|66083|372
1605224400000|2020-11-12 23:40:00|66183.8|66103.5|66186.1|66125.2|66200|66131.7|66158.5|66080.9|441
1605224700000|2020-11-12 23:45:00|66187.2|66122.8|66173.5|66123.4|66199.5|66138.3|66146|66076.4|449
1605225000000|2020-11-12 23:50:00|66173.1|66119.2|66183.7|66143.6|66192.1|66151.9|66170.7|66109.3|358
1605225300000|2020-11-12 23:55:00|66185.9|66143.3|66171.7|66131.6|66185.9|66147.8|66168|66116.7|309
1605225600000|2020-11-13 00:00:00|66170.5|66133.7|66132.3|66112.3|66182.4|66139.1|66132|66110.4|572
1605225900000|2020-11-13 00:05:00|66132|66112|66156.9|66136.9|66159.1|66139.1|66132|66110.5|538
1605226200000|2020-11-13 00:10:00|66157.1|66137.1|66148.3|66128.3|66184.2|66149.2|66141|66121|619
1605226500000|2020-11-13 00:15:00|66147.8|66127.8|66170.1|66150.1|66191.7|66160.3|66147.8|66127.8|567
1605226800000|2020-11-13 00:20:00|66170.2|66150.2|66167.9|66147.9|66173.8|66153.8|66158|66138|494
1605227100000|2020-11-13 00:25:00|66167.8|66147.8|66137.6|66117.6|66169.6|66149.6|66134.4|66114.4|622
1605227400000|2020-11-13 00:30:00|66137.7|66117.7|66151.3|66131.3|66154.5|66134.5|66132.7|66112.7|657
1605227700000|2020-11-13 00:35:00|66151.5|66131.5|66161.2|66141.2|66162.8|66142.8|66150.5|66130.5|477
1605228000000|2020-11-13 00:40:00|66162.3|66142.3|66167.6|66147.6|66171.3|66151.3|66156.1|66136.1|464
1605228300000|2020-11-13 00:45:00|66167.4|66147.4|66182.9|66162.9|66186.6|66166.6|66153.9|66133.9|610
1605228600000|2020-11-13 00:50:00|66182.8|66162.8|66161.7|66141.7|66182.9|66162.9|66153.2|66133.2|457
1605228900000|2020-11-13 00:55:00|66153.5|66133.5|66154.6|66134.6|66157|66137|66131.2|66111.2|586
1605229200000|2020-11-13 01:00:00|66154.2|66134.2|66133.7|66113.7|66158.8|66138.8|66131.7|66111.7|690
1605229500000|2020-11-13 01:05:00|66133.8|66113.8|66127.8|66107.8|66147.1|66127.1|66125.2|66105.2|675
1605229800000|2020-11-13 01:10:00|66127.9|66107.9|66112.7|66092.7|66133.4|66113.6|66108.4|66088.4|627
1605230100000|2020-11-13 01:15:00|66112.1|66092.1|66108.6|66088.6|66114.5|66094.5|66078.6|66058.6|756
1605230400000|2020-11-13 01:20:00|66108.8|66088.8|66124.4|66104.4|66126.1|66111.5|66099.4|66083.9|776
1605230700000|2020-11-13 01:25:00|66124.5|66104.5|66118.4|66098.4|66129.2|66109.2|66096.1|66078.2|781
1605231000000|2020-11-13 01:30:00|66120.7|66100.7|66151.7|66141.7|66163.1|66143.1|66110.9|66096|930
1605231300000|2020-11-13 01:35:00|66152|66142|66191.3|66181.3|66215.9|66195.9|66141.4|66126.6|1013
1605231600000|2020-11-13 01:40:00|66192.9|66182.9|66177.7|66167.7|66199.2|66189.2|66173.5|66160.4|868
1605231900000|2020-11-13 01:45:00|66177.5|66167.5|66167.8|66157.8|66185.2|66173.3|66157.7|66144.7|828
1605232200000|2020-11-13 01:50:00|66167.5|66157.5|66183.9|66173.9|66190.4|66177.3|66165.5|66154.6|826
1605232500000|2020-11-13 01:55:00|66183.7|66173.7|66221.7|66201.7|66242.1|66227.8|66180.4|66168|888
1605232800000|2020-11-13 02:00:00|66216.7|66206.7|66249.5|66239.5|66252.3|66242.3|66214.3|66202.9|859
1605233100000|2020-11-13 02:05:00|66249.4|66239.4|66240.4|66230.4|66250.4|66240.4|66217|66207|871
1605233400000|2020-11-13 02:10:00|66240.7|66230.7|66246.5|66236.5|66259|66249|66236.3|66222.9|778
1605233700000|2020-11-13 02:15:00|66244.8|66234.8|66238.3|66228.3|66248.2|66236.4|66227.1|66217.1|737
1605234000000|2020-11-13 02:20:00|66238.6|66228.6|66230.2|66220.2|66247.7|66237.7|66225.3|66215.3|711
1605234300000|2020-11-13 02:25:00|66230.3|66220.3|66242.9|66232.9|66243.8|66233.8|66223|66213|647
1605234600000|2020-11-13 02:30:00|66243.1|66233.1|66229.6|66219.6|66250.1|66240.1|66227.6|66217.6|641
1605234900000|2020-11-13 02:35:00|66229.9|66219.9|66226.8|66216.8|66237.5|66227.5|66217.6|66207.6|679
1605235200000|2020-11-13 02:40:00|66226.6|66216.6|66234|66224|66234.6|66224.6|66219.8|66209.8|614
1605235500000|2020-11-13 02:45:00|66233.2|66223.2|66234.2|66224.2|66253.9|66243.9|66232.4|66222.4|711
1605235800000|2020-11-13 02:50:00|66234|66224|66201.9|66191.9|66236.8|66225.9|66195|66182.9|832
1605236100000|2020-11-13 02:55:00|66202.4|66192.4|66211.4|66201.4|66215.1|66201.6|66195.9|66185.9|645
1605236400000|2020-11-13 03:00:00|66210.9|66200.9|66204|66194|66218.1|66206.4|66201.9|66191.9|621
1605236700000|2020-11-13 03:05:00|66203.9|66193.9|66199.4|66189.4|66208.2|66198.2|66196.2|66186.2|659
1605237000000|2020-11-13 03:10:00|66199.5|66189.5|66207|66197|66216.8|66206.8|66197|66187|660
1605237300000|2020-11-13 03:15:00|66206.8|66196.8|66208.5|66198.5|66213.6|66203.6|66204.5|66194.5|577
1605237600000|2020-11-13 03:20:00|66208.4|66198.4|66206.6|66196.6|66213.9|66200.4|66202.1|66192.1|648
1605237900000|2020-11-13 03:25:00|66206.5|66196.5|66201.7|66191.7|66209.3|66199.3|66201.3|66191.3|407
1605238200000|2020-11-13 03:30:00|66201.9|66191.9|66203|66193|66203.9|66193.9|66200|66190|297
1605238500000|2020-11-13 03:35:00|66203.2|66193.2|66217.4|66197.4|66217.5|66201.5|66197.7|66187.7|418
1605238800000|2020-11-13 03:40:00|66217.3|66197.3|66227.9|66207.9|66227.9|66212.8|66209.1|66196.5|437
1605239100000|2020-11-13 03:45:00|66227.4|66207.4|66221.3|66211.3|66227.5|66213.6|66215.1|66201.2|560
1605239400000|2020-11-13 03:50:00|66221.2|66211.2|66249.6|66239.6|66253|66239.8|66219.9|66205.5|549
1605239700000|2020-11-13 03:55:00|66250|66240|66272.6|66262.6|66284.3|66268.6|66243.8|66231.3|714
1605240000000|2020-11-13 04:00:00|66273.2|66263.2|66260.6|66250.6|66278.3|66265.6|66259.1|66243.5|615
1605240300000|2020-11-13 04:05:00|66264.5|66244.5|66263.3|66253.3|66271|66256.2|66256.7|66242|482
1605240600000|2020-11-13 04:10:00|66263.1|66253.1|66249.5|66239.5|66271.1|66256.2|66248|66234.5|364
1605240900000|2020-11-13 04:15:00|66249.4|66239.4|66241.3|66231.3|66249.7|66239.7|66237.2|66222.7|435
1605241200000|2020-11-13 04:20:00|66241.4|66231.4|66245.6|66235.6|66248.7|66238.7|66240.3|66225.7|380
1605241500000|2020-11-13 04:25:00|66245.2|66235.2|66232|66222|66247.1|66237.1|66228.2|66216|475
1605241800000|2020-11-13 04:30:00|66237.2|66217.2|66232.1|66222.1|66241.9|66226.9|66229.4|66213.8|393
1605242100000|2020-11-13 04:35:00|66232.3|66222.3|66231.2|66221.2|66242|66228.5|66230.4|66220.4|419
1605242400000|2020-11-13 04:40:00|66231.4|66221.4|66232|66222|66238.2|66228.2|66228.5|66218.5|454
1605242700000|2020-11-13 04:45:00|66231.9|66221.9|66230.8|66220.8|66238.4|66228.1|66225|66215|451
1605243000000|2020-11-13 04:50:00|66231.4|66221.4|66223.7|66213.7|66235.8|66223.2|66222.4|66212.4|352
1605243300000|2020-11-13 04:55:00|66223.6|66213.6|66226.1|66216.1|66230.8|66217.8|66220.1|66210.1|411
1605243600000|2020-11-13 05:00:00|66225.9|66215.9|66216|66206|66235.3|66225.3|66210.2|66199.7|649
1605243900000|2020-11-13 05:05:00|66217.3|66207.3|66217|66207|66221.3|66210.9|66209.5|66194.3|527
1605244200000|2020-11-13 05:10:00|66217.1|66207.1|66210.7|66200.7|66220.2|66210.2|66204.8|66191.1|518
1605244500000|2020-11-13 05:15:00|66210.8|66200.8|66216.8|66206.8|66219.1|66209.1|66206.2|66191.5|484
1605244800000|2020-11-13 05:20:00|66216.6|66206.6|66226.1|66216.1|66228.2|66218.2|66216.6|66206.6|427
1605245100000|2020-11-13 05:25:00|66226.2|66216.2|66226.5|66216.5|66233.3|66223.3|66224.3|66214.3|488
1605245400000|2020-11-13 05:30:00|66226.4|66216.4|66232|66222|66238.1|66228.1|66222.9|66212.8|644
1605245700000|2020-11-13 05:35:00|66232.2|66222.2|66228.2|66218.2|66237.9|66227.9|66222.3|66212.3|592
1605246000000|2020-11-13 05:40:00|66228.1|66218.1|66210.3|66200.3|66228.5|66218.5|66208.7|66195.1|540
1605246300000|2020-11-13 05:45:00|66210.5|66200.5|66212.6|66202.6|66215|66205|66205.6|66191.2|464
1605246600000|2020-11-13 05:50:00|66213.1|66203.1|66204.5|66194.5|66216.9|66206.9|66203.9|66193.9|595
1605246900000|2020-11-13 05:55:00|66204.6|66194.6|66213.3|66203.3|66213.8|66203.8|66199.3|66189.3|626
1605247200000|2020-11-13 06:00:00|66213.4|66203.4|66226.9|66216.9|66246.3|66231.4|66211.9|66201.9|757
1605247500000|2020-11-13 06:05:00|66227.4|66217.4|66226.8|66216.8|66243.8|66233.8|66223.3|66213.3|665
1605247800000|2020-11-13 06:10:00|66227|66217|66249.9|66239.9|66255.1|66245.1|66223|66213|591
1605248100000|2020-11-13 06:15:00|66250.2|66240.2|66258.2|66248.2|66259.2|66249.2|66245.1|66235.1|631
1605248400000|2020-11-13 06:20:00|66258|66248|66265.7|66255.7|66272.7|66260|66247.2|66237.2|622
1605248700000|2020-11-13 06:25:00|66265.8|66255.8|66245.2|66235.2|66265.9|66255.9|66240.4|66230.4|624
1605249000000|2020-11-13 06:30:00|66245.1|66235.1|66241.7|66231.7|66249.2|66235.2|66227|66217|592
1605249300000|2020-11-13 06:35:00|66241.1|66231.1|66234|66224|66243.8|66233.8|66230.3|66218|526
1605249600000|2020-11-13 06:40:00|66234.1|66224.1|66218.5|66208.5|66234.3|66224.3|66218.5|66208.5|591
1605249900000|2020-11-13 06:45:00|66219.6|66209.6|66237.7|66227.7|66238.7|66228.7|66219.6|66209.6|524
1605250200000|2020-11-13 06:50:00|66237.6|66227.6|66244.4|66234.4|66248.5|66238.5|66237.3|66227.3|534
1605250500000|2020-11-13 06:55:00|66244.2|66234.2|66248.9|66238.9|66255.1|66245.1|66241.4|66231.4|717
1605250800000|2020-11-13 07:00:00|66249|66239|66245.8|66235.8|66260.4|66245.3|66227.4|66217.4|665
1605251100000|2020-11-13 07:05:00|66245.6|66235.6|66264.1|66254.1|66265|66255|66245.6|66235.6|634
1605251400000|2020-11-13 07:10:00|66264.3|66254.3|66271.2|66261.2|66275|66265|66262.7|66249|655
1605251700000|2020-11-13 07:15:00|66271.1|66261.1|66272.5|66262.5|66283.1|66273.1|66263.6|66253.6|612
1605252000000|2020-11-13 07:20:00|66272.4|66262.4|66267.7|66257.7|66272.8|66262.8|66264.2|66254.2|537
1605252300000|2020-11-13 07:25:00|66267.8|66257.8|66270|66260|66275|66265|66265.9|66255.9|505
1605252600000|2020-11-13 07:30:00|66269.9|66259.9|66266.1|66256.1|66279.2|66269.2|66262.9|66252.9|625
1605252900000|2020-11-13 07:35:00|66265.9|66255.9|66270.3|66260.3|66277|66267|66263|66253|610
1605253200000|2020-11-13 07:40:00|66270.2|66260.2|66270.3|66260.3|66278.3|66268.3|66264|66254|534
1605253500000|2020-11-13 07:45:00|66270.1|66260.1|66234.1|66224.1|66272.5|66262.5|66228.6|66218.6|636
1605253800000|2020-11-13 07:50:00|66234|66224|66222.6|66212.6|66237.8|66227.8|66208.2|66198.2|759
1605254100000|2020-11-13 07:55:00|66222.9|66212.9|66174.1|66164.1|66222.9|66212.9|66156.7|66136.7|792
1605254400000|2020-11-13 08:00:00|66173.8|66163.8|66183.9|66173.9|66193.1|66181.4|66172.6|66158.8|818
1605254700000|2020-11-13 08:05:00|66184.3|66174.3|66180|66170|66203.9|66193.9|66171.6|66161.6|717
1605255000000|2020-11-13 08:10:00|66180.1|66170.1|66161.7|66151.7|66195.7|66185.7|66161.7|66151.7|790
1605255300000|2020-11-13 08:15:00|66161.9|66151.9|66169.3|66159.3|66185.1|66175.1|66158.1|66144.7|733
1605255600000|2020-11-13 08:20:00|66169.4|66159.4|66182.8|66172.8|66196.2|66186.2|66167.6|66157.6|677
1605255900000|2020-11-13 08:25:00|66182.5|66172.5|66158.3|66148.3|66190.6|66180.6|66158.3|66148.3|699
1605256200000|2020-11-13 08:30:00|66157.9|66147.9|66127.5|66117.5|66162.8|66152.8|66127.5|66117|644
1605256500000|2020-11-13 08:35:00|66127.8|66117.8|66113.1|66103.1|66136.2|66125.2|66112.8|66102.4|777
1605256800000|2020-11-13 08:40:00|66113|66103|66130.7|66120.7|66135.6|66125.6|66102.7|66090.9|763
1605257100000|2020-11-13 08:45:00|66130.9|66120.9|66125|66115|66131.6|66121.6|66120.8|66110.8|624
1605257400000|2020-11-13 08:50:00|66124.6|66114.6|66130.9|66120.9|66131.6|66121.6|66116.1|66106.1|663
1605257700000|2020-11-13 08:55:00|66130.7|66120.7|66133.4|66123.4|66157.9|66147.9|66130.6|66120.6|747
1605258000000|2020-11-13 09:00:00|66133.8|66123.8|66142.5|66132.5|66162.1|66148.5|66133.6|66120.9|580
1605258300000|2020-11-13 09:05:00|66142.7|66132.7|66137.5|66127.5|66144.3|66134.3|66128.1|66118.1|563
1605258600000|2020-11-13 09:10:00|66137.4|66127.4|66149.6|66139.6|66166.4|66151.9|66136.4|66126.4|736
1605258900000|2020-11-13 09:15:00|66149.4|66139.4|66132|66122|66153.2|66139.8|66130.4|66120.3|675
1605259200000|2020-11-13 09:20:00|66132.1|66122.1|66133|66123|66146.1|66133.1|66124.2|66110.2|842
1605259500000|2020-11-13 09:25:00|66133.2|66123.2|66127.1|66117.1|66136.7|66123.6|66123.7|66109.8|593
1605259800000|2020-11-13 09:30:00|66127|66117|66134.1|66124.1|66138.1|66124.9|66117.5|66103.2|547
1605260100000|2020-11-13 09:35:00|66134.3|66124.3|66160.2|66150.2|66174.3|66161.5|66134.1|66122.3|681
1605260400000|2020-11-13 09:40:00|66159.9|66149.9|66143.1|66133.1|66164.4|66150.6|66136.7|66124.1|666
1605260700000|2020-11-13 09:45:00|66144.1|66134.1|66133.3|66113.3|66145.8|66134.9|66121.6|66106.6|784
1605261000000|2020-11-13 09:50:00|66129.1|66119.1|66115.7|66105.7|66134.1|66123.8|66103|66089.9|683
1605261300000|2020-11-13 09:55:00|66115.9|66105.9|66118.3|66108.3|66130.8|66116.4|66115.6|66105.4|558
1605261600000|2020-11-13 10:00:00|66118.1|66108.1|66121.1|66101.1|66121.5|66109.2|66100.2|66085.6|557
1605261900000|2020-11-13 10:05:00|66121.2|66101.2|66102.6|66092.6|66123|66109.4|66095.4|66080.4|521
1605262200000|2020-11-13 10:10:00|66102.5|66092.5|66110.1|66090.1|66113.7|66097.5|66094|66079.5|413
1605262500000|2020-11-13 10:15:00|66109.9|66089.9|66111.1|66091.1|66118.7|66102|66102.6|66087.7|474
1605262800000|2020-11-13 10:20:00|66110.9|66090.9|66091.7|66081.7|66111|66094.4|66090|66074.9|425
1605263100000|2020-11-13 10:25:00|66091.4|66081.4|66109.7|66089.7|66110.3|66095|66091.3|66076.4|349
1605263400000|2020-11-13 10:30:00|66109.5|66089.5|66092.6|66082.6|66110.3|66095.9|66084.2|66071.3|553
1605263700000|2020-11-13 10:35:00|66092.3|66082.3|66098.2|66088.2|66102.9|66091.4|66086.1|66070.7|451
1605264000000|2020-11-13 10:40:00|66098.1|66088.1|66103.4|66093.4|66108.2|66098.2|66097.2|66086.2|425
1605264300000|2020-11-13 10:45:00|66103.3|66093.3|66113.1|66103.1|66113.3|66103.3|66098.2|66088.2|391
1605264600000|2020-11-13 10:50:00|66113|66103|66104.5|66094.5|66115|66105|66100.3|66090.3|443
1605264900000|2020-11-13 10:55:00|66104.3|66094.3|66107.7|66097.7|66119|66109|66102.7|66092.4|452
1605265200000|2020-11-13 11:00:00|66107.8|66097.8|66089.6|66079.6|66111.5|66100|66078.3|66067.5|639
1605265500000|2020-11-13 11:05:00|66088.9|66078.9|66083.9|66073.9|66093.7|66080.5|66080.4|66065|622
1605265800000|2020-11-13 11:10:00|66084|66074|66078|66068|66086.2|66076.2|66071.6|66059.9|567
1605266100000|2020-11-13 11:15:00|66077.9|66067.9|66111.2|66101.2|66121.4|66104.5|66077.2|66063.1|596
1605266400000|2020-11-13 11:20:00|66116|66096|66129.2|66119.2|66136|66119.2|66108.3|66092.4|667
1605266700000|2020-11-13 11:25:00|66129.6|66119.6|66110.8|66100.8|66137|66121.2|66105.9|66091|653
1605267000000|2020-11-13 11:30:00|66110.7|66100.7|66129.8|66109.8|66129.8|66109.8|66108.6|66089|548
1605267300000|2020-11-13 11:35:00|66130.7|66110.7|66123.2|66113.2|66134.5|66118.9|66119.8|66102.5|472
1605267600000|2020-11-13 11:40:00|66123.1|66113.1|66138.9|66128.9|66145.3|66130.5|66123.1|66111.3|488
1605267900000|2020-11-13 11:45:00|66138.6|66128.6|66140.1|66120.1|66142.9|66129.3|66121.5|66111.5|528
1605268200000|2020-11-13 11:50:00|66140.5|66120.5|66147.5|66137.5|66151|66138|66131.1|66117.1|594
1605268500000|2020-11-13 11:55:00|66147.4|66137.4|66158.9|66138.9|66163.8|66149.5|66147.1|66136.6|458
1605268800000|2020-11-13 12:00:00|66159|66139|66170.3|66150.3|66172.4|66157.2|66152.8|66137.6|622
1605269100000|2020-11-13 12:05:00|66170.1|66150.1|66161.4|66151.4|66179.3|66161.6|66157|66144.5|542
1605269400000|2020-11-13 12:10:00|66161.3|66151.3|66155.2|66145.2|66165.8|66153.9|66150.8|66137.7|552
1605269700000|2020-11-13 12:15:00|66155.1|66145.1|66146.6|66126.6|66155.3|66145.3|66140.9|66126.2|454
1605270000000|2020-11-13 12:20:00|66146.7|66126.7|66147.7|66137.7|66152.2|66139|66138.4|66123|554
1605270300000|2020-11-13 12:25:00|66147.8|66137.8|66153.3|66133.3|66155.4|66141.8|66145|66130|607
1605270600000|2020-11-13 12:30:00|66153.2|66133.2|66152.7|66142.7|66158.3|66143.2|66146.3|66130.2|459
1605270900000|2020-11-13 12:35:00|66152.9|66142.9|66141.5|66131.5|66161.4|66145.5|66141.5|66126.4|428
1605271200000|2020-11-13 12:40:00|66141.6|66131.6|66148.5|66138.5|66153.5|66139.2|66136.4|66121.9|495
1605271500000|2020-11-13 12:45:00|66148.6|66138.6|66143.2|66133.2|66151.9|66139.1|66139.1|66127.1|599
1605271800000|2020-11-13 12:50:00|66143.4|66133.4|66137.1|66127.1|66144.4|66133.6|66126.7|66113.4|636
1605272100000|2020-11-13 12:55:00|66136.6|66126.6|66141.3|66131.3|66149.1|66133.9|66135|66120.2|580
1605272400000|2020-11-13 13:00:00|66141|66131|66141|66131|66159.7|66145.1|66138.2|66124.7|794
1605272700000|2020-11-13 13:05:00|66140.9|66130.9|66145|66135|66150.9|66138.3|66138.2|66124.4|693
1605273000000|2020-11-13 13:10:00|66145.1|66135.1|66150.6|66130.6|66159.1|66146.2|66135.8|66121|775
1605273300000|2020-11-13 13:15:00|66150.8|66130.8|66158.8|66138.8|66159.8|66145.8|66146|66130.7|584
1605273600000|2020-11-13 13:20:00|66158.2|66138.2|66138.6|66128.6|66158.2|66146.3|66130.8|66110.8|642
1605273900000|2020-11-13 13:25:00|66138.1|66128.1|66137.2|66117.2|66142.9|66128.6|66124.1|66110.3|557
1605274200000|2020-11-13 13:30:00|66136.8|66116.8|66148.5|66128.5|66151|66136.9|66129.5|66114.1|703
1605274500000|2020-11-13 13:35:00|66148.6|66128.6|66140|66130|66162.2|66148.6|66132.6|66117.3|708
1605274800000|2020-11-13 13:40:00|66139.8|66129.8|66146.1|66136.1|66152|66136.8|66136.6|66120.9|657
1605275100000|2020-11-13 13:45:00|66146.3|66136.3|66121.2|66101.2|66157.3|66142.1|66117.8|66097.8|736
1605275400000|2020-11-13 13:50:00|66121.3|66101.3|66102.3|66092.3|66128.2|66110.8|66098.2|66079.8|763
1605275700000|2020-11-13 13:55:00|66102|66092|66107.2|66097.2|66121.5|66107.4|66099.9|66089.9|799
1605276000000|2020-11-13 14:00:00|66112.6|66092.6|66103|66093|66114.7|66099.3|66084.5|66072.5|767
1605276300000|2020-11-13 14:05:00|66102.8|66092.8|66096.5|66086.5|66111.2|66099|66090.4|66076.9|666
1605276600000|2020-11-13 14:10:00|66096.2|66086.2|66086.7|66076.7|66103.4|66088.3|66078.9|66064.4|755
1605276900000|2020-11-13 14:15:00|66087|66077|66083.4|66073.4|66099.9|66085.8|66079.7|66066.9|791
1605277200000|2020-11-13 14:20:00|66083.1|66073.1|66101|66091|66109|66094.9|66080.5|66070.5|723
1605277500000|2020-11-13 14:25:00|66105.6|66085.6|66100.1|66090.1|66108.4|66095.2|66093.8|66078|675
1605277800000|2020-11-13 14:30:00|66099.3|66089.3|66105.9|66095.9|66110.1|66096.6|66095.4|66081.5|803
1605278100000|2020-11-13 14:35:00|66105.7|66095.7|66087.7|66077.7|66117.9|66103.9|66082|66068.8|808
1605278400000|2020-11-13 14:40:00|66087.3|66077.3|66078.7|66068.7|66092.8|66078.9|66072.3|66062.3|738
1605278700000|2020-11-13 14:45:00|66078.6|66068.6|66074.3|66064.3|66086.6|66071|66069.4|66056.9|756
1605279000000|2020-11-13 14:50:00|66074.1|66064.1|66088.7|66078.7|66094.5|66084.5|66070.6|66060.6|777
1605279300000|2020-11-13 14:55:00|66088.6|66078.6|66092.5|66072.5|66096.4|66081.7|66083.1|66068.7|640
1605279600000|2020-11-13 15:00:00|66092.2|66072.2|66088.2|66078.2|66100.6|66086.6|66082.2|66070.9|746
1605279900000|2020-11-13 15:05:00|66088.6|66078.6|66084|66074|66100.1|66085.7|66074.5|66064.5|829
1605280200000|2020-11-13 15:10:00|66083.9|66073.9|66097.4|66087.4|66104.9|66094.9|66081.7|66071.7|824
1605280500000|2020-11-13 15:15:00|66097.3|66087.3|66113.9|66103.9|66120.4|66106.6|66094.9|66084.9|838
1605280800000|2020-11-13 15:20:00|66114.4|66104.4|66112.3|66102.3|66124|66108.3|66104.2|66091.4|830
1605281100000|2020-11-13 15:25:00|66112.6|66102.6|66093.5|66083.5|66115.4|66105.4|66082.1|66066.3|753
1605281400000|2020-11-13 15:30:00|66093.8|66083.8|66099.4|66089.4|66100.4|66090.4|66089.5|66079.5|736
1605281700000|2020-11-13 15:35:00|66099.5|66089.5|66106.1|66096.1|66110.4|66097.6|66089.7|66079.7|804
1605282000000|2020-11-13 15:40:00|66106|66096|66105.1|66095.1|66108.6|66098.2|66092.1|66080.8|866
1605282300000|2020-11-13 15:45:00|66104.8|66094.8|66087.1|66077.1|66111.3|66096.7|66080.6|66070.6|772
1605282600000|2020-11-13 15:50:00|66087.2|66077.2|66108.1|66098.1|66108.2|66098.1|66083.8|66073.2|729
1605282900000|2020-11-13 15:55:00|66109.3|66099.3|66114.7|66104.7|66131.8|66115.6|66105.2|66091.8|729
1605283200000|2020-11-13 16:00:00|66114.8|66104.8|66102.7|66092.7|66120|66110|66100.2|66087.8|670
1605283500000|2020-11-13 16:05:00|66102.6|66092.6|66098.4|66088.4|66108.1|66096.9|66092.3|66082.3|629
1605283800000|2020-11-13 16:10:00|66098.5|66088.5|66118.6|66108.6|66120.5|66110.4|66095.8|66082.5|638
1605284100000|2020-11-13 16:15:00|66118.5|66108.5|66112.9|66092.9|66126.7|66114.9|66101.9|66089.2|592
1605284400000|2020-11-13 16:20:00|66113|66093|66103.9|66093.9|66117|66102.7|66100.1|66086.1|558
1605284700000|2020-11-13 16:25:00|66104|66094|66123.9|66113.9|66130.7|66115.1|66103.9|66093.9|596
1605285000000|2020-11-13 16:30:00|66124|66114|66122.3|66112.3|66131|66116.5|66118.1|66102.7|670
1605285300000|2020-11-13 16:35:00|66122.4|66112.4|66115.7|66105.7|66131.2|66121.2|66113.7|66098.5|652
1605285600000|2020-11-13 16:40:00|66115.8|66105.8|66096.4|66086.4|66118.3|66105.8|66095.8|66085.8|613
1605285900000|2020-11-13 16:45:00|66096.3|66086.3|66106.9|66096.9|66116.8|66102.1|66096.2|66086.2|565
1605286200000|2020-11-13 16:50:00|66107.4|66097.4|66115.1|66105.1|66117.8|66105.8|66106.1|66092.6|490
1605286500000|2020-11-13 16:55:00|66115|66105|66110.4|66100.4|66118.5|66105.1|66106.6|66095.1|570
1605286800000|2020-11-13 17:00:00|66110.5|66100.5|66114.7|66104.7|66122.5|66108.4|66108.9|66094.8|462
1605287100000|2020-11-13 17:05:00|66114.4|66104.4|66087.5|66077.5|66119.7|66104.6|66083.5|66069.9|579
1605287400000|2020-11-13 17:10:00|66087|66077|66092.7|66082.7|66096.1|66084.7|66080.8|66064.9|546
1605287700000|2020-11-13 17:15:00|66092.5|66082.5|66104.8|66084.8|66104.8|66090|66081|66071|533
1605288000000|2020-11-13 17:20:00|66104.6|66084.6|66110.6|66100.6|66117.7|66102.4|66094.7|66083.4|503
1605288300000|2020-11-13 17:25:00|66110.5|66100.5|66104.2|66094.2|66117.3|66100.7|66097.8|66087.8|445
1605288600000|2020-11-13 17:30:00|66104.3|66094.3|66097.5|66087.5|66108.7|66094.4|66095.1|66085.1|403
1605288900000|2020-11-13 17:35:00|66097.4|66087.4|66089.2|66079.2|66101.3|66087.6|66088.7|66074|291
1605289200000|2020-11-13 17:40:00|66089.5|66079.5|66090.2|66080.2|66093.4|66080.5|66086.8|66073|242
1605289500000|2020-11-13 17:45:00|66090.7|66080.7|66086.4|66076.4|66092.5|66080.8|66081.4|66069.2|333
1605289800000|2020-11-13 17:50:00|66086.5|66076.5|66070.8|66060.8|66092.6|66082.6|66066.3|66050.8|541
1605290100000|2020-11-13 17:55:00|66070.6|66060.6|66068.7|66058.7|66076|66061.4|66064.7|66049.5|469
1605290400000|2020-11-13 18:00:00|66068.6|66058.6|66067.3|66057.3|66076.3|66062.3|66065.5|66050.6|404
1605290700000|2020-11-13 18:05:00|66067.4|66057.4|66052.7|66042.7|66072.5|66057.8|66050|66036.3|349
1605291000000|2020-11-13 18:10:00|66052.8|66042.8|66055.3|66045.3|66057.4|66047.4|66043.3|66028.5|461
1605291300000|2020-11-13 18:15:00|66055.2|66045.2|66058.7|66048.7|66069.3|66054.4|66050.9|66039.1|406
1605291600000|2020-11-13 18:20:00|66058.8|66048.8|66066.7|66056.7|66074.2|66059.1|66058.3|66045.7|480
1605291900000|2020-11-13 18:25:00|66066.6|66056.6|66073|66053|66074.8|66059|66059.9|66044.5|454
1605292200000|2020-11-13 18:30:00|66073.1|66053.1|66070.5|66050.5|66078.7|66063.2|66066.5|66050.1|452
1605292500000|2020-11-13 18:35:00|66070.6|66050.6|66048.1|66028.1|66075.1|66056.1|66047.5|66027.5|506
1605292800000|2020-11-13 18:40:00|66048.2|66028.2|66043.8|66023.8|66049.6|66035.6|66036.9|66019.8|516
1605293100000|2020-11-13 18:45:00|66043.9|66023.9|66040|66030|66053.2|66038.4|66035.3|66019.7|491
1605293400000|2020-11-13 18:50:00|66039.9|66029.9|66043.2|66033.2|66048.5|66034.9|66036.5|66022.9|443
1605293700000|2020-11-13 18:55:00|66043.1|66033.1|66047.2|66027.2|66054.9|66039.3|66040.2|66024.8|433
1605294000000|2020-11-13 19:00:00|66047|66027|66033.4|66023.4|66047.9|66033|66033.1|66018.5|484
1605294300000|2020-11-13 19:05:00|66033.5|66023.5|66040.7|66020.7|66042.7|66028.1|66031.7|66016.9|474
1605294600000|2020-11-13 19:10:00|66040.8|66020.8|66027.4|66017.4|66041.1|66026|66026.4|66014.6|465
1605294900000|2020-11-13 19:15:00|66027.8|66017.8|66033.9|66013.9|66039.6|66025.1|66027.8|66013.5|454
1605295200000|2020-11-13 19:20:00|66034|66014|66034.2|66014.2|66034.6|66019.8|66023.8|66012.4|409
1605295500000|2020-11-13 19:25:00|66034.1|66014.1|66018.5|65998.5|66034.3|66019.4|66013.6|65998.4|389
1605295800000|2020-11-13 19:30:00|66018.7|65998.7|66015.8|66005.8|66024|66009.4|66009|65994.1|360
1605296100000|2020-11-13 19:35:00|66015.4|66005.4|66017|66007|66022.7|66007.8|66014|65999.1|390
1605296400000|2020-11-13 19:40:00|66017.3|66007.3|66018.4|65998.4|66023.5|66008.6|66011.1|65996.8|308
1605296700000|2020-11-13 19:45:00|66018.2|65998.2|66007.3|65997.3|66018.6|66004.1|66005.8|65993.5|326
1605297000000|2020-11-13 19:50:00|66007.5|65997.5|66010.2|66000.2|66016.6|66001.6|66005.3|65991.6|305
1605297300000|2020-11-13 19:55:00|66009.9|65999.9|66014.7|65994.7|66015.1|66000.2|66008.7|65993.8|264
1605297600000|2020-11-13 20:00:00|66015|65995|66020|66000|66020.2|66005.2|66014.2|65995|346
1605297900000|2020-11-13 20:05:00|66019.8|65999.8|66019.8|65999.8|66020.5|66005.2|66013.8|65998.7|288
1605298200000|2020-11-13 20:10:00|66019.7|65999.7|66022.1|66002.1|66024|66008.1|66014|65999.1|344
1605298500000|2020-11-13 20:15:00|66021.8|66001.8|66023.2|66003.2|66026.4|66010.2|66016.5|66001.4|279
1605298800000|2020-11-13 20:20:00|66023.1|66003.1|66017.3|65997.3|66023.3|66006.7|66011.8|65996.7|347
1605299100000|2020-11-13 20:25:00|66017|65997|66011.8|65991.8|66017.2|66001.7|66007.2|65991.1|327
1605299400000|2020-11-13 20:30:00|66011.9|65991.9|66012.2|65992.2|66014|65999.1|66006.4|65990.6|363
1605299700000|2020-11-13 20:35:00|66012.4|65992.4|66008|65988|66013|65997.8|66005.4|65985.4|348
1605300000000|2020-11-13 20:40:00|66008.1|65988.1|66008.4|65988.4|66008.8|65988.8|65995.1|65975.1|386
1605300300000|2020-11-13 20:45:00|66008.5|65988.5|66006|65986|66008.9|65988.9|66004.5|65984.5|372
1605300600000|2020-11-13 20:50:00|66005.7|65985.7|66010.9|65990.9|66017.1|65997.1|66004.4|65984.4|417
1605300900000|2020-11-13 20:55:00|66011.3|65991.3|65986|65966|66011.3|65991.3|65986|65966|355
1605474000000|2020-11-15 21:00:00|66085|65952|66085|65952|66085|65952|66084.9|65951.9|3
1605474600000|2020-11-15 21:10:00|66084.9|65951.9|66085|65952|66085|65952|66084.9|65951.9|2
1605474900000|2020-11-15 21:15:00|66084.9|65951.9|66085|65952|66085|65952|66084.9|65951.9|2
1605475500000|2020-11-15 21:25:00|66084.9|65951.9|66085|65952|66085|65952|66084.9|65951.9|4
1605475800000|2020-11-15 21:30:00|66084.3|65951.3|66085|65952|66085|65952|66084.3|65951.3|8
1605476100000|2020-11-15 21:35:00|66084.1|65951.1|66085|65952|66085|65952|66084.1|65951.1|10
1605476400000|2020-11-15 21:40:00|66084.6|65951.6|66085|65952|66085|65952|66084.6|65951.6|2
1605476700000|2020-11-15 21:45:00|66084.6|65951.6|66085|65952|66085|65952|66084.6|65951.6|2
1605477000000|2020-11-15 21:50:00|66084.6|65951.6|66084.7|65951.7|66085|65952|66084.6|65951.6|8
1605477300000|2020-11-15 21:55:00|66084.9|65951.9|66085|65952|66085|65952|66068.3|65935.3|19
1605477600000|2020-11-15 22:00:00|66086.7|65953.7|66081.4|65948.4|66092.5|65959.5|66081.4|65948.4|14
1605477900000|2020-11-15 22:05:00|66081.8|65948.8|66075.4|65949.4|66092.5|65962.8|66063.4|65937.4|73
1605478200000|2020-11-15 22:10:00|66076.5|65950.5|66065.9|65939.9|66085.5|65959.5|66057.9|65931.9|60
1605478500000|2020-11-15 22:15:00|66076.1|65950.1|66081.9|65955.9|66090.3|65964.3|66065.4|65939.4|54
1605478800000|2020-11-15 22:20:00|66081.8|65955.8|66079.3|65953.3|66107.9|65981.9|66067.5|65941.5|88
1605479100000|2020-11-15 22:25:00|66077.8|65951.8|66076.6|65950.6|66085.4|65959.4|66070.1|65944.1|65
1605479400000|2020-11-15 22:30:00|66084.3|65958.3|66068.6|65942.6|66084.3|65958.3|66053.5|65927.5|96
1605479700000|2020-11-15 22:35:00|66070.1|65944.1|66067.6|65941.6|66073.2|65947.2|66064.8|65938.8|91
1605480000000|2020-11-15 22:40:00|66066.2|65940.2|66077|65951|66085.8|65959.8|66039|65913|142
1605480300000|2020-11-15 22:45:00|66079.2|65953.2|66086.6|65960.6|66088.5|65962.5|66071.6|65945.6|125
1605480600000|2020-11-15 22:50:00|66085.9|65959.9|66082.1|65956.1|66086|65960|66069.6|65943.6|132
1605480900000|2020-11-15 22:55:00|66081.7|65955.7|66076.2|65950.2|66085.4|65959.4|66069.6|65943.6|111
1605481200000|2020-11-15 23:00:00|66077|65951|66083.1|65957.1|66086.3|65960.3|66075.6|65949.6|228
1605481500000|2020-11-15 23:05:00|66080.9|65954.9|66075.9|65949.9|66085.3|65959.3|66072.4|65946.4|187
1605481800000|2020-11-15 23:10:00|66073|65947|66078.4|65952.4|66101|65975|66066.4|65940.4|239
1605482100000|2020-11-15 23:15:00|66072.6|65946.6|66026.1|65931.3|66097.2|65971.2|66022.2|65920.9|312
1605482400000|2020-11-15 23:20:00|66026.2|65929.4|66018.2|65945.5|66039.9|65974.3|66011.6|65913.9|293
1605482700000|2020-11-15 23:25:00|66021.6|65968.9|66020.3|65956.4|66033.8|65980.1|66015.1|65940.3|268
1605483000000|2020-11-15 23:30:00|66014.7|65955.7|66003|65955.4|66031.8|65966.7|65999.5|65939.6|253
1605483300000|2020-11-15 23:35:00|66002.1|65959.6|65962.4|65942.4|66004.5|65962.7|65951.6|65921|433
1605483600000|2020-11-15 23:40:00|65962.6|65942.6|65942.2|65922.2|65967.1|65947.1|65938.9|65918.9|497
1605483900000|2020-11-15 23:45:00|65941.8|65921.8|65918.8|65898.8|65942.4|65922.4|65914.4|65894.4|401
1605484200000|2020-11-15 23:50:00|65919.3|65899.3|65912.8|65892.8|65925.1|65905.1|65912.8|65892.8|491
1605484500000|2020-11-15 23:55:00|65912.9|65892.9|65947.2|65888.6|65955.9|65899.7|65887.2|65867.2|516
1605484800000|2020-11-16 00:00:00|65942.4|65895.7|65923.3|65903.3|65946.6|65918.5|65899.6|65879.6|635
1605485100000|2020-11-16 00:05:00|65923.7|65903.7|65936|65916|65943.3|65923.3|65923.5|65903.5|501
1605485400000|2020-11-16 00:10:00|65935.6|65915.6|65915.8|65895.8|65941.9|65921.9|65909.4|65889.4|595
1605485700000|2020-11-16 00:15:00|65915.9|65895.9|65903.2|65883.2|65924.5|65904.5|65899.8|65879.8|506
1605486000000|2020-11-16 00:20:00|65903.5|65883.5|65907.4|65887.4|65908.1|65888.1|65882.9|65862.9|342
1605486300000|2020-11-16 00:25:00|65906.4|65886.4|65874.7|65854.7|65907.5|65887.5|65865.6|65845.6|453
1605486600000|2020-11-16 00:30:00|65874.6|65854.6|65878|65858|65887.5|65867.5|65869.3|65849.3|540
1605486900000|2020-11-16 00:35:00|65878.2|65858.2|65882.9|65862.9|65883.6|65863.6|65870|65850|386
1605487200000|2020-11-16 00:40:00|65882.7|65862.7|65866.6|65846.6|65883.4|65863.4|65864.7|65844.7|360
1605487500000|2020-11-16 00:45:00|65866.8|65846.8|65879.4|65859.4|65882.7|65862.7|65861.3|65846.4|474
1605487800000|2020-11-16 00:50:00|65879.6|65859.6|65876.1|65856.1|65882.1|65862.1|65873.5|65853.5|479
1605488100000|2020-11-16 00:55:00|65876.2|65856.2|65890.3|65870.3|65893.2|65873.2|65871.3|65851.3|408
1605488400000|2020-11-16 01:00:00|65890.4|65870.4|65888.5|65868.5|65898.4|65878.4|65880.4|65860.8|584
1605488700000|2020-11-16 01:05:00|65888.4|65868.4|65882.8|65862.8|65892.2|65876.4|65869.4|65849.4|693
1605489000000|2020-11-16 01:10:00|65882.5|65862.5|65874.2|65854.2|65893.3|65873.3|65873.6|65853.6|547
1605489300000|2020-11-16 01:15:00|65874|65854|65836|65816|65879.4|65859.4|65816.3|65796.3|777
1605489600000|2020-11-16 01:20:00|65835.2|65815.2|65817.9|65797.9|65835.3|65815.3|65802|65783|826
1605489900000|2020-11-16 01:25:00|65817.8|65797.8|65800.8|65780.8|65819.1|65804.4|65796.1|65778.5|680
1605490200000|2020-11-16 01:30:00|65801.3|65781.3|65802.5|65792.5|65846.5|65827.9|65798.4|65778.4|854
1605490500000|2020-11-16 01:35:00|65802.2|65792.2|65806.4|65786.4|65816.8|65806.8|65781.3|65766.6|770
1605490800000|2020-11-16 01:40:00|65806.5|65786.5|65829.9|65809.9|65845.2|65829.3|65806.4|65786.4|750
1605491100000|2020-11-16 01:45:00|65830.1|65810.1|65833.6|65823.6|65841.3|65827|65805.9|65788.6|781
1605491400000|2020-11-16 01:50:00|65833.5|65823.5|65798.4|65788.4|65837.5|65823.6|65798.4|65783.9|710
1605491700000|2020-11-16 01:55:00|65798.7|65788.7|65813.8|65793.8|65830.1|65816.4|65796.4|65784|656
1605492000000|2020-11-16 02:00:00|65813.6|65793.6|65829.7|65819.7|65832.7|65820|65801.8|65781.8|936
1605492300000|2020-11-16 02:05:00|65829.6|65819.6|65819.2|65809.2|65829.8|65819.8|65817.5|65807.5|743
1605492600000|2020-11-16 02:10:00|65820|65810|65808.3|65798.3|65826.6|65816.6|65804.1|65791.4|715
1605492900000|2020-11-16 02:15:00|65808.4|65798.4|65822.9|65812.9|65823.9|65813.9|65801.3|65784.2|630
1605493200000|2020-11-16 02:20:00|65823|65813|65798.4|65788.4|65823.1|65813.1|65793.5|65775.5|736
1605493500000|2020-11-16 02:25:00|65797.2|65787.2|65802|65792|65808.4|65794.9|65788.2|65771.8|573
1605493800000|2020-11-16 02:30:00|65806.3|65786.3|65814.6|65804.6|65819.2|65809.2|65800.1|65782.7|850
1605494100000|2020-11-16 02:35:00|65814.3|65804.3|65810|65800|65816.4|65804.4|65802.1|65782.1|757
1605494400000|2020-11-16 02:40:00|65809.8|65799.8|65818.3|65808.3|65823.1|65811.3|65806.6|65790.6|598
1605494700000|2020-11-16 02:45:00|65818.1|65808.1|65818.6|65798.6|65826.7|65816.7|65814|65798|654
1605495000000|2020-11-16 02:50:00|65818.2|65798.2|65807.4|65797.4|65818.2|65803.3|65786.9|65773|765
1605495300000|2020-11-16 02:55:00|65807.6|65797.6|65795.5|65785.5|65812.4|65802.4|65795.5|65784.6|502
1605495600000|2020-11-16 03:00:00|65800.3|65780.3|65789.6|65779.6|65800.3|65785.7|65780.9|65770.9|581
1605495900000|2020-11-16 03:05:00|65789.5|65779.5|65787.9|65777.9|65794.1|65784.1|65781.7|65771.7|535
1605496200000|2020-11-16 03:10:00|65787.8|65777.8|65775.1|65765.1|65793.8|65783.8|65770|65760|527
1605496500000|2020-11-16 03:15:00|65775.3|65765.3|65772.1|65762.1|65780.8|65766.2|65757.3|65742.4|588
1605496800000|2020-11-16 03:20:00|65772.3|65762.3|65768|65758|65777.5|65767.5|65767|65757|531
1605497100000|2020-11-16 03:25:00|65768.1|65758.1|65771.9|65761.9|65776.4|65764|65765|65754.1|420
1605497400000|2020-11-16 03:30:00|65771.8|65761.8|65779.1|65769.1|65785.5|65773.6|65771.1|65756.2|453
1605497700000|2020-11-16 03:35:00|65779.4|65769.4|65771.5|65761.5|65782.6|65770.8|65770.1|65757.4|435
1605498000000|2020-11-16 03:40:00|65771.4|65761.4|65789.1|65779.1|65797.4|65780.7|65769.5|65755.5|464
1605498300000|2020-11-16 03:45:00|65789.2|65779.2|65796.6|65786.6|65803.7|65790.6|65786.2|65772.4|509
1605498600000|2020-11-16 03:50:00|65796.4|65786.4|65791|65781|65797.3|65787.3|65790|65774.9|368
1605498900000|2020-11-16 03:55:00|65790.9|65780.9|65793.9|65783.9|65797.8|65784.5|65789.7|65775.1|258
1605499200000|2020-11-16 04:00:00|65794.2|65784.2|65803|65793|65803.2|65793.2|65794.2|65779.7|400
1605499500000|2020-11-16 04:05:00|65802.8|65792.8|65803.2|65793.2|65804.3|65794.3|65799.7|65789.7|355
1605499800000|2020-11-16 04:10:00|65803.1|65793.1|65798.5|65788.5|65804.6|65794.6|65797.5|65783.5|316
1605500100000|2020-11-16 04:15:00|65798.4|65788.4|65800.7|65780.7|65802.2|65792.1|65795.1|65780.4|320
1605500400000|2020-11-16 04:20:00|65800.9|65780.9|65788.8|65778.8|65801.2|65786.9|65788.2|65778.2|347
1605500700000|2020-11-16 04:25:00|65788.7|65778.7|65788.6|65778.6|65793.7|65782.7|65786.1|65773.4|321
1605501000000|2020-11-16 04:30:00|65788.7|65778.7|65789.4|65779.4|65798.7|65783.8|65787|65771.8|293
1605501300000|2020-11-16 04:35:00|65789.2|65779.2|65784.8|65774.8|65792.9|65779.5|65782.1|65771.9|207
1605501600000|2020-11-16 04:40:00|65784.7|65774.7|65774.4|65764.4|65788.7|65776.6|65773.7|65763.7|311
1605501900000|2020-11-16 04:45:00|65774.3|65764.3|65763|65753|65774.5|65764.5|65761.1|65751.1|336
1605502200000|2020-11-16 04:50:00|65763.1|65753.1|65765|65755|65771.3|65761.3|65763.1|65753.1|290
1605502500000|2020-11-16 04:55:00|65765.1|65755.1|65766.7|65756.7|65772.3|65760|65761.4|65748.5|321
1605502800000|2020-11-16 05:00:00|65767|65757|65781.8|65771.8|65787.3|65772.1|65764|65751.9|447
1605503100000|2020-11-16 05:05:00|65781.7|65771.7|65780|65760|65790.5|65774.8|65773|65757.6|349
1605503400000|2020-11-16 05:10:00|65780.1|65760.1|65782|65762|65782.1|65767.1|65768.6|65754.2|386
1605503700000|2020-11-16 05:15:00|65781.9|65761.9|65779.6|65769.6|65782.8|65770.3|65774|65760.1|405
1605504000000|2020-11-16 05:20:00|65779.4|65769.4|65784.6|65774.6|65790|65775.8|65778.9|65765.3|439
1605504300000|2020-11-16 05:25:00|65784.2|65774.2|65790.1|65780.1|65794.9|65781.4|65783.6|65769.8|312
1605504600000|2020-11-16 05:30:00|65790|65780|65798.9|65788.9|65800.5|65790.5|65790|65780|441
1605504900000|2020-11-16 05:35:00|65796.2|65786.2|65785.3|65775.3|65796.2|65786.2|65781.5|65765.7|458
1605505200000|2020-11-16 05:40:00|65784.9|65774.9|65782.8|65762.8|65788.7|65774.9|65776.5|65761.6|428
1605505500000|2020-11-16 05:45:00|65777.8|65767.8|65787|65777|65790.6|65777.1|65775.2|65760.3|449
1605505800000|2020-11-16 05:50:00|65787.2|65777.2|65777.6|65767.6|65800.8|65787.1|65775.1|65760.9|556
1605506100000|2020-11-16 05:55:00|65781.8|65761.8|65710|65700|65781.8|65765|65705|65692.9|918
1605506400000|2020-11-16 06:00:00|65709.9|65699.9|65718.8|65708.8|65733.8|65719.1|65704.8|65691.1|639
1605506700000|2020-11-16 06:05:00|65719.1|65709.1|65736.4|65726.4|65741.8|65729.4|65714.4|65699.4|613
1605507000000|2020-11-16 06:10:00|65736.5|65726.5|65731.7|65721.7|65743.3|65728.5|65727.6|65713.3|495
1605507300000|2020-11-16 06:15:00|65731.6|65721.6|65738|65728|65742.7|65728.9|65729.6|65715.4|501
1605507600000|2020-11-16 06:20:00|65737.9|65727.9|65730.9|65720.9|65740|65730|65725.1|65715.1|465
1605507900000|2020-11-16 06:25:00|65731|65721|65732.8|65722.8|65738.8|65728.8|65729.8|65719.8|377
1605508200000|2020-11-16 06:30:00|65732.7|65722.7|65732.9|65722.9|65744.2|65733.1|65732.7|65722.7|475
1605508500000|2020-11-16 06:35:00|65732.3|65722.3|65748.5|65738.5|65753.3|65743.3|65732.2|65722.2|407
1605508800000|2020-11-16 06:40:00|65748.6|65738.6|65752.2|65742.2|65753.9|65743.5|65745.6|65731.7|434
1605509100000|2020-11-16 06:45:00|65752.1|65742.1|65743.2|65733.2|65757.6|65747.6|65735.9|65725|466
1605509400000|2020-11-16 06:50:00|65743.1|65733.1|65739.5|65729.5|65744.2|65734.2|65730.2|65715.4|423
1605509700000|2020-11-16 06:55:00|65739.1|65729.1|65709.9|65699.9|65739.1|65729.1|65708.7|65694|739
1605510000000|2020-11-16 07:00:00|65713.8|65693.8|65716|65706|65737.5|65725|65709|65693.8|668
1605510300000|2020-11-16 07:05:00|65716.1|65706.1|65731|65721|65731|65721|65714.7|65700|652
1605510600000|2020-11-16 07:10:00|65730.9|65720.9|65706.6|65696.6|65731.4|65721.4|65703.7|65691.6|721
1605510900000|2020-11-16 07:15:00|65707.5|65697.5|65717|65707|65734.6|65719.9|65706.8|65693.7|564
1605511200000|2020-11-16 07:20:00|65716.6|65706.6|65693.9|65683.9|65717.1|65707.1|65691.7|65679|737
1605511500000|2020-11-16 07:25:00|65694|65684|65725|65715|65726.4|65716.4|65692.1|65677.6|687
1605511800000|2020-11-16 07:30:00|65724.6|65714.6|65741.8|65731.8|65764.6|65749.2|65724.6|65714.6|808
1605512100000|2020-11-16 07:35:00|65741.7|65731.7|65726.3|65716.3|65746.5|65732.8|65725.5|65715.5|591
1605512400000|2020-11-16 07:40:00|65726.2|65716.2|65736.8|65726.8|65749.1|65735.3|65725.8|65715.3|527
1605512700000|2020-11-16 07:45:00|65735.9|65725.9|65722.3|65712.3|65741.7|65728.8|65718.7|65706.9|568
1605513000000|2020-11-16 07:50:00|65722.4|65712.4|65717.3|65707.3|65736.9|65723.9|65710.6|65700.6|602
1605513300000|2020-11-16 07:55:00|65717.2|65707.2|65733.9|65723.9|65757|65744|65715.4|65705.4|689
1605513600000|2020-11-16 08:00:00|65734.4|65724.4|65735.8|65715.8|65738.9|65726.1|65719.7|65706.5|753
1605513900000|2020-11-16 08:05:00|65735.9|65715.9|65726.7|65716.7|65736.9|65726.8|65725.2|65710.5|721
1605514200000|2020-11-16 08:10:00|65733.4|65713.4|65729.2|65719.2|65735.9|65721.4|65721.5|65707.5|616
1605514500000|2020-11-16 08:15:00|65729.3|65719.3|65725.6|65715.6|65732.9|65719.6|65720.7|65706.5|544
1605514800000|2020-11-16 08:20:00|65725.7|65715.7|65740.4|65730.4|65741.7|65731.7|65723.7|65713.7|513
1605515100000|2020-11-16 08:25:00|65740.5|65730.5|65718.2|65708.2|65750.7|65737.9|65718|65703.7|728
1605515400000|2020-11-16 08:30:00|65718.5|65708.5|65698.8|65688.8|65728|65714.7|65697.4|65683.6|645
1605515700000|2020-11-16 08:35:00|65699|65689|65674.7|65654.7|65718.4|65701.7|65671.1|65654|672
1605516000000|2020-11-16 08:40:00|65674.8|65654.8|65692.6|65672.6|65693|65679.2|65672.5|65652.5|667
1605516300000|2020-11-16 08:45:00|65692.5|65672.5|65685.4|65675.4|65699.8|65683.9|65681.7|65664.4|585
1605516600000|2020-11-16 08:50:00|65689.6|65669.6|65709.2|65689.2|65715.3|65700|65682.4|65668|629
1605516900000|2020-11-16 08:55:00|65709.5|65689.5|65691|65671|65712.7|65697.2|65678.8|65662.4|713
1605517200000|2020-11-16 09:00:00|65690.8|65670.8|65694.4|65674.4|65701.3|65684|65668.4|65654.6|685
1605517500000|2020-11-16 09:05:00|65694.7|65674.7|65719.6|65699.6|65722.4|65702.4|65689.8|65673.6|586
1605517800000|2020-11-16 09:10:00|65719.4|65699.4|65725.9|65715.9|65740|65723.6|65716.2|65697.4|624
1605518100000|2020-11-16 09:15:00|65726.8|65716.8|65740|65720|65744|65730.5|65721.9|65707.4|660
1605518400000|2020-11-16 09:20:00|65740.1|65720.1|65750.9|65730.9|65757.4|65741.8|65730.4|65715|701
1605518700000|2020-11-16 09:25:00|65751|65731|65743.8|65723.8|65758.2|65743|65737.8|65721.9|652
1605519000000|2020-11-16 09:30:00|65743.4|65723.4|65757.4|65747.4|65763.2|65747.9|65732.5|65717.1|601
1605519300000|2020-11-16 09:35:00|65757.3|65747.3|65755.4|65745.4|65762|65748.1|65747.2|65733.9|435
1605519600000|2020-11-16 09:40:00|65755.2|65745.2|65747.2|65737.2|65764.1|65749.3|65746.3|65731.8|401
1605519900000|2020-11-16 09:45:00|65747.1|65737.1|65735.5|65725.5|65748.3|65737.9|65731.1|65717.1|482
1605520200000|2020-11-16 09:50:00|65735.7|65725.7|65756.4|65746.4|65759.1|65747.4|65733.9|65718.9|511
1605520500000|2020-11-16 09:55:00|65756.2|65746.2|65748.1|65738.1|65756.6|65746.5|65747.7|65734.4|453
1605520800000|2020-11-16 10:00:00|65748.2|65738.2|65781.5|65761.5|65786.2|65766.2|65726.2|65713.6|669
1605521100000|2020-11-16 10:05:00|65781.4|65761.4|65780.9|65760.9|65808.5|65788.5|65770|65750|650
1605521400000|2020-11-16 10:10:00|65780.8|65760.8|65766.4|65746.4|65780.9|65762.2|65753.8|65739.4|463
1605521700000|2020-11-16 10:15:00|65766.5|65746.5|65777.5|65757.5|65784.6|65764.6|65757.5|65742.2|475
1605522000000|2020-11-16 10:20:00|65777.3|65757.3|65772.2|65752.2|65777.5|65757.5|65771.1|65751.1|480
1605522300000|2020-11-16 10:25:00|65772.1|65752.1|65786.2|65766.2|65789.8|65769.8|65770.6|65750.6|593
1605522600000|2020-11-16 10:30:00|65785.9|65765.9|65786|65766|65788.3|65768.3|65775|65758.9|601
1605522900000|2020-11-16 10:35:00|65786.1|65766.1|65794.9|65774.9|65807.5|65787.5|65785.7|65765.7|532
1605523200000|2020-11-16 10:40:00|65795|65775|65796.6|65776.6|65804.5|65784.5|65791.2|65774.7|394
1605523500000|2020-11-16 10:45:00|65796.9|65776.9|65816.7|65796.7|65819.7|65799.7|65791.1|65775.5|451
1605523800000|2020-11-16 10:50:00|65816.6|65796.6|65813.8|65793.8|65825.6|65805.6|65812.2|65792.2|423
1605524100000|2020-11-16 10:55:00|65807.7|65797.7|65822.7|65802.7|65824.5|65805.8|65807.7|65791.6|516
1605524400000|2020-11-16 11:00:00|65823.3|65803.3|65825|65815|65831.6|65815.8|65818.6|65798.6|483
1605524700000|2020-11-16 11:05:00|65825.7|65815.7|65821.7|65811.7|65833.6|65818.1|65818.2|65802.5|439
1605525000000|2020-11-16 11:10:00|65822.2|65812.2|65827.9|65807.9|65837.1|65817.1|65820.4|65803.7|442
1605525300000|2020-11-16 11:15:00|65828|65808|65812.5|65792.5|65829.1|65809.1|65810.2|65790.2|523
1605525600000|2020-11-16 11:20:00|65812.4|65792.4|65797.2|65777.2|65812.4|65792.4|65796.8|65776.8|532
1605525900000|2020-11-16 11:25:00|65797.4|65777.4|65797.2|65777.2|65799.4|65784|65787.6|65770|491
1605526200000|2020-11-16 11:30:00|65797.3|65777.3|65789.7|65769.7|65800.8|65785.3|65788.7|65768.7|364
1605526500000|2020-11-16 11:35:00|65789.9|65769.9|65792.4|65772.4|65795.2|65780.2|65784.6|65769.4|383
1605526800000|2020-11-16 11:40:00|65792.5|65772.5|65803.5|65783.5|65807.8|65787.8|65792.5|65772.5|391
1605527100000|2020-11-16 11:45:00|65803.6|65783.6|65791.3|65771.3|65803.7|65783.7|65790.5|65770.5|483
1605527400000|2020-11-16 11:50:00|65791.4|65771.4|65784.3|65764.3|65797.6|65777.6|65781.4|65761.4|709
1605527700000|2020-11-16 11:55:00|65784|65764|65769|65749|65784.4|65764.4|65738.8|65718.8|844
1605528000000|2020-11-16 12:00:00|65769.4|65749.4|65813.8|65793.8|65824|65804|65764.9|65744.9|657
1605528300000|2020-11-16 12:05:00|65814.1|65794.1|65824.1|65804.1|65824.7|65804.7|65807.8|65787.8|699
1605528600000|2020-11-16 12:10:00|65824.2|65804.2|65833.8|65813.8|65835.9|65815.9|65818.3|65798.3|765
1605528900000|2020-11-16 12:15:00|65833.4|65813.4|65851.9|65831.9|65854.8|65834.8|65825.7|65808.6|778
1605529200000|2020-11-16 12:20:00|65852|65832|65870|65850|65873.7|65853.7|65827.7|65810|835
1605529500000|2020-11-16 12:25:00|65866.5|65846.5|65862|65842|65888.2|65868.2|65859.2|65839.2|720
1605529800000|2020-11-16 12:30:00|65862.1|65842.1|65827.9|65807.9|65863.8|65843.8|65817.2|65797.2|541
1605530100000|2020-11-16 12:35:00|65827.4|65807.4|65825.4|65805.4|65836.9|65816.9|65823.5|65803.5|583
1605530400000|2020-11-16 12:40:00|65825.6|65805.6|65818.5|65798.5|65831.3|65811.3|65816.3|65796.3|648
1605530700000|2020-11-16 12:45:00|65818.4|65798.4|65806.4|65786.4|65825.4|65805.4|65806.4|65786.4|572
1605531000000|2020-11-16 12:50:00|65807.1|65787.1|65790.5|65770.5|65811.7|65791.7|65779|65759|661
1605531300000|2020-11-16 12:55:00|65790.7|65770.7|65799.6|65779.6|65807.9|65787.9|65790.2|65770.2|646
1605531600000|2020-11-16 13:00:00|65799.4|65779.4|65813.2|65793.2|65814.3|65798.5|65799.1|65779.1|672
1605531900000|2020-11-16 13:05:00|65813.3|65793.3|65814.4|65794.4|65823.5|65803.5|65807.6|65788.9|729
1605532200000|2020-11-16 13:10:00|65814|65794|65812.4|65792.4|65816.9|65797.8|65807.7|65790|572
1605532500000|2020-11-16 13:15:00|65812.5|65792.5|65822.9|65802.9|65825.2|65805.2|65804.9|65784.9|610
1605532800000|2020-11-16 13:20:00|65822.8|65802.8|65825.3|65805.3|65831|65811|65822.7|65802.7|549
1605533100000|2020-11-16 13:25:00|65825.2|65805.2|65807.8|65787.8|65826.6|65806.6|65807.3|65787.7|572
1605533400000|2020-11-16 13:30:00|65807.5|65787.5|65821.4|65801.4|65851.5|65831.5|65803.2|65786|654
1605533700000|2020-11-16 13:35:00|65821.3|65801.3|65834.5|65814.5|65837.6|65817.6|65817.7|65797.7|759
1605534000000|2020-11-16 13:40:00|65834.2|65814.2|65855.3|65835.3|65872|65852|65831.7|65811.7|772
1605534300000|2020-11-16 13:45:00|65855.4|65835.4|65854.8|65834.8|65865.5|65845.5|65846.1|65826.1|636
1605534600000|2020-11-16 13:50:00|65854.6|65834.6|65845.6|65825.6|65856.3|65836.3|65844.7|65824.7|609
1605534900000|2020-11-16 13:55:00|65845.3|65825.3|65837.8|65817.8|65860.6|65840.6|65832.6|65812.6|688
1605535200000|2020-11-16 14:00:00|65837|65817|65820.2|65800.2|65847.5|65827.5|65815.9|65795.9|735
1605535500000|2020-11-16 14:05:00|65820.1|65800.1|65797.6|65787.6|65823.2|65803.2|65797.5|65782.7|602
1605535800000|2020-11-16 14:10:00|65797.5|65787.5|65779|65769|65803.6|65788.2|65777.2|65761.8|604
1605536100000|2020-11-16 14:15:00|65779.1|65769.1|65802.3|65782.3|65805.3|65785.7|65778.9|65762.2|597
1605536400000|2020-11-16 14:20:00|65802.5|65782.5|65788.7|65778.7|65802.7|65782.7|65787.8|65771.4|516
1605536700000|2020-11-16 14:25:00|65788.6|65778.6|65782.2|65772.2|65795.6|65780.8|65781.7|65766.5|482
1605537000000|2020-11-16 14:30:00|65782.1|65772.1|65781.5|65771.5|65797.3|65779.1|65776.3|65764.9|615
1605537300000|2020-11-16 14:35:00|65781.1|65771.1|65777.5|65767.5|65786.6|65771.7|65763.9|65752.8|723
1605537600000|2020-11-16 14:40:00|65776.2|65766.2|65779.4|65769.4|65789.6|65774.5|65769.5|65755.1|728
1605537900000|2020-11-16 14:45:00|65779.1|65769.1|65795.4|65775.4|65808.1|65793.8|65775.1|65765.1|791
1605538200000|2020-11-16 14:50:00|65795.3|65775.3|65807.2|65787.2|65813.1|65793.1|65786.2|65768.4|806
1605538500000|2020-11-16 14:55:00|65807.1|65787.1|65782.7|65772.7|65811.5|65791.5|65779.2|65762.9|803
1605538800000|2020-11-16 15:00:00|65786.5|65766.5|65797.8|65777.8|65806|65788.6|65781.5|65765.9|788
1605539100000|2020-11-16 15:05:00|65797.7|65777.7|65783.9|65773.9|65799.9|65783|65783|65766.2|722
1605539400000|2020-11-16 15:10:00|65783.8|65773.8|65795.4|65775.4|65803.7|65785.2|65782.1|65766.1|713
1605539700000|2020-11-16 15:15:00|65795.3|65775.3|65797.2|65777.2|65803.5|65783.5|65786.7|65769.5|627
1605540000000|2020-11-16 15:20:00|65797.3|65777.3|65792.3|65772.3|65801.1|65781.6|65787.5|65767.5|767
1605540300000|2020-11-16 15:25:00|65792.5|65772.5|65787.6|65767.6|65793.9|65774|65784|65767.6|637
1605540600000|2020-11-16 15:30:00|65787.8|65767.8|65777.5|65757.5|65791|65771|65771.6|65751.6|736
1605540900000|2020-11-16 15:35:00|65777.6|65757.6|65780.8|65760.8|65786.9|65772.4|65772.1|65753.5|664
1605541200000|2020-11-16 15:40:00|65780.4|65760.4|65779.9|65769.9|65787.1|65770.6|65765.8|65750.7|538
1605541500000|2020-11-16 15:45:00|65780.1|65770.1|65782.2|65762.2|65789.2|65770.6|65773.9|65755.9|751
1605541800000|2020-11-16 15:50:00|65782|65762|65778.3|65758.3|65783.4|65763.4|65773.2|65755|604
1605542100000|2020-11-16 15:55:00|65778.1|65758.1|65740.4|65720.4|65786.1|65766.1|65738.8|65718.8|815
1605542400000|2020-11-16 16:00:00|65740.2|65720.2|65742.3|65732.3|65748.2|65732.7|65727.6|65711.1|796
1605542700000|2020-11-16 16:05:00|65742.6|65732.6|65748.4|65728.4|65757|65741.5|65739|65723.2|463
1605543000000|2020-11-16 16:10:00|65748.3|65728.3|65763.5|65743.5|65764.4|65744.4|65738.8|65724.7|541
1605543300000|2020-11-16 16:15:00|65763.4|65743.4|65761.7|65741.7|65763.7|65743.7|65760.8|65740.8|399
1605543600000|2020-11-16 16:20:00|65761.6|65741.6|65751.5|65741.5|65761.9|65744|65749.9|65734.8|392
1605543900000|2020-11-16 16:25:00|65751.9|65741.9|65764.8|65744.8|65767.4|65747.4|65750.4|65740.4|545
1605544200000|2020-11-16 16:30:00|65764.6|65744.6|65762.3|65742.3|65766.7|65750.5|65757.3|65741.7|410
1605544500000|2020-11-16 16:35:00|65762.4|65742.4|65758.8|65738.8|65766.3|65746.3|65756.7|65736.7|467
1605544800000|2020-11-16 16:40:00|65759.2|65739.2|65766.9|65746.9|65767.7|65752.2|65753|65737.1|475
1605545100000|2020-11-16 16:45:00|65766.8|65746.8|65765.2|65755.2|65773.1|65757.5|65759.6|65743.7|523
1605545400000|2020-11-16 16:50:00|65765.1|65755.1|65757.9|65747.9|65771.6|65755.8|65751.4|65736.1|438
1605545700000|2020-11-16 16:55:00|65757.8|65747.8|65758.9|65748.9|65766.4|65751.8|65755.6|65739.3|457
1605546000000|2020-11-16 17:00:00|65758.8|65748.8|65759.4|65739.4|65760|65749.9|65753.1|65739.3|445
1605546300000|2020-11-16 17:05:00|65759.2|65739.2|65779.6|65759.6|65786.9|65771.6|65754|65739.2|511
1605546600000|2020-11-16 17:10:00|65779.7|65759.7|65777.8|65767.8|65783.3|65769.5|65776.4|65759.4|387
1605546900000|2020-11-16 17:15:00|65777.9|65767.9|65758.9|65748.9|65782.7|65768.5|65756.7|65741.6|495
1605547200000|2020-11-16 17:20:00|65758.7|65748.7|65749.1|65739.1|65762.2|65749.2|65748|65735.2|348
1605547500000|2020-11-16 17:25:00|65749|65739|65740.7|65730.7|65754.4|65739.5|65740.1|65725.3|336
1605547800000|2020-11-16 17:30:00|65741|65731|65743.4|65733.4|65753.7|65739|65740.8|65727|417
1605548100000|2020-11-16 17:35:00|65743.3|65733.3|65745.3|65735.3|65749.1|65735.4|65742.4|65728|316
1605548400000|2020-11-16 17:40:00|65744.9|65734.9|65745.7|65735.7|65750.7|65736.4|65744.3|65729.7|256
1605548700000|2020-11-16 17:45:00|65745.8|65735.8|65746.8|65736.8|65756|65741.1|65745.2|65730.5|442
1605549000000|2020-11-16 17:50:00|65747.2|65737.2|65747.5|65737.5|65748.4|65738.4|65746.1|65736.1|343
1605549300000|2020-11-16 17:55:00|65747.6|65737.6|65745.6|65735.6|65753.9|65739.6|65742.2|65732.2|360
1605549600000|2020-11-16 18:00:00|65745.7|65735.7|65745.9|65735.9|65751.9|65737.8|65744.4|65730.3|445
1605549900000|2020-11-16 18:05:00|65746|65736|65744.2|65734.2|65750.1|65736.1|65741.6|65726.9|382
1605550200000|2020-11-16 18:10:00|65744.3|65734.3|65748.3|65738.3|65749.4|65739.4|65744|65734|316
1605550500000|2020-11-16 18:15:00|65748.4|65738.4|65738.8|65728.8|65749|65739|65737.1|65723.8|306
1605550800000|2020-11-16 18:20:00|65739.2|65729.2|65747.4|65737.4|65754.7|65741.3|65738.3|65723.7|448
1605551100000|2020-11-16 18:25:00|65747.1|65737.1|65751.1|65741.1|65757.8|65742.5|65743.9|65733.9|390
1605551400000|2020-11-16 18:30:00|65751.3|65741.3|65738.2|65728.2|65752.8|65742.8|65738.2|65723.8|447
1605551700000|2020-11-16 18:35:00|65738.4|65728.4|65738.8|65728.8|65745.9|65731.4|65737.7|65723.3|352
1605552000000|2020-11-16 18:40:00|65738.7|65728.7|65753.8|65743.8|65758.6|65744.7|65738.7|65728.7|373
1605552300000|2020-11-16 18:45:00|65754.1|65744.1|65753.7|65743.7|65754.5|65744.5|65752.1|65742.1|296
1605552600000|2020-11-16 18:50:00|65753.5|65743.5|65744.4|65734.4|65754.4|65744.4|65744.2|65729.1|363
1605552900000|2020-11-16 18:55:00|65744.3|65734.3|65753.5|65743.5|65762.7|65751.3|65741.3|65731.3|405
1605553200000|2020-11-16 19:00:00|65753.2|65743.2|65770.6|65750.6|65771.7|65751.7|65752.2|65736.6|508
1605553500000|2020-11-16 19:05:00|65770.5|65750.5|65769.7|65749.7|65777.5|65758|65758.1|65744|376
1605553800000|2020-11-16 19:10:00|65769.9|65749.9|65764.3|65744.3|65772.2|65756.9|65761.1|65744.3|374
1605554100000|2020-11-16 19:15:00|65764.5|65744.5|65763.1|65743.1|65766|65748.5|65758.5|65743.1|397
1605554400000|2020-11-16 19:20:00|65763.2|65743.2|65763.7|65743.7|65766.8|65750.1|65757.7|65742.2|510
1605554700000|2020-11-16 19:25:00|65763.6|65743.6|65761.9|65741.9|65766.1|65748.2|65758.2|65741.8|343
1605555000000|2020-11-16 19:30:00|65762|65742|65764.5|65744.5|65765.7|65748.9|65756|65739.9|442
1605555300000|2020-11-16 19:35:00|65764.7|65744.7|65762.2|65752.2|65767.6|65752.4|65760.6|65744.4|365
1605555600000|2020-11-16 19:40:00|65762|65752|65769.6|65749.6|65771.9|65755.8|65762|65748.6|389
1605555900000|2020-11-16 19:45:00|65769.5|65749.5|65771|65751|65773.6|65756.9|65765.9|65748.6|317
1605556200000|2020-11-16 19:50:00|65771.1|65751.1|65771.1|65751.1|65771.7|65756|65763.6|65748.7|285
1605556500000|2020-11-16 19:55:00|65771.2|65751.2|65767.2|65757.2|65773.1|65757.6|65765|65750|343
1605556800000|2020-11-16 20:00:00|65767.4|65757.4|65769.5|65749.5|65772.5|65757.4|65767.4|65748.5|356
1605557100000|2020-11-16 20:05:00|65769.3|65749.3|65767|65747|65770.5|65755.2|65763.7|65746.6|323
1605557400000|2020-11-16 20:10:00|65767.2|65747.2|65771.8|65751.8|65772.7|65753.6|65762.4|65746.7|289
1605557700000|2020-11-16 20:15:00|65771.7|65751.7|65772.9|65752.9|65777.2|65757.2|65771.4|65751.4|281
1605558000000|2020-11-16 20:20:00|65772.7|65752.7|65771.7|65751.7|65774.1|65756|65765.5|65749.8|346
1605558300000|2020-11-16 20:25:00|65771.6|65751.6|65756.5|65736.5|65772.1|65752.1|65755.9|65735.9|342
1605558600000|2020-11-16 20:30:00|65755.9|65735.9|65743.7|65723.7|65756.3|65736.3|65741.6|65721.6|469
1605558900000|2020-11-16 20:35:00|65743.8|65723.8|65733.1|65713.1|65744.8|65728.2|65729.5|65712.8|314
1605559200000|2020-11-16 20:40:00|65733.4|65713.4|65741.9|65721.9|65744.5|65728.8|65729.5|65709.5|383
1605559500000|2020-11-16 20:45:00|65742|65722|65737.8|65717.8|65742.2|65722.2|65737.2|65717.2|244
1605559800000|2020-11-16 20:50:00|65737.7|65717.7|65739.3|65719.3|65741.2|65721.2|65737.7|65717.7|278
1605560100000|2020-11-16 20:55:00|65739.4|65719.4|65722|65702|65741.2|65721.2|65721.8|65701.8|362
1605560400000|2020-11-16 21:00:00|65722.3|65702.3|65723|65703|65723.5|65703.5|65717.5|65697.5|321
1605560700000|2020-11-16 21:05:00|65722.9|65702.9|65727.5|65707.5|65730|65710|65717.7|65702.1|191
1605561000000|2020-11-16 21:10:00|65727.6|65707.6|65734.4|65714.4|65735.8|65715.8|65724.9|65704.9|415
1605561300000|2020-11-16 21:15:00|65734.7|65714.7|65733.4|65713.4|65734.9|65714.9|65732.7|65712.7|196
1605561600000|2020-11-16 21:20:00|65733.1|65713.1|65733.6|65713.6|65735.2|65718.6|65727.9|65711.8|168
1605561900000|2020-11-16 21:25:00|65732.4|65712.4|65727.3|65707.3|65732.7|65712.7|65726.9|65706.9|148
1605562200000|2020-11-16 21:30:00|65726.8|65706.8|65724.3|65704.3|65728.1|65708.1|65723.4|65703.4|234
1605562500000|2020-11-16 21:35:00|65724.2|65704.2|65722.7|65702.7|65726.1|65706.1|65721.9|65701.9|137
1605562800000|2020-11-16 21:40:00|65722.6|65702.6|65720.1|65700.1|65723.5|65703.5|65720.1|65700.1|150
1605563100000|2020-11-16 21:45:00|65720|65700|65715.3|65695.3|65721.3|65701.3|65714.9|65694.9|224
1605563400000|2020-11-16 21:50:00|65718.7|65698.7|65716.1|65696.1|65737.5|65705.5|65708.6|65688.6|277
1605563700000|2020-11-16 21:55:00|65716.5|65696.5|65755.2|65696.8|65761|65709.4|65715|65675.9|321
1605564000000|2020-11-16 22:00:00|65753.5|65695|65790.8|65686.9|65793.3|65695.2|65748.1|65678.7|66
1605564300000|2020-11-16 22:05:00|65789.1|65683.3|65752.4|65699.9|65792.3|65702.7|65751.9|65668.2|128
1605564600000|2020-11-16 22:10:00|65757.1|65700.1|65770.6|65667.5|65792.4|65702.8|65754.5|65655.2|173
1605564900000|2020-11-16 22:15:00|65768.5|65668.6|65763|65675.2|65782.8|65684.5|65753.6|65657.5|154
1605565200000|2020-11-16 22:20:00|65765.7|65675.1|65770.9|65670.7|65793.7|65680.1|65756|65661.3|117
1605565500000|2020-11-16 22:25:00|65770.7|65669.4|65756.6|65674.8|65786.9|65683|65756.5|65657.7|112
1605565800000|2020-11-16 22:30:00|65778.1|65670.4|65763.4|65669.5|65785.9|65677.3|65749.2|65653.9|174
1605566100000|2020-11-16 22:35:00|65765.6|65674.4|65760.1|65673.5|65784.4|65677|65750.8|65655.6|150
1605566400000|2020-11-16 22:40:00|65749.7|65663.8|65755.5|65676.2|65782.2|65676.5|65749.3|65656.7|169
1605566700000|2020-11-16 22:45:00|65757.1|65675.9|65796.5|65670.5|65798.8|65683.3|65755.2|65657.9|191
1605567000000|2020-11-16 22:50:00|65795.3|65673.4|65782.8|65675.1|65800.2|65683.2|65782.8|65659.3|221
1605567300000|2020-11-16 22:55:00|65782.9|65674.4|65757.1|65694.8|65788.3|65709.6|65740.2|65666.4|319
1605567600000|2020-11-16 23:00:00|65753.9|65692.7|65745.1|65688.9|65768.6|65710.4|65742.2|65677|391
1605567900000|2020-11-16 23:05:00|65747.8|65689|65739.4|65698.7|65752.6|65703.3|65723.3|65684.1|329
1605568200000|2020-11-16 23:10:00|65738.4|65697.6|65728.1|65708.1|65739.6|65713.1|65720.5|65688.1|366
1605568500000|2020-11-16 23:15:00|65728.3|65708.3|65727.8|65707.8|65735.5|65712.6|65724.5|65696.5|342
1605568800000|2020-11-16 23:20:00|65727.9|65707.9|65726|65706|65731.9|65710.2|65723.3|65701.8|331
1605569100000|2020-11-16 23:25:00|65726.3|65706.3|65724.9|65704.9|65731.3|65711.3|65724.1|65704.1|235
1605569400000|2020-11-16 23:30:00|65725.7|65705.7|65727.1|65707.1|65730.8|65710.8|65723.4|65703.4|241
1605569700000|2020-11-16 23:35:00|65727.2|65707.2|65724.9|65704.9|65733.9|65713.9|65721.7|65701.7|240
1605570000000|2020-11-16 23:40:00|65725.4|65705.4|65725.3|65705.3|65730.1|65710.1|65721|65701|220
1605570300000|2020-11-16 23:45:00|65725.4|65705.4|65717.3|65697.3|65725.4|65705.4|65711.4|65691.4|262
1605570600000|2020-11-16 23:50:00|65717.9|65697.9|65710.4|65690.4|65721.8|65701.8|65709.4|65689.4|211
1605570900000|2020-11-16 23:55:00|65710.5|65690.5|65694.6|65674.6|65710.5|65690.5|65690.8|65670.8|302
1605571200000|2020-11-17 00:00:00|65694|65674|65690.9|65670.9|65694.3|65674.3|65689.6|65669.6|272
1605571500000|2020-11-17 00:05:00|65691.1|65671.1|65668.7|65648.7|65692.1|65672.1|65658.6|65638.6|480
1605571800000|2020-11-17 00:10:00|65671.7|65651.7|65665.1|65645.1|65683.2|65663.2|65660.6|65640.6|481
1605572100000|2020-11-17 00:15:00|65664.9|65644.9|65655.6|65635.6|65666.3|65646.3|65649.1|65629.1|429
1605572400000|2020-11-17 00:20:00|65655.7|65635.7|65643.8|65623.8|65656.2|65636.2|65642.7|65622.7|437
1605572700000|2020-11-17 00:25:00|65643.5|65623.5|65617.8|65597.8|65644.4|65624.4|65603.9|65583.9|612
1605573000000|2020-11-17 00:30:00|65617.9|65597.9|65638.4|65618.4|65639.9|65619.9|65617.9|65597.9|399
1605573300000|2020-11-17 00:35:00|65638|65618|65642.2|65622.2|65643.4|65623.4|65633.5|65613.5|644
1605573600000|2020-11-17 00:40:00|65642.5|65622.5|65627.5|65607.5|65642.6|65622.6|65626.6|65606.6|349
1605573900000|2020-11-17 00:45:00|65627.9|65607.9|65635.4|65615.4|65638.6|65620.3|65627.9|65607.9|400
1605574200000|2020-11-17 00:50:00|65635.3|65615.3|65644|65624|65654.3|65634.3|65634.2|65614.2|615
1605574500000|2020-11-17 00:55:00|65645.7|65625.7|65623.7|65603.7|65654|65634|65617|65597|729
1605574800000|2020-11-17 01:00:00|65622.9|65602.9|65636.1|65616.1|65645.5|65625.5|65613.9|65593.9|784
1605575100000|2020-11-17 01:05:00|65636|65616|65636.2|65616.2|65646.4|65626.4|65623.9|65603.9|806
1605575400000|2020-11-17 01:10:00|65636.5|65616.5|65654.8|65634.8|65656.5|65636.5|65624.9|65604.9|763
1605575700000|2020-11-17 01:15:00|65654.7|65634.7|65642.1|65622.1|65655.4|65635.4|65624.2|65604.2|858
1605576000000|2020-11-17 01:20:00|65641.5|65621.5|65645.6|65625.6|65652.7|65637.6|65638.1|65618.1|758
1605576300000|2020-11-17 01:25:00|65645.4|65625.4|65655.6|65645.6|65662.6|65648.9|65639.1|65624.4|735
1605576600000|2020-11-17 01:30:00|65655.7|65645.7|65650.9|65640.9|65666.7|65650.5|65641.5|65626.6|800
1605576900000|2020-11-17 01:35:00|65651.1|65641.1|65637.3|65627.3|65655.6|65641.1|65627.9|65617.9|672
1605577200000|2020-11-17 01:40:00|65639.3|65629.3|65659|65649|65664.1|65649.2|65624.9|65614.7|716
1605577500000|2020-11-17 01:45:00|65658.9|65648.9|65638.5|65628.5|65661.9|65648.9|65637.3|65622.8|842
1605577800000|2020-11-17 01:50:00|65638.7|65628.7|65653.7|65633.7|65653.7|65638.9|65637.4|65622.8|678
1605578100000|2020-11-17 01:55:00|65653.6|65633.6|65668.3|65658.3|65673.7|65659.1|65643.3|65628.1|733
1605578400000|2020-11-17 02:00:00|65668.2|65658.2|65658.3|65648.3|65672.9|65662.6|65655.3|65643.7|655
1605578700000|2020-11-17 02:05:00|65658.4|65648.4|65664.4|65654.4|65665.5|65655.5|65651.9|65639.1|531
1605579000000|2020-11-17 02:10:00|65664.3|65654.3|65653.4|65643.4|65664.7|65654.5|65647.7|65635.7|715
1605579300000|2020-11-17 02:15:00|65653.7|65643.7|65664.8|65654.8|65672.8|65662.8|65640.6|65626.1|720
1605579600000|2020-11-17 02:20:00|65665.4|65655.4|65659|65649|65671.1|65661.1|65656|65640.8|495
1605579900000|2020-11-17 02:25:00|65659.1|65649.1|65637.2|65627.2|65659.5|65649.5|65635.9|65625.9|592
1605580200000|2020-11-17 02:30:00|65637|65627|65643|65633|65649.2|65639.2|65633.1|65620.2|607
1605580500000|2020-11-17 02:35:00|65643.3|65633.3|65645.9|65635.9|65653.3|65643.3|65641.2|65626.8|602
1605580800000|2020-11-17 02:40:00|65646|65636|65642.6|65632.6|65655.7|65642.4|65642.2|65632.2|474
1605581100000|2020-11-17 02:45:00|65642.3|65632.3|65631.4|65621.4|65644.8|65633.2|65622.9|65612.3|596
1605581400000|2020-11-17 02:50:00|65631.5|65621.5|65662.4|65652.4|65664.8|65654.8|65630|65620|686
1605581700000|2020-11-17 02:55:00|65662.5|65652.5|65661.7|65651.7|65680.2|65670.2|65656.6|65646.6|673
1605582000000|2020-11-17 03:00:00|65662|65652|65665.6|65655.6|65675.4|65665.4|65661.7|65649.6|587
1605582300000|2020-11-17 03:05:00|65667.1|65657.1|65679.9|65669.9|65681.9|65671.9|65664.1|65654.1|567
1605582600000|2020-11-17 03:10:00|65679.8|65669.8|65676.4|65666.4|65684.1|65674.1|65671.9|65661.9|428
1605582900000|2020-11-17 03:15:00|65676.1|65666.1|65656.3|65646.3|65676.2|65666.2|65655.6|65645.6|571
1605583200000|2020-11-17 03:20:00|65656.4|65646.4|65646.1|65636.1|65656.7|65646.7|65643.4|65633.4|556
1605583500000|2020-11-17 03:25:00|65646.2|65636.2|65662.1|65652.1|65662.1|65652.1|65643.6|65633.6|550
1605583800000|2020-11-17 03:30:00|65661.9|65651.9|65657.8|65647.8|65663|65653|65650.5|65640.5|571
1605584100000|2020-11-17 03:35:00|65657.6|65647.6|65659.3|65649.3|65663.7|65653.7|65651.5|65641.5|372
1605584400000|2020-11-17 03:40:00|65659.4|65649.4|65654|65644|65662.8|65652.8|65650.2|65639|428
1605584700000|2020-11-17 03:45:00|65654.1|65644.1|65656.4|65646.4|65661.5|65651.5|65647.6|65637.6|447
1605585000000|2020-11-17 03:50:00|65656.2|65646.2|65665.3|65655.3|65670|65660|65656.1|65646.1|419
1605585300000|2020-11-17 03:55:00|65665.4|65655.4|65665.1|65655.1|65667.6|65657.6|65663.5|65653.5|324
1605585600000|2020-11-17 04:00:00|65665.3|65655.3|65673.1|65663.1|65677.6|65667.6|65665.3|65655.3|387
1605585900000|2020-11-17 04:05:00|65673.2|65663.2|65667.5|65657.5|65676|65666|65666.6|65656.6|342
1605586200000|2020-11-17 04:10:00|65667.6|65657.6|65657.8|65647.8|65674|65664|65656.5|65646.5|398
1605586500000|2020-11-17 04:15:00|65657.9|65647.9|65660.3|65650.3|65663.3|65651.7|65654.6|65642.9|354
1605586800000|2020-11-17 04:20:00|65658|65648|65652.5|65642.5|65662.1|65652.1|65650.2|65637.5|449
1605587100000|2020-11-17 04:25:00|65652.6|65642.6|65645|65635|65653|65643|65642.9|65630.8|406
1605587400000|2020-11-17 04:30:00|65644.7|65634.7|65643.6|65633.6|65648.2|65638.2|65641.6|65631.6|311
1605587700000|2020-11-17 04:35:00|65643.7|65633.7|65639.2|65629.2|65643.9|65633.9|65634.8|65624.8|382
1605588000000|2020-11-17 04:40:00|65639.3|65629.3|65640.5|65630.5|65644.2|65634.2|65637.4|65627.4|289
1605588300000|2020-11-17 04:45:00|65640.2|65630.2|65639.1|65629.1|65644.4|65634.4|65638.3|65628.3|314
1605588600000|2020-11-17 04:50:00|65638.9|65628.9|65639.9|65629.9|65640.1|65630.1|65636.4|65626.4|264
1605588900000|2020-11-17 04:55:00|65639.3|65629.3|65641.7|65631.7|65642.2|65632.2|65636.8|65626.8|290
1605589200000|2020-11-17 05:00:00|65641.6|65631.6|65646.9|65636.9|65649.1|65639.1|65639.8|65629.8|427
1605589500000|2020-11-17 05:05:00|65645.9|65635.9|65643|65633|65648.4|65638.4|65643|65633|335
1605589800000|2020-11-17 05:10:00|65642.9|65632.9|65647.3|65637.3|65648.5|65638.5|65642.4|65632.4|379
1605590100000|2020-11-17 05:15:00|65647.2|65637.2|65648|65638|65648.7|65638.7|65641.8|65631.8|450
1605590400000|2020-11-17 05:20:00|65647.9|65637.9|65642.4|65632.4|65654.2|65644.2|65639.9|65629.9|468
1605590700000|2020-11-17 05:25:00|65642.6|65632.6|65642.8|65632.8|65648.4|65635.7|65637.7|65627.7|422
1605591000000|2020-11-17 05:30:00|65642.9|65632.9|65644|65634|65650.4|65640.4|65636.3|65626.3|540
1605591300000|2020-11-17 05:35:00|65643.9|65633.9|65629.9|65619.9|65644.7|65634.7|65627.8|65617.8|460
1605591600000|2020-11-17 05:40:00|65629.8|65619.8|65625.9|65615.9|65630|65620|65621.4|65611.4|505
1605591900000|2020-11-17 05:45:00|65626.2|65616.2|65596.7|65576.7|65626.3|65616.3|65592.3|65576.7|602
1605592200000|2020-11-17 05:50:00|65596.5|65576.5|65609.8|65599.8|65612|65602|65585|65566.5|679
1605592500000|2020-11-17 05:55:00|65609.9|65599.9|65596.7|65586.7|65610.9|65600.9|65591|65581|722
1605592800000|2020-11-17 06:00:00|65597|65587|65632.9|65622.9|65637.4|65627.4|65597|65587|643
1605593100000|2020-11-17 06:05:00|65632.8|65622.8|65640.5|65630.5|65640.8|65630.8|65621.7|65611.7|678
1605593400000|2020-11-17 06:10:00|65640.4|65630.4|65622.3|65612.3|65640.4|65630.4|65611.7|65600.9|644
1605593700000|2020-11-17 06:15:00|65622.4|65612.4|65625.3|65615.3|65628.5|65618.5|65619.7|65609.7|489
1605594000000|2020-11-17 06:20:00|65625.5|65615.5|65621.7|65611.7|65628.1|65618.1|65620.6|65610.6|467
1605594300000|2020-11-17 06:25:00|65621.6|65611.6|65640.1|65630.1|65640.1|65630.1|65620.1|65610.1|550
1605594600000|2020-11-17 06:30:00|65639.7|65629.7|65636.1|65626.1|65645|65635|65630.2|65620.2|593
1605594900000|2020-11-17 06:35:00|65636|65626|65633.4|65623.4|65644.7|65634.7|65632|65622|610
1605595200000|2020-11-17 06:40:00|65633.6|65623.6|65628.4|65618.4|65638.1|65628.1|65623.9|65613.9|536
1605595500000|2020-11-17 06:45:00|65628.6|65618.6|65618.5|65608.5|65633.8|65623.8|65616.9|65606.9|604
1605595800000|2020-11-17 06:50:00|65618.4|65608.4|65609.6|65599.6|65624.4|65614.4|65609.3|65599.3|621
1605596100000|2020-11-17 06:55:00|65609.5|65599.5|65633.9|65623.9|65647.7|65634.3|65608.7|65598.7|741
1605596400000|2020-11-17 07:00:00|65633.8|65623.8|65632.2|65622.2|65636.3|65626.3|65627.5|65617.5|542
1605596700000|2020-11-17 07:05:00|65632.3|65622.3|65628|65618|65639.3|65629.3|65623.3|65613.3|620
1605597000000|2020-11-17 07:10:00|65628.1|65618.1|65617.2|65607.2|65636.8|65626.8|65614.2|65604.2|583
1605597300000|2020-11-17 07:15:00|65616.9|65606.9|65628.3|65618.3|65635.9|65625.9|65614.4|65604.4|562
1605597600000|2020-11-17 07:20:00|65628.2|65618.2|65629.9|65619.9|65646.9|65632.3|65622.5|65612.5|637
1605597900000|2020-11-17 07:25:00|65629.8|65619.8|65624.6|65614.6|65630.1|65620.1|65612.6|65602.6|652
1605598200000|2020-11-17 07:30:00|65624.5|65614.5|65639.7|65629.7|65639.7|65629.7|65618.7|65608.7|659
1605598500000|2020-11-17 07:35:00|65639.5|65629.5|65644.9|65634.9|65649.7|65639.7|65639.2|65629.2|642
1605598800000|2020-11-17 07:40:00|65647.6|65637.6|65644.2|65634.2|65654.9|65644.9|65643|65633|622
1605599100000|2020-11-17 07:45:00|65644.4|65634.4|65635|65625|65649.5|65639.5|65628.3|65618.3|664
1605599400000|2020-11-17 07:50:00|65634.8|65624.8|65634.8|65624.8|65637.2|65627.2|65620.6|65610.6|673
1605599700000|2020-11-17 07:55:00|65634.4|65624.4|65638.2|65628.2|65647.1|65636.9|65629.4|65619.4|696
1605600000000|2020-11-17 08:00:00|65638.1|65628.1|65629.4|65619.4|65656.1|65646.1|65629.1|65619.1|738
1605600300000|2020-11-17 08:05:00|65629.7|65619.7|65630.4|65620.4|65645.2|65635.2|65628.8|65618.8|759
1605600600000|2020-11-17 08:10:00|65630.3|65620.3|65582.9|65572.9|65634|65624|65577.5|65563|826
1605600900000|2020-11-17 08:15:00|65582.8|65572.8|65601.8|65591.8|65602.3|65592.3|65568|65555.7|866
1605601200000|2020-11-17 08:20:00|65601.9|65591.9|65569.1|65559.1|65608.8|65594.7|65565.7|65552.7|785
1605601500000|2020-11-17 08:25:00|65569.6|65559.6|65571.3|65561.3|65582.1|65572.1|65561|65546.5|703
1605601800000|2020-11-17 08:30:00|65571.1|65561.1|65533.7|65523.7|65573.6|65562.1|65528.7|65518.7|815
1605602100000|2020-11-17 08:35:00|65533.8|65523.8|65496.2|65486.2|65546.6|65532.8|65496.2|65481.5|823
1605602400000|2020-11-17 08:40:00|65500.5|65480.5|65523.4|65513.4|65537.4|65521.8|65487.9|65472.4|828
1605602700000|2020-11-17 08:45:00|65523.5|65513.5|65508.6|65498.6|65533.7|65521.7|65494.2|65476.2|817
1605603000000|2020-11-17 08:50:00|65508.7|65498.7|65504.5|65494.5|65510.9|65498.7|65476.6|65466.6|683
1605603300000|2020-11-17 08:55:00|65504.3|65494.3|65477.6|65467.6|65510.7|65496.4|65462.8|65450.7|810
1605603600000|2020-11-17 09:00:00|65477.5|65467.5|65484.7|65474.7|65487.9|65477.9|65465.6|65455.6|759
1605603900000|2020-11-17 09:05:00|65484.4|65474.4|65483.5|65473.5|65498.6|65488.6|65483.2|65470.3|597
1605604200000|2020-11-17 09:10:00|65482.9|65472.9|65468.7|65458.7|65487.1|65477.1|65466.6|65452|576
1605604500000|2020-11-17 09:15:00|65468.4|65458.4|65490.7|65480.7|65495.3|65480.7|65461.8|65448.4|797
1605604800000|2020-11-17 09:20:00|65490.8|65480.8|65511.1|65501.1|65516.5|65502.6|65486.6|65473.6|737
1605605100000|2020-11-17 09:25:00|65511|65501|65519|65509|65523.5|65513.5|65509.9|65499.9|639
1605605400000|2020-11-17 09:30:00|65519.1|65509.1|65506|65496|65523|65513|65504.9|65490.3|501
1605605700000|2020-11-17 09:35:00|65506.1|65496.1|65481.8|65471.8|65506.7|65496.5|65476.2|65466.2|599
1605606000000|2020-11-17 09:40:00|65480.8|65470.8|65499.1|65489.1|65507.4|65497.4|65479|65469|652
1605606300000|2020-11-17 09:45:00|65499.4|65489.4|65509.6|65499.6|65514.5|65501.1|65492.5|65482.5|668
1605606600000|2020-11-17 09:50:00|65509.5|65499.5|65516.6|65506.6|65522.8|65508.3|65504.7|65494.7|660
1605606900000|2020-11-17 09:55:00|65516.5|65506.5|65493.8|65483.8|65516.5|65506.5|65484.2|65470.1|602
1605607200000|2020-11-17 10:00:00|65493.5|65483.5|65498.9|65488.9|65517.5|65507.1|65491.3|65477.3|570
1605607500000|2020-11-17 10:05:00|65498.8|65488.8|65524.2|65514.2|65527.8|65514.2|65498.2|65482.9|449
1605607800000|2020-11-17 10:10:00|65523.5|65513.5|65527|65507|65533.5|65519.1|65521.8|65506.2|407
1605608100000|2020-11-17 10:15:00|65526.8|65506.8|65538.8|65518.8|65543.8|65529.9|65519.3|65505.5|527
1605608400000|2020-11-17 10:20:00|65538.7|65518.7|65531.7|65511.7|65546.2|65533.4|65529.9|65509.9|556
1605608700000|2020-11-17 10:25:00|65531.8|65511.8|65541|65531|65546.3|65531|65529.8|65511.8|548
1605609000000|2020-11-17 10:30:00|65540.6|65530.6|65530.3|65510.3|65545.7|65531.1|65530.3|65510.3|548
1605609300000|2020-11-17 10:35:00|65530.7|65510.7|65512.5|65502.5|65535.7|65518.8|65508.5|65493.5|494
1605609600000|2020-11-17 10:40:00|65512.4|65502.4|65496.8|65486.8|65518.2|65503|65483.6|65469|664
1605609900000|2020-11-17 10:45:00|65496.1|65486.1|65503.6|65493.6|65507.8|65494.1|65494.2|65479.6|450
1605610200000|2020-11-17 10:50:00|65503.9|65493.9|65512.4|65502.4|65514.7|65503.1|65500.5|65490.5|568
1605610500000|2020-11-17 10:55:00|65512.5|65502.5|65493.1|65483.1|65522.7|65508.2|65493.1|65478.8|571
1605610800000|2020-11-17 11:00:00|65493.3|65483.3|65499.9|65489.9|65501.5|65491.5|65485.6|65475.6|517
1605611100000|2020-11-17 11:05:00|65500.2|65490.2|65500.1|65490.1|65501.9|65491.9|65494|65484|496
1605611400000|2020-11-17 11:10:00|65500|65490|65501.9|65491.9|65518.9|65506.6|65499.8|65489.8|581
1605611700000|2020-11-17 11:15:00|65502|65492|65470.7|65460.7|65506|65492|65468|65453.4|657
1605612000000|2020-11-17 11:20:00|65470.8|65460.8|65464.8|65454.8|65479.2|65466.6|65462.5|65449.2|663
1605612300000|2020-11-17 11:25:00|65464.7|65454.7|65493.6|65483.6|65499.5|65484.4|65464.5|65454.5|572
1605612600000|2020-11-17 11:30:00|65493.4|65483.4|65497.3|65487.3|65499.3|65489.3|65480.4|65470.2|507
1605612900000|2020-11-17 11:35:00|65497.4|65487.4|65509.9|65499.9|65516|65501.5|65497.4|65487.4|481
1605613200000|2020-11-17 11:40:00|65510|65500|65525.9|65515.9|65529.9|65518.3|65508.9|65493.7|628
1605613500000|2020-11-17 11:45:00|65526.2|65516.2|65518.8|65508.8|65531.6|65516.7|65514.5|65498.5|479
1605613800000|2020-11-17 11:50:00|65518.4|65508.4|65521.5|65511.5|65528.6|65517.3|65517.5|65502.5|502
1605614100000|2020-11-17 11:55:00|65521.4|65511.4|65520.6|65510.6|65528.2|65513.3|65514.2|65502.5|476
1605614400000|2020-11-17 12:00:00|65520.8|65510.8|65533.7|65523.7|65545.3|65530.3|65519.5|65505.9|684
1605614700000|2020-11-17 12:05:00|65533.5|65523.5|65554.7|65544.7|65560.2|65546.1|65533|65523|643
1605615000000|2020-11-17 12:10:00|65554.6|65544.6|65538.1|65528.1|65562.6|65549|65536.3|65525.2|517
1605615300000|2020-11-17 12:15:00|65538.3|65528.3|65548.4|65538.4|65550|65538.4|65535.8|65521.6|540
1605615600000|2020-11-17 12:20:00|65548.3|65538.3|65569.4|65559.4|65574.1|65561.5|65541.1|65531.1|667
1605615900000|2020-11-17 12:25:00|65569.7|65559.7|65558.7|65548.7|65582.5|65569|65556.1|65540.9|707
1605616200000|2020-11-17 12:30:00|65558.5|65548.5|65571.4|65561.4|65576.6|65565|65548.9|65534|564
1605616500000|2020-11-17 12:35:00|65571.5|65561.5|65547.7|65527.7|65574.3|65563.6|65535.9|65515.9|717
1605616800000|2020-11-17 12:40:00|65548.7|65528.7|65541.9|65521.9|65549.7|65532.5|65518.6|65501.2|858
1605617100000|2020-11-17 12:45:00|65542.1|65522.1|65569.2|65549.2|65570.6|65555.2|65536.2|65520.5|745
1605617400000|2020-11-17 12:50:00|65569.3|65549.3|65552.7|65532.7|65572.5|65557.8|65539.5|65520.9|837
1605617700000|2020-11-17 12:55:00|65552.6|65532.6|65562.9|65542.9|65564.2|65546.7|65541.4|65522.5|784
1605618000000|2020-11-17 13:00:00|65562.8|65542.8|65552.6|65542.6|65568.1|65553.1|65544.8|65528.3|926
1605618300000|2020-11-17 13:05:00|65553|65543|65569.8|65559.8|65579.7|65566|65551.2|65540.7|781
1605618600000|2020-11-17 13:10:00|65569.5|65559.5|65573.6|65553.6|65580|65566.8|65562.1|65549.6|733
1605618900000|2020-11-17 13:15:00|65573.8|65553.8|65577.3|65567.3|65582.4|65567.9|65563.7|65547.6|702
1605619200000|2020-11-17 13:20:00|65577.5|65567.5|65568.7|65548.7|65580.8|65567.5|65558.1|65541.4|721
1605619500000|2020-11-17 13:25:00|65569.3|65549.3|65597.5|65577.5|65610.6|65590.6|65558.3|65543.3|795
1605619800000|2020-11-17 13:30:00|65597.7|65577.7|65593|65583|65605.6|65591|65579.3|65559.3|886
1605620100000|2020-11-17 13:35:00|65593.2|65583.2|65588|65578|65614.6|65599.7|65586.7|65571.9|931
1605620400000|2020-11-17 13:40:00|65587.8|65577.8|65575.8|65565.8|65596.7|65584|65572.6|65560.5|788
1605620700000|2020-11-17 13:45:00|65576.2|65566.2|65568.2|65558.2|65579.4|65566.5|65559.6|65547|830
1605621000000|2020-11-17 13:50:00|65568.4|65558.4|65569.9|65559.9|65581.6|65571|65560.7|65545.2|790
1605621300000|2020-11-17 13:55:00|65570.3|65560.3|65559.2|65549.2|65583.4|65568.6|65555.9|65542|793
1605621600000|2020-11-17 14:00:00|65559.5|65549.5|65572.2|65562.2|65579.4|65564.7|65559.3|65542|766
1605621900000|2020-11-17 14:05:00|65572|65562|65570|65560|65583|65566.9|65564.6|65549.9|709
1605622200000|2020-11-17 14:10:00|65570.4|65560.4|65583.4|65563.4|65596|65576|65566.7|65553.9|726
1605622500000|2020-11-17 14:15:00|65583.6|65563.6|65571.5|65561.5|65585.1|65570.2|65569.5|65555.5|684
1605622800000|2020-11-17 14:20:00|65571.9|65561.9|65574.1|65564.1|65589.1|65575.2|65564.4|65552.9|734
1605623100000|2020-11-17 14:25:00|65579.2|65559.2|65560.4|65540.4|65581.5|65566.5|65549.1|65531.5|763
1605623400000|2020-11-17 14:30:00|65560.3|65540.3|65556.3|65546.3|65563.1|65548.2|65544|65528.7|887
1605623700000|2020-11-17 14:35:00|65556.1|65546.1|65572.8|65562.8|65589.1|65574.8|65554.7|65541.8|812
1605624000000|2020-11-17 14:40:00|65572.4|65562.4|65577.3|65557.3|65578.4|65566.8|65558.2|65543.4|826
1605624300000|2020-11-17 14:45:00|65577.5|65557.5|65571.3|65561.3|65589|65573.9|65564.4|65549.6|899
1605624600000|2020-11-17 14:50:00|65576.8|65556.8|65586.3|65576.3|65588.5|65578.2|65566.6|65550.8|858
1605624900000|2020-11-17 14:55:00|65586.1|65576.1|65555|65545|65597.7|65585.9|65554.7|65539.8|842
1605625200000|2020-11-17 15:00:00|65555.1|65545.1|65560.3|65550.3|65570.1|65553.4|65545.8|65531.4|847
1605625500000|2020-11-17 15:05:00|65560.4|65550.4|65548.9|65528.9|65560.6|65550.6|65524.3|65509.3|926
1605625800000|2020-11-17 15:10:00|65548.5|65528.5|65531.8|65511.8|65552.2|65536.2|65524.8|65504.8|904
1605626100000|2020-11-17 15:15:00|65531.7|65511.7|65530.2|65520.2|65537.6|65521.3|65514.2|65496.5|915
1605626400000|2020-11-17 15:20:00|65536|65516|65540.7|65520.7|65549.1|65533.6|65520|65504.3|911
1605626700000|2020-11-17 15:25:00|65541.2|65521.2|65556.5|65536.5|65556.5|65540.8|65535.5|65521.2|816
1605627000000|2020-11-17 15:30:00|65551.5|65541.5|65585.8|65565.8|65597.4|65577.4|65547.1|65532.1|925
1605627300000|2020-11-17 15:35:00|65585.9|65565.9|65577.8|65567.8|65589.8|65574.8|65567.8|65553.3|784
1605627600000|2020-11-17 15:40:00|65578|65568|65563.9|65543.9|65578.4|65568|65556.3|65539.5|793
1605627900000|2020-11-17 15:45:00|65563.4|65543.4|65551.6|65531.6|65567.5|65549.3|65545.8|65530.7|735
1605628200000|2020-11-17 15:50:00|65552.4|65532.4|65544.4|65534.4|65557.8|65541.9|65534.2|65517.8|786
1605628500000|2020-11-17 15:55:00|65544.6|65534.6|65548.2|65538.2|65560.9|65545.6|65542.3|65529.9|719
1605628800000|2020-11-17 16:00:00|65553.8|65533.8|65559.6|65539.6|65566.1|65549.1|65547.2|65532.5|756
1605629100000|2020-11-17 16:05:00|65559.7|65539.7|65563.5|65543.5|65566.9|65546.9|65556|65536|672
1605629400000|2020-11-17 16:10:00|65563.6|65543.6|65578.5|65558.5|65578.9|65563.4|65563|65543.6|625
1605629700000|2020-11-17 16:15:00|65578.9|65558.9|65585.7|65565.7|65587.7|65571.6|65568.2|65550.7|772
1605630000000|2020-11-17 16:20:00|65585.6|65565.6|65592.4|65572.4|65595.6|65575.6|65580.5|65564|741
1605630300000|2020-11-17 16:25:00|65592.3|65572.3|65580.4|65560.4|65593.5|65577.8|65574.6|65558.2|635
1605630600000|2020-11-17 16:30:00|65579.9|65559.9|65586.2|65566.2|65591.3|65572.6|65575.6|65557|791
1605630900000|2020-11-17 16:35:00|65586.3|65566.3|65582.8|65572.8|65597.9|65582.4|65577.9|65561.7|797
1605631200000|2020-11-17 16:40:00|65583.2|65573.2|65569.3|65559.3|65587.7|65574.4|65567.5|65553.3|672
1605631500000|2020-11-17 16:45:00|65569.8|65559.8|65570.7|65550.7|65576.4|65559.9|65560.4|65547.5|780
1605631800000|2020-11-17 16:50:00|65570.9|65550.9|65572|65552|65575|65560.1|65563.7|65548.9|542
1605632100000|2020-11-17 16:55:00|65572.1|65552.1|65571.9|65551.9|65575.4|65558.1|65564|65549|599
1605632400000|2020-11-17 17:00:00|65572|65552|65572|65562|65583|65567.4|65564.8|65549.9|603
1605632700000|2020-11-17 17:05:00|65575.1|65555.1|65571.7|65551.7|65576.3|65561.5|65565.8|65550.8|334
1605633000000|2020-11-17 17:10:00|65571.6|65551.6|65556.8|65536.8|65576.2|65561.2|65553.9|65536.7|607
1605633300000|2020-11-17 17:15:00|65552|65542|65557.4|65537.4|65558.5|65543.7|65549.9|65535|617
1605633600000|2020-11-17 17:20:00|65557.3|65537.3|65547.6|65537.6|65558.6|65543.8|65546.8|65536.8|516
1605633900000|2020-11-17 17:25:00|65547.5|65537.5|65544.2|65534.2|65557.1|65541.1|65540.2|65524.4|445
1605634200000|2020-11-17 17:30:00|65544.4|65534.4|65542.7|65532.7|65561.4|65545.8|65542.6|65527.5|512
1605634500000|2020-11-17 17:35:00|65542.6|65532.6|65546.8|65526.8|65551.2|65537|65538|65522.6|480
1605634800000|2020-11-17 17:40:00|65546.9|65526.9|65541|65521|65548.8|65533.5|65535.3|65519.9|503
1605635100000|2020-11-17 17:45:00|65541.1|65521.1|65533.3|65523.3|65542|65527.9|65532.4|65517.6|461
1605635400000|2020-11-17 17:50:00|65533.5|65523.5|65518.4|65508.4|65533.7|65523.7|65518|65503.4|471
1605635700000|2020-11-17 17:55:00|65518.6|65508.6|65524.2|65514.2|65527|65517|65515.3|65505.3|473
1605636000000|2020-11-17 18:00:00|65524.8|65514.8|65512.5|65502.5|65530.2|65515.1|65511.3|65497|494
1605636300000|2020-11-17 18:05:00|65512.9|65502.9|65511|65501|65512.9|65502.9|65503|65493|505
1605636600000|2020-11-17 18:10:00|65510.9|65500.9|65510.9|65500.9|65513.5|65502.5|65506.9|65493.4|436
1605636900000|2020-11-17 18:15:00|65511|65501|65509|65499|65512.5|65502.5|65507.1|65497.1|405
1605637200000|2020-11-17 18:20:00|65508.8|65498.8|65510.2|65500.2|65517.9|65504|65508|65493.6|500
1605637500000|2020-11-17 18:25:00|65510|65500|65507.8|65497.8|65516.2|65501.4|65506.1|65496.1|486
1605637800000|2020-11-17 18:30:00|65507.7|65497.7|65504|65494|65508.1|65498.1|65501.7|65491.7|330
1605638100000|2020-11-17 18:35:00|65503.7|65493.7|65499.8|65489.8|65504.1|65494.1|65499.8|65489.8|346
1605638400000|2020-11-17 18:40:00|65499.9|65489.9|65500.8|65490.8|65501.2|65491.2|65493.9|65479.9|294
1605638700000|2020-11-17 18:45:00|65500.9|65490.9|65509.2|65499.2|65509.3|65499.3|65500.9|65490.9|327
1605639000000|2020-11-17 18:50:00|65509|65499|65516.6|65506.6|65520|65510|65509|65499|462
1605639300000|2020-11-17 18:55:00|65516.7|65506.7|65523.6|65513.6|65531.1|65516.7|65514.5|65504.5|505
1605639600000|2020-11-17 19:00:00|65524.3|65514.3|65496.8|65486.8|65525|65515|65496.6|65486.6|507
1605639900000|2020-11-17 19:05:00|65496.9|65486.9|65495.2|65485.2|65499.7|65489.2|65490.6|65475.6|405
1605640200000|2020-11-17 19:10:00|65495.3|65485.3|65481.8|65471.8|65498.5|65486|65481.3|65471.3|405
1605640500000|2020-11-17 19:15:00|65481.9|65471.9|65487.1|65477.1|65493.4|65478.8|65481.8|65469.9|481
1605640800000|2020-11-17 19:20:00|65486.7|65476.7|65490.4|65480.4|65494.1|65482.1|65485.8|65473|428
1605641100000|2020-11-17 19:25:00|65490.3|65480.3|65501.6|65491.6|65505.2|65492.4|65488|65473.8|513
1605641400000|2020-11-17 19:30:00|65501.7|65491.7|65501.4|65491.4|65506.8|65492.8|65497|65482.6|425
1605641700000|2020-11-17 19:35:00|65501.3|65491.3|65507.9|65487.9|65511.6|65495.9|65498.3|65483.9|400
1605642000000|2020-11-17 19:40:00|65507|65487|65509.9|65489.9|65511.2|65494.9|65503.7|65486|386
1605642300000|2020-11-17 19:45:00|65509.5|65489.5|65502.5|65482.5|65510|65490|65498.7|65482|283
1605642600000|2020-11-17 19:50:00|65502.9|65482.9|65503.4|65483.4|65504.4|65488.6|65497.3|65481.9|270
1605642900000|2020-11-17 19:55:00|65503.3|65483.3|65501.6|65481.6|65505.2|65489.1|65496.2|65480.9|450
1605643200000|2020-11-17 20:00:00|65501.7|65481.7|65497.1|65477.1|65502.7|65487|65492.4|65476.9|328
1605643500000|2020-11-17 20:05:00|65497|65477|65493.9|65473.9|65497.8|65482.8|65491.1|65471.1|379
1605643800000|2020-11-17 20:10:00|65493.8|65473.8|65488.5|65468.5|65494.3|65476.7|65482.8|65467.9|304
1605644100000|2020-11-17 20:15:00|65488.4|65468.4|65487.4|65467.4|65489.9|65473.8|65481.4|65465.3|356
1605644400000|2020-11-17 20:20:00|65487.8|65467.8|65489.4|65469.4|65490.9|65470.9|65487.1|65467.1|307
1605644700000|2020-11-17 20:25:00|65489.5|65469.5|65488.2|65468.2|65489.9|65473.5|65483.5|65467.2|324
1605645000000|2020-11-17 20:30:00|65488.4|65468.4|65485.3|65475.3|65490.9|65476.2|65483.7|65468.1|307
1605645300000|2020-11-17 20:35:00|65485.5|65475.5|65487|65467|65490.9|65475.5|65484.7|65465.2|285
1605645600000|2020-11-17 20:40:00|65486.7|65466.7|65485.7|65465.7|65487.5|65467.5|65485.3|65465.3|310
1605645900000|2020-11-17 20:45:00|65485.8|65465.8|65479.6|65469.6|65487.1|65471.8|65479.3|65464.8|310
1605646200000|2020-11-17 20:50:00|65479.7|65469.7|65485.7|65465.7|65485.8|65471.3|65479.7|65464.2|328
1605646500000|2020-11-17 20:55:00|65485.5|65465.5|65485.7|65465.7|65486.7|65471.2|65478.3|65463.5|308
1605646800000|2020-11-17 21:00:00|65485.9|65465.9|65482.7|65462.7|65486.1|65468.5|65477.7|65461.8|217
1605647100000|2020-11-17 21:05:00|65482.4|65462.4|65477.8|65457.8|65483.2|65468.2|65476.5|65456.5|214
1605647400000|2020-11-17 21:10:00|65477.3|65457.3|65482.9|65462.9|65483.9|65463.9|65476.9|65456.9|252
1605647700000|2020-11-17 21:15:00|65483.2|65463.2|65479.9|65459.9|65483.8|65463.8|65474.5|65454.5|212
1605648000000|2020-11-17 21:20:00|65480|65460|65479.6|65459.6|65480.5|65460.5|65478.8|65458.8|143
1605648300000|2020-11-17 21:25:00|65479.2|65459.2|65479.4|65459.4|65480|65460|65477.1|65457.1|260
1605648600000|2020-11-17 21:30:00|65478.7|65458.7|65481.5|65461.5|65481.7|65461.7|65478.6|65458.6|180
1605648900000|2020-11-17 21:35:00|65481.7|65461.7|65481.5|65461.5|65485.2|65465.2|65481.2|65461.2|105
1605649200000|2020-11-17 21:40:00|65481.7|65461.7|65480.9|65460.9|65483.5|65463.5|65479.8|65459.8|166
1605649500000|2020-11-17 21:45:00|65480.8|65460.8|65495.8|65475.8|65499.5|65475.9|65473.6|65453.6|348
1605649800000|2020-11-17 21:50:00|65493.9|65473.9|65498.9|65467.8|65502.2|65481.1|65487.7|65465.4|485
1605650100000|2020-11-17 21:55:00|65499.2|65466.3|65499.1|65465.3|65503.4|65470.8|65482.4|65454.4|261
1605650400000|2020-11-17 22:00:00|65501.2|65463.4|65496.1|65461.3|65504.1|65464.4|65493.8|65458.8|64
1605650700000|2020-11-17 22:05:00|65485.2|65465.2|65515.1|65460.8|65530.1|65468.6|65485.2|65442.6|168
1605651000000|2020-11-17 22:10:00|65525.8|65454.4|65498.7|65464.8|65527.2|65466|65497.9|65450.1|149
1605651300000|2020-11-17 22:15:00|65518.6|65466.1|65516.6|65460|65528.2|65466.1|65498.2|65444.1|117
1605651600000|2020-11-17 22:20:00|65516.3|65459.7|65498.8|65464.3|65535.3|65466.8|65498.7|65451.4|145
1605651900000|2020-11-17 22:25:00|65506|65463.7|65523.5|65458.8|65529.8|65469.9|65498.6|65453.7|130
1605652200000|2020-11-17 22:30:00|65524.5|65457.8|65517.4|65461.4|65528.6|65464.7|65498.1|65443.7|153
1605652500000|2020-11-17 22:35:00|65517|65460.7|65503.2|65458|65517.7|65467.7|65487.7|65452.8|196
1605652800000|2020-11-17 22:40:00|65502.5|65459.5|65500.8|65458.3|65506.3|65463.4|65493.9|65454.7|177
1605653100000|2020-11-17 22:45:00|65497.8|65457.1|65499.2|65458.4|65513.9|65467.9|65487.9|65443.3|192
1605653400000|2020-11-17 22:50:00|65503.4|65456.6|65501.1|65459.5|65503.4|65470.6|65487.5|65454.8|223
1605653700000|2020-11-17 22:55:00|65499.6|65459.2|65520.6|65460.7|65527.2|65471.2|65488.7|65456.1|296
1605654000000|2020-11-17 23:00:00|65511.2|65461.9|65493.9|65463|65521.4|65471.8|65485.2|65459|397
1605654300000|2020-11-17 23:05:00|65494.8|65462.9|65487.7|65467.7|65499.5|65469.1|65486.7|65457.4|291
1605654600000|2020-11-17 23:10:00|65489.7|65469.7|65487.4|65467.4|65496.3|65472.9|65482.8|65462.8|315
1605654900000|2020-11-17 23:15:00|65487.3|65467.3|65489|65469|65495.3|65474.7|65484.7|65464.7|260
1605655200000|2020-11-17 23:20:00|65488.7|65468.7|65491.6|65471.6|65495|65475|65485.5|65465.5|400
1605655500000|2020-11-17 23:25:00|65491.8|65471.8|65490.4|65470.4|65494.1|65474.1|65488.7|65468.7|403
1605655800000|2020-11-17 23:30:00|65490.3|65470.3|65488.7|65468.7|65492.1|65472.1|65487.5|65467.5|170
1605656100000|2020-11-17 23:35:00|65488.9|65468.9|65486.9|65466.9|65491.8|65471.8|65485.8|65465.8|129
1605656400000|2020-11-17 23:40:00|65487.1|65467.1|65485.5|65465.5|65490.5|65470.5|65484|65464|187
1605656700000|2020-11-17 23:45:00|65485.1|65465.1|65466.5|65446.5|65486.8|65466.8|65465.8|65445.8|350
1605657000000|2020-11-17 23:50:00|65466.6|65446.6|65483.6|65463.6|65486|65466|65466.3|65446.3|275
1605657300000|2020-11-17 23:55:00|65483.4|65463.4|65484.1|65464.1|65485.5|65465.5|65482.7|65462.7|192
1605657600000|2020-11-18 00:00:00|65484.3|65464.3|65482.9|65462.9|65498.1|65478.1|65469.5|65449.5|481
1605657900000|2020-11-18 00:05:00|65483.2|65463.2|65490.3|65470.3|65499.6|65479.6|65481.1|65461.1|502
1605658200000|2020-11-18 00:10:00|65489.8|65469.8|65498.4|65478.4|65499.3|65479.3|65477|65457|333
1605658500000|2020-11-18 00:15:00|65497.8|65477.8|65517.7|65497.7|65524|65504|65497.7|65477.7|565
1605658800000|2020-11-18 00:20:00|65518|65498|65528.4|65508.4|65528.5|65508.5|65515.8|65495.8|434
1605659100000|2020-11-18 00:25:00|65528.6|65508.6|65546.6|65526.6|65551.3|65531.3|65525.5|65505.5|540
1605659400000|2020-11-18 00:30:00|65546.5|65526.5|65538.4|65518.4|65549|65529|65528.4|65508.4|434
1605659700000|2020-11-18 00:35:00|65538.5|65518.5|65550.8|65530.8|65552.3|65532.3|65528.1|65508.1|510
1605660000000|2020-11-18 00:40:00|65550.7|65530.7|65569.2|65549.2|65573.1|65553.1|65544.2|65524.2|534
1605660300000|2020-11-18 00:45:00|65569.1|65549.1|65579.1|65559.1|65579.1|65559.1|65559.5|65539.5|520
1605660600000|2020-11-18 00:50:00|65578.5|65558.5|65557.8|65537.8|65579.3|65564.1|65556|65536|596
1605660900000|2020-11-18 00:55:00|65557.9|65537.9|65559.8|65539.8|65562.4|65542.4|65554.7|65534.7|471
1605661200000|2020-11-18 01:00:00|65560.1|65540.1|65567.3|65547.3|65568.7|65548.7|65547.6|65527.6|853
1605661500000|2020-11-18 01:05:00|65567.5|65547.5|65556.7|65536.7|65568.5|65548.5|65552.7|65532.7|729
1605661800000|2020-11-18 01:10:00|65557.4|65537.4|65533.8|65513.8|65559.5|65539.5|65533.5|65513.5|796
1605662100000|2020-11-18 01:15:00|65534.5|65514.5|65543.8|65523.8|65547.2|65528.9|65532.1|65512.1|794
1605662400000|2020-11-18 01:20:00|65544.2|65524.2|65539.9|65519.9|65546|65529.1|65531.1|65516.6|684
1605662700000|2020-11-18 01:25:00|65539.7|65519.7|65536.6|65516.6|65545.8|65530.9|65518.4|65503.7|750
1605663000000|2020-11-18 01:30:00|65535.8|65515.8|65535.3|65515.3|65546.8|65528.8|65526.9|65508.3|747
1605663300000|2020-11-18 01:35:00|65534.7|65514.7|65589.4|65569.4|65589.4|65573.5|65527.7|65507.9|837
1605663600000|2020-11-18 01:40:00|65590.9|65570.9|65603.1|65583.1|65612.5|65595.8|65590.9|65570.9|803
1605663900000|2020-11-18 01:45:00|65603.2|65583.2|65613.5|65603.5|65628.3|65611.3|65590.4|65575.3|773
1605664200000|2020-11-18 01:50:00|65618.5|65598.5|65599.8|65589.8|65618.7|65602.7|65599|65584.8|688
1605664500000|2020-11-18 01:55:00|65600.2|65590.2|65582.4|65572.4|65602.8|65590.7|65580.6|65567.1|748
1605664800000|2020-11-18 02:00:00|65582.3|65572.3|65587.5|65577.5|65602|65586.5|65582.2|65572.2|790
1605665100000|2020-11-18 02:05:00|65587.7|65577.7|65608.2|65588.2|65615.5|65600.7|65586.4|65574.4|743
1605665400000|2020-11-18 02:10:00|65608.3|65588.3|65599.7|65589.7|65610.9|65595.6|65596.6|65582.6|604
1605665700000|2020-11-18 02:15:00|65599.9|65589.9|65598.8|65588.8|65607.7|65592.5|65596.1|65581.6|478
1605666000000|2020-11-18 02:20:00|65598.7|65588.7|65584.3|65574.3|65601.6|65588.9|65581.6|65570.1|474
1605666300000|2020-11-18 02:25:00|65584.4|65574.4|65575.9|65555.9|65585.4|65575.4|65567.4|65554.2|640
1605666600000|2020-11-18 02:30:00|65575.8|65555.8|65567.4|65557.4|65583.1|65568.7|65559.2|65546.9|635
1605666900000|2020-11-18 02:35:00|65567.9|65557.9|65594.6|65574.6|65595.3|65580.5|65567.1|65555|636
1605667200000|2020-11-18 02:40:00|65594.4|65574.4|65595.2|65585.2|65608.9|65594|65584|65570.5|654
1605667500000|2020-11-18 02:45:00|65595.1|65585.1|65595|65585|65606.7|65596.7|65593.3|65578.7|588
1605667800000|2020-11-18 02:50:00|65597.1|65587.1|65595|65585|65609.1|65594|65591.4|65578.8|602
1605668100000|2020-11-18 02:55:00|65594.8|65584.8|65582.4|65572.4|65603.7|65591.3|65579|65565.2|566
1605668400000|2020-11-18 03:00:00|65582|65572|65595.1|65585.1|65613.7|65596.8|65581.8|65568.5|613
1605668700000|2020-11-18 03:05:00|65594.9|65584.9|65601.3|65591.3|65608.2|65592.8|65594.1|65579.3|488
1605669000000|2020-11-18 03:10:00|65601.2|65591.2|65586.5|65576.5|65604.8|65591.6|65585.5|65570.1|620
1605669300000|2020-11-18 03:15:00|65586|65576|65582.6|65572.6|65591|65577.8|65575.1|65564|501
1605669600000|2020-11-18 03:20:00|65581.8|65571.8|65555.3|65545.3|65588.5|65573.7|65554|65539|617
1605669900000|2020-11-18 03:25:00|65555.4|65545.4|65555.4|65545.4|65560.7|65549.5|65549.7|65536.5|599
1605670200000|2020-11-18 03:30:00|65555.5|65545.5|65552.9|65542.9|65563.1|65552.2|65552|65536.7|481
1605670500000|2020-11-18 03:35:00|65552.8|65542.8|65553.9|65543.9|65561.3|65546.3|65549.2|65535.6|507
1605670800000|2020-11-18 03:40:00|65554|65544|65536.6|65526.6|65561.7|65547.4|65527.8|65512.5|706
1605671100000|2020-11-18 03:45:00|65536.8|65526.8|65532.3|65522.3|65546.9|65531.8|65521.3|65507.2|571
1605671400000|2020-11-18 03:50:00|65531.9|65521.9|65531.1|65521.1|65541.1|65528.3|65529.7|65517.7|398
1605671700000|2020-11-18 03:55:00|65531|65521|65530.1|65520.1|65538.4|65526.1|65530.1|65517.9|401
1605672000000|2020-11-18 04:00:00|65530.4|65520.4|65533.7|65523.7|65535.5|65525.5|65530.2|65520.2|255
1605672300000|2020-11-18 04:05:00|65533.8|65523.8|65523.6|65513.6|65537.2|65525.2|65523.2|65513.2|463
1605672600000|2020-11-18 04:10:00|65523.5|65513.5|65517.8|65507.8|65525.5|65515.5|65517.8|65503.8|405
1605672900000|2020-11-18 04:15:00|65518.1|65508.1|65518.3|65508.3|65523.5|65512.4|65512.2|65498.6|482
1605673200000|2020-11-18 04:20:00|65518.4|65508.4|65497.9|65487.9|65520.1|65510.1|65497.5|65484.5|558
1605673500000|2020-11-18 04:25:00|65495.4|65485.4|65468.9|65458.9|65500.5|65490.2|65466.5|65451.5|670
1605673800000|2020-11-18 04:30:00|65469.2|65459.2|65454.9|65444.9|65487|65473.7|65442.3|65426.9|746
1605674100000|2020-11-18 04:35:00|65455|65445|65428.7|65418.7|65461.2|65446.1|65421.9|65407.1|710
1605674400000|2020-11-18 04:40:00|65428.6|65418.6|65410.1|65400.1|65431.8|65421.8|65398.7|65381.1|614
1605674700000|2020-11-18 04:45:00|65410|65400|65400.6|65390.6|65419.9|65405.8|65398.3|65383.6|635
1605675000000|2020-11-18 04:50:00|65400.3|65390.3|65398.4|65388.4|65420.1|65405.4|65398.1|65387|624
1605675300000|2020-11-18 04:55:00|65398.1|65388.1|65406.4|65396.4|65421.8|65406.5|65398.1|65385.6|536
1605675600000|2020-11-18 05:00:00|65406.5|65396.5|65406.1|65396.1|65416.4|65403.6|65399.9|65385.9|652
1605675900000|2020-11-18 05:05:00|65406.2|65396.2|65415.8|65395.8|65419.3|65403.2|65402.8|65388.5|479
1605676200000|2020-11-18 05:10:00|65414.5|65394.5|65377.3|65367.3|65415.5|65400.5|65374.2|65357.5|565
1605676500000|2020-11-18 05:15:00|65377.4|65367.4|65366.2|65346.2|65389.6|65374.6|65360.9|65342.4|840
1605676800000|2020-11-18 05:20:00|65366.3|65346.3|65362.1|65352.1|65369.7|65355|65329.6|65309.6|938
1605677100000|2020-11-18 05:25:00|65362.3|65352.3|65381.4|65371.4|65393.6|65378.4|65362|65346.8|774
1605677400000|2020-11-18 05:30:00|65381.5|65371.5|65374.5|65364.5|65391.4|65376.8|65370.2|65354.5|720
1605677700000|2020-11-18 05:35:00|65374.8|65364.8|65368.2|65358.2|65379.9|65365.2|65360.5|65344.5|769
1605678000000|2020-11-18 05:40:00|65368.3|65358.3|65378.4|65368.4|65388.6|65374|65367.8|65353.1|601
1605678300000|2020-11-18 05:45:00|65378.5|65368.5|65398.3|65388.3|65406.4|65389|65378.1|65368.1|683
1605678600000|2020-11-18 05:50:00|65398.7|65388.7|65373.7|65363.7|65412.4|65398|65373|65358.7|835
1605678900000|2020-11-18 05:55:00|65372.5|65362.5|65387.3|65377.3|65397.7|65380.5|65346.5|65328.4|981
1605679200000|2020-11-18 06:00:00|65387.7|65377.7|65403.4|65383.4|65418.4|65403|65381.7|65366.5|734
1605679500000|2020-11-18 06:05:00|65403.3|65383.3|65420|65410|65428.9|65413.9|65402.2|65382.9|742
1605679800000|2020-11-18 06:10:00|65419.9|65409.9|65428.4|65418.4|65435.7|65421.5|65418|65404.2|702
1605680100000|2020-11-18 06:15:00|65427.8|65417.8|65424.6|65414.6|65442.8|65432.8|65410|65398.1|791
1605680400000|2020-11-18 06:20:00|65424.5|65414.5|65416.8|65406.8|65431.2|65421.2|65414.3|65400.5|632
1605680700000|2020-11-18 06:25:00|65416.5|65406.5|65446.2|65436.2|65455.9|65441|65416.5|65406.5|708
1605681000000|2020-11-18 06:30:00|65445.8|65435.8|65432.3|65422.3|65451.1|65441.1|65431.2|65421.2|641
1605681300000|2020-11-18 06:35:00|65432.2|65422.2|65436.1|65426.1|65438.5|65428.5|65420.9|65407.8|600
1605681600000|2020-11-18 06:40:00|65435.8|65425.8|65418|65408|65438.9|65428.9|65414.9|65404.9|567
1605681900000|2020-11-18 06:45:00|65417.9|65407.9|65437|65427|65438.4|65428.4|65415.9|65405.9|708
1605682200000|2020-11-18 06:50:00|65436.9|65426.9|65420|65410|65438.7|65428.7|65412.4|65402.4|663
1605682500000|2020-11-18 06:55:00|65420.1|65410.1|65377.7|65357.7|65420.1|65410.1|65373.5|65356.1|983
1605682800000|2020-11-18 07:00:00|65372.3|65362.3|65397.3|65387.3|65403.6|65388.6|65371.9|65357|752
1605683100000|2020-11-18 07:05:00|65397.4|65387.4|65416.2|65406.2|65426.4|65411.2|65394.7|65380.8|684
1605683400000|2020-11-18 07:10:00|65416|65406|65411.1|65401.1|65416.1|65406.1|65401.8|65391.8|670
1605683700000|2020-11-18 07:15:00|65411.7|65401.7|65394.3|65384.3|65413|65403|65387.4|65372.6|618
1605684000000|2020-11-18 07:20:00|65394.6|65384.6|65390|65380|65397|65387|65379.7|65366.6|693
1605684300000|2020-11-18 07:25:00|65390.1|65380.1|65421.4|65401.4|65421.7|65408.5|65388.3|65376.6|724
1605684600000|2020-11-18 07:30:00|65421.3|65401.3|65393.4|65383.4|65421.3|65406.6|65393|65378.6|662
1605684900000|2020-11-18 07:35:00|65392.7|65382.7|65391.2|65381.2|65394.2|65382.7|65373.5|65363.5|712
1605685200000|2020-11-18 07:40:00|65391.4|65381.4|65407.1|65397.1|65409.2|65399.2|65388.1|65378.1|653
1605685500000|2020-11-18 07:45:00|65405.7|65395.7|65413.1|65403.1|65424.1|65414.1|65403.7|65393.7|659
1605685800000|2020-11-18 07:50:00|65412.8|65402.8|65397.1|65387.1|65421.1|65411.1|65396.8|65386.8|642
1605686100000|2020-11-18 07:55:00|65397.2|65387.2|65394.2|65384.2|65401.8|65388|65381.5|65371.5|707
1605686400000|2020-11-18 08:00:00|65394.3|65384.3|65422|65412|65434.2|65418.8|65384.5|65369.1|892
1605686700000|2020-11-18 08:05:00|65422.1|65412.1|65392|65382|65424.8|65412.1|65391.5|65381.5|656
1605687000000|2020-11-18 08:10:00|65392.6|65382.6|65374|65364|65397|65384.6|65365.7|65355.7|799
1605687300000|2020-11-18 08:15:00|65374.1|65364.1|65377.5|65367.5|65398.3|65383.5|65369.8|65359.8|789
1605687600000|2020-11-18 08:20:00|65377.3|65367.3|65397.2|65387.2|65401.6|65388|65366.7|65356.7|812
1605687900000|2020-11-18 08:25:00|65397.1|65387.1|65372.1|65362.1|65400|65390|65371.8|65360.8|725
1605688200000|2020-11-18 08:30:00|65372.7|65362.7|65434|65424|65442|65427.4|65372.4|65362.4|775
1605688500000|2020-11-18 08:35:00|65436.4|65426.4|65464.9|65444.9|65483.6|65464.4|65433.3|65423.3|837
1605688800000|2020-11-18 08:40:00|65465|65445|65441.6|65431.6|65465|65448.7|65435.7|65421.6|697
1605689100000|2020-11-18 08:45:00|65441.7|65431.7|65438.5|65428.5|65447.9|65435.4|65428.6|65414.5|653
1605689400000|2020-11-18 08:50:00|65438.7|65428.7|65448.4|65438.4|65453|65438.5|65433.9|65419|580
1605689700000|2020-11-18 08:55:00|65448.6|65438.6|65465.9|65455.9|65482|65467.7|65446.1|65430.6|771
1605690000000|2020-11-18 09:00:00|65466.7|65456.7|65463.9|65453.9|65482.5|65468.3|65462.8|65449.2|719
1605690300000|2020-11-18 09:05:00|65464|65454|65458|65448|65470.3|65456.5|65451|65437.7|738
1605690600000|2020-11-18 09:10:00|65458.2|65448.2|65473.6|65463.6|65482|65466.6|65451.7|65437.2|596
1605690900000|2020-11-18 09:15:00|65473.7|65463.7|65457.4|65447.4|65473.7|65463.7|65449.6|65434.2|630
1605691200000|2020-11-18 09:20:00|65456.2|65446.2|65455.3|65445.3|65474.9|65459.8|65454.6|65439.7|562
1605691500000|2020-11-18 09:25:00|65455.1|65445.1|65469.2|65459.2|65478.1|65460.5|65453.7|65439|565
1605691800000|2020-11-18 09:30:00|65469.3|65459.3|65487.2|65467.2|65493.6|65476.2|65467.3|65455.9|674
1605692100000|2020-11-18 09:35:00|65487.1|65467.1|65487.3|65477.3|65492.5|65477.3|65472|65457.1|626
1605692400000|2020-11-18 09:40:00|65487.2|65477.2|65479.8|65469.8|65493.6|65477.9|65472.8|65457.7|705
1605692700000|2020-11-18 09:45:00|65479.7|65469.7|65483.2|65473.2|65489.3|65474.9|65473.4|65459|683
1605693000000|2020-11-18 09:50:00|65483.4|65473.4|65487.2|65467.2|65494.5|65482.6|65477.2|65463.4|580
1605693300000|2020-11-18 09:55:00|65487.1|65467.1|65455.5|65435.5|65487.6|65468.3|65450.9|65431.7|658
1605693600000|2020-11-18 10:00:00|65454.3|65434.3|65464.4|65444.4|65464.5|65449|65446|65430.9|535
1605693900000|2020-11-18 10:05:00|65464.3|65444.3|65457.5|65447.5|65467.2|65451.2|65451.9|65436.8|490
1605694200000|2020-11-18 10:10:00|65457.6|65447.6|65445.4|65425.4|65460|65447.6|65439.5|65422.2|394
1605694500000|2020-11-18 10:15:00|65445.2|65425.2|65418.3|65408.3|65445.2|65430.4|65417.3|65401.8|582
1605694800000|2020-11-18 10:20:00|65424.8|65404.8|65435.5|65415.5|65446.3|65430.5|65419.9|65403.3|541
1605695100000|2020-11-18 10:25:00|65435.3|65415.3|65433.3|65423.3|65441.1|65426|65424.2|65408.6|553
1605695400000|2020-11-18 10:30:00|65433.6|65423.6|65446.7|65436.7|65446.9|65436.8|65431.9|65419.9|610
1605695700000|2020-11-18 10:35:00|65446.6|65436.6|65448.9|65438.9|65463.5|65449.4|65446|65433.8|633
1605696000000|2020-11-18 10:40:00|65449.1|65439.1|65457|65447|65466.4|65451.7|65447.2|65433.6|746
1605696300000|2020-11-18 10:45:00|65457.2|65447.2|65463.1|65443.1|65468|65453.1|65449.6|65433.6|579
1605696600000|2020-11-18 10:50:00|65463.2|65443.2|65460.6|65450.6|65476|65459.3|65457.3|65442.1|501
1605696900000|2020-11-18 10:55:00|65465.3|65445.3|65454|65444|65469.4|65454|65453.2|65437.8|440
1605697200000|2020-11-18 11:00:00|65454.2|65444.2|65456.7|65446.7|65465.7|65450.2|65450.1|65434.4|566
1605697500000|2020-11-18 11:05:00|65457|65447|65467.3|65447.3|65467.5|65452.8|65454|65438.6|526
1605697800000|2020-11-18 11:10:00|65466.8|65446.8|65463.2|65453.2|65470.2|65455.6|65457.7|65442.5|440
1605698100000|2020-11-18 11:15:00|65463.4|65453.4|65465.4|65455.4|65470.6|65455.7|65457.3|65441.9|416
1605698400000|2020-11-18 11:20:00|65465.5|65455.5|65492.2|65482.2|65493.2|65483.2|65465.5|65455.5|456
1605698700000|2020-11-18 11:25:00|65492.1|65482.1|65488|65478|65494.5|65483.9|65486.4|65473.5|526
1605699000000|2020-11-18 11:30:00|65487.6|65477.6|65481.4|65471.4|65490.1|65480.1|65473.6|65460.5|524
1605699300000|2020-11-18 11:35:00|65481.7|65471.7|65477.5|65467.5|65489.2|65479.1|65471.6|65457.1|574
1605699600000|2020-11-18 11:40:00|65480.1|65470.1|65458.7|65448.7|65484.2|65470.4|65456.7|65441.3|528
1605699900000|2020-11-18 11:45:00|65458.8|65448.8|65465.9|65455.9|65481|65461|65455.4|65440.5|763
1605700200000|2020-11-18 11:50:00|65470.9|65450.9|65474.1|65464.1|65480.6|65466.2|65461.1|65446.8|605
1605700500000|2020-11-18 11:55:00|65474.2|65464.2|65483.6|65463.6|65488.1|65473.3|65471.5|65456.2|610
1605700800000|2020-11-18 12:00:00|65483.9|65463.9|65516.4|65496.4|65519.9|65503|65476.6|65459.4|854
1605701100000|2020-11-18 12:05:00|65515.9|65495.9|65520.5|65510.5|65526.3|65511.8|65511|65491|840
1605701400000|2020-11-18 12:10:00|65520.7|65510.7|65511.4|65491.4|65524.4|65510.7|65497.4|65483.3|746
1605701700000|2020-11-18 12:15:00|65505.9|65495.9|65512|65492|65519.1|65503.4|65502.8|65487.3|734
1605702000000|2020-11-18 12:20:00|65511.1|65491.1|65497.2|65477.2|65511.3|65494.8|65491|65473.1|548
1605702300000|2020-11-18 12:25:00|65497.3|65477.3|65494.6|65474.6|65499.2|65482.2|65481.5|65462.9|695
1605702600000|2020-11-18 12:30:00|65494.5|65474.5|65506.2|65486.2|65507.8|65492.7|65484.5|65469.1|712
1605702900000|2020-11-18 12:35:00|65506.3|65486.3|65519|65499|65526.5|65510.8|65500.8|65486.2|700
1605703200000|2020-11-18 12:40:00|65518.9|65498.9|65503.7|65493.7|65518.9|65502.3|65500.3|65486.9|589
1605703500000|2020-11-18 12:45:00|65503.6|65493.6|65503.3|65493.3|65513.3|65494|65492.6|65477.7|625
1605703800000|2020-11-18 12:50:00|65503.2|65493.2|65531.2|65511.2|65531.2|65513.7|65503.2|65488.8|647
1605704100000|2020-11-18 12:55:00|65532|65512|65526.4|65516.4|65533|65517.8|65518.5|65502.2|678
1605704400000|2020-11-18 13:00:00|65526.6|65516.6|65535.6|65515.6|65536.3|65520.8|65502.7|65486.6|859
1605704700000|2020-11-18 13:05:00|65535.5|65515.5|65527.3|65517.3|65535.6|65519.5|65513.2|65501.6|812
1605705000000|2020-11-18 13:10:00|65527.2|65517.2|65567.1|65547.1|65568|65548|65523.9|65513.3|755
1605705300000|2020-11-18 13:15:00|65566.6|65546.6|65595.4|65575.4|65610.8|65592|65566.6|65546.6|910
1605705600000|2020-11-18 13:20:00|65595.6|65575.6|65638|65618|65647|65627|65573.3|65553.3|907
1605705900000|2020-11-18 13:25:00|65637.6|65617.6|65656|65636|65656.2|65636.2|65621|65601|843
1605706200000|2020-11-18 13:30:00|65655.2|65635.2|65666.5|65646.5|65682.5|65662.5|65643.7|65623.7|838
1605706500000|2020-11-18 13:35:00|65666.3|65646.3|65658.2|65638.2|65671.7|65653.5|65653.3|65633.3|730
1605706800000|2020-11-18 13:40:00|65658.8|65638.8|65653.3|65643.3|65663.5|65647.1|65642.3|65622.3|717
1605707100000|2020-11-18 13:45:00|65653.2|65643.2|65616.8|65596.8|65658.1|65643.2|65616.6|65596.6|864
1605707400000|2020-11-18 13:50:00|65619.3|65599.3|65621.1|65601.1|65628.5|65612.5|65607.8|65592.5|761
1605707700000|2020-11-18 13:55:00|65620.9|65600.9|65611.2|65601.2|65623.2|65605.9|65602.5|65582.5|787
1605708000000|2020-11-18 14:00:00|65615|65595|65611.4|65601.4|65642.1|65622.1|65603.9|65586.6|851
1605708300000|2020-11-18 14:05:00|65611.5|65601.5|65617.5|65607.5|65623|65607.7|65602.2|65587|768
1605708600000|2020-11-18 14:10:00|65617.6|65607.6|65604.5|65594.5|65620.8|65607.6|65601.6|65586.6|719
1605708900000|2020-11-18 14:15:00|65604.3|65594.3|65605.3|65595.3|65610.8|65596.6|65591.3|65576.9|714
1605709200000|2020-11-18 14:20:00|65605.8|65595.8|65590.2|65580.2|65609.5|65597.2|65589.4|65575.9|696
1605709500000|2020-11-18 14:25:00|65590.3|65580.3|65590.9|65580.9|65600.2|65587.1|65580.5|65567.6|674
1605709800000|2020-11-18 14:30:00|65590.8|65580.8|65616.5|65596.5|65622.9|65605.6|65590.5|65575.6|893
1605710100000|2020-11-18 14:35:00|65617.5|65597.5|65618.6|65598.6|65622.1|65607|65606|65586.9|842
1605710400000|2020-11-18 14:40:00|65618.5|65598.5|65612.4|65602.4|65621.2|65606.8|65600.3|65583.8|874
1605710700000|2020-11-18 14:45:00|65612.3|65602.3|65617.1|65607.1|65622.6|65607.9|65606.2|65591.7|753
1605711000000|2020-11-18 14:50:00|65616.9|65606.9|65632.2|65612.2|65633.4|65618.7|65616.1|65601.3|788
1605711300000|2020-11-18 14:55:00|65631.7|65611.7|65628.6|65608.6|65636.8|65622.2|65620.1|65605.8|827
1605711600000|2020-11-18 15:00:00|65628.7|65608.7|65621.3|65601.3|65633.3|65617.4|65615.5|65601.1|742
1605711900000|2020-11-18 15:05:00|65621.4|65601.4|65598.1|65578.1|65623.3|65607.9|65593.8|65578|684
1605712200000|2020-11-18 15:10:00|65597.9|65577.9|65588.2|65578.2|65604.8|65590.1|65581|65566.4|753
1605712500000|2020-11-18 15:15:00|65588|65578|65585.5|65575.5|65600.4|65586.6|65584.4|65569|770
1605712800000|2020-11-18 15:20:00|65585.7|65575.7|65575.4|65555.4|65588.9|65575.9|65570.2|65555.1|621
1605713100000|2020-11-18 15:25:00|65575.5|65555.5|65570.4|65560.4|65583.1|65568|65569.4|65551.8|566
1605713400000|2020-11-18 15:30:00|65570.7|65560.7|65574.2|65564.2|65588.5|65572.8|65567.3|65553.2|783
1605713700000|2020-11-18 15:35:00|65574|65564|65580.7|65570.7|65586.3|65573.5|65570.6|65555.4|773
1605714000000|2020-11-18 15:40:00|65579.7|65569.7|65590.3|65580.3|65598.7|65583.3|65579.7|65568.7|638
1605714300000|2020-11-18 15:45:00|65590.6|65580.6|65599|65579|65600.3|65583.7|65581.2|65566|716
1605714600000|2020-11-18 15:50:00|65593.8|65583.8|65574.3|65554.3|65598.2|65583.8|65567.6|65551.3|774
1605714900000|2020-11-18 15:55:00|65574.1|65554.1|65564.3|65554.3|65575.4|65561.7|65558.9|65543.9|772
1605715200000|2020-11-18 16:00:00|65564.5|65554.5|65564.3|65554.3|65572.9|65558.6|65553.2|65538.7|785
1605715500000|2020-11-18 16:05:00|65564.1|65554.1|65568.3|65558.3|65571|65559.2|65561.4|65546.2|568
1605715800000|2020-11-18 16:10:00|65568.5|65558.5|65571.2|65561.2|65575.9|65562.1|65562.2|65546.7|649
1605716100000|2020-11-18 16:15:00|65570.9|65560.9|65578.7|65568.7|65586.4|65571.3|65570.6|65555.1|599
1605716400000|2020-11-18 16:20:00|65578.5|65568.5|65590.8|65570.8|65593.4|65578.1|65577.1|65562.8|566
1605716700000|2020-11-18 16:25:00|65590.7|65570.7|65596.3|65586.3|65601.5|65586.4|65585|65567|629
1605717000000|2020-11-18 16:30:00|65601.3|65581.3|65578.7|65568.7|65601.7|65586.6|65578.4|65563.5|571
1605717300000|2020-11-18 16:35:00|65578.8|65568.8|65588.7|65568.7|65589.1|65573.9|65571.1|65554.3|660
1605717600000|2020-11-18 16:40:00|65588.4|65568.4|65585.7|65565.7|65593.5|65576.6|65576.3|65560.5|670
1605717900000|2020-11-18 16:45:00|65585.9|65565.9|65580.5|65560.5|65591.6|65576.4|65577.1|65558.5|581
1605718200000|2020-11-18 16:50:00|65580.3|65560.3|65574.8|65554.8|65580.5|65564.6|65566.7|65551.6|409
1605718500000|2020-11-18 16:55:00|65574.9|65554.9|65567.3|65547.3|65574.9|65558.9|65561.3|65546.2|472
1605718800000|2020-11-18 17:00:00|65566.7|65546.7|65566.8|65546.8|65569.1|65554.1|65559.7|65544.3|483
1605719100000|2020-11-18 17:05:00|65566.6|65546.6|65564.3|65544.3|65569.8|65551.5|65555.3|65539.9|547
1605719400000|2020-11-18 17:10:00|65564.1|65544.1|65549.2|65529.2|65568.5|65552|65547.9|65527.9|550
1605719700000|2020-11-18 17:15:00|65550.1|65530.1|65546.4|65526.4|65555.8|65536.3|65533.8|65516.7|615
1605720000000|2020-11-18 17:20:00|65546.3|65526.3|65550.6|65530.6|65552.4|65537.3|65540.5|65525.7|445
1605720300000|2020-11-18 17:25:00|65550.7|65530.7|65543.3|65533.3|65553.4|65538.1|65543.2|65528.3|473
1605720600000|2020-11-18 17:30:00|65543.1|65533.1|65552.1|65532.1|65552.3|65537.6|65540.6|65526.4|480
1605720900000|2020-11-18 17:35:00|65551.9|65531.9|65556.7|65536.7|65557.3|65542.2|65541.7|65526|396
1605721200000|2020-11-18 17:40:00|65556.6|65536.6|65553.9|65533.9|65557.9|65543|65550.5|65533.1|273
1605721500000|2020-11-18 17:45:00|65554|65534|65558.2|65538.2|65558.4|65543.2|65545.3|65528.3|319
1605721800000|2020-11-18 17:50:00|65558.1|65538.1|65562|65542|65563.4|65547.2|65549.6|65535|419
1605722100000|2020-11-18 17:55:00|65561.9|65541.9|65563.9|65543.9|65567.9|65552.4|65558.5|65541.6|451
1605722400000|2020-11-18 18:00:00|65564|65544|65557.5|65537.5|65564.1|65549.2|65553.1|65536.9|486
1605722700000|2020-11-18 18:05:00|65557.3|65537.3|65539.9|65529.9|65559.2|65539.2|65535.4|65519.4|568
1605723000000|2020-11-18 18:10:00|65540|65530|65545|65525|65545.6|65530.6|65538.7|65523.6|372
1605723300000|2020-11-18 18:15:00|65544.9|65524.9|65544.3|65524.3|65546.7|65532|65538.8|65523.6|284
1605723600000|2020-11-18 18:20:00|65544.7|65524.7|65540.8|65530.8|65547|65532|65539.5|65524.2|222
1605723900000|2020-11-18 18:25:00|65540.7|65530.7|65565.6|65545.6|65566.3|65547.8|65540.3|65526.4|476
1605724200000|2020-11-18 18:30:00|65565.2|65545.2|65564.1|65544.1|65566.4|65550.5|65556|65539.9|528
1605724500000|2020-11-18 18:35:00|65564.2|65544.2|65555|65545|65566|65549.3|65554.3|65537.7|407
1605724800000|2020-11-18 18:40:00|65555.1|65545.1|65555.9|65535.9|65561.7|65546.9|65550.2|65533.8|504
1605725100000|2020-11-18 18:45:00|65555.4|65535.4|65559.6|65539.6|65563.6|65544.5|65551.4|65533.8|575
1605725400000|2020-11-18 18:50:00|65560|65540|65560|65540|65561|65546.1|65549.8|65534.1|464
1605725700000|2020-11-18 18:55:00|65559.4|65539.4|65562.2|65542.2|65565.8|65549.4|65551|65536.4|487
1605726000000|2020-11-18 19:00:00|65562.5|65542.5|65555.2|65545.2|65563.9|65548.9|65554|65539.4|441
1605726300000|2020-11-18 19:05:00|65553.1|65543.1|65557.7|65537.7|65558.8|65544|65548.7|65532.5|421
1605726600000|2020-11-18 19:10:00|65557.9|65537.9|65565.2|65545.2|65565.2|65549.7|65553.4|65537.1|446
1605726900000|2020-11-18 19:15:00|65565.4|65545.4|65573.6|65553.6|65573.8|65558.8|65560|65544.2|504
1605727200000|2020-11-18 19:20:00|65573.5|65553.5|65582.7|65562.7|65583.4|65567.6|65568.2|65550.4|492
1605727500000|2020-11-18 19:25:00|65577.4|65567.4|65584.4|65564.4|65588.3|65573|65577.2|65562|516
1605727800000|2020-11-18 19:30:00|65584.3|65564.3|65574.2|65554.2|65586.2|65571.7|65570.1|65552.8|512
1605728100000|2020-11-18 19:35:00|65574.3|65554.3|65573.6|65553.6|65578.8|65564.1|65568.5|65553|396
1605728400000|2020-11-18 19:40:00|65573.5|65553.5|65562.7|65542.7|65573.9|65557.4|65560.6|65541.6|456
1605728700000|2020-11-18 19:45:00|65562.8|65542.8|65562.6|65542.6|65563.1|65546.4|65555.8|65540|272
1605729000000|2020-11-18 19:50:00|65562.7|65542.7|65560.3|65540.3|65562.8|65546.5|65556.1|65538.4|224
1605729300000|2020-11-18 19:55:00|65560.2|65540.2|65564|65544|65565.6|65548.5|65558.2|65538.2|308
1605729600000|2020-11-18 20:00:00|65563.9|65543.9|65571.3|65551.3|65573.5|65553.5|65563.9|65543.9|324
1605729900000|2020-11-18 20:05:00|65571.4|65551.4|65568.6|65548.6|65571.7|65551.7|65568.3|65548.3|288
1605730200000|2020-11-18 20:10:00|65568.8|65548.8|65562.8|65542.8|65569.2|65549.2|65562.1|65542.1|276
1605730500000|2020-11-18 20:15:00|65563.1|65543.1|65573.5|65553.5|65573.9|65553.9|65561.5|65541.5|299
1605730800000|2020-11-18 20:20:00|65573.6|65553.6|65577.2|65557.2|65577.8|65557.8|65572.4|65552.4|223
1605731100000|2020-11-18 20:25:00|65576.9|65556.9|65583.1|65563.1|65583.6|65563.6|65576.2|65556.2|241
1605731400000|2020-11-18 20:30:00|65583.2|65563.2|65592.7|65572.7|65599.6|65579.6|65583|65563|358
1605731700000|2020-11-18 20:35:00|65592.8|65572.8|65599.9|65579.9|65600.6|65580.6|65592.8|65572.8|316
1605732000000|2020-11-18 20:40:00|65599.8|65579.8|65608.6|65588.6|65609.1|65589.1|65599.3|65579.3|365
1605732300000|2020-11-18 20:45:00|65608.5|65588.5|65620|65600|65625.4|65605.4|65607.1|65587.1|395
1605732600000|2020-11-18 20:50:00|65620.1|65600.1|65613.8|65593.8|65620.6|65604.2|65612.1|65592.1|374
1605732900000|2020-11-18 20:55:00|65612.8|65592.8|65605.5|65585.5|65613.7|65594.1|65604.1|65584.5|376
1605733200000|2020-11-18 21:00:00|65605.6|65585.6|65608.8|65588.8|65610.1|65590.1|65604|65584|245
1605733500000|2020-11-18 21:05:00|65608.9|65588.9|65611.3|65591.3|65611.9|65591.9|65607.6|65587.6|332
1605733800000|2020-11-18 21:10:00|65611.4|65591.4|65627.5|65607.5|65629.7|65609.7|65610.8|65590.8|333
1605734100000|2020-11-18 21:15:00|65627.7|65607.7|65628.1|65608.1|65629.2|65612.4|65622.3|65607.2|183
1605734400000|2020-11-18 21:20:00|65628.4|65608.4|65627.2|65607.2|65629.1|65612.3|65622|65606.5|160
1605734700000|2020-11-18 21:25:00|65627.1|65607.1|65627.3|65607.3|65628.4|65610.9|65620.9|65606.2|135
1605735000000|2020-11-18 21:30:00|65626.6|65606.6|65627.8|65607.8|65631.7|65611.7|65624.2|65604.2|227
1605735300000|2020-11-18 21:35:00|65628.1|65608.1|65628.7|65608.7|65631.8|65611.8|65628.1|65608.1|199
1605735600000|2020-11-18 21:40:00|65630.6|65610.6|65630.8|65610.8|65633.7|65613.7|65628.4|65608.4|153
1605735900000|2020-11-18 21:45:00|65630.9|65610.9|65636.1|65616.1|65638.3|65618.3|65629.4|65609.4|239
1605736200000|2020-11-18 21:50:00|65636.3|65616.3|65633.3|65613.3|65637.6|65617.6|65632.1|65612.1|189
1605736500000|2020-11-18 21:55:00|65633.7|65613.7|65631.9|65611.9|65648.6|65619.3|65631.5|65568.9|239
1605736800000|2020-11-18 22:00:00|65641.6|65553.2|65635.7|65534.3|65643.8|65554.1|65634.1|65533.9|50
1605737100000|2020-11-18 22:05:00|65639.2|65532.5|65631.8|65545.4|65650.4|65572.5|65624.5|65518.8|108
1605737400000|2020-11-18 22:10:00|65634.6|65536.8|65642.1|65571.1|65651.4|65586.5|65625.1|65530.1|224
1605737700000|2020-11-18 22:15:00|65632.8|65581.5|65634.2|65575.6|65650.2|65605.2|65620.9|65555.2|197
1605738000000|2020-11-18 22:20:00|65644.4|65585.8|65623|65584.1|65644.4|65590.7|65608.6|65569.1|182
1605738300000|2020-11-18 22:25:00|65628|65580.2|65617.9|65585.7|65645.8|65587.4|65611.8|65557.2|180
1605738600000|2020-11-18 22:30:00|65610.5|65590.5|65597.5|65577.5|65628.9|65591.2|65595.7|65566.7|222
1605738900000|2020-11-18 22:35:00|65597.3|65577.3|65603.5|65583.5|65606.7|65583.7|65588|65562.7|274
1605739200000|2020-11-18 22:40:00|65604.3|65584.3|65602.4|65582.4|65604.3|65584.3|65598.8|65578.8|189
1605739500000|2020-11-18 22:45:00|65602.5|65582.5|65611.5|65591.5|65625.4|65594.5|65598.6|65578.6|156
1605739800000|2020-11-18 22:50:00|65613.5|65593.5|65618.2|65598.2|65633.1|65600.6|65604.6|65582.2|237
1605740100000|2020-11-18 22:55:00|65617.9|65597.9|65646.2|65601|65651.6|65620.7|65617.9|65592.3|304
1605740400000|2020-11-18 23:00:00|65644.9|65600.5|65644.9|65599|65649.3|65615|65633.7|65596.2|171
1605740700000|2020-11-18 23:05:00|65646|65598.5|65642.4|65596.5|65649.6|65611.3|65631.3|65594.8|115
1605741000000|2020-11-18 23:10:00|65640.5|65597.8|65637.6|65603.5|65649.7|65614.2|65631.9|65595.8|195
1605741300000|2020-11-18 23:15:00|65635.9|65601.5|65634.8|65603.7|65640.2|65615.2|65627.4|65600.1|183
1605741600000|2020-11-18 23:20:00|65630.8|65610.8|65633.9|65613.9|65643.1|65616.3|65628.7|65601.6|191
1605741900000|2020-11-18 23:25:00|65634.2|65614.2|65637.3|65617.3|65641.8|65617.8|65629.5|65606.9|165
1605742200000|2020-11-18 23:30:00|65641.3|65607.3|65635.5|65615.5|65641.3|65616.7|65630.3|65605.9|191
1605742500000|2020-11-18 23:35:00|65635.9|65615.9|65638.2|65618.2|65641.9|65621.9|65630.8|65608.5|200
1605742800000|2020-11-18 23:40:00|65638.3|65618.3|65640.1|65620.1|65640.8|65620.8|65636.2|65616.2|158
1605743100000|2020-11-18 23:45:00|65638.8|65618.8|65644.9|65624.9|65646.4|65626.4|65637.6|65617.6|232
1605743400000|2020-11-18 23:50:00|65642.6|65622.6|65642|65622|65677.6|65631.5|65636.9|65616.9|302
1605743700000|2020-11-18 23:55:00|65641.6|65621.6|65694.4|65674.4|65701.1|65676|65640.9|65620.9|385
1605744000000|2020-11-19 00:00:00|65693.8|65673.8|65701.3|65681.3|65707.5|65687.5|65688.3|65668.3|540
1605744300000|2020-11-19 00:05:00|65700.5|65680.5|65702.2|65682.2|65703|65683|65688.4|65668.4|600
1605744600000|2020-11-19 00:10:00|65702.8|65682.8|65724.7|65704.7|65751.9|65731.9|65702.8|65682.8|646
1605744900000|2020-11-19 00:15:00|65724.4|65704.4|65708.1|65688.1|65726.2|65706.2|65700.7|65680.7|546
1605745200000|2020-11-19 00:20:00|65708.8|65688.8|65688.3|65668.3|65711.9|65691.9|65681.8|65661.8|455
1605745500000|2020-11-19 00:25:00|65687.8|65667.8|65710.7|65690.7|65712.7|65692.7|65686.1|65666.1|447
1605745800000|2020-11-19 00:30:00|65710.6|65690.6|65676.5|65656.5|65712.3|65692.3|65670.7|65650.7|525
1605746100000|2020-11-19 00:35:00|65676.1|65656.1|65660.2|65640.2|65677.6|65657.6|65653.2|65633.2|564
1605746400000|2020-11-19 00:40:00|65661|65641|65675.5|65655.5|65678.1|65658.1|65660.9|65640.9|469
1605746700000|2020-11-19 00:45:00|65675.6|65655.6|65669.1|65649.1|65676.3|65656.3|65659.2|65643.2|469
1605747000000|2020-11-19 00:50:00|65668.8|65648.8|65658.3|65638.3|65675|65655|65658.3|65638.3|520
1605747300000|2020-11-19 00:55:00|65656|65636|65680.7|65660.7|65695.7|65675.7|65656|65636|616
1605747600000|2020-11-19 01:00:00|65679.7|65659.7|65684.2|65664.2|65704.8|65684.8|65678.2|65658.2|857
1605747900000|2020-11-19 01:05:00|65684.4|65664.4|65663.1|65643.1|65687.4|65667.4|65654.3|65634.3|710
1605748200000|2020-11-19 01:10:00|65663.3|65643.3|65673.8|65653.8|65679.8|65659.8|65652.2|65632.2|714
1605748500000|2020-11-19 01:15:00|65673.9|65653.9|65645.2|65625.2|65674.2|65654.2|65643.7|65623.7|677
1605748800000|2020-11-19 01:20:00|65645.3|65625.3|65617.7|65597.7|65646.9|65626.9|65611.3|65591.3|770
1605749100000|2020-11-19 01:25:00|65617.5|65597.5|65625.4|65605.4|65636.5|65618.5|65611.3|65591.3|695
1605749400000|2020-11-19 01:30:00|65625.1|65605.1|65629.6|65619.6|65648.6|65631.8|65619.7|65599.7|872
1605749700000|2020-11-19 01:35:00|65629.7|65619.7|65630.2|65610.2|65653.5|65638.8|65618.2|65601.2|804
1605750000000|2020-11-19 01:40:00|65630.3|65610.3|65641.7|65621.7|65652|65635.7|65617.7|65603.1|804
1605750300000|2020-11-19 01:45:00|65641.9|65621.9|65639.9|65619.9|65648.2|65632.1|65624.8|65609.2|791
1605750600000|2020-11-19 01:50:00|65640.7|65620.7|65611.4|65591.4|65643.2|65627.7|65593.5|65577.2|830
1605750900000|2020-11-19 01:55:00|65611.6|65591.6|65607.7|65587.7|65613.2|65597.8|65588.2|65569.1|803
1605751200000|2020-11-19 02:00:00|65608.3|65588.3|65594.1|65584.1|65610.6|65595.7|65587.8|65572.3|672
1605751500000|2020-11-19 02:05:00|65594.2|65584.2|65626.9|65616.9|65632.5|65617.3|65594.2|65581.7|718
1605751800000|2020-11-19 02:10:00|65626.8|65616.8|65640.4|65620.4|65646.7|65631.9|65626.1|65615.3|514
1605752100000|2020-11-19 02:15:00|65640.3|65620.3|65630.8|65620.8|65645.7|65633.1|65629.1|65614.3|576
1605752400000|2020-11-19 02:20:00|65631.2|65621.2|65640.4|65630.4|65649.7|65634.9|65630.3|65615.7|643
1605752700000|2020-11-19 02:25:00|65639.9|65629.9|65637|65627|65648.1|65633.6|65635.4|65620.6|703
1605753000000|2020-11-19 02:30:00|65637.3|65627.3|65616.5|65596.5|65638.9|65628.9|65608.3|65593.3|745
1605753300000|2020-11-19 02:35:00|65616.4|65596.4|65580.3|65570.3|65622.8|65607.8|65576.4|65562.6|754
1605753600000|2020-11-19 02:40:00|65580.2|65570.2|65576.1|65566.1|65603.9|65588.3|65572.7|65558.7|672
1605753900000|2020-11-19 02:45:00|65576|65566|65582|65562|65588|65572.3|65564.1|65548.6|695
1605754200000|2020-11-19 02:50:00|65581.7|65561.7|65606.7|65596.7|65615|65599.5|65571.2|65556.1|707
1605754500000|2020-11-19 02:55:00|65606.9|65596.9|65619.5|65609.5|65633.8|65618.6|65604.9|65590|757
1605754800000|2020-11-19 03:00:00|65618.8|65608.8|65607.2|65597.2|65628.6|65614.4|65603.6|65589|690
1605755100000|2020-11-19 03:05:00|65607.1|65597.1|65606.1|65596.1|65623.1|65605.4|65592.9|65577.4|644
1605755400000|2020-11-19 03:10:00|65605.9|65595.9|65623.2|65613.2|65630.6|65614.3|65604.1|65590.1|639
1605755700000|2020-11-19 03:15:00|65623.4|65613.4|65613.7|65603.7|65635.2|65620|65608.4|65596.3|772
1605756000000|2020-11-19 03:20:00|65613.4|65603.4|65627.2|65617.2|65633.9|65619.3|65613.2|65598.3|661
1605756300000|2020-11-19 03:25:00|65627.3|65617.3|65627|65617|65631.9|65617.5|65611.6|65597.3|637
1605756600000|2020-11-19 03:30:00|65626.9|65616.9|65636.8|65626.8|65641.4|65627.7|65622.8|65607.7|689
1605756900000|2020-11-19 03:35:00|65636.9|65626.9|65633.9|65623.9|65644.1|65631.2|65632.1|65616.4|513
1605757200000|2020-11-19 03:40:00|65634.4|65624.4|65638.8|65628.8|65646.9|65632.4|65631.7|65617.3|439
1605757500000|2020-11-19 03:45:00|65638.9|65628.9|65648.5|65638.5|65654|65639|65635.7|65620.8|454
1605757800000|2020-11-19 03:50:00|65648.3|65638.3|65635.5|65625.5|65648.8|65638.7|65634.5|65620.1|447
1605758100000|2020-11-19 03:55:00|65635.4|65625.4|65639.2|65629.2|65647.7|65634.3|65632.9|65619.3|578
1605758400000|2020-11-19 04:00:00|65639|65629|65639.7|65619.7|65647.6|65632.3|65632|65617.2|592
1605758700000|2020-11-19 04:05:00|65639.8|65619.8|65635.3|65625.3|65640.7|65625.9|65631.9|65617.5|447
1605759000000|2020-11-19 04:10:00|65635.4|65625.4|65634|65624|65640.3|65627.1|65631.8|65620.3|326
1605759300000|2020-11-19 04:15:00|65634.9|65624.9|65652.5|65642.5|65660.6|65645|65633|65623|418
1605759600000|2020-11-19 04:20:00|65652.6|65642.6|65656.8|65646.8|65672.2|65659.5|65652.5|65642.5|539
1605759900000|2020-11-19 04:25:00|65656.6|65646.6|65658.5|65648.5|65665.6|65652.6|65653.8|65640.5|388
1605760200000|2020-11-19 04:30:00|65658.6|65648.6|65656.6|65646.6|65668.3|65653.5|65656.6|65641.7|413
1605760500000|2020-11-19 04:35:00|65656.4|65646.4|65652.1|65642.1|65664.2|65649.6|65649.4|65634.3|396
1605760800000|2020-11-19 04:40:00|65652.2|65642.2|65654.1|65644.1|65658|65644.4|65648.8|65636.1|388
1605761100000|2020-11-19 04:45:00|65654|65644|65647.2|65637.2|65654.1|65644.1|65646.9|65636.9|426
1605761400000|2020-11-19 04:50:00|65647|65637|65652|65642|65658.4|65644.7|65646.4|65631.5|403
1605761700000|2020-11-19 04:55:00|65651.7|65641.7|65667.3|65657.3|65668.8|65657.6|65648.3|65633.7|435
1605762000000|2020-11-19 05:00:00|65667.4|65657.4|65663.6|65653.6|65679.3|65665.2|65659|65644.7|582
1605762300000|2020-11-19 05:05:00|65663.7|65653.7|65663.5|65653.5|65676.9|65662.1|65661.2|65646.1|539
1605762600000|2020-11-19 05:10:00|65664.1|65654.1|65671.4|65661.4|65676.8|65663.9|65662.3|65647.1|503
1605762900000|2020-11-19 05:15:00|65670.7|65660.7|65661.4|65651.4|65679.6|65668.7|65658.9|65644.2|472
1605763200000|2020-11-19 05:20:00|65661.6|65651.6|65665.4|65655.4|65671|65657|65661|65646.1|293
1605763500000|2020-11-19 05:25:00|65664.7|65654.7|65654.9|65644.9|65665.8|65655.8|65651.5|65639.7|422
1605763800000|2020-11-19 05:30:00|65655|65645|65652|65642|65656|65646|65643.8|65632.5|576
1605764100000|2020-11-19 05:35:00|65651.8|65641.8|65653.8|65643.8|65657.8|65646.1|65648.7|65636.1|558
1605764400000|2020-11-19 05:40:00|65654|65644|65671.6|65661.6|65674.2|65664.2|65653.8|65643.8|696
1605764700000|2020-11-19 05:45:00|65671.5|65661.5|65680.9|65670.9|65686|65671|65669.1|65659.1|553
1605765000000|2020-11-19 05:50:00|65680.8|65670.8|65682.7|65672.7|65690.5|65676.3|65675.7|65660.7|547
1605765300000|2020-11-19 05:55:00|65682.8|65672.8|65727.1|65717.1|65739.1|65727.2|65682.8|65672.8|881
1605765600000|2020-11-19 06:00:00|65726.5|65716.5|65701.8|65691.8|65732.9|65716.9|65692.8|65679.7|774
1605765900000|2020-11-19 06:05:00|65701.9|65691.9|65736.5|65716.5|65739|65723.5|65697.4|65684.1|675
1605766200000|2020-11-19 06:10:00|65736.6|65716.6|65741|65731|65746.9|65732.2|65728.2|65716.4|626
1605766500000|2020-11-19 06:15:00|65741.1|65731.1|65733.7|65723.7|65744.5|65733.6|65732.2|65719.5|631
1605766800000|2020-11-19 06:20:00|65733.8|65723.8|65763.4|65753.4|65775.7|65757.9|65733.2|65723.2|698
1605767100000|2020-11-19 06:25:00|65763.3|65753.3|65749.6|65739.6|65770|65755.6|65747.3|65734.7|643
1605767400000|2020-11-19 06:30:00|65749.7|65739.7|65741.7|65731.7|65761.8|65751.8|65739.2|65725.4|607
1605767700000|2020-11-19 06:35:00|65741.4|65731.4|65729.5|65709.5|65743.2|65733.2|65723.9|65709.5|639
1605768000000|2020-11-19 06:40:00|65723.7|65713.7|65724.1|65714.1|65728|65715.6|65714.3|65701|601
1605768300000|2020-11-19 06:45:00|65724.2|65714.2|65729|65719|65736.2|65725.9|65721.9|65710.2|625
1605768600000|2020-11-19 06:50:00|65728.7|65718.7|65707.5|65697.5|65731.6|65718.8|65706.9|65696.9|590
1605768900000|2020-11-19 06:55:00|65707.4|65697.4|65696|65686|65713.2|65697.9|65686.5|65675.8|876
1605769200000|2020-11-19 07:00:00|65701.7|65681.7|65708.3|65698.3|65718.8|65708.8|65697.1|65681.7|626
1605769500000|2020-11-19 07:05:00|65708.2|65698.2|65708.8|65698.8|65717.8|65705.5|65701.8|65690.6|666
1605769800000|2020-11-19 07:10:00|65708.9|65698.9|65682.1|65672.1|65708.9|65698.9|65675.7|65664.2|634
1605770100000|2020-11-19 07:15:00|65682|65672|65680.2|65670.2|65692.4|65677.6|65668.9|65658.9|606
1605770400000|2020-11-19 07:20:00|65680.1|65670.1|65686.6|65676.6|65698.9|65685.8|65677.9|65667.9|603
1605770700000|2020-11-19 07:25:00|65686.4|65676.4|65706.4|65696.4|65707|65697|65686.4|65675.5|571
1605771000000|2020-11-19 07:30:00|65706.2|65696.2|65687.3|65667.3|65708.5|65698.5|65681.1|65665.9|592
1605771300000|2020-11-19 07:35:00|65687.2|65667.2|65687.2|65677.2|65688.6|65678.6|65679|65664.1|567
1605771600000|2020-11-19 07:40:00|65687|65677|65678.8|65668.8|65694.2|65681|65668.4|65658.4|590
1605771900000|2020-11-19 07:45:00|65679|65669|65704.2|65694.2|65709.2|65695.4|65670.9|65660.9|671
1605772200000|2020-11-19 07:50:00|65704|65694|65728.9|65718.9|65728.9|65718.9|65701.3|65691.3|707
1605772500000|2020-11-19 07:55:00|65727.6|65717.6|65725.2|65715.2|65738|65728|65721|65708.6|848
1605772800000|2020-11-19 08:00:00|65725|65715|65716.1|65706.1|65728.8|65718.6|65708.9|65696.3|783
1605773100000|2020-11-19 08:05:00|65715.9|65705.9|65769.6|65749.6|65777.9|65762.8|65715.3|65705.3|830
1605773400000|2020-11-19 08:10:00|65764.3|65754.3|65792.4|65782.4|65799.3|65784.3|65762.3|65749.7|794
1605773700000|2020-11-19 08:15:00|65792.5|65782.5|65807.1|65797.1|65814|65804|65785.8|65775.8|849
1605774000000|2020-11-19 08:20:00|65807.6|65797.6|65804.4|65794.4|65811.9|65801.9|65782.8|65767.4|773
1605774300000|2020-11-19 08:25:00|65805.4|65795.4|65799.5|65789.5|65809.5|65799.5|65797.1|65785.7|706
1605774600000|2020-11-19 08:30:00|65799.6|65789.6|65793.2|65783.2|65807.6|65794.3|65790.5|65775.8|735
1605774900000|2020-11-19 08:35:00|65793.4|65783.4|65789.8|65779.8|65796.5|65784.4|65779.5|65764.5|703
1605775200000|2020-11-19 08:40:00|65789.7|65779.7|65791.9|65781.9|65808.5|65795.4|65786.5|65772.9|655
1605775500000|2020-11-19 08:45:00|65791.8|65781.8|65827.8|65817.8|65828.7|65818.3|65791.8|65780.2|723
1605775800000|2020-11-19 08:50:00|65827.7|65817.7|65861.6|65851.6|65873.1|65855.1|65826.9|65816.3|850
1605776100000|2020-11-19 08:55:00|65861.4|65851.4|65892.6|65882.6|65894.8|65883|65857.8|65843.3|860
1605776400000|2020-11-19 09:00:00|65892.5|65882.5|65891.6|65881.6|65920|65900|65884|65868.5|825
1605776700000|2020-11-19 09:05:00|65891.8|65881.8|65879.4|65869.4|65901.9|65887.5|65876|65863.1|739
1605777000000|2020-11-19 09:10:00|65878.6|65868.6|65865.7|65845.7|65890.4|65876.3|65857.8|65842.6|752
1605777300000|2020-11-19 09:15:00|65865.4|65845.4|65876.6|65866.6|65888.1|65869.4|65859.9|65845.4|805
1605777600000|2020-11-19 09:20:00|65878.5|65868.5|65905.2|65885.2|65912.6|65892.6|65878.1|65865.7|776
1605777900000|2020-11-19 09:25:00|65905|65885|65909.7|65899.7|65918.4|65905.4|65898.4|65883.4|677
1605778200000|2020-11-19 09:30:00|65910.2|65900.2|65871.2|65851.2|65912.4|65900.2|65866.5|65850|852
1605778500000|2020-11-19 09:35:00|65871.3|65851.3|65870|65850|65897.1|65882.5|65864.7|65849.9|834
1605778800000|2020-11-19 09:40:00|65870.1|65850.1|65850.8|65830.8|65872.5|65857.4|65840.7|65826.3|692
1605779100000|2020-11-19 09:45:00|65850.9|65830.9|65851.7|65841.7|65858.8|65846.8|65845.7|65830.9|690
1605779400000|2020-11-19 09:50:00|65851.8|65841.8|65835.4|65825.4|65857.7|65843.8|65834|65824|627
1605779700000|2020-11-19 09:55:00|65836|65826|65828|65818|65861.7|65844.8|65823.5|65807.9|675
1605780000000|2020-11-19 10:00:00|65828.2|65818.2|65823.9|65803.9|65836|65821.1|65810.6|65793.8|715
1605780300000|2020-11-19 10:05:00|65823.7|65803.7|65843.7|65823.7|65852.8|65836.7|65818.2|65803.6|544
1605780600000|2020-11-19 10:10:00|65843.8|65823.8|65872.7|65852.7|65873.3|65854.7|65843.5|65823.5|598
1605780900000|2020-11-19 10:15:00|65877.1|65857.1|65859.4|65839.4|65885|65869.3|65859|65839|699
1605781200000|2020-11-19 10:20:00|65859.7|65839.7|65849.1|65829.1|65872.3|65853.6|65840|65824.4|626
1605781500000|2020-11-19 10:25:00|65849.2|65829.2|65867.5|65847.5|65877.5|65861.6|65839.8|65824.6|611
1605781800000|2020-11-19 10:30:00|65862.9|65852.9|65849.9|65829.9|65876.4|65856.4|65845|65827.9|708
1605782100000|2020-11-19 10:35:00|65849.6|65829.6|65844.5|65824.5|65852.3|65837.5|65836.9|65821.3|641
1605782400000|2020-11-19 10:40:00|65844.4|65824.4|65843.1|65833.1|65853|65838.1|65834.5|65818.9|612
1605782700000|2020-11-19 10:45:00|65843.2|65833.2|65841.7|65831.7|65857.1|65840.9|65841.7|65827.1|624
1605783000000|2020-11-19 10:50:00|65841.8|65831.8|65827.6|65817.6|65842.3|65832.3|65826.7|65812.6|638
1605783300000|2020-11-19 10:55:00|65827.5|65817.5|65834.4|65824.4|65841.4|65826.7|65821.3|65809.3|504
1605783600000|2020-11-19 11:00:00|65835|65825|65828.6|65818.6|65839.9|65827.9|65819|65804.9|690
1605783900000|2020-11-19 11:05:00|65828.7|65818.7|65831.5|65821.5|65846.8|65832.4|65827.4|65813.4|693
1605784200000|2020-11-19 11:10:00|65835.9|65815.9|65826.5|65816.5|65836.3|65822.3|65816.7|65802.5|690
1605784500000|2020-11-19 11:15:00|65826.7|65816.7|65841.5|65831.5|65848.1|65832.7|65823.7|65808.9|709
1605784800000|2020-11-19 11:20:00|65841.4|65831.4|65837.7|65817.7|65846.6|65832.4|65828.5|65815.2|673
1605785100000|2020-11-19 11:25:00|65837.4|65817.4|65833.1|65813.1|65840.5|65826.9|65826.4|65812.7|595
1605785400000|2020-11-19 11:30:00|65833.3|65813.3|65834.6|65824.6|65836.1|65824.9|65822.5|65809.2|477
1605785700000|2020-11-19 11:35:00|65834.3|65824.3|65821.2|65811.2|65847.9|65832.2|65814|65802.6|628
1605786000000|2020-11-19 11:40:00|65821.3|65811.3|65810.3|65790.3|65825.6|65811.3|65801.4|65785.3|677
1605786300000|2020-11-19 11:45:00|65811|65791|65805.6|65795.6|65811.9|65797.2|65797.4|65784.1|597
1605786600000|2020-11-19 11:50:00|65805.9|65795.9|65806.8|65796.8|65813.4|65799.2|65797.7|65785|511
1605786900000|2020-11-19 11:55:00|65807|65797|65792.8|65782.8|65812.4|65798.6|65791.1|65775.6|634
1605787200000|2020-11-19 12:00:00|65792.3|65782.3|65771.4|65761.4|65801.2|65786.6|65764.1|65750.8|709
1605787500000|2020-11-19 12:05:00|65771.2|65761.2|65768.3|65758.3|65778.9|65768.7|65768|65755|599
1605787800000|2020-11-19 12:10:00|65768.2|65758.2|65770.6|65760.6|65772.8|65762.8|65762.3|65750.8|520
1605788100000|2020-11-19 12:15:00|65770.8|65760.8|65779.2|65769.2|65780.4|65770.4|65767.5|65756.9|503
1605788400000|2020-11-19 12:20:00|65779|65769|65788|65778|65790.8|65780.8|65774.6|65759.9|635
1605788700000|2020-11-19 12:25:00|65787.6|65777.6|65789.3|65779.3|65798.7|65784.9|65784.1|65773.5|586
1605789000000|2020-11-19 12:30:00|65789.2|65779.2|65799.9|65779.9|65806.9|65787.1|65776.9|65761.4|681
1605789300000|2020-11-19 12:35:00|65797.6|65777.6|65793.2|65773.2|65803.3|65787.9|65783.6|65766.5|652
1605789600000|2020-11-19 12:40:00|65793.1|65773.1|65777|65767|65793.3|65778.4|65773.6|65758.1|578
1605789900000|2020-11-19 12:45:00|65776.9|65766.9|65781.8|65771.8|65789.7|65775|65776|65760.5|579
1605790200000|2020-11-19 12:50:00|65781.9|65771.9|65786.8|65766.8|65791.3|65776.3|65778|65762.9|648
1605790500000|2020-11-19 12:55:00|65786.9|65766.9|65800.6|65780.6|65800.6|65784.8|65778.1|65763.3|693
1605790800000|2020-11-19 13:00:00|65800.1|65780.1|65809.4|65799.4|65829.2|65812.4|65794.2|65779.2|858
1605791100000|2020-11-19 13:05:00|65809.5|65799.5|65805.9|65795.9|65817.7|65803|65803.2|65790.3|686
1605791400000|2020-11-19 13:10:00|65805.7|65795.7|65797.4|65787.4|65810.9|65795.9|65792.3|65777.4|732
1605791700000|2020-11-19 13:15:00|65797.3|65787.3|65795.9|65775.9|65816.6|65798|65787.1|65772|706
1605792000000|2020-11-19 13:20:00|65797|65777|65800.2|65790.2|65805.2|65790.8|65791.4|65776.4|714
1605792300000|2020-11-19 13:25:00|65800|65790|65826.1|65806.1|65830.9|65810.9|65797.6|65782.8|672
1605792600000|2020-11-19 13:30:00|65825.2|65805.2|65833.3|65813.3|65837.1|65822.8|65821.4|65801.4|766
1605792900000|2020-11-19 13:35:00|65828.2|65818.2|65857.8|65837.8|65859.1|65843.6|65828.2|65815|821
1605793200000|2020-11-19 13:40:00|65858|65838|65854.3|65834.3|65873.6|65858|65846|65830.8|867
1605793500000|2020-11-19 13:45:00|65854.4|65834.4|65828.2|65818.2|65854.4|65842|65822.8|65806.9|826
1605793800000|2020-11-19 13:50:00|65828.5|65818.5|65806.6|65786.6|65836.7|65822|65803|65786.5|892
1605794100000|2020-11-19 13:55:00|65806.2|65786.2|65803.6|65783.6|65810.3|65790.3|65788.6|65768.6|828
1605794400000|2020-11-19 14:00:00|65803.2|65783.2|65796.8|65786.8|65807.4|65791.2|65795|65779.1|764
1605794700000|2020-11-19 14:05:00|65797|65787|65786.7|65776.7|65801.8|65787.7|65781.6|65767.3|721
1605795000000|2020-11-19 14:10:00|65786.5|65776.5|65800.8|65790.8|65806.4|65791.2|65781.3|65767.1|643
1605795300000|2020-11-19 14:15:00|65802.1|65792.1|65800.7|65790.7|65808.8|65793.3|65797.8|65783.6|590
1605795600000|2020-11-19 14:20:00|65800.5|65790.5|65827.9|65807.9|65829.6|65812.3|65797.6|65785.4|855
1605795900000|2020-11-19 14:25:00|65828|65808|65811.4|65801.4|65829.2|65814|65800.1|65785.1|796
1605796200000|2020-11-19 14:30:00|65811.6|65801.6|65820|65800|65848.6|65833|65811.6|65798.5|967
1605796500000|2020-11-19 14:35:00|65820.4|65800.4|65814.6|65804.6|65820.9|65805|65799.9|65786.5|885
1605796800000|2020-11-19 14:40:00|65815|65805|65813.4|65803.4|65826|65810.7|65809.8|65796.9|848
1605797100000|2020-11-19 14:45:00|65813.5|65803.5|65786.5|65776.5|65814.9|65804.9|65786.5|65771.6|744
1605797400000|2020-11-19 14:50:00|65786.7|65776.7|65786.8|65776.8|65800.8|65785.5|65784.3|65774.3|679
1605797700000|2020-11-19 14:55:00|65786.9|65776.9|65789.1|65769.1|65797.9|65782.5|65780.7|65767.3|715
1605798000000|2020-11-19 15:00:00|65789|65769|65796.2|65786.2|65807.6|65791.8|65766.7|65752.1|798
1605798300000|2020-11-19 15:05:00|65796|65786|65791.5|65781.5|65800.5|65787.7|65785.2|65769.8|810
1605798600000|2020-11-19 15:10:00|65791.3|65781.3|65821.6|65801.6|65825.8|65808|65783.1|65768.1|803
1605798900000|2020-11-19 15:15:00|65815.2|65805.2|65821.4|65811.4|65828.6|65813.6|65807.8|65793.5|834
1605799200000|2020-11-19 15:20:00|65821.5|65811.5|65810.9|65800.9|65827.5|65813|65806.8|65792.7|858
1605799500000|2020-11-19 15:25:00|65811|65801|65786.5|65776.5|65814.3|65801.7|65782.4|65770.1|804
1605799800000|2020-11-19 15:30:00|65786.3|65776.3|65781.3|65761.3|65792.6|65776.3|65767.7|65752.2|839
1605800100000|2020-11-19 15:35:00|65781.2|65761.2|65767.8|65747.8|65781.2|65765|65757.2|65741.5|838
1605800400000|2020-11-19 15:40:00|65767.5|65747.5|65748.8|65738.8|65768.3|65753.4|65745|65729.2|759
1605800700000|2020-11-19 15:45:00|65748.7|65738.7|65762.5|65742.5|65762.6|65747.1|65742.1|65726.7|816
1605801000000|2020-11-19 15:50:00|65762.3|65742.3|65754.7|65744.7|65778.3|65761.9|65753.4|65737.3|705
1605801300000|2020-11-19 15:55:00|65754.8|65744.8|65779.8|65769.8|65788.3|65772.7|65749.3|65733.9|791
1605801600000|2020-11-19 16:00:00|65779.4|65769.4|65761.2|65751.2|65800|65785.4|65760.6|65745.1|741
1605801900000|2020-11-19 16:05:00|65766|65746|65776.8|65756.8|65781.3|65763.8|65755.6|65740.3|650
1605802200000|2020-11-19 16:10:00|65776.7|65756.7|65790.2|65770.2|65795.3|65776.9|65774|65756.7|627
1605802500000|2020-11-19 16:15:00|65790.3|65770.3|65778.1|65768.1|65790.3|65773.8|65773.9|65759|732
1605802800000|2020-11-19 16:20:00|65778.5|65768.5|65770.2|65750.2|65781.7|65769.1|65765.3|65749.3|583
1605803100000|2020-11-19 16:25:00|65770.3|65750.3|65768.4|65758.4|65777.8|65763.5|65764.5|65748.7|684
1605803400000|2020-11-19 16:30:00|65768.5|65758.5|65771.6|65751.6|65777.2|65762.4|65764.4|65749|729
1605803700000|2020-11-19 16:35:00|65771.3|65751.3|65787.7|65777.7|65793.1|65778.1|65767.2|65751.3|640
1605804000000|2020-11-19 16:40:00|65788|65778|65815.4|65805.4|65821.5|65805.6|65788|65772.3|583
1605804300000|2020-11-19 16:45:00|65815.8|65805.8|65815.2|65805.2|65821.5|65806.9|65803|65788.4|584
1605804600000|2020-11-19 16:50:00|65815.1|65805.1|65821.2|65801.2|65824.5|65809.1|65804.9|65790.3|554
1605804900000|2020-11-19 16:55:00|65821.1|65801.1|65816.2|65796.2|65833.2|65813.2|65802.1|65782.1|657
1605805200000|2020-11-19 17:00:00|65816.6|65796.6|65822.3|65802.3|65823.7|65808.1|65812.4|65795.6|689
1605805500000|2020-11-19 17:05:00|65822|65802|65816.1|65806.1|65823.1|65807.6|65815.3|65798.1|513
1605805800000|2020-11-19 17:10:00|65816|65806|65822.6|65812.6|65832.3|65816.9|65815.9|65801.6|688
1605806100000|2020-11-19 17:15:00|65822.5|65812.5|65821.1|65801.1|65832.1|65816.4|65816.6|65800.4|737
1605806400000|2020-11-19 17:20:00|65820.9|65800.9|65814.7|65804.7|65821.2|65805.6|65813.7|65799.2|447
1605806700000|2020-11-19 17:25:00|65814.8|65804.8|65801.6|65791.6|65822.2|65808.3|65796.6|65781.5|480
1605807000000|2020-11-19 17:30:00|65801.3|65791.3|65803.8|65783.8|65807.7|65793.2|65790.1|65775.3|610
1605807300000|2020-11-19 17:35:00|65803.7|65783.7|65801.7|65781.7|65807.7|65793.4|65796.5|65780.6|467
1605807600000|2020-11-19 17:40:00|65801.5|65781.5|65804|65784|65808.3|65793.1|65794.7|65780|578
1605807900000|2020-11-19 17:45:00|65803.6|65783.6|65807.8|65787.8|65808.1|65792.9|65801.1|65783.4|444
1605808200000|2020-11-19 17:50:00|65808|65788|65804|65784|65808.3|65789.2|65799.2|65782.1|395
1605808500000|2020-11-19 17:55:00|65804.1|65784.1|65800.4|65780.4|65804.2|65787.3|65792.6|65776.8|496
1605808800000|2020-11-19 18:00:00|65800.3|65780.3|65787.2|65777.2|65800.3|65784.3|65782.3|65766.8|528
1605809100000|2020-11-19 18:05:00|65787.5|65777.5|65787.8|65767.8|65792.4|65777.7|65779.4|65763.9|533
1605809400000|2020-11-19 18:10:00|65787.7|65767.7|65791|65771|65797|65780.5|65783.8|65763.8|478
1605809700000|2020-11-19 18:15:00|65790.7|65770.7|65790.9|65770.9|65796.8|65776.8|65783.1|65768|596
1605810000000|2020-11-19 18:20:00|65791.1|65771.1|65789.9|65769.9|65798.4|65782.7|65786.6|65768|524
1605810300000|2020-11-19 18:25:00|65790.2|65770.2|65794.8|65774.8|65795.3|65778.6|65786|65766.6|459
1605810600000|2020-11-19 18:30:00|65794.9|65774.9|65791.3|65771.3|65795.5|65779.9|65786.1|65771|491
1605810900000|2020-11-19 18:35:00|65791.2|65771.2|65793.9|65773.9|65794|65778.9|65785.6|65770.6|361
1605811200000|2020-11-19 18:40:00|65794.4|65774.4|65788.9|65778.9|65794.5|65779.2|65787.5|65772.1|413
1605811500000|2020-11-19 18:45:00|65788.8|65778.8|65779|65769|65794.3|65779.5|65778.6|65763.6|443
1605811800000|2020-11-19 18:50:00|65778.9|65768.9|65779.3|65759.3|65783.1|65769.1|65774.5|65758.9|307
1605812100000|2020-11-19 18:55:00|65779.4|65759.4|65801|65781|65807.3|65787.3|65772.3|65756.3|557
1605812400000|2020-11-19 19:00:00|65800.8|65780.8|65794.3|65774.3|65805.4|65787.6|65792.6|65772.6|627
1605812700000|2020-11-19 19:05:00|65794.2|65774.2|65779.3|65759.3|65795.1|65775.1|65779|65759|549
1605813000000|2020-11-19 19:10:00|65779|65759|65763.9|65753.9|65780.3|65764.8|65758.1|65743.2|686
1605813300000|2020-11-19 19:15:00|65768.8|65748.8|65769.7|65749.7|65770.8|65754.8|65764|65746.6|588
1605813600000|2020-11-19 19:20:00|65769.6|65749.6|65765|65745|65769.6|65749.6|65761.2|65741.2|471
1605813900000|2020-11-19 19:25:00|65765.1|65745.1|65757.9|65737.9|65765.1|65745.1|65757.8|65737.8|417
1605814200000|2020-11-19 19:30:00|65758.6|65738.6|65756.9|65736.9|65759.4|65739.4|65754.7|65734.7|363
1605814500000|2020-11-19 19:35:00|65757.1|65737.1|65754.2|65734.2|65758.9|65738.9|65753.1|65733.1|428
1605814800000|2020-11-19 19:40:00|65754.3|65734.3|65748.4|65728.4|65754.5|65734.5|65742.5|65727.5|430
1605815100000|2020-11-19 19:45:00|65748.6|65728.6|65749.5|65729.5|65750.1|65733.5|65739.3|65724.7|385
1605815400000|2020-11-19 19:50:00|65749.4|65729.4|65759.9|65739.9|65759.9|65739.9|65744.7|65728.9|290
1605815700000|2020-11-19 19:55:00|65759.3|65739.3|65755|65735|65760|65741.8|65749.5|65734.5|373
1605816000000|2020-11-19 20:00:00|65755.2|65735.2|65755.9|65735.9|65757.1|65737.1|65754.8|65734.8|282
1605816300000|2020-11-19 20:05:00|65755.8|65735.8|65768.3|65748.3|65771.1|65751.1|65755.8|65735.8|380
1605816600000|2020-11-19 20:10:00|65768.1|65748.1|65758.7|65738.7|65768.7|65748.7|65757.9|65737.9|487
1605816900000|2020-11-19 20:15:00|65758.6|65738.6|65743|65733|65759.6|65739.6|65742.8|65728.1|372
1605817200000|2020-11-19 20:20:00|65742.9|65732.9|65744|65724|65749|65732.9|65742.9|65722.9|248
1605817500000|2020-11-19 20:25:00|65743.9|65723.9|65745.8|65725.8|65746.2|65728.4|65737.8|65723.1|314
1605817800000|2020-11-19 20:30:00|65745.7|65725.7|65744.7|65724.7|65746.1|65726.1|65743.9|65723.9|279
1605818100000|2020-11-19 20:35:00|65744.8|65724.8|65744.7|65724.7|65745.6|65725.6|65743.6|65723.6|326
1605818400000|2020-11-19 20:40:00|65744.6|65724.6|65743.3|65723.3|65746.4|65726.4|65740.5|65720.5|278
1605818700000|2020-11-19 20:45:00|65743.2|65723.2|65728.7|65718.7|65744.7|65730.4|65728.7|65713|309
1605819000000|2020-11-19 20:50:00|65728.8|65718.8|65732.6|65712.6|65734.2|65718.8|65727.3|65711.2|239
1605819300000|2020-11-19 20:55:00|65732.7|65712.7|65743.1|65723.1|65743.9|65723.9|65732.6|65712.6|439
1605819600000|2020-11-19 21:00:00|65743.5|65723.5|65736|65716|65743.6|65723.6|65731.9|65711.9|232
1605819900000|2020-11-19 21:05:00|65735.8|65715.8|65732.4|65712.4|65737.2|65717.2|65731.8|65711.8|236
1605820200000|2020-11-19 21:10:00|65732.7|65712.7|65732|65712|65733.4|65713.4|65730.9|65710.9|231
1605820500000|2020-11-19 21:15:00|65732.3|65712.3|65732.2|65712.2|65732.9|65716.4|65725.9|65709.9|173
1605820800000|2020-11-19 21:20:00|65731.8|65711.8|65732|65712|65736.9|65716.9|65724.8|65710.6|190
1605821100000|2020-11-19 21:25:00|65732.1|65712.1|65732.4|65712.4|65734.1|65714.1|65730.6|65710.6|135
1605821400000|2020-11-19 21:30:00|65732.2|65712.2|65733.1|65713.1|65733.9|65713.9|65731.3|65711.3|162
1605821700000|2020-11-19 21:35:00|65732.8|65712.8|65734.2|65714.2|65734.6|65714.6|65732.4|65712.4|137
1605822000000|2020-11-19 21:40:00|65734.1|65714.1|65733.1|65713.1|65737.3|65717.3|65732.8|65712.8|116
1605822300000|2020-11-19 21:45:00|65733|65713|65732.9|65712.9|65734|65716.7|65726.7|65710.2|199
1605822600000|2020-11-19 21:50:00|65732.6|65712.6|65746.1|65712.8|65771.8|65717.5|65730.2|65700.4|204
1605822900000|2020-11-19 21:55:00|65739.1|65719.1|65809.7|65731.6|65815.9|65731.6|65737|65699.5|711
1605823200000|2020-11-19 22:00:00|65810.4|65728.9|65821.8|65717.1|65828.1|65728.9|65801.8|65712|95
1605823500000|2020-11-19 22:05:00|65815.7|65709.3|65798.3|65715.7|65826.3|65726.5|65792.5|65705|117
1605823800000|2020-11-19 22:10:00|65801.5|65713.7|65797.5|65716.4|65803.6|65718.4|65790.4|65712.4|133
1605824100000|2020-11-19 22:15:00|65798.9|65715.5|65796.5|65716.3|65802.1|65722.2|65788.5|65712.3|105
1605824400000|2020-11-19 22:20:00|65795.6|65717.9|65799|65715|65803.3|65718.9|65790.3|65711.5|118
1605824700000|2020-11-19 22:25:00|65798.2|65715.6|65794|65717|65799.5|65719.4|65789.8|65703.8|121
1605825000000|2020-11-19 22:30:00|65794.5|65725.9|65793.8|65717.2|65799.6|65725.9|65787.6|65709.5|140
1605825300000|2020-11-19 22:35:00|65792.2|65717.4|65793.3|65716.1|65798.2|65718.7|65790.9|65715.2|108
1605825600000|2020-11-19 22:40:00|65794.5|65716|65797.7|65717.1|65799.7|65725.8|65788.7|65710.5|134
1605825900000|2020-11-19 22:45:00|65797.4|65717.6|65797.4|65714.7|65798.9|65718.9|65790.5|65713.7|140
1605826200000|2020-11-19 22:50:00|65797|65715.3|65788.2|65726.7|65799.3|65729.4|65786.3|65707|178
1605826500000|2020-11-19 22:55:00|65787.2|65727.4|65795.6|65717|65800.5|65731.3|65785|65715.2|157
1605826800000|2020-11-19 23:00:00|65791.2|65721.2|65794.9|65749.3|65805.8|65751.2|65784.5|65713.6|393
1605827100000|2020-11-19 23:05:00|65795.9|65749.2|65796.3|65743.4|65811.4|65755.1|65789.5|65729.8|223
1605827400000|2020-11-19 23:10:00|65796.2|65743.5|65789.4|65748.3|65805.5|65753|65784.2|65733.1|203
1605827700000|2020-11-19 23:15:00|65789.1|65749|65785.3|65748|65799.2|65752.9|65782.9|65726.3|198
1605828000000|2020-11-19 23:20:00|65785.1|65748.3|65781.8|65749.7|65794.3|65759.4|65777.2|65728.4|131
1605828300000|2020-11-19 23:25:00|65777.3|65757.3|65794.7|65745.4|65798.5|65760.3|65776.3|65736.4|148
1605828600000|2020-11-19 23:30:00|65795|65744.9|65787.7|65748.8|65799.9|65762.3|65771.1|65733|203
1605828900000|2020-11-19 23:35:00|65785.9|65750.1|65768.9|65748.9|65789.2|65756.1|65764.1|65730.8|249
1605829200000|2020-11-19 23:40:00|65768.6|65748.6|65785.2|65765.2|65797.2|65765.2|65765.7|65740.6|215
1605829500000|2020-11-19 23:45:00|65784.7|65764.7|65790.2|65770.2|65808.8|65772.5|65783.9|65739.8|308
1605829800000|2020-11-19 23:50:00|65790.4|65770.4|65801.5|65781.5|65802.8|65782.8|65788.4|65768.4|281
1605830100000|2020-11-19 23:55:00|65801.1|65781.1|65798.3|65778.3|65810.5|65790.5|65797.2|65769.9|299
1605830400000|2020-11-20 00:00:00|65796.4|65776.4|65775.5|65755.5|65808.8|65783.4|65769|65749|419
1605830700000|2020-11-20 00:05:00|65775.7|65755.7|65749.8|65729.8|65775.8|65755.8|65745.8|65725.8|371
1605831000000|2020-11-20 00:10:00|65749.2|65729.2|65747.9|65727.9|65752.9|65732.9|65743.2|65723.2|350
1605831300000|2020-11-20 00:15:00|65748|65728|65754.4|65734.4|65760.4|65740.4|65741.7|65721.7|443
1605831600000|2020-11-20 00:20:00|65754.7|65734.7|65760.2|65740.2|65763.9|65743.9|65754.2|65734.2|332
1605831900000|2020-11-20 00:25:00|65760.5|65740.5|65767.1|65747.1|65767.5|65747.5|65757.8|65737.8|246
1605832200000|2020-11-20 00:30:00|65766.7|65746.7|65719|65699|65766.9|65746.9|65716.2|65696.2|557
1605832500000|2020-11-20 00:35:00|65718.6|65698.6|65728.3|65708.3|65734.5|65714.5|65717.7|65697.7|395
1605832800000|2020-11-20 00:40:00|65729|65709|65732.5|65712.5|65740.8|65720.8|65726.9|65706.9|441
1605833100000|2020-11-20 00:45:00|65732.4|65712.4|65736.9|65716.9|65741.4|65721.4|65730|65710|431
1605833400000|2020-11-20 00:50:00|65737|65717|65725.3|65705.3|65747.2|65727.2|65725.3|65705.3|391
1605833700000|2020-11-20 00:55:00|65726.2|65706.2|65709.4|65689.4|65726.2|65706.2|65696.4|65676.4|615
1605834000000|2020-11-20 01:00:00|65708.7|65688.7|65710.5|65690.5|65722.8|65702.8|65700.9|65680.9|766
1605834300000|2020-11-20 01:05:00|65710.2|65690.2|65699.1|65679.1|65714.6|65694.6|65698.5|65678.5|743
1605834600000|2020-11-20 01:10:00|65699.8|65679.8|65691.5|65671.5|65702.3|65682.3|65683.6|65663.6|740
1605834900000|2020-11-20 01:15:00|65691.2|65671.2|65688.4|65668.4|65698.1|65678.1|65676.4|65656.4|845
1605835200000|2020-11-20 01:20:00|65688.1|65668.1|65683.4|65663.4|65694.7|65677.9|65672.6|65655.7|719
1605835500000|2020-11-20 01:25:00|65683.5|65663.5|65694.3|65674.3|65700.3|65685.7|65677.8|65663.3|652
1605835800000|2020-11-20 01:30:00|65695.1|65675.1|65712|65702|65723.9|65709.4|65694.6|65674.6|836
1605836100000|2020-11-20 01:35:00|65711.2|65701.2|65722.9|65712.9|65728.8|65713.6|65705.4|65690.3|790
1605836400000|2020-11-20 01:40:00|65723|65713|65711.2|65701.2|65727.6|65715.3|65705.1|65691.2|719
1605836700000|2020-11-20 01:45:00|65711.1|65701.1|65713.6|65703.6|65718|65704|65695.4|65680.9|722
1605837000000|2020-11-20 01:50:00|65713.3|65703.3|65723.6|65713.6|65728.9|65714.3|65709.1|65694.1|743
1605837300000|2020-11-20 01:55:00|65723.7|65713.7|65733.5|65713.5|65739.6|65724.7|65718.1|65702.8|780
1605837600000|2020-11-20 02:00:00|65727.7|65717.7|65736.3|65726.3|65742|65727.1|65727.5|65712.5|646
1605837900000|2020-11-20 02:05:00|65736.2|65726.2|65743|65733|65747.2|65733.8|65727.9|65711.4|717
1605838200000|2020-11-20 02:10:00|65743.7|65733.7|65768.5|65758.5|65783.3|65768|65743.3|65728.3|821
1605838500000|2020-11-20 02:15:00|65772|65752|65761.7|65751.7|65772|65758.3|65751.5|65735.5|701
1605838800000|2020-11-20 02:20:00|65762.3|65752.3|65756.7|65746.7|65767.4|65754.3|65750.6|65736.8|691
1605839100000|2020-11-20 02:25:00|65756.6|65746.6|65781.3|65771.3|65792.3|65775.4|65756.4|65742.5|724
1605839400000|2020-11-20 02:30:00|65780.6|65770.6|65783.1|65763.1|65786.4|65773|65765.3|65752.1|718
1605839700000|2020-11-20 02:35:00|65783.2|65763.2|65752.5|65742.5|65783.5|65768.4|65748.4|65733.6|750
1605840000000|2020-11-20 02:40:00|65752.6|65742.6|65754.8|65744.8|65762.6|65748.6|65746.5|65731.6|576
1605840300000|2020-11-20 02:45:00|65755.5|65745.5|65769.9|65759.9|65775.9|65762.1|65755.5|65744.8|586
1605840600000|2020-11-20 02:50:00|65769.3|65759.3|65761.6|65751.6|65774.7|65762.7|65755.8|65740.9|683
1605840900000|2020-11-20 02:55:00|65761.5|65751.5|65747.5|65737.5|65768.6|65754|65746.3|65733.7|595
1605841200000|2020-11-20 03:00:00|65747.6|65737.6|65730.9|65720.9|65755.3|65740.3|65726|65711.7|734
1605841500000|2020-11-20 03:05:00|65731|65721|65721.4|65711.4|65736.6|65726.6|65718.5|65705.3|680
1605841800000|2020-11-20 03:10:00|65721.2|65711.2|65703.8|65693.8|65721.5|65711.5|65689.8|65674.3|787
1605842100000|2020-11-20 03:15:00|65703.7|65693.7|65708.2|65698.2|65724.1|65709.2|65702.9|65687.8|792
1605842400000|2020-11-20 03:20:00|65708.3|65698.3|65700.2|65690.2|65723.7|65708.7|65700.1|65687.8|777
1605842700000|2020-11-20 03:25:00|65701|65691|65720.6|65710.6|65726.7|65713.8|65700.3|65690.3|698
1605843000000|2020-11-20 03:30:00|65720.7|65710.7|65714.6|65704.6|65724|65710.8|65709.9|65696.3|611
1605843300000|2020-11-20 03:35:00|65714.7|65704.7|65714.8|65704.8|65721.1|65710|65712.7|65697.9|435
1605843600000|2020-11-20 03:40:00|65715|65705|65721.2|65711.2|65725.2|65712.3|65706.3|65692.7|602
1605843900000|2020-11-20 03:45:00|65721.4|65711.4|65742.1|65732.1|65747.6|65733.1|65720.4|65710.4|518
1605844200000|2020-11-20 03:50:00|65742|65732|65733.9|65723.9|65756.7|65746.7|65729.7|65715.1|660
1605844500000|2020-11-20 03:55:00|65734.2|65724.2|65721.9|65711.9|65739.1|65729.1|65720.9|65703.3|557
1605844800000|2020-11-20 04:00:00|65721.8|65711.8|65726.9|65716.9|65730.7|65717.2|65720.4|65709.8|461
1605845100000|2020-11-20 04:05:00|65727.1|65717.1|65711|65701|65729.8|65717.2|65710.5|65698|442
1605845400000|2020-11-20 04:10:00|65710.7|65700.7|65703.6|65693.6|65713.7|65703.7|65703.1|65688.1|365
1605845700000|2020-11-20 04:15:00|65703.5|65693.5|65700.6|65690.6|65709.5|65695.2|65699.5|65686.7|432
1605846000000|2020-11-20 04:20:00|65700.5|65690.5|65694.7|65684.7|65702.9|65692.9|65694.5|65681.9|345
1605846300000|2020-11-20 04:25:00|65694.5|65684.5|65680.4|65670.4|65694.7|65684.7|65680|65666|372
1605846600000|2020-11-20 04:30:00|65680.5|65670.5|65686.7|65676.7|65689.7|65677.8|65671.5|65657.4|439
1605846900000|2020-11-20 04:35:00|65686.5|65676.5|65681.9|65671.9|65691.1|65677.7|65678.4|65665.1|422
1605847200000|2020-11-20 04:40:00|65681.8|65671.8|65673.2|65663.2|65686.2|65672.6|65668.5|65656.6|647
1605847500000|2020-11-20 04:45:00|65673.3|65663.3|65666.5|65656.5|65674.8|65664.8|65660.2|65650.2|625
1605847800000|2020-11-20 04:50:00|65666.6|65656.6|65666.8|65656.8|65676.3|65661.5|65660.5|65650.1|500
1605848100000|2020-11-20 04:55:00|65667|65657|65668.8|65658.8|65675.4|65659.7|65660|65648.9|550
1605848400000|2020-11-20 05:00:00|65668.6|65658.6|65663.7|65653.7|65673.2|65659.1|65657.3|65643.1|630
1605848700000|2020-11-20 05:05:00|65663.6|65653.6|65668.6|65658.6|65676.2|65663|65663.5|65651.2|460
1605849000000|2020-11-20 05:10:00|65668.5|65658.5|65674.9|65664.9|65685|65671.5|65660.3|65645.3|546
1605849300000|2020-11-20 05:15:00|65675.3|65665.3|65684.7|65674.7|65699.2|65684.7|65675.3|65665.3|581
1605849600000|2020-11-20 05:20:00|65684.6|65674.6|65683|65673|65691.3|65678.8|65672.1|65661.5|650
1605849900000|2020-11-20 05:25:00|65682.9|65672.9|65690.9|65680.9|65700.4|65686.3|65681.3|65666.2|580
1605850200000|2020-11-20 05:30:00|65691|65681|65674.6|65664.6|65693.5|65681.8|65671.8|65661.7|655
1605850500000|2020-11-20 05:35:00|65674.3|65664.3|65676|65666|65688.1|65673.1|65671.5|65656.6|598
1605850800000|2020-11-20 05:40:00|65676.1|65666.1|65667.8|65657.8|65682.1|65672.1|65657.2|65643|680
1605851100000|2020-11-20 05:45:00|65668.8|65658.8|65682.7|65672.7|65683.1|65673.1|65667.1|65654.4|722
1605851400000|2020-11-20 05:50:00|65682.8|65672.8|65691.8|65681.8|65696.8|65683|65679.3|65669.3|552
1605851700000|2020-11-20 05:55:00|65691.3|65681.3|65690.7|65670.7|65691.3|65681.3|65671.7|65661.4|733
1605852000000|2020-11-20 06:00:00|65691|65671|65697.7|65687.7|65702.9|65692.9|65684.3|65670.4|673
1605852300000|2020-11-20 06:05:00|65697.4|65687.4|65691|65681|65697.8|65687.8|65685.1|65672|612
1605852600000|2020-11-20 06:10:00|65690.9|65680.9|65693.5|65683.5|65693.8|65683.6|65679.5|65669.5|676
1605852900000|2020-11-20 06:15:00|65693.3|65683.3|65705.4|65695.4|65707.1|65695.8|65687.4|65677.4|727
1605853200000|2020-11-20 06:20:00|65705.6|65695.6|65697.1|65687.1|65717.6|65707.6|65694.1|65681.5|677
1605853500000|2020-11-20 06:25:00|65696.7|65686.7|65665.8|65655.8|65697.2|65687.2|65662.3|65647.7|678
1605853800000|2020-11-20 06:30:00|65666|65656|65656.7|65646.7|65673.1|65663.1|65653.4|65643.4|698
1605854100000|2020-11-20 06:35:00|65656.4|65646.4|65664|65654|65677.2|65667.2|65656.4|65646.4|784
1605854400000|2020-11-20 06:40:00|65664.1|65654.1|65663.2|65653.2|65676.7|65666.7|65661.3|65646.9|639
1605854700000|2020-11-20 06:45:00|65663.3|65653.3|65640.6|65630.6|65664.2|65653.5|65630.7|65611.3|790
1605855000000|2020-11-20 06:50:00|65640.2|65630.2|65658.9|65648.9|65659.7|65649.7|65637.4|65627.4|742
1605855300000|2020-11-20 06:55:00|65658.7|65648.7|65665.6|65655.6|65672.8|65661.7|65651|65636.6|786
1605855600000|2020-11-20 07:00:00|65665.8|65655.8|65634.4|65624.4|65666.4|65656.4|65630.4|65619.5|706
1605855900000|2020-11-20 07:05:00|65634.3|65624.3|65658.2|65648.2|65673.7|65658.5|65634.2|65624.2|741
1605856200000|2020-11-20 07:10:00|65658.3|65648.3|65682.8|65672.8|65683.1|65673.1|65656.9|65646.9|788
1605856500000|2020-11-20 07:15:00|65682.6|65672.6|65691.7|65681.7|65697|65682.4|65676.8|65666.8|786
1605856800000|2020-11-20 07:20:00|65692.1|65682.1|65713|65703|65720.6|65708.2|65683.5|65668.7|771
1605857100000|2020-11-20 07:25:00|65712.9|65702.9|65728.4|65718.4|65739.5|65729.5|65708.9|65698.9|759
1605857400000|2020-11-20 07:30:00|65728.6|65718.6|65730.4|65720.4|65742.7|65732.7|65702.9|65686.9|862
1605857700000|2020-11-20 07:35:00|65730.7|65720.7|65727.9|65717.9|65742.8|65732.8|65721.9|65711.4|786
1605858000000|2020-11-20 07:40:00|65724.7|65714.7|65717|65707|65729.8|65719.8|65714.7|65704.7|718
1605858300000|2020-11-20 07:45:00|65717.1|65707.1|65712.3|65702.3|65725.5|65715.5|65710.9|65700.9|685
1605858600000|2020-11-20 07:50:00|65712.5|65702.5|65705.2|65695.2|65718.9|65708.9|65692.7|65682.7|680
1605858900000|2020-11-20 07:55:00|65705|65695|65714.3|65704.3|65724.6|65712|65692.2|65682.2|770
1605859200000|2020-11-20 08:00:00|65714.1|65704.1|65714.5|65704.5|65719.3|65709.3|65702.2|65690.7|776
1605859500000|2020-11-20 08:05:00|65714|65704|65731.1|65721.1|65733.5|65722|65708.2|65698.2|758
1605859800000|2020-11-20 08:10:00|65731.2|65721.2|65728.4|65718.4|65752.8|65742.8|65727.4|65717.4|733
1605860100000|2020-11-20 08:15:00|65728.3|65718.3|65738.3|65728.3|65747.6|65732.8|65716.3|65706.3|747
1605860400000|2020-11-20 08:20:00|65738|65728|65703.9|65693.9|65755.1|65742.8|65703.6|65693.6|697
1605860700000|2020-11-20 08:25:00|65703.7|65693.7|65706.7|65696.7|65713|65703|65696.8|65686.8|792
1605861000000|2020-11-20 08:30:00|65706.6|65696.6|65691.2|65681.2|65709.9|65699.9|65679.3|65669.3|772
1605861300000|2020-11-20 08:35:00|65690.9|65680.9|65681.6|65671.6|65691.5|65681.5|65661.1|65651.1|755
1605861600000|2020-11-20 08:40:00|65681.3|65671.3|65653.1|65643.1|65682.3|65672.3|65650.4|65640.4|698
1605861900000|2020-11-20 08:45:00|65653|65643|65682.9|65672.9|65688.8|65678.8|65649.3|65639.3|711
1605862200000|2020-11-20 08:50:00|65683|65673|65682.4|65672.4|65691.5|65681.5|65677.8|65664.8|631
1605862500000|2020-11-20 08:55:00|65682.5|65672.5|65662.5|65652.5|65686.6|65676.6|65659.4|65649.4|658
1605862800000|2020-11-20 09:00:00|65662.4|65652.4|65686.7|65676.7|65692.9|65678.6|65662.4|65652.4|678
1605863100000|2020-11-20 09:05:00|65691.7|65671.7|65696.4|65686.4|65704.4|65689.4|65676|65657.6|789
1605863400000|2020-11-20 09:10:00|65696.8|65686.8|65686.6|65676.6|65699.6|65686.8|65684.8|65669.6|639
1605863700000|2020-11-20 09:15:00|65686.8|65676.8|65710.8|65700.8|65718.2|65703|65669.4|65654.6|801
1605864000000|2020-11-20 09:20:00|65710.9|65700.9|65695.1|65685.1|65719.8|65705.2|65693|65680.7|656
1605864300000|2020-11-20 09:25:00|65695.2|65685.2|65672.5|65662.5|65704.1|65689.1|65671|65657.4|740
1605864600000|2020-11-20 09:30:00|65672|65662|65691.8|65681.8|65700.1|65684.7|65671.4|65659.2|798
1605864900000|2020-11-20 09:35:00|65691.7|65681.7|65692.5|65682.5|65710.4|65697.5|65683.8|65669.4|736
1605865200000|2020-11-20 09:40:00|65693.9|65683.9|65705.5|65695.5|65707.3|65697.3|65690.1|65680.1|672
1605865500000|2020-11-20 09:45:00|65705.7|65695.7|65709.8|65699.8|65717.1|65706.2|65700.3|65686.7|802
1605865800000|2020-11-20 09:50:00|65709.9|65699.9|65707|65697|65716.6|65701.7|65698.8|65680.3|727
1605866100000|2020-11-20 09:55:00|65706.9|65696.9|65685.4|65665.4|65718.1|65701.3|65679.1|65664.4|744
1605866400000|2020-11-20 10:00:00|65685.5|65665.5|65681.1|65661.1|65689.3|65671.8|65654.7|65639.6|733
1605866700000|2020-11-20 10:05:00|65681.2|65661.2|65684.8|65674.8|65693|65677.9|65676.7|65660.5|548
1605867000000|2020-11-20 10:10:00|65684.7|65674.7|65697.7|65677.7|65700.1|65685|65684.6|65668.7|563
1605867300000|2020-11-20 10:15:00|65697.5|65677.5|65703|65683|65703.6|65686.5|65686.2|65670.9|574
1605867600000|2020-11-20 10:20:00|65702.9|65682.9|65712.1|65692.1|65715.6|65700.2|65699.3|65682.9|604
1605867900000|2020-11-20 10:25:00|65712.4|65692.4|65703.2|65693.2|65718.3|65703.4|65701.9|65683.7|591
1605868200000|2020-11-20 10:30:00|65703.3|65693.3|65682.3|65662.3|65708.1|65693.6|65682.2|65662.2|608
1605868500000|2020-11-20 10:35:00|65682.5|65662.5|65685.8|65665.8|65692|65676.6|65675.1|65658.3|691
1605868800000|2020-11-20 10:40:00|65686|65666|65667.2|65657.2|65686.5|65671.3|65665.9|65651.6|699
1605869100000|2020-11-20 10:45:00|65667.3|65657.3|65676.8|65656.8|65677.2|65662.1|65661.8|65647.3|671
1605869400000|2020-11-20 10:50:00|65676.2|65656.2|65680.3|65660.3|65684.2|65669.4|65672.1|65655.7|628
1605869700000|2020-11-20 10:55:00|65680.1|65660.1|65682.7|65662.7|65683.2|65667.9|65672.3|65657|517
1605870000000|2020-11-20 11:00:00|65682.6|65662.6|65673.7|65653.7|65688.1|65670.5|65667.9|65652.6|657
1605870300000|2020-11-20 11:05:00|65669|65659|65679.9|65659.9|65684.7|65669.5|65665|65650.7|435
1605870600000|2020-11-20 11:10:00|65679.7|65659.7|65676.8|65656.8|65679.7|65664.5|65669.5|65654.4|403
1605870900000|2020-11-20 11:15:00|65676.7|65656.7|65679.7|65669.7|65690.7|65675.8|65673|65656.4|465
1605871200000|2020-11-20 11:20:00|65679.5|65669.5|65673.5|65663.5|65684.7|65669.7|65670.1|65654.5|566
1605871500000|2020-11-20 11:25:00|65673.6|65663.6|65676|65666|65682.6|65667.9|65671.6|65656.7|517
1605871800000|2020-11-20 11:30:00|65675.7|65665.7|65666.3|65656.3|65681.8|65666.6|65665.8|65650.7|454
1605872100000|2020-11-20 11:35:00|65666.2|65656.2|65668|65648|65679.2|65661.8|65660.5|65644.9|522
1605872400000|2020-11-20 11:40:00|65667.9|65647.9|65662.9|65642.9|65672.2|65657.7|65654.3|65640.5|545
1605872700000|2020-11-20 11:45:00|65662.8|65642.8|65654.7|65644.7|65663.3|65648|65645.6|65629.9|672
1605873000000|2020-11-20 11:50:00|65654.8|65644.8|65629.5|65619.5|65660|65644.9|65627.9|65613.8|590
1605873300000|2020-11-20 11:55:00|65631.6|65621.6|65631.9|65621.9|65643.2|65628.8|65626.9|65611.5|637
1605873600000|2020-11-20 12:00:00|65631.7|65621.7|65654.8|65634.8|65657.9|65640|65626.3|65611.7|761
1605873900000|2020-11-20 12:05:00|65654.9|65634.9|65657.8|65637.8|65660.8|65646.5|65646.4|65631.6|581
1605874200000|2020-11-20 12:10:00|65657.7|65637.7|65648.6|65638.6|65666.5|65650.8|65646.1|65631.4|506
1605874500000|2020-11-20 12:15:00|65648.7|65638.7|65655.3|65645.3|65660.7|65646.5|65648.6|65634.5|523
1605874800000|2020-11-20 12:20:00|65655.6|65645.6|65649.8|65639.8|65657.7|65647.7|65646.7|65633.7|466
1605875100000|2020-11-20 12:25:00|65650|65640|65652.4|65642.4|65659.1|65645.1|65648.2|65638.2|419
1605875400000|2020-11-20 12:30:00|65652.2|65642.2|65662.3|65652.3|65667.8|65653.2|65647.5|65637.5|547
1605875700000|2020-11-20 12:35:00|65662.5|65652.5|65658.8|65648.8|65666.5|65654.4|65655.2|65640.3|584
1605876000000|2020-11-20 12:40:00|65658.6|65648.6|65661.5|65651.5|65676.4|65661.2|65658.6|65645.3|611
1605876300000|2020-11-20 12:45:00|65661.6|65651.6|65649.2|65639.2|65667.9|65656.9|65645.8|65633.8|569
1605876600000|2020-11-20 12:50:00|65649.1|65639.1|65648.6|65638.6|65655.1|65645.1|65647.4|65634.3|488
1605876900000|2020-11-20 12:55:00|65648.7|65638.7|65640.3|65630.3|65653.9|65639.8|65640|65625.3|565
1605877200000|2020-11-20 13:00:00|65640.5|65630.5|65630.6|65620.6|65646|65632.4|65625.9|65615.9|636
1605877500000|2020-11-20 13:05:00|65630.7|65620.7|65632.7|65622.7|65637.5|65627|65626.5|65616.5|675
1605877800000|2020-11-20 13:10:00|65632.6|65622.6|65641.3|65631.3|65648.2|65633.5|65629.9|65619.9|627
1605878100000|2020-11-20 13:15:00|65640.9|65630.9|65638.4|65628.4|65642.5|65632.5|65631|65621|572
1605878400000|2020-11-20 13:20:00|65639|65629|65650.2|65640.2|65656.1|65641.9|65638.1|65623.4|680
1605878700000|2020-11-20 13:25:00|65650.9|65640.9|65655.9|65635.9|65673.9|65658.8|65648.5|65631.2|727
1605879000000|2020-11-20 13:30:00|65655.8|65635.8|65638.7|65628.7|65656.2|65642.3|65635.8|65620.6|649
1605879300000|2020-11-20 13:35:00|65639|65629|65637.1|65627.1|65647|65632.1|65629.3|65619.3|680
1605879600000|2020-11-20 13:40:00|65636.5|65626.5|65648.7|65638.7|65653.4|65641.8|65634.8|65620.8|710
1605879900000|2020-11-20 13:45:00|65648.5|65638.5|65634.3|65624.3|65654.3|65643.3|65632.6|65617.5|653
1605880200000|2020-11-20 13:50:00|65634|65624|65622|65612|65643.6|65628.8|65620.8|65606.4|697
1605880500000|2020-11-20 13:55:00|65621.9|65611.9|65631.7|65621.7|65640.1|65625.7|65606.3|65594.4|707
1605880800000|2020-11-20 14:00:00|65630.5|65620.5|65606.6|65596.6|65634.2|65620.5|65602|65587|766
1605881100000|2020-11-20 14:05:00|65606.7|65596.7|65607.5|65597.5|65616|65600.9|65600.7|65586.2|610
1605881400000|2020-11-20 14:10:00|65607.4|65597.4|65609.5|65589.5|65622.7|65608|65607.4|65589.4|645
1605881700000|2020-11-20 14:15:00|65609.8|65589.8|65603.5|65583.5|65612.9|65592.9|65595|65576.7|722
1605882000000|2020-11-20 14:20:00|65603.6|65583.6|65588.4|65578.4|65605.1|65590.1|65571|65551|733
1605882300000|2020-11-20 14:25:00|65588.6|65578.6|65584.9|65564.9|65593.6|65579|65576.5|65561.9|732
1605882600000|2020-11-20 14:30:00|65584.5|65564.5|65582.8|65562.8|65594.4|65580|65570|65555.7|863
1605882900000|2020-11-20 14:35:00|65578.3|65568.3|65573.1|65563.1|65594|65578.6|65565|65547.7|817
1605883200000|2020-11-20 14:40:00|65573.3|65563.3|65576.6|65556.6|65584.6|65569.5|65564.2|65549.3|767
1605883500000|2020-11-20 14:45:00|65576.8|65556.8|65581|65571|65593.5|65578.7|65567.4|65552.4|741
1605883800000|2020-11-20 14:50:00|65580.7|65570.7|65592.4|65572.4|65593|65578.1|65575.3|65561|791
1605884100000|2020-11-20 14:55:00|65592.1|65572.1|65574.8|65554.8|65592.3|65576.2|65569.6|65554.7|798
1605884400000|2020-11-20 15:00:00|65575.2|65555.2|65584.4|65574.4|65594.7|65577.4|65565.5|65550.3|776
1605884700000|2020-11-20 15:05:00|65589.8|65569.8|65568.3|65558.3|65591.3|65576.3|65561.3|65546.4|768
1605885000000|2020-11-20 15:10:00|65568.2|65558.2|65577.4|65567.4|65584.3|65568.7|65568|65552.9|706
1605885300000|2020-11-20 15:15:00|65577.5|65567.5|65590.7|65570.7|65594.9|65577.9|65577.4|65564.3|626
1605885600000|2020-11-20 15:20:00|65590.6|65570.6|65576.2|65566.2|65590.8|65574.7|65576.2|65562.5|637
1605885900000|2020-11-20 15:25:00|65576.5|65566.5|65562.8|65552.8|65585.6|65570.5|65562.8|65548.4|609
1605886200000|2020-11-20 15:30:00|65562.7|65552.7|65567.9|65557.9|65584.3|65567.9|65562.7|65548.1|805
1605886500000|2020-11-20 15:35:00|65567.8|65557.8|65574.9|65554.9|65581.6|65565.7|65563.8|65547.8|842
1605886800000|2020-11-20 15:40:00|65570.5|65560.5|65569.8|65549.8|65588.2|65573.3|65546.9|65526.9|827
1605887100000|2020-11-20 15:45:00|65569.9|65549.9|65584.7|65574.7|65594.5|65575.8|65558.5|65543.7|866
1605887400000|2020-11-20 15:50:00|65584.4|65574.4|65584.3|65574.3|65595.5|65578.5|65581.1|65566.5|688
1605887700000|2020-11-20 15:55:00|65584.4|65574.4|65582|65572|65609.2|65590|65581.3|65565.7|803
1605888000000|2020-11-20 16:00:00|65582.3|65572.3|65579.1|65559.1|65591.2|65575.4|65567.9|65549.6|824
1605888300000|2020-11-20 16:05:00|65578.2|65558.2|65562.8|65552.8|65579.7|65564.4|65559|65541.6|709
1605888600000|2020-11-20 16:10:00|65561.9|65551.9|65574.5|65554.5|65575|65557.8|65551.9|65536.7|763
1605888900000|2020-11-20 16:15:00|65574.9|65554.9|65564.3|65544.3|65577.5|65561.7|65556.3|65541.6|755
1605889200000|2020-11-20 16:20:00|65564.4|65544.4|65563.9|65543.9|65570.7|65554.2|65553.1|65537.7|776
1605889500000|2020-11-20 16:25:00|65558.9|65548.9|65551.8|65531.8|65567.8|65552.3|65547.2|65531.6|756
1605889800000|2020-11-20 16:30:00|65551.5|65531.5|65577.6|65557.6|65583.2|65565|65539.2|65522.3|729
1605890100000|2020-11-20 16:35:00|65577.5|65557.5|65579.3|65559.3|65596.1|65576.6|65576.2|65557.5|607
1605890400000|2020-11-20 16:40:00|65579.5|65559.5|65572.2|65562.2|65587.2|65572.2|65570.5|65555.1|576
1605890700000|2020-11-20 16:45:00|65572.1|65562.1|65609.6|65589.6|65611.2|65591.2|65572|65557.1|714
1605891000000|2020-11-20 16:50:00|65609.7|65589.7|65597.2|65577.2|65615.3|65595.3|65591|65576|663
1605891300000|2020-11-20 16:55:00|65597.3|65577.3|65593.7|65573.7|65597.7|65579.6|65584.6|65568.2|530
1605891600000|2020-11-20 17:00:00|65593.8|65573.8|65583.9|65563.9|65595.5|65578.1|65576.9|65560.9|531
1605891900000|2020-11-20 17:05:00|65584|65564|65590.2|65570.2|65591|65575.6|65576.2|65560.3|499
1605892200000|2020-11-20 17:10:00|65590.1|65570.1|65597.2|65577.2|65601.4|65586.1|65586.2|65568|507
1605892500000|2020-11-20 17:15:00|65596.6|65576.6|65590.9|65570.9|65598.3|65583.4|65585.3|65569.3|546
1605892800000|2020-11-20 17:20:00|65590.8|65570.8|65570.8|65550.8|65592.9|65572.9|65562.9|65546.5|528
1605893100000|2020-11-20 17:25:00|65571|65551|65551|65531|65571.5|65555.9|65550.1|65531|581
1605893400000|2020-11-20 17:30:00|65549.1|65529.1|65544.8|65524.8|65554.2|65538.7|65539.9|65522.4|560
1605893700000|2020-11-20 17:35:00|65544.9|65524.9|65530.6|65520.6|65544.9|65529.7|65529.3|65514.1|506
1605894000000|2020-11-20 17:40:00|65530.1|65520.1|65540.1|65530.1|65550.3|65530.5|65526.4|65510|509
1605894300000|2020-11-20 17:45:00|65540|65530|65538.4|65518.4|65553.7|65535.5|65532.9|65517.8|541
1605894600000|2020-11-20 17:50:00|65538.2|65518.2|65536.8|65526.8|65549.6|65530.9|65533.4|65516|390
1605894900000|2020-11-20 17:55:00|65536.6|65526.6|65528.1|65508.1|65543.7|65527.6|65523.4|65504.9|431
1605895200000|2020-11-20 18:00:00|65527.4|65507.4|65535.9|65515.9|65536.1|65516.1|65514.7|65499.1|459
1605895500000|2020-11-20 18:05:00|65536.1|65516.1|65545|65525|65547.6|65530.6|65535.1|65515.1|437
1605895800000|2020-11-20 18:10:00|65544.9|65524.9|65546.4|65526.4|65548.6|65533.4|65538|65522.2|309
1605896100000|2020-11-20 18:15:00|65546.5|65526.5|65540.3|65520.3|65546.5|65530.4|65532.8|65518.2|361
1605896400000|2020-11-20 18:20:00|65540.2|65520.2|65538.6|65518.6|65546.5|65530.8|65533.3|65517.5|357
1605896700000|2020-11-20 18:25:00|65538.5|65518.5|65537.5|65517.5|65543.6|65525.1|65533|65516.7|437
1605897000000|2020-11-20 18:30:00|65532.5|65522.5|65538.3|65518.3|65539.3|65523.1|65531.9|65516|329
1605897300000|2020-11-20 18:35:00|65538.1|65518.1|65531.1|65521.1|65539.1|65523|65531.1|65515.7|307
1605897600000|2020-11-20 18:40:00|65531|65521|65528.6|65508.6|65537.4|65521.6|65523|65506.5|360
1605897900000|2020-11-20 18:45:00|65528.4|65508.4|65525.1|65505.1|65533|65513.9|65521.1|65504.1|524
1605898200000|2020-11-20 18:50:00|65525.2|65505.2|65523.5|65503.5|65527.9|65511.7|65517.5|65502.2|435
1605898500000|2020-11-20 18:55:00|65523.6|65503.6|65526.8|65506.8|65531|65515.6|65519|65502.2|398
1605898800000|2020-11-20 19:00:00|65526.7|65506.7|65533|65513|65535.9|65518.7|65523.4|65505.3|413
1605899100000|2020-11-20 19:05:00|65533.1|65513.1|65528.5|65508.5|65535|65515|65528|65508|337
1605899400000|2020-11-20 19:10:00|65528.4|65508.4|65529.3|65509.3|65530.1|65514.8|65522.6|65506.8|323
1605899700000|2020-11-20 19:15:00|65529.2|65509.2|65527.8|65507.8|65530.2|65514.2|65522.6|65507.1|268
1605900000000|2020-11-20 19:20:00|65527.9|65507.9|65525.3|65505.3|65528|65512.7|65518.3|65503.3|293
1605900300000|2020-11-20 19:25:00|65525.4|65505.4|65531.6|65511.6|65532.8|65517.6|65522|65504.8|314
1605900600000|2020-11-20 19:30:00|65531.5|65511.5|65526.2|65506.2|65532.6|65517.7|65524.5|65505.9|255
1605900900000|2020-11-20 19:35:00|65526.1|65506.1|65529.5|65509.5|65529.5|65511.9|65521.2|65503.2|229
1605901200000|2020-11-20 19:40:00|65529.4|65509.4|65531.9|65511.9|65533.1|65517.5|65527.4|65508.3|296
1605901500000|2020-11-20 19:45:00|65532|65512|65534.6|65514.6|65535|65515|65531.2|65511.2|257
1605901800000|2020-11-20 19:50:00|65534.4|65514.4|65542.4|65522.4|65543|65523|65530.1|65513.4|244
1605902100000|2020-11-20 19:55:00|65542.2|65522.2|65538.7|65518.7|65543.6|65527.4|65535.8|65517.7|420
1605902400000|2020-11-20 20:00:00|65535.2|65515.2|65538.5|65518.5|65540.8|65520.8|65533.3|65513.3|321
1605902700000|2020-11-20 20:05:00|65538.6|65518.6|65540.4|65520.4|65541.7|65521.7|65538.2|65518.2|265
1605903000000|2020-11-20 20:10:00|65540.2|65520.2|65547.6|65527.6|65551.2|65531.2|65539.1|65519.1|283
1605903300000|2020-11-20 20:15:00|65547.5|65527.5|65546|65526|65553.9|65533.9|65545.6|65525.6|343
1605903600000|2020-11-20 20:20:00|65545.9|65525.9|65548.4|65528.4|65555.5|65535.5|65542.2|65523.3|330
1605903900000|2020-11-20 20:25:00|65548.2|65528.2|65545.3|65525.3|65548.6|65528.6|65543.1|65523.1|398
1605904200000|2020-11-20 20:30:00|65545.2|65525.2|65545.9|65525.9|65548.4|65528.4|65544.6|65524.6|351
1605904500000|2020-11-20 20:35:00|65546|65526|65543.1|65523.1|65546.1|65526.1|65541.9|65521.9|327
1605904800000|2020-11-20 20:40:00|65543|65523|65537.7|65517.7|65544.1|65524.1|65531.8|65511.8|367
1605905100000|2020-11-20 20:45:00|65537.6|65517.6|65534.2|65514.2|65538.1|65518.1|65533.5|65513.5|257
1605905400000|2020-11-20 20:50:00|65534.4|65514.4|65532.2|65512.2|65536.3|65516.3|65530.4|65510.4|347
1605905700000|2020-11-20 20:55:00|65532.1|65512.1|65524.6|65504.6|65533.5|65513.5|65524.6|65504.6|308
1605906000000|2020-11-20 21:00:00|65523.9|65503.9|65524.4|65504.4|65526|65506|65522.3|65502.3|245
1605906300000|2020-11-20 21:05:00|65524.3|65504.3|65522.6|65502.6|65527.1|65507.1|65520|65500|229
1605906600000|2020-11-20 21:10:00|65523.4|65503.4|65521.8|65501.8|65525.7|65505.7|65518.2|65498.2|181
1605906900000|2020-11-20 21:15:00|65521.7|65501.7|65531.8|65511.8|65533|65513|65521.4|65501.4|247
1605907200000|2020-11-20 21:20:00|65531.7|65511.7|65531.9|65511.9|65534|65514|65531|65511|244
1605907500000|2020-11-20 21:25:00|65532|65512|65534.3|65514.3|65535.6|65515.6|65530.7|65510.7|307
1605907800000|2020-11-20 21:30:00|65534.2|65514.2|65529.7|65509.7|65534.5|65514.5|65528.2|65508.2|222
1605908100000|2020-11-20 21:35:00|65529.9|65509.9|65521.2|65501.2|65530.8|65510.8|65519.7|65499.7|261
1605908400000|2020-11-20 21:40:00|65520.6|65500.6|65521.6|65501.6|65523.5|65503.5|65519|65499|172
1605908700000|2020-11-20 21:45:00|65520.7|65500.7|65519.6|65499.6|65524.9|65504.9|65518|65498|131
1605909000000|2020-11-20 21:50:00|65519.3|65499.3|65521.7|65501.7|65524.1|65504.1|65517.2|65497.2|196
1605909300000|2020-11-20 21:55:00|65522.3|65502.3|65523.7|65503.7|65525.9|65505.9|65520.7|65500.7|156
1606078800000|2020-11-22 21:00:00|65666.4|65533.4|65666.4|65533.4|65695|65583|65666.4|65533.4|8
1606079100000|2020-11-22 21:05:00|65691.5|65581.9|65685|65582.3|65695|65583|65666.4|65533.4|17
1606079400000|2020-11-22 21:10:00|65666.4|65533.4|65666.4|65533.4|65695|65583|65666.4|65533.4|8
1606079700000|2020-11-22 21:15:00|65626.8|65493.8|65686.4|65583|65695|65583|65626.8|65493.8|3
1606080000000|2020-11-22 21:20:00|65695|65533.4|65666.4|65533.4|65695|65583|65666.4|65533.4|6
1606080300000|2020-11-22 21:25:00|65695|65583|65686.4|65583|65695|65583|65666.4|65533.4|13
1606080600000|2020-11-22 21:30:00|65695|65533|65619.1|65514.4|65695|65607.2|65610.7|65514.4|8
1606080900000|2020-11-22 21:35:00|65613.8|65591.8|65619.1|65514.4|65619.1|65591.8|65599.7|65466.7|9
1606081200000|2020-11-22 21:40:00|65613|65591|65610.1|65588.1|65613|65591|65610.1|65588.1|8
1606081500000|2020-11-22 21:45:00|65619.1|65514.4|65619.1|65514.4|65619.1|65591|65603.1|65514.4|17
1606081800000|2020-11-22 21:50:00|65613|65591|65603.9|65581.9|65628.1|65591|65602.8|65507|19
1606082100000|2020-11-22 21:55:00|65607.2|65585.2|65610.3|65493.3|65621.8|65589.6|65605.3|65482.3|16
1606082400000|2020-11-22 22:00:00|65614|65502.5|65604.1|65563.2|65632.7|65588.3|65603.8|65470.8|13
1606082700000|2020-11-22 22:05:00|65622|65472.3|65596.2|65520.8|65630|65537.3|65579.4|65466.2|89
1606083000000|2020-11-22 22:10:00|65596.1|65521|65585.5|65503.9|65597.8|65546.6|65577.7|65484.2|130
1606083300000|2020-11-22 22:15:00|65570.5|65530.7|65590.5|65520.2|65592.8|65548.2|65566|65481.4|103
1606083600000|2020-11-22 22:20:00|65585.9|65517|65580.8|65508.6|65591|65541.2|65578.5|65478.9|100
1606083900000|2020-11-22 22:25:00|65579.9|65506.1|65582.9|65487.1|65593.7|65539|65575|65487.1|120
1606084200000|2020-11-22 22:30:00|65585.4|65508.7|65586|65520.9|65596.5|65541.4|65571.2|65494.2|205
1606084500000|2020-11-22 22:35:00|65588.6|65521.1|65587.4|65506.4|65596.9|65539.2|65576.6|65482.9|148
1606084800000|2020-11-22 22:40:00|65586.4|65506.8|65588.2|65520.3|65598.1|65537.4|65579.5|65487.6|159
1606085100000|2020-11-22 22:45:00|65588.4|65520.4|65583.4|65485.6|65596.3|65534.9|65575.6|65485.6|178
1606085400000|2020-11-22 22:50:00|65583.8|65493.9|65591.5|65548|65597.4|65572.6|65573.4|65493.9|287
1606085700000|2020-11-22 22:55:00|65592.2|65549.1|65577.7|65539.6|65609.8|65568.3|65569.3|65495.4|280
1606086000000|2020-11-22 23:00:00|65584.8|65536.6|65577.6|65543.5|65600.9|65555|65568.5|65534|296
1606086300000|2020-11-22 23:05:00|65577.5|65544.7|65587.9|65552.4|65593.6|65554.3|65571|65534.1|220
1606086600000|2020-11-22 23:10:00|65587.3|65549.5|65572.5|65552.5|65588.4|65558.4|65571|65545.8|274
1606086900000|2020-11-22 23:15:00|65571.6|65551.6|65568.5|65548.5|65575.2|65555.2|65566.2|65546.2|255
1606087200000|2020-11-22 23:20:00|65567.9|65547.9|65567.2|65547.2|65569.7|65549.7|65565.4|65537.5|220
1606087500000|2020-11-22 23:25:00|65567.3|65547.3|65567.4|65526.2|65571.2|65549.7|65564.2|65524.3|200
1606087800000|2020-11-22 23:30:00|65568.1|65527.3|65564.6|65526.7|65570.4|65533|65564.3|65522.7|168
1606088100000|2020-11-22 23:35:00|65564.7|65528.3|65573.6|65543.2|65574.5|65547.3|65560.1|65523.4|178
1606088400000|2020-11-22 23:40:00|65572.5|65542.4|65584.4|65552.8|65586.7|65558|65567.5|65541.8|226
1606088700000|2020-11-22 23:45:00|65584.1|65553.1|65580|65544.5|65586.9|65555.2|65573.6|65540.7|211
1606089000000|2020-11-22 23:50:00|65580.2|65546|65581.8|65544.4|65584.9|65555.1|65572.5|65539.6|180
1606089300000|2020-11-22 23:55:00|65581.6|65544.7|65569.7|65549.7|65582|65553.2|65568|65540.2|183
1606089600000|2020-11-23 00:00:00|65569.9|65549.9|65563.4|65543.4|65572.8|65552.8|65563|65543|302
1606089900000|2020-11-23 00:05:00|65563.6|65543.6|65561.9|65541.9|65565.4|65545.4|65560|65540|211
1606090200000|2020-11-23 00:10:00|65562.3|65542.3|65537.9|65517.9|65562.3|65542.3|65536.9|65516.9|371
1606090500000|2020-11-23 00:15:00|65538|65518|65530.8|65510.8|65538.3|65518.3|65520.6|65500.6|500
1606090800000|2020-11-23 00:20:00|65531|65511|65515.2|65495.2|65531|65511|65510.1|65490.1|400
1606091100000|2020-11-23 00:25:00|65515.3|65495.3|65495.5|65475.5|65523.4|65508.7|65486.3|65466.3|507
1606091400000|2020-11-23 00:30:00|65496.1|65476.1|65502.6|65482.6|65505.1|65485.1|65485.3|65465.3|510
1606091700000|2020-11-23 00:35:00|65502.8|65482.8|65515.2|65495.2|65519.2|65499.2|65501|65481|421
1606092000000|2020-11-23 00:40:00|65515.3|65495.3|65508.2|65488.2|65518.8|65501.4|65507.5|65488|282
1606092300000|2020-11-23 00:45:00|65508.3|65488.3|65507.9|65487.9|65511|65491|65503.7|65483.7|330
1606092600000|2020-11-23 00:50:00|65507.3|65487.3|65501|65481|65509.6|65489.6|65500.7|65480.7|199
1606092900000|2020-11-23 00:55:00|65501.1|65481.1|65486.9|65466.9|65507|65487|65481.6|65461.6|492
1606093200000|2020-11-23 01:00:00|65486.7|65466.7|65496.3|65476.3|65503.2|65483.2|65486.6|65466.6|467
1606093500000|2020-11-23 01:05:00|65495.6|65475.6|65476.8|65456.8|65506.2|65486.2|65476.3|65456.3|590
1606093800000|2020-11-23 01:10:00|65476.7|65456.7|65486.4|65466.4|65494.6|65474.6|65474.6|65454.6|626
1606094100000|2020-11-23 01:15:00|65486.6|65466.6|65477.2|65457.2|65488.2|65468.2|65473|65453|581
1606094400000|2020-11-23 01:20:00|65477.6|65457.6|65477.9|65457.9|65481.9|65466.6|65454.8|65436.6|791
1606094700000|2020-11-23 01:25:00|65478|65458|65476.7|65456.7|65484.2|65469.5|65462.5|65447.3|663
1606095000000|2020-11-23 01:30:00|65476.3|65456.3|65483.2|65463.2|65508.9|65490.9|65476.2|65456.2|850
1606095300000|2020-11-23 01:35:00|65484|65464|65491.4|65471.4|65507.1|65487.1|65478.6|65462.3|718
1606095600000|2020-11-23 01:40:00|65491.5|65471.5|65493|65483|65505.5|65490.3|65483.8|65470.3|659
1606095900000|2020-11-23 01:45:00|65493.1|65483.1|65510.4|65490.4|65524.4|65504.7|65493.1|65477.9|806
1606096200000|2020-11-23 01:50:00|65510.3|65490.3|65501.2|65481.2|65515.5|65499.7|65488.7|65473.2|648
1606096500000|2020-11-23 01:55:00|65501.3|65481.3|65507.4|65487.4|65522.9|65508.2|65497.2|65481.3|640
1606096800000|2020-11-23 02:00:00|65507.3|65487.3|65502.7|65492.7|65514.2|65500.1|65498.2|65484.7|629
1606097100000|2020-11-23 02:05:00|65502.9|65492.9|65494.9|65474.9|65507.5|65495.7|65486.4|65471.5|598
1606097400000|2020-11-23 02:10:00|65494.8|65474.8|65506.6|65496.6|65512.8|65498|65488.3|65472.7|514
1606097700000|2020-11-23 02:15:00|65506.9|65496.9|65523.7|65513.7|65535.6|65520.7|65502.4|65487.4|565
1606098000000|2020-11-23 02:20:00|65523.8|65513.8|65509.1|65499.1|65526.6|65513.8|65505.3|65490.7|493
1606098300000|2020-11-23 02:25:00|65509|65499|65516.2|65506.2|65526.8|65511.1|65504.6|65493.5|519
1606098600000|2020-11-23 02:30:00|65515.8|65505.8|65537.5|65527.5|65546.7|65533.2|65506.3|65496.2|719
1606098900000|2020-11-23 02:35:00|65537.4|65527.4|65527.9|65517.9|65552.4|65536.9|65521.4|65511.4|756
1606099200000|2020-11-23 02:40:00|65527.5|65517.5|65522.5|65512.5|65538.1|65527|65520.9|65505.4|547
1606099500000|2020-11-23 02:45:00|65522.4|65512.4|65521.4|65511.4|65527|65512.9|65515.7|65500.2|505
1606099800000|2020-11-23 02:50:00|65521.6|65511.6|65500.9|65490.9|65521.6|65511.6|65499.5|65485.6|510
1606100100000|2020-11-23 02:55:00|65500.8|65490.8|65502.4|65492.4|65513.8|65499.1|65492.2|65480.7|507
1606100400000|2020-11-23 03:00:00|65502.3|65492.3|65511.3|65501.3|65518.6|65506.3|65502.3|65492.3|460
1606100700000|2020-11-23 03:05:00|65511.2|65501.2|65524|65514|65539|65520.5|65504.2|65494.2|470
1606101000000|2020-11-23 03:10:00|65523.8|65513.8|65518.9|65508.9|65525.9|65513.9|65514.8|65502.5|323
1606101300000|2020-11-23 03:15:00|65518.8|65508.8|65521.2|65511.2|65529.6|65514.6|65518.7|65508.7|292
1606101600000|2020-11-23 03:20:00|65521.4|65511.4|65523.6|65513.6|65534|65519.2|65512.9|65502.9|400
1606101900000|2020-11-23 03:25:00|65523.7|65513.7|65529|65519|65530|65520|65518.9|65506.4|471
1606102200000|2020-11-23 03:30:00|65529.4|65519.4|65521.8|65511.8|65534|65521.5|65518.3|65503.3|440
1606102500000|2020-11-23 03:35:00|65521.7|65511.7|65544|65534|65544.6|65534.6|65521.7|65510.5|444
1606102800000|2020-11-23 03:40:00|65544.1|65534.1|65538.5|65528.5|65551.4|65538.6|65536.7|65522.9|371
1606103100000|2020-11-23 03:45:00|65538.4|65528.4|65571.5|65561.5|65577.7|65562.5|65535.5|65521.3|459
1606103400000|2020-11-23 03:50:00|65571.7|65561.7|65571.4|65561.4|65583.2|65571.8|65566.5|65553.8|419
1606103700000|2020-11-23 03:55:00|65571.3|65561.3|65568.5|65558.5|65574.8|65561.4|65561|65546.6|440
1606104000000|2020-11-23 04:00:00|65568.9|65558.9|65576.5|65566.5|65581|65567.2|65562.2|65552.2|420
1606104300000|2020-11-23 04:05:00|65576.6|65566.6|65591|65571|65596.4|65583.9|65574.5|65562|550
1606104600000|2020-11-23 04:10:00|65590.7|65570.7|65589.1|65579.1|65599.4|65584.3|65587.2|65570.5|397
1606104900000|2020-11-23 04:15:00|65589.4|65579.4|65586.1|65576.1|65603.8|65589.8|65585.8|65571.1|390
1606105200000|2020-11-23 04:20:00|65585.7|65575.7|65583.1|65563.1|65591|65576|65577.9|65562.9|326
1606105500000|2020-11-23 04:25:00|65582.5|65562.5|65566.3|65556.3|65582.8|65567.9|65565|65550.7|555
1606105800000|2020-11-23 04:30:00|65566.2|65556.2|65561.2|65551.2|65572.1|65561.2|65558.3|65547|317
1606106100000|2020-11-23 04:35:00|65561.1|65551.1|65561.4|65551.4|65564.8|65554.8|65558.6|65548.6|228
1606106400000|2020-11-23 04:40:00|65561.3|65551.3|65555.6|65545.6|65563.1|65553.1|65552.3|65541|277
1606106700000|2020-11-23 04:45:00|65555.5|65545.5|65551.1|65541.1|65558.1|65545.8|65547.3|65537.3|298
1606107000000|2020-11-23 04:50:00|65551.2|65541.2|65562.4|65552.4|65568.9|65555.1|65550.9|65536.6|344
1606107300000|2020-11-23 04:55:00|65562.3|65552.3|65552.5|65542.5|65573.2|65558.6|65552|65538.6|318
1606107600000|2020-11-23 05:00:00|65553.1|65543.1|65548.5|65538.5|65562.3|65552.1|65548.4|65538.4|462
1606107900000|2020-11-23 05:05:00|65548.6|65538.6|65561.5|65541.5|65567.3|65553.2|65548.6|65537.1|485
1606108200000|2020-11-23 05:10:00|65561.4|65541.4|65552.1|65542.1|65565.3|65551|65552|65540.8|415
1606108500000|2020-11-23 05:15:00|65552.2|65542.2|65551.4|65541.4|65558|65543.3|65548.8|65536|418
1606108800000|2020-11-23 05:20:00|65551.2|65541.2|65548.5|65538.5|65559.7|65549.7|65547|65537|471
1606109100000|2020-11-23 05:25:00|65548.4|65538.4|65555.8|65545.8|65560.2|65546.2|65546.3|65531.4|434
1606109400000|2020-11-23 05:30:00|65556.1|65546.1|65562.6|65542.6|65563.3|65551.3|65547.1|65533.4|489
1606109700000|2020-11-23 05:35:00|65563|65543|65563.9|65553.9|65572|65556.7|65557.7|65542.7|528
1606110000000|2020-11-23 05:40:00|65564|65554|65570.6|65550.6|65577|65561.7|65563.9|65548.9|435
1606110300000|2020-11-23 05:45:00|65570.8|65550.8|65564.1|65544.1|65572.9|65556.7|65555.2|65538.2|430
1606110600000|2020-11-23 05:50:00|65564.3|65544.3|65543.8|65533.8|65565.5|65548.5|65537.9|65527.9|562
1606110900000|2020-11-23 05:55:00|65542.7|65532.7|65543.2|65533.2|65559.6|65544.1|65532.7|65517.4|690
1606111200000|2020-11-23 06:00:00|65543.1|65533.1|65558.3|65548.3|65563.9|65549.9|65541.8|65527.8|596
1606111500000|2020-11-23 06:05:00|65557.9|65547.9|65555|65545|65563.1|65550|65548.9|65538.9|556
1606111800000|2020-11-23 06:10:00|65555.2|65545.2|65577.3|65567.3|65578.2|65568.2|65554.9|65544.9|492
1606112100000|2020-11-23 06:15:00|65577.2|65567.2|65559.4|65549.4|65577.6|65567.6|65558.1|65548.1|507
1606112400000|2020-11-23 06:20:00|65559.1|65549.1|65563.9|65553.9|65568.8|65558.8|65554.5|65544.5|482
1606112700000|2020-11-23 06:25:00|65563.8|65553.8|65575.1|65565.1|65577.9|65567.9|65562|65549.6|570
1606113000000|2020-11-23 06:30:00|65575|65565|65574.7|65564.7|65577.2|65567.2|65563.4|65553.4|675
1606113300000|2020-11-23 06:35:00|65574.8|65564.8|65569.4|65559.4|65586.3|65573.6|65567.8|65552.9|746
1606113600000|2020-11-23 06:40:00|65569.3|65559.3|65579.6|65569.6|65592.9|65579.1|65569.2|65555.1|701
1606113900000|2020-11-23 06:45:00|65579.5|65569.5|65594.4|65584.4|65594.8|65584.8|65573.2|65563.2|620
1606114200000|2020-11-23 06:50:00|65594.5|65584.5|65608.7|65598.7|65617.6|65602.6|65593.4|65583.4|660
1606114500000|2020-11-23 06:55:00|65608.5|65598.5|65594.2|65584.2|65609|65598.9|65587.5|65576.5|752
1606114800000|2020-11-23 07:00:00|65596.5|65586.5|65597|65587|65604|65594|65582.8|65570.8|742
1606115100000|2020-11-23 07:05:00|65596.6|65586.6|65588.6|65578.6|65599.4|65589.4|65586.3|65576.3|618
1606115400000|2020-11-23 07:10:00|65588.7|65578.7|65608|65598|65615.9|65601.5|65586.5|65576.5|679
1606115700000|2020-11-23 07:15:00|65607.9|65597.9|65603.8|65593.8|65614.1|65604.1|65602.1|65588.4|605
1606116000000|2020-11-23 07:20:00|65604.1|65594.1|65605.9|65595.9|65614.9|65602.4|65597.5|65587.5|605
1606116300000|2020-11-23 07:25:00|65605.4|65595.4|65606|65596|65617|65602|65595.1|65581.4|737
1606116600000|2020-11-23 07:30:00|65606.4|65596.4|65627.8|65617.8|65628.8|65618.8|65606|65591|712
1606116900000|2020-11-23 07:35:00|65627.6|65617.6|65622.1|65612.1|65644.6|65628.4|65618.6|65608.6|693
1606117200000|2020-11-23 07:40:00|65622.3|65612.3|65642.3|65632.3|65654.1|65639.7|65621.8|65611.8|704
1606117500000|2020-11-23 07:45:00|65642.8|65632.8|65630.5|65620.5|65649.7|65636.5|65630.3|65620.3|532
1606117800000|2020-11-23 07:50:00|65630.4|65620.4|65621.4|65611.4|65630.8|65620.8|65609.6|65599.6|587
1606118100000|2020-11-23 07:55:00|65621.5|65611.5|65648.8|65638.8|65648.9|65638.9|65621.1|65610.4|541
1606118400000|2020-11-23 08:00:00|65648.5|65638.5|65644.3|65634.3|65650.2|65640.2|65634|65618.9|687
1606118700000|2020-11-23 08:05:00|65644.2|65634.2|65649.4|65639.4|65656.1|65641.9|65640.4|65629.5|530
1606119000000|2020-11-23 08:10:00|65649.5|65639.5|65650.4|65630.4|65651.4|65639.5|65636.2|65625.6|565
1606119300000|2020-11-23 08:15:00|65650.2|65630.2|65642.2|65632.2|65650.7|65636|65630.2|65616.6|622
1606119600000|2020-11-23 08:20:00|65642.1|65632.1|65654.3|65634.3|65664.1|65651.8|65641.6|65629.6|646
1606119900000|2020-11-23 08:25:00|65654.4|65634.4|65655.5|65635.5|65658.1|65648.1|65644.9|65630.3|631
1606120200000|2020-11-23 08:30:00|65655.6|65635.6|65621.3|65611.3|65655.6|65636.7|65616.7|65605.3|718
1606120500000|2020-11-23 08:35:00|65620.9|65610.9|65647.4|65637.4|65655.1|65641.5|65612.6|65596.8|691
1606120800000|2020-11-23 08:40:00|65647.3|65637.3|65629.6|65619.6|65647.9|65637.9|65625.5|65615.5|618
1606121100000|2020-11-23 08:45:00|65629.4|65619.4|65612|65602|65629.7|65619.7|65605.5|65595.5|545
1606121400000|2020-11-23 08:50:00|65612.1|65602.1|65617.5|65607.5|65618.3|65608.3|65610.2|65600.2|447
1606121700000|2020-11-23 08:55:00|65617.1|65607.1|65624.7|65604.7|65635|65617.6|65614.3|65600.1|591
1606122000000|2020-11-23 09:00:00|65624.8|65604.8|65632.5|65622.5|65639.1|65622.9|65620.6|65604.5|675
1606122300000|2020-11-23 09:05:00|65632.3|65622.3|65628.7|65618.7|65640.6|65626.6|65624.6|65609.3|635
1606122600000|2020-11-23 09:10:00|65628.8|65618.8|65620.6|65610.6|65639.4|65624.3|65620.3|65604.2|603
1606122900000|2020-11-23 09:15:00|65620.8|65610.8|65617.9|65607.9|65628.9|65613.9|65616.8|65602.6|630
1606123200000|2020-11-23 09:20:00|65617.8|65607.8|65606.6|65586.6|65621.6|65607.9|65601.5|65586.6|567
1606123500000|2020-11-23 09:25:00|65603.5|65593.5|65593|65583|65615|65600.4|65592.6|65578.8|574
1606123800000|2020-11-23 09:30:00|65592.6|65582.6|65602.6|65582.6|65602.8|65588.1|65574.6|65558.1|599
1606124100000|2020-11-23 09:35:00|65602.7|65582.7|65618.8|65608.8|65630.9|65614.9|65599.1|65582.5|655
1606124400000|2020-11-23 09:40:00|65618.9|65608.9|65618.3|65598.3|65627|65613.5|65609.6|65596.2|525
1606124700000|2020-11-23 09:45:00|65618.1|65598.1|65639.2|65619.2|65639.3|65624|65610.4|65595.8|601
1606125000000|2020-11-23 09:50:00|65638.6|65618.6|65621.3|65611.3|65645.6|65629.4|65620.9|65606.1|574
1606125300000|2020-11-23 09:55:00|65621.2|65611.2|65615.2|65605.2|65626.9|65611.3|65614.7|65598.5|428
1606125600000|2020-11-23 10:00:00|65615.3|65605.3|65640.6|65620.6|65645.9|65630.8|65614.6|65599.3|436
1606125900000|2020-11-23 10:05:00|65640.5|65620.5|65638.1|65628.1|65648.9|65634|65633.8|65619.4|417
1606126200000|2020-11-23 10:10:00|65638|65628|65650.6|65640.6|65656.9|65642.2|65637.9|65622.9|368
1606126500000|2020-11-23 10:15:00|65650.2|65640.2|65649.8|65629.8|65656.4|65642.3|65643.2|65628.6|393
1606126800000|2020-11-23 10:20:00|65649.7|65629.7|65640.6|65630.6|65649.7|65635.5|65639.6|65629.2|322
1606127100000|2020-11-23 10:25:00|65640.7|65630.7|65640.4|65620.4|65644|65634|65634.5|65620.3|401
1606127400000|2020-11-23 10:30:00|65640|65620|65649|65639|65654.2|65639.3|65635.4|65620|541
1606127700000|2020-11-23 10:35:00|65649.1|65639.1|65646|65636|65655.2|65640.4|65644.3|65627.4|491
1606128000000|2020-11-23 10:40:00|65645.9|65635.9|65643.9|65633.9|65652.5|65637.8|65638|65622.3|512
1606128300000|2020-11-23 10:45:00|65643.8|65633.8|65635.8|65625.8|65644.6|65634.6|65631.3|65621.3|559
1606128600000|2020-11-23 10:50:00|65635.9|65625.9|65647.4|65637.4|65654.4|65639|65635.7|65625.2|560
1606128900000|2020-11-23 10:55:00|65652.3|65632.3|65630.1|65620.1|65653.2|65640.5|65626|65610.8|578
1606129200000|2020-11-23 11:00:00|65630|65620|65617.6|65607.6|65630.2|65620.2|65616.2|65602.3|701
1606129500000|2020-11-23 11:05:00|65617.7|65607.7|65611.3|65601.3|65622.4|65608.6|65609.7|65599.7|456
1606129800000|2020-11-23 11:10:00|65611.6|65601.6|65602.9|65592.9|65616.3|65602.8|65601|65586.4|605
1606130100000|2020-11-23 11:15:00|65602.8|65592.8|65604.4|65594.4|65609.7|65595.7|65593.7|65581.7|572
1606130400000|2020-11-23 11:20:00|65604.3|65594.3|65598.5|65588.5|65606.5|65596.5|65598.5|65586.3|453
1606130700000|2020-11-23 11:25:00|65595.6|65585.6|65584.8|65574.8|65608.7|65594.2|65583.9|65569.2|617
1606131000000|2020-11-23 11:30:00|65584.9|65574.9|65603.7|65593.7|65611.3|65597|65583.6|65570.6|511
1606131300000|2020-11-23 11:35:00|65603.8|65593.8|65597.7|65587.7|65609.4|65594.4|65590.8|65576.1|489
1606131600000|2020-11-23 11:40:00|65598|65588|65596.1|65576.1|65605|65591.3|65580.8|65565.9|574
1606131900000|2020-11-23 11:45:00|65596|65576|65588.1|65568.1|65599.6|65587.3|65580.5|65566|642
1606132200000|2020-11-23 11:50:00|65588|65568|65589.2|65579.2|65592|65579.4|65580.6|65565.5|500
1606132500000|2020-11-23 11:55:00|65589.1|65579.1|65581.7|65561.7|65596.1|65582.4|65570|65554.6|676
1606132800000|2020-11-23 12:00:00|65581.8|65561.8|65576.7|65566.7|65588.9|65573.9|65572.6|65555.1|718
1606133100000|2020-11-23 12:05:00|65576.5|65566.5|65577.6|65567.6|65590|65577.6|65574.2|65559.6|542
1606133400000|2020-11-23 12:10:00|65577.4|65567.4|65587.8|65567.8|65598.5|65583.1|65571.1|65561.1|636
1606133700000|2020-11-23 12:15:00|65587.7|65567.7|65582.3|65572.3|65587.7|65573|65569.8|65553.1|550
1606134000000|2020-11-23 12:20:00|65581.9|65571.9|65571.9|65551.9|65584.2|65572.6|65564.8|65550.1|601
1606134300000|2020-11-23 12:25:00|65571.7|65551.7|65572.3|65562.3|65578.2|65563.9|65566|65551.2|635
1606134600000|2020-11-23 12:30:00|65571.7|65561.7|65592.6|65572.6|65592.9|65577.5|65571.6|65558|552
1606134900000|2020-11-23 12:35:00|65592.5|65572.5|65600.4|65590.4|65606|65591|65587|65572.5|555
1606135200000|2020-11-23 12:40:00|65600.3|65590.3|65603.5|65583.5|65609.9|65595.2|65597.2|65582.4|538
1606135500000|2020-11-23 12:45:00|65603.6|65583.6|65600.4|65580.4|65614.2|65599.3|65594.8|65579.9|577
1606135800000|2020-11-23 12:50:00|65600.7|65580.7|65611.5|65601.5|65612.2|65601.8|65593.3|65578.9|547
1606136100000|2020-11-23 12:55:00|65611.3|65601.3|65604.9|65594.9|65615.9|65601.8|65598.8|65585.2|590
1606136400000|2020-11-23 13:00:00|65604.8|65594.8|65605.6|65595.6|65615.6|65598.1|65594.2|65580|755
1606136700000|2020-11-23 13:05:00|65605.3|65595.3|65598.9|65588.9|65605.9|65595.9|65589.3|65576.2|681
1606137000000|2020-11-23 13:10:00|65598.8|65588.8|65601.6|65591.6|65611.2|65595.5|65596.1|65585.4|570
1606137300000|2020-11-23 13:15:00|65607|65587|65599.7|65579.7|65610.6|65596.2|65595.8|65579.7|641
1606137600000|2020-11-23 13:20:00|65599.9|65579.9|65590.6|65580.6|65605|65592.6|65589.7|65577.2|507
1606137900000|2020-11-23 13:25:00|65590.7|65580.7|65609.4|65589.4|65609.5|65593.8|65589|65573.8|533
1606138200000|2020-11-23 13:30:00|65609.5|65589.5|65613.6|65603.6|65622.7|65607.3|65605|65589.3|526
1606138500000|2020-11-23 13:35:00|65614.7|65604.7|65617|65607|65620.1|65607.1|65606.1|65589|533
1606138800000|2020-11-23 13:40:00|65616.9|65606.9|65652.9|65632.9|65686.6|65666.6|65616.6|65602.4|845
1606139100000|2020-11-23 13:45:00|65652.8|65632.8|65634|65614|65656.8|65636.8|65629.1|65609.1|789
1606139400000|2020-11-23 13:50:00|65633|65613|65659.6|65639.6|65661.1|65645.8|65632.1|65612.1|769
1606139700000|2020-11-23 13:55:00|65660.2|65640.2|65635.2|65615.2|65661.1|65641.1|65626.9|65610.5|762
1606140000000|2020-11-23 14:00:00|65634.3|65614.3|65636.3|65616.3|65636.7|65621.4|65626.9|65608.7|716
1606140300000|2020-11-23 14:05:00|65636.4|65616.4|65648.8|65628.8|65655.6|65639.8|65631.7|65611.7|644
1606140600000|2020-11-23 14:10:00|65648.7|65628.7|65662.9|65642.9|65663.3|65643.3|65642.7|65625.6|691
1606140900000|2020-11-23 14:15:00|65663.2|65643.2|65661.4|65641.4|65664|65648.9|65649.9|65633.8|645
1606141200000|2020-11-23 14:20:00|65660.9|65640.9|65675.5|65655.5|65679.9|65661.2|65655.9|65639.4|647
1606141500000|2020-11-23 14:25:00|65675.4|65655.4|65678.2|65658.2|65688.3|65668.3|65664.9|65644.9|708
1606141800000|2020-11-23 14:30:00|65678|65658|65685.8|65665.8|65702.2|65682.2|65673.4|65653.4|890
1606142100000|2020-11-23 14:35:00|65685.9|65665.9|65672.6|65652.6|65685.9|65666.6|65663.8|65648.4|834
1606142400000|2020-11-23 14:40:00|65672.4|65652.4|65677.9|65657.9|65681.1|65663.3|65669.5|65649.5|743
1606142700000|2020-11-23 14:45:00|65678.2|65658.2|65736.6|65716.6|65745.4|65725.4|65673.7|65653.7|1055
1606143000000|2020-11-23 14:50:00|65736.1|65716.1|65759.7|65739.7|65777.9|65757.9|65725.3|65705.3|1038
1606143300000|2020-11-23 14:55:00|65759.2|65739.2|65749.6|65729.6|65769.6|65749.8|65727.3|65707.3|997
1606143600000|2020-11-23 15:00:00|65750.1|65730.1|65763.1|65743.1|65772.1|65752.1|65743.8|65727.6|1001
1606143900000|2020-11-23 15:05:00|65757.6|65747.6|65789.6|65769.6|65798.1|65778.1|65757.2|65740.9|1021
1606144200000|2020-11-23 15:10:00|65790|65770|65807.8|65787.8|65851.3|65831.3|65784.3|65769.3|1020
1606144500000|2020-11-23 15:15:00|65807.7|65787.7|65811.9|65791.9|65822.5|65802.5|65796|65780.8|965
1606144800000|2020-11-23 15:20:00|65812.4|65792.4|65840.6|65820.6|65850.5|65830.5|65809.9|65789.9|948
1606145100000|2020-11-23 15:25:00|65840.9|65820.9|65858.1|65838.1|65863.6|65843.6|65835.7|65820|962
1606145400000|2020-11-23 15:30:00|65858.9|65838.9|65827.7|65807.7|65863.6|65843.6|65818.8|65802.9|966
1606145700000|2020-11-23 15:35:00|65828.3|65808.3|65818.3|65798.3|65839|65819|65816.8|65796.8|889
1606146000000|2020-11-23 15:40:00|65817.5|65797.5|65844.2|65824.2|65855.8|65839.2|65816.9|65796.9|886
1606146300000|2020-11-23 15:45:00|65845.1|65825.1|65824.8|65804.8|65847.1|65831.2|65824|65804|889
1606146600000|2020-11-23 15:50:00|65825|65805|65819.2|65799.2|65828.7|65808.7|65812|65792.8|759
1606146900000|2020-11-23 15:55:00|65819.6|65799.6|65862.1|65842.1|65872.2|65855|65819.2|65799.2|945
1606147200000|2020-11-23 16:00:00|65861.9|65841.9|65843.3|65823.3|65868|65849.3|65839.4|65819.6|964
1606147500000|2020-11-23 16:05:00|65843.4|65823.4|65875.4|65855.4|65882.1|65862.1|65832.8|65812.8|951
1606147800000|2020-11-23 16:10:00|65875.5|65855.5|65861.5|65841.5|65894.1|65874.1|65858.6|65841.5|914
1606148100000|2020-11-23 16:15:00|65861.3|65841.3|65848.9|65828.9|65869.4|65852.6|65845.3|65825.3|805
1606148400000|2020-11-23 16:20:00|65848.6|65828.6|65845.3|65825.3|65856.5|65839.1|65839.7|65819.7|821
1606148700000|2020-11-23 16:25:00|65845.4|65825.4|65825.2|65805.2|65846.5|65831.6|65816.2|65801.2|724
1606149000000|2020-11-23 16:30:00|65824.5|65804.5|65840.8|65820.8|65852.7|65837.5|65820.1|65804.1|788
1606149300000|2020-11-23 16:35:00|65840.7|65820.7|65833.8|65813.8|65850.9|65835.6|65826.9|65810.8|788
1606149600000|2020-11-23 16:40:00|65833.6|65813.6|65841.1|65821.1|65849.1|65834.3|65828.6|65813.6|793
1606149900000|2020-11-23 16:45:00|65840.8|65820.8|65838.4|65818.4|65850.1|65832.7|65834.2|65814.2|692
1606150200000|2020-11-23 16:50:00|65839.9|65819.9|65842.3|65822.3|65845.7|65825.7|65831.9|65815.3|677
1606150500000|2020-11-23 16:55:00|65842.6|65822.6|65829.3|65809.3|65852.5|65832.5|65829.3|65809.3|736
1606150800000|2020-11-23 17:00:00|65829.6|65809.6|65824.8|65804.8|65837.3|65817.3|65817.4|65802.3|825
1606151100000|2020-11-23 17:05:00|65825.6|65805.6|65805.6|65785.6|65826|65810.2|65800.3|65785.3|676
1606151400000|2020-11-23 17:10:00|65805.8|65785.8|65802.7|65782.7|65811.1|65793.3|65791.1|65771.1|670
1606151700000|2020-11-23 17:15:00|65802.6|65782.6|65807.7|65787.7|65813.5|65793.5|65798|65778|676
1606152000000|2020-11-23 17:20:00|65807.6|65787.6|65803.7|65783.7|65810.3|65793.8|65800.9|65783.2|676
1606152300000|2020-11-23 17:25:00|65803.8|65783.8|65807.2|65787.2|65812.6|65792.6|65800|65780|668
1606152600000|2020-11-23 17:30:00|65806.7|65786.7|65799.8|65779.8|65807.1|65787.1|65799.1|65779.1|600
1606152900000|2020-11-23 17:35:00|65799.7|65779.7|65792.5|65772.5|65804.6|65784.6|65792|65772|423
1606153200000|2020-11-23 17:40:00|65792.6|65772.6|65806.9|65786.9|65808.6|65788.6|65788.1|65768.1|617
1606153500000|2020-11-23 17:45:00|65807.2|65787.2|65794|65774|65807.4|65787.4|65793.5|65773.5|463
1606153800000|2020-11-23 17:50:00|65794.1|65774.1|65796.7|65776.7|65810.1|65790.1|65793.3|65773.6|529
1606154100000|2020-11-23 17:55:00|65796.8|65776.8|65795.8|65775.8|65798|65778|65795.4|65775.4|361
1606154400000|2020-11-23 18:00:00|65795.9|65775.9|65792.2|65772.2|65800.3|65780.3|65787.2|65770.8|442
1606154700000|2020-11-23 18:05:00|65792|65772|65804.1|65784.1|65805.2|65785.2|65788.8|65768.8|455
1606155000000|2020-11-23 18:10:00|65803.5|65783.5|65796.7|65776.7|65807.4|65787.4|65796.2|65776.2|529
1606155300000|2020-11-23 18:15:00|65796.1|65776.1|65799.2|65779.2|65799.2|65779.2|65790.7|65770.7|436
1606155600000|2020-11-23 18:20:00|65799.1|65779.1|65798.5|65778.5|65809.9|65789.9|65796.3|65776.3|462
1606155900000|2020-11-23 18:25:00|65798.3|65778.3|65794.5|65774.5|65808.9|65788.9|65792.6|65772.6|639
1606156200000|2020-11-23 18:30:00|65794.7|65774.7|65826.2|65806.2|65829.2|65809.2|65792.2|65772.2|674
1606156500000|2020-11-23 18:35:00|65826.3|65806.3|65825.6|65805.6|65832.1|65812.1|65822.4|65802.4|485
1606156800000|2020-11-23 18:40:00|65825.8|65805.8|65830.3|65810.3|65834.1|65814.1|65825.8|65805.8|383
1606157100000|2020-11-23 18:45:00|65830.4|65810.4|65823.5|65803.5|65833.3|65813.3|65815.6|65795.6|549
1606157400000|2020-11-23 18:50:00|65823.2|65803.2|65829.7|65809.7|65832.5|65812.5|65820.9|65800.9|377
1606157700000|2020-11-23 18:55:00|65829.5|65809.5|65812.5|65792.5|65832.3|65816.2|65810.2|65790.2|478
1606158000000|2020-11-23 19:00:00|65812.4|65792.4|65809.4|65789.4|65817.4|65798.5|65806.2|65786.2|624
1606158300000|2020-11-23 19:05:00|65809.6|65789.6|65819.2|65799.2|65821.4|65804.2|65804.3|65787.7|531
1606158600000|2020-11-23 19:10:00|65819.5|65799.5|65819.9|65799.9|65830.8|65810.8|65816.9|65796.9|534
1606158900000|2020-11-23 19:15:00|65820.5|65800.5|65842.5|65822.5|65849.1|65829.1|65815.8|65799|567
1606159200000|2020-11-23 19:20:00|65842.4|65822.4|65845.5|65825.5|65849.3|65832.6|65836.2|65819.5|569
1606159500000|2020-11-23 19:25:00|65845.4|65825.4|65847.1|65827.1|65850.4|65832.5|65841.4|65823.3|547
1606159800000|2020-11-23 19:30:00|65846.9|65826.9|65844.1|65824.1|65847.5|65831.8|65836.9|65819.7|359
1606160100000|2020-11-23 19:35:00|65844|65824|65846|65826|65849.8|65831|65841|65823.7|338
1606160400000|2020-11-23 19:40:00|65846.1|65826.1|65848.8|65828.8|65850.3|65832|65839.5|65820.6|364
1606160700000|2020-11-23 19:45:00|65848.7|65828.7|65848.1|65828.1|65849.3|65829.3|65847.3|65827.3|286
1606161000000|2020-11-23 19:50:00|65848|65828|65836.6|65816.6|65849.1|65829.1|65835.5|65815.5|421
1606161300000|2020-11-23 19:55:00|65836.7|65816.7|65832.3|65812.3|65838.4|65818.4|65831.1|65811.1|445
1606161600000|2020-11-23 20:00:00|65832.2|65812.2|65817.4|65797.4|65833.3|65813.3|65814.6|65794.6|510
1606161900000|2020-11-23 20:05:00|65816.9|65796.9|65816.1|65796.1|65817.3|65797.3|65805.5|65785.5|599
1606162200000|2020-11-23 20:10:00|65816.3|65796.3|65813.4|65793.4|65818.8|65798.8|65812.9|65792.9|372
1606162500000|2020-11-23 20:15:00|65813.5|65793.5|65813.9|65793.9|65816.1|65796.1|65811.4|65791.4|459
1606162800000|2020-11-23 20:20:00|65814|65794|65822.8|65802.8|65823.9|65803.9|65813.1|65793.1|394
1606163100000|2020-11-23 20:25:00|65822.7|65802.7|65825.5|65805.5|65826.2|65806.2|65821.6|65801.6|268
1606163400000|2020-11-23 20:30:00|65825.6|65805.6|65827.4|65807.4|65828.1|65808.1|65824.6|65804.6|239
1606163700000|2020-11-23 20:35:00|65827.3|65807.3|65831.9|65811.9|65832.8|65812.8|65826.7|65806.7|328
1606164000000|2020-11-23 20:40:00|65832|65812|65831|65811|65832|65812|65829.9|65809.9|372
1606164300000|2020-11-23 20:45:00|65830.9|65810.9|65827.8|65807.8|65831.1|65811.1|65826.9|65806.9|368
1606164600000|2020-11-23 20:50:00|65827.9|65807.9|65828.2|65808.2|65828.9|65808.9|65826.4|65806.4|341
1606164900000|2020-11-23 20:55:00|65828.6|65808.6|65827.9|65807.9|65829.4|65809.4|65826.3|65806.3|325
1606165200000|2020-11-23 21:00:00|65828.6|65808.6|65836.3|65816.3|65837.3|65817.3|65826.6|65806.6|300
1606165500000|2020-11-23 21:05:00|65836.2|65816.2|65830.4|65810.4|65838.1|65818.1|65826|65806|296
1606165800000|2020-11-23 21:10:00|65830|65810|65832.5|65812.5|65834.4|65814.4|65829.7|65809.7|235
1606166100000|2020-11-23 21:15:00|65832.4|65812.4|65840.1|65820.1|65841.5|65821.5|65832.4|65812.4|209
1606166400000|2020-11-23 21:20:00|65840|65820|65841.1|65821.1|65846.9|65826.9|65837.6|65817.6|293
1606166700000|2020-11-23 21:25:00|65841|65821|65838.7|65818.7|65841.9|65821.9|65838.3|65818.3|179
1606167000000|2020-11-23 21:30:00|65838.9|65818.9|65839.6|65819.6|65839.9|65819.9|65836.9|65816.9|199
1606167300000|2020-11-23 21:35:00|65839.5|65819.5|65837.7|65817.7|65840.5|65820.5|65836.4|65816.4|113
1606167600000|2020-11-23 21:40:00|65838.6|65818.6|65838|65818|65839.5|65819.5|65836|65816|121
1606167900000|2020-11-23 21:45:00|65837.7|65817.7|65832.2|65812.2|65840.5|65820.5|65831.1|65811.1|248
1606168200000|2020-11-23 21:50:00|65832.3|65812.3|65833.7|65813.7|65837.3|65817.3|65829.5|65809.5|416
1606168500000|2020-11-23 21:55:00|65834.1|65814.1|65808.9|65788.9|65847.5|65818.4|65808.9|65788.9|479
1606168800000|2020-11-23 22:00:00|65809.4|65789.4|65822|65784.2|65845.4|65797.6|65809.4|65748.5|125
1606169100000|2020-11-23 22:05:00|65819.8|65788.9|65816.7|65796.7|65845.6|65798.2|65810.3|65759.1|115
1606169400000|2020-11-23 22:10:00|65816.9|65796.9|65819|65799|65828.6|65800|65815|65765.8|143
1606169700000|2020-11-23 22:15:00|65818.6|65798.6|65826.6|65787.1|65827|65798.8|65814.1|65764.3|141
1606170000000|2020-11-23 22:20:00|65825.8|65788.9|65816.8|65796.8|65829|65800.9|65816.1|65771.4|158
1606170300000|2020-11-23 22:25:00|65816.3|65796.3|65825.9|65785.5|65828.4|65800.3|65816.3|65782.2|186
1606170600000|2020-11-23 22:30:00|65822.9|65790.7|65822.2|65787.4|65826.8|65799.6|65816.6|65783.4|163
1606170900000|2020-11-23 22:35:00|65821.3|65789|65815.6|65795.6|65824.7|65799.4|65814.6|65784.7|141
1606171200000|2020-11-23 22:40:00|65815.9|65795.9|65817.5|65797.5|65824.9|65798|65813.8|65784.2|113
1606171500000|2020-11-23 22:45:00|65818.4|65787.8|65828.7|65808.7|65833.2|65810.3|65812.1|65783.9|231
1606171800000|2020-11-23 22:50:00|65828.8|65808.8|65830.9|65810.9|65833.1|65813.1|65828.5|65808.5|191
1606172100000|2020-11-23 22:55:00|65831.3|65811.3|65830.8|65810.8|65833.3|65813.3|65829.6|65809.6|150
1606172400000|2020-11-23 23:00:00|65830|65810|65827.5|65807.5|65831|65811|65826.9|65806.9|231
1606172700000|2020-11-23 23:05:00|65827.6|65807.6|65824.4|65804.4|65828.8|65808.8|65822.8|65802.8|233
1606173000000|2020-11-23 23:10:00|65824.7|65804.7|65821.2|65801.2|65830.1|65810.1|65820.8|65800.8|295
1606173300000|2020-11-23 23:15:00|65821.3|65801.3|65818|65798|65823.1|65803.1|65817.2|65797.2|203
1606173600000|2020-11-23 23:20:00|65817.8|65797.8|65791.3|65771.3|65817.8|65797.8|65788.5|65768.5|464
1606173900000|2020-11-23 23:25:00|65791.7|65771.7|65761.1|65741.1|65793.6|65773.6|65757.6|65737.6|449
1606174200000|2020-11-23 23:30:00|65761.8|65741.8|65762.2|65742.2|65777.8|65757.8|65757.4|65737.4|362
1606174500000|2020-11-23 23:35:00|65761.4|65741.4|65757.7|65737.7|65772.2|65752.2|65754.7|65734.7|349
1606174800000|2020-11-23 23:40:00|65757.5|65737.5|65754.2|65734.2|65759.4|65739.4|65751.4|65731.4|271
1606175100000|2020-11-23 23:45:00|65754.1|65734.1|65756.8|65736.8|65758.7|65738.7|65750|65730|243
1606175400000|2020-11-23 23:50:00|65756.6|65736.6|65758.1|65738.1|65761.2|65741.2|65755.7|65735.7|315
1606175700000|2020-11-23 23:55:00|65757.6|65737.6|65757.9|65737.9|65759.4|65739.4|65751.3|65731.3|393
1606176000000|2020-11-24 00:00:00|65756.4|65736.4|65790.2|65770.2|65791.3|65771.3|65756.1|65736.1|443
1606176300000|2020-11-24 00:05:00|65790.7|65770.7|65791.5|65771.5|65807.3|65787.3|65780.4|65760.4|473
1606176600000|2020-11-24 00:10:00|65791.6|65771.6|65788.2|65768.2|65796.3|65776.3|65787.1|65767.1|266
1606176900000|2020-11-24 00:15:00|65788.4|65768.4|65764.5|65744.5|65791|65771|65760.6|65740.6|357
1606177200000|2020-11-24 00:20:00|65764.7|65744.7|65766.2|65746.2|65773.6|65753.6|65763|65743|363
1606177500000|2020-11-24 00:25:00|65766.1|65746.1|65760.7|65740.7|65766.4|65746.4|65751.9|65731.9|348
1606177800000|2020-11-24 00:30:00|65760.6|65740.6|65728.2|65708.2|65761.2|65741.2|65721.1|65701.1|502
1606178100000|2020-11-24 00:35:00|65727.7|65707.7|65743.6|65723.6|65744|65724|65727|65707|355
1606178400000|2020-11-24 00:40:00|65743.7|65723.7|65748.4|65728.4|65754|65734|65742|65722|467
1606178700000|2020-11-24 00:45:00|65748.3|65728.3|65757.1|65737.1|65757.4|65737.4|65747.8|65727.8|369
1606179000000|2020-11-24 00:50:00|65756.9|65736.9|65757.6|65737.6|65764.6|65744.6|65753.1|65733.1|483
1606179300000|2020-11-24 00:55:00|65758.2|65738.2|65782.2|65762.2|65784.7|65764.7|65758.2|65738.2|599
1606179600000|2020-11-24 01:00:00|65782.1|65762.1|65726.4|65706.4|65782.2|65762.2|65726.4|65706.4|871
1606179900000|2020-11-24 01:05:00|65724.5|65704.5|65722.1|65702.1|65753.6|65733.6|65716.4|65696.4|896
1606180200000|2020-11-24 01:10:00|65722|65702|65752|65732|65753.6|65733.6|65715.3|65695.3|766
1606180500000|2020-11-24 01:15:00|65753.2|65733.2|65755.2|65735.2|65780.5|65760.5|65749.6|65729.6|781
1606180800000|2020-11-24 01:20:00|65756.6|65736.6|65763|65743|65764.1|65744.1|65732.4|65712.4|796
1606181100000|2020-11-24 01:25:00|65761.9|65741.9|65745.6|65725.6|65762.8|65742.8|65737.6|65721.9|720
1606181400000|2020-11-24 01:30:00|65745.5|65725.5|65747.6|65727.6|65751|65731|65726|65706|825
1606181700000|2020-11-24 01:35:00|65747.5|65727.5|65742.4|65722.4|65769.5|65753.1|65739.3|65721|831
1606182000000|2020-11-24 01:40:00|65742.3|65722.3|65730.2|65710.2|65750.8|65733.1|65723.5|65707.8|681
1606182300000|2020-11-24 01:45:00|65729.4|65709.4|65757.7|65737.7|65758.2|65743.3|65727|65708.7|623
1606182600000|2020-11-24 01:50:00|65757.6|65737.6|65734.3|65714.3|65757.7|65742.9|65726.6|65712.2|683
1606182900000|2020-11-24 01:55:00|65734.4|65714.4|65748.1|65738.1|65751.4|65738.1|65727.9|65712.4|738
1606183200000|2020-11-24 02:00:00|65753.3|65733.3|65757.5|65737.5|65759|65743.9|65732.5|65717.1|733
1606183500000|2020-11-24 02:05:00|65757.6|65737.6|65773.2|65763.2|65787.5|65771.3|65748.3|65733.1|773
1606183800000|2020-11-24 02:10:00|65773.3|65763.3|65776.7|65756.7|65794.7|65779.7|65770|65755.9|763
1606184100000|2020-11-24 02:15:00|65777|65757|65766.5|65756.5|65778.9|65764|65764.3|65751.1|588
1606184400000|2020-11-24 02:20:00|65767|65757|65765.4|65755.4|65779.9|65765.2|65765|65750|549
1606184700000|2020-11-24 02:25:00|65765.5|65755.5|65777.3|65767.3|65783.3|65769.1|65765|65753.1|629
1606185000000|2020-11-24 02:30:00|65777.4|65767.4|65781.1|65771.1|65794.8|65782|65775.6|65760.8|627
1606185300000|2020-11-24 02:35:00|65780.6|65770.6|65786.7|65776.7|65797.6|65782.6|65774.9|65759.2|685
1606185600000|2020-11-24 02:40:00|65786.8|65776.8|65790.1|65780.1|65798.2|65783.4|65774.6|65760.9|659
1606185900000|2020-11-24 02:45:00|65790.4|65780.4|65773.4|65763.4|65792|65780.6|65772.7|65762.7|669
1606186200000|2020-11-24 02:50:00|65773.3|65763.3|65770.8|65760.8|65784.1|65770.2|65767.6|65755.1|657
1606186500000|2020-11-24 02:55:00|65771.3|65761.3|65787|65777|65790.3|65779.7|65770.7|65756|657
1606186800000|2020-11-24 03:00:00|65786.9|65776.9|65801.2|65791.2|65803.2|65793.2|65783.5|65773.5|590
1606187100000|2020-11-24 03:05:00|65803.4|65793.4|65787.4|65777.4|65804.3|65793.6|65787.1|65774.6|637
1606187400000|2020-11-24 03:10:00|65787.5|65777.5|65785.2|65775.2|65793.5|65781.9|65781.3|65770.2|623
1606187700000|2020-11-24 03:15:00|65785.3|65775.3|65788.7|65778.7|65791.5|65781.5|65782.7|65772.7|545
1606188000000|2020-11-24 03:20:00|65788.6|65778.6|65787|65777|65791.4|65781.4|65785.6|65775.6|513
1606188300000|2020-11-24 03:25:00|65786.9|65776.9|65786.3|65776.3|65792.5|65780.6|65782.5|65768.1|589
1606188600000|2020-11-24 03:30:00|65786.4|65776.4|65768.9|65758.9|65793.7|65778.7|65768.4|65758.4|528
1606188900000|2020-11-24 03:35:00|65768.8|65758.8|65772.4|65762.4|65782.6|65767.6|65763.6|65752.3|577
1606189200000|2020-11-24 03:40:00|65772.7|65762.7|65781.5|65771.5|65782.8|65772.8|65769.7|65755.6|553
1606189500000|2020-11-24 03:45:00|65782|65772|65799.2|65789.2|65806.8|65792.3|65782|65767.7|559
1606189800000|2020-11-24 03:50:00|65799.1|65789.1|65787.6|65777.6|65805.7|65790.9|65787.1|65771.9|459
1606190100000|2020-11-24 03:55:00|65787.3|65777.3|65769.2|65759.2|65788|65777.8|65766.7|65754.2|512
1606190400000|2020-11-24 04:00:00|65768.9|65758.9|65765.3|65755.3|65777.1|65762.5|65763.8|65751.3|458
1606190700000|2020-11-24 04:05:00|65765.4|65755.4|65765.9|65755.9|65777.8|65763.5|65765.3|65754.7|407
1606191000000|2020-11-24 04:10:00|65766|65756|65768|65758|65772.4|65758.7|65764|65749.1|320
1606191300000|2020-11-24 04:15:00|65767.9|65757.9|65769.7|65759.7|65774.4|65764.4|65767.3|65757.3|406
1606191600000|2020-11-24 04:20:00|65769.6|65759.6|65764.9|65754.9|65771.4|65759.7|65764.5|65750.1|401
1606191900000|2020-11-24 04:25:00|65765|65755|65765|65755|65770.2|65756|65759.6|65748|335
1606192200000|2020-11-24 04:30:00|65764.8|65754.8|65764.4|65754.4|65771.3|65759.9|65763.5|65751|416
1606192500000|2020-11-24 04:35:00|65764.5|65754.5|65758.8|65748.8|65764.7|65754.7|65757.7|65743.4|372
1606192800000|2020-11-24 04:40:00|65758.7|65748.7|65758.8|65748.8|65767.7|65753.1|65753.4|65741.2|348
1606193100000|2020-11-24 04:45:00|65758.7|65748.7|65756.8|65746.8|65764.5|65750.9|65753.8|65739.6|408
1606193400000|2020-11-24 04:50:00|65757.1|65747.1|65755.5|65745.5|65759.2|65749.2|65750.2|65735.4|316
1606193700000|2020-11-24 04:55:00|65755.3|65745.3|65743.9|65733.9|65760.4|65749.1|65739.1|65724.5|438
1606194000000|2020-11-24 05:00:00|65743.7|65733.7|65752.5|65742.5|65762.8|65747.4|65742.7|65729.1|500
1606194300000|2020-11-24 05:05:00|65752.6|65742.6|65747.7|65737.7|65757.6|65744.4|65747.4|65734|435
1606194600000|2020-11-24 05:10:00|65748|65738|65755.4|65745.4|65755.4|65745.4|65743.8|65733.8|410
1606194900000|2020-11-24 05:15:00|65755.1|65745.1|65756.8|65746.8|65762|65750.2|65752.9|65742|384
1606195200000|2020-11-24 05:20:00|65756.7|65746.7|65758.5|65748.5|65767.3|65752.5|65745.9|65735.9|482
1606195500000|2020-11-24 05:25:00|65758.9|65748.9|65761.9|65751.9|65763.8|65752.1|65753.5|65738.6|438
1606195800000|2020-11-24 05:30:00|65761.6|65751.6|65783.5|65773.5|65790.5|65775.7|65761.2|65751.2|562
1606196100000|2020-11-24 05:35:00|65783.9|65773.9|65791.5|65781.5|65801.4|65787.1|65778.6|65765.5|701
1606196400000|2020-11-24 05:40:00|65791.7|65781.7|65782.4|65772.4|65797.3|65782.1|65781.3|65767.4|518
1606196700000|2020-11-24 05:45:00|65781.9|65771.9|65789|65779|65790.9|65780.1|65779.7|65769.7|583
1606197000000|2020-11-24 05:50:00|65790.7|65780.7|65833.2|65813.2|65833.5|65816.1|65790.7|65777.9|662
1606197300000|2020-11-24 05:55:00|65828.6|65818.6|65827.3|65817.3|65847.7|65833.2|65822.8|65809.6|790
1606197600000|2020-11-24 06:00:00|65827.2|65817.2|65819.3|65809.3|65831.5|65819.8|65808.9|65798.9|687
1606197900000|2020-11-24 06:05:00|65819.2|65809.2|65817.7|65807.7|65823|65813|65815.9|65805.9|512
1606198200000|2020-11-24 06:10:00|65817.6|65807.6|65806.9|65796.9|65822|65811.5|65803.9|65788.2|612
1606198500000|2020-11-24 06:15:00|65807|65797|65810|65800|65817.6|65802.6|65805.9|65795.9|403
1606198800000|2020-11-24 06:20:00|65810.2|65800.2|65812.5|65802.5|65819.6|65805|65805.3|65794.9|506
1606199100000|2020-11-24 06:25:00|65812.4|65802.4|65807.4|65797.4|65813.6|65802.9|65807.2|65793.2|464
1606199400000|2020-11-24 06:30:00|65807.5|65797.5|65806.7|65796.7|65828.5|65814.3|65806.7|65796.7|753
1606199700000|2020-11-24 06:35:00|65806.9|65796.9|65807.4|65797.4|65817.3|65807.3|65806.6|65796.6|560
1606200000000|2020-11-24 06:40:00|65807.6|65797.6|65808.9|65798.9|65820.3|65810.3|65806.1|65796.1|636
1606200300000|2020-11-24 06:45:00|65808.8|65798.8|65817.3|65807.3|65818.3|65808.3|65807.1|65797.1|515
1606200600000|2020-11-24 06:50:00|65816.1|65806.1|65817.2|65807.2|65818.6|65808|65809.6|65796|551
1606200900000|2020-11-24 06:55:00|65816.5|65806.5|65795.1|65785.1|65819.2|65806.7|65791.8|65780.4|609
1606201200000|2020-11-24 07:00:00|65794.7|65784.7|65805.2|65795.2|65819.2|65807.5|65788.7|65774.5|681
1606201500000|2020-11-24 07:05:00|65805.3|65795.3|65798.9|65788.9|65815.1|65800.8|65796|65786|565
1606201800000|2020-11-24 07:10:00|65798.7|65788.7|65793.5|65783.5|65798.9|65788.9|65775.5|65761.2|662
1606202100000|2020-11-24 07:15:00|65793.3|65783.3|65799.3|65789.3|65809.2|65795.2|65786.6|65776.6|611
1606202400000|2020-11-24 07:20:00|65799.2|65789.2|65800.5|65790.5|65800.7|65790.7|65791.1|65781.1|451
1606202700000|2020-11-24 07:25:00|65800.4|65790.4|65779.6|65769.6|65800.8|65790.8|65775.7|65761.7|593
1606203000000|2020-11-24 07:30:00|65779.5|65769.5|65786.8|65776.8|65787.8|65777.8|65773.9|65763.9|514
1606203300000|2020-11-24 07:35:00|65786.9|65776.9|65792.9|65782.9|65802|65792|65784.1|65774.1|483
1606203600000|2020-11-24 07:40:00|65792.7|65782.7|65773|65763|65792.7|65782.7|65772.9|65762.9|553
1606203900000|2020-11-24 07:45:00|65776.6|65766.6|65775.7|65765.7|65780.3|65767.9|65768.2|65756.6|586
1606204200000|2020-11-24 07:50:00|65775.2|65765.2|65785.4|65775.4|65785.7|65775.7|65773.5|65763.5|491
1606204500000|2020-11-24 07:55:00|65785.5|65775.5|65770.2|65760.2|65789|65779|65756.4|65739.9|591
1606204800000|2020-11-24 08:00:00|65769.3|65759.3|65728.1|65708.1|65769.3|65759.3|65705.1|65691.7|939
1606205100000|2020-11-24 08:05:00|65728.9|65708.9|65717.8|65707.8|65729.1|65714.1|65696.2|65676.9|937
1606205400000|2020-11-24 08:10:00|65718.2|65708.2|65709.1|65699.1|65724.9|65709.6|65700.3|65684.9|771
1606205700000|2020-11-24 08:15:00|65709|65699|65708.3|65698.3|65721.9|65706.7|65693|65678.2|747
1606206000000|2020-11-24 08:20:00|65708.4|65698.4|65704.9|65694.9|65726.2|65711|65703.5|65691.7|622
1606206300000|2020-11-24 08:25:00|65704.8|65694.8|65716.5|65706.5|65736.5|65724|65703.1|65693.1|680
1606206600000|2020-11-24 08:30:00|65716.4|65706.4|65717|65707|65721.7|65709.6|65711.1|65700|688
1606206900000|2020-11-24 08:35:00|65717.1|65707.1|65721.4|65711.4|65726.1|65715.5|65713.4|65702.1|582
1606207200000|2020-11-24 08:40:00|65722.2|65712.2|65710.1|65700.1|65722.3|65712.3|65706.8|65695.4|616
1606207500000|2020-11-24 08:45:00|65710|65700|65707.8|65697.8|65717.3|65703|65704.1|65691.4|476
1606207800000|2020-11-24 08:50:00|65707.9|65697.9|65709|65699|65715.2|65702.2|65700|65689.8|623
1606208100000|2020-11-24 08:55:00|65709.1|65699.1|65707|65697|65710.6|65699.1|65698.4|65685|545
1606208400000|2020-11-24 09:00:00|65706.6|65696.6|65718.3|65708.3|65736.6|65722.2|65706.1|65696.1|749
1606208700000|2020-11-24 09:05:00|65718.1|65708.1|65722.3|65712.3|65729|65715.9|65713.4|65698.9|603
1606209000000|2020-11-24 09:10:00|65721.8|65711.8|65714.2|65704.2|65726.7|65713.5|65711|65696.6|518
1606209300000|2020-11-24 09:15:00|65714.6|65704.6|65721|65711|65729.4|65715.3|65714.6|65701.1|593
1606209600000|2020-11-24 09:20:00|65720.6|65710.6|65727.6|65717.6|65737.3|65722.7|65718.3|65703|552
1606209900000|2020-11-24 09:25:00|65727.9|65717.9|65728.6|65718.6|65742.2|65727.2|65727.9|65712.7|532
1606210200000|2020-11-24 09:30:00|65728.7|65718.7|65718.7|65698.7|65733.6|65721.4|65713.9|65698.7|651
1606210500000|2020-11-24 09:35:00|65718.9|65698.9|65720.4|65710.4|65726.1|65712.5|65710.6|65696.1|633
1606210800000|2020-11-24 09:40:00|65720.5|65710.5|65718.5|65708.5|65726.1|65711.4|65707.7|65695.9|626
1606211100000|2020-11-24 09:45:00|65718.4|65708.4|65722.4|65712.4|65726.4|65716.4|65715|65699.3|665
1606211400000|2020-11-24 09:50:00|65722.3|65712.3|65743.8|65733.8|65744.3|65733.8|65715.5|65703.2|621
1606211700000|2020-11-24 09:55:00|65748.5|65728.5|65725.3|65705.3|65748.7|65730.9|65715.8|65700.7|519
1606212000000|2020-11-24 10:00:00|65719.9|65709.9|65735.1|65725.1|65740.4|65725.3|65712.6|65699.4|511
1606212300000|2020-11-24 10:05:00|65735.3|65725.3|65734.8|65714.8|65742.1|65728|65725.6|65710.4|338
1606212600000|2020-11-24 10:10:00|65734.4|65714.4|65720.6|65710.6|65734.4|65718.9|65717.5|65704.9|326
1606212900000|2020-11-24 10:15:00|65720.5|65710.5|65725.6|65715.6|65736.6|65721.9|65718.4|65704.9|429
1606213200000|2020-11-24 10:20:00|65725.5|65715.5|65724.9|65714.9|65732.6|65718|65709|65694.1|515
1606213500000|2020-11-24 10:25:00|65725|65715|65741.2|65731.2|65746.5|65731.4|65719.6|65709.6|496
1606213800000|2020-11-24 10:30:00|65741.4|65731.4|65741.3|65721.3|65744.4|65731.8|65728.1|65713|520
1606214100000|2020-11-24 10:35:00|65741.4|65721.4|65747.9|65737.9|65753.9|65740|65734.9|65721.3|578
1606214400000|2020-11-24 10:40:00|65748|65738|65751.1|65741.1|65761|65749.4|65743.8|65729.2|613
1606214700000|2020-11-24 10:45:00|65751.7|65741.7|65765.9|65755.9|65771.4|65756.1|65748.3|65733.3|675
1606215000000|2020-11-24 10:50:00|65766|65756|65784.5|65774.5|65795.3|65780.3|65765.7|65748.9|676
1606215300000|2020-11-24 10:55:00|65784.4|65774.4|65783.3|65763.3|65795.6|65778.8|65778.3|65762.7|646
1606215600000|2020-11-24 11:00:00|65783.4|65763.4|65787|65777|65796.2|65781.2|65772.2|65755.5|702
1606215900000|2020-11-24 11:05:00|65787.3|65777.3|65783.9|65763.9|65793.5|65778.2|65773.5|65757.6|700
1606216200000|2020-11-24 11:10:00|65784.8|65764.8|65812.2|65802.2|65815.9|65803.5|65783.2|65764|610
1606216500000|2020-11-24 11:15:00|65812|65802|65812.9|65792.9|65820.1|65806.5|65801.4|65786.5|612
1606216800000|2020-11-24 11:20:00|65813|65793|65813|65803|65819.8|65805.6|65806.7|65791.4|627
1606217100000|2020-11-24 11:25:00|65814.1|65804.1|65806.6|65796.6|65828.1|65815.6|65804.5|65788.9|676
1606217400000|2020-11-24 11:30:00|65806.5|65796.5|65820.1|65810.1|65824.9|65814.9|65805.4|65795.4|591
1606217700000|2020-11-24 11:35:00|65819.7|65809.7|65830.1|65820.1|65837.4|65821.4|65818.4|65805|633
1606218000000|2020-11-24 11:40:00|65830.2|65820.2|65826|65806|65839.3|65824.1|65816.4|65805|568
1606218300000|2020-11-24 11:45:00|65825.9|65805.9|65849.9|65839.9|65855.5|65839.9|65820.9|65805.8|543
1606218600000|2020-11-24 11:50:00|65850.1|65840.1|65846.4|65836.4|65856.2|65840.7|65832.5|65817.4|590
1606218900000|2020-11-24 11:55:00|65846.9|65836.9|65863.5|65843.5|65864.1|65849.2|65836.5|65822.2|600
1606219200000|2020-11-24 12:00:00|65863.3|65843.3|65861.4|65841.4|65878|65858.8|65851.9|65835.8|872
1606219500000|2020-11-24 12:05:00|65861.3|65841.3|65840.4|65830.4|65878.2|65862.5|65840.4|65826.9|710
1606219800000|2020-11-24 12:10:00|65840.2|65830.2|65850.2|65840.2|65855.7|65840.6|65830.5|65810.5|729
1606220100000|2020-11-24 12:15:00|65850.1|65840.1|65857.4|65837.4|65864.5|65849.4|65847.3|65832.8|652
1606220400000|2020-11-24 12:20:00|65852.5|65842.5|65841.9|65831.9|65859.7|65845.3|65840.6|65825.9|736
1606220700000|2020-11-24 12:25:00|65841.8|65831.8|65870.4|65850.4|65874.5|65859.3|65841.6|65826.5|703
1606221000000|2020-11-24 12:30:00|65871.1|65851.1|65861.5|65841.5|65872|65857.3|65848.3|65832.9|676
1606221300000|2020-11-24 12:35:00|65861.3|65841.3|65863.3|65843.3|65872.3|65855.3|65854.1|65839.6|654
1606221600000|2020-11-24 12:40:00|65862.7|65842.7|65857.6|65847.6|65866.4|65851.3|65846|65831.1|642
1606221900000|2020-11-24 12:45:00|65863.5|65843.5|65861.8|65851.8|65869.6|65853.2|65851.7|65837|613
1606222200000|2020-11-24 12:50:00|65861.7|65851.7|65863.2|65853.2|65869.7|65854.6|65855.6|65839|532
1606222500000|2020-11-24 12:55:00|65863.9|65853.9|65861.3|65841.3|65869.3|65854.6|65852|65837.2|760
1606222800000|2020-11-24 13:00:00|65856|65846|65864.4|65844.4|65872.3|65856.6|65856|65840.7|909
1606223100000|2020-11-24 13:05:00|65864.6|65844.6|65867.5|65857.5|65874.5|65859.7|65850.7|65834.6|819
1606223400000|2020-11-24 13:10:00|65866.9|65856.9|65874.3|65854.3|65882|65866.5|65864.6|65848.7|786
1606223700000|2020-11-24 13:15:00|65874.6|65854.6|65869.5|65859.5|65879.2|65863.2|65858.8|65844.5|845
1606224000000|2020-11-24 13:20:00|65870.4|65860.4|65864.5|65854.5|65877.1|65863.5|65859.8|65849.8|824
1606224300000|2020-11-24 13:25:00|65864|65854|65866.4|65846.4|65877.7|65862.9|65859|65844.9|811
1606224600000|2020-11-24 13:30:00|65861.2|65851.2|65852.4|65832.4|65866.2|65851.5|65845.2|65829.8|696
1606224900000|2020-11-24 13:35:00|65852.7|65832.7|65858.8|65848.8|65862.2|65849.4|65847.2|65832.2|593
1606225200000|2020-11-24 13:40:00|65858.9|65848.9|65838.6|65828.6|65862.1|65848.9|65830.6|65813.6|844
1606225500000|2020-11-24 13:45:00|65838.8|65828.8|65845.6|65835.6|65852.1|65840|65832.6|65816.6|800
1606225800000|2020-11-24 13:50:00|65845.3|65835.3|65860.5|65850.5|65870|65854.2|65844.8|65834|748
1606226100000|2020-11-24 13:55:00|65860.3|65850.3|65897.8|65877.8|65898.2|65878.2|65856.3|65845.5|769
1606226400000|2020-11-24 14:00:00|65897.4|65877.4|65910.8|65890.8|65918.3|65904.5|65893.5|65876.8|848
1606226700000|2020-11-24 14:05:00|65911|65891|65950.7|65930.7|65952.9|65932.9|65903.3|65888.4|838
1606227000000|2020-11-24 14:10:00|65950.6|65930.6|65937.1|65927.1|65950.8|65932.4|65927.6|65912.2|770
1606227300000|2020-11-24 14:15:00|65937|65927|65938.6|65928.6|65945.1|65931|65932.3|65917.6|666
1606227600000|2020-11-24 14:20:00|65938.7|65928.7|65971.7|65951.7|65977.7|65962.2|65934.8|65919|709
1606227900000|2020-11-24 14:25:00|65966.3|65956.3|65955.8|65945.8|65979|65963.8|65955|65940.5|676
1606228200000|2020-11-24 14:30:00|65955.7|65945.7|65978.3|65958.3|65980.1|65962.6|65955.7|65940.8|852
1606228500000|2020-11-24 14:35:00|65978.4|65958.4|65954.6|65944.6|65981.6|65966.5|65952.3|65939.2|845
1606228800000|2020-11-24 14:40:00|65954.3|65944.3|65968.1|65948.1|65974.5|65960.2|65946.4|65936.4|826
1606229100000|2020-11-24 14:45:00|65968.3|65948.3|65932.8|65922.8|65969|65956|65931.2|65915.8|845
1606229400000|2020-11-24 14:50:00|65932.9|65922.9|65934.1|65924.1|65947.3|65933.1|65918.2|65906.4|881
1606229700000|2020-11-24 14:55:00|65934.2|65924.2|65917.4|65897.4|65943.1|65928.7|65904.1|65886.7|817
1606230000000|2020-11-24 15:00:00|65917.3|65897.3|65927.6|65917.6|65937|65923.8|65911.7|65896.1|894
1606230300000|2020-11-24 15:05:00|65931.6|65911.6|65924.3|65914.3|65934.3|65919.9|65910.3|65893.7|919
1606230600000|2020-11-24 15:10:00|65924|65914|65940.5|65920.5|65947.4|65932|65923.5|65908.5|909
1606230900000|2020-11-24 15:15:00|65940.6|65920.6|65936.1|65916.1|65944.6|65929|65926.3|65909.7|907
1606231200000|2020-11-24 15:20:00|65936|65916|65913.7|65893.7|65939.3|65924.3|65906.7|65890.8|711
1606231500000|2020-11-24 15:25:00|65914|65894|65910.3|65890.3|65920|65900|65904.4|65885.3|759
1606231800000|2020-11-24 15:30:00|65909.7|65889.7|65905.1|65885.1|65913.6|65897.2|65900.2|65882.3|710
1606232100000|2020-11-24 15:35:00|65904.9|65884.9|65892.7|65882.7|65908.5|65893.1|65891.8|65877.4|726
1606232400000|2020-11-24 15:40:00|65893.3|65883.3|65882|65872|65906|65891.3|65882|65868|830
1606232700000|2020-11-24 15:45:00|65882.1|65872.1|65885|65875|65896.8|65881.7|65875.9|65861.9|802
1606233000000|2020-11-24 15:50:00|65884.8|65874.8|65874.1|65864.1|65891.4|65881.4|65860|65845.3|810
1606233300000|2020-11-24 15:55:00|65874.2|65864.2|65881.7|65861.7|65887.6|65872.8|65866|65850.5|826
1606233600000|2020-11-24 16:00:00|65881.3|65861.3|65872|65852|65887.7|65872.5|65869.1|65849.1|801
1606233900000|2020-11-24 16:05:00|65871.7|65851.7|65857|65847|65873|65854.1|65854.4|65839.7|764
1606234200000|2020-11-24 16:10:00|65856.9|65846.9|65863.8|65843.8|65872.4|65858.1|65855.9|65841.4|688
1606234500000|2020-11-24 16:15:00|65865.1|65845.1|65875.7|65855.7|65880|65865|65851.5|65836.1|592
1606234800000|2020-11-24 16:20:00|65871.3|65861.3|65849.1|65829.1|65875.2|65861.3|65842.7|65826.4|551
1606235100000|2020-11-24 16:25:00|65849.4|65829.4|65856.7|65836.7|65858.2|65842.6|65837.5|65817.5|654
1606235400000|2020-11-24 16:30:00|65857|65837|65839.4|65819.4|65858.4|65841.9|65838|65818|680
1606235700000|2020-11-24 16:35:00|65839.3|65819.3|65843.8|65823.8|65845.6|65828.4|65828.4|65812.9|629
1606236000000|2020-11-24 16:40:00|65843.7|65823.7|65843.4|65823.4|65849.4|65829.6|65834.8|65819.2|697
1606236300000|2020-11-24 16:45:00|65843.6|65823.6|65858.5|65838.5|65863.8|65848.3|65842.2|65822.2|689
1606236600000|2020-11-24 16:50:00|65859.8|65839.8|65851.9|65831.9|65860.4|65840.4|65846.1|65826.1|641
1606236900000|2020-11-24 16:55:00|65852.4|65832.4|65852.4|65832.4|65858.2|65842.2|65837.5|65818|644
1606237200000|2020-11-24 17:00:00|65852.3|65832.3|65855.3|65835.3|65856.3|65840.6|65848.1|65828.5|537
1606237500000|2020-11-24 17:05:00|65855.4|65835.4|65869.8|65849.8|65870.7|65855.3|65843|65827|613
1606237800000|2020-11-24 17:10:00|65869.9|65849.9|65867.3|65847.3|65872.2|65857.2|65860|65844.3|621
1606238100000|2020-11-24 17:15:00|65867.4|65847.4|65866.3|65846.3|65867.4|65852|65855.9|65840.6|649
1606238400000|2020-11-24 17:20:00|65865.3|65845.3|65855.6|65845.6|65867.3|65852.3|65854.5|65839.4|590
1606238700000|2020-11-24 17:25:00|65855.4|65845.4|65856.1|65836.1|65864|65848.2|65849.6|65834.4|566
1606239000000|2020-11-24 17:30:00|65855.8|65835.8|65851|65831|65862.8|65845.6|65844.9|65830.3|595
1606239300000|2020-11-24 17:35:00|65851.1|65831.1|65843|65823|65851.3|65831.3|65829.8|65813.6|562
1606239600000|2020-11-24 17:40:00|65843.1|65823.1|65837.2|65827.2|65849.1|65829.8|65834.5|65818.9|470
1606239900000|2020-11-24 17:45:00|65837.1|65827.1|65832.1|65822.1|65845.2|65828.4|65831.6|65816.5|523
1606240200000|2020-11-24 17:50:00|65832.2|65822.2|65836.9|65816.9|65838|65823|65829.7|65815.5|393
1606240500000|2020-11-24 17:55:00|65836.8|65816.8|65833.9|65813.9|65838.6|65823.1|65826.4|65811.1|453
1606240800000|2020-11-24 18:00:00|65830.2|65820.2|65833.8|65813.8|65836.9|65822.5|65826.2|65811.5|434
1606241100000|2020-11-24 18:05:00|65833.2|65813.2|65827.3|65807.3|65834.2|65819.3|65820.7|65804.8|318
1606241400000|2020-11-24 18:10:00|65827.5|65807.5|65823.7|65813.7|65835.6|65818.1|65818.6|65803.7|480
1606241700000|2020-11-24 18:15:00|65824|65814|65818|65798|65830.3|65814|65815.6|65798|467
1606242000000|2020-11-24 18:20:00|65816.4|65796.4|65813.6|65803.6|65820.1|65804.2|65809.7|65795.1|493
1606242300000|2020-11-24 18:25:00|65813.7|65803.7|65815.6|65805.6|65823.6|65808.2|65811.2|65796.4|499
1606242600000|2020-11-24 18:30:00|65815.1|65805.1|65816.3|65796.3|65822.4|65808|65808.5|65793.3|417
1606242900000|2020-11-24 18:35:00|65816.4|65796.4|65815.8|65795.8|65823.4|65807.6|65810.2|65794.6|359
1606243200000|2020-11-24 18:40:00|65816|65796|65806.7|65786.7|65816.1|65798|65789.4|65774.3|741
1606243500000|2020-11-24 18:45:00|65805.7|65785.7|65803.6|65793.6|65819.1|65804.3|65800.7|65785.7|537
1606243800000|2020-11-24 18:50:00|65803.4|65793.4|65804.7|65794.7|65812.7|65797.2|65800.4|65786.7|494
1606244100000|2020-11-24 18:55:00|65804.6|65794.6|65803.9|65793.9|65812.7|65798.2|65800.4|65785.6|494
1606244400000|2020-11-24 19:00:00|65804|65794|65817.8|65797.8|65821.2|65805.4|65803.8|65788.2|476
1606244700000|2020-11-24 19:05:00|65817.9|65797.9|65819.7|65799.7|65820.1|65802.6|65810.5|65790.5|492
1606245000000|2020-11-24 19:10:00|65818.5|65798.5|65816.7|65796.7|65821.7|65806.5|65810.9|65796|407
1606245300000|2020-11-24 19:15:00|65816.6|65796.6|65804.4|65794.4|65819.1|65804.1|65802.1|65787|506
1606245600000|2020-11-24 19:20:00|65809.9|65789.9|65802.9|65792.9|65810.2|65795|65800.2|65785.9|410
1606245900000|2020-11-24 19:25:00|65802.7|65792.7|65816.9|65796.9|65817.2|65801.1|65802.7|65787.4|461
1606246200000|2020-11-24 19:30:00|65816.3|65796.3|65807.9|65797.9|65822.8|65806.6|65807.1|65792.6|463
1606246500000|2020-11-24 19:35:00|65807.8|65797.8|65808|65788|65812.2|65798.1|65801.4|65787.2|338
1606246800000|2020-11-24 19:40:00|65807.7|65787.7|65800.2|65790.2|65810.5|65794.2|65800|65785.2|431
1606247100000|2020-11-24 19:45:00|65800.3|65790.3|65803.8|65783.8|65807.1|65792.4|65798.9|65783.5|297
1606247400000|2020-11-24 19:50:00|65803.7|65783.7|65801.6|65781.6|65804|65786.8|65794.9|65777.5|276
1606247700000|2020-11-24 19:55:00|65801.7|65781.7|65799.6|65779.6|65801.9|65787|65795.1|65779.4|345
1606248000000|2020-11-24 20:00:00|65799.4|65779.4|65799.6|65779.6|65801.7|65786.8|65796.1|65778.9|346
1606248300000|2020-11-24 20:05:00|65799.7|65779.7|65799.6|65779.6|65801.5|65781.5|65797.8|65777.8|295
1606248600000|2020-11-24 20:10:00|65799.5|65779.5|65799.5|65779.5|65801|65781|65798.6|65778.6|290
1606248900000|2020-11-24 20:15:00|65799.6|65779.6|65802|65782|65804.5|65789.2|65795|65779.2|248
1606249200000|2020-11-24 20:20:00|65802.1|65782.1|65800.4|65780.4|65802.1|65782.1|65799.4|65779.4|327
1606249500000|2020-11-24 20:25:00|65800.3|65780.3|65800.1|65780.1|65801.2|65785.1|65795.1|65779.6|297
1606249800000|2020-11-24 20:30:00|65800|65780|65810.4|65790.4|65815.8|65795.8|65798.2|65779.1|408
1606250100000|2020-11-24 20:35:00|65810.5|65790.5|65822.1|65802.1|65823.9|65803.9|65810|65790|438
1606250400000|2020-11-24 20:40:00|65820.7|65800.7|65837.6|65817.6|65837.8|65817.8|65818.2|65798.2|561
1606250700000|2020-11-24 20:45:00|65837.3|65817.3|65811.4|65791.4|65838.9|65818.9|65810.1|65790.6|361
1606251000000|2020-11-24 20:50:00|65811.3|65791.3|65806.8|65786.8|65813|65797.3|65803.6|65785.9|356
1606251300000|2020-11-24 20:55:00|65806.9|65786.9|65801.5|65781.5|65807|65787|65801.3|65781.3|380
1606251600000|2020-11-24 21:00:00|65801.7|65781.7|65801.7|65781.7|65804.3|65784.3|65801.3|65781.3|370
1606251900000|2020-11-24 21:05:00|65801.6|65781.6|65801.3|65781.3|65802.4|65782.4|65798.3|65778.3|184
1606252200000|2020-11-24 21:10:00|65801.2|65781.2|65795.7|65775.7|65801.9|65781.9|65792.6|65772.6|213
1606252500000|2020-11-24 21:15:00|65795.8|65775.8|65795.2|65775.2|65796.7|65776.7|65794.6|65774.6|163
1606252800000|2020-11-24 21:20:00|65795.3|65775.3|65791.5|65771.5|65795.8|65775.8|65788.2|65768.2|190
1606253100000|2020-11-24 21:25:00|65791.3|65771.3|65789|65769|65793.6|65773.6|65787.9|65767.9|186
1606253400000|2020-11-24 21:30:00|65788.8|65768.8|65785.7|65765.7|65791.3|65771.3|65785.4|65765.4|197
1606253700000|2020-11-24 21:35:00|65785.8|65765.8|65783.8|65763.8|65786.4|65766.4|65782.7|65762.7|242
1606254000000|2020-11-24 21:40:00|65783.9|65763.9|65782.5|65762.5|65786.2|65766.2|65780.9|65760.9|142
1606254300000|2020-11-24 21:45:00|65783.5|65763.5|65779.9|65759.9|65786.4|65766.4|65779.5|65759.5|259
1606254600000|2020-11-24 21:50:00|65780.8|65760.8|65764|65744|65780.8|65760.8|65760.8|65740.8|363
1606254900000|2020-11-24 21:55:00|65763.7|65743.7|65767.3|65736|65774.3|65747.1|65756.1|65730.7|243
1606255200000|2020-11-24 22:00:00|65778.6|65727.1|65766.7|65746.7|65778.6|65747.2|65761.5|65727.1|69
1606255500000|2020-11-24 22:05:00|65765|65745|65766.8|65746.8|65791.3|65749.4|65764.2|65724.8|122
1606255800000|2020-11-24 22:10:00|65767.3|65747.3|65767.5|65747.5|65769|65749|65764.8|65744.8|125
1606256100000|2020-11-24 22:15:00|65769.4|65749.4|65766|65746|65769.4|65749.4|65763.6|65743.6|194
1606256400000|2020-11-24 22:20:00|65765.9|65745.9|65766|65746|65778|65748.2|65763.7|65743.7|213
1606256700000|2020-11-24 22:25:00|65765.9|65745.9|65764.9|65744.9|65768|65748|65763.6|65743.6|181
1606257000000|2020-11-24 22:30:00|65765.1|65745.1|65774.8|65754.8|65782.9|65754.9|65763.8|65740.4|209
1606257300000|2020-11-24 22:35:00|65774.6|65754.6|65777.5|65744.7|65784.1|65756.5|65772.6|65735.7|163
1606257600000|2020-11-24 22:40:00|65777.7|65745.2|65772|65752|65784|65754.2|65771.1|65736|141
1606257900000|2020-11-24 22:45:00|65772.4|65752.4|65778.6|65742.9|65781.1|65752.9|65770|65739.7|175
1606258200000|2020-11-24 22:50:00|65779.2|65742.3|65762.5|65742.5|65780.6|65760.6|65761.1|65734.9|194
1606258500000|2020-11-24 22:55:00|65768.5|65737.8|65764.8|65744.8|65774.8|65747.6|65763.1|65737.8|169
1606258800000|2020-11-24 23:00:00|65764.9|65744.9|65771.9|65751.9|65777.8|65754.7|65763.7|65743.7|191
1606259100000|2020-11-24 23:05:00|65771.3|65751.3|65772.5|65752.5|65777.7|65754.9|65770.8|65747.5|169
1606259400000|2020-11-24 23:10:00|65771.6|65751.6|65775.3|65755.3|65776.5|65756.5|65771.2|65751.2|178
1606259700000|2020-11-24 23:15:00|65775|65755|65773.4|65753.4|65776.2|65756.2|65771.9|65751.9|213
1606260000000|2020-11-24 23:20:00|65773.5|65753.5|65774.1|65754.1|65778.5|65758.5|65766.3|65746.3|269
1606260300000|2020-11-24 23:25:00|65773.3|65753.3|65777|65757|65780.4|65760.4|65772.6|65752.6|210
1606260600000|2020-11-24 23:30:00|65776.9|65756.9|65768.6|65748.6|65778|65758|65767.4|65747.4|242
1606260900000|2020-11-24 23:35:00|65768.5|65748.5|65757.4|65737.4|65769.7|65749.7|65755.7|65735.7|322
1606261200000|2020-11-24 23:40:00|65757.6|65737.6|65756.5|65736.5|65762.2|65742.2|65752.4|65732.4|226
1606261500000|2020-11-24 23:45:00|65756.7|65736.7|65754.8|65734.8|65757.6|65737.6|65749.6|65729.6|283
1606261800000|2020-11-24 23:50:00|65754.6|65734.6|65751.7|65731.7|65759.7|65739.7|65748.4|65728.4|311
1606262100000|2020-11-24 23:55:00|65751.1|65731.1|65746.1|65726.1|65751.2|65731.2|65742.7|65722.7|345
1606262400000|2020-11-25 00:00:00|65746|65726|65721.8|65701.8|65746|65726|65716.4|65696.4|578
1606262700000|2020-11-25 00:05:00|65721.6|65701.6|65713.5|65693.5|65724|65704|65708.2|65688.2|561
1606263000000|2020-11-25 00:10:00|65712.4|65692.4|65718.9|65698.9|65724.9|65704.9|65706.4|65686.4|595
1606263300000|2020-11-25 00:15:00|65719.1|65699.1|65705.9|65685.9|65719.7|65699.7|65695.7|65675.7|618
1606263600000|2020-11-25 00:20:00|65706|65686|65709.4|65689.4|65711.7|65691.7|65701.7|65681.7|506
1606263900000|2020-11-25 00:25:00|65709.3|65689.3|65713.3|65693.3|65715.1|65695.1|65707.3|65687.3|452
1606264200000|2020-11-25 00:30:00|65713.2|65693.2|65712.8|65692.8|65723|65703|65711.2|65691.2|391
1606264500000|2020-11-25 00:35:00|65713.3|65693.3|65729.1|65709.1|65729.6|65709.6|65712|65692|457
1606264800000|2020-11-25 00:40:00|65728.6|65708.6|65736.8|65716.8|65745.1|65725.1|65727.4|65707.4|534
1606265100000|2020-11-25 00:45:00|65737|65717|65735.4|65715.4|65737.7|65721.5|65731.3|65714.1|317
1606265400000|2020-11-25 00:50:00|65735.3|65715.3|65703.5|65683.5|65736.2|65716.2|65703.5|65683.5|724
1606265700000|2020-11-25 00:55:00|65703.4|65683.4|65724.3|65704.3|65729.5|65709.5|65700.5|65680.5|643
1606266000000|2020-11-25 01:00:00|65724.5|65704.5|65745.6|65725.6|65746|65726|65713.1|65693.1|860
1606266300000|2020-11-25 01:05:00|65745.4|65725.4|65725.9|65705.9|65745.7|65725.7|65718.7|65698.7|727
1606266600000|2020-11-25 01:10:00|65725.8|65705.8|65726.7|65706.7|65728.9|65708.9|65712.8|65692.8|706
1606266900000|2020-11-25 01:15:00|65725.7|65705.7|65726.4|65706.4|65730|65710|65717.2|65697.2|723
1606267200000|2020-11-25 01:20:00|65726.5|65706.5|65727.4|65707.4|65728.7|65713.8|65715.6|65700.3|716
1606267500000|2020-11-25 01:25:00|65722.8|65712.8|65722.2|65702.2|65729.3|65712.8|65708.5|65693.1|591
1606267800000|2020-11-25 01:30:00|65722.1|65702.1|65745.4|65725.4|65751.9|65731.9|65700.7|65685.6|801
1606268100000|2020-11-25 01:35:00|65745.2|65725.2|65735.2|65725.2|65747.6|65728.8|65720.9|65708.1|768
1606268400000|2020-11-25 01:40:00|65740|65720|65754.5|65744.5|65768.1|65751.3|65730.8|65720|740
1606268700000|2020-11-25 01:45:00|65754.7|65744.7|65756.2|65746.2|65777.7|65761.8|65753.2|65738.8|767
1606269000000|2020-11-25 01:50:00|65756.1|65746.1|65762.9|65752.9|65777.5|65763.6|65747.3|65732.7|762
1606269300000|2020-11-25 01:55:00|65763|65753|65769.5|65759.5|65772.6|65761.3|65753.1|65737.6|786
1606269600000|2020-11-25 02:00:00|65769.4|65759.4|65795.5|65785.5|65800.7|65787.5|65767.7|65753.8|701
1606269900000|2020-11-25 02:05:00|65795.6|65785.6|65778.4|65758.4|65802.1|65787.4|65772|65756|699
1606270200000|2020-11-25 02:10:00|65778.5|65758.5|65774.8|65764.8|65781.8|65769.2|65768.1|65756.2|598
1606270500000|2020-11-25 02:15:00|65774.9|65764.9|65771.6|65761.6|65779|65769|65765.3|65755.3|612
1606270800000|2020-11-25 02:20:00|65771.4|65761.4|65770.7|65760.7|65777.3|65767.3|65770.2|65760.2|576
1606271100000|2020-11-25 02:25:00|65770.8|65760.8|65765.1|65755.1|65771.2|65761.2|65763.8|65753.8|642
1606271400000|2020-11-25 02:30:00|65765.2|65755.2|65759.6|65749.6|65765.5|65755.5|65753.2|65743.2|606
1606271700000|2020-11-25 02:35:00|65759.7|65749.7|65768.3|65758.3|65773.1|65762.6|65757.7|65747.7|690
1606272000000|2020-11-25 02:40:00|65768.4|65758.4|65774.4|65764.4|65779.5|65765.5|65766.4|65752.4|456
1606272300000|2020-11-25 02:45:00|65774.8|65764.8|65777.8|65767.8|65784.8|65770.1|65768.6|65754.8|642
1606272600000|2020-11-25 02:50:00|65777.6|65767.6|65780.9|65770.9|65791.4|65778.7|65772.7|65759.2|641
1606272900000|2020-11-25 02:55:00|65781|65771|65774.4|65764.4|65782.3|65772.3|65769.8|65759.8|597
1606273200000|2020-11-25 03:00:00|65774.5|65764.5|65762|65752|65777.9|65767.9|65758|65748|671
1606273500000|2020-11-25 03:05:00|65761.7|65751.7|65767.2|65757.2|65772.6|65761.4|65761.7|65751.7|581
1606273800000|2020-11-25 03:10:00|65767.3|65757.3|65756.9|65746.9|65768|65758|65751.6|65738.1|659
1606274100000|2020-11-25 03:15:00|65757|65747|65756.4|65746.4|65757.7|65747.7|65749.9|65739.9|633
1606274400000|2020-11-25 03:20:00|65756|65746|65755.3|65745.3|65762.7|65749.6|65748.9|65738.9|630
1606274700000|2020-11-25 03:25:00|65755.5|65745.5|65761|65751|65764.9|65754.1|65755.1|65740.2|578
1606275000000|2020-11-25 03:30:00|65761.2|65751.2|65744.1|65734.1|65761.5|65751.5|65741.4|65731.4|598
1606275300000|2020-11-25 03:35:00|65744.2|65734.2|65724|65714|65748.8|65738.8|65721|65707.8|667
1606275600000|2020-11-25 03:40:00|65723.9|65713.9|65736|65726|65743.5|65729.7|65723.9|65713.9|692
1606275900000|2020-11-25 03:45:00|65736.1|65726.1|65742.6|65732.6|65750.3|65736.8|65736.1|65722|537
1606276200000|2020-11-25 03:50:00|65742.4|65732.4|65735.9|65725.9|65743.8|65733.3|65734.1|65723.1|503
1606276500000|2020-11-25 03:55:00|65735.7|65725.7|65742.3|65732.3|65746.5|65736.5|65735.7|65723.3|405
1606276800000|2020-11-25 04:00:00|65741.9|65731.9|65741.4|65731.4|65749|65735.2|65737.3|65725.9|424
1606277100000|2020-11-25 04:05:00|65741.5|65731.5|65745.1|65735.1|65749.9|65735.8|65741.5|65727.2|352
1606277400000|2020-11-25 04:10:00|65745|65735|65731.2|65721.2|65746.9|65736.9|65730.5|65720.5|504
1606277700000|2020-11-25 04:15:00|65730.6|65720.6|65731.5|65721.5|65736.4|65724|65728.1|65716.4|484
1606278000000|2020-11-25 04:20:00|65731.6|65721.6|65723|65713|65736.1|65726.1|65722|65712|520
1606278300000|2020-11-25 04:25:00|65722.3|65712.3|65726.1|65716.1|65728.7|65718.7|65720.5|65708|474
1606278600000|2020-11-25 04:30:00|65726.6|65716.6|65729.3|65719.3|65731.7|65721.7|65725.8|65715.8|637
1606278900000|2020-11-25 04:35:00|65728.8|65718.8|65726.6|65716.6|65733.2|65723.2|65726.6|65716.6|499
1606279200000|2020-11-25 04:40:00|65726.7|65716.7|65728.2|65718.2|65734.8|65724.8|65725.3|65715.3|475
1606279500000|2020-11-25 04:45:00|65728.3|65718.3|65727.1|65717.1|65730.3|65720.3|65724.8|65714.8|436
1606279800000|2020-11-25 04:50:00|65727.2|65717.2|65733.6|65723.6|65734.5|65724.5|65726.5|65716.5|352
1606280100000|2020-11-25 04:55:00|65733.9|65723.9|65736.5|65726.5|65737.7|65727.7|65733.5|65723.5|367
1606280400000|2020-11-25 05:00:00|65736.6|65726.6|65723.9|65713.9|65738.7|65728.2|65723.5|65713.5|569
1606280700000|2020-11-25 05:05:00|65723.7|65713.7|65735.1|65725.1|65735.7|65725.7|65723.2|65710.9|587
1606281000000|2020-11-25 05:10:00|65735.2|65725.2|65734.8|65724.8|65738.1|65728.1|65731.6|65721.6|533
1606281300000|2020-11-25 05:15:00|65734.9|65724.9|65742.2|65732.2|65749.1|65736.8|65734.9|65723.7|566
1606281600000|2020-11-25 05:20:00|65742.4|65732.4|65747.3|65737.3|65754.2|65740.6|65742.2|65729.5|609
1606281900000|2020-11-25 05:25:00|65747.6|65737.6|65754.3|65744.3|65757.7|65744.8|65744.8|65730.8|498
1606282200000|2020-11-25 05:30:00|65754.2|65744.2|65760.8|65750.8|65765.4|65755.4|65754.2|65744.2|646
1606282500000|2020-11-25 05:35:00|65760.7|65750.7|65756.7|65746.7|65761.9|65750.7|65744.4|65734.4|618
1606282800000|2020-11-25 05:40:00|65757.1|65747.1|65768.4|65758.4|65771|65761|65752.5|65740.6|620
1606283100000|2020-11-25 05:45:00|65768.3|65758.3|65771.8|65761.8|65784.7|65769.9|65767.3|65756.8|761
1606283400000|2020-11-25 05:50:00|65772|65762|65786.7|65776.7|65805.8|65787.7|65766.9|65756.9|785
1606283700000|2020-11-25 05:55:00|65786.6|65776.6|65785.1|65775.1|65788.7|65778.7|65775.4|65765.4|769
1606284000000|2020-11-25 06:00:00|65784.6|65774.6|65786.1|65776.1|65788.5|65778.1|65775.6|65765.6|749
1606284300000|2020-11-25 06:05:00|65785.9|65775.9|65797.6|65787.6|65810.4|65796|65783.9|65773.9|676
1606284600000|2020-11-25 06:10:00|65797.5|65787.5|65795.1|65785.1|65797.5|65787.5|65785.4|65771.7|616
1606284900000|2020-11-25 06:15:00|65794.7|65784.7|65794.9|65784.9|65801.6|65791.6|65786.7|65775.7|627
1606285200000|2020-11-25 06:20:00|65794.7|65784.7|65808.1|65798.1|65810.8|65800.8|65791.1|65781.1|622
1606285500000|2020-11-25 06:25:00|65809.8|65799.8|65805.8|65795.8|65815.9|65803.7|65798.6|65785.4|620
1606285800000|2020-11-25 06:30:00|65805.7|65795.7|65800.4|65790.4|65805.7|65795.7|65793.4|65779.4|620
1606286100000|2020-11-25 06:35:00|65801|65791|65809.1|65799.1|65812|65799.5|65787.7|65774.7|674
1606286400000|2020-11-25 06:40:00|65809|65799|65797.3|65787.3|65809.7|65799.7|65797.1|65787.1|622
1606286700000|2020-11-25 06:45:00|65797.4|65787.4|65810.8|65800.8|65814.6|65801.5|65786.8|65776.8|586
1606287000000|2020-11-25 06:50:00|65810.5|65800.5|65804.5|65794.5|65825.1|65812|65804.3|65794.3|613
1606287300000|2020-11-25 06:55:00|65804.8|65794.8|65832.8|65812.8|65834.8|65819.8|65804|65794|706
1606287600000|2020-11-25 07:00:00|65832.4|65812.4|65823.8|65813.8|65841.2|65823.9|65816.2|65801.7|703
1606287900000|2020-11-25 07:05:00|65823.9|65813.9|65803.5|65793.5|65824.7|65814.7|65801.5|65787.9|590
1606288200000|2020-11-25 07:10:00|65803.3|65793.3|65794.7|65784.7|65815.3|65799.4|65794.2|65780.2|650
1606288500000|2020-11-25 07:15:00|65794.8|65784.8|65789.8|65779.8|65796.9|65786.9|65785.8|65775.8|580
1606288800000|2020-11-25 07:20:00|65789.7|65779.7|65805.1|65795.1|65810.7|65800.7|65788.1|65778.1|590
1606289100000|2020-11-25 07:25:00|65804.8|65794.8|65781|65771|65812.7|65800|65779.5|65765|592
1606289400000|2020-11-25 07:30:00|65781.9|65771.9|65769.8|65759.8|65788.4|65774.4|65767.3|65752.6|556
1606289700000|2020-11-25 07:35:00|65769.7|65759.7|65749.7|65739.7|65775.5|65765.5|65740.4|65726.1|787
1606290000000|2020-11-25 07:40:00|65749.5|65739.5|65758.5|65748.5|65772.6|65760.3|65749.5|65735|718
1606290300000|2020-11-25 07:45:00|65759|65749|65763.7|65753.7|65769|65759|65753.7|65740|617
1606290600000|2020-11-25 07:50:00|65763.2|65753.2|65748.6|65738.6|65763.2|65753.2|65739.8|65729.8|666
1606290900000|2020-11-25 07:55:00|65748.2|65738.2|65726.9|65716.9|65748.3|65738.3|65721.7|65709.5|768
1606291200000|2020-11-25 08:00:00|65726.4|65716.4|65713.9|65703.9|65732|65722|65700.1|65687.2|816
1606291500000|2020-11-25 08:05:00|65718.7|65698.7|65706.4|65696.4|65729.7|65714.4|65703.8|65689.6|759
1606291800000|2020-11-25 08:10:00|65714.2|65694.2|65730|65720|65735.4|65722.2|65704.9|65691.4|763
1606292100000|2020-11-25 08:15:00|65730.1|65720.1|65731.9|65721.9|65739.2|65726|65711.9|65694.9|790
1606292400000|2020-11-25 08:20:00|65732.1|65722.1|65738.8|65728.8|65748.5|65735.7|65720.8|65706.4|842
1606292700000|2020-11-25 08:25:00|65738.4|65728.4|65739.4|65729.4|65743.9|65732.8|65723.3|65711.3|704
1606293000000|2020-11-25 08:30:00|65739.8|65729.8|65738.7|65728.7|65739.8|65729.8|65721.4|65707|706
1606293300000|2020-11-25 08:35:00|65738.6|65728.6|65762|65752|65765.3|65752.5|65737.3|65727.3|710
1606293600000|2020-11-25 08:40:00|65762.1|65752.1|65759.3|65749.3|65766.8|65754.4|65739.2|65729.2|717
1606293900000|2020-11-25 08:45:00|65758.6|65748.6|65763.7|65753.7|65766.3|65753.7|65748.6|65734.4|692
1606294200000|2020-11-25 08:50:00|65764.2|65754.2|65762|65742|65771.6|65761.6|65754.1|65741.7|750
1606294500000|2020-11-25 08:55:00|65758.2|65748.2|65747.8|65727.8|65769.2|65755.8|65732.3|65717.5|749
1606294800000|2020-11-25 09:00:00|65742.6|65732.6|65756|65746|65759.7|65746.4|65730.7|65716.6|711
1606295100000|2020-11-25 09:05:00|65755.9|65745.9|65752.3|65742.3|65769.6|65755.7|65749.3|65736|624
1606295400000|2020-11-25 09:10:00|65756.9|65736.9|65745.3|65735.3|65762.8|65748.6|65743|65731|612
1606295700000|2020-11-25 09:15:00|65745.2|65735.2|65736.5|65726.5|65757.4|65744.7|65733|65718.4|703
1606296000000|2020-11-25 09:20:00|65736.6|65726.6|65742.1|65722.1|65751.4|65735.4|65734.5|65721.2|736
1606296300000|2020-11-25 09:25:00|65742.2|65722.2|65738.7|65728.7|65757.4|65741.8|65738|65722.2|790
1606296600000|2020-11-25 09:30:00|65739|65729|65724|65714|65745.5|65733.8|65714.2|65704|753
1606296900000|2020-11-25 09:35:00|65724.2|65714.2|65732.8|65722.8|65735.8|65723.5|65722.5|65709.2|603
1606297200000|2020-11-25 09:40:00|65732.6|65722.6|65742.5|65732.5|65749.5|65734.4|65732.3|65721.4|586
1606297500000|2020-11-25 09:45:00|65742.8|65732.8|65731|65721|65745.7|65734.8|65730.6|65720.6|755
1606297800000|2020-11-25 09:50:00|65730.8|65720.8|65720.8|65710.8|65737.1|65723.9|65712.8|65698|717
1606298100000|2020-11-25 09:55:00|65721.5|65711.5|65703.9|65683.9|65726.9|65711.7|65694.1|65678.3|632
1606298400000|2020-11-25 10:00:00|65704|65684|65680.7|65660.7|65705|65690.5|65675.1|65659.6|681
1606298700000|2020-11-25 10:05:00|65680.5|65660.5|65679.2|65659.2|65689.4|65674.3|65675.7|65656.9|607
1606299000000|2020-11-25 10:10:00|65679.3|65659.3|65663|65643|65680.8|65661.5|65655.8|65641|594
1606299300000|2020-11-25 10:15:00|65663.1|65643.1|65684.6|65664.6|65684.9|65669.8|65657.8|65642.6|655
1606299600000|2020-11-25 10:20:00|65684.8|65664.8|65678.7|65668.7|65685|65670.3|65668|65653.3|465
1606299900000|2020-11-25 10:25:00|65678.5|65668.5|65684.4|65674.4|65692.4|65676.4|65673|65658.9|658
1606300200000|2020-11-25 10:30:00|65684.3|65674.3|65687.8|65667.8|65694.1|65676.6|65675.3|65660.6|637
1606300500000|2020-11-25 10:35:00|65687.6|65667.6|65683.9|65663.9|65687.7|65671.4|65672.3|65658.4|490
1606300800000|2020-11-25 10:40:00|65683.4|65663.4|65688.4|65678.4|65693.1|65678.5|65680.2|65663.1|442
1606301100000|2020-11-25 10:45:00|65688.5|65678.5|65690.5|65670.5|65697|65679.5|65674.2|65659.4|531
1606301400000|2020-11-25 10:50:00|65690.4|65670.4|65684.6|65674.6|65704.8|65689.6|65684.3|65669.6|550
1606301700000|2020-11-25 10:55:00|65684.8|65674.8|65689.5|65679.5|65699.8|65684.1|65683.8|65669.4|693
1606302000000|2020-11-25 11:00:00|65689.6|65679.6|65698.3|65678.3|65701.3|65686.3|65684.7|65671.7|685
1606302300000|2020-11-25 11:05:00|65698.4|65678.4|65722.6|65712.6|65727.5|65716.7|65692.5|65677.9|745
1606302600000|2020-11-25 11:10:00|65722.8|65712.8|65726.2|65716.2|65734.2|65720.4|65720|65707.5|600
1606302900000|2020-11-25 11:15:00|65726.1|65716.1|65730.6|65720.6|65733.4|65722.1|65719.7|65707.2|557
1606303200000|2020-11-25 11:20:00|65731|65721|65740.6|65730.6|65747.2|65732.5|65725.3|65710.9|653
1606303500000|2020-11-25 11:25:00|65741.1|65731.1|65749.5|65729.5|65759.4|65743.6|65737.8|65723.8|623
1606303800000|2020-11-25 11:30:00|65749.6|65729.6|65748.1|65728.1|65755.4|65740.3|65740.4|65727.2|542
1606304100000|2020-11-25 11:35:00|65743.1|65733.1|65743.1|65733.1|65752.1|65736.2|65734.7|65721.8|570
1606304400000|2020-11-25 11:40:00|65743|65733|65737.4|65727.4|65752.3|65738.7|65737.1|65722.2|532
1606304700000|2020-11-25 11:45:00|65737.3|65727.3|65743.3|65733.3|65748.5|65735.4|65732.1|65717|544
1606305000000|2020-11-25 11:50:00|65743.2|65733.2|65741.1|65731.1|65745.2|65735.2|65736.3|65726.3|491
1606305300000|2020-11-25 11:55:00|65741.2|65731.2|65754.4|65734.4|65754.5|65736.9|65741|65726.2|456
1606305600000|2020-11-25 12:00:00|65754.2|65734.2|65749.8|65729.8|65754.5|65738.1|65737.1|65721.1|724
1606305900000|2020-11-25 12:05:00|65749.7|65729.7|65749|65739|65759.9|65745|65743.5|65728.4|730
1606306200000|2020-11-25 12:10:00|65748.9|65738.9|65752|65742|65758.5|65743.2|65743.2|65725.2|605
1606306500000|2020-11-25 12:15:00|65751.9|65741.9|65746.7|65726.7|65757.2|65742.6|65741.5|65726|636
1606306800000|2020-11-25 12:20:00|65748.6|65728.6|65751.1|65731.1|65756.4|65741.2|65741.8|65727.1|596
1606307100000|2020-11-25 12:25:00|65745.9|65735.9|65727|65717|65751.8|65736.2|65724.5|65710.1|748
1606307400000|2020-11-25 12:30:00|65727.1|65717.1|65749.9|65729.9|65754.6|65739.7|65726.4|65712.5|664
1606307700000|2020-11-25 12:35:00|65750.2|65730.2|65745.4|65735.4|65752.6|65737.6|65738.9|65724.4|526
1606308000000|2020-11-25 12:40:00|65745.6|65735.6|65739.8|65729.8|65750.1|65735.9|65736.3|65720.8|573
1606308300000|2020-11-25 12:45:00|65745.2|65725.2|65739.8|65719.8|65745.2|65728.4|65723.3|65707.9|706
1606308600000|2020-11-25 12:50:00|65739.3|65719.3|65745.8|65725.8|65751.1|65736.1|65737.6|65718.8|648
1606308900000|2020-11-25 12:55:00|65745.5|65725.5|65729.6|65709.6|65745.5|65730.6|65721.4|65706.5|703
1606309200000|2020-11-25 13:00:00|65730.1|65710.1|65748.6|65738.6|65754.8|65740.1|65724.6|65708.6|843
1606309500000|2020-11-25 13:05:00|65748.2|65738.2|65746.1|65736.1|65753.1|65739.1|65738.8|65724|680
1606309800000|2020-11-25 13:10:00|65746.2|65736.2|65747.6|65737.6|65756.9|65745.5|65745.4|65730.6|610
1606310100000|2020-11-25 13:15:00|65747.3|65737.3|65749.8|65729.8|65752.7|65737.8|65736.5|65722.6|744
1606310400000|2020-11-25 13:20:00|65749.6|65729.6|65714.3|65694.3|65749.6|65733.8|65708.9|65693.7|841
1606310700000|2020-11-25 13:25:00|65714.4|65694.4|65720.5|65700.5|65726|65710.6|65704.1|65688.6|732
1606311000000|2020-11-25 13:30:00|65720|65700|65715.8|65695.8|65724.2|65704.2|65695.9|65680.8|806
1606311300000|2020-11-25 13:35:00|65715.5|65695.5|65718.7|65698.7|65727.5|65712.8|65708.1|65692.9|846
1606311600000|2020-11-25 13:40:00|65719|65699|65735.2|65715.2|65735.8|65720.7|65716.6|65698.9|767
1606311900000|2020-11-25 13:45:00|65730.4|65720.4|65736.7|65716.7|65742.3|65726.6|65727.2|65711.9|746
1606312200000|2020-11-25 13:50:00|65736.6|65716.6|65727.8|65717.8|65738.1|65723.1|65721.7|65705.2|743
1606312500000|2020-11-25 13:55:00|65728|65718|65728.6|65708.6|65739.5|65722.3|65717|65701.4|699
1606312800000|2020-11-25 14:00:00|65728.7|65708.7|65724.5|65714.5|65737.6|65721.2|65717|65703.2|763
1606313100000|2020-11-25 14:05:00|65724.7|65714.7|65709.9|65699.9|65732|65717.6|65705.7|65690.9|677
1606313400000|2020-11-25 14:10:00|65709.8|65699.8|65717.3|65707.3|65724.1|65710.1|65708.5|65694.9|705
1606313700000|2020-11-25 14:15:00|65717.2|65707.2|65726|65716|65728.3|65716|65712.4|65698.1|677
1606314000000|2020-11-25 14:20:00|65725.9|65715.9|65731.2|65721.2|65746.3|65730.6|65723.2|65708.4|691
1606314300000|2020-11-25 14:25:00|65731.1|65721.1|65734.8|65724.8|65742.4|65728.9|65728.1|65712.5|656
1606314600000|2020-11-25 14:30:00|65739.8|65719.8|65751.9|65731.9|65770.9|65754.6|65727.1|65712.2|911
1606314900000|2020-11-25 14:35:00|65752|65732|65745.7|65735.7|65755.7|65741.2|65740.4|65726.2|859
1606315200000|2020-11-25 14:40:00|65743.5|65733.5|65720.7|65710.7|65747.6|65735.4|65714.5|65702.2|846
1606315500000|2020-11-25 14:45:00|65720.8|65710.8|65714.5|65704.5|65730.8|65714.8|65707.2|65692.3|862
1606315800000|2020-11-25 14:50:00|65714.3|65704.3|65767.6|65747.6|65768.4|65753.2|65714.1|65698.4|915
1606316100000|2020-11-25 14:55:00|65767.2|65747.2|65763.5|65743.5|65771.3|65755.7|65754.6|65734.6|724
1606316400000|2020-11-25 15:00:00|65763.3|65743.3|65784.6|65764.6|65785|65769|65755.9|65736.9|775
1606316700000|2020-11-25 15:05:00|65785.5|65765.5|65829|65809|65835.2|65815.2|65779.4|65764.3|927
1606317000000|2020-11-25 15:10:00|65828.6|65808.6|65796.8|65776.8|65831.2|65811.2|65787.8|65772.1|823
1606317300000|2020-11-25 15:15:00|65796|65776|65789.5|65769.5|65805.3|65789.3|65781.5|65764.5|780
1606317600000|2020-11-25 15:20:00|65789.3|65769.3|65789.6|65769.6|65806.5|65786.5|65775.4|65760.4|773
1606317900000|2020-11-25 15:25:00|65789.7|65769.7|65780.7|65760.7|65789.7|65773.2|65772.3|65756.9|732
1606318200000|2020-11-25 15:30:00|65780.8|65760.8|65778.3|65758.3|65788.3|65770.4|65774.2|65757.3|690
1606318500000|2020-11-25 15:35:00|65778.2|65758.2|65751.3|65731.3|65780.5|65765.4|65750.2|65730.2|799
1606318800000|2020-11-25 15:40:00|65751.5|65731.5|65734.4|65714.4|65759.5|65739.5|65726.5|65709.6|772
1606319100000|2020-11-25 15:45:00|65734.3|65714.3|65751.7|65731.7|65754.3|65739.7|65729.4|65713.7|775
1606319400000|2020-11-25 15:50:00|65751.4|65731.4|65752.8|65732.8|65753.5|65733.5|65737.3|65718.1|658
1606319700000|2020-11-25 15:55:00|65752.7|65732.7|65763.9|65753.9|65769.6|65754.1|65749.5|65729.5|888
1606320000000|2020-11-25 16:00:00|65763.1|65753.1|65744.7|65734.7|65769.9|65753.1|65731.7|65716.4|848
1606320300000|2020-11-25 16:05:00|65745|65735|65746.2|65726.2|65754.3|65737.7|65737.5|65719.6|710
1606320600000|2020-11-25 16:10:00|65745.8|65725.8|65758|65738|65761|65742.8|65741.6|65725.4|564
1606320900000|2020-11-25 16:15:00|65757.8|65737.8|65747.4|65727.4|65760.6|65741.6|65742.2|65726.7|752
1606321200000|2020-11-25 16:20:00|65747.3|65727.3|65734.7|65724.7|65751.5|65733.8|65734.3|65718.7|584
1606321500000|2020-11-25 16:25:00|65734.6|65724.6|65741.1|65731.1|65749|65733.7|65734.6|65719.5|519
1606321800000|2020-11-25 16:30:00|65741.2|65731.2|65749.5|65729.5|65750.8|65735.6|65740.6|65724.7|546
1606322100000|2020-11-25 16:35:00|65749.6|65729.6|65746.2|65726.2|65750.9|65733.2|65737.9|65722.8|624
1606322400000|2020-11-25 16:40:00|65745.9|65725.9|65748.6|65728.6|65750.4|65736|65739.9|65723.2|572
1606322700000|2020-11-25 16:45:00|65748.7|65728.7|65735.3|65725.3|65750.3|65734.5|65735.2|65719.7|494
1606323000000|2020-11-25 16:50:00|65735.5|65725.5|65743.9|65723.9|65744.8|65728.7|65731.4|65715.9|458
1606323300000|2020-11-25 16:55:00|65744|65724|65745.1|65725.1|65750.3|65734.8|65738|65721.5|520
1606323600000|2020-11-25 17:00:00|65739.8|65729.8|65745.2|65725.2|65755|65739.6|65737|65721.7|617
1606323900000|2020-11-25 17:05:00|65745.3|65725.3|65732.5|65712.5|65745.3|65729.9|65724.6|65708.1|514
1606324200000|2020-11-25 17:10:00|65732.6|65712.6|65732.7|65712.7|65735.5|65720.5|65722.1|65705.8|434
1606324500000|2020-11-25 17:15:00|65732.5|65712.5|65727.2|65707.2|65733.4|65717|65720.5|65704.8|406
1606324800000|2020-11-25 17:20:00|65726.9|65706.9|65725.7|65705.7|65730.1|65714.5|65721.1|65705.4|435
1606325100000|2020-11-25 17:25:00|65726.2|65706.2|65719.4|65709.4|65726.8|65711|65712.1|65697.2|455
1606325400000|2020-11-25 17:30:00|65723.6|65703.6|65717|65697|65725.4|65710.3|65711.3|65694.9|416
1606325700000|2020-11-25 17:35:00|65717.1|65697.1|65703.3|65683.3|65717.5|65702.1|65697.4|65681.5|445
1606326000000|2020-11-25 17:40:00|65703.6|65683.6|65702.4|65682.4|65704.1|65689.4|65690.5|65676|452
1606326300000|2020-11-25 17:45:00|65702.7|65682.7|65687.5|65677.5|65703|65687.1|65686.9|65672.5|364
1606326600000|2020-11-25 17:50:00|65687.3|65677.3|65681.6|65671.6|65696.8|65681.8|65680.7|65665|464
1606326900000|2020-11-25 17:55:00|65681.7|65671.7|65688.8|65668.8|65691.5|65674.2|65678.6|65662.4|664
1606327200000|2020-11-25 18:00:00|65689.1|65669.1|65685|65665|65690.8|65675.8|65681.6|65664.2|432
1606327500000|2020-11-25 18:05:00|65685.1|65665.1|65676.4|65666.4|65685.5|65669.2|65673.1|65653.8|519
1606327800000|2020-11-25 18:10:00|65676.3|65666.3|65686.5|65666.5|65686.7|65671.2|65673.5|65657.6|462
1606328100000|2020-11-25 18:15:00|65686.6|65666.6|65684.9|65674.9|65692.3|65677.4|65680.4|65665.1|416
1606328400000|2020-11-25 18:20:00|65684.7|65674.7|65685.2|65665.2|65692.1|65677.3|65679.5|65664.9|393
1606328700000|2020-11-25 18:25:00|65684.9|65664.9|65688.2|65668.2|65689.2|65673.8|65674.6|65657.8|472
1606329000000|2020-11-25 18:30:00|65688.3|65668.3|65665.5|65655.5|65688.3|65672.8|65665.3|65649.7|494
1606329300000|2020-11-25 18:35:00|65665.4|65655.4|65678.8|65658.8|65679|65663.7|65665.4|65650.3|330
1606329600000|2020-11-25 18:40:00|65678.7|65658.7|65669.3|65649.3|65693.2|65677.5|65668.1|65648.7|472
1606329900000|2020-11-25 18:45:00|65669.2|65649.2|65660.7|65640.7|65674.1|65659.7|65654.6|65639.5|513
1606330200000|2020-11-25 18:50:00|65660.4|65640.4|65665.6|65645.6|65670.2|65652.8|65658.1|65640.4|480
1606330500000|2020-11-25 18:55:00|65666.7|65646.7|65668.7|65648.7|65669.9|65654.3|65661.9|65641.9|473
1606330800000|2020-11-25 19:00:00|65668.1|65648.1|65669.2|65649.2|65670.5|65654.4|65654.2|65637.3|627
1606331100000|2020-11-25 19:05:00|65669.4|65649.4|65671.9|65651.9|65673.9|65659|65656.9|65640.3|619
1606331400000|2020-11-25 19:10:00|65672.2|65652.2|65683.4|65663.4|65684.8|65668.7|65666.6|65651.5|658
1606331700000|2020-11-25 19:15:00|65683|65663|65680.6|65660.6|65683.7|65667.7|65671.7|65656.8|544
1606332000000|2020-11-25 19:20:00|65680.3|65660.3|65680.9|65660.9|65685.1|65669.8|65671.4|65657.2|495
1606332300000|2020-11-25 19:25:00|65681|65661|65672.9|65652.9|65681.5|65666.3|65665.7|65650.6|453
1606332600000|2020-11-25 19:30:00|65673.3|65653.3|65658.5|65638.5|65673.3|65658.3|65653.7|65638.4|449
1606332900000|2020-11-25 19:35:00|65658.4|65638.4|65653.3|65633.3|65666|65650.5|65648.5|65633.1|498
1606333200000|2020-11-25 19:40:00|65653.1|65633.1|65646|65626|65653.5|65636.6|65640.5|65625|457
1606333500000|2020-11-25 19:45:00|65645.9|65625.9|65647.3|65627.3|65652.4|65635.5|65640.5|65622.8|393
1606333800000|2020-11-25 19:50:00|65647.4|65627.4|65634.8|65614.8|65651.9|65633.9|65628.4|65612.5|406
1606334100000|2020-11-25 19:55:00|65634.9|65614.9|65628.9|65608.9|65635.8|65620.4|65621.3|65605.7|397
1606334400000|2020-11-25 20:00:00|65628.8|65608.8|65628.6|65608.6|65631.7|65611.7|65626.6|65606.6|336
1606334700000|2020-11-25 20:05:00|65628.5|65608.5|65639.3|65619.3|65640.9|65620.9|65628.4|65608.4|311
1606335000000|2020-11-25 20:10:00|65639.2|65619.2|65627.1|65607.1|65639.4|65619.4|65626.9|65606.9|421
1606335300000|2020-11-25 20:15:00|65627|65607|65627.3|65607.3|65635.3|65615.3|65626.6|65606.6|398
1606335600000|2020-11-25 20:20:00|65627.2|65607.2|65626.4|65606.4|65629.4|65609.4|65625.9|65605.9|339
1606335900000|2020-11-25 20:25:00|65626.5|65606.5|65627.2|65607.2|65628.6|65611.8|65621|65603.7|273
1606336200000|2020-11-25 20:30:00|65627|65607|65630.1|65610.1|65632.7|65612.7|65626.6|65606.6|403
1606336500000|2020-11-25 20:35:00|65630.2|65610.2|65628.6|65608.6|65632.3|65612.3|65628.5|65608.5|373
1606336800000|2020-11-25 20:40:00|65628.3|65608.3|65629.2|65609.2|65632.7|65612.7|65620.4|65600.4|393
1606337100000|2020-11-25 20:45:00|65629.1|65609.1|65632.5|65612.5|65633.4|65613.4|65625.1|65605.1|311
1606337400000|2020-11-25 20:50:00|65632.7|65612.7|65631.4|65611.4|65634|65614|65630.7|65610.7|333
1606337700000|2020-11-25 20:55:00|65631.6|65611.6|65629.8|65609.8|65632.1|65612.1|65621.9|65601.9|371
1606338000000|2020-11-25 21:00:00|65629.6|65609.6|65640.5|65620.5|65641.6|65621.6|65629|65609|242
1606338300000|2020-11-25 21:05:00|65640.9|65620.9|65640.3|65620.3|65641.7|65621.7|65639.5|65619.5|164
1606338600000|2020-11-25 21:10:00|65640.2|65620.2|65640.2|65620.2|65642.3|65622.3|65639.6|65619.6|156
1606338900000|2020-11-25 21:15:00|65640.5|65620.5|65640.4|65620.4|65641.1|65626.2|65635|65619.1|114
1606339200000|2020-11-25 21:20:00|65640.6|65620.6|65639.6|65619.6|65641.4|65621.4|65639.2|65619.2|98
1606339500000|2020-11-25 21:25:00|65640.2|65620.2|65640.8|65620.8|65642.7|65622.7|65638.4|65618.4|150
1606339800000|2020-11-25 21:30:00|65640.9|65620.9|65642.1|65622.1|65642.8|65622.8|65639.2|65619.2|162
1606340100000|2020-11-25 21:35:00|65642.7|65622.7|65638.6|65618.6|65643.3|65623.3|65637.7|65617.7|265
1606340400000|2020-11-25 21:40:00|65639|65619|65640.7|65620.7|65642.7|65622.7|65639|65619|250
1606340700000|2020-11-25 21:45:00|65640.9|65620.9|65641.6|65621.6|65643.4|65623.4|65640.7|65620.7|230
1606341000000|2020-11-25 21:50:00|65641.4|65621.4|65641.1|65621.1|65645.8|65625.8|65639.1|65619.1|254
1606341300000|2020-11-25 21:55:00|65641.3|65621.3|65643.4|65623.4|65644.8|65624.8|65639.6|65619.6|231
1606341600000|2020-11-25 22:00:00|65653.3|65617.2|65691|65610.7|65706.2|65617.8|65653.3|65595.2|72
1606341900000|2020-11-25 22:05:00|65717.9|65599.2|65692.9|65609.9|65717.9|65619.8|65683.6|65584.5|112
1606342200000|2020-11-25 22:10:00|65692.1|65609.8|65688.5|65600.6|65700.8|65615.2|65683.4|65595.3|123
1606342500000|2020-11-25 22:15:00|65690.4|65603.9|65690.9|65605.6|65695.1|65614.9|65682.5|65598.4|126
1606342800000|2020-11-25 22:20:00|65688.5|65605.3|65689.2|65612.2|65695.3|65614.9|65685.2|65598|108
1606343100000|2020-11-25 22:25:00|65691.8|65609.6|65694.9|65607.1|65694.9|65615.5|65685.2|65597.1|105
1606343400000|2020-11-25 22:30:00|65685.8|65613.9|65686|65607.9|65696.4|65617.5|65678.3|65596.7|227
1606343700000|2020-11-25 22:35:00|65685.9|65607.1|65690.8|65607.4|65697.2|65613.4|65680.6|65597.2|188
1606344000000|2020-11-25 22:40:00|65687|65598.2|65691.4|65610.9|65702.9|65614.2|65684.2|65594.1|135
1606344300000|2020-11-25 22:45:00|65690.4|65610.6|65695.7|65606.5|65701.9|65612.5|65680.7|65598.8|177
1606344600000|2020-11-25 22:50:00|65694.6|65608.9|65688.9|65602|65697.6|65614.4|65682.4|65599.1|144
1606344900000|2020-11-25 22:55:00|65689.2|65603|65690.6|65608.7|65693.9|65614.4|65682|65596.4|137
1606345200000|2020-11-25 23:00:00|65689.9|65609.9|65687.2|65611.8|65697.2|65622.5|65682|65600.5|308
1606345500000|2020-11-25 23:05:00|65688.4|65612.7|65691|65622.3|65694.3|65622.3|65683.5|65602.8|178
1606345800000|2020-11-25 23:10:00|65690.5|65621.1|65678.5|65647.8|65690.5|65654|65669.1|65611.8|235
1606346100000|2020-11-25 23:15:00|65679.9|65647.6|65673.4|65653.4|65683.1|65654.6|65671.5|65642.2|152
1606346400000|2020-11-25 23:20:00|65673.1|65653.1|65672.5|65652.5|65680.5|65654.9|65670.8|65643.5|168
1606346700000|2020-11-25 23:25:00|65673.6|65653.6|65672.6|65652.6|65678.5|65655.5|65670.9|65644.2|156
1606347000000|2020-11-25 23:30:00|65672.9|65652.9|65671.2|65651.2|65675.1|65655.1|65669.6|65649.6|302
1606347300000|2020-11-25 23:35:00|65671.4|65651.4|65672.1|65652.1|65673|65653|65668.9|65648.9|264
1606347600000|2020-11-25 23:40:00|65672.2|65652.2|65674.6|65654.6|65674.8|65654.8|65670|65650|237
1606347900000|2020-11-25 23:45:00|65674.2|65654.2|65673.9|65653.9|65676|65656|65671.1|65651.1|166
1606348200000|2020-11-25 23:50:00|65674|65654|65675.7|65655.7|65682.3|65657.6|65670.7|65646.6|169
1606348500000|2020-11-25 23:55:00|65676.4|65656.4|65676.4|65656.4|65679.4|65659.4|65674|65654|145
1606348800000|2020-11-26 00:00:00|65676.2|65656.2|65658.2|65638.2|65676.3|65656.3|65656.4|65636.4|328
1606349100000|2020-11-26 00:05:00|65658.3|65638.3|65658.7|65638.7|65661.1|65641.1|65657.9|65637.9|198
1606349400000|2020-11-26 00:10:00|65659|65639|65647.1|65627.1|65661.6|65641.6|65646.6|65626.6|306
1606349700000|2020-11-26 00:15:00|65646.2|65626.2|65637.5|65617.5|65647.3|65627.3|65630.2|65610.2|445
1606350000000|2020-11-26 00:20:00|65638.1|65618.1|65649.6|65629.6|65656.8|65636.8|65636|65616|382
1606350300000|2020-11-26 00:25:00|65649.7|65629.7|65638.8|65618.8|65650.3|65630.3|65635.7|65615.7|385
1606350600000|2020-11-26 00:30:00|65638.9|65618.9|65633.7|65613.7|65639|65619|65629.4|65609.4|273
1606350900000|2020-11-26 00:35:00|65633.6|65613.6|65634.9|65614.9|65635.9|65615.9|65631.7|65611.7|302
1606351200000|2020-11-26 00:40:00|65635|65615|65635.5|65615.5|65640.3|65621.4|65630.2|65610.2|334
1606351500000|2020-11-26 00:45:00|65635.8|65615.8|65636.9|65616.9|65638|65621.1|65631|65614.3|197
1606351800000|2020-11-26 00:50:00|65637|65617|65668.4|65648.4|65668.4|65648.4|65631.1|65611.1|371
1606352100000|2020-11-26 00:55:00|65669.2|65649.2|65652.9|65632.9|65669.2|65649.2|65649|65629|406
1606352400000|2020-11-26 01:00:00|65653|65633|65629.6|65609.6|65656.6|65636.6|65625.7|65605.7|708
1606352700000|2020-11-26 01:05:00|65629.5|65609.5|65639.7|65619.7|65643.3|65623.3|65629.4|65609.4|484
1606353000000|2020-11-26 01:10:00|65639.5|65619.5|65641.9|65621.9|65648.7|65628.7|65639.3|65619.3|487
1606353300000|2020-11-26 01:15:00|65642|65622|65627.6|65607.6|65650.3|65630.3|65626.7|65606.7|534
1606353600000|2020-11-26 01:20:00|65627.7|65607.7|65607.9|65587.9|65630.8|65612.2|65604.1|65586.5|547
1606353900000|2020-11-26 01:25:00|65607.4|65587.4|65588.9|65568.9|65609|65592.8|65583.2|65566.9|628
1606354200000|2020-11-26 01:30:00|65589|65569|65620|65600|65620.4|65605.1|65578.2|65562.8|754
1606354500000|2020-11-26 01:35:00|65620.1|65600.1|65610.1|65600.1|65625.3|65611.8|65608.5|65594.1|710
1606354800000|2020-11-26 01:40:00|65610|65600|65621.7|65611.7|65625.2|65615.2|65608.2|65598.2|584
1606355100000|2020-11-26 01:45:00|65622.1|65612.1|65617.7|65607.7|65630.3|65615.8|65617|65604.7|624
1606355400000|2020-11-26 01:50:00|65617.4|65607.4|65619.5|65609.5|65622.5|65611.2|65605.3|65595.3|681
1606355700000|2020-11-26 01:55:00|65619.6|65609.6|65653.9|65633.9|65653.9|65641.9|65613.1|65603.1|753
1606356000000|2020-11-26 02:00:00|65652.7|65632.7|65640.1|65630.1|65657.3|65642.8|65638.1|65624.5|651
1606356300000|2020-11-26 02:05:00|65640.2|65630.2|65625|65615|65646.2|65632.2|65623.9|65610.9|635
1606356600000|2020-11-26 02:10:00|65624.9|65614.9|65633.1|65623.1|65645.2|65629.4|65619.8|65605|685
1606356900000|2020-11-26 02:15:00|65632.9|65622.9|65617.2|65597.2|65637.6|65627.6|65612.3|65596|605
1606357200000|2020-11-26 02:20:00|65617.1|65597.1|65608.6|65598.6|65617.7|65601.3|65595.7|65583.4|544
1606357500000|2020-11-26 02:25:00|65608.4|65598.4|65619.5|65609.5|65619.7|65609.7|65606.8|65593.1|490
1606357800000|2020-11-26 02:30:00|65619.8|65609.8|65614.8|65604.8|65627|65612.2|65613.4|65600.1|498
1606358100000|2020-11-26 02:35:00|65614.9|65604.9|65613.9|65603.9|65622.4|65610.2|65610.2|65596.4|493
1606358400000|2020-11-26 02:40:00|65613.8|65603.8|65617.5|65607.5|65623.8|65610.6|65612.7|65597.7|416
1606358700000|2020-11-26 02:45:00|65617.2|65607.2|65587.4|65577.4|65618.1|65608.1|65587|65575.9|591
1606359000000|2020-11-26 02:50:00|65587.5|65577.5|65600.2|65590.2|65606|65592.5|65586.8|65571.6|503
1606359300000|2020-11-26 02:55:00|65600.5|65590.5|65587.3|65577.3|65600.8|65590.8|65585.7|65573.5|561
1606359600000|2020-11-26 03:00:00|65586.9|65576.9|65597.9|65587.9|65598.9|65588.9|65586.9|65576.1|448
1606359900000|2020-11-26 03:05:00|65598|65588|65575.6|65555.6|65603.5|65589.5|65560.9|65545.7|469
1606360200000|2020-11-26 03:10:00|65569.3|65559.3|65589.9|65579.9|65593.4|65581.4|65561.1|65548|612
1606360500000|2020-11-26 03:15:00|65590|65580|65582.9|65572.9|65592.9|65580.9|65581.7|65566.7|597
1606360800000|2020-11-26 03:20:00|65582.8|65572.8|65585.8|65565.8|65591.9|65578.5|65573|65559.3|636
1606361100000|2020-11-26 03:25:00|65581.2|65571.2|65578.8|65568.8|65587.9|65574.1|65569.3|65556.3|476
1606361400000|2020-11-26 03:30:00|65585.4|65565.4|65578.1|65568.1|65585.7|65571.2|65569.2|65554.6|422
1606361700000|2020-11-26 03:35:00|65578.2|65568.2|65574.5|65564.5|65585.3|65571|65574.1|65560.2|308
1606362000000|2020-11-26 03:40:00|65574.4|65564.4|65577.9|65567.9|65586.4|65571.4|65572.4|65557.5|293
1606362300000|2020-11-26 03:45:00|65577.8|65567.8|65593.2|65583.2|65594.2|65584.2|65574.7|65562.5|452
1606362600000|2020-11-26 03:50:00|65593.1|65583.1|65594|65584|65599.1|65586.4|65589.7|65577.2|407
1606362900000|2020-11-26 03:55:00|65593.9|65583.9|65597.3|65587.3|65603.7|65588.8|65589.3|65576.8|386
1606363200000|2020-11-26 04:00:00|65597.2|65587.2|65596.8|65586.8|65609.3|65594.2|65590.3|65576.1|501
1606363500000|2020-11-26 04:05:00|65596.9|65586.9|65610.8|65600.8|65616.8|65602.8|65596.3|65586.3|446
1606363800000|2020-11-26 04:10:00|65611.4|65601.4|65599.8|65589.8|65615.5|65601.4|65599.1|65583.8|392
1606364100000|2020-11-26 04:15:00|65599.3|65589.3|65602.4|65592.4|65605.7|65593.3|65596.9|65582.7|382
1606364400000|2020-11-26 04:20:00|65602.1|65592.1|65603.9|65593.9|65613.5|65598.8|65599.8|65586.9|416
1606364700000|2020-11-26 04:25:00|65603.8|65593.8|65599.2|65589.2|65606.7|65594.6|65598.8|65586.4|347
1606365000000|2020-11-26 04:30:00|65599.1|65589.1|65602.9|65592.9|65607.7|65596.5|65596.9|65586.6|306
1606365300000|2020-11-26 04:35:00|65602.4|65592.4|65598.7|65588.7|65607.4|65593.5|65593.4|65578.6|324
1606365600000|2020-11-26 04:40:00|65598.6|65588.6|65604.8|65584.8|65605.6|65590.8|65597.1|65582.8|302
1606365900000|2020-11-26 04:45:00|65604.5|65584.5|65602.7|65582.7|65605.3|65590.3|65597.3|65582.6|288
1606366200000|2020-11-26 04:50:00|65602.8|65582.8|65603.9|65593.9|65608.8|65594.2|65593.8|65581.5|398
1606366500000|2020-11-26 04:55:00|65604|65594|65609.9|65589.9|65610.6|65594|65597.8|65582.8|434
1606366800000|2020-11-26 05:00:00|65604.7|65594.7|65598|65588|65612.7|65597.1|65596.9|65582.7|530
1606367100000|2020-11-26 05:05:00|65597.6|65587.6|65606.9|65586.9|65608.8|65594.3|65597.3|65583.1|434
1606367400000|2020-11-26 05:10:00|65606.8|65586.8|65597.8|65587.8|65607.4|65593.1|65597.3|65584.7|415
1606367700000|2020-11-26 05:15:00|65597.7|65587.7|65605.4|65595.4|65613.6|65598.2|65596.5|65586.5|388
1606368000000|2020-11-26 05:20:00|65605.3|65595.3|65616|65606|65622.4|65607.4|65604.5|65589.3|437
1606368300000|2020-11-26 05:25:00|65615.9|65605.9|65619.8|65599.8|65623.9|65610.3|65612.7|65597.6|436
1606368600000|2020-11-26 05:30:00|65619.6|65599.6|65615.3|65605.3|65622.5|65607.2|65612|65596.7|512
1606368900000|2020-11-26 05:35:00|65615.1|65605.1|65609.7|65599.7|65618.5|65605.1|65600.8|65586|534
1606369200000|2020-11-26 05:40:00|65609.9|65599.9|65610.8|65600.8|65624.1|65614.1|65609.2|65596.4|496
1606369500000|2020-11-26 05:45:00|65611|65601|65602.6|65592.6|65620|65604.6|65602.6|65588.4|480
1606369800000|2020-11-26 05:50:00|65603|65593|65587.1|65577.1|65607.8|65593|65577.8|65563.6|455
1606370100000|2020-11-26 05:55:00|65586.8|65576.8|65582.1|65572.1|65587.3|65576.8|65571|65560.6|761
1606370400000|2020-11-26 06:00:00|65582.8|65572.8|65589.3|65579.3|65603.9|65589.9|65582.2|65571.8|604
1606370700000|2020-11-26 06:05:00|65589.2|65579.2|65598.9|65588.9|65602.6|65592.6|65588|65573.1|458
1606371000000|2020-11-26 06:10:00|65599|65589|65590.3|65580.3|65603.4|65589.5|65582.1|65571.6|444
1606371300000|2020-11-26 06:15:00|65590.2|65580.2|65577.1|65567.1|65590.4|65580.4|65572.3|65562.3|517
1606371600000|2020-11-26 06:20:00|65576.9|65566.9|65579.9|65569.9|65584.7|65570.9|65569|65559|636
1606371900000|2020-11-26 06:25:00|65579.5|65569.5|65580.9|65570.9|65585.1|65574.1|65577.3|65564.5|519
1606372200000|2020-11-26 06:30:00|65580.8|65570.8|65591.5|65581.5|65593.6|65583.6|65580|65570|516
1606372500000|2020-11-26 06:35:00|65591.4|65581.4|65603.6|65583.6|65604.1|65588.9|65586.8|65576.8|431
1606372800000|2020-11-26 06:40:00|65603.8|65583.8|65591.7|65581.7|65611.9|65597.1|65591.7|65577.1|615
1606373100000|2020-11-26 06:45:00|65592|65582|65597.5|65587.5|65608.3|65592.5|65588.5|65576.2|583
1606373400000|2020-11-26 06:50:00|65597.6|65587.6|65622.2|65612.2|65627.7|65612.8|65597.6|65587.6|525
1606373700000|2020-11-26 06:55:00|65622.4|65612.4|65642.9|65632.9|65651.4|65636.8|65622.4|65611.6|769
1606374000000|2020-11-26 07:00:00|65642.8|65632.8|65632.3|65622.3|65647.6|65636.7|65626.2|65611.7|678
1606374300000|2020-11-26 07:05:00|65632.4|65622.4|65619.5|65609.5|65635.8|65624.6|65616.7|65606.7|534
1606374600000|2020-11-26 07:10:00|65620.7|65610.7|65636.3|65626.3|65644.9|65630.1|65619.3|65607.5|568
1606374900000|2020-11-26 07:15:00|65636.5|65626.5|65640.1|65630.1|65645.7|65633|65634|65620.6|489
1606375200000|2020-11-26 07:20:00|65639.5|65629.5|65654.5|65634.5|65655.3|65639.2|65627.8|65614|496
1606375500000|2020-11-26 07:25:00|65654.3|65634.3|65635.6|65625.6|65654.3|65640|65628.3|65613.5|604
1606375800000|2020-11-26 07:30:00|65635.8|65625.8|65641.7|65631.7|65646.4|65636.4|65633.6|65619.1|463
1606376100000|2020-11-26 07:35:00|65641.8|65631.8|65622.3|65612.3|65649.7|65634.7|65620.9|65607.8|569
1606376400000|2020-11-26 07:40:00|65622.2|65612.2|65630.2|65620.2|65633.5|65623.5|65619.9|65609.9|585
1606376700000|2020-11-26 07:45:00|65630.1|65620.1|65629.1|65619.1|65630.6|65620.6|65615.3|65605.3|703
1606377000000|2020-11-26 07:50:00|65629.2|65619.2|65650.9|65640.9|65670.6|65655.5|65626.9|65614.7|653
1606377300000|2020-11-26 07:55:00|65651.3|65641.3|65659.2|65649.2|65666.6|65656.6|65650.5|65639.2|725
1606377600000|2020-11-26 08:00:00|65659.1|65649.1|65650.5|65640.5|65670.7|65657.7|65641.2|65631.2|809
1606377900000|2020-11-26 08:05:00|65650.6|65640.6|65642.2|65632.2|65658.3|65644.3|65642|65626.3|643
1606378200000|2020-11-26 08:10:00|65642.3|65632.3|65623.6|65613.6|65655.9|65644.2|65623.4|65609.6|801
1606378500000|2020-11-26 08:15:00|65624|65614|65651.7|65641.7|65655.7|65644|65623.8|65610.7|700
1606378800000|2020-11-26 08:20:00|65652.1|65642.1|65652.6|65642.6|65658.1|65643.5|65644.8|65634.8|587
1606379100000|2020-11-26 08:25:00|65652.4|65642.4|65659.9|65649.9|65665|65650.9|65646.6|65633.4|651
1606379400000|2020-11-26 08:30:00|65659.8|65649.8|65663.9|65653.9|65669.5|65655.8|65643.6|65628.3|711
1606379700000|2020-11-26 08:35:00|65663.8|65653.8|65665.9|65655.9|65673.7|65659.6|65661.4|65651.4|616
1606380000000|2020-11-26 08:40:00|65666|65656|65666.7|65656.7|65674.5|65659.9|65661.5|65650.4|451
1606380300000|2020-11-26 08:45:00|65666.5|65656.5|65684.8|65664.8|65686.7|65672|65664.3|65650.9|547
1606380600000|2020-11-26 08:50:00|65684.7|65664.7|65684.9|65674.9|65695.7|65681.4|65680.2|65664.7|559
1606380900000|2020-11-26 08:55:00|65684.7|65674.7|65720.5|65710.5|65727.5|65710.7|65683.1|65673.1|627
1606381200000|2020-11-26 09:00:00|65720.8|65710.8|65708.8|65698.8|65730.4|65714.8|65705.3|65695.3|718
1606381500000|2020-11-26 09:05:00|65708.5|65698.5|65689.4|65679.4|65708.9|65698.9|65689.2|65679.2|553
1606381800000|2020-11-26 09:10:00|65689.5|65679.5|65694.4|65684.4|65697|65686.1|65686|65675.7|489
1606382100000|2020-11-26 09:15:00|65694.3|65684.3|65708|65698|65715.8|65703|65694|65684|562
1606382400000|2020-11-26 09:20:00|65707.7|65697.7|65706.2|65696.2|65707.9|65697.9|65699.4|65686.6|517
1606382700000|2020-11-26 09:25:00|65705.9|65695.9|65706.8|65696.8|65717.6|65702.4|65705.3|65692|502
1606383000000|2020-11-26 09:30:00|65705.8|65695.8|65711.5|65691.5|65711.5|65697|65698.4|65683.8|489
1606383300000|2020-11-26 09:35:00|65706.3|65696.3|65701.4|65691.4|65716.8|65702.8|65701.4|65688.6|505
1606383600000|2020-11-26 09:40:00|65702.3|65692.3|65713.1|65693.1|65716.6|65699.8|65699.8|65685.5|539
1606383900000|2020-11-26 09:45:00|65712.6|65692.6|65691.6|65681.6|65719.3|65699.3|65690|65675.1|645
1606384200000|2020-11-26 09:50:00|65691.7|65681.7|65695.9|65685.9|65712.6|65697.1|65691.1|65679.1|626
1606384500000|2020-11-26 09:55:00|65696.6|65686.6|65695.9|65675.9|65710.5|65698.7|65684.4|65669.4|617
1606384800000|2020-11-26 10:00:00|65696.1|65676.1|65683.4|65663.4|65700.2|65685.1|65672.9|65657.6|612
1606385100000|2020-11-26 10:05:00|65683.3|65663.3|65672.6|65662.6|65683.9|65670.9|65672.5|65659.3|335
1606385400000|2020-11-26 10:10:00|65672.7|65662.7|65663.3|65653.3|65680|65665|65661.9|65647|378
1606385700000|2020-11-26 10:15:00|65663|65653|65672.9|65652.9|65678.8|65662.6|65659.2|65645.3|401
1606386000000|2020-11-26 10:20:00|65672.8|65652.8|65674.2|65664.2|65682|65667|65667.5|65652.8|410
1606386300000|2020-11-26 10:25:00|65674.3|65664.3|65681.8|65661.8|65681.9|65668.9|65662.3|65646.4|516
1606386600000|2020-11-26 10:30:00|65681.7|65661.7|65671.5|65661.5|65689.4|65674.2|65669.8|65652.8|520
1606386900000|2020-11-26 10:35:00|65672.6|65662.6|65678.6|65668.6|65684.3|65669.4|65669.5|65656.2|472
1606387200000|2020-11-26 10:40:00|65678.5|65668.5|65682.1|65662.1|65687.7|65673.4|65673.1|65658.3|392
1606387500000|2020-11-26 10:45:00|65682.2|65662.2|65675.1|65665.1|65682.2|65667.3|65662.2|65649.2|412
1606387800000|2020-11-26 10:50:00|65677|65667|65685.2|65675.2|65690.9|65677.1|65674.1|65659.4|460
1606388100000|2020-11-26 10:55:00|65684.7|65674.7|65685|65675|65696.2|65681.8|65682.6|65667.8|502
1606388400000|2020-11-26 11:00:00|65685.2|65675.2|65686.1|65676.1|65690.9|65676.2|65673.5|65659.4|489
1606388700000|2020-11-26 11:05:00|65688|65678|65688.3|65678.3|65696.5|65681.5|65684.3|65671.9|444
1606389000000|2020-11-26 11:10:00|65688.5|65678.5|65688.4|65668.4|65695.5|65680.5|65683.3|65667.8|440
1606389300000|2020-11-26 11:15:00|65688.3|65668.3|65681.2|65671.2|65693.8|65678.8|65678.9|65665.8|423
1606389600000|2020-11-26 11:20:00|65681.1|65671.1|65690.4|65680.4|65695.5|65680.6|65676.4|65661.6|414
1606389900000|2020-11-26 11:25:00|65690.1|65680.1|65697.2|65677.2|65697.2|65682.1|65682|65667.8|443
1606390200000|2020-11-26 11:30:00|65696.9|65676.9|65693.9|65683.9|65702.2|65688.2|65686.3|65673.9|500
1606390500000|2020-11-26 11:35:00|65693.7|65683.7|65691.2|65681.2|65699.9|65685.3|65686.4|65671.5|344
1606390800000|2020-11-26 11:40:00|65691.3|65681.3|65691.3|65681.3|65701|65686|65687.6|65672.8|333
1606391100000|2020-11-26 11:45:00|65691.2|65681.2|65688.3|65678.3|65693.9|65682.5|65685.7|65670.3|294
1606391400000|2020-11-26 11:50:00|65688.5|65678.5|65693.1|65673.1|65694.2|65679.2|65685|65670.4|298
1606391700000|2020-11-26 11:55:00|65693.3|65673.3|65707|65687|65710|65695.4|65687.1|65672.2|429
1606392000000|2020-11-26 12:00:00|65706.9|65686.9|65714.1|65694.1|65714.3|65698.1|65701.1|65686|480
1606392300000|2020-11-26 12:05:00|65714|65694|65714.9|65694.9|65716.9|65702.3|65706|65690.9|412
1606392600000|2020-11-26 12:10:00|65715|65695|65714|65694|65728.2|65713|65708.4|65693.3|641
1606392900000|2020-11-26 12:15:00|65709.2|65699.2|65710.7|65700.7|65723.5|65708|65707.5|65692.8|543
1606393200000|2020-11-26 12:20:00|65710.8|65700.8|65699.6|65679.6|65715.8|65701.8|65696.1|65679.5|520
1606393500000|2020-11-26 12:25:00|65699.5|65679.5|65714.8|65694.8|65714.8|65699.3|65694.4|65679.1|378
1606393800000|2020-11-26 12:30:00|65714.6|65694.6|65713.8|65693.8|65716.3|65700.5|65701|65685.3|603
1606394100000|2020-11-26 12:35:00|65713.7|65693.7|65711.5|65691.5|65718.1|65700|65699.1|65683|637
1606394400000|2020-11-26 12:40:00|65711.8|65691.8|65716.4|65696.4|65717.2|65701.4|65699.5|65682.4|631
1606394700000|2020-11-26 12:45:00|65716.2|65696.2|65707.3|65697.3|65724.6|65710|65706.9|65691.5|480
1606395000000|2020-11-26 12:50:00|65706.7|65696.7|65715.8|65705.8|65719.9|65706.3|65706.7|65692.3|427
1606395300000|2020-11-26 12:55:00|65715.7|65705.7|65730.1|65710.1|65731.7|65716.4|65712.3|65697|608
1606395600000|2020-11-26 13:00:00|65722.8|65712.8|65731|65721|65744.8|65727.2|65718.3|65700.3|731
1606395900000|2020-11-26 13:05:00|65731.4|65721.4|65732.4|65712.4|65739.7|65724.5|65717.6|65703|619
1606396200000|2020-11-26 13:10:00|65731.9|65711.9|65727|65707|65737.8|65722.4|65723|65707|641
1606396500000|2020-11-26 13:15:00|65726.5|65706.5|65732.1|65712.1|65742|65727.3|65719.5|65705.4|558
1606396800000|2020-11-26 13:20:00|65732.2|65712.2|65734.4|65714.4|65740.3|65724.9|65725.8|65711.3|476
1606397100000|2020-11-26 13:25:00|65733.9|65713.9|65724.4|65704.4|65735.8|65720.8|65716.9|65701.2|521
1606397400000|2020-11-26 13:30:00|65723.9|65703.9|65721.3|65701.3|65729|65713.9|65715.9|65700.4|578
1606397700000|2020-11-26 13:35:00|65721.1|65701.1|65730.4|65720.4|65737.5|65722.4|65716.8|65699.6|624
1606398000000|2020-11-26 13:40:00|65730.3|65720.3|65736.9|65716.9|65737.2|65722.2|65722.4|65707.6|582
1606398300000|2020-11-26 13:45:00|65736.7|65716.7|65729.6|65709.6|65737.4|65722.8|65717.9|65702.7|638
1606398600000|2020-11-26 13:50:00|65729.1|65709.1|65716.4|65696.4|65732.3|65714.2|65709.3|65691.7|698
1606398900000|2020-11-26 13:55:00|65716.3|65696.3|65715|65695|65722.5|65708.3|65707.6|65692.4|704
1606399200000|2020-11-26 14:00:00|65714.9|65694.9|65706.7|65696.7|65725.1|65710.4|65706.6|65691.4|517
1606399500000|2020-11-26 14:05:00|65712.3|65692.3|65710.7|65690.7|65715.3|65698.9|65705.7|65689.6|488
1606399800000|2020-11-26 14:10:00|65710.5|65690.5|65707.6|65697.6|65714.7|65699.4|65704.5|65689.7|482
1606400100000|2020-11-26 14:15:00|65707.7|65697.7|65709|65699|65714.7|65699.5|65705.6|65691.6|434
1606400400000|2020-11-26 14:20:00|65709.1|65699.1|65714.4|65694.4|65720.9|65705.8|65707.8|65692.6|482
1606400700000|2020-11-26 14:25:00|65714.3|65694.3|65705.6|65685.6|65714.5|65699|65700.8|65683.9|528
1606401000000|2020-11-26 14:30:00|65704.4|65684.4|65699.8|65679.8|65709.3|65694.5|65692.4|65675.8|586
1606401300000|2020-11-26 14:35:00|65699.7|65679.7|65699|65679|65700.9|65685.1|65688.6|65670.3|532
1606401600000|2020-11-26 14:40:00|65699.2|65679.2|65708.1|65688.1|65714.5|65696.8|65696.7|65679.2|689
1606401900000|2020-11-26 14:45:00|65708|65688|65698.5|65678.5|65711.7|65693.6|65697.7|65677.7|657
1606402200000|2020-11-26 14:50:00|65698.4|65678.4|65694.5|65674.5|65707.7|65687.7|65689.9|65673.9|551
1606402500000|2020-11-26 14:55:00|65694.2|65674.2|65683|65663|65695.4|65675.4|65667.3|65647.3|671
1606402800000|2020-11-26 15:00:00|65683.2|65663.2|65676.4|65656.4|65684.8|65664.8|65667.7|65647.7|643
1606403100000|2020-11-26 15:05:00|65676.5|65656.5|65669.5|65649.5|65683.7|65663.7|65662|65642|592
1606403400000|2020-11-26 15:10:00|65669.9|65649.9|65677.9|65657.9|65678.5|65658.6|65665.4|65647.5|484
1606403700000|2020-11-26 15:15:00|65678|65658|65680.6|65660.6|65685.3|65667.4|65669|65652.6|502
1606404000000|2020-11-26 15:20:00|65680.7|65660.7|65672.8|65652.8|65682.1|65666.5|65665.2|65648.9|444
1606404300000|2020-11-26 15:25:00|65672.9|65652.9|65673.1|65653.1|65675.8|65658.5|65663.9|65646.2|438
1606404600000|2020-11-26 15:30:00|65673.3|65653.3|65677.7|65657.7|65679.4|65663.3|65670.4|65653|432
1606404900000|2020-11-26 15:35:00|65677.8|65657.8|65674.1|65654.1|65679.2|65659.2|65671.4|65651.4|499
1606405200000|2020-11-26 15:40:00|65674.6|65654.6|65683.1|65663.1|65683.2|65665.3|65673.2|65654.6|300
1606405500000|2020-11-26 15:45:00|65683|65663|65678.4|65658.4|65683.7|65668.3|65672.9|65656.7|358
1606405800000|2020-11-26 15:50:00|65678.3|65658.3|65680|65660|65681.5|65665.3|65672.9|65657.5|271
1606406100000|2020-11-26 15:55:00|65680.1|65660.1|65666.8|65646.8|65680.6|65663.6|65662.5|65646.7|538
1606406400000|2020-11-26 16:00:00|65666.6|65646.6|65667|65647|65667.5|65649.8|65657.2|65641.9|444
1606406700000|2020-11-26 16:05:00|65666.9|65646.9|65662.1|65642.1|65668.8|65648.9|65658.4|65640.7|379
1606407000000|2020-11-26 16:10:00|65662.2|65642.2|65662.2|65642.2|65665.9|65650.9|65657.5|65641.7|303
1606407300000|2020-11-26 16:15:00|65662.3|65642.3|65664.2|65644.2|65665.3|65650|65657.3|65641.6|321
1606407600000|2020-11-26 16:20:00|65664.1|65644.1|65670.9|65650.9|65671.3|65651.3|65657.7|65642.4|314
1606407900000|2020-11-26 16:25:00|65671|65651|65677.4|65657.4|65678.4|65663.3|65671|65651|481
1606408200000|2020-11-26 16:30:00|65676.9|65656.9|65680.1|65660.1|65681.7|65662.5|65671.9|65652.4|485
1606408500000|2020-11-26 16:35:00|65680.3|65660.3|65676.1|65656.1|65683.1|65666.5|65675.2|65656|251
1606408800000|2020-11-26 16:40:00|65675.9|65655.9|65676.6|65656.6|65681.8|65666.3|65675.5|65655.5|330
1606409100000|2020-11-26 16:45:00|65676.7|65656.7|65673.8|65653.8|65679.7|65663.8|65671.5|65651.5|390
1606409400000|2020-11-26 16:50:00|65673.6|65653.6|65671.4|65651.4|65673.9|65653.9|65669.3|65649.3|370
1606409700000|2020-11-26 16:55:00|65671.3|65651.3|65669|65649|65676.9|65657.7|65667.2|65647.6|369
1606410000000|2020-11-26 17:00:00|65669.4|65649.4|65674.6|65654.6|65675.2|65655.2|65666.7|65646.7|373
1606410300000|2020-11-26 17:05:00|65674.7|65654.7|65679.2|65659.2|65679.3|65659.3|65674.3|65654.3|340
1606410600000|2020-11-26 17:10:00|65678.8|65658.8|65677.1|65657.1|65679.5|65664.4|65672|65653.8|377
1606410900000|2020-11-26 17:15:00|65677.7|65657.7|65677.9|65657.9|65679.2|65663.2|65673|65655.8|293
1606411200000|2020-11-26 17:20:00|65678|65658|65678.8|65658.8|65678.9|65663.6|65672.7|65656.5|306
1606411500000|2020-11-26 17:25:00|65678.9|65658.9|65668.2|65648.2|65679.3|65664.8|65666|65646|388
1606411800000|2020-11-26 17:30:00|65668|65648|65675.7|65655.7|65676.5|65656.5|65667.3|65647.3|327
1606412100000|2020-11-26 17:35:00|65675.8|65655.8|65676.2|65656.2|65678.4|65661.6|65671.6|65654.1|278
1606412400000|2020-11-26 17:40:00|65676.3|65656.3|65680.5|65660.5|65680.7|65664.2|65672.9|65656.3|279
1606412700000|2020-11-26 17:45:00|65680.4|65660.4|65670.2|65650.2|65680.4|65660.4|65668.9|65648.9|304
1606413000000|2020-11-26 17:50:00|65670.1|65650.1|65664.4|65644.4|65670.9|65651.8|65661.5|65644.2|229
1606413300000|2020-11-26 17:55:00|65664.7|65644.7|65666.2|65646.2|65667|65648.1|65657.8|65641.9|265
1606413600000|2020-11-26 18:00:00|65666.6|65646.6|65669.4|65649.4|65670.2|65650.2|65666.6|65646.6|173
1606413900000|2020-11-26 18:05:00|65669.3|65649.3|65668.2|65648.2|65670.2|65650.2|65666.9|65646.9|130
1606414200000|2020-11-26 18:10:00|65668.1|65648.1|65667.4|65647.4|65671.4|65651.4|65665.1|65645.1|188
1606414500000|2020-11-26 18:15:00|65667.2|65647.2|65666.6|65646.6|65668.6|65648.6|65665.3|65645.3|148
1606414800000|2020-11-26 18:20:00|65666.8|65646.8|65664|65644|65668.3|65648.3|65660.5|65640.5|155
1606415100000|2020-11-26 18:25:00|65661.8|65641.8|65664.9|65644.9|65665.7|65645.7|65661.8|65641.8|159
1606415400000|2020-11-26 18:30:00|65664.1|65644.1|65666.8|65646.8|65668.7|65648.7|65663.2|65643.2|165
1606415700000|2020-11-26 18:35:00|65667|65647|65665.4|65645.4|65669.7|65649.7|65664.9|65644.9|111
1606416000000|2020-11-26 18:40:00|65666.8|65646.8|65658|65638|65666.8|65646.8|65657.5|65637.5|106
1606416300000|2020-11-26 18:45:00|65658.3|65638.3|65660.7|65640.7|65662.4|65642.4|65657.9|65637.9|140
1606416600000|2020-11-26 18:50:00|65660.6|65640.6|65659.9|65639.9|65662.1|65642.1|65659|65639|95
1606416900000|2020-11-26 18:55:00|65660.1|65640.1|65666.3|65646.3|65668|65648|65658.9|65638.9|162
1606417200000|2020-11-26 19:00:00|65664.1|65644.1|65665.9|65645.9|65667.8|65647.8|65664.1|65644.1|120
1606417500000|2020-11-26 19:05:00|65666.3|65646.3|65667.4|65647.4|65668.3|65648.3|65664.3|65644.3|107
1606417800000|2020-11-26 19:10:00|65666.8|65646.8|65665.8|65645.8|65667.9|65647.9|65663.2|65643.2|87
1606418100000|2020-11-26 19:15:00|65666.5|65646.5|65666.4|65646.4|65667.4|65647.4|65664|65644|75
1606418400000|2020-11-26 19:20:00|65666|65646|65669.5|65649.5|65670.7|65650.7|65664.7|65644.7|105
1606418700000|2020-11-26 19:25:00|65669.6|65649.6|65675.2|65655.2|65675.7|65655.7|65669.6|65649.6|119
1606419000000|2020-11-26 19:30:00|65675.4|65655.4|65680|65660|65683.3|65663.3|65674.1|65654.1|198
1606419300000|2020-11-26 19:35:00|65680.8|65660.8|65680.1|65660.1|65682.9|65662.9|65678.6|65658.6|192
1606419600000|2020-11-26 19:40:00|65680.4|65660.4|65692.8|65672.8|65694.4|65674.4|65680.2|65660.2|151
1606419900000|2020-11-26 19:45:00|65693.5|65673.5|65690.8|65670.8|65694.4|65674.4|65687.1|65667.1|166
1606420200000|2020-11-26 19:50:00|65690.7|65670.7|65689.8|65669.8|65692.6|65672.6|65687.4|65667.4|99
1606420500000|2020-11-26 19:55:00|65691|65671|65690.7|65670.7|65693.3|65673.3|65687.6|65667.6|117
1606420800000|2020-11-26 20:00:00|65690.8|65670.8|65688.1|65668.1|65691.6|65671.6|65681.1|65661.1|142
1606421100000|2020-11-26 20:05:00|65686.8|65666.8|65687.5|65667.5|65690.6|65670.6|65684.2|65664.2|159
1606421400000|2020-11-26 20:10:00|65687.6|65667.6|65688|65668|65692.2|65672.2|65684.5|65664.5|110
1606421700000|2020-11-26 20:15:00|65685.4|65665.4|65688.3|65668.3|65692.2|65672.2|65685.4|65665.4|128
1606422000000|2020-11-26 20:20:00|65687.8|65667.8|65690.8|65670.8|65692.7|65672.7|65685.9|65665.9|168
1606422300000|2020-11-26 20:25:00|65691.3|65671.3|65692.2|65672.2|65693.1|65673.1|65689.4|65669.4|129
1606422600000|2020-11-26 20:30:00|65691.3|65671.3|65690.4|65670.4|65692.3|65672.3|65689.4|65669.4|96
1606422900000|2020-11-26 20:35:00|65691.2|65671.2|65691.2|65671.2|65692.5|65672.5|65686.8|65666.8|120
1606423200000|2020-11-26 20:40:00|65691.6|65671.6|65691.3|65671.3|65692.2|65672.2|65687.9|65667.9|103
1606423500000|2020-11-26 20:45:00|65691|65671|65691.4|65671.4|65692.5|65672.5|65689.6|65669.6|105
1606423800000|2020-11-26 20:50:00|65690.4|65670.4|65691.1|65671.1|65693|65673|65686.7|65666.7|191
1606424100000|2020-11-26 20:55:00|65691|65671|65691.6|65671.6|65692.6|65672.6|65689.8|65669.8|179
1606424400000|2020-11-26 21:00:00|65690.6|65670.6|65690.1|65670.1|65695.2|65675.2|65687.9|65667.9|299
1606424700000|2020-11-26 21:05:00|65690.4|65670.4|65694.9|65674.9|65700|65680|65687.9|65667.9|199
1606425000000|2020-11-26 21:10:00|65692.2|65672.2|65695.7|65675.7|65698.7|65678.7|65691.9|65671.9|159
1606425300000|2020-11-26 21:15:00|65695.6|65675.6|65694.2|65674.2|65695.8|65675.8|65691.2|65671.2|131
1606425600000|2020-11-26 21:20:00|65693.9|65673.9|65695.6|65675.6|65697.5|65677.5|65693.5|65673.5|137
1606425900000|2020-11-26 21:25:00|65695.4|65675.4|65694.6|65674.6|65698.2|65678.2|65692.7|65672.7|136
1606426200000|2020-11-26 21:30:00|65694.3|65674.3|65691.1|65671.1|65697|65677|65689.3|65669.3|130
1606426500000|2020-11-26 21:35:00|65693.9|65673.9|65694.9|65674.9|65702.8|65682.8|65690.1|65670.1|138
1606426800000|2020-11-26 21:40:00|65695|65675|65693.2|65673.2|65696.8|65676.8|65692.7|65672.7|108
1606427100000|2020-11-26 21:45:00|65693|65673|65692.4|65672.4|65703.3|65683.3|65686.1|65666.1|118
1606427400000|2020-11-26 21:50:00|65692.7|65672.7|65717.4|65697.4|65724.6|65704.6|65692.7|65672.7|135
1606427700000|2020-11-26 21:55:00|65716|65696|65706.8|65686.8|65724|65704|65686.7|65666.7|189
1606428000000|2020-11-26 22:00:00|65697.3|65677.3|65707.9|65687.9|65734.7|65694.3|65696.3|65654.3|70
1606428300000|2020-11-26 22:05:00|65709.8|65689.8|65712.9|65672.4|65725|65689.8|65702.5|65659.5|121
1606428600000|2020-11-26 22:10:00|65713.1|65671.9|65702.6|65682.6|65719.3|65686|65699.6|65667.1|189
1606428900000|2020-11-26 22:15:00|65702.9|65682.9|65709.9|65675.9|65719.4|65686.3|65698.9|65666.7|260
1606429200000|2020-11-26 22:20:00|65709.6|65675.3|65702.3|65682.3|65714|65688|65694.2|65668.2|192
1606429500000|2020-11-26 22:25:00|65702.6|65682.6|65705.5|65685.5|65719.8|65685.7|65702.3|65667.3|154
1606429800000|2020-11-26 22:30:00|65705.7|65685.7|65711.3|65677.3|65714.6|65687.2|65703|65675.8|295
1606430100000|2020-11-26 22:35:00|65711.6|65678.5|65703.2|65683.2|65717.6|65685.9|65702.2|65670.5|167
1606430400000|2020-11-26 22:40:00|65703|65683|65709.9|65679.1|65716.8|65687.5|65702.1|65670.4|193
1606430700000|2020-11-26 22:45:00|65712.3|65681.2|65704.5|65684.5|65715.2|65686.8|65702.2|65671.9|226
1606431000000|2020-11-26 22:50:00|65705|65685|65709.8|65676.7|65718.6|65687|65703.1|65668.9|204
1606431300000|2020-11-26 22:55:00|65705.2|65685.2|65712.1|65681.1|65720|65686.3|65702.6|65670.2|129
1606431600000|2020-11-26 23:00:00|65705.9|65685.9|65701.7|65681.7|65709.5|65685.9|65700.3|65678.5|251
1606431900000|2020-11-26 23:05:00|65701.1|65681.1|65703|65683|65705.1|65685.1|65700|65680|349
1606432200000|2020-11-26 23:10:00|65703.4|65683.4|65705.8|65685.8|65706.6|65686.6|65700.7|65680.7|173
1606432500000|2020-11-26 23:15:00|65705.4|65685.4|65705.2|65685.2|65707.1|65687.1|65703.2|65683.2|144
1606432800000|2020-11-26 23:20:00|65706.1|65686.1|65705.3|65685.3|65707.4|65687.4|65702.5|65682.5|137
1606433100000|2020-11-26 23:25:00|65705.9|65685.9|65705.7|65685.7|65707.3|65687.3|65702.7|65682.7|159
1606433400000|2020-11-26 23:30:00|65705.4|65685.4|65702.5|65682.5|65707.2|65687.2|65701.9|65681.9|210
1606433700000|2020-11-26 23:35:00|65702.8|65682.8|65703.5|65683.5|65704.3|65684.3|65701.5|65681.5|157
1606434000000|2020-11-26 23:40:00|65703.4|65683.4|65702.3|65682.3|65704.6|65684.6|65701.3|65681.3|138
1606434300000|2020-11-26 23:45:00|65701.8|65681.8|65701|65681|65704|65684|65699.4|65679.4|131
1606434600000|2020-11-26 23:50:00|65700.9|65680.9|65702.2|65682.2|65702.6|65682.6|65697.8|65677.8|101
1606434900000|2020-11-26 23:55:00|65702.1|65682.1|65701.9|65681.9|65703.7|65683.7|65697.9|65677.9|153
1606435200000|2020-11-27 00:00:00|65700.8|65680.8|65681.9|65661.9|65701.8|65681.8|65681.5|65661.5|288
1606435500000|2020-11-27 00:05:00|65681.8|65661.8|65684.7|65664.7|65688.3|65668.3|65680.8|65660.8|456
1606435800000|2020-11-27 00:10:00|65684.8|65664.8|65671.7|65651.7|65687.9|65667.9|65667.5|65647.5|378
1606436100000|2020-11-27 00:15:00|65671.6|65651.6|65668.7|65648.7|65675.8|65655.8|65666.7|65646.7|348
1606436400000|2020-11-27 00:20:00|65668.8|65648.8|65671.6|65651.6|65676.5|65661.1|65666.5|65646.5|439
1606436700000|2020-11-27 00:25:00|65672.3|65652.3|65665.7|65645.7|65676.9|65656.9|65664.2|65644.2|349
1606437000000|2020-11-27 00:30:00|65665.6|65645.6|65677.8|65657.8|65678.4|65658.4|65659.8|65639.8|419
1606437300000|2020-11-27 00:35:00|65678.3|65658.3|65669.8|65649.8|65680.6|65660.6|65669.6|65649.6|369
1606437600000|2020-11-27 00:40:00|65670|65650|65664.1|65644.1|65670|65650|65657.1|65637.1|340
1606437900000|2020-11-27 00:45:00|65664.2|65644.2|65652.2|65632.2|65664.8|65644.8|65646|65626|320
1606438200000|2020-11-27 00:50:00|65652.3|65632.3|65676.4|65656.4|65676.4|65656.4|65645.1|65625.1|384
1606438500000|2020-11-27 00:55:00|65674.4|65654.4|65670.7|65650.7|65680.3|65660.3|65662.6|65643.7|534
1606438800000|2020-11-27 01:00:00|65671.1|65651.1|65673.5|65653.5|65675.2|65655.2|65660.4|65640.4|704
1606439100000|2020-11-27 01:05:00|65673.8|65653.8|65673.1|65653.1|65675.9|65655.9|65664.8|65644.8|583
1606439400000|2020-11-27 01:10:00|65673.2|65653.2|65665.6|65645.6|65679.6|65659.6|65663.4|65643.4|523
1606439700000|2020-11-27 01:15:00|65665.8|65645.8|65659.4|65639.4|65671.5|65651.5|65658.2|65638.2|615
1606440000000|2020-11-27 01:20:00|65659.2|65639.2|65669.4|65649.4|65679.4|65663.6|65655|65638.5|559
1606440300000|2020-11-27 01:25:00|65669.3|65649.3|65664.4|65644.4|65669.3|65653.7|65656.7|65641.4|553
1606440600000|2020-11-27 01:30:00|65664.6|65644.6|65675.1|65655.1|65679.4|65659.4|65651|65635.9|706
1606440900000|2020-11-27 01:35:00|65675.4|65655.4|65679.1|65659.1|65686.9|65671.6|65669|65653.5|632
1606441200000|2020-11-27 01:40:00|65678.8|65658.8|65714.7|65694.7|65715|65695|65673.1|65658.6|705
1606441500000|2020-11-27 01:45:00|65714.8|65694.8|65712.8|65702.8|65725.9|65707.8|65700|65685.3|698
1606441800000|2020-11-27 01:50:00|65713|65703|65739.2|65719.2|65741.2|65726.2|65706.3|65694.8|720
1606442100000|2020-11-27 01:55:00|65739.1|65719.1|65733.3|65713.3|65756.2|65736.2|65731.7|65712.8|772
1606442400000|2020-11-27 02:00:00|65733.4|65713.4|65749.4|65729.4|65758.5|65738.5|65731.9|65711.9|687
1606442700000|2020-11-27 02:05:00|65749.5|65729.5|65744.5|65734.5|65752.1|65737.1|65735.9|65720.4|654
1606443000000|2020-11-27 02:10:00|65744.6|65734.6|65740.6|65730.6|65752.4|65737.5|65736.2|65721.2|570
1606443300000|2020-11-27 02:15:00|65740.5|65730.5|65774.5|65754.5|65775.2|65759.5|65740|65724.9|569
1606443600000|2020-11-27 02:20:00|65774.6|65754.6|65781.5|65771.5|65784.2|65771.7|65759.9|65744.2|669
1606443900000|2020-11-27 02:25:00|65781.7|65771.7|65787.3|65767.3|65789.2|65772.1|65768.4|65753.2|621
1606444200000|2020-11-27 02:30:00|65787.5|65767.5|65765.5|65755.5|65787.6|65772.8|65761.4|65747.9|662
1606444500000|2020-11-27 02:35:00|65770.3|65750.3|65762.7|65742.7|65772.9|65758.2|65756.7|65741.5|525
1606444800000|2020-11-27 02:40:00|65757.2|65747.2|65763.5|65753.5|65770.6|65755.3|65753.8|65738.9|629
1606445100000|2020-11-27 02:45:00|65763.3|65753.3|65764|65744|65769.5|65755.4|65756.5|65741.2|493
1606445400000|2020-11-27 02:50:00|65764.2|65744.2|65756.2|65746.2|65766.4|65751.2|65755.6|65740.5|517
1606445700000|2020-11-27 02:55:00|65756.3|65746.3|65747.3|65737.3|65762.6|65747.5|65741.9|65731.9|527
1606446000000|2020-11-27 03:00:00|65747.2|65737.2|65751.7|65741.7|65761.1|65746.4|65745.1|65730.5|384
1606446300000|2020-11-27 03:05:00|65751.4|65741.4|65750.3|65740.3|65765.1|65748.4|65750|65734.2|497
1606446600000|2020-11-27 03:10:00|65750.1|65740.1|65745.6|65735.6|65756.4|65741.2|65741.4|65727|525
1606446900000|2020-11-27 03:15:00|65745.9|65735.9|65747.6|65727.6|65751.4|65738.4|65740.6|65726.9|529
1606447200000|2020-11-27 03:20:00|65747.7|65727.7|65743|65733|65751.1|65735.9|65737.5|65724.3|502
1606447500000|2020-11-27 03:25:00|65743.1|65733.1|65740.4|65720.4|65748.8|65733.5|65732.8|65720|445
1606447800000|2020-11-27 03:30:00|65740.5|65720.5|65730.7|65720.7|65742.5|65727.3|65729|65713.9|463
1606448100000|2020-11-27 03:35:00|65730.6|65720.6|65740.5|65730.5|65745.7|65731|65730.6|65717|453
1606448400000|2020-11-27 03:40:00|65740.2|65730.2|65744|65724|65744.9|65730.8|65735.4|65720.4|405
1606448700000|2020-11-27 03:45:00|65743.8|65723.8|65731.2|65721.2|65744.2|65728.7|65730.3|65716.5|361
1606449000000|2020-11-27 03:50:00|65731.5|65721.5|65737.4|65727.4|65747.6|65733.8|65731.5|65717.4|347
1606449300000|2020-11-27 03:55:00|65737.5|65727.5|65739.2|65719.2|65744.5|65729.2|65733|65718.9|361
1606449600000|2020-11-27 04:00:00|65739.3|65719.3|65730.8|65720.8|65740.2|65725.1|65730|65715.6|311
1606449900000|2020-11-27 04:05:00|65730.9|65720.9|65739.3|65719.3|65740|65724.8|65730.9|65718.2|323
1606450200000|2020-11-27 04:10:00|65739.4|65719.4|65739.4|65729.4|65747.4|65732.3|65733.5|65719.1|357
1606450500000|2020-11-27 04:15:00|65739.5|65729.5|65741|65721|65744.7|65729.7|65731.5|65717.8|340
1606450800000|2020-11-27 04:20:00|65740.8|65720.8|65742.5|65722.5|65745.3|65730.3|65734.7|65719.8|288
1606451100000|2020-11-27 04:25:00|65742.6|65722.6|65742.7|65722.7|65743|65727.8|65733.7|65719.7|272
1606451400000|2020-11-27 04:30:00|65742.9|65722.9|65745.6|65735.6|65746.4|65736.4|65737.5|65722.5|263
1606451700000|2020-11-27 04:35:00|65745.7|65735.7|65751|65731|65751.3|65735.8|65739.8|65725.1|337
1606452000000|2020-11-27 04:40:00|65750.9|65730.9|65746.8|65726.8|65751.2|65736.2|65741.6|65726.5|299
1606452300000|2020-11-27 04:45:00|65746.9|65726.9|65747.2|65727.2|65748.9|65734|65739.5|65724.1|331
1606452600000|2020-11-27 04:50:00|65747.1|65727.1|65749.2|65739.2|65754.1|65739.6|65742.4|65726.9|335
1606452900000|2020-11-27 04:55:00|65749.1|65739.1|65742.9|65732.9|65756.3|65742.3|65742|65726.7|480
1606453200000|2020-11-27 05:00:00|65743.1|65733.1|65744.6|65734.6|65749.9|65734.9|65736.4|65721.7|519
1606453500000|2020-11-27 05:05:00|65744.7|65734.7|65740.2|65730.2|65750.9|65736.5|65738.1|65723.3|371
1606453800000|2020-11-27 05:10:00|65740.3|65730.3|65746.2|65726.2|65749.8|65734.7|65738.1|65722.8|383
1606454100000|2020-11-27 05:15:00|65745.9|65725.9|65745.8|65725.8|65746.3|65731.8|65733.7|65719.3|360
1606454400000|2020-11-27 05:20:00|65745.9|65725.9|65755.4|65745.4|65762.4|65746.8|65741|65725.9|388
1606454700000|2020-11-27 05:25:00|65755.6|65745.6|65761.5|65741.5|65763.1|65748|65752.2|65737.2|376
1606455000000|2020-11-27 05:30:00|65761.3|65741.3|65768.1|65748.1|65773.8|65759.9|65755.2|65740.6|479
1606455300000|2020-11-27 05:35:00|65768|65748|65760.5|65750.5|65771.5|65756.4|65758.4|65746.5|401
1606455600000|2020-11-27 05:40:00|65760.8|65750.8|65762.8|65752.8|65771.4|65755.9|65756.7|65742.2|479
1606455900000|2020-11-27 05:45:00|65762.9|65752.9|65765|65755|65774.5|65760.1|65761.4|65747.3|489
1606456200000|2020-11-27 05:50:00|65765.2|65755.2|65779.5|65769.5|65786.7|65771.8|65760.8|65746.1|594
1606456500000|2020-11-27 05:55:00|65779.4|65769.4|65780.3|65770.3|65793.4|65778.6|65774.2|65758.7|742
1606456800000|2020-11-27 06:00:00|65786|65766|65764.4|65754.4|65786|65768.6|65763.1|65751|626
1606457100000|2020-11-27 06:05:00|65764.5|65754.5|65763.5|65753.5|65770.4|65757.3|65762.1|65748.2|433
1606457400000|2020-11-27 06:10:00|65763.6|65753.6|65770.3|65750.3|65770.3|65755.9|65760.9|65747.2|396
1606457700000|2020-11-27 06:15:00|65770.1|65750.1|65766.2|65746.2|65770.6|65756|65758.2|65743.8|447
1606458000000|2020-11-27 06:20:00|65761.4|65751.4|65752.7|65732.7|65766.4|65752|65748.4|65732.1|546
1606458300000|2020-11-27 06:25:00|65752.6|65732.6|65758.5|65738.5|65759|65749|65740.8|65724.8|628
1606458600000|2020-11-27 06:30:00|65753.5|65743.5|65751.3|65741.3|65762.6|65747.8|65747.2|65732.7|718
1606458900000|2020-11-27 06:35:00|65751.2|65741.2|65754.5|65744.5|65760.6|65745.9|65747.6|65733.4|493
1606459200000|2020-11-27 06:40:00|65753.7|65743.7|65748.5|65738.5|65762.2|65747.3|65745.1|65732.3|467
1606459500000|2020-11-27 06:45:00|65748.3|65738.3|65748.8|65738.8|65758.6|65743.8|65746.5|65731.4|465
1606459800000|2020-11-27 06:50:00|65748.6|65738.6|65752.5|65742.5|65758.5|65743.7|65747.5|65732.2|491
1606460100000|2020-11-27 06:55:00|65752.6|65742.6|65770.1|65760.1|65782.1|65768|65752.3|65741.4|808
1606460400000|2020-11-27 07:00:00|65769.2|65759.2|65771.6|65761.6|65776.8|65763.1|65763.4|65753.4|416
1606460700000|2020-11-27 07:05:00|65771.4|65761.4|65763.7|65753.7|65777.1|65764.4|65759.3|65748.6|511
1606461000000|2020-11-27 07:10:00|65763.5|65753.5|65764.8|65754.8|65767.3|65757.3|65756.8|65746.8|556
1606461300000|2020-11-27 07:15:00|65764.5|65754.5|65764|65744|65777.4|65762.8|65758.6|65743.9|514
1606461600000|2020-11-27 07:20:00|65764.1|65744.1|65760.7|65750.7|65770.3|65757.1|65757.1|65743.6|488
1606461900000|2020-11-27 07:25:00|65760.6|65750.6|65766.5|65756.5|65770|65760|65758.1|65748.1|574
1606462200000|2020-11-27 07:30:00|65766.6|65756.6|65768.2|65758.2|65774.3|65762.9|65765.8|65754.3|562
1606462500000|2020-11-27 07:35:00|65768.4|65758.4|65774.7|65764.7|65780.1|65765.3|65766.2|65756.2|522
1606462800000|2020-11-27 07:40:00|65774.8|65764.8|65772.7|65762.7|65779|65765.8|65769.9|65755.1|518
1606463100000|2020-11-27 07:45:00|65772.6|65762.6|65768.6|65758.6|65775.6|65764.1|65767.9|65754.4|471
1606463400000|2020-11-27 07:50:00|65768.7|65758.7|65770.1|65760.1|65774.8|65764.8|65761.4|65751.4|568
1606463700000|2020-11-27 07:55:00|65769.9|65759.9|65776.7|65766.7|65781|65771|65768.6|65758.6|630
1606464000000|2020-11-27 08:00:00|65776.8|65766.8|65765.4|65755.4|65778.1|65766.8|65765.1|65754.2|700
1606464300000|2020-11-27 08:05:00|65765.5|65755.5|65768.3|65758.3|65772.9|65762.9|65763.4|65751.9|649
1606464600000|2020-11-27 08:10:00|65768.1|65758.1|65769.4|65759.4|65774.9|65764.9|65762.2|65752.2|602
1606464900000|2020-11-27 08:15:00|65769.3|65759.3|65804.1|65794.1|65805.2|65795.2|65768|65755.3|704
1606465200000|2020-11-27 08:20:00|65804.2|65794.2|65806.1|65796.1|65806.1|65796.1|65791.9|65778.7|603
1606465500000|2020-11-27 08:25:00|65805.7|65795.7|65797|65787|65809.2|65799.2|65792.5|65782.5|644
1606465800000|2020-11-27 08:30:00|65797.2|65787.2|65797.8|65787.8|65809.5|65795.8|65792.9|65782.9|661
1606466100000|2020-11-27 08:35:00|65798.1|65788.1|65789.9|65779.9|65799.6|65789.6|65788.5|65774.7|541
1606466400000|2020-11-27 08:40:00|65789.8|65779.8|65781|65771|65797.2|65782.1|65778|65766.7|524
1606466700000|2020-11-27 08:45:00|65781.1|65771.1|65777.9|65767.9|65786.6|65775.8|65772|65762|573
1606467000000|2020-11-27 08:50:00|65777.8|65767.8|65766.5|65756.5|65779.5|65769.5|65764.1|65754.1|622
1606467300000|2020-11-27 08:55:00|65766.6|65756.6|65760.3|65750.3|65771|65759.8|65755.5|65745.5|501
1606467600000|2020-11-27 09:00:00|65760.6|65750.6|65765.8|65755.8|65774.4|65759.3|65757.9|65745.2|574
1606467900000|2020-11-27 09:05:00|65766.2|65756.2|65766.5|65756.5|65777.9|65763.3|65763.5|65750.1|482
1606468200000|2020-11-27 09:10:00|65766.4|65756.4|65766.6|65756.6|65774.8|65759.2|65761.2|65749.5|430
1606468500000|2020-11-27 09:15:00|65766.5|65756.5|65761.3|65751.3|65770.5|65756.5|65745.6|65730.3|551
1606468800000|2020-11-27 09:20:00|65761|65751|65750.7|65740.7|65767.8|65753.7|65748.3|65734.1|559
1606469100000|2020-11-27 09:25:00|65750.6|65740.6|65751.8|65741.8|65758.2|65744.7|65748.5|65733.1|556
1606469400000|2020-11-27 09:30:00|65751.5|65741.5|65753.8|65743.8|65762.3|65752.3|65751.3|65736.6|556
1606469700000|2020-11-27 09:35:00|65753.9|65743.9|65766.6|65746.6|65766.8|65752.1|65751.3|65737.1|500
1606470000000|2020-11-27 09:40:00|65766.7|65746.7|65750.7|65740.7|65767.4|65751.8|65747.3|65733.3|479
1606470300000|2020-11-27 09:45:00|65750.6|65740.6|65750|65740|65755.8|65742.8|65744.4|65729.5|510
1606470600000|2020-11-27 09:50:00|65750.3|65740.3|65752.2|65742.2|65761.3|65748.7|65750.1|65735.6|561
1606470900000|2020-11-27 09:55:00|65752.1|65742.1|65745|65735|65757|65742.4|65743|65727.7|490
1606471200000|2020-11-27 10:00:00|65748.4|65728.4|65757.6|65737.6|65763.3|65748|65739.9|65724.3|495
1606471500000|2020-11-27 10:05:00|65757.7|65737.7|65760.8|65750.8|65771.6|65755.4|65750.5|65735.4|498
1606471800000|2020-11-27 10:10:00|65758.2|65748.2|65757.3|65737.3|65761|65748.8|65750.4|65734.1|376
1606472100000|2020-11-27 10:15:00|65757.4|65737.4|65751|65741|65757.8|65745.1|65747.5|65735.3|387
1606472400000|2020-11-27 10:20:00|65750.9|65740.9|65755.7|65745.7|65767.3|65755.6|65750.9|65736.5|520
1606472700000|2020-11-27 10:25:00|65755.9|65745.9|65733.4|65713.4|65761.9|65747.4|65704.3|65688.7|774
1606473000000|2020-11-27 10:30:00|65733.5|65713.5|65692.6|65672.6|65735.3|65715.3|65681.4|65661.4|763
1606473300000|2020-11-27 10:35:00|65692.7|65672.7|65698.4|65678.4|65698.4|65680.6|65688.4|65669|526
1606473600000|2020-11-27 10:40:00|65698.3|65678.3|65700.9|65680.9|65705.2|65688.6|65695.5|65677.8|604
1606473900000|2020-11-27 10:45:00|65701.1|65681.1|65703.2|65683.2|65703.5|65688.3|65692.3|65676.4|499
1606474200000|2020-11-27 10:50:00|65702.5|65682.5|65703.7|65683.7|65706|65690.5|65696.8|65681.5|509
1606474500000|2020-11-27 10:55:00|65703.8|65683.8|65718.9|65698.9|65720|65703.7|65698.4|65680.9|610
1606474800000|2020-11-27 11:00:00|65718.4|65698.4|65725.5|65705.5|65725.8|65708.6|65707.5|65691.5|630
1606475100000|2020-11-27 11:05:00|65725.3|65705.3|65712.6|65702.6|65728.3|65712.7|65711.9|65697.2|514
1606475400000|2020-11-27 11:10:00|65712.8|65702.8|65721.2|65711.2|65729.6|65712|65712.8|65702.6|418
1606475700000|2020-11-27 11:15:00|65721.1|65711.1|65721.6|65711.6|65730.8|65715.4|65720.2|65705.2|414
1606476000000|2020-11-27 11:20:00|65721.7|65711.7|65725.5|65715.5|65732.9|65718.7|65721.5|65707.5|477
1606476300000|2020-11-27 11:25:00|65725.6|65715.6|65725.5|65715.5|65734.7|65719.5|65723.2|65708.9|497
1606476600000|2020-11-27 11:30:00|65725.8|65715.8|65731.3|65711.3|65734.8|65720|65723.9|65709.1|359
1606476900000|2020-11-27 11:35:00|65731.5|65711.5|65739|65729|65744.3|65729|65725.9|65710.7|522
1606477200000|2020-11-27 11:40:00|65738.9|65728.9|65742.1|65732.1|65753.9|65738.6|65738.9|65727.4|533
1606477500000|2020-11-27 11:45:00|65747.1|65727.1|65741.1|65731.1|65749|65734.2|65734.8|65719.6|536
1606477800000|2020-11-27 11:50:00|65741.3|65731.3|65750|65730|65751|65736.8|65739.8|65724.9|423
1606478100000|2020-11-27 11:55:00|65750.1|65730.1|65749.2|65739.2|65754.2|65739.2|65740.3|65725.1|446
1606478400000|2020-11-27 12:00:00|65753.8|65733.8|65739.5|65729.5|65758.7|65743.2|65739|65724.6|487
1606478700000|2020-11-27 12:05:00|65739.2|65729.2|65739.8|65719.8|65747.6|65732|65732.9|65718.3|513
1606479000000|2020-11-27 12:10:00|65739.7|65719.7|65747.1|65727.1|65747.7|65732.6|65733.5|65716.4|593
1606479300000|2020-11-27 12:15:00|65747.3|65727.3|65754.1|65734.1|65754.4|65736.9|65739.1|65723.9|492
1606479600000|2020-11-27 12:20:00|65753.4|65733.4|65753.9|65733.9|65758.9|65743.6|65749.9|65730.2|637
1606479900000|2020-11-27 12:25:00|65754.3|65734.3|65741.2|65721.2|65754.5|65739|65735.8|65719.3|680
1606480200000|2020-11-27 12:30:00|65740.1|65720.1|65736.2|65716.2|65748.5|65732|65733.5|65715.3|601
1606480500000|2020-11-27 12:35:00|65736.3|65716.3|65727.7|65707.7|65739|65719|65722.1|65704.8|573
1606480800000|2020-11-27 12:40:00|65728|65708|65720|65700|65730.6|65713.9|65711.9|65697.5|576
1606481100000|2020-11-27 12:45:00|65719.9|65699.9|65721|65701|65723.6|65708|65714.5|65698.9|445
1606481400000|2020-11-27 12:50:00|65720.2|65700.2|65731.4|65711.4|65732.1|65716.6|65716.1|65698.6|480
1606481700000|2020-11-27 12:55:00|65731.3|65711.3|65729.7|65709.7|65732.8|65717|65721.8|65706|490
1606482000000|2020-11-27 13:00:00|65729.6|65709.6|65735.2|65715.2|65752.2|65737.4|65723|65707.6|800
1606482300000|2020-11-27 13:05:00|65735.3|65715.3|65728.7|65708.7|65738.4|65723.2|65721|65705.7|647
1606482600000|2020-11-27 13:10:00|65728.8|65708.8|65741.8|65721.8|65741.8|65725.1|65721.3|65704.4|777
1606482900000|2020-11-27 13:15:00|65740.8|65720.8|65743.4|65723.4|65746.9|65730.7|65727|65712.5|747
1606483200000|2020-11-27 13:20:00|65740|65730|65744.5|65734.5|65753.7|65738.1|65735.1|65720.5|723
1606483500000|2020-11-27 13:25:00|65744.8|65734.8|65741.7|65721.7|65754.8|65739|65734|65719|740
1606483800000|2020-11-27 13:30:00|65741.8|65721.8|65736.5|65716.5|65752.7|65736.5|65731.2|65715.9|819
1606484100000|2020-11-27 13:35:00|65736.7|65716.7|65729.5|65719.5|65744|65730.7|65727.7|65712.4|751
1606484400000|2020-11-27 13:40:00|65730|65720|65736.4|65726.4|65745|65730.4|65725.1|65710.5|711
1606484700000|2020-11-27 13:45:00|65736.2|65726.2|65747.8|65737.8|65754.4|65739.3|65732.8|65718|715
1606485000000|2020-11-27 13:50:00|65747.7|65737.7|65755.5|65735.5|65759.6|65744.6|65746.3|65731.4|736
1606485300000|2020-11-27 13:55:00|65755.6|65735.6|65748.4|65728.4|65761.6|65747.4|65733.8|65718.9|733
1606485600000|2020-11-27 14:00:00|65743.1|65733.1|65732.7|65722.7|65745.3|65733.4|65730.7|65716|759
1606485900000|2020-11-27 14:05:00|65732.6|65722.6|65738.1|65728.1|65742.7|65728.2|65732.4|65718|638
1606486200000|2020-11-27 14:10:00|65737.9|65727.9|65745.6|65725.6|65752.5|65737.3|65732.6|65716.5|682
1606486500000|2020-11-27 14:15:00|65740.7|65730.7|65752|65732|65761.2|65746.5|65740.7|65727.1|684
1606486800000|2020-11-27 14:20:00|65751.6|65731.6|65751.3|65731.3|65757.5|65742.7|65743.7|65726.9|539
1606487100000|2020-11-27 14:25:00|65751.2|65731.2|65755|65735|65755.2|65740.2|65742.8|65727.9|614
1606487400000|2020-11-27 14:30:00|65754.5|65734.5|65750.4|65740.4|65766.2|65749.2|65746.2|65731.4|785
1606487700000|2020-11-27 14:35:00|65755.6|65735.6|65745.8|65735.8|65756.4|65740.6|65739.8|65724.3|838
1606488000000|2020-11-27 14:40:00|65745.7|65735.7|65744.6|65734.6|65759.2|65745.2|65738|65722.2|817
1606488300000|2020-11-27 14:45:00|65744.4|65734.4|65735.9|65725.9|65749.1|65734.6|65729|65714.2|756
1606488600000|2020-11-27 14:50:00|65736.1|65726.1|65732.9|65712.9|65746.2|65730|65728.3|65712.5|737
1606488900000|2020-11-27 14:55:00|65733|65713|65729.4|65709.4|65735.6|65720.9|65719|65704.3|726
1606489200000|2020-11-27 15:00:00|65729.2|65709.2|65729|65709|65732.6|65717.3|65717.7|65702.6|721
1606489500000|2020-11-27 15:05:00|65728.7|65708.7|65731.4|65711.4|65742|65727.1|65722.2|65706.7|806
1606489800000|2020-11-27 15:10:00|65731.3|65711.3|65722.1|65702.1|65739.1|65723.8|65714.8|65698.4|785
1606490100000|2020-11-27 15:15:00|65716.8|65706.8|65719.3|65699.3|65727|65712.5|65713.7|65698.5|753
1606490400000|2020-11-27 15:20:00|65719.4|65699.4|65710.6|65690.6|65719.6|65700.8|65704.8|65689.9|679
1606490700000|2020-11-27 15:25:00|65710.4|65690.4|65705.4|65685.4|65714.6|65699.4|65695.9|65680.8|710
1606491000000|2020-11-27 15:30:00|65705.5|65685.5|65702.4|65682.4|65706.8|65692.3|65695.6|65680.5|615
1606491300000|2020-11-27 15:35:00|65702.5|65682.5|65706.7|65686.7|65711.2|65694.2|65695.8|65680.9|611
1606491600000|2020-11-27 15:40:00|65702|65692|65704.3|65684.3|65715.4|65695.4|65693.4|65678.4|642
1606491900000|2020-11-27 15:45:00|65704.4|65684.4|65699.5|65689.5|65704.4|65689.7|65693.7|65678.8|642
1606492200000|2020-11-27 15:50:00|65699.4|65689.4|65690.5|65680.5|65701.7|65689.6|65688.3|65673.4|450
1606492500000|2020-11-27 15:55:00|65690.8|65680.8|65692.5|65682.5|65701.4|65686.4|65687.7|65672.6|762
1606492800000|2020-11-27 16:00:00|65692.2|65682.2|65700.1|65680.1|65703.4|65687.7|65689|65674.9|676
1606493100000|2020-11-27 16:05:00|65700.2|65680.2|65701.7|65681.7|65707.1|65691.8|65693.2|65679.2|630
1606493400000|2020-11-27 16:10:00|65701.6|65681.6|65700.8|65680.8|65709.5|65694.9|65695|65680.5|620
1606493700000|2020-11-27 16:15:00|65700.9|65680.9|65692.7|65672.7|65703.7|65683.7|65687.6|65672.7|657
1606494000000|2020-11-27 16:20:00|65692.9|65672.9|65685.9|65665.9|65693.9|65679.3|65680.6|65665.3|548
1606494300000|2020-11-27 16:25:00|65685.8|65665.8|65689.2|65669.2|65691.3|65674.5|65678.9|65664.1|512
1606494600000|2020-11-27 16:30:00|65688.8|65668.8|65694.9|65674.9|65698|65682.2|65682.7|65666.6|681
1606494900000|2020-11-27 16:35:00|65694.6|65674.6|65700.7|65680.7|65708.3|65692.5|65688.7|65672.3|685
1606495200000|2020-11-27 16:40:00|65700.8|65680.8|65706.2|65686.2|65711|65691|65697.3|65677.3|651
1606495500000|2020-11-27 16:45:00|65706.3|65686.3|65710.7|65690.7|65719|65702.6|65704.9|65686.1|681
1606495800000|2020-11-27 16:50:00|65710.6|65690.6|65705.2|65685.2|65710.7|65694.8|65695.2|65679.9|574
1606496100000|2020-11-27 16:55:00|65705.1|65685.1|65693.3|65683.3|65705.2|65690.1|65692.2|65675.5|550
1606496400000|2020-11-27 17:00:00|65693.5|65683.5|65699.3|65679.3|65701.7|65686.8|65691.3|65676.6|647
1606496700000|2020-11-27 17:05:00|65699.4|65679.4|65704|65684|65705.9|65689.8|65694.8|65679.4|523
1606497000000|2020-11-27 17:10:00|65704.5|65684.5|65708.2|65688.2|65708.8|65694.2|65698.5|65682.4|487
1606497300000|2020-11-27 17:15:00|65704.3|65694.3|65706.1|65686.1|65709.5|65694.3|65701|65684.7|483
1606497600000|2020-11-27 17:20:00|65706|65686|65709|65689|65714|65695.5|65703.9|65685.2|562
1606497900000|2020-11-27 17:25:00|65709.1|65689.1|65707|65687|65712.5|65695.8|65701.7|65685.2|553
1606498200000|2020-11-27 17:30:00|65707.1|65687.1|65706|65686|65709.3|65693.4|65700.1|65683.2|529
1606498500000|2020-11-27 17:35:00|65706.3|65686.3|65709.7|65689.7|65710.5|65695|65704.6|65684.6|437
1606498800000|2020-11-27 17:40:00|65709.6|65689.6|65703.4|65683.4|65710|65693.9|65697.3|65682.6|508
1606499100000|2020-11-27 17:45:00|65703.5|65683.5|65703.7|65683.7|65705.1|65687.8|65696.2|65680|596
1606499400000|2020-11-27 17:50:00|65703.6|65683.6|65696.3|65686.3|65703.7|65687.1|65692.5|65677.4|388
1606499700000|2020-11-27 17:55:00|65696.4|65686.4|65689.7|65679.7|65702.8|65688|65689.5|65676.1|335
1606500000000|2020-11-27 18:00:00|65689.8|65679.8|65697.7|65677.7|65698.7|65683.4|65689.3|65674.1|252
1606500300000|2020-11-27 18:05:00|65697.9|65677.9|65700.4|65680.4|65700.4|65684.5|65692.4|65677.1|251
1606500600000|2020-11-27 18:10:00|65700.2|65680.2|65702.4|65682.4|65702.6|65687.3|65696|65680.1|206
1606500900000|2020-11-27 18:15:00|65702.2|65682.2|65703.3|65683.3|65704.1|65686.4|65696|65680.7|255
1606501200000|2020-11-27 18:20:00|65703.1|65683.1|65706.1|65686.1|65707.3|65687.3|65702|65682|161
1606501500000|2020-11-27 18:25:00|65706|65686|65720.5|65700.5|65722|65702|65704.6|65684.6|255
1606501800000|2020-11-27 18:30:00|65720.6|65700.6|65720.8|65700.8|65722.3|65702.3|65719.9|65699.9|172
1606502100000|2020-11-27 18:35:00|65720.5|65700.5|65721.4|65701.4|65722.5|65705.7|65715.7|65700.5|166
1606502400000|2020-11-27 18:40:00|65721.6|65701.6|65730.2|65710.2|65731.6|65711.6|65720.7|65700.7|224
1606502700000|2020-11-27 18:45:00|65729.9|65709.9|65741.4|65721.4|65743.6|65723.6|65729.7|65709.7|229
1606503000000|2020-11-27 18:50:00|65740.5|65720.5|65737.7|65717.7|65745.9|65725.9|65733.7|65713.7|188
1606503300000|2020-11-27 18:55:00|65737.5|65717.5|65735.1|65715.1|65738.3|65718.3|65733.5|65713.5|239
1606503600000|2020-11-27 19:00:00|65735.2|65715.2|65735|65715|65735.6|65715.6|65734.5|65714.5|108
1606503900000|2020-11-27 19:05:00|65735.1|65715.1|65739.9|65719.9|65740|65720|65735|65715|241
1606504200000|2020-11-27 19:10:00|65739.7|65719.7|65738|65718|65739.9|65719.9|65735.3|65715.3|179
1606504500000|2020-11-27 19:15:00|65737.9|65717.9|65734.6|65714.6|65737.9|65717.9|65732.2|65712.2|154
1606504800000|2020-11-27 19:20:00|65734.7|65714.7|65736.4|65716.4|65737|65717|65734.7|65714.7|97
1606505100000|2020-11-27 19:25:00|65736.3|65716.3|65736.5|65716.5|65738.2|65718.2|65734.4|65714.4|126
1606505400000|2020-11-27 19:30:00|65736.6|65716.6|65737.3|65717.3|65738.4|65718.4|65736|65716|152
1606505700000|2020-11-27 19:35:00|65737.5|65717.5|65737.2|65717.2|65738.5|65718.5|65735|65715|147
1606506000000|2020-11-27 19:40:00|65736.9|65716.9|65736|65716|65737.6|65717.6|65735.4|65715.4|140
1606506300000|2020-11-27 19:45:00|65736.1|65716.1|65728.5|65708.5|65737.4|65717.4|65727.3|65707.3|189
1606506600000|2020-11-27 19:50:00|65728.6|65708.6|65729.2|65709.2|65729.6|65709.6|65727.8|65707.8|110
1606506900000|2020-11-27 19:55:00|65729.1|65709.1|65733.8|65713.8|65736.1|65716.1|65728.5|65708.5|196
1606507200000|2020-11-27 20:00:00|65733|65713|65735.1|65715.1|65738.3|65718.3|65732.9|65712.9|161
1606507500000|2020-11-27 20:05:00|65735.5|65715.5|65735.4|65715.4|65739.1|65719.1|65733.9|65713.9|71
1606507800000|2020-11-27 20:10:00|65738.1|65718.1|65734.3|65714.3|65739.1|65719.1|65733.1|65713.1|29
1606508100000|2020-11-27 20:15:00|65734.4|65714.4|65736|65716|65739|65719|65734|65714|48
1606508400000|2020-11-27 20:20:00|65735.5|65715.5|65739|65719|65739.2|65719.2|65735.3|65715.3|27
1606508700000|2020-11-27 20:25:00|65739.1|65719.1|65736|65716|65739.1|65719.1|65735.3|65715.3|35
1606509000000|2020-11-27 20:30:00|65735.9|65715.9|65736.7|65716.7|65737.6|65717.6|65735.7|65715.7|40
1606509300000|2020-11-27 20:35:00|65736.8|65716.8|65737.7|65717.7|65739.8|65719.8|65732.9|65712.9|126
1606509600000|2020-11-27 20:40:00|65737|65717|65738.8|65718.8|65741.8|65721.8|65737|65717|104
1606509900000|2020-11-27 20:45:00|65738.7|65718.7|65739.7|65719.7|65742.7|65722.7|65737.1|65717.1|104
1606510200000|2020-11-27 20:50:00|65739.4|65719.4|65740.3|65720.3|65742.5|65722.5|65737.4|65717.4|108
1606510500000|2020-11-27 20:55:00|65740.2|65720.2|65742|65722|65742.3|65722.3|65738.2|65718.2|98
1606510800000|2020-11-27 21:00:00|65742.1|65722.1|65743.2|65723.2|65744.1|65724.1|65740.4|65720.4|92
1606511100000|2020-11-27 21:05:00|65742.6|65722.6|65769.6|65749.6|65779.8|65759.8|65742.6|65722.6|217
1606511400000|2020-11-27 21:10:00|65769.5|65749.5|65758.4|65738.4|65776.5|65756.5|65750.6|65730.6|149
1606511700000|2020-11-27 21:15:00|65759.4|65739.4|65762.4|65742.4|65771.2|65751.2|65755.3|65735.3|232
1606512000000|2020-11-27 21:20:00|65762.2|65742.2|65777.2|65757.2|65785.4|65765.4|65761.8|65741.8|194
1606512300000|2020-11-27 21:25:00|65777.1|65757.1|65782.1|65762.1|65784.2|65764.2|65773.8|65753.8|169
1606512600000|2020-11-27 21:30:00|65780.3|65760.3|65798.4|65778.4|65798.4|65778.4|65776.6|65756.6|237
1606512900000|2020-11-27 21:35:00|65792|65772|65788.5|65768.5|65800.3|65780.3|65780.9|65760.9|330
1606513200000|2020-11-27 21:40:00|65789.1|65769.1|65771.7|65751.7|65789.3|65769.3|65764.6|65744.6|158
1606513500000|2020-11-27 21:45:00|65772.1|65752.1|65767.7|65747.7|65792.2|65772.2|65756.1|65736.1|135
1606513800000|2020-11-27 21:50:00|65768.4|65748.4|65771|65751|65773.2|65753.2|65761.9|65741.9|105
1606514100000|2020-11-27 21:55:00|65767.7|65747.7|65762.9|65742.9|65814.7|65747.9|65749.1|65691.6|85
1606683600000|2020-11-29 21:00:00|65788.4|65655.4|65784.9|65651.9|65788.4|65655.4|65748.5|65615.5|14
1606683900000|2020-11-29 21:05:00|65748.5|65615.5|65784.9|65651.9|65788.4|65655.4|65747.7|65614.7|13
1606684200000|2020-11-29 21:10:00|65747.7|65614.7|65784.9|65651.9|65788.4|65655.4|65747.7|65614.7|14
1606684500000|2020-11-29 21:15:00|65785|65652|65784.9|65651.9|65788.4|65655.4|65746.9|65613.9|15
1606684800000|2020-11-29 21:20:00|65785|65652|65746.9|65613.9|65788.4|65655.4|65746.9|65613.9|15
1606685100000|2020-11-29 21:25:00|65785|65652|65788.4|65655.4|65788.4|65655.4|65746.9|65613.9|19
1606685400000|2020-11-29 21:30:00|65784.9|65651.9|65785.7|65652.7|65789.2|65656.2|65784.9|65651.9|9
1606685700000|2020-11-29 21:35:00|65789.2|65656.2|65750.4|65617.4|65789.2|65656.2|65750.4|65617.4|11
1606686000000|2020-11-29 21:40:00|65787.6|65654.6|65749.8|65616.8|65789.2|65656.2|65749.7|65616.7|14
1606686300000|2020-11-29 21:45:00|65789.2|65656.2|65749.1|65616.1|65789.2|65656.2|65749|65616|10
1606686600000|2020-11-29 21:50:00|65789.2|65656.2|65785.7|65652.7|65792|65659|65749.1|65616.1|8
1606686900000|2020-11-29 21:55:00|65787.6|65654.6|65782.4|65649.4|65792|65659|65749.1|65616.1|12
1606687200000|2020-11-29 22:00:00|65774.9|65641.9|65760.8|65627.8|65802.8|65673.9|65753.6|65620.6|48
1606687500000|2020-11-29 22:05:00|65800.9|65672.3|65760.4|65629.4|65820.5|65687.5|65750.9|65617.9|82
1606687800000|2020-11-29 22:10:00|65757.9|65631.9|65782.1|65656.1|65802.2|65676.2|65757.9|65631.9|94
1606688100000|2020-11-29 22:15:00|65782.6|65656.6|65780.6|65654.6|65793|65670.3|65765.2|65639.2|95
1606688400000|2020-11-29 22:20:00|65780.7|65654.7|65772.6|65646.6|65792.4|65673.2|65762.1|65636.1|76
1606688700000|2020-11-29 22:25:00|65782.3|65656.3|65784.7|65658.7|65811.6|65685.6|65760.8|65634.8|128
1606689000000|2020-11-29 22:30:00|65786.8|65660.8|65785.8|65669.2|65792.1|65673.6|65773.2|65647.2|109
1606689300000|2020-11-29 22:35:00|65789.5|65665.5|65785|65669.8|65789.5|65673.3|65770.4|65644.4|98
1606689600000|2020-11-29 22:40:00|65784.9|65670|65784|65663|65810.9|65684.9|65770.5|65644.5|80
1606689900000|2020-11-29 22:45:00|65785.2|65670.7|65787.1|65669.7|65789.9|65675.2|65773|65647|109
1606690200000|2020-11-29 22:50:00|65785.5|65670.6|65779.3|65654.8|65807.4|65681.4|65773.1|65647.1|115
1606690500000|2020-11-29 22:55:00|65779|65654.5|65781.7|65661.7|65788.7|65673.5|65773.5|65647.5|123
1606690800000|2020-11-29 23:00:00|65781.4|65661|65784.7|65671.7|65789.9|65679.2|65775.2|65660.9|144
1606691100000|2020-11-29 23:05:00|65784.9|65671.8|65779.9|65673.3|65788.4|65677.3|65774.5|65662.9|124
1606691400000|2020-11-29 23:10:00|65780.6|65673.2|65769.6|65681.3|65780.6|65719.7|65731.5|65669.6|211
1606691700000|2020-11-29 23:15:00|65760.2|65681.4|65751.1|65679.5|65773.1|65706.6|65726.6|65673.2|251
1606692000000|2020-11-29 23:20:00|65749.3|65680.4|65744.3|65691.4|65768.4|65714.8|65734.7|65676.2|260
1606692300000|2020-11-29 23:25:00|65751.7|65690|65754.9|65691.8|65774.1|65707.1|65741.9|65677.5|271
1606692600000|2020-11-29 23:30:00|65751.4|65694.7|65767.2|65699.8|65772.8|65714.5|65750.7|65681.3|473
1606692900000|2020-11-29 23:35:00|65766.6|65699.9|65757.2|65708.4|65771.7|65717|65747.8|65695.5|400
1606693200000|2020-11-29 23:40:00|65758.4|65706.9|65767.6|65705.7|65773.1|65717.4|65751.1|65697.9|503
1606693500000|2020-11-29 23:45:00|65764.3|65704.9|65775.4|65703.6|65788|65725.2|65745.9|65695.3|375
1606693800000|2020-11-29 23:50:00|65774.5|65704.9|65744.3|65693.2|65783.3|65718.6|65740.3|65686.9|365
1606694100000|2020-11-29 23:55:00|65742.6|65694.7|65735.9|65688.3|65749.8|65704.5|65733|65683.8|330
1606694400000|2020-11-30 00:00:00|65734.6|65689.9|65739.8|65708.7|65749.6|65715.5|65733.3|65689.8|400
1606694700000|2020-11-30 00:05:00|65740|65708.2|65730.4|65710.4|65745|65717|65729.8|65700.7|360
1606695000000|2020-11-30 00:10:00|65730.6|65710.6|65731|65711|65732.1|65712.1|65726.5|65706.5|401
1606695300000|2020-11-30 00:15:00|65729.2|65709.2|65719|65699|65739.1|65712.2|65715.3|65695.3|586
1606695600000|2020-11-30 00:20:00|65719.3|65699.3|65711.6|65691.6|65720.6|65700.6|65707.1|65687.1|617
1606695900000|2020-11-30 00:25:00|65711.1|65691.1|65707.3|65687.3|65715.4|65695.4|65706.1|65686.1|669
1606696200000|2020-11-30 00:30:00|65707.2|65687.2|65712.2|65692.2|65720.1|65700.1|65706.9|65686.9|612
1606696500000|2020-11-30 00:35:00|65712.5|65692.5|65698.5|65678.5|65713.1|65693.1|65695.2|65675.2|521
1606696800000|2020-11-30 00:40:00|65698.4|65678.4|65692|65672|65698.8|65678.8|65682.9|65662.9|497
1606697100000|2020-11-30 00:45:00|65690.9|65670.9|65692.2|65672.2|65703.9|65683.9|65688.6|65668.6|606
1606697400000|2020-11-30 00:50:00|65692.1|65672.1|65715.6|65695.6|65720.1|65700.1|65683.7|65663.7|802
1606697700000|2020-11-30 00:55:00|65715.5|65695.5|65715.3|65695.3|65729.8|65709.8|65709.7|65689.7|641
1606698000000|2020-11-30 01:00:00|65715.1|65695.1|65680.4|65660.4|65715.6|65695.6|65669.1|65649.1|872
1606698300000|2020-11-30 01:05:00|65680.1|65660.1|65690.3|65670.3|65695.3|65675.3|65677.2|65657.2|799
1606698600000|2020-11-30 01:10:00|65690.5|65670.5|65709.9|65689.9|65712.8|65692.8|65685.6|65665.6|772
1606698900000|2020-11-30 01:15:00|65710.7|65690.7|65700.9|65680.9|65716.4|65696.4|65698.5|65678.5|631
1606699200000|2020-11-30 01:20:00|65700.8|65680.8|65697.4|65677.4|65702.5|65686.6|65695.8|65676.5|486
1606699500000|2020-11-30 01:25:00|65697.6|65677.6|65672.2|65652.2|65697.9|65678|65668.6|65652.2|679
1606699800000|2020-11-30 01:30:00|65672.3|65652.3|65677.9|65667.9|65684.1|65667.9|65656|65641|864
1606700100000|2020-11-30 01:35:00|65682.2|65662.2|65690.8|65680.8|65696.4|65681.5|65677.1|65662.2|710
1606700400000|2020-11-30 01:40:00|65690.7|65680.7|65712|65692|65718.2|65701.3|65690.3|65675|739
1606700700000|2020-11-30 01:45:00|65713.6|65693.6|65723.3|65703.3|65727.4|65712|65709.6|65691.9|771
1606701000000|2020-11-30 01:50:00|65723.2|65703.2|65722.8|65702.8|65731.4|65715.7|65710.7|65693.1|609
1606701300000|2020-11-30 01:55:00|65717.7|65707.7|65728.5|65718.5|65737.3|65722.4|65715.6|65701.1|679
1606701600000|2020-11-30 02:00:00|65728.6|65718.6|65732|65712|65747.2|65731.6|65723.2|65707.6|770
1606701900000|2020-11-30 02:05:00|65731.8|65711.8|65738.5|65718.5|65741.3|65725.6|65724.3|65707.9|640
1606702200000|2020-11-30 02:10:00|65738.4|65718.4|65734.8|65724.8|65747|65729.9|65732|65716|647
1606702500000|2020-11-30 02:15:00|65734.7|65724.7|65737.7|65727.7|65743.9|65729.2|65730.8|65715|612
1606702800000|2020-11-30 02:20:00|65737.6|65727.6|65740.8|65720.8|65742.5|65727.8|65723.2|65708.3|534
1606703100000|2020-11-30 02:25:00|65741.1|65721.1|65769.4|65749.4|65769.6|65753.9|65734|65719.5|656
1606703400000|2020-11-30 02:30:00|65769.2|65749.2|65768.6|65758.6|65777.3|65761.4|65760.8|65745.6|697
1606703700000|2020-11-30 02:35:00|65768.9|65758.9|65768|65758|65775.8|65760.9|65764.5|65750.3|571
1606704000000|2020-11-30 02:40:00|65767.9|65757.9|65758.2|65738.2|65776.5|65761.5|65752.3|65737.5|570
1606704300000|2020-11-30 02:45:00|65758|65738|65762.8|65752.8|65768.2|65753.9|65747.2|65731.8|723
1606704600000|2020-11-30 02:50:00|65762.7|65752.7|65774.3|65764.3|65783.1|65768.3|65759.1|65745.3|616
1606704900000|2020-11-30 02:55:00|65773.9|65763.9|65770.3|65760.3|65792|65778.1|65767.8|65755.6|759
1606705200000|2020-11-30 03:00:00|65769|65759|65763.9|65743.9|65773|65759|65758.6|65743.4|652
1606705500000|2020-11-30 03:05:00|65764.1|65744.1|65769.1|65759.1|65772.4|65762.4|65758.4|65743.5|673
1606705800000|2020-11-30 03:10:00|65769.3|65759.3|65753.4|65743.4|65776|65761.3|65749.7|65734|628
1606706100000|2020-11-30 03:15:00|65753.7|65743.7|65760.5|65740.5|65765.8|65747.4|65753.6|65738.4|475
1606706400000|2020-11-30 03:20:00|65761.2|65741.2|65748.5|65738.5|65763.1|65747.9|65748.4|65734|548
1606706700000|2020-11-30 03:25:00|65748.6|65738.6|65750.8|65740.8|65758.7|65742.9|65736.8|65721.1|711
1606707000000|2020-11-30 03:30:00|65750.9|65740.9|65767|65757|65774.3|65758.7|65747.5|65732.3|515
1606707300000|2020-11-30 03:35:00|65772.1|65752.1|65769.1|65749.1|65774.5|65760|65762.1|65746.9|459
1606707600000|2020-11-30 03:40:00|65769|65749|65785.5|65765.5|65788|65772.3|65761.8|65746.7|552
1606707900000|2020-11-30 03:45:00|65786.5|65766.5|65787.9|65767.9|65791.3|65775.7|65776.2|65761.7|482
1606708200000|2020-11-30 03:50:00|65787.8|65767.8|65779.9|65759.9|65790.7|65774.7|65774|65758.6|360
1606708500000|2020-11-30 03:55:00|65780|65760|65767.7|65747.7|65780.1|65764.8|65762.1|65746.8|407
1606708800000|2020-11-30 04:00:00|65767.6|65747.6|65767.2|65757.2|65772.6|65757.2|65763.8|65747.6|314
1606709100000|2020-11-30 04:05:00|65767|65757|65768.9|65758.9|65780.4|65764.4|65765.8|65750.4|530
1606709400000|2020-11-30 04:10:00|65769.3|65759.3|65774.7|65754.7|65777.9|65759.7|65768.4|65750.6|341
1606709700000|2020-11-30 04:15:00|65774.6|65754.6|65779|65759|65780.3|65764.8|65769.8|65754.3|351
1606710000000|2020-11-30 04:20:00|65779.2|65759.2|65768.2|65758.2|65779.9|65759.9|65768.2|65750.5|365
1606710300000|2020-11-30 04:25:00|65768.3|65758.3|65770.6|65750.6|65774.3|65758.4|65765.3|65750.3|305
1606710600000|2020-11-30 04:30:00|65770.4|65750.4|65777.1|65757.1|65777.5|65761.5|65765.3|65749.6|431
1606710900000|2020-11-30 04:35:00|65777.2|65757.2|65774.8|65754.8|65780.6|65764.7|65769.6|65754.5|409
1606711200000|2020-11-30 04:40:00|65775.4|65755.4|65774.9|65754.9|65775.4|65758.7|65764.4|65749.7|408
1606711500000|2020-11-30 04:45:00|65774.7|65754.7|65766.4|65746.4|65777.6|65762.2|65760.7|65746.4|396
1606711800000|2020-11-30 04:50:00|65766.5|65746.5|65750.8|65730.8|65766.5|65746.5|65747.6|65730.7|478
1606712100000|2020-11-30 04:55:00|65750.6|65730.6|65754.8|65734.8|65755.2|65739.1|65747.8|65730.1|306
1606712400000|2020-11-30 05:00:00|65754.7|65734.7|65748.9|65728.9|65759.2|65744.6|65742.4|65727.4|577
1606712700000|2020-11-30 05:05:00|65749.1|65729.1|65781.4|65761.4|65781.4|65761.4|65747|65729.1|670
1606713000000|2020-11-30 05:10:00|65783|65763|65774.8|65754.8|65783.3|65763.3|65762.9|65747|647
1606713300000|2020-11-30 05:15:00|65774.7|65754.7|65769.4|65749.4|65780.4|65765.4|65763.4|65747.3|574
1606713600000|2020-11-30 05:20:00|65769.5|65749.5|65762.2|65752.2|65771.1|65755|65759.6|65741.7|516
1606713900000|2020-11-30 05:25:00|65762.4|65752.4|65776.7|65756.7|65778.7|65761.9|65762|65748.3|460
1606714200000|2020-11-30 05:30:00|65776.8|65756.8|65781.2|65771.2|65787.7|65771.9|65775.1|65756.7|485
1606714500000|2020-11-30 05:35:00|65781.5|65771.5|65786.6|65776.6|65793.3|65777.3|65780.2|65766.1|425
1606714800000|2020-11-30 05:40:00|65786.5|65776.5|65787.8|65767.8|65794.7|65780|65777.7|65762.6|532
1606715100000|2020-11-30 05:45:00|65787.7|65767.7|65790.2|65770.2|65793.7|65778.1|65776.8|65761.6|517
1606715400000|2020-11-30 05:50:00|65790.1|65770.1|65782.1|65772.1|65793.8|65778.4|65782.1|65768.1|452
1606715700000|2020-11-30 05:55:00|65786.7|65766.7|65781.8|65771.8|65792.1|65778|65776.8|65761.8|603
1606716000000|2020-11-30 06:00:00|65781.9|65771.9|65810.2|65790.2|65810.5|65792.7|65779|65764.1|711
1606716300000|2020-11-30 06:05:00|65810.5|65790.5|65800.8|65790.8|65811.2|65796.8|65793.3|65778.4|679
1606716600000|2020-11-30 06:10:00|65800.9|65790.9|65799.9|65789.9|65807.1|65792.2|65790.9|65775.6|562
1606716900000|2020-11-30 06:15:00|65804.9|65784.9|65798.8|65788.8|65814.9|65799.8|65791.9|65774.3|665
1606717200000|2020-11-30 06:20:00|65798.3|65788.3|65792.1|65782.1|65804.4|65789.6|65789|65774|568
1606717500000|2020-11-30 06:25:00|65797.1|65777.1|65785.8|65775.8|65797.4|65781.4|65778.8|65764.6|647
1606717800000|2020-11-30 06:30:00|65786|65776|65808.6|65798.6|65816.6|65801.5|65785.5|65772.6|718
1606718100000|2020-11-30 06:35:00|65808.7|65798.7|65812.1|65802.1|65816.6|65802.7|65796.5|65781.5|665
1606718400000|2020-11-30 06:40:00|65811.6|65801.6|65836.5|65816.5|65836.5|65821.8|65807.3|65797.3|594
1606718700000|2020-11-30 06:45:00|65836.8|65816.8|65843|65823|65848.1|65834.6|65828.6|65813.6|631
1606719000000|2020-11-30 06:50:00|65843.1|65823.1|65836.6|65816.6|65846|65828.7|65828.2|65813.1|670
1606719300000|2020-11-30 06:55:00|65836.7|65816.7|65883|65863|65886.6|65870|65833|65816.7|928
1606719600000|2020-11-30 07:00:00|65878.2|65868.2|65861.8|65851.8|65885.1|65870.2|65857.8|65842.3|708
1606719900000|2020-11-30 07:05:00|65861.7|65851.7|65854|65844|65872.4|65858.9|65851.8|65837.2|645
1606720200000|2020-11-30 07:10:00|65854.1|65844.1|65837.2|65827.2|65856.8|65846.8|65835.6|65825.6|652
1606720500000|2020-11-30 07:15:00|65837.4|65827.4|65819.9|65809.9|65847.4|65832.3|65807.1|65792|666
1606720800000|2020-11-30 07:20:00|65819.8|65809.8|65825.1|65815.1|65833.7|65818.8|65808.1|65793.8|636
1606721100000|2020-11-30 07:25:00|65825.5|65815.5|65813.1|65803.1|65834|65821.9|65809.7|65795.3|666
1606721400000|2020-11-30 07:30:00|65813.2|65803.2|65826.3|65806.3|65827.5|65811.7|65803|65793|613
1606721700000|2020-11-30 07:35:00|65826.2|65806.2|65794.8|65784.8|65827|65812.1|65793.8|65783.8|562
1606722000000|2020-11-30 07:40:00|65794.9|65784.9|65804.9|65794.9|65806.4|65796.4|65790.1|65780.1|691
1606722300000|2020-11-30 07:45:00|65805|65795|65816.6|65806.6|65823.1|65807.9|65802.5|65789.3|749
1606722600000|2020-11-30 07:50:00|65816.4|65806.4|65799.8|65789.8|65816.5|65806.5|65797.5|65787.5|685
1606722900000|2020-11-30 07:55:00|65800.2|65790.2|65785.7|65775.7|65803.3|65790.2|65784.2|65774.2|622
1606723200000|2020-11-30 08:00:00|65786.4|65776.4|65794.1|65784.1|65804.1|65790.7|65778.7|65768.7|798
1606723500000|2020-11-30 08:05:00|65794|65784|65803.5|65793.5|65808.6|65796|65787.3|65775|764
1606723800000|2020-11-30 08:10:00|65803.4|65793.4|65801.2|65791.2|65803.5|65793.5|65792.1|65778.4|720
1606724100000|2020-11-30 08:15:00|65801.3|65791.3|65803|65793|65804.3|65794.3|65790.8|65777.8|633
1606724400000|2020-11-30 08:20:00|65802.7|65792.7|65793.4|65783.4|65810.2|65800.2|65790.3|65773.7|721
1606724700000|2020-11-30 08:25:00|65794|65784|65785.1|65775.1|65794.4|65784.4|65773|65760.3|735
1606725000000|2020-11-30 08:30:00|65785.3|65775.3|65768.7|65758.7|65787.3|65777.3|65757.2|65740.1|742
1606725300000|2020-11-30 08:35:00|65768|65758|65765.5|65755.5|65770.8|65758.2|65754.4|65740.1|675
1606725600000|2020-11-30 08:40:00|65765|65755|65768.2|65758.2|65770.9|65758.9|65757.2|65744.5|631
1606725900000|2020-11-30 08:45:00|65768.3|65758.3|65779|65769|65784.1|65769.9|65767.9|65757.9|678
1606726200000|2020-11-30 08:50:00|65778.9|65768.9|65769.4|65759.4|65785.1|65770.6|65765.6|65751.5|585
1606726500000|2020-11-30 08:55:00|65769.8|65759.8|65743.9|65733.9|65774.8|65760|65743.2|65733.2|708
1606726800000|2020-11-30 09:00:00|65744.2|65734.2|65744.9|65724.9|65752.1|65737.3|65718.5|65704.6|777
1606727100000|2020-11-30 09:05:00|65745|65725|65732.7|65722.7|65748.1|65733.1|65729.3|65714.9|750
1606727400000|2020-11-30 09:10:00|65732.8|65722.8|65751.6|65741.6|65757.1|65742|65732.2|65717.4|643
1606727700000|2020-11-30 09:15:00|65751.5|65741.5|65756.6|65736.6|65760.4|65747.1|65740.5|65725.8|689
1606728000000|2020-11-30 09:20:00|65756.4|65736.4|65737.6|65727.6|65762.5|65747.3|65736.7|65723.4|720
1606728300000|2020-11-30 09:25:00|65737.5|65727.5|65729.1|65719.1|65743.7|65728.9|65728.8|65717.9|435
1606728600000|2020-11-30 09:30:00|65729.2|65719.2|65720.7|65710.7|65739.7|65725.2|65720.4|65706.3|612
1606728900000|2020-11-30 09:35:00|65720.9|65710.9|65715.8|65705.8|65728|65713.6|65710.7|65695.8|644
1606729200000|2020-11-30 09:40:00|65715.2|65705.2|65719.4|65699.4|65723.5|65711.6|65711.4|65696.4|592
1606729500000|2020-11-30 09:45:00|65716|65706|65720|65710|65724.4|65710|65714.5|65699.8|653
1606729800000|2020-11-30 09:50:00|65719.4|65709.4|65711.4|65701.4|65724|65713.4|65708.4|65695.8|645
1606730100000|2020-11-30 09:55:00|65710.1|65700.1|65708.5|65698.5|65711.7|65701.7|65704.2|65694.2|504
1606730400000|2020-11-30 10:00:00|65708.6|65698.6|65705.4|65695.4|65711.2|65701.2|65704.7|65690.1|424
1606730700000|2020-11-30 10:05:00|65705.6|65695.6|65698|65688|65709.2|65695.7|65696.6|65682.1|425
1606731000000|2020-11-30 10:10:00|65698.2|65688.2|65693.7|65683.7|65705.5|65691.8|65691.8|65676.8|459
1606731300000|2020-11-30 10:15:00|65693.6|65683.6|65702.1|65692.1|65706.3|65692.8|65693.6|65679|416
1606731600000|2020-11-30 10:20:00|65702.2|65692.2|65695|65685|65707|65694.6|65694|65682.2|448
1606731900000|2020-11-30 10:25:00|65694.8|65684.8|65701|65681|65708.5|65693.5|65692.5|65678.4|461
1606732200000|2020-11-30 10:30:00|65701.1|65681.1|65699.5|65679.5|65704.5|65690.4|65692.3|65676.2|544
1606732500000|2020-11-30 10:35:00|65695.9|65685.9|65690.9|65670.9|65703.5|65691.4|65685.9|65670.4|617
1606732800000|2020-11-30 10:40:00|65683|65673|65677.6|65667.6|65689.9|65677.8|65675.1|65660.4|607
1606733100000|2020-11-30 10:45:00|65677.8|65667.8|65675.6|65665.6|65683.9|65668.9|65670.9|65656.8|531
1606733400000|2020-11-30 10:50:00|65675.7|65665.7|65682.2|65672.2|65683.3|65673.3|65673.2|65663.2|535
1606733700000|2020-11-30 10:55:00|65683.5|65673.5|65683.4|65663.4|65692|65677.2|65678.3|65663.4|553
1606734000000|2020-11-30 11:00:00|65683.5|65663.5|65685.6|65675.6|65696.4|65681.5|65678|65663.5|472
1606734300000|2020-11-30 11:05:00|65685.5|65675.5|65680.4|65670.4|65689.2|65679.2|65678.3|65668.3|480
1606734600000|2020-11-30 11:10:00|65680.5|65670.5|65690.4|65680.4|65695.4|65681|65680.5|65670.5|402
1606734900000|2020-11-30 11:15:00|65690.6|65680.6|65690.5|65680.5|65696|65684.1|65686.1|65675.7|450
1606735200000|2020-11-30 11:20:00|65690.6|65680.6|65682.8|65672.8|65696.7|65682.3|65681.4|65667.3|486
1606735500000|2020-11-30 11:25:00|65682.7|65672.7|65695.4|65675.4|65698.2|65683.2|65677.8|65663.5|446
1606735800000|2020-11-30 11:30:00|65695.3|65675.3|65699.2|65689.2|65704.5|65690|65688.1|65673.2|515
1606736100000|2020-11-30 11:35:00|65699.1|65689.1|65695.8|65675.8|65706.3|65691.8|65690.4|65675.8|465
1606736400000|2020-11-30 11:40:00|65695.7|65675.7|65691.7|65681.7|65697.6|65682.9|65689|65674.9|415
1606736700000|2020-11-30 11:45:00|65691.5|65681.5|65694.9|65684.9|65703.4|65687|65689.1|65675.5|499
1606737000000|2020-11-30 11:50:00|65694.8|65684.8|65705.5|65695.5|65712.3|65698.1|65694.3|65679.5|467
1606737300000|2020-11-30 11:55:00|65706.2|65696.2|65700.6|65690.6|65711.2|65696.7|65699.5|65684.3|462
1606737600000|2020-11-30 12:00:00|65700.8|65690.8|65702.9|65682.9|65707|65695.6|65695.1|65680|667
1606737900000|2020-11-30 12:05:00|65703.1|65683.1|65700.4|65690.4|65708.1|65693.7|65695.9|65681.2|602
1606738200000|2020-11-30 12:10:00|65698.8|65688.8|65696.4|65686.4|65703.8|65688.9|65691.2|65675.4|510
1606738500000|2020-11-30 12:15:00|65696.3|65686.3|65691.8|65681.8|65706.2|65691.9|65691.4|65675.7|664
1606738800000|2020-11-30 12:20:00|65691.7|65681.7|65691.2|65671.2|65698.6|65683.6|65684.2|65669.4|534
1606739100000|2020-11-30 12:25:00|65691.3|65671.3|65696.8|65676.8|65697.1|65680.3|65683.9|65667.4|555
1606739400000|2020-11-30 12:30:00|65696.9|65676.9|65702.4|65682.4|65702.8|65686.7|65689.5|65675|577
1606739700000|2020-11-30 12:35:00|65702.3|65682.3|65701|65691|65713.9|65697.6|65696.2|65681|661
1606740000000|2020-11-30 12:40:00|65700.9|65690.9|65724.7|65704.7|65724.8|65710.8|65700.2|65685.7|625
1606740300000|2020-11-30 12:45:00|65724.6|65704.6|65730.1|65710.1|65736.5|65721.1|65718|65703.4|685
1606740600000|2020-11-30 12:50:00|65730.2|65710.2|65737.1|65717.1|65737.7|65723.4|65725.7|65710.2|633
1606740900000|2020-11-30 12:55:00|65737|65717|65741.4|65721.4|65741.7|65726.2|65732.1|65716.4|458
1606741200000|2020-11-30 13:00:00|65741.3|65721.3|65761|65751|65768.9|65754.1|65736.1|65720.9|801
1606741500000|2020-11-30 13:05:00|65766|65746|65775.2|65755.2|65777.5|65762.4|65756.6|65742.1|654
1606741800000|2020-11-30 13:10:00|65774.9|65754.9|65761.9|65751.9|65777.1|65762.5|65758.4|65743.7|664
1606742100000|2020-11-30 13:15:00|65761.8|65751.8|65756.3|65746.3|65769.5|65755.4|65751.1|65738.7|672
1606742400000|2020-11-30 13:20:00|65755.4|65745.4|65763.3|65753.3|65779.2|65765.3|65752.9|65737.7|773
1606742700000|2020-11-30 13:25:00|65768.5|65748.5|65775.2|65755.2|65783.5|65769.6|65764.1|65748.5|700
1606743000000|2020-11-30 13:30:00|65769.5|65759.5|65765.4|65755.4|65786.7|65771.7|65764.9|65749.2|735
1606743300000|2020-11-30 13:35:00|65765.2|65755.2|65780.1|65770.1|65788.4|65775.8|65759.3|65744.8|671
1606743600000|2020-11-30 13:40:00|65780|65770|65770.8|65760.8|65784.9|65771.7|65763.8|65748.9|708
1606743900000|2020-11-30 13:45:00|65770.9|65760.9|65788.2|65768.2|65791.7|65776.9|65769.3|65754.6|776
1606744200000|2020-11-30 13:50:00|65788.3|65768.3|65782.6|65772.6|65795.9|65781.2|65779.6|65764.4|616
1606744500000|2020-11-30 13:55:00|65782.5|65772.5|65790.3|65780.3|65801.6|65788.6|65781.9|65769.8|662
1606744800000|2020-11-30 14:00:00|65791.2|65781.2|65774.9|65754.9|65798|65783.2|65764.4|65749.7|800
1606745100000|2020-11-30 14:05:00|65775|65755|65799.1|65779.1|65800.9|65786|65768.3|65753.2|745
1606745400000|2020-11-30 14:10:00|65799.3|65779.3|65803.4|65783.4|65807|65791.7|65789.7|65774.5|696
1606745700000|2020-11-30 14:15:00|65803|65783|65780.3|65760.3|65804.5|65788.6|65772.4|65757.4|671
1606746000000|2020-11-30 14:20:00|65780.2|65760.2|65764.9|65754.9|65780.3|65765.5|65762.8|65748.5|618
1606746300000|2020-11-30 14:25:00|65765|65755|65776.1|65766.1|65784.4|65768.3|65754.5|65740.1|727
1606746600000|2020-11-30 14:30:00|65776|65766|65819.4|65799.4|65822.9|65802.9|65766.5|65751.2|834
1606746900000|2020-11-30 14:35:00|65819.5|65799.5|65786.2|65776.2|65822.4|65807.3|65785.2|65770.3|918
1606747200000|2020-11-30 14:40:00|65786.1|65776.1|65790.7|65770.7|65791.5|65777|65772.5|65753.9|859
1606747500000|2020-11-30 14:45:00|65790.4|65770.4|65774.2|65754.2|65790.8|65770.8|65764.9|65749.7|891
1606747800000|2020-11-30 14:50:00|65774.3|65754.3|65731.6|65721.6|65776.1|65760.3|65731.5|65716.2|839
1606748100000|2020-11-30 14:55:00|65734.2|65714.2|65728.9|65708.9|65735.4|65718.4|65715.3|65698.5|772
1606748400000|2020-11-30 15:00:00|65724.8|65714.8|65750.6|65730.6|65755.4|65739.5|65718.4|65703.5|948
1606748700000|2020-11-30 15:05:00|65750.7|65730.7|65763.3|65743.3|65768.1|65749|65736.2|65716.2|883
1606749000000|2020-11-30 15:10:00|65763.1|65743.1|65735|65715|65766.8|65747.7|65728.4|65709.5|845
1606749300000|2020-11-30 15:15:00|65735.8|65715.8|65743.4|65723.4|65746|65728.1|65722.2|65702.2|908
1606749600000|2020-11-30 15:20:00|65743.6|65723.6|65747.2|65727.2|65758|65741.7|65734|65717.9|882
1606749900000|2020-11-30 15:25:00|65747.1|65727.1|65759.7|65739.7|65759.8|65743.4|65733.5|65715.5|895
1606750200000|2020-11-30 15:30:00|65759.6|65739.6|65764.4|65744.4|65770.8|65754.7|65754.5|65737.9|913
1606750500000|2020-11-30 15:35:00|65764.2|65744.2|65775.5|65755.5|65780.8|65764.7|65756.9|65741.6|879
1606750800000|2020-11-30 15:40:00|65775.7|65755.7|65796.7|65776.7|65800.2|65780.2|65765.8|65746.2|889
1606751100000|2020-11-30 15:45:00|65797|65777|65793|65773|65800.9|65785|65779.1|65759.1|934
1606751400000|2020-11-30 15:50:00|65792.9|65772.9|65793.9|65773.9|65798.7|65778.7|65777.2|65758.6|884
1606751700000|2020-11-30 15:55:00|65793.8|65773.8|65806.6|65786.6|65827.4|65812.1|65793.8|65773.8|978
1606752000000|2020-11-30 16:00:00|65806.8|65786.8|65812.8|65792.8|65822.1|65803.2|65794.8|65776|1012
1606752300000|2020-11-30 16:05:00|65813.8|65793.8|65819.8|65809.8|65829.5|65813.9|65807.4|65791.2|866
1606752600000|2020-11-30 16:10:00|65819.7|65809.7|65813.9|65793.9|65829.5|65812.9|65810.1|65792.3|860
1606752900000|2020-11-30 16:15:00|65814|65794|65815.9|65805.9|65822.4|65806.8|65800.7|65786.4|839
1606753200000|2020-11-30 16:20:00|65815.8|65805.8|65809.2|65799.2|65820.2|65806|65807.5|65791.2|777
1606753500000|2020-11-30 16:25:00|65815.5|65795.5|65839.2|65819.2|65839.5|65822.6|65811|65795.5|759
1606753800000|2020-11-30 16:30:00|65838.9|65818.9|65816.3|65806.3|65839.3|65822.6|65815.4|65795.4|808
1606754100000|2020-11-30 16:35:00|65816.6|65806.6|65785|65765|65822|65806.9|65780.4|65761.2|772
1606754400000|2020-11-30 16:40:00|65785.2|65765.2|65787.6|65767.6|65798.7|65780.9|65782.6|65764.7|779
1606754700000|2020-11-30 16:45:00|65787.2|65767.2|65767.7|65757.7|65791.2|65775.5|65767.7|65753.1|717
1606755000000|2020-11-30 16:50:00|65773.2|65753.2|65781.5|65761.5|65783.7|65764|65766.3|65750.1|740
1606755300000|2020-11-30 16:55:00|65781.3|65761.3|65781.2|65761.2|65786.1|65768.7|65771.1|65756.2|783
1606755600000|2020-11-30 17:00:00|65782|65762|65780.8|65760.8|65784|65767.7|65776.3|65759.9|593
1606755900000|2020-11-30 17:05:00|65780.6|65760.6|65784.8|65764.8|65791.1|65774|65773.3|65758|656
1606756200000|2020-11-30 17:10:00|65785|65765|65775.1|65755.1|65786.7|65769.8|65769.6|65754.9|611
1606756500000|2020-11-30 17:15:00|65775|65755|65781.5|65771.5|65786.5|65771.5|65766.3|65751.4|633
1606756800000|2020-11-30 17:20:00|65786.6|65766.6|65784.3|65764.3|65793.9|65778.7|65778.4|65760.9|694
1606757100000|2020-11-30 17:25:00|65784.4|65764.4|65789.8|65769.8|65792.1|65772.1|65774|65757.9|681
1606757400000|2020-11-30 17:30:00|65789.7|65769.7|65789.6|65779.6|65801.5|65783.8|65785|65769.4|701
1606757700000|2020-11-30 17:35:00|65789.5|65779.5|65780.4|65760.4|65794.9|65779.5|65776.2|65760.3|587
1606758000000|2020-11-30 17:40:00|65780.7|65760.7|65780.2|65760.2|65785.1|65768.2|65773|65757.5|668
1606758300000|2020-11-30 17:45:00|65780.6|65760.6|65784.2|65764.2|65784.9|65768|65772.5|65757.7|513
1606758600000|2020-11-30 17:50:00|65784.3|65764.3|65782.6|65762.6|65789|65773.4|65777.1|65759.2|667
1606758900000|2020-11-30 17:55:00|65782.7|65762.7|65787.5|65767.5|65790.9|65772.2|65778.3|65762.2|549
1606759200000|2020-11-30 18:00:00|65787.2|65767.2|65783.4|65763.4|65790.8|65771.6|65781|65762.1|618
1606759500000|2020-11-30 18:05:00|65783.8|65763.8|65777.9|65757.9|65788.5|65773.8|65773.7|65756.4|552
1606759800000|2020-11-30 18:10:00|65778.2|65758.2|65782.2|65762.2|65785.8|65769.2|65777.9|65757.9|479
1606760100000|2020-11-30 18:15:00|65782.6|65762.6|65777.6|65757.6|65783.1|65768|65772.7|65756.4|392
1606760400000|2020-11-30 18:20:00|65777.7|65757.7|65777|65757|65780.9|65765.5|65770.1|65755.7|490
1606760700000|2020-11-30 18:25:00|65776.9|65756.9|65773.1|65763.1|65779.2|65764.1|65769.4|65754.1|351
1606761000000|2020-11-30 18:30:00|65773.2|65763.2|65770.5|65760.5|65779.5|65764.3|65769.8|65754.8|425
1606761300000|2020-11-30 18:35:00|65770.4|65760.4|65774.2|65754.2|65776.5|65760.9|65766.8|65751.2|385
1606761600000|2020-11-30 18:40:00|65774.1|65754.1|65777.7|65757.7|65778.2|65762.7|65768.7|65752.8|428
1606761900000|2020-11-30 18:45:00|65777.5|65757.5|65778.9|65758.9|65781.7|65765|65772|65755.6|484
1606762200000|2020-11-30 18:50:00|65778.8|65758.8|65787.2|65767.2|65788.7|65772.6|65775|65758.7|444
1606762500000|2020-11-30 18:55:00|65787.3|65767.3|65792.3|65772.3|65796.5|65780.1|65782.7|65766.7|462
1606762800000|2020-11-30 19:00:00|65792.2|65772.2|65796.5|65776.5|65800|65784.7|65788.3|65770.2|591
1606763100000|2020-11-30 19:05:00|65796.8|65776.8|65799.6|65779.6|65803.6|65783.6|65792.5|65775.3|550
1606763400000|2020-11-30 19:10:00|65799.5|65779.5|65797.2|65777.2|65800.6|65783.4|65790.7|65774.4|567
1606763700000|2020-11-30 19:15:00|65797|65777|65800.9|65780.9|65802.2|65785.7|65790.1|65775.7|484
1606764000000|2020-11-30 19:20:00|65801|65781|65807.9|65787.9|65808|65792.8|65796.5|65780.6|425
1606764300000|2020-11-30 19:25:00|65807.8|65787.8|65809.3|65789.3|65811.3|65792.9|65800.6|65785.6|469
1606764600000|2020-11-30 19:30:00|65809.2|65789.2|65817.8|65797.8|65820|65804.3|65801.3|65785.3|424
1606764900000|2020-11-30 19:35:00|65817.9|65797.9|65815.8|65795.8|65818.3|65802.7|65810.4|65794.1|410
1606765200000|2020-11-30 19:40:00|65815.7|65795.7|65812|65792|65816.7|65800.9|65805.6|65790.9|481
1606765500000|2020-11-30 19:45:00|65811.9|65791.9|65806|65786|65812.7|65798.5|65800.2|65783.8|427
1606765800000|2020-11-30 19:50:00|65805.9|65785.9|65808|65788|65808.6|65793|65798.7|65783.9|434
1606766100000|2020-11-30 19:55:00|65807.9|65787.9|65803.4|65783.4|65808.5|65792.3|65797|65782.3|493
1606766400000|2020-11-30 20:00:00|65798.7|65788.7|65812.5|65792.5|65813.3|65793.3|65798.2|65783.5|428
1606766700000|2020-11-30 20:05:00|65812.3|65792.3|65812.8|65792.8|65813.2|65796.5|65805.7|65791|333
1606767000000|2020-11-30 20:10:00|65812.9|65792.9|65819.2|65799.2|65819.6|65799.6|65812.5|65792.5|340
1606767300000|2020-11-30 20:15:00|65819.5|65799.5|65827.9|65807.9|65829.4|65809.4|65818.7|65798.7|307
1606767600000|2020-11-30 20:20:00|65828.2|65808.2|65827.9|65807.9|65829|65812.8|65821.1|65806.9|234
1606767900000|2020-11-30 20:25:00|65827.8|65807.8|65836.6|65816.6|65836.7|65821.5|65822.5|65807.6|368
1606768200000|2020-11-30 20:30:00|65836.5|65816.5|65837.6|65817.6|65840.3|65822|65832|65815.4|323
1606768500000|2020-11-30 20:35:00|65837.7|65817.7|65837.8|65817.8|65839.2|65819.2|65836.6|65816.6|255
1606768800000|2020-11-30 20:40:00|65837.7|65817.7|65838.3|65818.3|65838.9|65818.9|65836.6|65816.6|271
1606769100000|2020-11-30 20:45:00|65837.9|65817.9|65839.1|65819.1|65840.1|65820.1|65837.3|65817.3|281
1606769400000|2020-11-30 20:50:00|65839.2|65819.2|65840.1|65820.1|65840.9|65825.7|65834.3|65818|320
1606769700000|2020-11-30 20:55:00|65840.3|65820.3|65846.9|65826.9|65849|65829|65834.9|65819.6|427
1606770000000|2020-11-30 21:00:00|65846.8|65826.8|65851.8|65831.8|65856.8|65836.8|65846.6|65826.6|390
1606770300000|2020-11-30 21:05:00|65851.7|65831.7|65852.8|65832.8|65853.4|65833.4|65849.8|65829.8|234
1606770600000|2020-11-30 21:10:00|65852.7|65832.7|65851.8|65831.8|65855|65835|65850.8|65830.8|281
1606770900000|2020-11-30 21:15:00|65851.9|65831.9|65859.3|65839.3|65859.6|65839.6|65851.2|65831.2|283
1606771200000|2020-11-30 21:20:00|65859.2|65839.2|65858.1|65838.1|65860.4|65840.4|65857.5|65837.5|339
1606771500000|2020-11-30 21:25:00|65858.3|65838.3|65858.7|65838.7|65860.2|65840.2|65857.7|65837.7|214
1606771800000|2020-11-30 21:30:00|65858.5|65838.5|65859.5|65839.5|65859.6|65839.6|65857.7|65837.7|249
1606772100000|2020-11-30 21:35:00|65858.9|65838.9|65858.7|65838.7|65861|65841|65857.5|65837.5|199
1606772400000|2020-11-30 21:40:00|65858.4|65838.4|65856.1|65836.1|65859.4|65839.4|65855.1|65835.1|265
1606772700000|2020-11-30 21:45:00|65857.8|65837.8|65858.5|65838.5|65864.9|65844.9|65855.4|65835.4|349
1606773000000|2020-11-30 21:50:00|65857.8|65837.8|65856.4|65836.4|65867.5|65847.5|65853.9|65833.9|365
1606773300000|2020-11-30 21:55:00|65857.8|65837.8|65866.9|65835.7|65873.5|65845|65853.7|65833.7|316
1606773600000|2020-11-30 22:00:00|65860.8|65840.8|65868.6|65824.5|65879.2|65841|65847.6|65823.8|60
1606773900000|2020-11-30 22:05:00|65873.8|65822.6|65872.5|65814.1|65891.6|65840|65859.2|65799.1|84
1606774200000|2020-11-30 22:10:00|65866.2|65818.2|65849.4|65829.4|65878.3|65836.8|65842.3|65808.4|200
1606774500000|2020-11-30 22:15:00|65844.2|65824.2|65857.2|65775.4|65910.2|65829.9|65844.2|65775.4|114
1606774800000|2020-11-30 22:20:00|65885.7|65780.7|65865.6|65798.8|65913.1|65813.7|65848.7|65767.7|218
1606775100000|2020-11-30 22:25:00|65879.5|65801.9|65871.6|65773.1|65896|65816.3|65814.2|65760.3|266
1606775400000|2020-11-30 22:30:00|65858.7|65777.1|65844|65777.5|65891.5|65788.1|65837.1|65764.3|173
1606775700000|2020-11-30 22:35:00|65843.3|65780.3|65838|65769|65878.4|65791.2|65835.2|65766.7|136
1606776000000|2020-11-30 22:40:00|65883.6|65767.6|65858.7|65767|65883.8|65791.4|65836.1|65766.2|121
1606776300000|2020-11-30 22:45:00|65855.9|65766.9|65846.8|65768.8|65873.2|65795.2|65835|65766.6|210
1606776600000|2020-11-30 22:50:00|65860.6|65768.1|65850.7|65781.8|65890.1|65809|65834.9|65765.2|142
1606776900000|2020-11-30 22:55:00|65834.7|65773.1|65862.6|65779|65868.3|65809|65834.4|65764|424
1606777200000|2020-11-30 23:00:00|65855.2|65782.7|65831.5|65785.8|65875.6|65806.5|65827.4|65778.7|547
1606777500000|2020-11-30 23:05:00|65836|65782.7|65837.3|65787.5|65851.4|65791.4|65828.5|65782.3|320
1606777800000|2020-11-30 23:10:00|65841.9|65789.9|65836.5|65796.2|65857.3|65801.1|65821|65786|334
1606778100000|2020-11-30 23:15:00|65842|65794.3|65833.2|65800.2|65845.3|65802.9|65822.4|65788.9|489
1606778400000|2020-11-30 23:20:00|65834.5|65801.1|65844.3|65808.9|65849.9|65810|65819.2|65793.1|433
1606778700000|2020-11-30 23:25:00|65841.9|65809|65845.1|65803.2|65870.3|65827.9|65836.1|65798.4|344
1606779000000|2020-11-30 23:30:00|65845|65801.2|65836.6|65803.3|65868.7|65817.5|65830.4|65794.5|585
1606779300000|2020-11-30 23:35:00|65836.5|65803.9|65827.6|65807.6|65845.2|65816.2|65825|65800.8|266
1606779600000|2020-11-30 23:40:00|65825.8|65805.8|65821.1|65801.1|65838.2|65808.4|65820.9|65799.2|235
1606779900000|2020-11-30 23:45:00|65822|65802|65818.1|65798.1|65825.5|65805.5|65814|65794|308
1606780200000|2020-11-30 23:50:00|65818.2|65798.2|65802.8|65782.8|65820.4|65800.4|65801.7|65778.7|215
1606780500000|2020-11-30 23:55:00|65803|65783|65802.2|65782.2|65806.3|65786.3|65799.6|65779.6|268
1606780800000|2020-12-01 00:00:00|65802.3|65782.3|65802.9|65782.9|65808.2|65788.2|65801|65781|611
1606781100000|2020-12-01 00:05:00|65802.4|65782.4|65800.4|65780.4|65807.4|65787.4|65799.4|65779.4|310
1606781400000|2020-12-01 00:10:00|65801.3|65781.3|65797.1|65777.1|65804.7|65784.7|65796.5|65776.5|258
1606781700000|2020-12-01 00:15:00|65797.2|65777.2|65794.3|65774.3|65800.3|65780.3|65793|65773|263
1606782000000|2020-12-01 00:20:00|65795|65775|65789.3|65769.3|65796.9|65776.9|65785.7|65765.7|344
1606782300000|2020-12-01 00:25:00|65789.2|65769.2|65776.1|65756.1|65789.8|65769.8|65775.4|65755.4|405
1606782600000|2020-12-01 00:30:00|65776.6|65756.6|65778|65758|65781.9|65761.9|65772.7|65752.7|373
1606782900000|2020-12-01 00:35:00|65777.9|65757.9|65780.3|65760.3|65780.5|65760.5|65775.1|65755.1|399
1606783200000|2020-12-01 00:40:00|65780.1|65760.1|65786.4|65766.4|65787|65767|65775.9|65755.9|421
1606783500000|2020-12-01 00:45:00|65786.7|65766.7|65787|65767|65789.4|65772.1|65780.5|65762.3|363
1606783800000|2020-12-01 00:50:00|65786.9|65766.9|65794.7|65774.7|65795.4|65775.4|65785.4|65765.4|331
1606784100000|2020-12-01 00:55:00|65794.4|65774.4|65789.4|65769.4|65794.8|65774.8|65781.4|65761.4|538
1606784400000|2020-12-01 01:00:00|65789.8|65769.8|65782.7|65762.7|65789.8|65769.8|65772.9|65756.7|724
1606784700000|2020-12-01 01:05:00|65782.9|65762.9|65786.9|65766.9|65787.3|65767.3|65781.5|65761.5|622
1606785000000|2020-12-01 01:10:00|65787.1|65767.1|65793.4|65773.4|65796.6|65779.6|65781.4|65766.1|523
1606785300000|2020-12-01 01:15:00|65792.8|65772.8|65808.4|65788.4|65808.7|65788.7|65785.5|65765.5|626
1606785600000|2020-12-01 01:20:00|65808.5|65788.5|65791|65771|65808.5|65793.4|65786.8|65770.9|585
1606785900000|2020-12-01 01:25:00|65790.9|65770.9|65788.5|65778.5|65803.3|65791.2|65784.1|65769.3|624
1606786200000|2020-12-01 01:30:00|65788.4|65778.4|65807.7|65797.7|65819.7|65807.1|65780.4|65763.4|761
1606786500000|2020-12-01 01:35:00|65807.6|65797.6|65806|65796|65813.2|65802|65798.4|65787.8|702
1606786800000|2020-12-01 01:40:00|65805.7|65795.7|65784.4|65764.4|65810|65795.8|65782.8|65762.8|522
1606787100000|2020-12-01 01:45:00|65784.3|65764.3|65787|65777|65795.9|65783.5|65768.4|65748.4|766
1606787400000|2020-12-01 01:50:00|65786.9|65776.9|65817.4|65807.4|65823|65809|65786.4|65776.4|761
1606787700000|2020-12-01 01:55:00|65817.6|65807.6|65816.4|65796.4|65828.6|65816|65806.9|65792|636
1606788000000|2020-12-01 02:00:00|65816.7|65796.7|65825.9|65815.9|65830.9|65816.5|65809.5|65795.8|621
1606788300000|2020-12-01 02:05:00|65825.8|65815.8|65812.9|65802.9|65825.8|65815.8|65806.2|65790.3|624
1606788600000|2020-12-01 02:10:00|65813|65803|65799.3|65789.3|65813.5|65803.5|65798.5|65788.5|580
1606788900000|2020-12-01 02:15:00|65799.2|65789.2|65797.2|65787.2|65804.3|65791|65786.2|65773.2|522
1606789200000|2020-12-01 02:20:00|65797.1|65787.1|65798.5|65788.5|65802.7|65792.7|65795.4|65785.4|537
1606789500000|2020-12-01 02:25:00|65798.4|65788.4|65785|65775|65800.8|65790.8|65782.6|65767.6|661
1606789800000|2020-12-01 02:30:00|65785.3|65775.3|65777.9|65767.9|65793.3|65778.4|65777.1|65763|694
1606790100000|2020-12-01 02:35:00|65777.8|65767.8|65785.2|65775.2|65789.5|65776.5|65773.5|65763.5|611
1606790400000|2020-12-01 02:40:00|65785.1|65775.1|65758.9|65748.9|65789.2|65777.3|65757.8|65747.8|647
1606790700000|2020-12-01 02:45:00|65759.1|65749.1|65763.1|65753.1|65768.5|65758.5|65749.7|65735.2|648
1606791000000|2020-12-01 02:50:00|65763.2|65753.2|65739|65729|65772.2|65757.3|65738.2|65724.2|697
1606791300000|2020-12-01 02:55:00|65739.6|65729.6|65743.8|65733.8|65746.2|65735.6|65735.2|65725.2|539
1606791600000|2020-12-01 03:00:00|65743.9|65733.9|65740.4|65730.4|65748.5|65738.3|65735|65719.1|582
1606791900000|2020-12-01 03:05:00|65740.3|65730.3|65739.7|65729.7|65751.6|65737.9|65732.6|65722.6|562
1606792200000|2020-12-01 03:10:00|65739.2|65729.2|65733.4|65723.4|65745|65735|65733.4|65718.4|689
1606792500000|2020-12-01 03:15:00|65733.6|65723.6|65726|65716|65736.6|65723.8|65715.7|65700.7|633
1606792800000|2020-12-01 03:20:00|65725.8|65715.8|65735.8|65725.8|65740.9|65726.1|65709.8|65694.6|775
1606793100000|2020-12-01 03:25:00|65735.7|65725.7|65741.3|65721.3|65741.5|65725.8|65720.1|65705.3|568
1606793400000|2020-12-01 03:30:00|65741.2|65721.2|65733.5|65723.5|65741.5|65726.5|65724.6|65710.6|505
1606793700000|2020-12-01 03:35:00|65733.6|65723.6|65718.5|65708.5|65735.3|65725.3|65713.1|65700.6|581
1606794000000|2020-12-01 03:40:00|65718.1|65708.1|65693.5|65683.5|65718.2|65708.2|65690.2|65679.1|619
1606794300000|2020-12-01 03:45:00|65693.7|65683.7|65694.5|65684.5|65703.4|65693.4|65690.2|65680.2|626
1606794600000|2020-12-01 03:50:00|65694.1|65684.1|65705.9|65695.9|65711.5|65698|65693.5|65683.5|516
1606794900000|2020-12-01 03:55:00|65706|65696|65695.1|65685.1|65707.9|65697.9|65690.7|65680.7|411
1606795200000|2020-12-01 04:00:00|65695.4|65685.4|65682.2|65672.2|65695.4|65685.4|65674.7|65661.2|596
1606795500000|2020-12-01 04:05:00|65682.1|65672.1|65682.2|65672.2|65688.1|65678.1|65678.3|65668.3|399
1606795800000|2020-12-01 04:10:00|65682|65672|65685.4|65675.4|65688.2|65678.2|65677.2|65667.2|386
1606796100000|2020-12-01 04:15:00|65685.6|65675.6|65670.2|65660.2|65693.3|65681.1|65669.6|65659.6|514
1606796400000|2020-12-01 04:20:00|65670.4|65660.4|65661.3|65651.3|65673.3|65662|65660.6|65650.6|497
1606796700000|2020-12-01 04:25:00|65661.4|65651.4|65667.7|65657.7|65668|65658|65654.9|65644.9|462
1606797000000|2020-12-01 04:30:00|65667.6|65657.6|65677|65667|65682.5|65669.8|65665.6|65651|498
1606797300000|2020-12-01 04:35:00|65677.1|65667.1|65689|65679|65692.5|65679.1|65676.9|65665.1|490
1606797600000|2020-12-01 04:40:00|65688.8|65678.8|65675.6|65665.6|65693.5|65681.8|65675.3|65661.1|406
1606797900000|2020-12-01 04:45:00|65675.5|65665.5|65683.1|65673.1|65688.1|65675.5|65675.5|65665.5|356
1606798200000|2020-12-01 04:50:00|65682.9|65672.9|65685.8|65675.8|65688.5|65676.2|65678.8|65666.3|404
1606798500000|2020-12-01 04:55:00|65685.5|65675.5|65677.8|65667.8|65691.7|65679.5|65676.7|65666.7|504
1606798800000|2020-12-01 05:00:00|65677.9|65667.9|65688.4|65678.4|65693.9|65680|65673.2|65663.2|541
1606799100000|2020-12-01 05:05:00|65688.5|65678.5|65679|65669|65695.2|65681.9|65679|65667|558
1606799400000|2020-12-01 05:10:00|65679.2|65669.2|65673.8|65663.8|65679.6|65669.6|65671.6|65656.7|489
1606799700000|2020-12-01 05:15:00|65673.7|65663.7|65668.3|65658.3|65679.7|65664.7|65664|65654|427
1606800000000|2020-12-01 05:20:00|65668.4|65658.4|65669.6|65659.6|65673.2|65659.6|65661.3|65651.3|541
1606800300000|2020-12-01 05:25:00|65669.5|65659.5|65681.9|65671.9|65684.4|65672.3|65669.5|65655.9|423
1606800600000|2020-12-01 05:30:00|65682|65672|65676.9|65666.9|65683.7|65673.7|65673.8|65663.8|514
1606800900000|2020-12-01 05:35:00|65676.8|65666.8|65663.3|65653.3|65679.9|65669.9|65657.4|65646.1|649
1606801200000|2020-12-01 05:40:00|65663.1|65653.1|65646.4|65636.4|65664.3|65654.3|65641.9|65626.9|601
1606801500000|2020-12-01 05:45:00|65646.6|65636.6|65650.2|65640.2|65654.7|65644.7|65637.7|65627.1|582
1606801800000|2020-12-01 05:50:00|65649.8|65639.8|65645.7|65635.7|65659.2|65646.4|65637.5|65627.5|622
1606802100000|2020-12-01 05:55:00|65645.8|65635.8|65651|65641|65655.9|65645.9|65639.6|65629.6|736
1606802400000|2020-12-01 06:00:00|65651.6|65641.6|65660.9|65650.9|65664.7|65654.7|65650.7|65640.7|538
1606802700000|2020-12-01 06:05:00|65661|65651|65671.1|65661.1|65674.6|65664.6|65658.8|65648.8|601
1606803000000|2020-12-01 06:10:00|65671.3|65661.3|65665.6|65655.6|65671.6|65661.6|65656.2|65646.2|552
1606803300000|2020-12-01 06:15:00|65666.1|65656.1|65648|65638|65668.1|65658.1|65641.4|65631.4|651
1606803600000|2020-12-01 06:20:00|65648.1|65638.1|65635.5|65625.5|65653.5|65641.3|65629.6|65619.4|622
1606803900000|2020-12-01 06:25:00|65635.4|65625.4|65620.7|65610.7|65641.3|65631.3|65618.8|65608.8|641
1606804200000|2020-12-01 06:30:00|65620.4|65610.4|65608.3|65598.3|65632.2|65618.6|65608.1|65598.1|671
1606804500000|2020-12-01 06:35:00|65608.4|65598.4|65610|65600|65616.7|65606.7|65599.7|65588.7|603
1606804800000|2020-12-01 06:40:00|65610.2|65600.2|65639.1|65629.1|65639.1|65629.1|65606.6|65596.6|658
1606805100000|2020-12-01 06:45:00|65639|65629|65643|65633|65646.2|65636.2|65632.9|65622.9|676
1606805400000|2020-12-01 06:50:00|65642.9|65632.9|65632.2|65622.2|65643.3|65633.3|65629.5|65619.5|614
1606805700000|2020-12-01 06:55:00|65632.4|65622.4|65636.1|65626.1|65643.3|65633.3|65625.5|65615.5|667
1606806000000|2020-12-01 07:00:00|65632.2|65622.2|65596.9|65586.9|65632.5|65622.5|65596.5|65586.5|706
1606806300000|2020-12-01 07:05:00|65596.7|65586.7|65596.7|65586.7|65616.3|65606.3|65589|65579|716
1606806600000|2020-12-01 07:10:00|65596.4|65586.4|65553|65543|65596.4|65586.4|65550.9|65538.6|798
1606806900000|2020-12-01 07:15:00|65552.9|65542.9|65540.7|65530.7|65567.8|65554.1|65539.5|65529.5|684
1606807200000|2020-12-01 07:20:00|65540.8|65530.8|65548.8|65538.8|65557.5|65545.8|65534|65522.5|717
1606807500000|2020-12-01 07:25:00|65549.1|65539.1|65561.6|65551.6|65563.4|65553.4|65548|65538|715
1606807800000|2020-12-01 07:30:00|65561.5|65551.5|65548.7|65538.7|65573.2|65563.2|65540.3|65530.3|758
1606808100000|2020-12-01 07:35:00|65548.8|65538.8|65557.6|65547.6|65557.6|65547.6|65523.5|65509.5|720
1606808400000|2020-12-01 07:40:00|65557.3|65547.3|65580.5|65560.5|65582.2|65567.3|65546.9|65536.9|698
1606808700000|2020-12-01 07:45:00|65575.2|65565.2|65573.3|65563.3|65594.9|65579.6|65571.4|65558|718
1606809000000|2020-12-01 07:50:00|65573.2|65563.2|65558.3|65548.3|65579.8|65569.8|65555.5|65541.4|662
1606809300000|2020-12-01 07:55:00|65557.4|65547.4|65571|65551|65572.6|65558.9|65554.3|65541.5|810
1606809600000|2020-12-01 08:00:00|65571.2|65551.2|65587.4|65577.4|65603.7|65588|65565.4|65550|897
1606809900000|2020-12-01 08:05:00|65587.5|65577.5|65609.3|65599.3|65615.9|65600.6|65572.3|65554.4|907
1606810200000|2020-12-01 08:10:00|65609.6|65599.6|65626.8|65616.8|65639.4|65624.7|65602.4|65592.2|848
1606810500000|2020-12-01 08:15:00|65626.7|65616.7|65629.6|65619.6|65642.6|65628|65625.7|65611.1|753
1606810800000|2020-12-01 08:20:00|65629.2|65619.2|65640|65630|65657.4|65645.1|65628|65615.7|747
1606811100000|2020-12-01 08:25:00|65639.8|65629.8|65644.4|65634.4|65656.5|65642.5|65638.6|65623.8|671
1606811400000|2020-12-01 08:30:00|65644.6|65634.6|65637.3|65627.3|65649.7|65635.1|65618.2|65604.6|818
1606811700000|2020-12-01 08:35:00|65636.7|65626.7|65618.9|65608.9|65645.4|65630.1|65617.7|65602.8|788
1606812000000|2020-12-01 08:40:00|65619.1|65609.1|65630.9|65620.9|65642.7|65628.6|65614.2|65604.2|723
1606812300000|2020-12-01 08:45:00|65630.8|65620.8|65637.3|65627.3|65647.5|65632.7|65624|65610.6|770
1606812600000|2020-12-01 08:50:00|65637.7|65627.7|65628|65618|65642.2|65629.9|65624.9|65610.7|715
1606812900000|2020-12-01 08:55:00|65628.5|65618.5|65606.6|65596.6|65636.8|65622.3|65603.1|65588.1|787
1606813200000|2020-12-01 09:00:00|65606.3|65596.3|65619|65609|65623.9|65609.3|65600.4|65586.2|799
1606813500000|2020-12-01 09:05:00|65618.8|65608.8|65621.1|65601.1|65629.1|65614|65610.8|65595.7|724
1606813800000|2020-12-01 09:10:00|65621|65601|65623.1|65613.1|65640.9|65626.4|65612.3|65599.3|725
1606814100000|2020-12-01 09:15:00|65623.3|65613.3|65637.5|65617.5|65644.9|65630.7|65614.2|65600.3|824
1606814400000|2020-12-01 09:20:00|65637.8|65617.8|65619.6|65599.6|65640.1|65625.3|65614.5|65599.4|698
1606814700000|2020-12-01 09:25:00|65619.7|65599.7|65610.1|65600.1|65621.8|65607.3|65606.3|65592|738
1606815000000|2020-12-01 09:30:00|65609.9|65599.9|65640.6|65630.6|65650.3|65635.7|65606.5|65596.5|769
1606815300000|2020-12-01 09:35:00|65645.6|65625.6|65642.6|65622.6|65649.3|65634.4|65629.2|65614.4|776
1606815600000|2020-12-01 09:40:00|65643.9|65623.9|65654.2|65644.2|65665.4|65648|65630.9|65616.1|917
1606815900000|2020-12-01 09:45:00|65654.7|65644.7|65656.4|65636.4|65671.2|65656.5|65643.9|65628.5|833
1606816200000|2020-12-01 09:50:00|65656.2|65636.2|65640.6|65630.6|65656.6|65642.7|65637.4|65622.5|610
1606816500000|2020-12-01 09:55:00|65639.9|65629.9|65627.1|65607.1|65651.5|65635.8|65626.7|65606.7|552
1606816800000|2020-12-01 10:00:00|65627.3|65607.3|65630.6|65610.6|65640.3|65620.3|65610.9|65595.5|768
1606817100000|2020-12-01 10:05:00|65630.4|65610.4|65621|65601|65631.4|65613.5|65614.3|65598.6|581
1606817400000|2020-12-01 10:10:00|65621.2|65601.2|65645.8|65625.8|65646.3|65626.3|65615.1|65600.3|537
1606817700000|2020-12-01 10:15:00|65645.7|65625.7|65658.1|65648.1|65669.2|65653.5|65641.4|65625.7|637
1606818000000|2020-12-01 10:20:00|65658|65648|65654.1|65634.1|65663.8|65649.2|65644.4|65629.1|687
1606818300000|2020-12-01 10:25:00|65654.2|65634.2|65666.5|65646.5|65668.3|65648.3|65642.1|65627.4|725
1606818600000|2020-12-01 10:30:00|65666.2|65646.2|65672|65652|65677|65659.4|65657.5|65642.6|690
1606818900000|2020-12-01 10:35:00|65671.8|65651.8|65666.1|65656.1|65673.3|65656.8|65658.2|65643.6|567
1606819200000|2020-12-01 10:40:00|65671|65651|65660.4|65640.4|65678.7|65663.3|65654.8|65639.5|605
1606819500000|2020-12-01 10:45:00|65660.5|65640.5|65657.9|65647.9|65667|65652.2|65654.7|65639.6|556
1606819800000|2020-12-01 10:50:00|65657.8|65647.8|65666.4|65646.4|65676.4|65661.9|65657.7|65643.9|558
1606820100000|2020-12-01 10:55:00|65665.1|65645.1|65651.9|65631.9|65671.5|65656.3|65647.8|65631.4|606
1606820400000|2020-12-01 11:00:00|65652.2|65632.2|65659|65639|65679.2|65659.5|65648|65632.2|753
1606820700000|2020-12-01 11:05:00|65659.1|65639.1|65662.5|65642.5|65669.9|65654.8|65658.2|65638.2|633
1606821000000|2020-12-01 11:10:00|65662.3|65642.3|65664.5|65644.5|65670.7|65654.2|65655|65637.1|664
1606821300000|2020-12-01 11:15:00|65664.4|65644.4|65657.8|65637.8|65665.2|65647.7|65650.6|65633.4|663
1606821600000|2020-12-01 11:20:00|65657.6|65637.6|65669.3|65649.3|65669.3|65653.6|65643.5|65628.6|577
1606821900000|2020-12-01 11:25:00|65669.2|65649.2|65655.7|65635.7|65669.2|65649.2|65637.6|65620.7|600
1606822200000|2020-12-01 11:30:00|65655.6|65635.6|65656.1|65636.1|65660.4|65645.1|65644.2|65627.6|609
1606822500000|2020-12-01 11:35:00|65656.4|65636.4|65649.3|65639.3|65662.9|65647.7|65644.9|65629.3|661
1606822800000|2020-12-01 11:40:00|65654.8|65634.8|65639|65619|65657.5|65640.1|65635.4|65617.6|651
1606823100000|2020-12-01 11:45:00|65638.7|65618.7|65633.2|65613.2|65643.1|65627.6|65630.8|65611.9|587
1606823400000|2020-12-01 11:50:00|65633.1|65613.1|65631.7|65611.7|65637|65621.3|65626.4|65611|511
1606823700000|2020-12-01 11:55:00|65631.8|65611.8|65624.5|65604.5|65636.3|65621.3|65620.9|65602.5|679
1606824000000|2020-12-01 12:00:00|65624.7|65604.7|65640|65620|65642.8|65629|65620.1|65604.1|834
1606824300000|2020-12-01 12:05:00|65640.1|65620.1|65637.4|65617.4|65640.5|65620.5|65625.9|65608.3|702
1606824600000|2020-12-01 12:10:00|65637.2|65617.2|65643|65623|65643.7|65629.1|65631.6|65613.4|613
1606824900000|2020-12-01 12:15:00|65637.1|65627.1|65643|65623|65649.2|65633.9|65632.5|65616.9|755
1606825200000|2020-12-01 12:20:00|65643.5|65623.5|65648.1|65628.1|65651.3|65634.3|65638.6|65623.4|597
1606825500000|2020-12-01 12:25:00|65648.2|65628.2|65639.8|65619.8|65650.2|65635.6|65634|65614.7|614
1606825800000|2020-12-01 12:30:00|65639.6|65619.6|65633.4|65623.4|65645.7|65626.6|65627.9|65609.5|569
1606826100000|2020-12-01 12:35:00|65633.1|65623.1|65616.9|65596.9|65642|65626.4|65616.5|65596.5|570
1606826400000|2020-12-01 12:40:00|65617.1|65597.1|65608.7|65598.7|65619.5|65603.6|65605.3|65590.8|624
1606826700000|2020-12-01 12:45:00|65608.4|65598.4|65614|65604|65619.6|65605.9|65605.3|65590.9|617
1606827000000|2020-12-01 12:50:00|65613.9|65603.9|65605.4|65595.4|65619.2|65606.4|65604.6|65594.1|722
1606827300000|2020-12-01 12:55:00|65605.5|65595.5|65622|65612|65637.9|65620|65604.7|65594.7|758
1606827600000|2020-12-01 13:00:00|65622.2|65612.2|65643.9|65623.9|65643.9|65623.9|65604.7|65590.3|841
1606827900000|2020-12-01 13:05:00|65643.4|65623.4|65642|65622|65644.6|65628.1|65633.8|65617.4|656
1606828200000|2020-12-01 13:10:00|65641.8|65621.8|65647.1|65627.1|65647.8|65632.6|65637.5|65618.6|628
1606828500000|2020-12-01 13:15:00|65645.4|65625.4|65626.5|65616.5|65648.3|65629.8|65625.6|65607.4|680
1606828800000|2020-12-01 13:20:00|65626.7|65616.7|65626.9|65606.9|65633.4|65617.5|65620.2|65605|678
1606829100000|2020-12-01 13:25:00|65626.8|65606.8|65625.2|65605.2|65630.8|65615.6|65617.2|65600.6|581
1606829400000|2020-12-01 13:30:00|65625.6|65605.6|65635.7|65625.7|65651.9|65633.9|65622.6|65605.6|651
1606829700000|2020-12-01 13:35:00|65635.6|65625.6|65622.3|65612.3|65639|65625.6|65620.2|65603.9|756
1606830000000|2020-12-01 13:40:00|65622.4|65612.4|65635.3|65615.3|65642.3|65626|65622.1|65607.5|754
1606830300000|2020-12-01 13:45:00|65635.6|65615.6|65628|65618|65636.6|65623.1|65620.8|65607.2|683
1606830600000|2020-12-01 13:50:00|65632.5|65612.5|65616|65596|65632.9|65619|65608.6|65594.5|739
1606830900000|2020-12-01 13:55:00|65616.1|65596.1|65613.3|65593.3|65621.1|65607.5|65604.6|65592.9|716
1606831200000|2020-12-01 14:00:00|65613.4|65593.4|65613.1|65603.1|65627.4|65613.6|65605|65589|795
1606831500000|2020-12-01 14:05:00|65613.4|65603.4|65627.1|65607.1|65627.6|65611.7|65602.7|65587.7|707
1606831800000|2020-12-01 14:10:00|65627|65607|65627.2|65607.2|65637.8|65622.8|65616|65600.9|698
1606832100000|2020-12-01 14:15:00|65627.7|65607.7|65631.9|65621.9|65636.7|65622.2|65620.8|65607.7|701
1606832400000|2020-12-01 14:20:00|65631.8|65621.8|65641.8|65621.8|65644.8|65631.2|65630.6|65615.8|596
1606832700000|2020-12-01 14:25:00|65641.7|65621.7|65635|65625|65643|65630.6|65631.5|65614.2|625
1606833000000|2020-12-01 14:30:00|65635.3|65625.3|65665.4|65645.4|65668.8|65651|65634.2|65619.7|939
1606833300000|2020-12-01 14:35:00|65661.8|65651.8|65637.4|65627.4|65671.4|65657|65636.2|65618.2|968
1606833600000|2020-12-01 14:40:00|65637.5|65627.5|65632.4|65622.4|65646.8|65630.5|65629.9|65615|761
1606833900000|2020-12-01 14:45:00|65632.8|65622.8|65606.5|65596.5|65637.2|65622.8|65603|65587.6|905
1606834200000|2020-12-01 14:50:00|65606.6|65596.6|65604.7|65594.7|65619.3|65603.7|65595.2|65581.7|872
1606834500000|2020-12-01 14:55:00|65604.6|65594.6|65612.9|65592.9|65628.5|65610.3|65603.2|65588.6|834
1606834800000|2020-12-01 15:00:00|65613.1|65593.1|65607|65587|65616.9|65596.9|65592.6|65574.4|856
1606835100000|2020-12-01 15:05:00|65608.2|65588.2|65617.3|65597.3|65654.4|65634.4|65604|65587.6|1003
1606835400000|2020-12-01 15:10:00|65617.1|65597.1|65626.9|65606.9|65628.9|65609.2|65608.1|65588.1|897
1606835700000|2020-12-01 15:15:00|65626.8|65606.8|65587.4|65567.4|65629.9|65612.6|65576.6|65556.6|938
1606836000000|2020-12-01 15:20:00|65587.2|65567.2|65615.1|65595.1|65619.9|65601.2|65582.7|65565.3|920
1606836300000|2020-12-01 15:25:00|65614.2|65594.2|65594.9|65584.9|65615.7|65595.7|65588.9|65568.9|955
1606836600000|2020-12-01 15:30:00|65595.2|65585.2|65613.2|65593.2|65620|65604.7|65593.2|65578|927
1606836900000|2020-12-01 15:35:00|65613.3|65593.3|65644.4|65624.4|65648.1|65632.2|65609.6|65589.6|948
1606837200000|2020-12-01 15:40:00|65644.3|65624.3|65633.6|65613.6|65650.6|65635.1|65620.3|65604.4|954
1606837500000|2020-12-01 15:45:00|65633.5|65613.5|65620.7|65600.7|65648.6|65633.4|65614.7|65594.7|892
1606837800000|2020-12-01 15:50:00|65620.8|65600.8|65619|65599|65635.1|65617.9|65611.9|65595.1|763
1606838100000|2020-12-01 15:55:00|65618.6|65598.6|65595.1|65585.1|65625.8|65608.8|65592.4|65578.3|912
1606838400000|2020-12-01 16:00:00|65595.4|65585.4|65590.1|65570.1|65601.2|65585.7|65582.4|65566.5|868
1606838700000|2020-12-01 16:05:00|65590|65570|65589.7|65569.7|65594.2|65574.2|65577.6|65557.6|1000
1606839000000|2020-12-01 16:10:00|65589.4|65569.4|65575.9|65555.9|65590.2|65574.5|65569.7|65552.3|839
1606839300000|2020-12-01 16:15:00|65576|65556|65581.8|65561.8|65594|65578.3|65571.5|65555.8|708
1606839600000|2020-12-01 16:20:00|65581.2|65561.2|65552.7|65532.7|65584.4|65564.4|65552.6|65532.6|692
1606839900000|2020-12-01 16:25:00|65552.5|65532.5|65587.4|65567.4|65600.9|65584.9|65550.8|65532.5|772
1606840200000|2020-12-01 16:30:00|65587.3|65567.3|65566.1|65546.1|65588.9|65573|65557.5|65537.5|926
1606840500000|2020-12-01 16:35:00|65565.8|65545.8|65572.1|65552.1|65576.4|65561.7|65560.4|65540.4|802
1606840800000|2020-12-01 16:40:00|65572.2|65552.2|65568.8|65548.8|65579.7|65562.7|65559.9|65541.5|843
1606841100000|2020-12-01 16:45:00|65568.7|65548.7|65566.7|65556.7|65573.8|65558.4|65561.8|65544.5|761
1606841400000|2020-12-01 16:50:00|65566.6|65556.6|65572.2|65552.2|65576.2|65562.3|65560.5|65543.1|660
1606841700000|2020-12-01 16:55:00|65574|65554|65584.4|65564.4|65585.8|65569.3|65564.2|65547.4|697
1606842000000|2020-12-01 17:00:00|65584.5|65564.5|65575.5|65555.5|65586.3|65569.4|65575.1|65555.1|750
1606842300000|2020-12-01 17:05:00|65574.7|65554.7|65557|65537|65579.1|65559.9|65555.2|65535.2|743
1606842600000|2020-12-01 17:10:00|65556.9|65536.9|65551|65531|65558.9|65541.6|65544.4|65530|580
1606842900000|2020-12-01 17:15:00|65551.1|65531.1|65558.5|65538.5|65562.4|65542.4|65547.4|65529.7|525
1606843200000|2020-12-01 17:20:00|65558.4|65538.4|65552.5|65532.5|65563.2|65543.6|65548.4|65530.3|627
1606843500000|2020-12-01 17:25:00|65552.4|65532.4|65547.6|65527.6|65553.7|65535.4|65538.1|65523.3|545
1606843800000|2020-12-01 17:30:00|65547.7|65527.7|65540.7|65520.7|65547.9|65528.4|65528.9|65513.8|623
1606844100000|2020-12-01 17:35:00|65541.3|65521.3|65534.5|65514.5|65543.5|65525.1|65527.9|65507.9|623
1606844400000|2020-12-01 17:40:00|65534.2|65514.2|65544.9|65524.9|65551.6|65532.4|65532.8|65513.9|621
1606844700000|2020-12-01 17:45:00|65545.1|65525.1|65546.8|65526.8|65549.2|65533.9|65541.3|65521.3|652
1606845000000|2020-12-01 17:50:00|65546.7|65526.7|65553.6|65533.6|65559.5|65539.5|65544.1|65524.1|635
1606845300000|2020-12-01 17:55:00|65553.8|65533.8|65552.3|65532.3|65555.9|65541.4|65546.7|65526.7|636
1606845600000|2020-12-01 18:00:00|65552.2|65532.2|65548.3|65528.3|65552.8|65533.4|65541.5|65521.5|546
1606845900000|2020-12-01 18:05:00|65548.2|65528.2|65544.2|65524.2|65548.3|65528.3|65543.3|65523.3|569
1606846200000|2020-12-01 18:10:00|65544.4|65524.4|65536.3|65516.3|65544.9|65527|65531.9|65515.2|562
1606846500000|2020-12-01 18:15:00|65536|65516|65530.6|65510.6|65536.8|65521.6|65522.7|65507.5|521
1606846800000|2020-12-01 18:20:00|65530.7|65510.7|65532.5|65512.5|65533.7|65514.2|65516.9|65501.2|560
1606847100000|2020-12-01 18:25:00|65532.2|65512.2|65534.7|65514.7|65540.9|65523.7|65530.7|65511.7|556
1606847400000|2020-12-01 18:30:00|65534.8|65514.8|65529.3|65509.3|65538.5|65518.5|65528.5|65508.5|392
1606847700000|2020-12-01 18:35:00|65529.4|65509.4|65525.3|65505.3|65529.6|65511.2|65515.6|65495.6|562
1606848000000|2020-12-01 18:40:00|65525|65505|65529.6|65509.6|65533.7|65519.7|65521.8|65504.5|572
1606848300000|2020-12-01 18:45:00|65529.7|65509.7|65522.5|65502.5|65532.2|65516.1|65519.3|65502.4|438
1606848600000|2020-12-01 18:50:00|65523.2|65503.2|65527.6|65507.6|65529.2|65509.2|65522.1|65502.1|372
1606848900000|2020-12-01 18:55:00|65527.7|65507.7|65543|65523|65544|65524|65524.2|65507.6|509
1606849200000|2020-12-01 19:00:00|65542.9|65522.9|65535.3|65515.3|65543|65528.2|65527.3|65511.1|570
1606849500000|2020-12-01 19:05:00|65535|65515|65529.1|65509.1|65535.6|65520.4|65523.7|65508.6|479
1606849800000|2020-12-01 19:10:00|65529.2|65509.2|65524.9|65504.9|65531.4|65514.5|65523.5|65504.3|420
1606850100000|2020-12-01 19:15:00|65525.1|65505.1|65525|65505|65527.3|65509.5|65519.5|65503.9|475
1606850400000|2020-12-01 19:20:00|65525.1|65505.1|65540.3|65520.3|65542.7|65522.7|65522.9|65505|503
1606850700000|2020-12-01 19:25:00|65540.4|65520.4|65538.1|65518.1|65541.1|65523.9|65530.3|65513.7|392
1606851000000|2020-12-01 19:30:00|65537.9|65517.9|65538.3|65518.3|65543.9|65525.7|65535.7|65516.4|399
1606851300000|2020-12-01 19:35:00|65538.5|65518.5|65528.3|65518.3|65540.8|65521.7|65528.2|65513.4|364
1606851600000|2020-12-01 19:40:00|65528.7|65518.7|65533.1|65513.1|65535.8|65520.4|65526.7|65511.3|313
1606851900000|2020-12-01 19:45:00|65532.6|65512.6|65535.9|65515.9|65537.2|65522.7|65531.5|65512.2|304
1606852200000|2020-12-01 19:50:00|65536|65516|65542.1|65522.1|65542.4|65523.8|65533.8|65515.6|300
1606852500000|2020-12-01 19:55:00|65542|65522|65537|65517|65545.1|65525.1|65535.4|65515.4|479
1606852800000|2020-12-01 20:00:00|65537.2|65517.2|65530.5|65520.5|65538.1|65520.6|65529.4|65513.2|382
1606853100000|2020-12-01 20:05:00|65530.3|65520.3|65535.6|65515.6|65536.2|65520.8|65529.4|65514.3|299
1606853400000|2020-12-01 20:10:00|65535.7|65515.7|65527|65507|65536.2|65520.8|65526.2|65506.2|323
1606853700000|2020-12-01 20:15:00|65526.9|65506.9|65523.3|65503.3|65527.7|65507.7|65520.9|65500.9|401
1606854000000|2020-12-01 20:20:00|65523.4|65503.4|65519|65499|65524|65504|65519|65499|372
1606854300000|2020-12-01 20:25:00|65519.2|65499.2|65520|65500|65520.8|65505.2|65514.6|65499.1|297
1606854600000|2020-12-01 20:30:00|65520.1|65500.1|65518.5|65498.5|65520.6|65505.5|65512.5|65496.8|317
1606854900000|2020-12-01 20:35:00|65518.6|65498.6|65517.5|65497.5|65519.8|65503|65511.6|65496.4|385
1606855200000|2020-12-01 20:40:00|65517.6|65497.6|65512.5|65492.5|65517.8|65497.8|65511.1|65491.1|366
1606855500000|2020-12-01 20:45:00|65512.4|65492.4|65503.1|65493.1|65513.2|65494.5|65503|65487.6|211
1606855800000|2020-12-01 20:50:00|65503.5|65493.5|65500|65480|65507.2|65493.7|65492.6|65472.6|445
1606856100000|2020-12-01 20:55:00|65500.3|65480.3|65493.9|65473.9|65500.8|65480.8|65488.4|65468.4|465
1606856400000|2020-12-01 21:00:00|65494.7|65474.7|65491.6|65471.6|65496|65476|65489.2|65469.2|332
1606856700000|2020-12-01 21:05:00|65492|65472|65499.2|65479.2|65501.6|65481.6|65491.8|65471.8|374
1606857000000|2020-12-01 21:10:00|65499.5|65479.5|65512.1|65492.1|65515.7|65495.7|65498.7|65478.7|348
1606857300000|2020-12-01 21:15:00|65512.4|65492.4|65512.4|65492.4|65513.3|65493.3|65509.7|65489.7|371
1606857600000|2020-12-01 21:20:00|65512.6|65492.6|65520.9|65500.9|65525.5|65505.5|65512.1|65492.1|354
1606857900000|2020-12-01 21:25:00|65521.6|65501.6|65520.7|65500.7|65522.4|65502.4|65518.6|65498.6|165
1606858200000|2020-12-01 21:30:00|65520.1|65500.1|65528.7|65508.7|65530.6|65510.6|65519.2|65499.2|318
1606858500000|2020-12-01 21:35:00|65528.6|65508.6|65525.3|65505.3|65539.3|65519.3|65522|65502|362
1606858800000|2020-12-01 21:40:00|65525.7|65505.7|65516.2|65496.2|65527.2|65507.2|65515.7|65495.7|262
1606859100000|2020-12-01 21:45:00|65515.7|65495.7|65518.6|65498.6|65524.9|65504.9|65515.7|65495.7|230
1606859400000|2020-12-01 21:50:00|65520.5|65500.5|65524.3|65504.3|65525.9|65505.9|65520.5|65500.5|225
1606859700000|2020-12-01 21:55:00|65525|65505|65540.1|65499.9|65540.1|65505.7|65517.5|65490.4|201
1606860000000|2020-12-01 22:00:00|65540.9|65496.9|65543.7|65500.3|65570.7|65503.1|65536.7|65485.6|69
1606860300000|2020-12-01 22:05:00|65549.1|65476|65548.2|65503.7|65551.3|65515.2|65533.6|65472.9|114
1606860600000|2020-12-01 22:10:00|65548.3|65503.4|65547.4|65490.3|65548.3|65511.3|65531.3|65479.8|134
1606860900000|2020-12-01 22:15:00|65539.7|65503.7|65553.8|65462.4|65556.6|65516.7|65536.7|65446.7|159
1606861200000|2020-12-01 22:20:00|65553.2|65465.3|65540.6|65475|65559.9|65478.4|65540.6|65444.4|131
1606861500000|2020-12-01 22:25:00|65554.5|65471.6|65543.9|65472|65555.5|65474.5|65543.4|65430.8|92
1606861800000|2020-12-01 22:30:00|65541.2|65478.9|65545.2|65459.9|65552.9|65488.9|65535.2|65443|242
1606862100000|2020-12-01 22:35:00|65545.5|65462.2|65537.2|65478|65547.4|65486.1|65532.9|65459.1|601
1606862400000|2020-12-01 22:40:00|65535.4|65477.9|65533.8|65483|65538.4|65485|65530.5|65475.7|608
1606862700000|2020-12-01 22:45:00|65532.4|65482.2|65532|65482.6|65537.7|65486.1|65531.2|65471.7|385
1606863000000|2020-12-01 22:50:00|65532.3|65482.2|65530.7|65477.4|65536.3|65484.3|65526.6|65466.7|366
1606863300000|2020-12-01 22:55:00|65532.4|65475.5|65530.4|65475.4|65535.9|65482.4|65526.7|65467.1|399
1606863600000|2020-12-01 23:00:00|65534.4|65471.9|65528.2|65485.7|65542.2|65497.3|65512.9|65469.1|859
1606863900000|2020-12-01 23:05:00|65528|65485.1|65529.7|65485.9|65538.2|65493.5|65523.4|65479.5|643
1606864200000|2020-12-01 23:10:00|65529.6|65486.5|65515.4|65495.4|65531.9|65499.1|65513.9|65480.5|504
1606864500000|2020-12-01 23:15:00|65515|65495|65523.3|65486|65525.7|65497.9|65511.4|65481.1|624
1606864800000|2020-12-01 23:20:00|65523.4|65486.1|65515.7|65495.7|65525.9|65498|65513.3|65478.2|699
1606865100000|2020-12-01 23:25:00|65520.6|65489.7|65522.6|65486.7|65526.8|65500.4|65514.1|65482.7|410
1606865400000|2020-12-01 23:30:00|65520.1|65487.3|65495.2|65475.2|65527|65494.3|65493.9|65472.4|493
1606865700000|2020-12-01 23:35:00|65495.4|65475.4|65500.5|65480.5|65501.5|65481.5|65493.5|65473.5|354
1606866000000|2020-12-01 23:40:00|65500.6|65480.6|65497.5|65477.5|65501.5|65481.5|65495.9|65475.9|255
1606866300000|2020-12-01 23:45:00|65497.1|65477.1|65486.9|65466.9|65498.9|65478.9|65484.3|65464.3|271
1606866600000|2020-12-01 23:50:00|65487|65467|65477.5|65457.5|65493.8|65473.8|65477.1|65457.1|384
1606866900000|2020-12-01 23:55:00|65478.3|65458.3|65479.6|65459.6|65492.2|65472.2|65476.6|65456.6|460
1606867200000|2020-12-02 00:00:00|65479.7|65459.7|65482.7|65462.7|65485.8|65466.3|65471.2|65451.2|474
1606867500000|2020-12-02 00:05:00|65482.8|65462.8|65474.3|65454.3|65487.5|65467.5|65473.9|65453.9|422
1606867800000|2020-12-02 00:10:00|65474.4|65454.4|65475.2|65455.2|65483.8|65463.8|65474.4|65454.4|624
1606868100000|2020-12-02 00:15:00|65475.3|65455.3|65477.1|65457.1|65479.8|65463.5|65469.3|65454|379
1606868400000|2020-12-02 00:20:00|65477.3|65457.3|65478.2|65458.2|65480.1|65464.9|65473.9|65455.4|315
1606868700000|2020-12-02 00:25:00|65478.3|65458.3|65478.2|65458.2|65480|65462.9|65472.9|65454.4|315
1606869000000|2020-12-02 00:30:00|65478.1|65458.1|65442.4|65422.4|65478.1|65458.1|65438.8|65418.8|511
1606869300000|2020-12-02 00:35:00|65442.8|65422.8|65446.6|65426.6|65448.5|65429.5|65439.5|65419.5|523
1606869600000|2020-12-02 00:40:00|65446.7|65426.7|65461.7|65441.7|65463.4|65443.4|65440.4|65420.4|524
1606869900000|2020-12-02 00:45:00|65461.5|65441.5|65488.8|65468.8|65491.6|65471.6|65461.4|65441.4|505
1606870200000|2020-12-02 00:50:00|65489|65469|65488.4|65468.4|65496.7|65478.3|65487.1|65467.1|434
1606870500000|2020-12-02 00:55:00|65487.9|65467.9|65497.7|65477.7|65498|65478|65483.3|65463.3|477
1606870800000|2020-12-02 01:00:00|65497.2|65477.2|65520.6|65500.6|65527|65507|65497.2|65477.2|808
1606871100000|2020-12-02 01:05:00|65521.6|65501.6|65524.9|65504.9|65531.6|65511.6|65505.7|65485.7|793
1606871400000|2020-12-02 01:10:00|65524.7|65504.7|65516.8|65496.8|65529|65509|65513|65494|581
1606871700000|2020-12-02 01:15:00|65516.7|65496.7|65504.4|65484.4|65527.7|65507.7|65500.7|65480.7|674
1606872000000|2020-12-02 01:20:00|65504.1|65484.1|65501.3|65491.3|65512.6|65498|65491.3|65481.3|643
1606872300000|2020-12-02 01:25:00|65501.2|65491.2|65518.2|65508.2|65521|65511|65500.6|65487.4|651
1606872600000|2020-12-02 01:30:00|65518.4|65508.4|65541.7|65531.7|65546.7|65533.3|65511.2|65498.3|796
1606872900000|2020-12-02 01:35:00|65541.6|65531.6|65492.7|65472.7|65543.9|65533.9|65486.9|65472|831
1606873200000|2020-12-02 01:40:00|65487.6|65477.6|65489.3|65479.3|65499.7|65487.9|65462|65442.1|890
1606873500000|2020-12-02 01:45:00|65489.4|65479.4|65508.1|65498.1|65525.6|65508.2|65489.4|65474.8|840
1606873800000|2020-12-02 01:50:00|65508.2|65498.2|65549.3|65529.3|65553|65534.9|65506|65492.2|836
1606874100000|2020-12-02 01:55:00|65544.6|65534.6|65522.7|65512.7|65554.7|65541.5|65522.7|65503.3|735
1606874400000|2020-12-02 02:00:00|65527.5|65507.5|65527.6|65507.6|65537.6|65522.7|65508.5|65492.2|805
1606874700000|2020-12-02 02:05:00|65526.2|65506.2|65509.9|65489.9|65534.9|65514.9|65497|65479.1|836
1606875000000|2020-12-02 02:10:00|65510|65490|65514.9|65504.9|65520.2|65506|65502.8|65487.4|719
1606875300000|2020-12-02 02:15:00|65515.3|65505.3|65517|65507|65533.9|65517.2|65512|65496.2|719
1606875600000|2020-12-02 02:20:00|65516.8|65506.8|65505.2|65485.2|65523.3|65507.6|65500.2|65484.5|642
1606875900000|2020-12-02 02:25:00|65505.3|65485.3|65490.7|65480.7|65509.5|65495.3|65488|65471.6|767
1606876200000|2020-12-02 02:30:00|65490.8|65480.8|65484.6|65474.6|65505.5|65489.5|65476|65460.2|662
1606876500000|2020-12-02 02:35:00|65484.5|65474.5|65499.7|65489.7|65499.7|65489.7|65477.8|65463.3|648
1606876800000|2020-12-02 02:40:00|65499.6|65489.6|65500.3|65490.3|65513.2|65497.5|65495.4|65483.6|593
1606877100000|2020-12-02 02:45:00|65500.4|65490.4|65487.5|65477.5|65504.7|65490.4|65481.3|65466.6|671
1606877400000|2020-12-02 02:50:00|65487.6|65477.6|65490.4|65480.4|65496.4|65481.9|65473.6|65458.8|714
1606877700000|2020-12-02 02:55:00|65490.8|65480.8|65512.9|65502.9|65515.5|65504.5|65489.4|65479.4|731
1606878000000|2020-12-02 03:00:00|65513|65503|65464.4|65454.4|65513|65503|65463.5|65453.5|737
1606878300000|2020-12-02 03:05:00|65464.7|65454.7|65480.3|65470.3|65489.1|65478.7|65464.7|65454.7|645
1606878600000|2020-12-02 03:10:00|65479.9|65469.9|65466.7|65456.7|65484.9|65472.7|65466.7|65453.8|511
1606878900000|2020-12-02 03:15:00|65466.8|65456.8|65456.7|65446.7|65473.6|65463.2|65450.9|65435.9|586
1606879200000|2020-12-02 03:20:00|65456.1|65446.1|65439.7|65429.7|65460.5|65447.6|65437.7|65423.8|650
1606879500000|2020-12-02 03:25:00|65439.8|65429.8|65443.9|65433.9|65447.8|65435.7|65431.4|65416.9|690
1606879800000|2020-12-02 03:30:00|65443.6|65433.6|65443.4|65433.4|65451.1|65437.5|65438.5|65423.6|517
1606880100000|2020-12-02 03:35:00|65443.5|65433.5|65454.3|65444.3|65460.3|65448.3|65443|65433|612
1606880400000|2020-12-02 03:40:00|65454.4|65444.4|65457.7|65447.7|65467.7|65455.8|65454.3|65441.9|528
1606880700000|2020-12-02 03:45:00|65457.6|65447.6|65442.4|65432.4|65461|65447.8|65441.6|65428|432
1606881000000|2020-12-02 03:50:00|65442.5|65432.5|65434.4|65424.4|65442.9|65432.5|65429.2|65414|551
1606881300000|2020-12-02 03:55:00|65434.6|65424.6|65437.7|65427.7|65440|65430|65430.5|65420.5|453
1606881600000|2020-12-02 04:00:00|65437.6|65427.6|65447.7|65437.7|65452.6|65442.6|65437.6|65427.6|507
1606881900000|2020-12-02 04:05:00|65447.8|65437.8|65444.2|65434.2|65453.6|65443.6|65442.9|65428.9|413
1606882200000|2020-12-02 04:10:00|65444.6|65434.6|65442.9|65432.9|65445.8|65435.8|65434.3|65420.5|470
1606882500000|2020-12-02 04:15:00|65443|65433|65437.7|65427.7|65449.4|65434.5|65433.7|65419.8|481
1606882800000|2020-12-02 04:20:00|65437.6|65427.6|65437.8|65427.8|65441.7|65428|65430.5|65420.5|376
1606883100000|2020-12-02 04:25:00|65437.4|65427.4|65451.3|65441.3|65455.6|65442.7|65437.2|65422.5|490
1606883400000|2020-12-02 04:30:00|65451.4|65441.4|65453.4|65433.4|65453.5|65442|65442.8|65429.1|441
1606883700000|2020-12-02 04:35:00|65453.3|65433.3|65447.7|65437.7|65460.7|65447.2|65446.3|65432.5|457
1606884000000|2020-12-02 04:40:00|65447.6|65437.6|65453.3|65443.3|65463.7|65450.4|65446.2|65436.2|446
1606884300000|2020-12-02 04:45:00|65453.2|65443.2|65457.5|65447.5|65464.7|65452.6|65452.8|65440.6|487
1606884600000|2020-12-02 04:50:00|65457.4|65447.4|65455.9|65445.9|65464.5|65449.3|65453.7|65443.1|268
1606884900000|2020-12-02 04:55:00|65456.2|65446.2|65458.8|65448.8|65462.8|65452.8|65455.3|65440.7|396
1606885200000|2020-12-02 05:00:00|65458.9|65448.9|65468.4|65458.4|65469.3|65459.3|65458.8|65448.8|430
1606885500000|2020-12-02 05:05:00|65468.3|65458.3|65471.7|65461.7|65481.4|65467.1|65467.8|65457.8|604
1606885800000|2020-12-02 05:10:00|65471.6|65461.6|65467.9|65457.9|65471.7|65461.7|65461.8|65451.8|396
1606886100000|2020-12-02 05:15:00|65468|65458|65494|65474|65494|65478.4|65466.6|65452.3|554
1606886400000|2020-12-02 05:20:00|65491|65481|65547.5|65527.5|65566.9|65546.9|65490.3|65479.4|1008
1606886700000|2020-12-02 05:25:00|65547.2|65527.2|65530.5|65520.5|65553.5|65537.8|65521.7|65506.8|749
1606887000000|2020-12-02 05:30:00|65530.3|65520.3|65518.5|65508.5|65537.1|65520.3|65509.9|65494.2|740
1606887300000|2020-12-02 05:35:00|65518.1|65508.1|65502|65492|65521.8|65508.3|65501.2|65481.2|706
1606887600000|2020-12-02 05:40:00|65502.1|65492.1|65498.2|65478.2|65507|65497|65487.5|65473.4|603
1606887900000|2020-12-02 05:45:00|65492.9|65482.9|65492.5|65482.5|65501.5|65487.2|65484.9|65470.4|648
1606888200000|2020-12-02 05:50:00|65492.2|65482.2|65506.4|65496.4|65511.6|65501.4|65481.9|65465.8|640
1606888500000|2020-12-02 05:55:00|65506|65496|65512.9|65502.9|65524.5|65510|65505.2|65495.2|748
1606888800000|2020-12-02 06:00:00|65512.8|65502.8|65502.7|65492.7|65522.3|65511.3|65502.1|65489.7|656
1606889100000|2020-12-02 06:05:00|65502.6|65492.6|65478|65468|65503.7|65493.7|65476.8|65462.1|657
1606889400000|2020-12-02 06:10:00|65478.3|65468.3|65473.4|65463.4|65485.8|65475.8|65465.4|65455.4|648
1606889700000|2020-12-02 06:15:00|65473.2|65463.2|65465.1|65455.1|65478.7|65468.7|65462.8|65448.2|613
1606890000000|2020-12-02 06:20:00|65464.7|65454.7|65458.6|65448.6|65483.8|65470.3|65458.4|65445.6|695
1606890300000|2020-12-02 06:25:00|65458.5|65448.5|65462.9|65452.9|65468|65456.8|65452.8|65441.6|627
1606890600000|2020-12-02 06:30:00|65462.3|65452.3|65495.1|65485.1|65500|65488|65461.4|65451.4|726
1606890900000|2020-12-02 06:35:00|65494.9|65484.9|65497.9|65487.9|65513.3|65501.4|65494.8|65484.8|661
1606891200000|2020-12-02 06:40:00|65497.8|65487.8|65509.1|65499.1|65517.8|65503.2|65489.6|65479.6|644
1606891500000|2020-12-02 06:45:00|65509|65499|65526.9|65516.9|65528.4|65516.9|65505.6|65490.5|553
1606891800000|2020-12-02 06:50:00|65527|65517|65546.1|65536.1|65551.6|65536.9|65526.8|65516.8|585
1606892100000|2020-12-02 06:55:00|65546|65536|65533.9|65523.9|65550.6|65536|65532.8|65520.2|694
1606892400000|2020-12-02 07:00:00|65533.8|65523.8|65521.3|65511.3|65542.1|65527|65515.6|65501.3|750
1606892700000|2020-12-02 07:05:00|65521.2|65511.2|65507.3|65497.3|65530.7|65520.7|65506.8|65492.9|604
1606893000000|2020-12-02 07:10:00|65507.2|65497.2|65519|65509|65526.9|65512.8|65501.6|65491.6|693
1606893300000|2020-12-02 07:15:00|65519.1|65509.1|65529.4|65519.4|65534.9|65524.9|65519.1|65509.1|610
1606893600000|2020-12-02 07:20:00|65529.3|65519.3|65515.1|65505.1|65533.2|65523.2|65514.6|65504.6|624
1606893900000|2020-12-02 07:25:00|65515|65505|65524|65514|65529.4|65519.4|65508.4|65494.8|646
1606894200000|2020-12-02 07:30:00|65523.3|65513.3|65502.6|65492.6|65524.3|65514.3|65501.3|65491.3|686
1606894500000|2020-12-02 07:35:00|65503.5|65493.5|65502.1|65492.1|65509.5|65499.5|65493.1|65483.1|659
1606894800000|2020-12-02 07:40:00|65502|65492|65494.7|65484.7|65502|65492|65484.8|65474.8|670
1606895100000|2020-12-02 07:45:00|65494.6|65484.6|65522.8|65512.8|65537|65526.4|65492.5|65482.5|755
1606895400000|2020-12-02 07:50:00|65522.7|65512.7|65543.2|65533.2|65543.2|65533.2|65521.4|65511.4|708
1606895700000|2020-12-02 07:55:00|65544|65534|65584.8|65564.8|65593|65578|65520.2|65510.2|886
1606896000000|2020-12-02 08:00:00|65583.9|65563.9|65570.3|65560.3|65590.9|65575.2|65561.1|65546.2|989
1606896300000|2020-12-02 08:05:00|65575.5|65555.5|65596.4|65576.4|65626.1|65606.7|65570|65554.9|985
1606896600000|2020-12-02 08:10:00|65596.2|65576.2|65580.6|65570.6|65597.9|65583.2|65569.5|65554.8|873
1606896900000|2020-12-02 08:15:00|65580.2|65570.2|65557.4|65547.4|65589.2|65574.8|65544.1|65524.5|847
1606897200000|2020-12-02 08:20:00|65557.2|65547.2|65592.2|65582.2|65604.3|65589.2|65553.8|65543.8|820
1606897500000|2020-12-02 08:25:00|65592.1|65582.1|65610.1|65600.1|65618|65604.2|65587.5|65573|899
1606897800000|2020-12-02 08:30:00|65611.8|65601.8|65587.9|65577.9|65624.5|65612.5|65582.7|65568.3|826
1606898100000|2020-12-02 08:35:00|65587.8|65577.8|65588.2|65578.2|65602|65591.1|65574.3|65559.2|817
1606898400000|2020-12-02 08:40:00|65588.7|65578.7|65599|65589|65610.3|65595.6|65582.9|65569.7|772
1606898700000|2020-12-02 08:45:00|65597.7|65587.7|65599.7|65589.7|65616.6|65606.5|65595.2|65583.7|696
1606899000000|2020-12-02 08:50:00|65599.4|65589.4|65594.2|65584.2|65606.3|65595|65590.4|65578|661
1606899300000|2020-12-02 08:55:00|65594.4|65584.4|65601.1|65591.1|65606.1|65591.1|65578.6|65564.5|765
1606899600000|2020-12-02 09:00:00|65600.9|65590.9|65594.2|65584.2|65610.6|65598.3|65590.1|65575.2|730
1606899900000|2020-12-02 09:05:00|65594.3|65584.3|65592.3|65582.3|65603.7|65593.7|65576.1|65566.1|709
1606900200000|2020-12-02 09:10:00|65592.1|65582.1|65566.6|65556.6|65595.6|65585.6|65564.3|65553.2|686
1606900500000|2020-12-02 09:15:00|65566.5|65556.5|65562.1|65552.1|65571.4|65561.4|65554.8|65540.3|755
1606900800000|2020-12-02 09:20:00|65561.9|65551.9|65553.3|65543.3|65567.1|65557.1|65549.2|65536.7|791
1606901100000|2020-12-02 09:25:00|65553.5|65543.5|65567.6|65557.6|65570|65560|65547.7|65537.7|664
1606901400000|2020-12-02 09:30:00|65567.7|65557.7|65565.1|65555.1|65567.7|65557.7|65552|65537.6|692
1606901700000|2020-12-02 09:35:00|65565|65555|65582.7|65572.7|65588.3|65575.8|65559.8|65549.8|778
1606902000000|2020-12-02 09:40:00|65582.6|65572.6|65577.1|65567.1|65589.1|65579.1|65575.6|65565.6|761
1606902300000|2020-12-02 09:45:00|65577|65567|65575.5|65565.5|65588|65576.3|65573.9|65563.9|663
1606902600000|2020-12-02 09:50:00|65575.4|65565.4|65573.7|65563.7|65579.1|65565.4|65569.4|65554.6|464
1606902900000|2020-12-02 09:55:00|65573.8|65563.8|65567.2|65557.2|65573.8|65563.8|65560.9|65546.5|490
1606903200000|2020-12-02 10:00:00|65567.3|65557.3|65595.1|65575.1|65597.2|65577.2|65558.9|65544.7|631
1606903500000|2020-12-02 10:05:00|65594.4|65574.4|65575.5|65565.5|65596.1|65580.8|65575|65560|515
1606903800000|2020-12-02 10:10:00|65575.4|65565.4|65575.3|65565.3|65587.8|65573.2|65574.2|65559.5|458
1606904100000|2020-12-02 10:15:00|65572.3|65562.3|65578.6|65568.6|65591.9|65576.8|65571.3|65561.3|552
1606904400000|2020-12-02 10:20:00|65578.5|65568.5|65577.6|65567.6|65589.3|65575.9|65575.2|65563.3|688
1606904700000|2020-12-02 10:25:00|65577.8|65567.8|65573|65563|65591|65573.5|65569.6|65554.6|622
1606905000000|2020-12-02 10:30:00|65572.8|65562.8|65565.2|65555.2|65576.5|65563.3|65558.4|65543.6|565
1606905300000|2020-12-02 10:35:00|65565.1|65555.1|65584.7|65564.7|65588.5|65573.5|65563.9|65550.6|542
1606905600000|2020-12-02 10:40:00|65584.4|65564.4|65583.1|65563.1|65592.5|65578.8|65570.5|65557.7|634
1606905900000|2020-12-02 10:45:00|65582.8|65562.8|65582.7|65572.7|65593.7|65579.3|65577.4|65562.5|486
1606906200000|2020-12-02 10:50:00|65583.2|65573.2|65574.2|65554.2|65588.9|65575.1|65567.4|65552.2|480
1606906500000|2020-12-02 10:55:00|65569.6|65559.6|65562.4|65542.4|65579.6|65564.6|65557.6|65542.4|615
1606906800000|2020-12-02 11:00:00|65562.2|65542.2|65554.4|65544.4|65567.4|65548.2|65548|65532.6|639
1606907100000|2020-12-02 11:05:00|65554.5|65544.5|65570.3|65550.3|65575.3|65559.6|65554.2|65539.5|578
1606907400000|2020-12-02 11:10:00|65569.9|65549.9|65576.5|65556.5|65578.8|65563.1|65562.9|65544.1|497
1606907700000|2020-12-02 11:15:00|65576.2|65556.2|65580.5|65560.5|65580.7|65570.5|65570.4|65555.1|395
1606908000000|2020-12-02 11:20:00|65580.8|65560.8|65580.1|65560.1|65586.9|65570.6|65575|65558.9|466
1606908300000|2020-12-02 11:25:00|65574.9|65564.9|65591.7|65571.7|65596.9|65581.1|65574.9|65559.5|614
1606908600000|2020-12-02 11:30:00|65591.6|65571.6|65580.7|65570.7|65595|65579.7|65580.4|65563.6|522
1606908900000|2020-12-02 11:35:00|65580.8|65570.8|65579.6|65569.6|65585.9|65575.3|65579|65565.2|458
1606909200000|2020-12-02 11:40:00|65579.5|65569.5|65569.4|65549.4|65584.6|65569.8|65564.5|65549.1|465
1606909500000|2020-12-02 11:45:00|65563.2|65553.2|65589|65579|65594.3|65581.3|65558.3|65544|606
1606909800000|2020-12-02 11:50:00|65588.9|65578.9|65579.4|65569.4|65603.9|65592.4|65577|65562.7|657
1606910100000|2020-12-02 11:55:00|65579.3|65569.3|65568.5|65548.5|65584.7|65569.9|65562.5|65548.1|568
1606910400000|2020-12-02 12:00:00|65568.3|65548.3|65561.1|65551.1|65572.2|65559.7|65556.5|65537|706
1606910700000|2020-12-02 12:05:00|65561.3|65551.3|65562.6|65552.6|65580.9|65565.5|65557.3|65545.5|733
1606911000000|2020-12-02 12:10:00|65563.5|65553.5|65562.2|65552.2|65573.8|65559.7|65556.5|65542.6|810
1606911300000|2020-12-02 12:15:00|65562.6|65552.6|65551.7|65541.7|65568|65553|65550.7|65535.8|682
1606911600000|2020-12-02 12:20:00|65551.8|65541.8|65558.3|65538.3|65569.7|65555.3|65550.3|65535.2|669
1606911900000|2020-12-02 12:25:00|65558.2|65538.2|65556|65536|65565.5|65549.7|65544.4|65525.8|788
1606912200000|2020-12-02 12:30:00|65555.8|65535.8|65584|65564|65584.6|65569.4|65554.2|65535.8|759
1606912500000|2020-12-02 12:35:00|65584.4|65564.4|65592.5|65582.5|65598.1|65584.3|65576|65560.9|739
1606912800000|2020-12-02 12:40:00|65592.8|65582.8|65617.8|65607.8|65623.5|65610.8|65592.2|65578.6|698
1606913100000|2020-12-02 12:45:00|65617.7|65607.7|65623.9|65613.9|65632|65617|65612.4|65598.5|732
1606913400000|2020-12-02 12:50:00|65623.8|65613.8|65604.1|65594.1|65632.6|65617.9|65600.2|65585.6|701
1606913700000|2020-12-02 12:55:00|65603.7|65593.7|65588.9|65578.9|65604.2|65594.2|65582.2|65565.9|776
1606914000000|2020-12-02 13:00:00|65588.8|65578.8|65587.2|65577.2|65594.9|65579.7|65569.3|65556|810
1606914300000|2020-12-02 13:05:00|65587.5|65577.5|65572.6|65552.6|65595.7|65581.2|65566.2|65549|706
1606914600000|2020-12-02 13:10:00|65572.8|65552.8|65558.9|65538.9|65575.1|65560.4|65532.1|65512.1|742
1606914900000|2020-12-02 13:15:00|65558.7|65538.7|65565.2|65545.2|65575.2|65557.7|65544.7|65529.9|870
1606915200000|2020-12-02 13:20:00|65565.8|65545.8|65563.9|65543.9|65571|65554.3|65545|65531|832
1606915500000|2020-12-02 13:25:00|65564.3|65544.3|65567.6|65557.6|65572.4|65558.9|65543.2|65527.7|808
1606915800000|2020-12-02 13:30:00|65567.9|65557.9|65580.8|65560.8|65583.4|65568.6|65564.1|65550.3|753
1606916100000|2020-12-02 13:35:00|65581|65561|65581.4|65571.4|65584.9|65572.1|65573|65553|721
1606916400000|2020-12-02 13:40:00|65581.6|65571.6|65581.9|65571.9|65585.7|65573.3|65575.3|65560.2|668
1606916700000|2020-12-02 13:45:00|65582.1|65572.1|65591|65571|65600.1|65584.9|65575.2|65559.3|775
1606917000000|2020-12-02 13:50:00|65591.1|65571.1|65604.4|65584.4|65605.1|65587.7|65578.4|65563.2|719
1606917300000|2020-12-02 13:55:00|65604.8|65584.8|65602.7|65582.7|65606.5|65592.5|65593.7|65578.6|705
1606917600000|2020-12-02 14:00:00|65602.4|65582.4|65598.3|65578.3|65607.4|65591.4|65586.9|65566.9|733
1606917900000|2020-12-02 14:05:00|65598.2|65578.2|65597.6|65587.6|65610.7|65595.4|65589.9|65572.1|737
1606918200000|2020-12-02 14:10:00|65602.6|65582.6|65587|65577|65602.8|65585.7|65583.9|65567.8|706
1606918500000|2020-12-02 14:15:00|65587.1|65577.1|65591.8|65571.8|65599.4|65579.8|65585.2|65569.9|704
1606918800000|2020-12-02 14:20:00|65591.9|65571.9|65597.8|65587.8|65605.4|65590.9|65586.8|65571.8|617
1606919100000|2020-12-02 14:25:00|65598.2|65588.2|65596.4|65576.4|65605.3|65590.6|65592.4|65573.3|605
1606919400000|2020-12-02 14:30:00|65597|65577|65622.1|65602.1|65625.1|65605.1|65591.6|65574.5|762
1606919700000|2020-12-02 14:35:00|65622.2|65602.2|65611.9|65601.9|65634.6|65618.1|65610.7|65595.5|847
1606920000000|2020-12-02 14:40:00|65612.2|65602.2|65606|65586|65617.9|65602.8|65598.5|65580.6|880
1606920300000|2020-12-02 14:45:00|65606.1|65586.1|65605.9|65585.9|65607.1|65592.2|65590.2|65574.7|808
1606920600000|2020-12-02 14:50:00|65606.4|65586.4|65593.7|65573.7|65617|65597.9|65580.6|65563.2|835
1606920900000|2020-12-02 14:55:00|65593.3|65573.3|65581.8|65561.8|65597.8|65581.6|65579.8|65560.3|749
1606921200000|2020-12-02 15:00:00|65581.9|65561.9|65562.8|65542.8|65581.9|65561.9|65550.8|65531.5|882
1606921500000|2020-12-02 15:05:00|65562.6|65542.6|65568.5|65558.5|65571.5|65558.9|65556.9|65541.7|779
1606921800000|2020-12-02 15:10:00|65568.4|65558.4|65571.6|65561.6|65573.2|65561.9|65552.3|65537.1|737
1606922100000|2020-12-02 15:15:00|65571.7|65561.7|65546.4|65536.4|65579.4|65564.8|65544.3|65524.3|814
1606922400000|2020-12-02 15:20:00|65553.3|65533.3|65567.1|65547.1|65567.2|65550.7|65543.7|65526.9|882
1606922700000|2020-12-02 15:25:00|65567.2|65547.2|65572.7|65562.7|65582.4|65567.6|65561.7|65545|803
1606923000000|2020-12-02 15:30:00|65578.1|65558.1|65526.5|65516.5|65578.9|65563.8|65524|65508.8|909
1606923300000|2020-12-02 15:35:00|65526.6|65516.6|65535.5|65525.5|65544.7|65529.1|65524.8|65510.5|624
1606923600000|2020-12-02 15:40:00|65536|65526|65531|65511|65538.9|65526|65520.1|65505|774
1606923900000|2020-12-02 15:45:00|65531.6|65511.6|65521.9|65511.9|65537.6|65525|65517.1|65505.3|741
1606924200000|2020-12-02 15:50:00|65521.7|65511.7|65523|65513|65541.8|65525.9|65520.9|65506.5|838
1606924500000|2020-12-02 15:55:00|65522.8|65512.8|65536|65526|65537.4|65526.3|65522.2|65507.5|870
1606924800000|2020-12-02 16:00:00|65535.4|65525.4|65517.6|65507.6|65540.1|65530.1|65515.7|65500.9|805
1606925100000|2020-12-02 16:05:00|65522.6|65502.6|65528.1|65518.1|65537.2|65522.8|65514.9|65500.5|614
1606925400000|2020-12-02 16:10:00|65527.9|65517.9|65523|65513|65529.3|65519.3|65520.7|65510.7|585
1606925700000|2020-12-02 16:15:00|65522.9|65512.9|65521.5|65511.5|65535.5|65522.3|65520.3|65510.3|648
1606926000000|2020-12-02 16:20:00|65521.4|65511.4|65521.7|65511.7|65529|65514.1|65517.2|65505.8|566
1606926300000|2020-12-02 16:25:00|65521.6|65511.6|65503|65493|65525.7|65515.7|65502.3|65492.3|507
1606926600000|2020-12-02 16:30:00|65502.9|65492.9|65493.9|65483.9|65513.5|65498.1|65493.2|65483.2|633
1606926900000|2020-12-02 16:35:00|65493.8|65483.8|65486.2|65476.2|65493.8|65483.8|65474.5|65462.1|751
1606927200000|2020-12-02 16:40:00|65485.8|65475.8|65480.5|65470.5|65487.8|65477.8|65476.2|65466.2|585
1606927500000|2020-12-02 16:45:00|65480.6|65470.6|65465.4|65445.4|65492.6|65478.4|65459.3|65445.3|656
1606927800000|2020-12-02 16:50:00|65460.2|65450.2|65460.9|65450.9|65481.1|65467.6|65450.9|65436|655
1606928100000|2020-12-02 16:55:00|65466.2|65446.2|65466.1|65446.1|65468.4|65453.2|65454.9|65439|659
1606928400000|2020-12-02 17:00:00|65465.7|65445.7|65479.5|65459.5|65494.4|65474.7|65459.3|65444|727
1606928700000|2020-12-02 17:05:00|65479.6|65459.6|65459.4|65439.4|65479.8|65464.2|65453.6|65436.7|670
1606929000000|2020-12-02 17:10:00|65459.7|65439.7|65457.1|65437.1|65464.8|65448.7|65446.4|65431|584
1606929300000|2020-12-02 17:15:00|65457.6|65437.6|65456.3|65436.3|65462.6|65447.7|65448.6|65432.9|591
1606929600000|2020-12-02 17:20:00|65456.4|65436.4|65454.5|65434.5|65459.1|65442|65447.1|65431.5|485
1606929900000|2020-12-02 17:25:00|65454.6|65434.6|65449.2|65439.2|65458.8|65442.6|65447.1|65431.3|500
1606930200000|2020-12-02 17:30:00|65449.1|65439.1|65464.5|65454.5|65474.2|65459.2|65447.5|65432.6|596
1606930500000|2020-12-02 17:35:00|65464.6|65454.6|65459.9|65449.9|65473.9|65457.6|65452.6|65437.3|532
1606930800000|2020-12-02 17:40:00|65459.7|65449.7|65464.6|65444.6|65466.6|65451|65453.3|65434.3|545
1606931100000|2020-12-02 17:45:00|65464.1|65444.1|65473.3|65453.3|65474|65458.5|65457.3|65441.3|580
1606931400000|2020-12-02 17:50:00|65473.2|65453.2|65479.6|65459.6|65483.7|65468.4|65469.2|65452.9|547
1606931700000|2020-12-02 17:55:00|65479.5|65459.5|65483.2|65463.2|65487.6|65472.6|65472.1|65456.8|596
1606932000000|2020-12-02 18:00:00|65483.5|65463.5|65486.5|65466.5|65487.5|65472.1|65480.1|65462.3|526
1606932300000|2020-12-02 18:05:00|65486.9|65466.9|65484.3|65464.3|65487.1|65470.4|65478.8|65463.1|386
1606932600000|2020-12-02 18:10:00|65484.2|65464.2|65483.4|65463.4|65485.5|65470.4|65477|65461.2|403
1606932900000|2020-12-02 18:15:00|65483.5|65463.5|65469.9|65449.9|65485.1|65470.7|65466.4|65448.7|427
1606933200000|2020-12-02 18:20:00|65470|65450|65464.5|65454.5|65474.4|65458.3|65464.2|65448|457
1606933500000|2020-12-02 18:25:00|65464.4|65454.4|65466.1|65456.1|65471.4|65457.3|65463.1|65447.8|502
1606933800000|2020-12-02 18:30:00|65465.5|65455.5|65465.9|65455.9|65471.1|65456.3|65462.5|65448.5|368
1606934100000|2020-12-02 18:35:00|65465.8|65455.8|65464.2|65454.2|65471.1|65456.1|65464|65449|253
1606934400000|2020-12-02 18:40:00|65464.3|65454.3|65465|65455|65477.8|65463.3|65463.5|65449.8|404
1606934700000|2020-12-02 18:45:00|65465.1|65455.1|65470.3|65450.3|65472.2|65457.8|65458.8|65443.4|478
1606935000000|2020-12-02 18:50:00|65470.4|65450.4|65466.2|65456.2|65473.9|65459|65463.5|65448.2|389
1606935300000|2020-12-02 18:55:00|65466.1|65456.1|65471.2|65451.2|65473.9|65459.4|65462.4|65448.4|469
1606935600000|2020-12-02 19:00:00|65471|65451|65468.7|65458.7|65477.7|65462.2|65465.5|65450|455
1606935900000|2020-12-02 19:05:00|65468.6|65458.6|65479.7|65469.7|65486.6|65471.2|65467.6|65452.3|418
1606936200000|2020-12-02 19:10:00|65484.7|65464.7|65497.7|65487.7|65501.7|65488|65479.2|65463.7|450
1606936500000|2020-12-02 19:15:00|65497.3|65487.3|65477.7|65467.7|65504.8|65489.4|65477.1|65462.4|561
1606936800000|2020-12-02 19:20:00|65478|65468|65474.2|65464.2|65484.1|65468.8|65467.9|65452.9|516
1606937100000|2020-12-02 19:25:00|65474.1|65464.1|65473.4|65453.4|65487|65472.2|65472.7|65452.7|396
1606937400000|2020-12-02 19:30:00|65473.9|65453.9|65461|65451|65474.9|65459.3|65457.7|65442.3|490
1606937700000|2020-12-02 19:35:00|65460.7|65450.7|65472.4|65452.4|65474.2|65459.3|65460.7|65448.1|649
1606938000000|2020-12-02 19:40:00|65472.3|65452.3|65482.8|65462.8|65484|65468.9|65468.7|65452.1|500
1606938300000|2020-12-02 19:45:00|65482.9|65462.9|65482.2|65462.2|65483|65466.7|65476.3|65460.5|385
1606938600000|2020-12-02 19:50:00|65481.8|65461.8|65481.4|65461.4|65483.1|65463.1|65481.2|65461.2|297
1606938900000|2020-12-02 19:55:00|65481.3|65461.3|65474.7|65454.7|65482.2|65466.7|65473.7|65453.7|439
1606939200000|2020-12-02 20:00:00|65474.8|65454.8|65474.6|65454.6|65475.8|65455.8|65474.1|65454.1|276
1606939500000|2020-12-02 20:05:00|65474.4|65454.4|65474.1|65454.1|65474.7|65454.7|65473.2|65453.2|244
1606939800000|2020-12-02 20:10:00|65474.3|65454.3|65473.8|65453.8|65474.5|65454.5|65473.2|65453.2|218
1606940100000|2020-12-02 20:15:00|65473.7|65453.7|65474.3|65454.3|65476.2|65456.2|65473.5|65453.5|254
1606940400000|2020-12-02 20:20:00|65474|65454|65478.1|65458.1|65478.4|65458.4|65473.8|65453.8|367
1606940700000|2020-12-02 20:25:00|65477.9|65457.9|65479.1|65459.1|65481|65461|65477.9|65457.9|242
1606941000000|2020-12-02 20:30:00|65479.6|65459.6|65478.6|65458.6|65479.6|65459.6|65477.9|65457.9|206
1606941300000|2020-12-02 20:35:00|65478.8|65458.8|65472.6|65452.6|65479.9|65459.9|65467.6|65452.3|302
1606941600000|2020-12-02 20:40:00|65472.5|65452.5|65467.8|65447.8|65473.2|65457.7|65466.3|65447.1|307
1606941900000|2020-12-02 20:45:00|65467.7|65447.7|65466.7|65446.7|65468.9|65448.9|65466.3|65446.3|298
1606942200000|2020-12-02 20:50:00|65467.1|65447.1|65466.1|65446.1|65467.1|65447.1|65462.4|65442.4|344
1606942500000|2020-12-02 20:55:00|65465.8|65445.8|65458.2|65438.2|65469.4|65449.4|65455.2|65438.2|386
1606942800000|2020-12-02 21:00:00|65457.4|65437.4|65452.9|65432.9|65463.4|65443.4|65452.5|65432.5|419
1606943100000|2020-12-02 21:05:00|65452.8|65432.8|65452.6|65432.6|65453.9|65433.9|65447.2|65427.2|262
1606943400000|2020-12-02 21:10:00|65452.7|65432.7|65453.1|65433.1|65453.8|65433.8|65452|65432|191
1606943700000|2020-12-02 21:15:00|65453|65433|65449.2|65429.2|65453.4|65433.4|65448.5|65428.5|182
1606944000000|2020-12-02 21:20:00|65448.9|65428.9|65442.1|65422.1|65449.4|65429.4|65441.6|65421.6|289
1606944300000|2020-12-02 21:25:00|65442.3|65422.3|65434.9|65414.9|65443.8|65423.8|65431.3|65411.3|369
1606944600000|2020-12-02 21:30:00|65435.5|65415.5|65431.3|65411.3|65436.9|65416.9|65430.7|65410.7|318
1606944900000|2020-12-02 21:35:00|65431.9|65411.9|65431.4|65411.4|65433|65413|65429.9|65409.9|231
1606945200000|2020-12-02 21:40:00|65432.1|65412.1|65429.4|65409.4|65432.5|65412.5|65427.3|65407.3|243
1606945500000|2020-12-02 21:45:00|65430.5|65410.5|65427.2|65407.2|65431.1|65411.1|65425.2|65405.2|294
1606945800000|2020-12-02 21:50:00|65427|65407|65427.8|65407.8|65428.8|65408.8|65424|65404|279
1606946100000|2020-12-02 21:55:00|65427.7|65407.7|65471.3|65401.4|65482|65419.6|65419.4|65389.2|403
1606946400000|2020-12-02 22:00:00|65471.8|65396.6|65488.1|65407.7|65518.3|65428.5|65467.9|65392.2|211
1606946700000|2020-12-02 22:05:00|65504.6|65398.8|65485.3|65397.2|65519.4|65415.7|65475.4|65385.2|139
1606947000000|2020-12-02 22:10:00|65484.6|65394.3|65478.2|65413.5|65510.2|65423.1|65475.8|65392.6|129
1606947300000|2020-12-02 22:15:00|65481.2|65419.9|65487.7|65418.9|65498.2|65424.7|65475.7|65397.7|101
1606947600000|2020-12-02 22:20:00|65485.2|65415.2|65482.3|65411.1|65500.7|65424.1|65476.6|65403.4|118
1606947900000|2020-12-02 22:25:00|65480.9|65411.5|65489.3|65411|65514.7|65418.2|65474.3|65388.7|116
1606948200000|2020-12-02 22:30:00|65489.2|65414.7|65478.9|65406.3|65502.1|65420.2|65474.1|65402.4|242
1606948500000|2020-12-02 22:35:00|65479.6|65407.3|65484.4|65416.2|65488.4|65419.7|65471.7|65400.6|164
1606948800000|2020-12-02 22:40:00|65483.8|65417|65475.6|65412|65487.9|65423.7|65473.3|65395.2|134
1606949100000|2020-12-02 22:45:00|65475.3|65413.5|65478.4|65407.6|65497.7|65416|65473.3|65404.1|242
1606949400000|2020-12-02 22:50:00|65478.8|65408.4|65482.5|65410|65487.1|65417.7|65473.3|65403.6|212
1606949700000|2020-12-02 22:55:00|65476|65413.3|65476|65411.7|65487.5|65417.8|65472.8|65404.5|215
1606950000000|2020-12-02 23:00:00|65475.5|65412.1|65471.9|65414|65482.7|65420.6|65468.6|65406.8|369
1606950300000|2020-12-02 23:05:00|65473.6|65416.3|65475.1|65411.3|65481.7|65416.9|65466.9|65408.5|324
1606950600000|2020-12-02 23:10:00|65474.2|65411.5|65469.9|65411.7|65478.3|65418.9|65468.9|65408.5|307
1606950900000|2020-12-02 23:15:00|65471.1|65411.8|65438.7|65418.7|65474.4|65420|65436.1|65405.8|412
1606951200000|2020-12-02 23:20:00|65438.3|65418.3|65437.4|65417.4|65453.3|65422.7|65435.4|65410.8|368
1606951500000|2020-12-02 23:25:00|65437.3|65417.3|65439|65419|65444.4|65419.3|65428.4|65408.4|289
1606951800000|2020-12-02 23:30:00|65435.2|65415.2|65430.4|65410.4|65437.2|65417.2|65429.6|65409.6|195
1606952100000|2020-12-02 23:35:00|65430.5|65410.5|65432.6|65412.6|65435.4|65415.4|65429.1|65409.1|191
1606952400000|2020-12-02 23:40:00|65431.3|65411.3|65437.7|65417.7|65439.7|65419.7|65431.3|65411.3|243
1606952700000|2020-12-02 23:45:00|65437.4|65417.4|65450.4|65430.4|65451.2|65431.2|65434.2|65414.2|385
1606953000000|2020-12-02 23:50:00|65450.1|65430.1|65450.8|65430.8|65453.9|65433.9|65449.1|65429.1|350
1606953300000|2020-12-02 23:55:00|65451.1|65431.1|65459.8|65439.8|65470.4|65450.4|65446.5|65426.5|364
1606953600000|2020-12-03 00:00:00|65459.1|65439.1|65456.3|65436.3|65461.1|65441.1|65453.9|65433.9|516
1606953900000|2020-12-03 00:05:00|65456|65436|65465|65445|65474.8|65454.8|65454.7|65434.7|500
1606954200000|2020-12-03 00:10:00|65465.1|65445.1|65473.5|65453.5|65475.7|65455.7|65463.9|65444.5|383
1606954500000|2020-12-03 00:15:00|65473.4|65453.4|65475.1|65455.1|65480.8|65460.8|65471.6|65451.6|349
1606954800000|2020-12-03 00:20:00|65475|65455|65474.8|65454.8|65475.7|65460.2|65469.8|65451.4|349
1606955100000|2020-12-03 00:25:00|65474.9|65454.9|65475.8|65455.8|65476.4|65456.4|65471.2|65451.2|261
1606955400000|2020-12-03 00:30:00|65475.6|65455.6|65489.1|65469.1|65496.7|65476.7|65474.3|65454.3|390
1606955700000|2020-12-03 00:35:00|65489|65469|65485.4|65465.4|65495|65475.7|65483.3|65463.3|406
1606956000000|2020-12-03 00:40:00|65483.9|65463.9|65492.9|65482.9|65502.3|65482.9|65483.9|65463.9|440
1606956300000|2020-12-03 00:45:00|65497.9|65477.9|65493.7|65473.7|65497.9|65477.9|65492.4|65472.4|366
1606956600000|2020-12-03 00:50:00|65493.6|65473.6|65491.6|65471.6|65498.2|65478.2|65490.9|65470.9|324
1606956900000|2020-12-03 00:55:00|65491.5|65471.5|65499.2|65479.2|65500.2|65480.2|65491.5|65471.5|384
1606957200000|2020-12-03 01:00:00|65498.6|65478.6|65490.2|65470.2|65502.5|65482.5|65489.1|65469.1|644
1606957500000|2020-12-03 01:05:00|65491.3|65471.3|65472.2|65452.2|65494.3|65474.3|65464|65448.3|644
1606957800000|2020-12-03 01:10:00|65472.3|65452.3|65475.6|65455.6|65487.7|65467.7|65465.9|65448.9|552
1606958100000|2020-12-03 01:15:00|65475.4|65455.4|65463.4|65443.4|65479.7|65459.7|65458|65442.6|601
1606958400000|2020-12-03 01:20:00|65463.6|65443.6|65465|65445|65466.7|65451.2|65450.4|65435.6|554
1606958700000|2020-12-03 01:25:00|65465.2|65445.2|65459.8|65439.8|65467.2|65452|65445.5|65430.9|667
1606959000000|2020-12-03 01:30:00|65454.4|65444.4|65489|65479|65492.8|65479.3|65448.8|65434.2|788
1606959300000|2020-12-03 01:35:00|65488.7|65478.7|65477.3|65467.3|65502.8|65487.7|65477.2|65466.5|705
1606959600000|2020-12-03 01:40:00|65477.7|65467.7|65458.1|65438.1|65483.2|65468.1|65451|65435.5|697
1606959900000|2020-12-03 01:45:00|65457.4|65437.4|65435.9|65425.9|65460.7|65446.4|65434.5|65420.6|724
1606960200000|2020-12-03 01:50:00|65436|65426|65449.9|65439.9|65457.3|65447.3|65428.6|65414.6|779
1606960500000|2020-12-03 01:55:00|65450.8|65440.8|65461.6|65451.6|65468.6|65454.4|65449.4|65435.7|727
1606960800000|2020-12-03 02:00:00|65461.5|65451.5|65465.6|65455.6|65481.8|65468.3|65461.5|65448.6|679
1606961100000|2020-12-03 02:05:00|65465.8|65455.8|65468.1|65458.1|65486.5|65471.4|65461.4|65451.4|740
1606961400000|2020-12-03 02:10:00|65468|65458|65472|65462|65478.5|65463.4|65443.9|65432.2|736
1606961700000|2020-12-03 02:15:00|65471.9|65461.9|65493.6|65483.6|65497.4|65487.4|65471.2|65458.8|645
1606962000000|2020-12-03 02:20:00|65493.5|65483.5|65493.7|65483.7|65509.5|65498.2|65490.3|65480.3|677
1606962300000|2020-12-03 02:25:00|65493.3|65483.3|65514.1|65504.1|65530.4|65514.7|65491.4|65481.4|673
1606962600000|2020-12-03 02:30:00|65514.3|65504.3|65514|65504|65525.5|65510.9|65508.6|65496.9|647
1606962900000|2020-12-03 02:35:00|65514.1|65504.1|65496.8|65486.8|65515.9|65505.9|65494.2|65483.2|621
1606963200000|2020-12-03 02:40:00|65496.7|65486.7|65500.3|65490.3|65513.3|65498.2|65488.7|65473.3|719
1606963500000|2020-12-03 02:45:00|65500.2|65490.2|65495.8|65485.8|65504.3|65493.5|65490.9|65479.1|605
1606963800000|2020-12-03 02:50:00|65495.7|65485.7|65494.9|65484.9|65512.7|65501.8|65494.1|65484.1|577
1606964100000|2020-12-03 02:55:00|65494.8|65484.8|65499.8|65489.8|65503.2|65490.3|65489.7|65476.3|541
1606964400000|2020-12-03 03:00:00|65499.7|65489.7|65491.3|65481.3|65512|65497.8|65487.9|65477.9|591
1606964700000|2020-12-03 03:05:00|65491.2|65481.2|65485.7|65475.7|65497.1|65484.3|65485.5|65475.5|533
1606965000000|2020-12-03 03:10:00|65485.3|65475.3|65471.1|65461.1|65493.9|65478.7|65471.1|65459|617
1606965300000|2020-12-03 03:15:00|65471.2|65461.2|65475.6|65465.6|65481.1|65466.5|65465.8|65455.8|653
1606965600000|2020-12-03 03:20:00|65475.5|65465.5|65487.6|65477.6|65491.3|65479.4|65474.4|65464.4|616
1606965900000|2020-12-03 03:25:00|65487.8|65477.8|65492.2|65482.2|65497.8|65483|65483.1|65467.9|545
1606966200000|2020-12-03 03:30:00|65492.1|65482.1|65487.4|65477.4|65494.8|65484.8|65483.3|65470.6|395
1606966500000|2020-12-03 03:35:00|65487.3|65477.3|65492|65482|65496|65486|65487.1|65473.1|353
1606966800000|2020-12-03 03:40:00|65492.2|65482.2|65480.3|65470.3|65494.2|65484.2|65475.3|65465.3|493
1606967100000|2020-12-03 03:45:00|65480.1|65470.1|65478.7|65468.7|65485.3|65472.5|65473.4|65462.3|435
1606967400000|2020-12-03 03:50:00|65478.8|65468.8|65480.8|65470.8|65482.8|65472.6|65470.5|65458.9|405
1606967700000|2020-12-03 03:55:00|65481|65471|65480.5|65470.5|65483.7|65473.7|65474.1|65462.7|431
1606968000000|2020-12-03 04:00:00|65480.4|65470.4|65481|65471|65487|65474.8|65470.9|65460.9|433
1606968300000|2020-12-03 04:05:00|65481.2|65471.2|65484.6|65474.6|65489.2|65476.1|65476.1|65465.9|309
1606968600000|2020-12-03 04:10:00|65484.3|65474.3|65484.4|65474.4|65490.2|65477.1|65482.6|65469.9|333
1606968900000|2020-12-03 04:15:00|65484.5|65474.5|65485.2|65475.2|65499.2|65485.2|65484.5|65470.6|417
1606969200000|2020-12-03 04:20:00|65485|65475|65495.2|65485.2|65497.3|65487.3|65485|65472.8|336
1606969500000|2020-12-03 04:25:00|65495.3|65485.3|65492|65482|65504|65490.1|65491.2|65476.7|469
1606969800000|2020-12-03 04:30:00|65492.1|65482.1|65491.6|65481.6|65499.2|65485.3|65489.7|65476.7|365
1606970100000|2020-12-03 04:35:00|65496.8|65476.8|65511.6|65501.6|65515.4|65502.7|65491.6|65476.6|455
1606970400000|2020-12-03 04:40:00|65511.5|65501.5|65500.3|65490.3|65513.9|65502.7|65496.1|65486.1|481
1606970700000|2020-12-03 04:45:00|65500.2|65490.2|65492.4|65482.4|65504.8|65490.2|65490.3|65475.7|430
1606971000000|2020-12-03 04:50:00|65492.3|65482.3|65483.3|65473.3|65502.3|65489.7|65481.7|65467.1|507
1606971300000|2020-12-03 04:55:00|65482.5|65472.5|65482.3|65472.3|65490.7|65477.4|65480.1|65466.7|459
1606971600000|2020-12-03 05:00:00|65482.2|65472.2|65479.8|65469.8|65490|65480|65476|65466|553
1606971900000|2020-12-03 05:05:00|65480|65470|65478.7|65468.7|65485.6|65471.5|65477|65463.3|389
1606972200000|2020-12-03 05:10:00|65478.8|65468.8|65479.4|65469.4|65484.2|65474.2|65473.5|65462.1|399
1606972500000|2020-12-03 05:15:00|65479.3|65469.3|65481.7|65471.7|65485.3|65475.3|65477.8|65463.1|487
1606972800000|2020-12-03 05:20:00|65481.5|65471.5|65491.3|65481.3|65498.8|65485.2|65479.3|65465.4|516
1606973100000|2020-12-03 05:25:00|65491.4|65481.4|65504|65494|65511.4|65501.4|65491.3|65477.6|529
1606973400000|2020-12-03 05:30:00|65503.9|65493.9|65520.9|65510.9|65520.9|65510.9|65503.1|65493.1|596
1606973700000|2020-12-03 05:35:00|65521.1|65511.1|65522.1|65512.1|65523.7|65513.7|65512.7|65502.7|522
1606974000000|2020-12-03 05:40:00|65522|65512|65522.2|65512.2|65532.1|65517.1|65517.1|65506.2|455
1606974300000|2020-12-03 05:45:00|65522.3|65512.3|65527.6|65517.6|65532.3|65522.3|65520.9|65510.9|440
1606974600000|2020-12-03 05:50:00|65527.7|65517.7|65516.5|65506.5|65531.6|65521.6|65515.7|65504.3|499
1606974900000|2020-12-03 05:55:00|65516.3|65506.3|65520.9|65510.9|65527.1|65514.1|65514.4|65501.6|580
1606975200000|2020-12-03 06:00:00|65520.7|65510.7|65521.3|65511.3|65527.7|65517.7|65517.3|65507.3|587
1606975500000|2020-12-03 06:05:00|65521.4|65511.4|65524.9|65514.9|65525.1|65515.1|65518.1|65508.1|547
1606975800000|2020-12-03 06:10:00|65525.1|65515.1|65520.5|65510.5|65536.1|65524.3|65516.9|65505.7|596
1606976100000|2020-12-03 06:15:00|65520.3|65510.3|65513.6|65503.6|65527.1|65515.8|65513.2|65503.2|589
1606976400000|2020-12-03 06:20:00|65513.5|65503.5|65519.8|65509.8|65520.5|65510.5|65508.1|65498.1|576
1606976700000|2020-12-03 06:25:00|65519.6|65509.6|65522.2|65512.2|65527.4|65517|65519.1|65507.4|550
1606977000000|2020-12-03 06:30:00|65522.1|65512.1|65526.7|65516.7|65530.2|65520.2|65521.6|65511.6|561
1606977300000|2020-12-03 06:35:00|65525.7|65515.7|65534.1|65524.1|65542.2|65532.2|65525.2|65513.8|595
1606977600000|2020-12-03 06:40:00|65534.3|65524.3|65530.9|65520.9|65540.4|65530.1|65530.9|65520|625
1606977900000|2020-12-03 06:45:00|65531.1|65521.1|65536|65526|65538.3|65528.3|65529|65519|485
1606978200000|2020-12-03 06:50:00|65535.9|65525.9|65523.7|65513.7|65539.9|65529.9|65523.2|65513.2|441
1606978500000|2020-12-03 06:55:00|65522|65512|65499.1|65489.1|65523.7|65513.7|65494.6|65484.6|813
1606978800000|2020-12-03 07:00:00|65499.6|65489.6|65460.6|65450.6|65509.1|65496.8|65460.6|65450.6|767
1606979100000|2020-12-03 07:05:00|65461.2|65451.2|65464.7|65454.7|65469.3|65456.7|65451.8|65441.8|721
1606979400000|2020-12-03 07:10:00|65464.8|65454.8|65467.9|65457.9|65471.1|65461.1|65457.9|65447.9|631
1606979700000|2020-12-03 07:15:00|65467.5|65457.5|65461.9|65451.9|65473.9|65463.9|65458.9|65447.6|687
1606980000000|2020-12-03 07:20:00|65462.1|65452.1|65481.4|65471.4|65487.5|65477.5|65459.6|65449.6|644
1606980300000|2020-12-03 07:25:00|65481.6|65471.6|65474.5|65464.5|65483.3|65473.3|65473.3|65458.8|638
1606980600000|2020-12-03 07:30:00|65474.6|65464.6|65478.2|65468.2|65482.2|65472.2|65472.9|65460.1|534
1606980900000|2020-12-03 07:35:00|65478.4|65468.4|65485.2|65475.2|65486.6|65476.6|65478.1|65468.1|484
1606981200000|2020-12-03 07:40:00|65485.1|65475.1|65479.9|65469.9|65489.7|65479.7|65479.5|65469.5|498
1606981500000|2020-12-03 07:45:00|65479.8|65469.8|65481.3|65471.3|65487.1|65477.1|65475.2|65464.8|637
1606981800000|2020-12-03 07:50:00|65481.1|65471.1|65498.7|65488.7|65500.2|65490.2|65478.9|65468.9|577
1606982100000|2020-12-03 07:55:00|65498.8|65488.8|65490.4|65480.4|65502.3|65492.3|65488.2|65478.2|617
1606982400000|2020-12-03 08:00:00|65490.9|65480.9|65499|65489|65501.5|65489.8|65476|65463.5|794
1606982700000|2020-12-03 08:05:00|65498.8|65488.8|65482.1|65472.1|65501.3|65491.3|65480.7|65469.8|784
1606983000000|2020-12-03 08:10:00|65481.9|65471.9|65488.2|65478.2|65493.8|65483.2|65477.8|65467.8|732
1606983300000|2020-12-03 08:15:00|65488.4|65478.4|65505.8|65495.8|65505.8|65495.8|65485.1|65475.1|726
1606983600000|2020-12-03 08:20:00|65503.7|65493.7|65506.8|65496.8|65526.2|65511.9|65500.1|65489.7|841
1606983900000|2020-12-03 08:25:00|65506.9|65496.9|65503.1|65493.1|65512|65502|65496.2|65482.4|678
1606984200000|2020-12-03 08:30:00|65503.2|65493.2|65493.5|65483.5|65515.6|65502|65493.2|65483.2|691
1606984500000|2020-12-03 08:35:00|65493.9|65483.9|65483.9|65473.9|65496|65486|65483.8|65473.8|600
1606984800000|2020-12-03 08:40:00|65484.3|65474.3|65506|65496|65510.5|65500.5|65484.1|65474.1|649
1606985100000|2020-12-03 08:45:00|65506.1|65496.1|65528.1|65518.1|65528.7|65518.7|65506.1|65496.1|663
1606985400000|2020-12-03 08:50:00|65527.7|65517.7|65506.3|65496.3|65528.2|65518.2|65501.6|65491.6|714
1606985700000|2020-12-03 08:55:00|65506.2|65496.2|65505|65495|65511.8|65501.8|65504.8|65490.7|620
1606986000000|2020-12-03 09:00:00|65505.1|65495.1|65513.5|65503.5|65518.3|65508.3|65501.7|65491.7|620
1606986300000|2020-12-03 09:05:00|65515.8|65505.8|65499.9|65489.9|65525.2|65515.2|65499.7|65489.7|742
1606986600000|2020-12-03 09:10:00|65500.1|65490.1|65494.8|65484.8|65506.1|65496.1|65491.9|65481.9|653
1606986900000|2020-12-03 09:15:00|65494.9|65484.9|65492.4|65482.4|65500.5|65490.5|65483.2|65473.2|646
1606987200000|2020-12-03 09:20:00|65492.3|65482.3|65505.7|65495.7|65510.1|65500.1|65489.6|65479.6|702
1606987500000|2020-12-03 09:25:00|65505.5|65495.5|65526.5|65516.5|65532|65516.9|65501.8|65491.8|649
1606987800000|2020-12-03 09:30:00|65526.6|65516.6|65529|65519|65533.8|65523.8|65521|65511|723
1606988100000|2020-12-03 09:35:00|65529.1|65519.1|65517.2|65507.2|65535.1|65525.1|65517.2|65505.1|670
1606988400000|2020-12-03 09:40:00|65517.5|65507.5|65535.1|65525.1|65544.8|65529.5|65514.9|65504.9|743
1606988700000|2020-12-03 09:45:00|65535|65525|65515.8|65505.8|65538.6|65525.4|65513|65498.9|806
1606989000000|2020-12-03 09:50:00|65515.9|65505.9|65507.5|65487.5|65522.1|65507.2|65502.3|65487.1|728
1606989300000|2020-12-03 09:55:00|65507.6|65487.6|65469.5|65459.5|65507.6|65492.7|65457.2|65439.9|861
1606989600000|2020-12-03 10:00:00|65469.3|65459.3|65475|65455|65479.7|65464.7|65448.2|65432.4|789
1606989900000|2020-12-03 10:05:00|65475.1|65455.1|65468.4|65458.4|65479.8|65464.7|65457.3|65447|676
1606990200000|2020-12-03 10:10:00|65468.1|65458.1|65480.9|65460.9|65483.2|65464.6|65466.3|65452.6|503
1606990500000|2020-12-03 10:15:00|65481.1|65461.1|65489.9|65479.9|65494.6|65481|65479.2|65461.1|552
1606990800000|2020-12-03 10:20:00|65489.7|65479.7|65501.8|65481.8|65501.9|65484.6|65481.9|65467.7|448
1606991100000|2020-12-03 10:25:00|65501.5|65481.5|65512.9|65492.9|65517.6|65502.9|65497.9|65481.5|620
1606991400000|2020-12-03 10:30:00|65512.8|65492.8|65512.4|65492.4|65516.5|65501.5|65499.5|65484.4|616
1606991700000|2020-12-03 10:35:00|65512.5|65492.5|65511.1|65491.1|65513.1|65498.8|65504.7|65487.5|562
1606992000000|2020-12-03 10:40:00|65511|65491|65488.9|65478.9|65511.1|65494.9|65486.3|65473|556
1606992300000|2020-12-03 10:45:00|65488.8|65478.8|65483.9|65473.9|65495.4|65480.8|65483.8|65470.1|470
1606992600000|2020-12-03 10:50:00|65483.8|65473.8|65477.5|65457.5|65489.1|65474.2|65471.8|65454.6|508
1606992900000|2020-12-03 10:55:00|65477.3|65457.3|65470.8|65460.8|65480.2|65468.2|65465.8|65454.1|580
1606993200000|2020-12-03 11:00:00|65470.5|65460.5|65448.5|65428.5|65471.4|65461.4|65444|65427|643
1606993500000|2020-12-03 11:05:00|65447.8|65427.8|65434.9|65424.9|65452|65436.2|65434.5|65416.7|603
1606993800000|2020-12-03 11:10:00|65439.6|65419.6|65447.4|65437.4|65454.9|65442.7|65433.5|65419.6|539
1606994100000|2020-12-03 11:15:00|65447.3|65437.3|65444.8|65434.8|65457.7|65442.6|65444.6|65430.5|554
1606994400000|2020-12-03 11:20:00|65444.7|65434.7|65423.8|65413.8|65444.8|65434.8|65418.5|65402|757
1606994700000|2020-12-03 11:25:00|65423.9|65413.9|65412.9|65392.9|65434.3|65418.5|65404.8|65391|614
1606995000000|2020-12-03 11:30:00|65408.5|65398.5|65408.9|65388.9|65418.1|65403.2|65401|65385.9|566
1606995300000|2020-12-03 11:35:00|65403.7|65393.7|65406.8|65396.8|65411.5|65397|65396.9|65381.9|493
1606995600000|2020-12-03 11:40:00|65411.8|65391.8|65398.2|65388.2|65412|65397.7|65396.9|65382.5|515
1606995900000|2020-12-03 11:45:00|65398.3|65388.3|65394.7|65384.7|65408.8|65394.6|65393.3|65378.4|525
1606996200000|2020-12-03 11:50:00|65394.6|65384.6|65392|65382|65402.9|65391.8|65389.5|65377.5|524
1606996500000|2020-12-03 11:55:00|65391.8|65381.8|65401.5|65381.5|65404.6|65389.3|65384.1|65369.6|631
1606996800000|2020-12-03 12:00:00|65396.1|65386.1|65394.4|65384.4|65414.6|65399.9|65393.9|65380.2|795
1606997100000|2020-12-03 12:05:00|65394.5|65384.5|65393|65373|65409.4|65395.3|65386|65371.2|714
1606997400000|2020-12-03 12:10:00|65392.6|65372.6|65395.5|65385.5|65402.5|65386.9|65386.1|65371.4|699
1606997700000|2020-12-03 12:15:00|65395.4|65385.4|65381|65361|65406.7|65393.8|65380.7|65360.7|670
1606998000000|2020-12-03 12:20:00|65381.1|65361.1|65369.6|65359.6|65381.9|65364.9|65365.9|65346.3|720
1606998300000|2020-12-03 12:25:00|65369.9|65359.9|65369.2|65359.2|65379|65364.2|65364.9|65349.8|744
1606998600000|2020-12-03 12:30:00|65369.1|65359.1|65351.6|65331.6|65376.4|65360.7|65348.2|65328.2|740
1606998900000|2020-12-03 12:35:00|65351.5|65331.5|65356.5|65336.5|65373.1|65359.1|65344.2|65329.1|804
1606999200000|2020-12-03 12:40:00|65355.4|65335.4|65330.4|65310.4|65358.2|65342.9|65325.9|65306.3|813
1606999500000|2020-12-03 12:45:00|65330.5|65310.5|65326|65316|65333.6|65318|65317.8|65302.9|725
1606999800000|2020-12-03 12:50:00|65326.1|65316.1|65324.8|65314.8|65332.5|65317.7|65322|65306.1|669
1607000100000|2020-12-03 12:55:00|65325|65315|65330.2|65310.2|65342.3|65325.2|65311.4|65295.1|816
1607000400000|2020-12-03 13:00:00|65330.1|65310.1|65354.8|65334.8|65357.2|65344.2|65328.9|65310.1|781
1607000700000|2020-12-03 13:05:00|65354.7|65334.7|65340.7|65330.7|65359.5|65344|65338.4|65324.1|720
1607001000000|2020-12-03 13:10:00|65340.9|65330.9|65344.2|65334.2|65353.9|65339|65335.3|65322|652
1607001300000|2020-12-03 13:15:00|65349.3|65329.3|65329.8|65319.8|65351.7|65336.6|65327|65310.7|620
1607001600000|2020-12-03 13:20:00|65329.9|65319.9|65334.5|65324.5|65342|65326.6|65319.1|65303.7|677
1607001900000|2020-12-03 13:25:00|65334.7|65324.7|65344.7|65324.7|65344.7|65328.7|65327.3|65313.3|601
1607002200000|2020-12-03 13:30:00|65344.8|65324.8|65336.1|65326.1|65362.9|65346.3|65330.3|65314.2|760
1607002500000|2020-12-03 13:35:00|65336.2|65326.2|65341.1|65331.1|65354.2|65339.4|65334.9|65320.3|728
1607002800000|2020-12-03 13:40:00|65341.3|65331.3|65335.7|65325.7|65352.3|65337.6|65330.7|65317.3|731
1607003100000|2020-12-03 13:45:00|65335.6|65325.6|65336.8|65326.8|65344.8|65331.1|65331.6|65317.9|738
1607003400000|2020-12-03 13:50:00|65336.9|65326.9|65340.9|65330.9|65352.4|65337.1|65335|65320.5|733
1607003700000|2020-12-03 13:55:00|65341.3|65331.3|65340.5|65330.5|65357|65340.9|65334.7|65320.6|686
1607004000000|2020-12-03 14:00:00|65341|65331|65332.4|65312.4|65353.9|65338.9|65325.8|65310.9|789
1607004300000|2020-12-03 14:05:00|65332.3|65312.3|65313.2|65303.2|65332.4|65316.1|65310.5|65296.8|717
1607004600000|2020-12-03 14:10:00|65313.5|65303.5|65310.8|65300.8|65324.6|65310.8|65310.6|65297.6|638
1607004900000|2020-12-03 14:15:00|65311|65301|65312.5|65302.5|65318.7|65306.7|65309.1|65294.6|713
1607005200000|2020-12-03 14:20:00|65312.4|65302.4|65311.5|65301.5|65324.7|65309.7|65309|65295.5|648
1607005500000|2020-12-03 14:25:00|65311.7|65301.7|65295.5|65285.5|65316.3|65302.5|65291.5|65276.5|697
1607005800000|2020-12-03 14:30:00|65295.7|65285.7|65343.8|65333.8|65351.3|65335.3|65294.3|65279|889
1607006100000|2020-12-03 14:35:00|65343.2|65333.2|65371|65351|65372.5|65354.4|65337.5|65320.2|889
1607006400000|2020-12-03 14:40:00|65371.1|65351.1|65333.9|65323.9|65376.4|65361.3|65330.3|65318.5|851
1607006700000|2020-12-03 14:45:00|65334.1|65324.1|65313.3|65303.3|65343.5|65333.5|65309.5|65296.8|845
1607007000000|2020-12-03 14:50:00|65313.5|65303.5|65313.8|65303.8|65318.6|65308.1|65296.7|65285.6|819
1607007300000|2020-12-03 14:55:00|65313.7|65303.7|65322.4|65302.4|65332.2|65319.2|65313.6|65300.4|735
1607007600000|2020-12-03 15:00:00|65322.5|65302.5|65275.2|65265.2|65322.5|65303.6|65267.8|65248.8|935
1607007900000|2020-12-03 15:05:00|65275.4|65265.4|65282.5|65272.5|65289.8|65274.5|65267.8|65253.4|867
1607008200000|2020-12-03 15:10:00|65282|65272|65265.2|65255.2|65288.6|65276.2|65258.8|65245|789
1607008500000|2020-12-03 15:15:00|65265|65255|65270.2|65260.2|65274.5|65261.1|65259.8|65244.8|782
1607008800000|2020-12-03 15:20:00|65270|65260|65294.3|65284.3|65294.5|65284.5|65268.7|65258.7|657
1607009100000|2020-12-03 15:25:00|65294.2|65284.2|65303.8|65293.8|65308.3|65298.3|65287.4|65275.2|697
1607009400000|2020-12-03 15:30:00|65303.5|65293.5|65290.7|65280.7|65307.2|65294.8|65286.1|65274.3|734
1607009700000|2020-12-03 15:35:00|65290.5|65280.5|65260.2|65250.2|65295.7|65285.7|65259.6|65246.2|707
1607010000000|2020-12-03 15:40:00|65260.1|65250.1|65271.6|65261.6|65279.9|65264.2|65259.3|65245.3|758
1607010300000|2020-12-03 15:45:00|65271.5|65261.5|65294.8|65284.8|65299|65286.3|65265.7|65252.1|733
1607010600000|2020-12-03 15:50:00|65294.9|65284.9|65289.3|65279.3|65295.1|65285.1|65278.6|65268.6|684
1607010900000|2020-12-03 15:55:00|65289.1|65279.1|65365.3|65355.3|65372.3|65358|65289|65279|1044
1607011200000|2020-12-03 16:00:00|65365.5|65355.5|65361.6|65351.6|65369.8|65357.8|65338.8|65322.6|922
1607011500000|2020-12-03 16:05:00|65361.5|65351.5|65375|65365|65387.3|65371.4|65361.5|65348.6|874
1607011800000|2020-12-03 16:10:00|65375.1|65365.1|65363.4|65353.4|65401.7|65384.7|65363.3|65349.7|781
1607012100000|2020-12-03 16:15:00|65364.2|65354.2|65363.8|65353.8|65375.2|65360.6|65355|65340.2|788
1607012400000|2020-12-03 16:20:00|65364|65354|65344.1|65334.1|65375.1|65360.6|65342.8|65332.8|745
1607012700000|2020-12-03 16:25:00|65343.7|65333.7|65337.1|65327.1|65352.7|65337.5|65331.2|65316.5|776
1607013000000|2020-12-03 16:30:00|65342.3|65322.3|65313.5|65303.5|65342.3|65327.9|65310.1|65294.9|723
1607013300000|2020-12-03 16:35:00|65313.3|65303.3|65329.9|65319.9|65335.6|65319.9|65312.8|65298.2|742
1607013600000|2020-12-03 16:40:00|65329.8|65319.8|65341.3|65321.3|65343.7|65328|65322.8|65306.5|747
1607013900000|2020-12-03 16:45:00|65341.2|65321.2|65334.6|65314.6|65342.7|65326.8|65327.8|65312.6|604
1607014200000|2020-12-03 16:50:00|65334.7|65314.7|65335.3|65325.3|65339.4|65325.4|65327.5|65312.5|683
1607014500000|2020-12-03 16:55:00|65335.6|65325.6|65323.2|65313.2|65335.6|65325.6|65317.3|65305.2|629
1607014800000|2020-12-03 17:00:00|65323.3|65313.3|65331.9|65321.9|65344.6|65330.1|65321.2|65306.7|770
1607015100000|2020-12-03 17:05:00|65331.8|65321.8|65356.4|65336.4|65357|65341.9|65330.9|65316|744
1607015400000|2020-12-03 17:10:00|65356.3|65336.3|65360.6|65350.6|65371|65356.2|65347.3|65332.7|621
1607015700000|2020-12-03 17:15:00|65359.5|65349.5|65346.5|65336.5|65365.8|65351.1|65340.2|65325.9|768
1607016000000|2020-12-03 17:20:00|65346.3|65336.3|65337.1|65327.1|65353|65339.8|65335.6|65321.1|550
1607016300000|2020-12-03 17:25:00|65337.2|65327.2|65336.8|65326.8|65344.7|65330.2|65332.7|65318.6|636
1607016600000|2020-12-03 17:30:00|65337.3|65327.3|65329.8|65319.8|65344|65329.1|65325.1|65310|644
1607016900000|2020-12-03 17:35:00|65329.5|65319.5|65334|65324|65337.7|65324.4|65322.8|65308.4|618
1607017200000|2020-12-03 17:40:00|65333.9|65323.9|65328|65318|65338.5|65326.5|65326.6|65314.3|554
1607017500000|2020-12-03 17:45:00|65327.9|65317.9|65331.4|65321.4|65342|65328.2|65325.9|65315.1|577
1607017800000|2020-12-03 17:50:00|65331.3|65321.3|65333.5|65323.5|65338.6|65328.6|65331.3|65321.3|416
1607018100000|2020-12-03 17:55:00|65333.4|65323.4|65337.1|65317.1|65341.5|65328.5|65332.1|65316.8|433
1607018400000|2020-12-03 18:00:00|65332.3|65322.3|65330.7|65320.7|65339.9|65325.3|65328.7|65315.8|488
1607018700000|2020-12-03 18:05:00|65330.8|65320.8|65327.7|65317.7|65333.5|65321.9|65323.7|65309.1|444
1607019000000|2020-12-03 18:10:00|65327.6|65317.6|65330.3|65320.3|65340.8|65326.1|65327|65314.3|487
1607019300000|2020-12-03 18:15:00|65329.7|65319.7|65337.3|65327.3|65341.3|65329.5|65321|65305.9|524
1607019600000|2020-12-03 18:20:00|65336.9|65326.9|65340.4|65330.4|65353.9|65340.6|65336.1|65321.3|555
1607019900000|2020-12-03 18:25:00|65340.2|65330.2|65341.6|65331.6|65351.3|65336.8|65335.7|65322.5|529
1607020200000|2020-12-03 18:30:00|65341.5|65331.5|65342.7|65332.7|65349.3|65335.3|65337|65325.2|356
1607020500000|2020-12-03 18:35:00|65342.9|65332.9|65338.6|65328.6|65351.2|65335.9|65336|65322.9|405
1607020800000|2020-12-03 18:40:00|65338.5|65328.5|65338.4|65328.4|65345.7|65330.8|65336.6|65323.6|365
1607021100000|2020-12-03 18:45:00|65338.5|65328.5|65346.2|65336.2|65346.4|65336.4|65334.7|65320.7|497
1607021400000|2020-12-03 18:50:00|65345.9|65335.9|65350.9|65340.9|65359|65344.4|65343.9|65329.3|568
1607021700000|2020-12-03 18:55:00|65352.5|65342.5|65353.3|65333.3|65360|65347.2|65345.6|65333.2|592
1607022000000|2020-12-03 19:00:00|65353.4|65333.4|65330.8|65320.8|65353.7|65337.5|65328|65313.3|568
1607022300000|2020-12-03 19:05:00|65331.3|65321.3|65331.8|65311.8|65339|65323.2|65323.5|65308.9|501
1607022600000|2020-12-03 19:10:00|65331.9|65311.9|65329.3|65319.3|65334.4|65319.7|65323|65308.7|493
1607022900000|2020-12-03 19:15:00|65329.4|65319.4|65333.8|65313.8|65337|65321.9|65324.7|65309.4|442
1607023200000|2020-12-03 19:20:00|65333.7|65313.7|65337.4|65317.4|65338.3|65323.4|65329.8|65313.7|383
1607023500000|2020-12-03 19:25:00|65337.3|65317.3|65332.8|65322.8|65340.6|65325.6|65331.4|65316.3|373
1607023800000|2020-12-03 19:30:00|65332.6|65322.6|65332.8|65322.8|65338.5|65323.9|65329.1|65315.2|383
1607024100000|2020-12-03 19:35:00|65332.9|65322.9|65335.3|65315.3|65339.9|65325.4|65330.2|65315|370
1607024400000|2020-12-03 19:40:00|65335.2|65315.2|65335.3|65325.3|65337.9|65325.3|65328.7|65314.3|385
1607024700000|2020-12-03 19:45:00|65335.1|65325.1|65351.4|65331.4|65351.4|65336.4|65334.9|65321.5|375
1607025000000|2020-12-03 19:50:00|65351.2|65331.2|65349.2|65329.2|65351.4|65336.3|65343|65327.5|330
1607025300000|2020-12-03 19:55:00|65349.1|65329.1|65336|65316|65351.4|65336.8|65330|65314.9|416
1607025600000|2020-12-03 20:00:00|65336.1|65316.1|65334.1|65314.1|65339.3|65319.3|65332.7|65312.7|381
1607025900000|2020-12-03 20:05:00|65334|65314|65332.2|65312.2|65334.8|65318.3|65326.3|65311.2|320
1607026200000|2020-12-03 20:10:00|65332.1|65312.1|65330.8|65310.8|65333.7|65313.7|65328.7|65308.7|400
1607026500000|2020-12-03 20:15:00|65330.7|65310.7|65330.3|65310.3|65334.2|65318|65327.8|65310.2|310
1607026800000|2020-12-03 20:20:00|65330.4|65310.4|65317.7|65297.7|65331.9|65314.9|65316.3|65296.3|326
1607027100000|2020-12-03 20:25:00|65317.8|65297.8|65319.7|65299.7|65320.4|65300.4|65317.5|65297.5|343
1607027400000|2020-12-03 20:30:00|65319.5|65299.5|65319.7|65299.7|65322.2|65302.2|65318.3|65298.3|367
1607027700000|2020-12-03 20:35:00|65319.6|65299.6|65330.1|65310.1|65330.9|65310.9|65316.1|65298.3|390
1607028000000|2020-12-03 20:40:00|65330|65310|65356.3|65336.3|65373|65353|65330|65310|728
1607028300000|2020-12-03 20:45:00|65356.2|65336.2|65339.3|65319.3|65358.1|65338.1|65339.3|65319.3|512
1607028600000|2020-12-03 20:50:00|65339.7|65319.7|65343.9|65323.9|65346.9|65326.9|65339.6|65319.6|635
1607028900000|2020-12-03 20:55:00|65344|65324|65345|65325|65352.3|65332.3|65334|65318.3|599
1607029200000|2020-12-03 21:00:00|65345.1|65325.1|65344.8|65324.8|65349.2|65329.2|65342.4|65322.4|353
1607029500000|2020-12-03 21:05:00|65344.7|65324.7|65351.7|65331.7|65352.5|65336.3|65344.2|65324.2|294
1607029800000|2020-12-03 21:10:00|65350.9|65330.9|65351|65331|65353.7|65333.7|65346.4|65326.4|337
1607030100000|2020-12-03 21:15:00|65350.9|65330.9|65345.2|65325.2|65351.9|65331.9|65340.7|65320.7|386
1607030400000|2020-12-03 21:20:00|65345|65325|65346.4|65326.4|65346.5|65326.5|65342.7|65322.7|256
1607030700000|2020-12-03 21:25:00|65346.2|65326.2|65359.7|65339.7|65362.7|65342.7|65346.2|65326.2|330
1607031000000|2020-12-03 21:30:00|65359.5|65339.5|65360.5|65340.5|65364.2|65344.2|65358.2|65338.2|253
1607031300000|2020-12-03 21:35:00|65360.2|65340.2|65361.8|65341.8|65362.8|65342.8|65359.1|65339.1|190
1607031600000|2020-12-03 21:40:00|65362.4|65342.4|65362.7|65342.7|65363.7|65343.7|65359.4|65339.4|216
1607031900000|2020-12-03 21:45:00|65362.8|65342.8|65363.4|65343.4|65369.1|65349.1|65361.6|65341.6|202
1607032200000|2020-12-03 21:50:00|65365|65345|65370.7|65350.7|65375.3|65355.3|65363.4|65343.4|241
1607032500000|2020-12-03 21:55:00|65370.3|65350.3|65368.3|65348.3|65385|65356|65366.2|65332.2|251
1607032800000|2020-12-03 22:00:00|65380.3|65343.7|65382|65290.2|65392.5|65343.7|65366.2|65284|45
1607033100000|2020-12-03 22:05:00|65407.6|65281.6|65372.7|65290|65420.4|65301.5|65370.8|65269.8|122
1607033400000|2020-12-03 22:10:00|65378.4|65281.4|65375.1|65292.9|65399.3|65309|65365.1|65281.4|153
1607033700000|2020-12-03 22:15:00|65390.3|65279.8|65384.4|65290.8|65399.1|65310.8|65370.3|65275|112
1607034000000|2020-12-03 22:20:00|65383|65293.2|65372.8|65291.3|65393.9|65310.8|65372|65271.9|116
1607034300000|2020-12-03 22:25:00|65368.6|65297.1|65376.2|65300.8|65403.5|65315.8|65368.1|65272|128
1607034600000|2020-12-03 22:30:00|65374.6|65289.9|65373.8|65311.5|65383.4|65319.6|65365.7|65289.9|160
1607034900000|2020-12-03 22:35:00|65375.5|65307.6|65374.8|65322.3|65382.8|65325|65371.2|65301.5|149
1607035200000|2020-12-03 22:40:00|65374.7|65326.3|65377.2|65313.3|65387.7|65332.7|65360.5|65308|162
1607035500000|2020-12-03 22:45:00|65378.2|65312.5|65371.7|65302.1|65379.9|65313.4|65362.5|65301.2|162
1607035800000|2020-12-03 22:50:00|65371.9|65303.7|65377|65305.4|65381.5|65314.8|65366.4|65301.7|142
1607036100000|2020-12-03 22:55:00|65376.3|65307.6|65377.1|65307.4|65386.4|65316|65372.7|65302.5|130
1607036400000|2020-12-03 23:00:00|65375.7|65310.1|65367|65323|65380.7|65328|65362.4|65301.6|390
1607036700000|2020-12-03 23:05:00|65366.1|65324.6|65367.2|65325.6|65372.4|65329.3|65362.6|65316.2|348
1607037000000|2020-12-03 23:10:00|65367.3|65322.1|65364.1|65328.6|65372.7|65328.6|65362.9|65320.4|135
1607037300000|2020-12-03 23:15:00|65363.9|65328.5|65363.3|65328.5|65367.8|65329.9|65362|65322.2|127
1607037600000|2020-12-03 23:20:00|65363.1|65327.6|65362.5|65325.5|65365.7|65333.8|65352.6|65317.1|172
1607037900000|2020-12-03 23:25:00|65362.6|65324.5|65360.4|65325.9|65364.7|65334.7|65351|65322.4|171
1607038200000|2020-12-03 23:30:00|65359.5|65326.7|65362|65326.4|65366.4|65337|65350.5|65321.1|247
1607038500000|2020-12-03 23:35:00|65364.1|65328.5|65353.9|65333.9|65364.1|65336.8|65350.7|65324.2|168
1607038800000|2020-12-03 23:40:00|65355.7|65335.7|65357.4|65337.4|65361.7|65339|65352.2|65325.4|145
1607039100000|2020-12-03 23:45:00|65354.9|65334.9|65393.7|65373.7|65407.8|65387.8|65354.9|65327.3|367
1607039400000|2020-12-03 23:50:00|65393.8|65373.8|65389.7|65369.7|65407.8|65386.1|65374.7|65349.4|473
1607039700000|2020-12-03 23:55:00|65389.6|65369.6|65381.4|65361.4|65390.8|65370.8|65379.3|65359.3|412
1607040000000|2020-12-04 00:00:00|65381.7|65361.7|65363.8|65343.8|65381.7|65361.7|65360.8|65340.8|480
1607040300000|2020-12-04 00:05:00|65363.7|65343.7|65376|65356|65376.3|65356.3|65352|65332|451
1607040600000|2020-12-04 00:10:00|65375.9|65355.9|65372.3|65352.3|65378.5|65358.5|65366.7|65346.7|425
1607040900000|2020-12-04 00:15:00|65372.2|65352.2|65363.3|65343.3|65375.5|65355.5|65360.4|65340.4|452
1607041200000|2020-12-04 00:20:00|65363.4|65343.4|65382.1|65362.1|65382.5|65362.5|65355.6|65335.6|418
1607041500000|2020-12-04 00:25:00|65382.2|65362.2|65366.7|65346.7|65382.6|65362.6|65365.5|65345.5|291
1607041800000|2020-12-04 00:30:00|65367.7|65347.7|65354|65334|65367.7|65347.7|65347.3|65327.3|357
1607042100000|2020-12-04 00:35:00|65354.3|65334.3|65346.4|65326.4|65358.8|65338.8|65346|65326|338
1607042400000|2020-12-04 00:40:00|65346.6|65326.6|65328.2|65308.2|65346.6|65326.6|65327.6|65307.6|377
1607042700000|2020-12-04 00:45:00|65327.6|65307.6|65336.5|65316.5|65340.1|65320.1|65319.7|65299.7|467
1607043000000|2020-12-04 00:50:00|65336.3|65316.3|65350.2|65330.2|65350.6|65330.6|65336.3|65316.3|423
1607043300000|2020-12-04 00:55:00|65350.6|65330.6|65353.1|65333.1|65354.9|65336.8|65346.6|65326.6|617
1607043600000|2020-12-04 01:00:00|65353.4|65333.4|65353.3|65333.3|65357.1|65337.1|65338.1|65318.1|726
1607043900000|2020-12-04 01:05:00|65353.5|65333.5|65351.6|65331.6|65359.3|65339.3|65340|65320|709
1607044200000|2020-12-04 01:10:00|65352.1|65332.1|65372.3|65352.3|65373.4|65355.1|65347.9|65331.6|667
1607044500000|2020-12-04 01:15:00|65372.4|65352.4|65375|65355|65403.3|65383.3|65361.3|65341.3|740
1607044800000|2020-12-04 01:20:00|65375.3|65355.3|65359.3|65339.3|65376.1|65361.8|65350.2|65330.6|760
1607045100000|2020-12-04 01:25:00|65359.2|65339.2|65351.4|65331.4|65364.3|65350.1|65344.5|65326.4|742
1607045400000|2020-12-04 01:30:00|65351.7|65331.7|65381.1|65361.1|65385.1|65371.2|65346.1|65331.2|822
1607045700000|2020-12-04 01:35:00|65381.3|65361.3|65377.2|65367.2|65391.4|65375.2|65363|65347.9|735
1607046000000|2020-12-04 01:40:00|65377.1|65367.1|65402.6|65392.6|65414.6|65398.9|65363.4|65351.9|755
1607046300000|2020-12-04 01:45:00|65402.8|65392.8|65397.2|65387.2|65405.7|65392.8|65382.2|65367.2|814
1607046600000|2020-12-04 01:50:00|65395.8|65385.8|65401.1|65391.1|65409.4|65399.4|65394.4|65380.9|699
1607046900000|2020-12-04 01:55:00|65400.9|65390.9|65402.4|65392.4|65413.1|65398.9|65394.4|65384.4|733
1607047200000|2020-12-04 02:00:00|65402.5|65392.5|65402.6|65392.6|65408.9|65398.9|65394.6|65380.1|693
1607047500000|2020-12-04 02:05:00|65403.7|65393.7|65419.9|65409.9|65424.4|65414.4|65401.8|65391.8|698
1607047800000|2020-12-04 02:10:00|65419.6|65409.6|65422.2|65412.2|65427|65417|65413.6|65403.6|727
1607048100000|2020-12-04 02:15:00|65422.4|65412.4|65410.7|65400.7|65422.9|65412.9|65404.9|65394.4|702
1607048400000|2020-12-04 02:20:00|65410.6|65400.6|65387.2|65377.2|65413.8|65403.8|65377.8|65363.5|692
1607048700000|2020-12-04 02:25:00|65387.1|65377.1|65387|65377|65393.8|65383.8|65373.5|65360.2|683
1607049000000|2020-12-04 02:30:00|65386.9|65376.9|65393.4|65383.4|65394.5|65384.5|65379.8|65369.8|647
1607049300000|2020-12-04 02:35:00|65393.1|65383.1|65400.9|65390.9|65402.3|65392.3|65386.2|65373.4|560
1607049600000|2020-12-04 02:40:00|65400.7|65390.7|65410.2|65400.2|65414.8|65401.6|65396.6|65386.6|687
1607049900000|2020-12-04 02:45:00|65410.3|65400.3|65402.5|65392.5|65410.5|65400.5|65391.2|65377.5|638
1607050200000|2020-12-04 02:50:00|65402.4|65392.4|65383.9|65373.9|65402.4|65392.4|65376.8|65364.6|657
1607050500000|2020-12-04 02:55:00|65383.8|65373.8|65368.5|65358.5|65383.8|65373.8|65366.2|65356.2|626
1607050800000|2020-12-04 03:00:00|65368.7|65358.7|65353.2|65343.2|65374.2|65363.4|65349.1|65339.1|676
1607051100000|2020-12-04 03:05:00|65353.5|65343.5|65328.3|65318.3|65363.5|65353.5|65326.2|65316.2|743
1607051400000|2020-12-04 03:10:00|65328.4|65318.4|65327.4|65317.4|65331.7|65321.7|65313.2|65299.4|731
1607051700000|2020-12-04 03:15:00|65327.3|65317.3|65326.4|65316.4|65336.1|65326.1|65321.9|65311.9|553
1607052000000|2020-12-04 03:20:00|65324.3|65314.3|65327.9|65317.9|65329.9|65319.9|65310.7|65296.5|666
1607052300000|2020-12-04 03:25:00|65327.8|65317.8|65338.9|65328.9|65341.8|65331.8|65323|65313|578
1607052600000|2020-12-04 03:30:00|65338.8|65328.8|65340.8|65330.8|65347.1|65335.5|65337.8|65322.8|556
1607052900000|2020-12-04 03:35:00|65340.9|65330.9|65340.5|65330.5|65341.7|65331.7|65331.2|65321.2|468
1607053200000|2020-12-04 03:40:00|65340.3|65330.3|65343.1|65333.1|65346.2|65336.2|65338.5|65328.5|522
1607053500000|2020-12-04 03:45:00|65343.3|65333.3|65329.8|65319.8|65344.6|65334.6|65326.4|65316.4|561
1607053800000|2020-12-04 03:50:00|65330|65320|65311.9|65301.9|65331.9|65321.9|65303.5|65293.5|501
1607054100000|2020-12-04 03:55:00|65310.6|65300.6|65305.6|65295.6|65310.6|65300.6|65294.5|65284.5|604
1607054400000|2020-12-04 04:00:00|65305.9|65295.9|65310.6|65300.6|65312.1|65302.1|65304.4|65294.4|385
1607054700000|2020-12-04 04:05:00|65310.7|65300.7|65293.1|65283.1|65310.7|65300.7|65290|65280|447
1607055000000|2020-12-04 04:10:00|65293|65283|65275.9|65265.9|65295.7|65283|65269.1|65259.1|510
1607055300000|2020-12-04 04:15:00|65276.2|65266.2|65269|65259|65276.3|65266.3|65257.8|65247.8|550
1607055600000|2020-12-04 04:20:00|65269.1|65259.1|65283.6|65273.6|65287.2|65277.2|65268.9|65258.9|588
1607055900000|2020-12-04 04:25:00|65283.4|65273.4|65286.7|65276.7|65293.9|65283.9|65282.9|65272.9|407
1607056200000|2020-12-04 04:30:00|65286.6|65276.6|65293.7|65283.7|65294|65284|65283|65271.8|350
1607056500000|2020-12-04 04:35:00|65294|65284|65290.1|65280.1|65296.7|65284|65283.8|65273.8|279
1607056800000|2020-12-04 04:40:00|65290.2|65280.2|65281.2|65271.2|65291.4|65281.4|65281.1|65271.1|331
1607057100000|2020-12-04 04:45:00|65281.1|65271.1|65286.6|65276.6|65286.6|65276.6|65281.1|65271.1|296
1607057400000|2020-12-04 04:50:00|65286.9|65276.9|65272.3|65262.3|65291.9|65281.9|65266.2|65252.8|494
1607057700000|2020-12-04 04:55:00|65272.5|65262.5|65274.7|65264.7|65281.1|65271.1|65269.9|65255.7|506
1607058000000|2020-12-04 05:00:00|65275.1|65265.1|65267.3|65257.3|65279.5|65265.5|65259.7|65249.7|588
1607058300000|2020-12-04 05:05:00|65267.5|65257.5|65264.5|65254.5|65269.1|65259.1|65259.4|65249.4|455
1607058600000|2020-12-04 05:10:00|65264.4|65254.4|65260.2|65250.2|65273.7|65263.7|65260|65250|500
1607058900000|2020-12-04 05:15:00|65260.7|65250.7|65257.1|65247.1|65266.6|65253.2|65255.1|65245.1|429
1607059200000|2020-12-04 05:20:00|65257|65247|65234|65224|65261.2|65251.2|65232.2|65216.8|466
1607059500000|2020-12-04 05:25:00|65234.3|65224.3|65225.5|65215.5|65239.7|65226.6|65215.7|65200|720
1607059800000|2020-12-04 05:30:00|65226.2|65216.2|65253.3|65243.3|65253.6|65243.6|65226.2|65216.2|719
1607060100000|2020-12-04 05:35:00|65253.6|65243.6|65263.2|65253.2|65269.1|65254.9|65253.3|65243.3|662
1607060400000|2020-12-04 05:40:00|65263.3|65253.3|65261.4|65251.4|65268.8|65258.8|65253.2|65243.2|673
1607060700000|2020-12-04 05:45:00|65261.5|65251.5|65274.7|65264.7|65286.2|65276.2|65260.9|65250.9|643
1607061000000|2020-12-04 05:50:00|65274.6|65264.6|65271.9|65261.9|65277.7|65267.7|65268.9|65258.9|590
1607061300000|2020-12-04 05:55:00|65271.7|65261.7|65241|65231|65271.7|65261.7|65228.5|65218.5|904
1607061600000|2020-12-04 06:00:00|65240.7|65230.7|65241|65231|65262.5|65248.1|65240.1|65230.1|668
1607061900000|2020-12-04 06:05:00|65240.6|65230.6|65242.7|65232.7|65254.3|65244.3|65234.7|65224.7|622
1607062200000|2020-12-04 06:10:00|65242.5|65232.5|65209.2|65199.2|65242.5|65232.5|65209.2|65194.5|665
1607062500000|2020-12-04 06:15:00|65209.5|65199.5|65226.2|65206.2|65234.6|65219|65209.5|65197.4|731
1607062800000|2020-12-04 06:20:00|65226.1|65206.1|65215.9|65205.9|65227.7|65214.2|65203.4|65188.5|733
1607063100000|2020-12-04 06:25:00|65215.6|65205.6|65194.8|65184.8|65217.7|65207.7|65187.5|65172.5|654
1607063400000|2020-12-04 06:30:00|65195|65185|65189.4|65179.4|65204|65189|65187|65172.5|739
1607063700000|2020-12-04 06:35:00|65189.3|65179.3|65186.2|65176.2|65202.2|65185.9|65184|65169.3|668
1607064000000|2020-12-04 06:40:00|65186.4|65176.4|65215.5|65195.5|65224.7|65209.5|65185.4|65175.4|716
1607064300000|2020-12-04 06:45:00|65215.2|65195.2|65220.9|65210.9|65231.9|65216.3|65204.5|65190.6|737
1607064600000|2020-12-04 06:50:00|65221.1|65211.1|65192.5|65172.5|65226.1|65212.9|65179.1|65163.2|772
1607064900000|2020-12-04 06:55:00|65192.2|65172.2|65248.9|65228.9|65251.8|65233.8|65181.4|65166.3|927
1607065200000|2020-12-04 07:00:00|65249|65229|65242.5|65222.5|65249.2|65229.2|65213.2|65198.5|760
1607065500000|2020-12-04 07:05:00|65242.4|65222.4|65233.1|65223.1|65249.9|65235.1|65222.1|65208.5|712
1607065800000|2020-12-04 07:10:00|65233.2|65223.2|65222.5|65212.5|65240|65230|65219.7|65209.2|588
1607066100000|2020-12-04 07:15:00|65222.3|65212.3|65211.3|65201.3|65222.3|65212.3|65201.5|65191.5|599
1607066400000|2020-12-04 07:20:00|65211|65201|65217.8|65207.8|65219.8|65209.8|65196.6|65183.5|673
1607066700000|2020-12-04 07:25:00|65218.6|65208.6|65201.6|65191.6|65220.5|65210.5|65194.4|65182.7|682
1607067000000|2020-12-04 07:30:00|65201.5|65191.5|65204.7|65194.7|65208.6|65196.7|65189.8|65179.8|638
1607067300000|2020-12-04 07:35:00|65204|65194|65209.6|65199.6|65210.3|65200.3|65202.5|65192.5|591
1607067600000|2020-12-04 07:40:00|65209.5|65199.5|65214.1|65204.1|65216.1|65206.1|65208.6|65198.6|576
1607067900000|2020-12-04 07:45:00|65214.2|65204.2|65210.2|65200.2|65223.3|65208.8|65208.7|65198.7|618
1607068200000|2020-12-04 07:50:00|65210.1|65200.1|65209.6|65199.6|65215.3|65204|65195.4|65185.4|660
1607068500000|2020-12-04 07:55:00|65209.3|65199.3|65215.8|65205.8|65218.9|65208.9|65205|65195|642
1607068800000|2020-12-04 08:00:00|65216|65206|65229.1|65219.1|65243.1|65229.4|65212.6|65202.6|825
1607069100000|2020-12-04 08:05:00|65228.7|65218.7|65237.7|65227.7|65240.5|65230.5|65227.4|65217.4|776
1607069400000|2020-12-04 08:10:00|65237.8|65227.8|65212.2|65202.2|65242.6|65232.6|65204.4|65194.4|732
1607069700000|2020-12-04 08:15:00|65212.1|65202.1|65173.2|65163.2|65212.5|65202.5|65170.9|65154.7|754
1607070000000|2020-12-04 08:20:00|65173.3|65163.3|65195.7|65185.7|65200|65188.6|65161.3|65148.3|813
1607070300000|2020-12-04 08:25:00|65195.6|65185.6|65208.3|65198.3|65214.5|65204.5|65190.9|65180.9|756
1607070600000|2020-12-04 08:30:00|65208.2|65198.2|65177.2|65157.2|65219.2|65209.2|65156.9|65138.3|830
1607070900000|2020-12-04 08:35:00|65177.4|65157.4|65193.2|65183.2|65204.1|65188.9|65173.1|65157.4|815
1607071200000|2020-12-04 08:40:00|65193.1|65183.1|65214.3|65204.3|65222.2|65207.3|65189.6|65178.7|727
1607071500000|2020-12-04 08:45:00|65214.6|65204.6|65228.9|65218.9|65231.5|65221|65205.4|65195.4|792
1607071800000|2020-12-04 08:50:00|65227.9|65217.9|65225.4|65215.4|65233.1|65221.7|65216.4|65206.4|672
1607072100000|2020-12-04 08:55:00|65225.1|65215.1|65232.7|65222.7|65235.1|65225.1|65220.6|65208.4|737
1607072400000|2020-12-04 09:00:00|65232.8|65222.8|65218.2|65208.2|65234.9|65224.6|65217.5|65207.5|702
1607072700000|2020-12-04 09:05:00|65218.5|65208.5|65208.7|65198.7|65221.7|65211.7|65206.3|65196.3|566
1607073000000|2020-12-04 09:10:00|65208.8|65198.8|65204.2|65194.2|65208.9|65198.9|65197.5|65187.5|618
1607073300000|2020-12-04 09:15:00|65204.1|65194.1|65195.9|65185.9|65207.3|65197.3|65193.5|65183.5|533
1607073600000|2020-12-04 09:20:00|65195.5|65185.5|65198.9|65188.9|65204.2|65194.2|65194.5|65184.5|573
1607073900000|2020-12-04 09:25:00|65198.8|65188.8|65200.4|65190.4|65203|65193|65191.3|65181.3|577
1607074200000|2020-12-04 09:30:00|65200.7|65190.7|65188.1|65178.1|65201.8|65191.2|65184.7|65170.8|659
1607074500000|2020-12-04 09:35:00|65187.9|65177.9|65196.2|65186.2|65201|65191|65186.8|65176.8|714
1607074800000|2020-12-04 09:40:00|65196.7|65186.7|65186.5|65166.5|65196.8|65186.8|65178.3|65162.7|645
1607075100000|2020-12-04 09:45:00|65186.2|65166.2|65166.7|65156.7|65188.6|65178|65166.5|65152|863
1607075400000|2020-12-04 09:50:00|65167|65157|65165.7|65155.7|65180.8|65165.8|65163.5|65146.7|653
1607075700000|2020-12-04 09:55:00|65165.6|65155.6|65158.3|65148.3|65171.8|65159.8|65151.2|65132.7|703
1607076000000|2020-12-04 10:00:00|65163.4|65143.4|65169|65149|65173.2|65158.8|65154.5|65140.5|694
1607076300000|2020-12-04 10:05:00|65169.1|65149.1|65152.8|65132.8|65169.7|65154.8|65143.6|65128.7|535
1607076600000|2020-12-04 10:10:00|65152.7|65132.7|65183|65163|65185.4|65169.7|65152.6|65132.6|614
1607076900000|2020-12-04 10:15:00|65183.1|65163.1|65184.1|65164.1|65188.9|65170.4|65172.8|65158.3|658
1607077200000|2020-12-04 10:20:00|65184.2|65164.2|65198.8|65188.8|65212.2|65197.4|65177.3|65162.2|705
1607077500000|2020-12-04 10:25:00|65198.6|65188.6|65207.7|65197.7|65223.2|65208|65196.7|65182.6|716
1607077800000|2020-12-04 10:30:00|65207.9|65197.9|65205.3|65195.3|65225|65210.1|65204.8|65189.7|600
1607078100000|2020-12-04 10:35:00|65205.1|65195.1|65202.9|65192.9|65214.9|65200|65202.1|65190.1|469
1607078400000|2020-12-04 10:40:00|65202.3|65192.3|65201.2|65181.2|65213.7|65198.6|65195.9|65180.7|611
1607078700000|2020-12-04 10:45:00|65200.9|65180.9|65196.3|65186.3|65217.3|65201.2|65189.2|65176.4|631
1607079000000|2020-12-04 10:50:00|65196.2|65186.2|65197.4|65187.4|65202.2|65191.1|65193.2|65179.6|533
1607079300000|2020-12-04 10:55:00|65197.5|65187.5|65185|65175|65202.9|65190.6|65182.9|65167.8|648
1607079600000|2020-12-04 11:00:00|65184.8|65174.8|65171.1|65161.1|65185.2|65175.2|65160.3|65145.2|757
1607079900000|2020-12-04 11:05:00|65170.8|65160.8|65172.6|65162.6|65174.2|65164.2|65164.4|65151.3|630
1607080200000|2020-12-04 11:10:00|65172.7|65162.7|65170.7|65160.7|65176|65164.6|65164.3|65153.8|562
1607080500000|2020-12-04 11:15:00|65169.7|65159.7|65183|65173|65188.1|65173.7|65165.9|65152|611
1607080800000|2020-12-04 11:20:00|65182.9|65172.9|65171.5|65161.5|65187.1|65172.9|65165.7|65149.3|655
1607081100000|2020-12-04 11:25:00|65171.2|65161.2|65190.2|65170.2|65192.5|65177.5|65168.1|65153.6|559
1607081400000|2020-12-04 11:30:00|65190|65170|65196.5|65186.5|65200.9|65187.6|65181.6|65168.1|564
1607081700000|2020-12-04 11:35:00|65196.6|65186.6|65172.5|65162.5|65212.5|65196|65171.6|65158.1|713
1607082000000|2020-12-04 11:40:00|65177.5|65157.5|65176.1|65156.1|65189.5|65174.7|65169.9|65155.5|568
1607082300000|2020-12-04 11:45:00|65176.2|65156.2|65166.6|65156.6|65176.8|65163.3|65160|65146.9|591
1607082600000|2020-12-04 11:50:00|65166.3|65156.3|65175.1|65165.1|65187|65171.9|65161|65149.4|668
1607082900000|2020-12-04 11:55:00|65175.8|65165.8|65197.4|65187.4|65208.7|65193.4|65175.8|65162.1|653
1607083200000|2020-12-04 12:00:00|65201.6|65181.6|65185.1|65175.1|65205.2|65190.7|65182.2|65166.2|655
1607083500000|2020-12-04 12:05:00|65185.2|65175.2|65191|65171|65193.5|65178.2|65180.9|65165.2|629
1607083800000|2020-12-04 12:10:00|65190.9|65170.9|65167.7|65157.7|65193.8|65177.7|65165.1|65150.2|693
1607084100000|2020-12-04 12:15:00|65167.6|65157.6|65176|65156|65178.7|65163.5|65164.1|65149.9|551
1607084400000|2020-12-04 12:20:00|65176.1|65156.1|65171.6|65161.6|65181.1|65166.5|65167|65152.3|607
1607084700000|2020-12-04 12:25:00|65171.7|65161.7|65176.7|65166.7|65185.9|65166.7|65164.5|65149.6|644
1607085000000|2020-12-04 12:30:00|65176.4|65166.4|65163.6|65153.6|65181.4|65166.7|65160.5|65146.4|582
1607085300000|2020-12-04 12:35:00|65163.7|65153.7|65189|65169|65190.2|65174.4|65163.6|65151|611
1607085600000|2020-12-04 12:40:00|65188.9|65168.9|65206.8|65186.8|65207.9|65187.9|65185|65168.9|642
1607085900000|2020-12-04 12:45:00|65207.5|65187.5|65211.1|65201.1|65214.7|65204|65203.8|65186.8|589
1607086200000|2020-12-04 12:50:00|65211|65201|65203.6|65183.6|65220.9|65205.5|65200|65183.4|664
1607086500000|2020-12-04 12:55:00|65203.8|65183.8|65176.9|65156.9|65208.2|65197|65174.6|65156.9|740
1607086800000|2020-12-04 13:00:00|65177.1|65157.1|65161.4|65141.4|65189.8|65171.4|65155.4|65139.2|781
1607087100000|2020-12-04 13:05:00|65161.5|65141.5|65179.9|65159.9|65182.4|65166.9|65150.4|65135.3|681
1607087400000|2020-12-04 13:10:00|65179.7|65159.7|65187.1|65167.1|65189.8|65175.2|65175|65157.9|706
1607087700000|2020-12-04 13:15:00|65186.6|65166.6|65206.4|65186.4|65212|65192|65185|65166|707
1607088000000|2020-12-04 13:20:00|65206.1|65186.1|65212.6|65192.6|65217.2|65201.4|65197.7|65179.4|808
1607088300000|2020-12-04 13:25:00|65212.7|65192.7|65227.1|65196.5|65227.1|65207.1|65211.9|65191.9|626
1607088600000|2020-12-04 13:30:00|65222|65202|65201.9|65181.9|65231|65203.4|65157.9|65137.9|1010
1607088900000|2020-12-04 13:35:00|65202.8|65182.8|65172.1|65152.1|65204.6|65184.6|65171.1|65151.1|970
1607089200000|2020-12-04 13:40:00|65172.2|65152.2|65189.5|65179.5|65205.4|65189.2|65161.4|65144.5|889
1607089500000|2020-12-04 13:45:00|65189.6|65179.6|65240.2|65220.2|65252.3|65236.4|65184.9|65170.6|1024
1607089800000|2020-12-04 13:50:00|65234.8|65224.8|65261.6|65251.6|65274.1|65258.2|65220.4|65203.9|969
1607090100000|2020-12-04 13:55:00|65261.7|65251.7|65230.8|65210.8|65269.9|65255.3|65223.7|65207.4|944
1607090400000|2020-12-04 14:00:00|65230.7|65210.7|65208.9|65188.9|65232.1|65216.6|65205|65188.5|939
1607090700000|2020-12-04 14:05:00|65203.8|65193.8|65201.6|65181.6|65219.9|65205.6|65195|65180.3|926
1607091000000|2020-12-04 14:10:00|65200.4|65180.4|65176.4|65156.4|65216.6|65201.8|65171.1|65155.9|897
1607091300000|2020-12-04 14:15:00|65176.1|65156.1|65168.9|65148.9|65182|65166.9|65155.9|65141.5|993
1607091600000|2020-12-04 14:20:00|65169.1|65149.1|65183.6|65173.6|65190.2|65175.8|65163.7|65148.3|898
1607091900000|2020-12-04 14:25:00|65184|65174|65185.5|65165.5|65197.1|65181.6|65181.6|65164.7|814
1607092200000|2020-12-04 14:30:00|65184.7|65164.7|65176.6|65156.6|65193.1|65178.9|65156.7|65141.3|985
1607092500000|2020-12-04 14:35:00|65171.9|65161.9|65161.8|65151.8|65189.3|65171|65156.4|65141.8|862
1607092800000|2020-12-04 14:40:00|65161.7|65151.7|65141.4|65121.4|65168.6|65153.9|65134.3|65114.3|880
1607093100000|2020-12-04 14:45:00|65141.8|65121.8|65170.8|65150.8|65185.5|65165.5|65134.7|65119.8|900
1607093400000|2020-12-04 14:50:00|65171.6|65151.6|65155.8|65145.8|65172.1|65157|65155.1|65139.6|916
1607093700000|2020-12-04 14:55:00|65155.1|65145.1|65149|65129|65167.3|65149|65141.8|65121.8|802
1607094000000|2020-12-04 15:00:00|65148.9|65128.9|65147.5|65127.5|65158.1|65140.8|65143.2|65123.2|882
1607094300000|2020-12-04 15:05:00|65147.3|65127.3|65169.6|65149.6|65169.8|65153.5|65145.5|65125.5|831
1607094600000|2020-12-04 15:10:00|65169.8|65149.8|65180.4|65170.4|65190.9|65175.7|65165.8|65149.8|777
1607094900000|2020-12-04 15:15:00|65180.9|65170.9|65204.9|65184.9|65207.5|65187.5|65180.4|65163.9|860
1607095200000|2020-12-04 15:20:00|65204.8|65184.8|65209.2|65189.2|65224.6|65209|65198.7|65178.7|918
1607095500000|2020-12-04 15:25:00|65209|65189|65209.6|65189.6|65213.8|65197.8|65204.2|65184.4|702
1607095800000|2020-12-04 15:30:00|65210.2|65190.2|65194.3|65174.3|65217.9|65202.6|65193.4|65173.4|819
1607096100000|2020-12-04 15:35:00|65194.1|65174.1|65191.8|65171.8|65206.6|65186.6|65190.3|65170.3|811
1607096400000|2020-12-04 15:40:00|65191.9|65171.9|65175.3|65155.3|65191.9|65171.9|65165.2|65149.6|840
1607096700000|2020-12-04 15:45:00|65175.4|65155.4|65184|65164|65193.7|65177.9|65175.2|65155.2|849
1607097000000|2020-12-04 15:50:00|65183.3|65163.3|65200.7|65180.7|65206|65190.7|65173.9|65159.8|922
1607097300000|2020-12-04 15:55:00|65200.6|65180.6|65157.6|65147.6|65201.7|65185.6|65156.5|65143.6|968
1607097600000|2020-12-04 16:00:00|65157.7|65147.7|65173.9|65163.9|65186.7|65169.8|65148.7|65134.3|799
1607097900000|2020-12-04 16:05:00|65173.2|65163.2|65155.3|65145.3|65177.3|65164.1|65154.9|65138.7|737
1607098200000|2020-12-04 16:10:00|65155.4|65145.4|65155.9|65135.9|65168.2|65153.9|65150.9|65135.9|697
1607098500000|2020-12-04 16:15:00|65156.1|65136.1|65167.7|65147.7|65170.9|65153.7|65143|65125.3|679
1607098800000|2020-12-04 16:20:00|65167.8|65147.8|65150.8|65140.8|65169.5|65149.5|65149.7|65135|707
1607099100000|2020-12-04 16:25:00|65150.9|65140.9|65145.2|65125.2|65163.6|65148|65145.2|65125.2|625
1607099400000|2020-12-04 16:30:00|65145.5|65125.5|65126.9|65106.9|65150.4|65133.5|65121.9|65106.9|601
1607099700000|2020-12-04 16:35:00|65127|65107|65137.5|65117.5|65138.4|65120.4|65120|65103.8|659
1607100000000|2020-12-04 16:40:00|65138.3|65118.3|65125.4|65115.4|65141.2|65126.6|65123.2|65109.9|627
1607100300000|2020-12-04 16:45:00|65125.5|65115.5|65123.8|65103.8|65127.4|65116.5|65117.9|65101.2|516
1607100600000|2020-12-04 16:50:00|65123.9|65103.9|65130.5|65110.5|65132.1|65116.5|65122.4|65103.5|633
1607100900000|2020-12-04 16:55:00|65130.4|65110.4|65129.8|65109.8|65131.8|65116.7|65122.6|65104.6|617
1607101200000|2020-12-04 17:00:00|65129.9|65109.9|65118.3|65098.3|65129.9|65113.2|65110.3|65095.8|613
1607101500000|2020-12-04 17:05:00|65113.2|65103.2|65122.8|65102.8|65124.5|65104.5|65110.4|65095.3|558
1607101800000|2020-12-04 17:10:00|65123|65103|65120|65100|65126.9|65107.1|65113.4|65096.3|632
1607102100000|2020-12-04 17:15:00|65119.9|65099.9|65109.8|65089.8|65122.7|65104.5|65109.3|65089.3|598
1607102400000|2020-12-04 17:20:00|65109.9|65089.9|65110|65090|65112.6|65095.4|65099.7|65081.1|570
1607102700000|2020-12-04 17:25:00|65104.9|65094.9|65096.8|65076.8|65112.3|65098|65093.9|65073.9|530
1607103000000|2020-12-04 17:30:00|65097.2|65077.2|65083.1|65063.1|65097.4|65078.7|65083|65063|610
1607103300000|2020-12-04 17:35:00|65083.2|65063.2|65079.5|65069.5|65089.5|65069.5|65077.1|65061.5|507
1607103600000|2020-12-04 17:40:00|65084.3|65064.3|65097.1|65077.1|65098.3|65082.5|65078.1|65059.4|627
1607103900000|2020-12-04 17:45:00|65097.3|65077.3|65097.8|65077.8|65098.9|65083.6|65091.2|65075.6|513
1607104200000|2020-12-04 17:50:00|65097.9|65077.9|65096.4|65086.4|65111|65092.9|65090.9|65075.5|501
1607104500000|2020-12-04 17:55:00|65096.3|65086.3|65119.3|65099.3|65120.3|65104.8|65093|65075.5|604
1607104800000|2020-12-04 18:00:00|65119.2|65099.2|65124.1|65104.1|65127.1|65111.1|65112.3|65093.5|478
1607105100000|2020-12-04 18:05:00|65124.2|65104.2|65122.4|65102.4|65125.5|65109|65114.7|65099|409
1607105400000|2020-12-04 18:10:00|65122.3|65102.3|65119.8|65099.8|65122.6|65107.4|65112.8|65096.9|415
1607105700000|2020-12-04 18:15:00|65119.6|65099.6|65120.3|65100.3|65121.2|65105.8|65110.7|65093.9|544
1607106000000|2020-12-04 18:20:00|65120.2|65100.2|65120.2|65100.2|65123.1|65106.2|65115.8|65099|516
1607106300000|2020-12-04 18:25:00|65120.3|65100.3|65119.5|65099.5|65120.8|65104.9|65114.4|65094.4|494
1607106600000|2020-12-04 18:30:00|65119.8|65099.8|65116.3|65096.3|65119.8|65103.5|65112.8|65095.5|427
1607106900000|2020-12-04 18:35:00|65116.4|65096.4|65114.9|65094.9|65118.7|65104.6|65109.5|65093.9|394
1607107200000|2020-12-04 18:40:00|65115|65095|65111.6|65091.6|65117.2|65102|65108.5|65089.5|430
1607107500000|2020-12-04 18:45:00|65111.5|65091.5|65110.5|65090.5|65112.2|65096.9|65103.8|65088.4|367
1607107800000|2020-12-04 18:50:00|65110.9|65090.9|65113|65093|65119.4|65104.4|65109.1|65089.9|501
1607108100000|2020-12-04 18:55:00|65113.1|65093.1|65116.6|65096.6|65118.3|65103.4|65110.8|65093.1|563
1607108400000|2020-12-04 19:00:00|65112.5|65102.5|65120.3|65100.3|65121.5|65105.3|65106.5|65091.1|584
1607108700000|2020-12-04 19:05:00|65120.2|65100.2|65125.4|65105.4|65126.2|65110.2|65113.3|65097.3|494
1607109000000|2020-12-04 19:10:00|65125.8|65105.8|65126.9|65106.9|65127.4|65112.1|65118.5|65103|359
1607109300000|2020-12-04 19:15:00|65126.7|65106.7|65120.3|65100.3|65131.4|65115.5|65118.3|65098.6|673
1607109600000|2020-12-04 19:20:00|65120.2|65100.2|65118.5|65098.5|65122.9|65106.5|65108.6|65093.6|459
1607109900000|2020-12-04 19:25:00|65118.4|65098.4|65111.5|65101.5|65120.7|65104.2|65109.3|65094.8|523
1607110200000|2020-12-04 19:30:00|65111.2|65101.2|65117.6|65097.6|65119.8|65102.9|65108.9|65094.5|608
1607110500000|2020-12-04 19:35:00|65117.8|65097.8|65119.6|65109.6|65127.1|65112.1|65117.3|65097.3|512
1607110800000|2020-12-04 19:40:00|65119.5|65109.5|65127.8|65107.8|65130.4|65111.5|65118.3|65103.2|514
1607111100000|2020-12-04 19:45:00|65128|65108|65130.1|65110.1|65131.1|65114.4|65124.2|65107.2|439
1607111400000|2020-12-04 19:50:00|65129.9|65109.9|65130.5|65110.5|65132.8|65115.6|65125.1|65109.3|341
1607111700000|2020-12-04 19:55:00|65130.4|65110.4|65124|65104|65131|65111|65123|65103|455
1607112000000|2020-12-04 20:00:00|65123.9|65103.9|65123.7|65103.7|65124.6|65104.6|65121|65101|313
1607112300000|2020-12-04 20:05:00|65123.9|65103.9|65119.7|65099.7|65124.5|65104.5|65114.5|65094.5|330
1607112600000|2020-12-04 20:10:00|65119.4|65099.4|65123|65103|65123.2|65103.2|65119.3|65099.3|308
1607112900000|2020-12-04 20:15:00|65122.9|65102.9|65125.4|65105.4|65126.4|65106.4|65122.7|65102.7|321
1607113200000|2020-12-04 20:20:00|65125.5|65105.5|65125.2|65105.2|65126.9|65109.3|65119.3|65103.6|296
1607113500000|2020-12-04 20:25:00|65125.4|65105.4|65120.5|65100.5|65131.3|65111.3|65120.4|65100.4|388
1607113800000|2020-12-04 20:30:00|65120.7|65100.7|65118.6|65098.6|65123.7|65103.7|65118.6|65098.6|382
1607114100000|2020-12-04 20:35:00|65118.9|65098.9|65106.3|65086.3|65120.2|65100.2|65097.3|65077.3|564
1607114400000|2020-12-04 20:40:00|65106.9|65086.9|65132.6|65112.6|65134.3|65114.3|65104.3|65084.3|481
1607114700000|2020-12-04 20:45:00|65132.7|65112.7|65144.5|65124.5|65165.1|65145.1|65132.4|65112.4|650
1607115000000|2020-12-04 20:50:00|65144.4|65124.4|65137.3|65117.3|65150.3|65130.3|65135.2|65115.2|471
1607115300000|2020-12-04 20:55:00|65137.1|65117.1|65142.4|65122.4|65144.3|65124.3|65136.6|65116.6|496
1607115600000|2020-12-04 21:00:00|65142.8|65122.8|65137.3|65117.3|65143.2|65123.2|65136.7|65116.7|298
1607115900000|2020-12-04 21:05:00|65137.1|65117.1|65136.3|65116.3|65140.6|65120.6|65134.6|65114.6|271
1607116200000|2020-12-04 21:10:00|65137.2|65117.2|65139.2|65119.2|65141.4|65121.4|65132.9|65112.9|231
1607116500000|2020-12-04 21:15:00|65138|65118|65139.8|65119.8|65140.4|65120.4|65138|65118|203
1607116800000|2020-12-04 21:20:00|65139.6|65119.6|65145|65125|65146.7|65126.7|65138.8|65118.8|166
1607117100000|2020-12-04 21:25:00|65143.2|65123.2|65145.9|65125.9|65151.6|65131.6|65142.7|65122.7|102
1607117400000|2020-12-04 21:30:00|65145.4|65125.4|65156.9|65136.9|65158.7|65138.7|65145.4|65125.4|290
1607117700000|2020-12-04 21:35:00|65156.8|65136.8|65159.5|65139.5|65161.5|65141.5|65154.1|65134.1|209
1607118000000|2020-12-04 21:40:00|65159.4|65139.4|65160.1|65140.1|65162.9|65142.9|65156.1|65136.1|165
1607118300000|2020-12-04 21:45:00|65160.4|65140.4|65173.8|65153.8|65173.8|65153.8|65150.2|65130.2|256
1607118600000|2020-12-04 21:50:00|65172.2|65152.2|65181.8|65161.8|65183.3|65163.3|65169|65149|341
1607118900000|2020-12-04 21:55:00|65182|65162|65182.2|65162.2|65184.1|65164.1|65165.2|65145.2|157
1607288400000|2020-12-06 21:00:00|65217.7|65094.5|65217.7|65094.5|65217.7|65094.5|65178.5|65081.5|22
1607288700000|2020-12-06 21:05:00|65178.5|65091.2|65217.7|65094.5|65217.7|65094.5|65178.5|65081.5|16
1607289000000|2020-12-06 21:10:00|65178.5|65091.2|65217.7|65094.5|65217.7|65094.5|65178.5|65081.5|19
1607289300000|2020-12-06 21:15:00|65178.5|65091.2|65178.5|65086.4|65217.7|65094.5|65178.5|65081.5|10
1607289600000|2020-12-06 21:20:00|65217.7|65094.5|65217.7|65094.5|65217.7|65094.5|65178.5|65081.5|20
1607289900000|2020-12-06 21:25:00|65182.7|65081.5|65178.5|65086.4|65217.7|65094.5|65178.5|65081.5|21
1607290200000|2020-12-06 21:30:00|65218.4|65092.8|65178.5|65086.4|65218.4|65092.8|65178.5|65081.5|19
1607290500000|2020-12-06 21:35:00|65218.4|65092.8|65178.5|65091.2|65218.4|65092.8|65178.5|65081.5|11
1607290800000|2020-12-06 21:40:00|65218.4|65086.4|65178.5|65086.4|65218.4|65092.8|65178.5|65081.5|11
1607291100000|2020-12-06 21:45:00|65182.7|65081.5|65209.7|65112.3|65212.1|65114.1|65178.5|65081.5|30
1607291400000|2020-12-06 21:50:00|65182.7|65081.5|65211|65109.5|65211|65112.3|65178.5|65081.5|16
1607291700000|2020-12-06 21:55:00|65182.7|65081.5|65178.4|65095|65211.4|65112.3|65178.4|65049.5|19
1607292000000|2020-12-06 22:00:00|65210.8|65114.2|65185.7|65104.2|65210.8|65135|65145.3|65093.5|38
1607292300000|2020-12-06 22:05:00|65177.7|65096.9|65180|65093.2|65214.2|65135.8|65094|65065.3|71
1607292600000|2020-12-06 22:10:00|65179.3|65092.8|65192.5|65093|65206.7|65125.9|65147.8|65058.3|128
1607292900000|2020-12-06 22:15:00|65194.1|65086.7|65175.2|65097.2|65194.1|65100.4|65171.5|65070.4|116
1607293200000|2020-12-06 22:20:00|65174.3|65100.3|65175.4|65093.2|65188.4|65107.3|65169.6|65072.2|111
1607293500000|2020-12-06 22:25:00|65186.1|65090.6|65175.4|65097.3|65188.5|65100.2|65174.4|65065.2|87
1607293800000|2020-12-06 22:30:00|65190.8|65094.5|65176.2|65091.7|65197.8|65114.4|65149.5|65077.4|146
1607294100000|2020-12-06 22:35:00|65171.8|65098.8|65176.7|65089.7|65186.1|65103.5|65165.7|65075.8|177
1607294400000|2020-12-06 22:40:00|65176.5|65090.6|65177.1|65087.1|65179.8|65111.9|65161.1|65075.7|152
1607294700000|2020-12-06 22:45:00|65177|65086.1|65175.4|65103.6|65187.6|65114.3|65161.1|65076.6|216
1607295000000|2020-12-06 22:50:00|65180|65098.1|65175.4|65087.5|65185.9|65108.1|65166.1|65070.3|252
1607295300000|2020-12-06 22:55:00|65175.3|65084.8|65170.3|65091.9|65198.8|65109.2|65161.7|65067.8|207
1607295600000|2020-12-06 23:00:00|65170.5|65094.9|65147.5|65095.2|65170.5|65104.1|65118.9|65084.7|516
1607295900000|2020-12-06 23:05:00|65147.3|65095.6|65117.5|65097.5|65150.7|65104.5|65116|65092.3|266
1607296200000|2020-12-06 23:10:00|65119.7|65099.7|65152.7|65132.7|65160.1|65133.6|65119.5|65098.7|312
1607296500000|2020-12-06 23:15:00|65152.1|65132.1|65154.3|65134.3|65157.3|65137.3|65142.8|65122.8|340
1607296800000|2020-12-06 23:20:00|65154.4|65134.4|65141|65121|65156|65136|65139.6|65119.6|275
1607297100000|2020-12-06 23:25:00|65140.9|65120.9|65158.7|65138.7|65162.3|65142.3|65140.9|65120.9|304
1607297400000|2020-12-06 23:30:00|65157.9|65137.9|65160.7|65140.7|65161.8|65141.8|65153.4|65133.4|254
1607297700000|2020-12-06 23:35:00|65160.8|65140.8|65158.9|65138.9|65161.6|65141.6|65156.5|65136.5|279
1607298000000|2020-12-06 23:40:00|65158.8|65138.8|65157.7|65137.7|65161.6|65141.6|65155.6|65135.6|236
1607298300000|2020-12-06 23:45:00|65159.3|65139.3|65159.6|65139.6|65159.9|65139.9|65149.8|65129.8|290
1607298600000|2020-12-06 23:50:00|65159.7|65139.7|65156.7|65136.7|65164.6|65144.6|65153.2|65133.2|381
1607298900000|2020-12-06 23:55:00|65155|65135|65162.8|65142.8|65163.9|65143.9|65153.1|65133.1|291
1607299200000|2020-12-07 00:00:00|65162.9|65142.9|65168.5|65148.5|65168.5|65148.5|65156.4|65136.4|352
1607299500000|2020-12-07 00:05:00|65168.4|65148.4|65155.2|65135.2|65170|65150|65152.4|65132.4|637
1607299800000|2020-12-07 00:10:00|65155.1|65135.1|65146.6|65126.6|65157|65137|65135.4|65115.4|602
1607300100000|2020-12-07 00:15:00|65146.4|65126.4|65140.4|65120.4|65148.6|65128.6|65139.4|65119.4|548
1607300400000|2020-12-07 00:20:00|65140.2|65120.2|65144.2|65124.2|65145.7|65125.7|65138.4|65118.4|449
1607300700000|2020-12-07 00:25:00|65144.3|65124.3|65149.5|65129.5|65155.3|65135.3|65136.4|65116.4|670
1607301000000|2020-12-07 00:30:00|65149.6|65129.6|65139.5|65119.5|65157|65137|65136.6|65116.6|551
1607301300000|2020-12-07 00:35:00|65139.4|65119.4|65144.3|65124.3|65147.6|65127.6|65138.7|65118.7|630
1607301600000|2020-12-07 00:40:00|65144.2|65124.2|65134.1|65114.1|65156.7|65136.7|65131|65111|476
1607301900000|2020-12-07 00:45:00|65132.4|65112.4|65124.6|65104.6|65132.5|65112.5|65120.4|65100.4|537
1607302200000|2020-12-07 00:50:00|65124.7|65104.7|65137.7|65117.7|65138.9|65118.9|65122.6|65102.6|594
1607302500000|2020-12-07 00:55:00|65137.8|65117.8|65154.2|65134.2|65162.6|65142.6|65135.1|65115.1|693
1607302800000|2020-12-07 01:00:00|65154.5|65134.5|65162.3|65142.3|65166.8|65146.8|65145.8|65125.8|782
1607303100000|2020-12-07 01:05:00|65161.9|65141.9|65188.1|65168.1|65188.9|65168.9|65161.4|65141.4|703
1607303400000|2020-12-07 01:10:00|65188.2|65168.2|65192.4|65172.4|65205.7|65185.7|65183.3|65163.3|760
1607303700000|2020-12-07 01:15:00|65192.5|65172.5|65177|65157|65196.8|65176.8|65175.5|65155.5|696
1607304000000|2020-12-07 01:20:00|65177.4|65157.4|65194|65174|65203.5|65183.5|65170.8|65150.8|748
1607304300000|2020-12-07 01:25:00|65193.9|65173.9|65194.6|65174.6|65214.5|65199.2|65180.7|65160.7|811
1607304600000|2020-12-07 01:30:00|65195.2|65175.2|65226.7|65206.7|65229|65213.7|65186.6|65171.4|823
1607304900000|2020-12-07 01:35:00|65226.1|65206.1|65241.5|65231.5|65247.8|65234|65214.2|65197.4|908
1607305200000|2020-12-07 01:40:00|65241.4|65231.4|65243|65233|65257.6|65242.8|65231|65216.2|764
1607305500000|2020-12-07 01:45:00|65242.7|65232.7|65239.2|65219.2|65256.2|65240.3|65227.2|65213|863
1607305800000|2020-12-07 01:50:00|65239.1|65219.1|65202.4|65182.4|65239.3|65224|65187.6|65167.6|870
1607306100000|2020-12-07 01:55:00|65201.7|65181.7|65205.9|65195.9|65222.1|65203.3|65194.8|65178.3|793
1607306400000|2020-12-07 02:00:00|65209.1|65189.1|65223.7|65213.7|65237.5|65218|65209.1|65189.1|787
1607306700000|2020-12-07 02:05:00|65223.3|65213.3|65238.2|65228.2|65244|65229.1|65217.8|65203.7|704
1607307000000|2020-12-07 02:10:00|65238.8|65228.8|65233.4|65223.4|65243|65229|65230|65215.1|659
1607307300000|2020-12-07 02:15:00|65233.6|65223.6|65242.6|65232.6|65255.1|65240.1|65228.6|65216.5|741
1607307600000|2020-12-07 02:20:00|65242.8|65232.8|65230.7|65220.7|65244.5|65234.5|65220.7|65206.6|655
1607307900000|2020-12-07 02:25:00|65230.8|65220.8|65234.4|65224.4|65242.3|65231.2|65229.9|65218|696
1607308200000|2020-12-07 02:30:00|65234.3|65224.3|65227.8|65217.8|65238.5|65227.7|65222.3|65208|783
1607308500000|2020-12-07 02:35:00|65228|65218|65219.8|65209.8|65234.6|65224.4|65217.2|65204.2|739
1607308800000|2020-12-07 02:40:00|65219.7|65209.7|65231.1|65221.1|65238.4|65228.4|65217.1|65202|585
1607309100000|2020-12-07 02:45:00|65229.8|65219.8|65215.9|65205.9|65236.1|65226.1|65215.4|65203.5|644
1607309400000|2020-12-07 02:50:00|65215.7|65205.7|65208|65198|65220.2|65210.2|65205.1|65190.3|679
1607309700000|2020-12-07 02:55:00|65208.1|65198.1|65199.4|65179.4|65216.4|65204|65198.2|65179.1|738
1607310000000|2020-12-07 03:00:00|65199.2|65179.2|65186.5|65176.5|65202|65182|65169.9|65150.4|832
1607310300000|2020-12-07 03:05:00|65186.4|65176.4|65202.9|65192.9|65208.1|65193.4|65186.4|65174.5|758
1607310600000|2020-12-07 03:10:00|65207.8|65187.8|65201.8|65181.8|65211.5|65197.7|65195.3|65180.1|624
1607310900000|2020-12-07 03:15:00|65197.4|65187.4|65184.2|65164.2|65202.2|65187.7|65174.6|65159.5|749
1607311200000|2020-12-07 03:20:00|65184.3|65164.3|65190.8|65170.8|65192.5|65176.2|65174.8|65160.4|566
1607311500000|2020-12-07 03:25:00|65190.5|65170.5|65190.1|65170.1|65199.1|65184.3|65185|65169.7|617
1607311800000|2020-12-07 03:30:00|65190|65170|65197.8|65177.8|65198.2|65182.4|65181.4|65166.1|602
1607312100000|2020-12-07 03:35:00|65197.9|65177.9|65202.9|65192.9|65205.8|65193.5|65191.8|65176.9|500
1607312400000|2020-12-07 03:40:00|65203|65193|65205.4|65195.4|65215.4|65202.4|65197.7|65183.3|596
1607312700000|2020-12-07 03:45:00|65205.3|65195.3|65188.8|65178.8|65216.8|65201.8|65185.7|65169.8|603
1607313000000|2020-12-07 03:50:00|65189.1|65179.1|65200|65180|65202.8|65187.8|65182.7|65169|498
1607313300000|2020-12-07 03:55:00|65200.1|65180.1|65196.8|65186.8|65203.6|65189.4|65194.1|65179.2|451
1607313600000|2020-12-07 04:00:00|65196.7|65186.7|65192.4|65182.4|65199.7|65187.2|65191.4|65176.2|553
1607313900000|2020-12-07 04:05:00|65192.5|65182.5|65192.3|65182.3|65198.9|65184.7|65189.8|65177.5|391
1607314200000|2020-12-07 04:10:00|65191.7|65181.7|65189.1|65169.1|65197.9|65187.9|65183.5|65168.4|420
1607314500000|2020-12-07 04:15:00|65189|65169|65175.6|65165.6|65189.3|65173.6|65173.5|65163.5|407
1607314800000|2020-12-07 04:20:00|65175.8|65165.8|65183.9|65173.9|65191.7|65176.4|65174.9|65164.7|508
1607315100000|2020-12-07 04:25:00|65183.8|65173.8|65189.3|65179.3|65196|65181.1|65183.7|65170.7|416
1607315400000|2020-12-07 04:30:00|65189.4|65179.4|65187.1|65177.1|65195|65180.3|65184.3|65171.5|461
1607315700000|2020-12-07 04:35:00|65187|65177|65179.3|65169.3|65189.3|65177.1|65176.3|65166.3|356
1607316000000|2020-12-07 04:40:00|65179.4|65169.4|65182.7|65172.7|65186.7|65174.4|65177.2|65163.3|429
1607316300000|2020-12-07 04:45:00|65182.9|65172.9|65181|65171|65186.3|65175.4|65178.3|65165.7|329
1607316600000|2020-12-07 04:50:00|65181.1|65171.1|65182.1|65172.1|65188|65174.9|65178.6|65163.6|359
1607316900000|2020-12-07 04:55:00|65182.4|65172.4|65171|65161|65185.6|65172.4|65170.1|65155.3|377
1607317200000|2020-12-07 05:00:00|65171.1|65161.1|65169.9|65159.9|65176|65161.1|65161.1|65151.1|594
1607317500000|2020-12-07 05:05:00|65170|65160|65183.7|65173.7|65190.8|65176.3|65167.3|65152.1|604
1607317800000|2020-12-07 05:10:00|65183.8|65173.8|65191.2|65181.2|65193|65183|65181|65171|481
1607318100000|2020-12-07 05:15:00|65191.3|65181.3|65203.8|65183.8|65204.7|65189.2|65188.5|65178.5|555
1607318400000|2020-12-07 05:20:00|65203.6|65183.6|65191.9|65181.9|65203.9|65189.1|65191.7|65178.2|472
1607318700000|2020-12-07 05:25:00|65192|65182|65190.3|65180.3|65200.4|65187.5|65190|65179.7|428
1607319000000|2020-12-07 05:30:00|65190.6|65180.6|65193.6|65183.6|65198.2|65184.7|65187.8|65175.4|668
1607319300000|2020-12-07 05:35:00|65193.4|65183.4|65195.3|65185.3|65204.7|65190.8|65193.2|65179.2|446
1607319600000|2020-12-07 05:40:00|65195.2|65185.2|65198.3|65178.3|65203.5|65188.8|65191.2|65176.7|465
1607319900000|2020-12-07 05:45:00|65198.2|65178.2|65191.1|65181.1|65204.2|65191.3|65190.5|65175.7|466
1607320200000|2020-12-07 05:50:00|65191|65181|65184|65174|65196.3|65181.4|65172.7|65159.7|633
1607320500000|2020-12-07 05:55:00|65183.7|65173.7|65171.5|65161.5|65191|65176.2|65170.5|65157.9|534
1607320800000|2020-12-07 06:00:00|65171.6|65161.6|65203.7|65193.7|65203.8|65193.8|65171.6|65160.4|605
1607321100000|2020-12-07 06:05:00|65203.8|65193.8|65215.9|65205.9|65222|65208.8|65201.8|65191.8|615
1607321400000|2020-12-07 06:10:00|65216|65206|65226.6|65216.6|65230.6|65220.6|65213.7|65203.7|490
1607321700000|2020-12-07 06:15:00|65226.5|65216.5|65238.7|65228.7|65243.8|65233.8|65221|65211|613
1607322000000|2020-12-07 06:20:00|65238.6|65228.6|65232.4|65222.4|65239.1|65228.6|65224.9|65211.9|550
1607322300000|2020-12-07 06:25:00|65232.8|65222.8|65259.9|65249.9|65266|65256|65223.9|65209.1|703
1607322600000|2020-12-07 06:30:00|65260|65250|65265.3|65255.3|65281.5|65270.2|65258.4|65248.4|719
1607322900000|2020-12-07 06:35:00|65265.1|65255.1|65249.4|65239.4|65272.4|65262.4|65246.4|65231.6|746
1607323200000|2020-12-07 06:40:00|65249.2|65239.2|65253.3|65243.3|65260.3|65250.3|65237|65227|740
1607323500000|2020-12-07 06:45:00|65254.2|65244.2|65236.8|65226.8|65258.1|65248.1|65236.7|65224.3|696
1607323800000|2020-12-07 06:50:00|65237|65227|65241.5|65231.5|65248.6|65238.6|65234.4|65222.5|582
1607324100000|2020-12-07 06:55:00|65241.7|65231.7|65251.9|65241.9|65254|65244|65227.3|65216.4|756
1607324400000|2020-12-07 07:00:00|65251.5|65241.5|65249.1|65239.1|65257.1|65247.1|65238.8|65228.8|572
1607324700000|2020-12-07 07:05:00|65249|65239|65249.8|65239.8|65270.5|65258.2|65243|65231.1|756
1607325000000|2020-12-07 07:10:00|65250|65240|65243.7|65233.7|65250|65240|65226|65216|654
1607325300000|2020-12-07 07:15:00|65242.9|65232.9|65235.6|65225.6|65245.5|65235.5|65233.8|65223.8|563
1607325600000|2020-12-07 07:20:00|65235.9|65225.9|65253.6|65243.6|65256.3|65245.1|65232.2|65220.2|715
1607325900000|2020-12-07 07:25:00|65253.8|65243.8|65235.8|65225.8|65253.9|65243.9|65233.5|65223.5|608
1607326200000|2020-12-07 07:30:00|65235.9|65225.9|65240.8|65230.8|65244.6|65234.6|65235.9|65225.9|621
1607326500000|2020-12-07 07:35:00|65240.6|65230.6|65237.8|65227.8|65241.5|65231.5|65229.8|65219.8|649
1607326800000|2020-12-07 07:40:00|65237.7|65227.7|65235.8|65225.8|65239.7|65229.7|65228.3|65218.3|598
1607327100000|2020-12-07 07:45:00|65236.3|65226.3|65223.4|65213.4|65239.2|65229.2|65221.7|65211.7|545
1607327400000|2020-12-07 07:50:00|65223.5|65213.5|65224.2|65214.2|65231.3|65217.9|65218.9|65207.6|617
1607327700000|2020-12-07 07:55:00|65224.4|65214.4|65203.6|65193.6|65224.4|65214.4|65189.8|65178.4|714
1607328000000|2020-12-07 08:00:00|65203.5|65193.5|65230|65220|65236.6|65225.4|65203.3|65191.1|948
1607328300000|2020-12-07 08:05:00|65229.8|65219.8|65235.3|65225.3|65252.7|65237.8|65227.4|65217.4|849
1607328600000|2020-12-07 08:10:00|65236.5|65226.5|65258.3|65248.3|65269.2|65254.5|65235.7|65225.7|876
1607328900000|2020-12-07 08:15:00|65258|65248|65266.3|65256.3|65268.9|65258.9|65250.2|65240.2|807
1607329200000|2020-12-07 08:20:00|65266.9|65256.9|65263.1|65253.1|65275.8|65265.8|65256.8|65242|767
1607329500000|2020-12-07 08:25:00|65263.2|65253.2|65276.9|65266.9|65278.2|65268.2|65255.4|65245.2|796
1607329800000|2020-12-07 08:30:00|65276.8|65266.8|65294.3|65284.3|65309.9|65297.8|65275.9|65265.9|883
1607330100000|2020-12-07 08:35:00|65293.6|65283.6|65283.7|65273.7|65302.7|65292.7|65282.4|65272.4|808
1607330400000|2020-12-07 08:40:00|65283.9|65273.9|65298.9|65288.9|65304.5|65290.2|65282.9|65272.9|724
1607330700000|2020-12-07 08:45:00|65299|65289|65290.6|65280.6|65303.4|65289.9|65285.2|65270.9|752
1607331000000|2020-12-07 08:50:00|65291.3|65281.3|65286.7|65276.7|65296.8|65285.9|65284.9|65272.7|775
1607331300000|2020-12-07 08:55:00|65286.8|65276.8|65291.4|65281.4|65292.7|65282.7|65284.1|65274.1|758
1607331600000|2020-12-07 09:00:00|65291.9|65281.9|65315.1|65305.1|65315.5|65305.5|65288.2|65278.2|787
1607331900000|2020-12-07 09:05:00|65315.2|65305.2|65330.6|65320.6|65334.1|65321.1|65310.7|65300.7|747
1607332200000|2020-12-07 09:10:00|65330.1|65320.1|65335.4|65325.4|65346.8|65333.7|65318.5|65308.5|766
1607332500000|2020-12-07 09:15:00|65335.5|65325.5|65338.5|65328.5|65354.8|65340.7|65334.4|65324.4|731
1607332800000|2020-12-07 09:20:00|65338.1|65328.1|65328.1|65318.1|65361.5|65351|65327.6|65313.2|814
1607333100000|2020-12-07 09:25:00|65328|65318|65313.6|65303.6|65329.3|65319.3|65309.5|65297.4|712
1607333400000|2020-12-07 09:30:00|65313.8|65303.8|65306|65296|65321|65311|65305.7|65294.5|675
1607333700000|2020-12-07 09:35:00|65305.9|65295.9|65314.6|65304.6|65317.9|65307.9|65305.1|65295.1|658
1607334000000|2020-12-07 09:40:00|65314.8|65304.8|65319.6|65309.6|65324.6|65314.6|65311.1|65301.1|721
1607334300000|2020-12-07 09:45:00|65319.5|65309.5|65306.7|65296.7|65322.9|65312.9|65306.4|65295.4|638
1607334600000|2020-12-07 09:50:00|65306.6|65296.6|65299.3|65289.3|65314.8|65304.8|65290.3|65280.3|684
1607334900000|2020-12-07 09:55:00|65299.4|65289.4|65305.6|65295.6|65312.8|65299.5|65298.1|65286|611
1607335200000|2020-12-07 10:00:00|65305.1|65295.1|65309.1|65289.1|65309.3|65296.5|65291.4|65280.9|559
1607335500000|2020-12-07 10:05:00|65309|65289|65304.3|65294.3|65309.9|65296.9|65302.6|65287.8|435
1607335800000|2020-12-07 10:10:00|65304.4|65294.4|65301.6|65291.6|65311|65297.1|65298.3|65285.8|502
1607336100000|2020-12-07 10:15:00|65306.6|65286.6|65297.9|65277.9|65306.7|65292.3|65286.3|65274.1|462
1607336400000|2020-12-07 10:20:00|65298|65278|65285.5|65275.5|65299.5|65284.9|65280.3|65268.8|489
1607336700000|2020-12-07 10:25:00|65285.4|65275.4|65280.7|65270.7|65290.9|65276.7|65277.1|65265.4|467
1607337000000|2020-12-07 10:30:00|65280.6|65270.6|65286.2|65276.2|65289.3|65279.3|65275.7|65265.7|551
1607337300000|2020-12-07 10:35:00|65286.3|65276.3|65294.7|65284.7|65295.1|65285.1|65284.8|65274.8|492
1607337600000|2020-12-07 10:40:00|65294.8|65284.8|65294.3|65284.3|65311|65298.1|65291.9|65278.5|562
1607337900000|2020-12-07 10:45:00|65294.1|65284.1|65283.3|65273.3|65295.7|65285.7|65278.7|65266.5|471
1607338200000|2020-12-07 10:50:00|65282.9|65272.9|65281.8|65271.8|65288.3|65278.3|65275.6|65262.5|467
1607338500000|2020-12-07 10:55:00|65281.7|65271.7|65285.8|65275.8|65288|65276.1|65279.9|65266.1|439
1607338800000|2020-12-07 11:00:00|65285.9|65275.9|65283.5|65273.5|65300.8|65287.5|65281.9|65268|519
1607339100000|2020-12-07 11:05:00|65283.6|65273.6|65300.7|65290.7|65305.9|65292.6|65280.7|65270.7|643
1607339400000|2020-12-07 11:10:00|65300.6|65290.6|65299.8|65289.8|65310.3|65298|65287.5|65277.5|625
1607339700000|2020-12-07 11:15:00|65299.9|65289.9|65307.8|65297.8|65309.2|65299.2|65292.4|65282.4|590
1607340000000|2020-12-07 11:20:00|65307.9|65297.9|65296.7|65286.7|65312.6|65302.6|65292.8|65279.5|535
1607340300000|2020-12-07 11:25:00|65296.6|65286.6|65288.3|65278.3|65300.8|65290.8|65287.4|65277.4|581
1607340600000|2020-12-07 11:30:00|65288.5|65278.5|65292.6|65282.6|65301.7|65287.6|65287.2|65275.5|440
1607340900000|2020-12-07 11:35:00|65292.5|65282.5|65290.5|65280.5|65293|65283|65285.6|65275.6|340
1607341200000|2020-12-07 11:40:00|65290.6|65280.6|65292.9|65282.9|65293.7|65283.1|65279.8|65269.8|554
1607341500000|2020-12-07 11:45:00|65293|65283|65309.7|65299.7|65315.3|65299.9|65287.2|65277.2|540
1607341800000|2020-12-07 11:50:00|65310.1|65300.1|65319.7|65309.7|65322|65312|65298.8|65283.5|512
1607342100000|2020-12-07 11:55:00|65319.4|65309.4|65290.1|65280.1|65324.8|65310.1|65289.5|65275|689
1607342400000|2020-12-07 12:00:00|65289.6|65279.6|65313.9|65303.9|65316.3|65305.9|65287.9|65277.9|732
1607342700000|2020-12-07 12:05:00|65313.8|65303.8|65305|65295|65315.1|65305.1|65302.5|65292.5|508
1607343000000|2020-12-07 12:10:00|65305.1|65295.1|65293.9|65283.9|65308.6|65298.6|65284.8|65274.8|710
1607343300000|2020-12-07 12:15:00|65293.8|65283.8|65317.2|65307.2|65323.2|65308.1|65289.3|65275.5|636
1607343600000|2020-12-07 12:20:00|65317.4|65307.4|65326.6|65316.6|65333.2|65317.8|65315|65300.8|658
1607343900000|2020-12-07 12:25:00|65326.4|65316.4|65330.6|65320.6|65335.4|65325.4|65324|65314|589
1607344200000|2020-12-07 12:30:00|65330.3|65320.3|65317.9|65307.9|65330.3|65320.3|65316.1|65301|611
1607344500000|2020-12-07 12:35:00|65318.1|65308.1|65308.7|65298.7|65320.4|65310.4|65305.5|65295.5|513
1607344800000|2020-12-07 12:40:00|65308.4|65298.4|65325.8|65305.8|65326.3|65311.4|65301.6|65288.6|678
1607345100000|2020-12-07 12:45:00|65326|65306|65322.6|65312.6|65327.7|65317.7|65319|65303.8|631
1607345400000|2020-12-07 12:50:00|65322.7|65312.7|65302.6|65292.6|65323.1|65313.1|65299.4|65289.4|584
1607345700000|2020-12-07 12:55:00|65302.7|65292.7|65289.6|65279.6|65305.4|65295.4|65281.2|65271.2|645
1607346000000|2020-12-07 13:00:00|65289.7|65279.7|65292.7|65282.7|65298.4|65288.3|65282.8|65270.2|858
1607346300000|2020-12-07 13:05:00|65292.4|65282.4|65282.7|65262.7|65293.6|65283.6|65275.9|65262.2|688
1607346600000|2020-12-07 13:10:00|65282.6|65262.6|65276.2|65266.2|65286.4|65271.7|65268.4|65254.5|765
1607346900000|2020-12-07 13:15:00|65275.9|65265.9|65268.5|65258.5|65284.2|65269.9|65257.6|65242.4|766
1607347200000|2020-12-07 13:20:00|65268.9|65258.9|65264.9|65254.9|65278.3|65265.6|65262.4|65246.1|809
1607347500000|2020-12-07 13:25:00|65264.5|65254.5|65263.6|65253.6|65274.6|65260.2|65261.7|65247.8|640
1607347800000|2020-12-07 13:30:00|65268.7|65248.7|65250|65240|65271.2|65258.5|65248.1|65236.2|664
1607348100000|2020-12-07 13:35:00|65250.1|65240.1|65246.4|65236.4|65261.7|65247.7|65245.8|65233.6|547
1607348400000|2020-12-07 13:40:00|65246.3|65236.3|65250.9|65230.9|65252.8|65242|65235.5|65220.7|740
1607348700000|2020-12-07 13:45:00|65246.6|65236.6|65253.7|65243.7|65265.3|65251.5|65246|65231.3|686
1607349000000|2020-12-07 13:50:00|65253.9|65243.9|65257.9|65247.9|65263.5|65249.1|65249.2|65237.9|662
1607349300000|2020-12-07 13:55:00|65257.6|65247.6|65249.3|65239.3|65262.2|65248|65244.3|65230.8|702
1607349600000|2020-12-07 14:00:00|65248.9|65238.9|65245.5|65235.5|65256.7|65241.6|65242.1|65227|696
1607349900000|2020-12-07 14:05:00|65245.6|65235.6|65244.6|65234.6|65255|65241.3|65243.2|65229.4|616
1607350200000|2020-12-07 14:10:00|65244.5|65234.5|65247.1|65237.1|65250.9|65240.9|65243.6|65233.6|521
1607350500000|2020-12-07 14:15:00|65247.2|65237.2|65251.2|65241.2|65252.5|65242.5|65242.7|65228.2|583
1607350800000|2020-12-07 14:20:00|65251.3|65241.3|65255.3|65245.3|65257.5|65247.5|65249.5|65235.9|597
1607351100000|2020-12-07 14:25:00|65254.8|65244.8|65238.2|65228.2|65256.3|65246.3|65235.3|65221.2|657
1607351400000|2020-12-07 14:30:00|65237.1|65227.1|65221.8|65211.8|65237.7|65227.7|65211.1|65200.8|805
1607351700000|2020-12-07 14:35:00|65221.9|65211.9|65221.2|65211.2|65229.8|65217.2|65220|65205.9|761
1607352000000|2020-12-07 14:40:00|65218.9|65208.9|65210.7|65200.7|65228.4|65213.5|65199.9|65189.9|875
1607352300000|2020-12-07 14:45:00|65210.8|65200.8|65222|65212|65229.7|65217.7|65209.7|65199.7|801
1607352600000|2020-12-07 14:50:00|65222.6|65212.6|65209.7|65199.7|65224.4|65214.4|65195.2|65180.9|838
1607352900000|2020-12-07 14:55:00|65209.6|65199.6|65207.8|65197.8|65232.4|65218.9|65207.2|65195.3|821
1607353200000|2020-12-07 15:00:00|65207.7|65197.7|65216.6|65206.6|65224.7|65212.3|65207.6|65195.4|822
1607353500000|2020-12-07 15:05:00|65216.8|65206.8|65206.8|65196.8|65226.9|65213.4|65205|65194.6|746
1607353800000|2020-12-07 15:10:00|65206.7|65196.7|65210.5|65200.5|65211.3|65201.3|65199.8|65189.8|794
1607354100000|2020-12-07 15:15:00|65210.6|65200.6|65217.3|65207.3|65220.7|65210.7|65208.4|65198.4|738
1607354400000|2020-12-07 15:20:00|65217.2|65207.2|65202.7|65192.7|65217.2|65207.2|65199.9|65187.9|704
1607354700000|2020-12-07 15:25:00|65202.5|65192.5|65223.6|65213.6|65232|65217.2|65201.7|65191.7|762
1607355000000|2020-12-07 15:30:00|65223.9|65213.9|65224.5|65214.5|65232.5|65217.6|65215.8|65203.5|722
1607355300000|2020-12-07 15:35:00|65224.1|65214.1|65215.1|65205.1|65225.5|65215.5|65210.4|65199.1|729
1607355600000|2020-12-07 15:40:00|65214.9|65204.9|65201.8|65191.8|65216.4|65206.4|65195.7|65180.9|689
1607355900000|2020-12-07 15:45:00|65201.7|65191.7|65193.1|65183.1|65201.9|65191.9|65179.6|65167.2|746
1607356200000|2020-12-07 15:50:00|65192.9|65182.9|65179.6|65169.6|65192.9|65182.9|65175.9|65162.7|736
1607356500000|2020-12-07 15:55:00|65179.5|65169.5|65198.5|65188.5|65202.3|65192.3|65177|65167|767
1607356800000|2020-12-07 16:00:00|65198.4|65188.4|65197|65187|65202.4|65192.2|65190.9|65178.3|755
1607357100000|2020-12-07 16:05:00|65196.7|65186.7|65181.8|65171.8|65203|65188.5|65180.2|65170.2|598
1607357400000|2020-12-07 16:10:00|65181.6|65171.6|65160.2|65150.2|65181.8|65171.8|65157.6|65144.1|662
1607357700000|2020-12-07 16:15:00|65159.8|65149.8|65160.1|65150.1|65164.7|65154.7|65156.1|65146.1|717
1607358000000|2020-12-07 16:20:00|65160.2|65150.2|65162.3|65152.3|65163.9|65153.9|65155.6|65145.6|488
1607358300000|2020-12-07 16:25:00|65162.4|65152.4|65157.8|65147.8|65165.1|65154.9|65143.6|65131.4|665
1607358600000|2020-12-07 16:30:00|65157.7|65147.7|65170.2|65160.2|65170.9|65160.9|65155.6|65144.8|645
1607358900000|2020-12-07 16:35:00|65169.9|65159.9|65162.1|65152.1|65171.8|65161.8|65155.8|65145.8|643
1607359200000|2020-12-07 16:40:00|65162|65152|65167.5|65157.5|65172.1|65162.1|65156.9|65145.1|671
1607359500000|2020-12-07 16:45:00|65167.6|65157.6|65167.4|65157.4|65174.6|65161.5|65161.8|65150.3|674
1607359800000|2020-12-07 16:50:00|65167.2|65157.2|65151.8|65141.8|65173.4|65158.9|65148.1|65133.2|645
1607360100000|2020-12-07 16:55:00|65152.1|65142.1|65148.1|65138.1|65154.1|65144.1|65145.4|65135.4|603
1607360400000|2020-12-07 17:00:00|65148.8|65138.8|65142|65132|65159.8|65144.6|65141|65127.9|612
1607360700000|2020-12-07 17:05:00|65141.8|65131.8|65128.6|65118.6|65148.6|65133|65128.1|65118.1|471
1607361000000|2020-12-07 17:10:00|65128.5|65118.5|65137.7|65117.7|65141.4|65126.9|65128.4|65117.3|536
1607361300000|2020-12-07 17:15:00|65137.6|65117.6|65135.4|65125.4|65141.4|65126.1|65131|65116.3|481
1607361600000|2020-12-07 17:20:00|65135.7|65125.7|65177.2|65167.2|65177.4|65167.2|65135.2|65120.5|633
1607361900000|2020-12-07 17:25:00|65176.8|65166.8|65173.7|65163.7|65186.1|65170.8|65166.3|65150.9|676
1607362200000|2020-12-07 17:30:00|65173.8|65163.8|65172.2|65162.2|65180.8|65166.6|65167.6|65155.8|594
1607362500000|2020-12-07 17:35:00|65172.3|65162.3|65175.3|65155.3|65178.2|65163.6|65167.6|65153.6|534
1607362800000|2020-12-07 17:40:00|65175|65155|65166.7|65156.7|65177.1|65163|65165.9|65155|416
1607363100000|2020-12-07 17:45:00|65166.8|65156.8|65162.3|65152.3|65173.1|65160.6|65160.4|65146.1|438
1607363400000|2020-12-07 17:50:00|65162.2|65152.2|65162.4|65152.4|65167.3|65153|65159.7|65145.1|282
1607363700000|2020-12-07 17:55:00|65162.6|65152.6|65161|65151|65168|65154.9|65158|65146.6|426
1607364000000|2020-12-07 18:00:00|65161.2|65151.2|65177.9|65167.9|65181.3|65168|65161.1|65151.1|512
1607364300000|2020-12-07 18:05:00|65178.1|65168.1|65180.5|65170.5|65187.9|65173.5|65177.9|65162.8|414
1607364600000|2020-12-07 18:10:00|65180.4|65170.4|65200.2|65190.2|65203.9|65191.1|65180.2|65170.2|515
1607364900000|2020-12-07 18:15:00|65199.3|65189.3|65200.4|65190.4|65205.5|65190.8|65194.4|65179.7|598
1607365200000|2020-12-07 18:20:00|65200.3|65190.3|65197.7|65187.7|65214.1|65199.1|65195.3|65180.1|500
1607365500000|2020-12-07 18:25:00|65203.4|65183.4|65199.2|65189.2|65206.5|65191.1|65193.6|65180.3|489
1607365800000|2020-12-07 18:30:00|65199|65189|65210.5|65200.5|65215.7|65200.9|65192.1|65178.4|568
1607366100000|2020-12-07 18:35:00|65210.4|65200.4|65223.6|65213.6|65229.4|65218.1|65208.9|65194.5|667
1607366400000|2020-12-07 18:40:00|65223.7|65213.7|65234.2|65224.2|65241.4|65227.3|65218.4|65203.2|727
1607366700000|2020-12-07 18:45:00|65233.8|65223.8|65219.7|65209.7|65243.2|65227.7|65219.3|65205.6|844
1607367000000|2020-12-07 18:50:00|65219.4|65209.4|65203.5|65193.5|65222.4|65209.5|65201.9|65186.4|602
1607367300000|2020-12-07 18:55:00|65203.4|65193.4|65206.8|65196.8|65213.8|65199.3|65200.5|65186.2|467
1607367600000|2020-12-07 19:00:00|65208.7|65198.7|65203|65193|65216.2|65200.9|65202.5|65189.1|624
1607367900000|2020-12-07 19:05:00|65203.1|65193.1|65193.6|65183.6|65203.9|65193.1|65191.2|65177.2|458
1607368200000|2020-12-07 19:10:00|65193.5|65183.5|65188.3|65168.3|65201.3|65186|65176.3|65161.4|655
1607368500000|2020-12-07 19:15:00|65188.5|65168.5|65182.5|65172.5|65190.4|65174.5|65171|65156.9|496
1607368800000|2020-12-07 19:20:00|65182.6|65172.6|65184.9|65174.9|65190.6|65176.5|65178.5|65163.6|502
1607369100000|2020-12-07 19:25:00|65184.5|65174.5|65183.1|65173.1|65190|65175.2|65180.4|65165.2|478
1607369400000|2020-12-07 19:30:00|65183.4|65173.4|65187.3|65177.3|65189.6|65177.3|65181.9|65166.5|373
1607369700000|2020-12-07 19:35:00|65187.1|65177.1|65185.6|65175.6|65191.6|65178.4|65185.2|65170.2|364
1607370000000|2020-12-07 19:40:00|65185.7|65175.7|65188.6|65168.6|65190.7|65176.7|65183.4|65168.4|293
1607370300000|2020-12-07 19:45:00|65188.5|65168.5|65184.6|65174.6|65189.2|65175.5|65183.6|65168.5|198
1607370600000|2020-12-07 19:50:00|65184.5|65174.5|65188.3|65178.3|65190.8|65178.5|65182.6|65168.6|328
1607370900000|2020-12-07 19:55:00|65188.5|65178.5|65194.6|65174.6|65197.9|65183.1|65188.5|65174.3|388
1607371200000|2020-12-07 20:00:00|65194.7|65174.7|65196.8|65176.8|65197.6|65179.8|65189.3|65173.5|407
1607371500000|2020-12-07 20:05:00|65196.9|65176.9|65199.5|65179.5|65200.2|65180.2|65194.6|65174.6|355
1607371800000|2020-12-07 20:10:00|65200|65180|65213.6|65193.6|65214.4|65194.4|65198.9|65178.9|381
1607372100000|2020-12-07 20:15:00|65213.5|65193.5|65210.8|65190.8|65214.3|65194.3|65210.4|65190.4|308
1607372400000|2020-12-07 20:20:00|65210.9|65190.9|65214.5|65194.5|65216.3|65196.3|65210.6|65190.6|381
1607372700000|2020-12-07 20:25:00|65214.6|65194.6|65211.2|65191.2|65214.7|65194.7|65210|65190|302
1607373000000|2020-12-07 20:30:00|65211.4|65191.4|65210.8|65190.8|65212.5|65195.9|65204.7|65189|305
1607373300000|2020-12-07 20:35:00|65210.7|65190.7|65212.5|65192.5|65213.3|65197|65206.9|65190.3|300
1607373600000|2020-12-07 20:40:00|65212.6|65192.6|65224|65204|65225.8|65205.8|65207.4|65191.8|356
1607373900000|2020-12-07 20:45:00|65223.6|65203.6|65220.1|65200.1|65226|65206|65215.3|65199.4|502
1607374200000|2020-12-07 20:50:00|65220|65200|65219.1|65199.1|65221.7|65206.4|65216.2|65198.2|359
1607374500000|2020-12-07 20:55:00|65219.2|65199.2|65214.1|65194.1|65221.6|65201.6|65208.4|65192.1|454
1607374800000|2020-12-07 21:00:00|65214|65194|65210.2|65190.2|65215.4|65195.4|65209.7|65189.7|329
1607375100000|2020-12-07 21:05:00|65210.1|65190.1|65210.2|65190.2|65211.3|65191.3|65209.8|65189.8|171
1607375400000|2020-12-07 21:10:00|65210.3|65190.3|65210.7|65190.7|65212.2|65192.2|65209.9|65189.9|191
1607375700000|2020-12-07 21:15:00|65210.6|65190.6|65210.8|65190.8|65211|65191|65210.1|65190.1|93
1607376000000|2020-12-07 21:20:00|65211.1|65191.1|65211.9|65191.9|65213.8|65193.8|65210|65190|141
1607376300000|2020-12-07 21:25:00|65211.8|65191.8|65212.8|65192.8|65213.1|65193.1|65210.9|65190.9|166
1607376600000|2020-12-07 21:30:00|65212.7|65192.7|65211.5|65191.5|65213.7|65196.7|65206.7|65191.2|168
1607376900000|2020-12-07 21:35:00|65211.1|65191.1|65210.6|65190.6|65213|65193|65209.1|65189.1|179
1607377200000|2020-12-07 21:40:00|65210.7|65190.7|65210.7|65190.7|65212.3|65192.3|65210|65190|126
1607377500000|2020-12-07 21:45:00|65211.2|65191.2|65208|65188|65211.3|65191.3|65204.8|65184.8|266
1607377800000|2020-12-07 21:50:00|65207.7|65187.7|65203.8|65183.8|65215.3|65187.7|65202.9|65169.9|272
1607378100000|2020-12-07 21:55:00|65203.9|65183.9|65205.8|65185.8|65216.4|65185.9|65199.1|65162.8|267
1607378400000|2020-12-07 22:00:00|65213.1|65178.1|65226.3|65100.3|65240.7|65178.1|65213.1|65100.3|64
1607378700000|2020-12-07 22:05:00|65219.3|65093.3|65226.2|65123.3|65230.5|65124|65217.6|65091.6|105
1607379000000|2020-12-07 22:10:00|65227.3|65116.5|65226.5|65117.2|65228.3|65133|65211.8|65099|132
1607379300000|2020-12-07 22:15:00|65225.8|65099.8|65224.8|65098.8|65231.5|65125.4|65220.2|65094.2|111
1607379600000|2020-12-07 22:20:00|65223.7|65097.7|65231.9|65122.1|65234.2|65134.5|65219.2|65093.2|109
1607379900000|2020-12-07 22:25:00|65225.6|65099.6|65223.2|65110.7|65235.7|65125.3|65219.9|65093.9|102
1607380200000|2020-12-07 22:30:00|65223.9|65111.6|65228.6|65118.2|65232|65139.7|65211.8|65104.1|139
1607380500000|2020-12-07 22:35:00|65230.1|65124.4|65223.2|65129|65230.2|65141.9|65214.9|65112.3|128
1607380800000|2020-12-07 22:40:00|65226.1|65125|65219.6|65133.9|65229.8|65142.2|65214.9|65110.2|150
1607381100000|2020-12-07 22:45:00|65219|65132.3|65220|65136.1|65231.9|65139.5|65212|65115.2|191
1607381400000|2020-12-07 22:50:00|65217|65136.8|65216.7|65135.9|65232.4|65145.2|65213.5|65114.6|196
1607381700000|2020-12-07 22:55:00|65220.5|65133.1|65224.9|65135.3|65228.6|65149.6|65211.2|65122.7|190
1607382000000|2020-12-07 23:00:00|65213.9|65135.7|65198.8|65162.7|65223.1|65162.7|65194.3|65128.8|326
1607382300000|2020-12-07 23:05:00|65199.1|65154.4|65200.3|65157.1|65217|65164.3|65198.6|65142|213
1607382600000|2020-12-07 23:10:00|65203.2|65153.3|65202|65182|65217.9|65183.1|65194.6|65141|340
1607382900000|2020-12-07 23:15:00|65200.9|65180.9|65204.9|65184.9|65215.6|65188.4|65200.8|65180.5|212
1607383200000|2020-12-07 23:20:00|65204.8|65184.8|65206.8|65186.8|65208.4|65188.4|65203.8|65183.8|200
1607383500000|2020-12-07 23:25:00|65207.3|65187.3|65206.7|65186.7|65208.7|65188.7|65203.2|65183.2|200
1607383800000|2020-12-07 23:30:00|65206.5|65186.5|65207.4|65187.4|65208.7|65188.7|65204.1|65184.1|209
1607384100000|2020-12-07 23:35:00|65207.3|65187.3|65211.2|65191.2|65211.3|65191.3|65205.4|65185.4|139
1607384400000|2020-12-07 23:40:00|65209.4|65189.4|65206.5|65186.5|65212.2|65192.2|65203.2|65183.2|242
1607384700000|2020-12-07 23:45:00|65206.4|65186.4|65209|65189|65209.3|65189.3|65205.2|65185.2|244
1607385000000|2020-12-07 23:50:00|65208.7|65188.7|65216.1|65196.1|65218.2|65198.2|65207.1|65187.1|289
1607385300000|2020-12-07 23:55:00|65216|65196|65221.8|65201.8|65222.2|65202.2|65215.1|65195.1|334
1607385600000|2020-12-08 00:00:00|65221.7|65201.7|65245.3|65225.3|65248|65228|65220.4|65200.4|545
1607385900000|2020-12-08 00:05:00|65245.4|65225.4|65236.2|65216.2|65245.4|65225.4|65231.5|65211.5|504
1607386200000|2020-12-08 00:10:00|65236.1|65216.1|65248.1|65228.1|65248.2|65228.2|65234.1|65214.1|437
1607386500000|2020-12-08 00:15:00|65247.8|65227.8|65234.6|65214.6|65248.5|65229|65234.1|65214.1|398
1607386800000|2020-12-08 00:20:00|65234.7|65214.7|65224.4|65204.4|65235.3|65215.3|65223.5|65203.5|358
1607387100000|2020-12-08 00:25:00|65224.2|65204.2|65237.6|65217.6|65237.6|65217.6|65221.4|65201.4|353
1607387400000|2020-12-08 00:30:00|65237.5|65217.5|65233.8|65213.8|65238.3|65218.3|65230.8|65210.8|466
1607387700000|2020-12-08 00:35:00|65234.2|65214.2|65241.3|65221.3|65241.7|65221.7|65232.3|65212.3|367
1607388000000|2020-12-08 00:40:00|65241.2|65221.2|65243.4|65223.4|65247.8|65227.8|65233.4|65213.4|333
1607388300000|2020-12-08 00:45:00|65243.3|65223.3|65235.1|65215.1|65243.6|65223.6|65230.8|65210.8|393
1607388600000|2020-12-08 00:50:00|65235.3|65215.3|65250.5|65230.5|65258.5|65238.5|65235|65215|458
1607388900000|2020-12-08 00:55:00|65250.9|65230.9|65249.2|65229.2|65257.9|65237.9|65248.2|65228.2|410
1607389200000|2020-12-08 01:00:00|65248.7|65228.7|65248.2|65228.2|65255.4|65235.4|65240.3|65220.3|746
1607389500000|2020-12-08 01:05:00|65248.3|65228.3|65235.5|65215.5|65252.9|65232.9|65221.1|65201.1|766
1607389800000|2020-12-08 01:10:00|65235.4|65215.4|65225.4|65205.4|65242.5|65222.5|65220.1|65200.1|624
1607390100000|2020-12-08 01:15:00|65225.6|65205.6|65220.8|65200.8|65236|65216|65219.8|65199.8|772
1607390400000|2020-12-08 01:20:00|65220.7|65200.7|65213|65193|65231.2|65215.5|65204.5|65189.8|677
1607390700000|2020-12-08 01:25:00|65213.6|65193.6|65221.1|65211.1|65228.2|65214.4|65196|65181.4|755
1607391000000|2020-12-08 01:30:00|65221.9|65211.9|65227|65217|65245.4|65231.6|65220.3|65206.4|856
1607391300000|2020-12-08 01:35:00|65227.2|65217.2|65221.1|65211.1|65233.3|65218.2|65194.8|65174.8|920
1607391600000|2020-12-08 01:40:00|65221|65211|65221.5|65211.5|65240.8|65227.5|65220.8|65204.9|802
1607391900000|2020-12-08 01:45:00|65221.4|65211.4|65212.3|65202.3|65231|65217.9|65211.1|65197.9|755
1607392200000|2020-12-08 01:50:00|65211.7|65201.7|65224.8|65204.8|65226.7|65211.7|65204.6|65189.5|731
1607392500000|2020-12-08 01:55:00|65224.6|65204.6|65240.5|65220.5|65254.5|65239.3|65219.7|65203|795
1607392800000|2020-12-08 02:00:00|65235.6|65225.6|65235.5|65225.5|65243.6|65228.8|65226.8|65213.2|665
1607393100000|2020-12-08 02:05:00|65235.6|65225.6|65226.9|65216.9|65241.5|65230.9|65225.4|65211.5|621
1607393400000|2020-12-08 02:10:00|65227|65217|65232.5|65222.5|65239.5|65225.7|65224.7|65208.5|503
1607393700000|2020-12-08 02:15:00|65232.6|65222.6|65244.3|65234.3|65250.2|65235.3|65227.5|65212.7|556
1607394000000|2020-12-08 02:20:00|65241.2|65231.2|65259|65249|65266.8|65252.8|65230.8|65217|699
1607394300000|2020-12-08 02:25:00|65264.9|65244.9|65265.3|65255.3|65279.2|65264.1|65259.4|65244.9|679
1607394600000|2020-12-08 02:30:00|65265.2|65255.2|65256.6|65246.6|65274.2|65260.6|65252.2|65237.8|664
1607394900000|2020-12-08 02:35:00|65256.2|65246.2|65243.8|65233.8|65256.8|65246.2|65239.7|65226.1|644
1607395200000|2020-12-08 02:40:00|65243.1|65233.1|65237.5|65227.5|65243.4|65233.4|65234.5|65222.4|591
1607395500000|2020-12-08 02:45:00|65237.6|65227.6|65241.5|65231.5|65247.3|65234|65231|65216.4|583
1607395800000|2020-12-08 02:50:00|65241.7|65231.7|65231.4|65221.4|65243.1|65233.1|65231.2|65221.2|625
1607396100000|2020-12-08 02:55:00|65231.9|65221.9|65233.3|65223.3|65244.5|65232.3|65231.4|65219.2|636
1607396400000|2020-12-08 03:00:00|65233.2|65223.2|65236.6|65226.6|65238.8|65228.8|65231.8|65221.8|617
1607396700000|2020-12-08 03:05:00|65236.7|65226.7|65238.2|65228.2|65238.2|65228.2|65231.4|65221.4|629
1607397000000|2020-12-08 03:10:00|65238.1|65228.1|65230.6|65220.6|65238.1|65228.1|65230.1|65220.1|478
1607397300000|2020-12-08 03:15:00|65230.7|65220.7|65234.4|65224.4|65237.5|65225.9|65230|65217.1|437
1607397600000|2020-12-08 03:20:00|65234.5|65224.5|65239.4|65229.4|65244.9|65234.9|65233.5|65223.5|505
1607397900000|2020-12-08 03:25:00|65239.5|65229.5|65237.8|65227.8|65243.3|65233.3|65234.9|65224.9|507
1607398200000|2020-12-08 03:30:00|65238.5|65228.5|65241|65231|65244.9|65234.9|65237.8|65227.8|511
1607398500000|2020-12-08 03:35:00|65241.1|65231.1|65238|65228|65242.6|65232.6|65235|65225|430
1607398800000|2020-12-08 03:40:00|65237.7|65227.7|65238.4|65228.4|65242.6|65229|65234.7|65222.6|390
1607399100000|2020-12-08 03:45:00|65238.5|65228.5|65241.5|65231.5|65246|65234.3|65238.1|65225.6|356
1607399400000|2020-12-08 03:50:00|65241.4|65231.4|65235.7|65225.7|65242|65232|65234.6|65224.6|359
1607399700000|2020-12-08 03:55:00|65235.4|65225.4|65212.3|65202.3|65235.4|65225.4|65204.4|65192.7|547
1607400000000|2020-12-08 04:00:00|65211.2|65201.2|65207.7|65197.7|65216.4|65206.4|65204.1|65194.1|560
1607400300000|2020-12-08 04:05:00|65207.6|65197.6|65202.3|65192.3|65207.6|65197.6|65195.8|65181.3|434
1607400600000|2020-12-08 04:10:00|65202.4|65192.4|65201.5|65191.5|65208.5|65198.5|65201|65191|272
1607400900000|2020-12-08 04:15:00|65201.6|65191.6|65212.1|65192.1|65212.1|65197.7|65200.9|65190.9|330
1607401200000|2020-12-08 04:20:00|65206.4|65196.4|65207.3|65197.3|65218.2|65203.8|65202.3|65190.1|407
1607401500000|2020-12-08 04:25:00|65207.2|65197.2|65203.1|65193.1|65214.6|65200.4|65203|65192|346
1607401800000|2020-12-08 04:30:00|65203.2|65193.2|65198.7|65188.7|65206.2|65193.2|65193|65183|353
1607402100000|2020-12-08 04:35:00|65198.6|65188.6|65193.2|65183.2|65200.4|65190.4|65192.8|65178.2|323
1607402400000|2020-12-08 04:40:00|65193.1|65183.1|65218.9|65198.9|65219.9|65205.9|65191.5|65178.2|428
1607402700000|2020-12-08 04:45:00|65219|65199|65220.1|65210.1|65223.7|65213.6|65211.7|65197.7|392
1607403000000|2020-12-08 04:50:00|65220.3|65210.3|65215.6|65205.6|65223.6|65210.3|65214.2|65201|366
1607403300000|2020-12-08 04:55:00|65215.7|65205.7|65217.5|65207.5|65224|65210.6|65213.4|65201|301
1607403600000|2020-12-08 05:00:00|65217.4|65207.4|65221.5|65211.5|65222.7|65212|65213.7|65200|378
1607403900000|2020-12-08 05:05:00|65221.4|65211.4|65215.9|65205.9|65226.9|65214.7|65214.8|65204.8|456
1607404200000|2020-12-08 05:10:00|65215.8|65205.8|65213.5|65203.5|65219.1|65208|65210.9|65198.8|407
1607404500000|2020-12-08 05:15:00|65213.4|65203.4|65209.2|65199.2|65213.4|65203.4|65205.5|65195.5|400
1607404800000|2020-12-08 05:20:00|65208.4|65198.4|65201.9|65191.9|65208.5|65198.5|65199.5|65186.3|448
1607405100000|2020-12-08 05:25:00|65202|65192|65206.5|65196.5|65210.2|65197.4|65199.4|65189.4|371
1607405400000|2020-12-08 05:30:00|65206.7|65196.7|65201.6|65191.6|65207.9|65197.9|65200.9|65190.9|509
1607405700000|2020-12-08 05:35:00|65201.7|65191.7|65204.5|65194.5|65209.4|65195|65194.8|65182|560
1607406000000|2020-12-08 05:40:00|65207|65197|65193|65183|65211.3|65197.3|65192.8|65182.8|476
1607406300000|2020-12-08 05:45:00|65193.1|65183.1|65193.6|65183.6|65195.5|65185.5|65191.2|65181.2|453
1607406600000|2020-12-08 05:50:00|65193.7|65183.7|65193.1|65183.1|65198.7|65188.7|65191.6|65181.6|478
1607406900000|2020-12-08 05:55:00|65192.9|65182.9|65210.6|65200.6|65211.4|65201.4|65192.7|65182.7|672
1607407200000|2020-12-08 06:00:00|65210.4|65200.4|65197.9|65187.9|65210.4|65200.4|65192.1|65182.1|560
1607407500000|2020-12-08 06:05:00|65197.8|65187.8|65195.5|65185.5|65199.2|65189.2|65194.1|65184.1|465
1607407800000|2020-12-08 06:10:00|65195.6|65185.6|65205.8|65195.8|65207.8|65197.8|65195.4|65185.4|472
1607408100000|2020-12-08 06:15:00|65205.6|65195.6|65206.9|65196.9|65210.8|65200.8|65202.5|65190.3|467
1607408400000|2020-12-08 06:20:00|65207|65197|65206.8|65196.8|65212.1|65199.6|65204.4|65191|439
1607408700000|2020-12-08 06:25:00|65206.9|65196.9|65198.9|65188.9|65207.4|65197.4|65197|65187|464
1607409000000|2020-12-08 06:30:00|65198.8|65188.8|65226.5|65216.5|65229.1|65216.8|65196.1|65186.1|680
1607409300000|2020-12-08 06:35:00|65226.6|65216.6|65232|65222|65239.8|65229.8|65224|65211.6|536
1607409600000|2020-12-08 06:40:00|65231.9|65221.9|65237.2|65227.2|65240|65230|65225.4|65215.4|577
1607409900000|2020-12-08 06:45:00|65236.2|65226.2|65238.5|65228.5|65240.5|65230.5|65234.1|65224.1|538
1607410200000|2020-12-08 06:50:00|65238.6|65228.6|65239.4|65229.4|65242.8|65232.8|65235.3|65225.3|588
1607410500000|2020-12-08 06:55:00|65239.6|65229.6|65245|65235|65261.6|65247|65229.9|65215.5|731
1607410800000|2020-12-08 07:00:00|65244.9|65234.9|65230.5|65220.5|65253.8|65239|65221.2|65211.2|712
1607411100000|2020-12-08 07:05:00|65229|65219|65220.7|65210.7|65239.6|65229.6|65216.7|65202.2|615
1607411400000|2020-12-08 07:10:00|65220.8|65210.8|65219|65209|65233.1|65223.1|65215.4|65205.4|579
1607411700000|2020-12-08 07:15:00|65218.9|65208.9|65238|65218|65240.9|65230.9|65218.9|65208.9|626
1607412000000|2020-12-08 07:20:00|65237.9|65217.9|65235.4|65225.4|65240.1|65227.8|65222.4|65212.4|590
1607412300000|2020-12-08 07:25:00|65235.3|65225.3|65233.8|65223.8|65240.9|65228.4|65222.7|65212.7|648
1607412600000|2020-12-08 07:30:00|65233.5|65223.5|65232.4|65222.4|65244.3|65234.3|65231.1|65221.1|618
1607412900000|2020-12-08 07:35:00|65232.3|65222.3|65228.7|65218.7|65240.1|65230.1|65226.7|65216.7|662
1607413200000|2020-12-08 07:40:00|65228.8|65218.8|65209.2|65199.2|65231.6|65221.6|65209|65199|546
1607413500000|2020-12-08 07:45:00|65209|65199|65224.1|65214.1|65224.3|65214.3|65208.8|65198.8|562
1607413800000|2020-12-08 07:50:00|65225|65215|65224|65214|65232.5|65219.4|65217.6|65207.6|619
1607414100000|2020-12-08 07:55:00|65223.8|65213.8|65219.7|65209.7|65227.4|65217.4|65212.4|65202.4|701
1607414400000|2020-12-08 08:00:00|65219.9|65209.9|65230.6|65220.6|65247.4|65230|65215.3|65205.3|860
1607414700000|2020-12-08 08:05:00|65230.8|65220.8|65239.2|65229.2|65247.4|65237.4|65226.7|65216.7|797
1607415000000|2020-12-08 08:10:00|65239.1|65229.1|65237.6|65227.6|65252.9|65241.8|65235.5|65225.5|804
1607415300000|2020-12-08 08:15:00|65237.8|65227.8|65242.9|65232.9|65245.3|65235.3|65230.7|65219.2|681
1607415600000|2020-12-08 08:20:00|65243.1|65233.1|65223.6|65213.6|65252.4|65240.9|65219.9|65209.9|716
1607415900000|2020-12-08 08:25:00|65223.2|65213.2|65199.1|65189.1|65223.8|65213.8|65195.5|65185.5|797
1607416200000|2020-12-08 08:30:00|65200|65190|65189.3|65179.3|65203.9|65193.9|65187.6|65177.3|704
1607416500000|2020-12-08 08:35:00|65189.4|65179.4|65190.9|65180.9|65200.5|65190.5|65188.1|65178.1|556
1607416800000|2020-12-08 08:40:00|65191|65181|65151.9|65141.9|65195.3|65185.3|65150.7|65138.7|723
1607417100000|2020-12-08 08:45:00|65151.7|65141.7|65137.3|65127.3|65154.5|65144|65125.9|65111.4|800
1607417400000|2020-12-08 08:50:00|65137.2|65127.2|65153.3|65143.3|65158.3|65148.3|65137|65125.5|668
1607417700000|2020-12-08 08:55:00|65157.9|65137.9|65109.8|65099.8|65157.9|65141|65102.8|65090.6|781
1607418000000|2020-12-08 09:00:00|65109.7|65099.7|65095.8|65085.8|65110.7|65100.7|65079.1|65066.7|835
1607418300000|2020-12-08 09:05:00|65095.9|65085.9|65090.9|65080.9|65115.4|65100.1|65087.2|65074.9|810
1607418600000|2020-12-08 09:10:00|65091.1|65081.1|65105.2|65095.2|65109.6|65097.4|65085.2|65071.1|637
1607418900000|2020-12-08 09:15:00|65105.1|65095.1|65107.2|65097.2|65121|65109.2|65098.7|65088.7|709
1607419200000|2020-12-08 09:20:00|65107.4|65097.4|65119.8|65109.8|65127.3|65112.6|65103|65091|604
1607419500000|2020-12-08 09:25:00|65119.9|65109.9|65137.5|65127.5|65138.5|65128.5|65116.7|65106.7|658
1607419800000|2020-12-08 09:30:00|65137.6|65127.6|65152.3|65142.3|65154|65142.9|65130.2|65115.6|784
1607420100000|2020-12-08 09:35:00|65152.5|65142.5|65163.8|65153.8|65171.6|65156.8|65138.9|65125.4|776
1607420400000|2020-12-08 09:40:00|65164|65154|65168.8|65158.8|65173.4|65163.3|65161.3|65151.3|713
1607420700000|2020-12-08 09:45:00|65168.7|65158.7|65149.4|65139.4|65179.7|65168.3|65146.5|65136.5|631
1607421000000|2020-12-08 09:50:00|65149.5|65139.5|65155|65145|65156.3|65146.3|65138.3|65128.3|538
1607421300000|2020-12-08 09:55:00|65153.4|65143.4|65151.5|65131.5|65172|65155.7|65140|65130|697
1607421600000|2020-12-08 10:00:00|65151.7|65131.7|65158.2|65148.2|65168.2|65153|65146.4|65131.7|687
1607421900000|2020-12-08 10:05:00|65159.3|65149.3|65158.3|65148.3|65168.8|65158.2|65157.8|65144.5|608
1607422200000|2020-12-08 10:10:00|65158.2|65148.2|65165.6|65155.6|65168.2|65156.7|65155.3|65145|483
1607422500000|2020-12-08 10:15:00|65165|65155|65158.1|65148.1|65168.8|65156.3|65157.8|65144.4|435
1607422800000|2020-12-08 10:20:00|65158|65148|65164.6|65144.6|65164.8|65152.1|65156|65144.3|339
1607423100000|2020-12-08 10:25:00|65164.7|65144.7|65179.3|65169.3|65192.6|65177.3|65159.4|65144.5|554
1607423400000|2020-12-08 10:30:00|65179.4|65169.4|65183.6|65173.6|65201|65186.7|65179.1|65164.6|545
1607423700000|2020-12-08 10:35:00|65183.7|65173.7|65170.7|65160.7|65190.8|65176.2|65170.1|65160.1|527
1607424000000|2020-12-08 10:40:00|65170.9|65160.9|65169|65159|65172.8|65162.8|65163.8|65153.8|473
1607424300000|2020-12-08 10:45:00|65168.8|65158.8|65178.8|65168.8|65184.5|65172.3|65161.4|65151.4|486
1607424600000|2020-12-08 10:50:00|65178.9|65168.9|65179.2|65169.2|65182.6|65169.8|65171.8|65157.4|507
1607424900000|2020-12-08 10:55:00|65179.1|65169.1|65184.8|65164.8|65186.8|65171.1|65167.5|65155.3|553
1607425200000|2020-12-08 11:00:00|65184.7|65164.7|65172.2|65162.2|65184.8|65169.6|65158|65144.1|702
1607425500000|2020-12-08 11:05:00|65172.3|65162.3|65172.4|65162.4|65175.9|65165.9|65164.6|65152.1|638
1607425800000|2020-12-08 11:10:00|65172.5|65162.5|65172.4|65162.4|65174.2|65164.2|65167|65157|421
1607426100000|2020-12-08 11:15:00|65172.6|65162.6|65168.8|65158.8|65178.9|65167.6|65167.2|65157.2|445
1607426400000|2020-12-08 11:20:00|65168.7|65158.7|65182.1|65172.1|65182.3|65172.3|65162|65152|494
1607426700000|2020-12-08 11:25:00|65182.2|65172.2|65169.9|65159.9|65188.1|65173.7|65169.5|65159.5|475
1607427000000|2020-12-08 11:30:00|65168.8|65158.8|65175.2|65165.2|65179.7|65169.7|65165.8|65155.8|490
1607427300000|2020-12-08 11:35:00|65175.4|65165.4|65167.7|65157.7|65179.4|65169.4|65163.1|65153.1|416
1607427600000|2020-12-08 11:40:00|65167.5|65157.5|65173.1|65163.1|65176.9|65166.9|65163.1|65152.2|464
1607427900000|2020-12-08 11:45:00|65173.2|65163.2|65175.7|65165.7|65176.6|65166.6|65165.2|65155.2|517
1607428200000|2020-12-08 11:50:00|65175.8|65165.8|65178.2|65168.2|65182.6|65172.6|65171.4|65161.4|507
1607428500000|2020-12-08 11:55:00|65178.1|65168.1|65186.6|65176.6|65189.9|65177.2|65175.1|65162.9|650
1607428800000|2020-12-08 12:00:00|65186.7|65176.7|65177.3|65167.3|65192.6|65182.6|65174.9|65164.9|681
1607429100000|2020-12-08 12:05:00|65177.1|65167.1|65182.7|65172.7|65193.3|65178.5|65173.2|65163.2|543
1607429400000|2020-12-08 12:10:00|65182.2|65172.2|65187.8|65177.8|65195.6|65185.6|65182.1|65172.1|545
1607429700000|2020-12-08 12:15:00|65187.9|65177.9|65175.9|65165.9|65193|65183|65172.9|65158.1|518
1607430000000|2020-12-08 12:20:00|65175.8|65165.8|65171.3|65161.3|65175.8|65165.8|65166.3|65156.3|488
1607430300000|2020-12-08 12:25:00|65171.2|65161.2|65174.2|65164.2|65176.1|65166.1|65168.7|65158.7|462
1607430600000|2020-12-08 12:30:00|65174.3|65164.3|65189|65179|65190.1|65180.1|65173.8|65163.8|554
1607430900000|2020-12-08 12:35:00|65188.6|65178.6|65176.3|65166.3|65192.5|65182.5|65174.9|65164.9|541
1607431200000|2020-12-08 12:40:00|65176.2|65166.2|65195|65185|65195.1|65185.1|65176.1|65166.1|564
1607431500000|2020-12-08 12:45:00|65195.1|65185.1|65190.9|65180.9|65201.5|65190.7|65190.7|65180.7|493
1607431800000|2020-12-08 12:50:00|65191|65181|65203.2|65193.2|65208.6|65195.9|65190.3|65180.3|488
1607432100000|2020-12-08 12:55:00|65203.1|65193.1|65183.4|65173.4|65203.1|65193.1|65181.1|65167.4|588
1607432400000|2020-12-08 13:00:00|65183.3|65173.3|65192.1|65182.1|65192.1|65182.1|65180|65168.9|645
1607432700000|2020-12-08 13:05:00|65192.5|65182.5|65173.9|65163.9|65201.5|65187.3|65173.3|65162.6|587
1607433000000|2020-12-08 13:10:00|65174|65164|65162.5|65152.5|65179.1|65164.5|65162.1|65150.2|614
1607433300000|2020-12-08 13:15:00|65162.8|65152.8|65172.8|65152.8|65184.9|65169.6|65158.9|65138.9|908
1607433600000|2020-12-08 13:20:00|65173.3|65153.3|65153|65143|65176.8|65161.7|65150.1|65135.8|767
1607433900000|2020-12-08 13:25:00|65153.5|65143.5|65162|65152|65169.8|65158.3|65149.7|65135.1|680
1607434200000|2020-12-08 13:30:00|65161.9|65151.9|65157.9|65147.9|65170.9|65156.4|65149.3|65132.8|634
1607434500000|2020-12-08 13:35:00|65157.4|65147.4|65157.5|65147.5|65164.7|65151|65150.2|65139.3|671
1607434800000|2020-12-08 13:40:00|65157.4|65147.4|65166.7|65156.7|65175.6|65157.7|65151.3|65141.3|684
1607435100000|2020-12-08 13:45:00|65171.7|65151.7|65156.4|65146.4|65177.7|65163|65150.3|65136.7|655
1607435400000|2020-12-08 13:50:00|65156.1|65146.1|65155.1|65145.1|65162.5|65152.5|65146.5|65132.9|744
1607435700000|2020-12-08 13:55:00|65154.9|65144.9|65182.5|65162.5|65192.2|65172.2|65152.2|65136.8|767
1607436000000|2020-12-08 14:00:00|65182.3|65162.3|65166.5|65156.5|65182.3|65167.3|65157.8|65143.6|720
1607436300000|2020-12-08 14:05:00|65166.3|65156.3|65155.4|65145.4|65174.7|65160.1|65154.7|65140.2|774
1607436600000|2020-12-08 14:10:00|65155.2|65145.2|65154.3|65144.3|65161.4|65147|65146.1|65133.1|601
1607436900000|2020-12-08 14:15:00|65154.2|65144.2|65163.6|65153.6|65171.8|65156.8|65147.9|65135.1|588
1607437200000|2020-12-08 14:20:00|65163.7|65153.7|65161.9|65151.9|65169.4|65155.4|65154.4|65142.8|646
1607437500000|2020-12-08 14:25:00|65162.2|65152.2|65159.1|65149.1|65169.4|65156.3|65158.1|65143.2|640
1607437800000|2020-12-08 14:30:00|65164.3|65144.3|65157.1|65147.1|65173.6|65160.4|65154.4|65141.9|774
1607438100000|2020-12-08 14:35:00|65157.2|65147.2|65177.3|65167.3|65183.5|65168.4|65155.8|65145|795
1607438400000|2020-12-08 14:40:00|65177.2|65167.2|65175.7|65165.7|65182.2|65172.1|65171.5|65158.2|763
1607438700000|2020-12-08 14:45:00|65175.3|65165.3|65183|65173|65192.2|65177.2|65166.5|65151.9|784
1607439000000|2020-12-08 14:50:00|65182.9|65172.9|65206|65196|65215.7|65198.5|65182.3|65169.6|696
1607439300000|2020-12-08 14:55:00|65206.3|65196.3|65198|65178|65218.7|65204.4|65198|65178|722
1607439600000|2020-12-08 15:00:00|65197.9|65177.9|65192.1|65182.1|65207.6|65194|65185.9|65172.3|794
1607439900000|2020-12-08 15:05:00|65192.2|65182.2|65193.7|65173.7|65195.5|65183.7|65183.4|65168.9|710
1607440200000|2020-12-08 15:10:00|65193.8|65173.8|65189.9|65179.9|65195.1|65182|65181.6|65168.1|650
1607440500000|2020-12-08 15:15:00|65189.2|65179.2|65217.6|65197.6|65217.9|65202.5|65188.7|65175.6|817
1607440800000|2020-12-08 15:20:00|65217.8|65197.8|65206.4|65196.4|65218.3|65203|65200.7|65186.3|703
1607441100000|2020-12-08 15:25:00|65206.3|65196.3|65201.6|65191.6|65214.1|65200|65195.5|65180.8|708
1607441400000|2020-12-08 15:30:00|65203.4|65193.4|65201.3|65191.3|65207.7|65196.1|65191.9|65176.5|729
1607441700000|2020-12-08 15:35:00|65200.8|65190.8|65215.1|65195.1|65215.4|65203|65196.9|65186.9|631
1607442000000|2020-12-08 15:40:00|65210.1|65200.1|65217.1|65207.1|65226.2|65213.1|65204.3|65190.9|745
1607442300000|2020-12-08 15:45:00|65217|65207|65209|65199|65225.4|65212.4|65207.5|65197.5|671
1607442600000|2020-12-08 15:50:00|65208.9|65198.9|65209|65199|65220.8|65209|65205.3|65190.9|737
1607442900000|2020-12-08 15:55:00|65209.2|65199.2|65193.3|65183.3|65211.5|65199.6|65190.7|65180.7|689
1607443200000|2020-12-08 16:00:00|65192.9|65182.9|65176.9|65166.9|65194.4|65184.4|65176.7|65166.7|642
1607443500000|2020-12-08 16:05:00|65177|65167|65187.9|65177.9|65195.5|65180.4|65165.1|65155.1|647
1607443800000|2020-12-08 16:10:00|65185.8|65175.8|65180.6|65170.6|65191.8|65177.6|65177.9|65165.7|534
1607444100000|2020-12-08 16:15:00|65180.4|65170.4|65178.9|65168.9|65190.5|65175.7|65174.9|65164.9|469
1607444400000|2020-12-08 16:20:00|65178.7|65168.7|65177.7|65167.7|65180.9|65170.9|65170.3|65156.2|521
1607444700000|2020-12-08 16:25:00|65177.8|65167.8|65176.9|65166.9|65182.4|65168.8|65172|65159.9|422
1607445000000|2020-12-08 16:30:00|65176.7|65166.7|65193.4|65183.4|65200.2|65185.6|65176.6|65166.6|631
1607445300000|2020-12-08 16:35:00|65193.6|65183.6|65209.9|65199.9|65213.9|65203.9|65193.5|65183.5|694
1607445600000|2020-12-08 16:40:00|65209.8|65199.8|65193|65183|65223.4|65208.3|65193|65181.2|571
1607445900000|2020-12-08 16:45:00|65193.1|65183.1|65190.2|65180.2|65199.3|65185.2|65181.8|65170.7|481
1607446200000|2020-12-08 16:50:00|65190|65180|65198.2|65188.2|65207.3|65192.9|65186.5|65173.9|552
1607446500000|2020-12-08 16:55:00|65198|65188|65204.9|65184.9|65207.2|65193.4|65195.9|65181.5|573
1607446800000|2020-12-08 17:00:00|65205.1|65185.1|65197|65187|65208|65193.4|65196.6|65183.1|456
1607447100000|2020-12-08 17:05:00|65197.7|65187.7|65203.5|65193.5|65212|65196.5|65195.5|65181|470
1607447400000|2020-12-08 17:10:00|65203.6|65193.6|65206|65196|65212.6|65197.4|65202.5|65188.1|443
1607447700000|2020-12-08 17:15:00|65206.1|65196.1|65200.2|65190.2|65210.4|65196.1|65199.5|65186.1|390
1607448000000|2020-12-08 17:20:00|65200.4|65190.4|65196.4|65186.4|65204|65191|65195.7|65181.2|417
1607448300000|2020-12-08 17:25:00|65196.6|65186.6|65201.3|65191.3|65204.2|65191.9|65192.6|65177.9|500
1607448600000|2020-12-08 17:30:00|65201.4|65191.4|65191|65181|65208|65193.2|65190.2|65176|428
1607448900000|2020-12-08 17:35:00|65190.9|65180.9|65187.8|65177.8|65202.9|65187.5|65187.7|65177.3|368
1607449200000|2020-12-08 17:40:00|65187.7|65177.7|65187.3|65177.3|65198.4|65183.8|65185.7|65170.6|373
1607449500000|2020-12-08 17:45:00|65187.7|65177.7|65187.4|65177.4|65194.1|65179.1|65183.2|65168.5|530
1607449800000|2020-12-08 17:50:00|65187.5|65177.5|65183.7|65173.7|65194.7|65179.5|65180.9|65166.3|438
1607450100000|2020-12-08 17:55:00|65183.6|65173.6|65183.9|65173.9|65191.9|65178.2|65182.5|65166.9|476
1607450400000|2020-12-08 18:00:00|65183.6|65173.6|65191.3|65171.3|65192.1|65178.7|65182.8|65167.7|527
1607450700000|2020-12-08 18:05:00|65191.4|65171.4|65185.5|65175.5|65193.1|65178.9|65182.2|65168.1|467
1607451000000|2020-12-08 18:10:00|65185.8|65175.8|65182.9|65172.9|65191.9|65177.1|65179.1|65166.3|449
1607451300000|2020-12-08 18:15:00|65183|65173|65181.3|65171.3|65186.7|65173.3|65178.4|65164.8|353
1607451600000|2020-12-08 18:20:00|65181.5|65171.5|65186.3|65166.3|65186.5|65171.6|65178.4|65164.2|355
1607451900000|2020-12-08 18:25:00|65185.8|65165.8|65175.1|65165.1|65186.5|65171.2|65172.7|65157.6|356
1607452200000|2020-12-08 18:30:00|65174.4|65164.4|65173.1|65163.1|65180.9|65166.3|65172.1|65157.8|283
1607452500000|2020-12-08 18:35:00|65173.2|65163.2|65176.3|65166.3|65182|65167.9|65172.6|65157.5|313
1607452800000|2020-12-08 18:40:00|65176.2|65166.2|65175|65165|65183.4|65168.5|65174|65159.4|310
1607453100000|2020-12-08 18:45:00|65175.1|65165.1|65179.2|65169.2|65183.4|65170.8|65173.8|65159.8|308
1607453400000|2020-12-08 18:50:00|65179.1|65169.1|65185.7|65175.7|65190.5|65176.1|65178.4|65163.8|332
1607453700000|2020-12-08 18:55:00|65185.5|65175.5|65176.2|65166.2|65191|65176|65175.6|65162.8|419
1607454000000|2020-12-08 19:00:00|65176.4|65166.4|65174.9|65164.9|65180.5|65166.4|65171.7|65158.7|374
1607454300000|2020-12-08 19:05:00|65174.8|65164.8|65179.3|65159.3|65182.5|65167.7|65173.6|65159.2|274
1607454600000|2020-12-08 19:10:00|65179.5|65159.5|65182.3|65172.3|65189.3|65175.3|65173.9|65159.3|350
1607454900000|2020-12-08 19:15:00|65182.6|65172.6|65187|65167|65187.3|65173.5|65180.1|65166.7|366
1607455200000|2020-12-08 19:20:00|65186.9|65166.9|65178.9|65168.9|65187.1|65172|65177.7|65166.4|409
1607455500000|2020-12-08 19:25:00|65179|65169|65180.7|65160.7|65185.8|65170.7|65175.3|65160.5|368
1607455800000|2020-12-08 19:30:00|65180.4|65160.4|65179.2|65169.2|65186.3|65169.8|65174.7|65160|337
1607456100000|2020-12-08 19:35:00|65179.1|65169.1|65190.6|65170.6|65190.8|65176|65178.1|65163.6|324
1607456400000|2020-12-08 19:40:00|65190.8|65170.8|65191.7|65181.7|65197.4|65183.1|65184.8|65169.7|302
1607456700000|2020-12-08 19:45:00|65191.5|65181.5|65192.4|65182.4|65198|65183.3|65191|65176.1|298
1607457000000|2020-12-08 19:50:00|65192.5|65182.5|65192.2|65182.2|65198.4|65183.1|65191.7|65177|355
1607457300000|2020-12-08 19:55:00|65192.3|65182.3|65192.5|65182.5|65197.5|65183.3|65190.7|65177.3|283
1607457600000|2020-12-08 20:00:00|65197.2|65177.2|65206|65186|65206.2|65190.1|65193.3|65177.2|253
1607457900000|2020-12-08 20:05:00|65205.9|65185.9|65207.9|65187.9|65210.5|65193.6|65199.8|65184.3|444
1607458200000|2020-12-08 20:10:00|65208|65188|65208|65188|65210.1|65194.4|65200.8|65184|434
1607458500000|2020-12-08 20:15:00|65208.3|65188.3|65208.8|65188.8|65210.1|65193.5|65201|65185.4|278
1607458800000|2020-12-08 20:20:00|65209.1|65189.1|65212.6|65192.6|65216.8|65198.8|65202.7|65188.2|322
1607459100000|2020-12-08 20:25:00|65212.7|65192.7|65212.8|65192.8|65213.3|65197.7|65206.6|65189.8|321
1607459400000|2020-12-08 20:30:00|65212.9|65192.9|65210.3|65190.3|65213.9|65193.9|65209.3|65189.3|211
1607459700000|2020-12-08 20:35:00|65210.2|65190.2|65203.2|65183.2|65210.8|65190.8|65198|65182.3|345
1607460000000|2020-12-08 20:40:00|65203|65183|65202.6|65182.6|65203.8|65188.5|65197.8|65181.9|283
1607460300000|2020-12-08 20:45:00|65202.7|65182.7|65201.9|65181.9|65203.1|65188|65196.8|65181.7|264
1607460600000|2020-12-08 20:50:00|65202.4|65182.4|65200.5|65180.5|65202.5|65186.6|65195.3|65179.5|292
1607460900000|2020-12-08 20:55:00|65200.4|65180.4|65194.4|65174.4|65201.1|65185.8|65193.3|65173.3|369
1607461200000|2020-12-08 21:00:00|65194.1|65174.1|65193.1|65173.1|65195.3|65175.3|65192.9|65172.9|199
1607461500000|2020-12-08 21:05:00|65193|65173|65186.5|65176.5|65193.7|65176.5|65186.2|65169.8|178
1607461800000|2020-12-08 21:10:00|65186.4|65176.4|65192.2|65172.2|65194.2|65176.4|65185.5|65170|218
1607462100000|2020-12-08 21:15:00|65192.9|65172.9|65192.7|65172.7|65193.3|65173.3|65192|65172|152
1607462400000|2020-12-08 21:20:00|65192.9|65172.9|65192.4|65172.4|65193.6|65173.6|65192.1|65172.1|126
1607462700000|2020-12-08 21:25:00|65192.3|65172.3|65193.7|65173.7|65194.3|65174.3|65191.9|65171.9|120
1607463000000|2020-12-08 21:30:00|65193.3|65173.3|65193.7|65173.7|65194.8|65174.8|65192.5|65172.5|166
1607463300000|2020-12-08 21:35:00|65192.8|65172.8|65191.3|65171.3|65195.4|65175.4|65190.9|65170.9|180
1607463600000|2020-12-08 21:40:00|65191.4|65171.4|65190.7|65170.7|65193.3|65173.3|65190.5|65170.5|184
1607463900000|2020-12-08 21:45:00|65191.2|65171.2|65192|65172|65200.8|65173.7|65190.7|65160.7|230
1607464200000|2020-12-08 21:50:00|65192.8|65172.8|65213.8|65193.8|65222.4|65197.9|65192.3|65172.3|353
1607464500000|2020-12-08 21:55:00|65213.7|65193.7|65212.3|65192.3|65225.5|65196.3|65209.6|65182.3|272
1607464800000|2020-12-08 22:00:00|65219.4|65184.8|65218.3|65178.3|65234.4|65184.8|65217.5|65160.7|90
1607465100000|2020-12-08 22:05:00|65217.1|65183.6|65214.4|65182|65228.3|65191.4|65201.1|65158.2|117
1607465400000|2020-12-08 22:10:00|65211.4|65181.4|65206.6|65186.6|65220.2|65190.9|65204.2|65176.9|135
1607465700000|2020-12-08 22:15:00|65210.9|65180.5|65198.5|65178.5|65221.1|65188.7|65191.7|65169.3|175
1607466000000|2020-12-08 22:20:00|65198.8|65178.8|65199.3|65179.3|65213.1|65181.1|65195.6|65171|129
1607466300000|2020-12-08 22:25:00|65197.1|65177.1|65207.4|65170.3|65211.3|65181.9|65194.8|65163|139
1607466600000|2020-12-08 22:30:00|65204.5|65170.8|65195.3|65175.3|65210.4|65179|65194|65166.4|181
1607466900000|2020-12-08 22:35:00|65194.2|65174.2|65205.7|65170.9|65211|65179.1|65192.7|65166.1|152
1607467200000|2020-12-08 22:40:00|65206.3|65170|65197.7|65177.7|65208.6|65180.5|65194|65169.3|164
1607467500000|2020-12-08 22:45:00|65198.1|65178.1|65198.9|65178.9|65209.2|65180.1|65192.1|65171.8|181
1607467800000|2020-12-08 22:50:00|65198.5|65178.5|65198.3|65178.3|65208|65180.6|65194.9|65171.7|137
1607468100000|2020-12-08 22:55:00|65197.5|65177.5|65198.2|65178.2|65207.6|65181.5|65195.2|65171.7|141
1607468400000|2020-12-08 23:00:00|65198.6|65178.6|65196.4|65176.4|65200.2|65180.2|65191.2|65171.2|449
1607468700000|2020-12-08 23:05:00|65196.5|65176.5|65196.8|65176.8|65199|65179|65195.5|65175.5|375
1607469000000|2020-12-08 23:10:00|65196.5|65176.5|65198|65178|65198.4|65178.4|65195.9|65175.9|179
1607469300000|2020-12-08 23:15:00|65197.9|65177.9|65198.1|65178.1|65199.7|65179.7|65196.4|65176.4|229
1607469600000|2020-12-08 23:20:00|65198|65178|65195.4|65175.4|65198.9|65178.9|65191.8|65171.8|502
1607469900000|2020-12-08 23:25:00|65195.5|65175.5|65194.6|65174.6|65197|65177|65194.2|65174.2|262
1607470200000|2020-12-08 23:30:00|65194.5|65174.5|65201.1|65181.1|65201.9|65181.9|65194.5|65174.5|215
1607470500000|2020-12-08 23:35:00|65201.7|65181.7|65212.4|65192.4|65212.8|65192.8|65200.8|65180.8|247
1607470800000|2020-12-08 23:40:00|65212.2|65192.2|65222.2|65202.2|65224.6|65204.6|65211.3|65191.3|272
1607471100000|2020-12-08 23:45:00|65222.3|65202.3|65225.8|65205.8|65226.9|65206.9|65222.1|65202.1|265
1607471400000|2020-12-08 23:50:00|65225.7|65205.7|65209.9|65189.9|65226.6|65206.6|65205.6|65185.6|355
1607471700000|2020-12-08 23:55:00|65210.2|65190.2|65207.7|65187.7|65210.4|65190.4|65206.1|65186.1|263
1607472000000|2020-12-09 00:00:00|65207.6|65187.6|65215.2|65195.2|65217|65200|65205.3|65185.3|486
1607472300000|2020-12-09 00:05:00|65215.3|65195.3|65208.3|65188.3|65215.3|65195.3|65206.2|65186.2|483
1607472600000|2020-12-09 00:10:00|65208.1|65188.1|65206.4|65186.4|65209.4|65189.4|65202.1|65182.1|467
1607472900000|2020-12-09 00:15:00|65206.3|65186.3|65207.2|65187.2|65208.3|65188.3|65202|65182|418
1607473200000|2020-12-09 00:20:00|65207.1|65187.1|65203.8|65183.8|65207.2|65187.2|65203.7|65183.7|340
1607473500000|2020-12-09 00:25:00|65203.9|65183.9|65198.4|65178.4|65204.2|65184.2|65197|65177|261
1607473800000|2020-12-09 00:30:00|65198.3|65178.3|65196.8|65176.8|65198.9|65185.3|65192.8|65172.8|306
1607474100000|2020-12-09 00:35:00|65197|65177|65196.2|65176.2|65199.8|65179.8|65193.6|65173.6|415
1607474400000|2020-12-09 00:40:00|65195.9|65175.9|65190.4|65170.4|65197.9|65177.9|65188.6|65168.6|329
1607474700000|2020-12-09 00:45:00|65190.5|65170.5|65180.1|65160.1|65192.7|65172.7|65177.7|65157.7|308
1607475000000|2020-12-09 00:50:00|65180.2|65160.2|65186.5|65166.5|65186.5|65166.5|65176.7|65156.7|365
1607475300000|2020-12-09 00:55:00|65187.1|65167.1|65190.5|65170.5|65192|65176.1|65184.8|65164.8|457
1607475600000|2020-12-09 01:00:00|65190.7|65170.7|65186|65166|65197.6|65177.6|65179.9|65159.9|608
1607475900000|2020-12-09 01:05:00|65186.5|65166.5|65178.6|65158.6|65191.2|65171.2|65174.7|65154.7|691
1607476200000|2020-12-09 01:10:00|65178.3|65158.3|65171.7|65151.7|65182.7|65162.7|65168.5|65148.5|684
1607476500000|2020-12-09 01:15:00|65171.2|65151.2|65164.6|65144.6|65171.2|65151.2|65160.7|65140.7|705
1607476800000|2020-12-09 01:20:00|65164.5|65144.5|65153.4|65133.4|65172.5|65156.3|65148.2|65131.8|656
1607477100000|2020-12-09 01:25:00|65153.5|65133.5|65148.5|65128.5|65158.5|65143.2|65143.6|65127.6|499
1607477400000|2020-12-09 01:30:00|65149.1|65129.1|65167.5|65147.5|65171.5|65156.6|65140.8|65120.8|746
1607477700000|2020-12-09 01:35:00|65167.4|65147.4|65188.7|65168.7|65193.3|65178|65163.1|65147.4|770
1607478000000|2020-12-09 01:40:00|65183.3|65173.3|65184.6|65164.6|65193.3|65178|65176.4|65157.6|722
1607478300000|2020-12-09 01:45:00|65184.8|65164.8|65193.4|65173.4|65194.2|65179.9|65171.1|65157.6|744
1607478600000|2020-12-09 01:50:00|65193.5|65173.5|65166.8|65156.8|65194.6|65181.3|65166.6|65153.2|742
1607478900000|2020-12-09 01:55:00|65166.9|65156.9|65182.3|65172.3|65183.7|65172.3|65166.7|65152|617
1607479200000|2020-12-09 02:00:00|65182.2|65172.2|65200.3|65190.3|65205.8|65191.6|65181.8|65168.9|603
1607479500000|2020-12-09 02:05:00|65200.1|65190.1|65196.9|65186.9|65215.1|65200.7|65196|65184.2|643
1607479800000|2020-12-09 02:10:00|65197|65187|65196.1|65176.1|65203.7|65193.7|65188.8|65175.8|642
1607480100000|2020-12-09 02:15:00|65195.8|65175.8|65182.1|65172.1|65195.9|65181.8|65176.2|65163.6|686
1607480400000|2020-12-09 02:20:00|65182.2|65172.2|65176.2|65166.2|65184.9|65172.3|65171.5|65158.1|494
1607480700000|2020-12-09 02:25:00|65176.3|65166.3|65171.4|65161.4|65185.6|65170.6|65162.8|65148.1|541
1607481000000|2020-12-09 02:30:00|65171.3|65161.3|65178|65168|65178.6|65168.6|65170.4|65160.4|502
1607481300000|2020-12-09 02:35:00|65182.8|65162.8|65152.4|65142.4|65183.2|65167.6|65148.9|65138.5|695
1607481600000|2020-12-09 02:40:00|65152.5|65142.5|65138.3|65128.3|65158.4|65145.4|65134.3|65118.4|711
1607481900000|2020-12-09 02:45:00|65138.5|65128.5|65123.9|65113.9|65147.6|65133|65114.8|65103.2|689
1607482200000|2020-12-09 02:50:00|65126|65116|65127.2|65117.2|65131.2|65118.8|65112.4|65101|719
1607482500000|2020-12-09 02:55:00|65127.5|65117.5|65141.7|65131.7|65148.3|65138.3|65127.4|65117.4|603
1607482800000|2020-12-09 03:00:00|65145.4|65125.4|65148.2|65138.2|65151|65138.5|65136.8|65123.5|618
1607483100000|2020-12-09 03:05:00|65148.5|65138.5|65140.6|65130.6|65153.5|65141.5|65139.8|65127.2|578
1607483400000|2020-12-09 03:10:00|65140.7|65130.7|65152.8|65142.8|65155.5|65142.8|65135.7|65125.7|618
1607483700000|2020-12-09 03:15:00|65153.4|65143.4|65148|65128|65154.2|65144.2|65135.1|65120.1|597
1607484000000|2020-12-09 03:20:00|65147.9|65127.9|65145.7|65135.7|65150.1|65138|65138|65125.5|603
1607484300000|2020-12-09 03:25:00|65145.5|65135.5|65095|65085|65145.7|65135.7|65092.9|65078.4|727
1607484600000|2020-12-09 03:30:00|65095.1|65085.1|65042.8|65022.8|65097.1|65087.1|65033.5|65013.5|965
1607484900000|2020-12-09 03:35:00|65042.7|65022.7|65050.6|65030.6|65059.2|65043.9|65030.4|65010.8|770
1607485200000|2020-12-09 03:40:00|65050.5|65030.5|65062.6|65042.6|65076.4|65059.1|65042.1|65026.2|770
1607485500000|2020-12-09 03:45:00|65062.7|65042.7|65046.7|65036.7|65071.4|65057.1|65046.6|65031.8|665
1607485800000|2020-12-09 03:50:00|65046.6|65036.6|65062.8|65042.8|65064.8|65048.7|65032.3|65016.4|641
1607486100000|2020-12-09 03:55:00|65063|65043|65070.7|65050.7|65082.1|65062.6|65047.2|65032.3|697
1607486400000|2020-12-09 04:00:00|65070.6|65050.6|65061.8|65041.8|65076.8|65061.7|65057|65040.8|548
1607486700000|2020-12-09 04:05:00|65061.7|65041.7|65053.7|65033.7|65062.8|65047.6|65036.1|65020.5|678
1607487000000|2020-12-09 04:10:00|65054|65034|65049.9|65039.9|65058.6|65043|65037|65021.6|630
1607487300000|2020-12-09 04:15:00|65050|65040|65040.1|65020.1|65053.7|65040|65038.1|65019.5|698
1607487600000|2020-12-09 04:20:00|65039.6|65019.6|65034.3|65014.3|65040.6|65020.7|65017.7|65001.7|788
1607487900000|2020-12-09 04:25:00|65034|65014|65008.7|64998.7|65035.1|65015.1|65007.8|64992.9|594
1607488200000|2020-12-09 04:30:00|65008.6|64998.6|65000.9|64980.9|65012.7|64998.6|64980.9|64960.9|802
1607488500000|2020-12-09 04:35:00|65000.8|64980.8|64992.7|64982.7|65005.4|64991.9|64982.2|64966.8|606
1607488800000|2020-12-09 04:40:00|64993.2|64983.2|65025.7|65005.7|65028.1|65012.8|64993.2|64977.6|638
1607489100000|2020-12-09 04:45:00|65025.8|65005.8|65026|65006|65028.5|65014.1|65014.7|65000|507
1607489400000|2020-12-09 04:50:00|65025.9|65005.9|65025.4|65015.4|65034.7|65019.1|65020|65005.6|467
1607489700000|2020-12-09 04:55:00|65025.5|65015.5|65026.4|65006.4|65033|65018.6|65020.1|65005.1|433
1607490000000|2020-12-09 05:00:00|65026.3|65006.3|65024.9|65014.9|65032.9|65018.6|65017.8|65002.8|480
1607490300000|2020-12-09 05:05:00|65025|65015|65050.8|65030.8|65053.1|65037.8|65025|65013.7|651
1607490600000|2020-12-09 05:10:00|65050.9|65030.9|65038.1|65018.1|65051.5|65036.6|65030.8|65015.5|573
1607490900000|2020-12-09 05:15:00|65038.3|65018.3|65033.8|65023.8|65039.3|65024.5|65022.3|65008.6|591
1607491200000|2020-12-09 05:20:00|65033.5|65023.5|65039.3|65019.3|65039.5|65027.1|65026.7|65013.4|563
1607491500000|2020-12-09 05:25:00|65039.4|65019.4|65045.3|65025.3|65051.8|65037.6|65034.2|65019.2|553
1607491800000|2020-12-09 05:30:00|65045.2|65025.2|65057.7|65047.7|65070.6|65055.9|65040.2|65025.2|728
1607492100000|2020-12-09 05:35:00|65057.8|65047.8|65042.1|65032.1|65059|65048|65039.5|65027.3|640
1607492400000|2020-12-09 05:40:00|65043.4|65033.4|65061.7|65051.7|65065.1|65053.3|65040.6|65026.4|566
1607492700000|2020-12-09 05:45:00|65061.6|65051.6|65060.4|65050.4|65067.9|65054|65054.2|65037.4|580
1607493000000|2020-12-09 05:50:00|65060.2|65050.2|65046.5|65036.5|65067.8|65052.7|65045.8|65035.8|580
1607493300000|2020-12-09 05:55:00|65046|65036|65019|64999|65062.3|65045.9|65001.9|64986.7|904
1607493600000|2020-12-09 06:00:00|65019.5|64999.5|65027.4|65017.4|65036.6|65020.5|65015.4|64999.5|769
1607493900000|2020-12-09 06:05:00|65028.1|65018.1|65016.9|64996.9|65036.7|65022|65011.8|64995.8|768
1607494200000|2020-12-09 06:10:00|65016.8|64996.8|65036.7|65016.7|65039.9|65025.6|65011.2|64995.2|633
1607494500000|2020-12-09 06:15:00|65036.6|65016.6|65047.7|65037.7|65056.9|65042.3|65028.7|65014.9|632
1607494800000|2020-12-09 06:20:00|65047.6|65037.6|65032.7|65012.7|65049.8|65039.3|65025.6|65010.6|754
1607495100000|2020-12-09 06:25:00|65032.5|65012.5|65050.3|65040.3|65053.1|65043.1|65028.1|65012.5|636
1607495400000|2020-12-09 06:30:00|65050.1|65040.1|65056.3|65046.3|65063.2|65053.2|65047.8|65033.4|588
1607495700000|2020-12-09 06:35:00|65056.2|65046.2|65069.1|65049.1|65071.2|65055.1|65044.3|65030.6|652
1607496000000|2020-12-09 06:40:00|65069.2|65049.2|65070.4|65060.4|65078.9|65065.7|65060.5|65044.8|810
1607496300000|2020-12-09 06:45:00|65070.3|65060.3|65067.9|65057.9|65075.8|65061.5|65059.6|65047.8|660
1607496600000|2020-12-09 06:50:00|65068|65058|65086.8|65066.8|65086.8|65071.1|65067|65053.8|772
1607496900000|2020-12-09 06:55:00|65086.6|65066.6|65083.2|65073.2|65091.4|65079|65076.9|65064.8|771
1607497200000|2020-12-09 07:00:00|65083.4|65073.4|65065.6|65055.6|65086.5|65076.5|65064.1|65049.2|678
1607497500000|2020-12-09 07:05:00|65065.3|65055.3|65062.2|65052.2|65078.1|65068.1|65058|65044.5|661
1607497800000|2020-12-09 07:10:00|65062.4|65052.4|65059|65049|65072.5|65061.5|65058.4|65043.6|722
1607498100000|2020-12-09 07:15:00|65060.7|65050.7|65033.1|65023.1|65065.2|65051.4|65030|65014.8|767
1607498400000|2020-12-09 07:20:00|65033.2|65023.2|65040.7|65020.7|65040.7|65026.2|65001.3|64988.4|702
1607498700000|2020-12-09 07:25:00|65040.6|65020.6|65038.6|65028.6|65040.9|65030|65025|65014.7|647
1607499000000|2020-12-09 07:30:00|65039.2|65029.2|65037.6|65027.6|65044.5|65029.7|65031.1|65019.4|657
1607499300000|2020-12-09 07:35:00|65037.4|65027.4|65025.6|65015.6|65037.4|65027.4|65021.5|65007.6|584
1607499600000|2020-12-09 07:40:00|65025.5|65015.5|65058.8|65048.8|65065.2|65050.9|65023.4|65013.4|693
1607499900000|2020-12-09 07:45:00|65058.7|65048.7|65072.7|65062.7|65077.8|65063.2|65046|65036|672
1607500200000|2020-12-09 07:50:00|65072.5|65062.5|65085.9|65075.9|65086.2|65076.2|65055.3|65037.7|627
1607500500000|2020-12-09 07:55:00|65085.8|65075.8|65076.7|65056.7|65097.1|65087.1|65068.3|65053.7|683
1607500800000|2020-12-09 08:00:00|65076.3|65056.3|65082.3|65072.3|65083.6|65073.6|65059.3|65045.8|730
1607501100000|2020-12-09 08:05:00|65082.5|65072.5|65078.5|65068.5|65109.7|65095.8|65077.3|65067.3|741
1607501400000|2020-12-09 08:10:00|65078.6|65068.6|65058.8|65048.8|65088.3|65078.3|65057.8|65045.8|739
1607501700000|2020-12-09 08:15:00|65058.7|65048.7|65072.7|65062.7|65079.8|65066.3|65052.1|65042.1|762
1607502000000|2020-12-09 08:20:00|65072.6|65062.6|65119.3|65099.3|65121.1|65108.7|65072.4|65062.4|866
1607502300000|2020-12-09 08:25:00|65119.9|65099.9|65125.7|65105.7|65132.7|65118.5|65111.2|65095.8|676
1607502600000|2020-12-09 08:30:00|65125.9|65105.9|65131.2|65121.2|65157.5|65142.3|65119.7|65104.2|860
1607502900000|2020-12-09 08:35:00|65136.3|65116.3|65153.8|65133.8|65153.8|65135.6|65124.1|65110.8|686
1607503200000|2020-12-09 08:40:00|65148.8|65138.8|65177.5|65157.5|65190.4|65176.5|65148.5|65133.6|847
1607503500000|2020-12-09 08:45:00|65177.7|65157.7|65161.8|65141.8|65177.9|65162.7|65140.5|65125.6|775
1607503800000|2020-12-09 08:50:00|65162|65142|65160.8|65140.8|65164.1|65154.1|65150.7|65135.9|613
1607504100000|2020-12-09 08:55:00|65160.7|65140.7|65128.6|65118.6|65161.3|65141.3|65122.2|65108|736
1607504400000|2020-12-09 09:00:00|65128.1|65118.1|65162|65142|65162|65146.8|65127.4|65111.6|700
1607504700000|2020-12-09 09:05:00|65161.9|65141.9|65172.9|65162.9|65192.9|65178.1|65157.6|65141.9|755
1607505000000|2020-12-09 09:10:00|65173|65163|65170.4|65160.4|65182.9|65168|65164.3|65147.1|493
1607505300000|2020-12-09 09:15:00|65170.2|65160.2|65144.5|65124.5|65172.2|65161.7|65144.5|65124.5|696
1607505600000|2020-12-09 09:20:00|65144.7|65124.7|65158|65138|65158.1|65138.1|65144.6|65124.6|619
1607505900000|2020-12-09 09:25:00|65157.9|65137.9|65172.7|65152.7|65185.2|65167.7|65153.4|65135.6|686
1607506200000|2020-12-09 09:30:00|65172.6|65152.6|65151|65141|65176.3|65160.7|65150.5|65135.4|636
1607506500000|2020-12-09 09:35:00|65150.9|65140.9|65149.3|65139.3|65161.6|65145.5|65146.3|65131.1|716
1607506800000|2020-12-09 09:40:00|65149.1|65139.1|65152.5|65132.5|65161.4|65145.8|65147.2|65132.3|512
1607507100000|2020-12-09 09:45:00|65152.6|65132.6|65154.9|65134.9|65163.2|65148.2|65148.1|65132.6|524
1607507400000|2020-12-09 09:50:00|65154.6|65134.6|65149.3|65129.3|65156.1|65140.1|65141.9|65126.3|560
1607507700000|2020-12-09 09:55:00|65149.2|65129.2|65138.8|65118.8|65150.9|65134.8|65122.1|65107.6|623
1607508000000|2020-12-09 10:00:00|65138.7|65118.7|65132.5|65112.5|65139.3|65124.5|65121.5|65106.3|692
1607508300000|2020-12-09 10:05:00|65132.4|65112.4|65125|65105|65136.4|65121.7|65116|65103.4|611
1607508600000|2020-12-09 10:10:00|65124.8|65104.8|65127|65117|65129.6|65117.6|65115.8|65103|546
1607508900000|2020-12-09 10:15:00|65127.2|65117.2|65108|65098|65132.5|65117.6|65107.4|65092.2|570
1607509200000|2020-12-09 10:20:00|65110.2|65100.2|65110.3|65100.3|65121.7|65104.8|65105|65090|611
1607509500000|2020-12-09 10:25:00|65110.4|65100.4|65108.6|65098.6|65113.7|65100.4|65101.5|65085.5|568
1607509800000|2020-12-09 10:30:00|65108.5|65098.5|65122.2|65102.2|65128.5|65111.8|65108.5|65093.9|582
1607510100000|2020-12-09 10:35:00|65122|65102|65120.6|65100.6|65124.3|65105.9|65114.4|65097.9|551
1607510400000|2020-12-09 10:40:00|65120.7|65100.7|65116.4|65096.4|65120.7|65104.7|65110.7|65093|486
1607510700000|2020-12-09 10:45:00|65116.6|65096.6|65124.6|65104.6|65136.7|65121.1|65113.7|65096.5|636
1607511000000|2020-12-09 10:50:00|65124.4|65104.4|65128.1|65108.1|65136|65116|65119.4|65102.1|437
1607511300000|2020-12-09 10:55:00|65128|65108|65139|65119|65142.6|65125.7|65124.5|65107.8|450
1607511600000|2020-12-09 11:00:00|65139.3|65119.3|65138.7|65118.7|65142.6|65127.8|65131.3|65116.3|571
1607511900000|2020-12-09 11:05:00|65138.6|65118.6|65137.7|65117.7|65138.7|65123.6|65126.2|65111.8|516
1607512200000|2020-12-09 11:10:00|65137.6|65117.6|65148.4|65128.4|65154.8|65134.8|65131.3|65117.1|659
1607512500000|2020-12-09 11:15:00|65148.5|65128.5|65146.5|65136.5|65155.9|65137.9|65146.5|65128.1|539
1607512800000|2020-12-09 11:20:00|65146.6|65136.6|65155.2|65135.2|65156.6|65140.7|65143.7|65128.5|541
1607513100000|2020-12-09 11:25:00|65155.3|65135.3|65153.5|65133.5|65156.3|65141.4|65148.5|65132.8|417
1607513400000|2020-12-09 11:30:00|65153.6|65133.6|65161.1|65141.1|65162.6|65147.7|65146.9|65132|414
1607513700000|2020-12-09 11:35:00|65162.1|65142.1|65178.3|65158.3|65181.1|65166.7|65156.5|65141.6|356
1607514000000|2020-12-09 11:40:00|65178|65158|65182.9|65162.9|65188.7|65172.6|65170.2|65154|552
1607514300000|2020-12-09 11:45:00|65182.8|65162.8|65185.5|65165.5|65186.6|65171|65173.6|65155.2|386
1607514600000|2020-12-09 11:50:00|65185.4|65165.4|65179.4|65159.4|65186.9|65170.8|65174.8|65158.3|502
1607514900000|2020-12-09 11:55:00|65179.2|65159.2|65168.9|65148.9|65181.1|65161.1|65165.3|65146.4|450
1607515200000|2020-12-09 12:00:00|65169.4|65149.4|65161.3|65141.3|65169.5|65151.9|65150.9|65135.3|599
1607515500000|2020-12-09 12:05:00|65161.1|65141.1|65145.6|65125.6|65163.3|65143.3|65144.8|65125.5|557
1607515800000|2020-12-09 12:10:00|65145.3|65125.3|65144.1|65134.1|65152.6|65136.3|65140.6|65123.3|673
1607516100000|2020-12-09 12:15:00|65143.8|65133.8|65154.4|65134.4|65158|65143|65140.1|65125.5|664
1607516400000|2020-12-09 12:20:00|65154.5|65134.5|65177.4|65157.4|65180.5|65163.9|65146.9|65131.4|615
1607516700000|2020-12-09 12:25:00|65177.5|65157.5|65180.6|65160.6|65188.7|65173.3|65173.2|65157.5|636
1607517000000|2020-12-09 12:30:00|65180.4|65160.4|65180|65170|65186.8|65170.2|65171.8|65157|579
1607517300000|2020-12-09 12:35:00|65185|65165|65170.3|65150.3|65199.2|65180.8|65165.3|65147.7|461
1607517600000|2020-12-09 12:40:00|65170.4|65150.4|65164.4|65144.4|65171.2|65155.5|65155.9|65141.5|592
1607517900000|2020-12-09 12:45:00|65164.5|65144.5|65156.9|65146.9|65167.4|65154.6|65156.8|65141.9|522
1607518200000|2020-12-09 12:50:00|65157|65147|65145.3|65125.3|65169.1|65154.1|65140.9|65124.5|588
1607518500000|2020-12-09 12:55:00|65145.4|65125.4|65129.1|65109.1|65145.4|65127.4|65126.2|65108.5|634
1607518800000|2020-12-09 13:00:00|65129|65109|65143.6|65123.6|65145.9|65131|65127.2|65108.3|760
1607519100000|2020-12-09 13:05:00|65143.4|65123.4|65130.8|65110.8|65146.1|65131.4|65126.4|65110.1|657
1607519400000|2020-12-09 13:10:00|65130.7|65110.7|65134.7|65114.7|65140.8|65126.1|65125.4|65107.4|657
1607519700000|2020-12-09 13:15:00|65134.8|65114.8|65141.6|65131.6|65149.5|65134.3|65130.3|65114.2|608
1607520000000|2020-12-09 13:20:00|65141.4|65131.4|65137.4|65127.4|65151.7|65136.8|65135.6|65122.3|615
1607520300000|2020-12-09 13:25:00|65137.5|65127.5|65141.3|65121.3|65147.2|65129.8|65135.3|65120.3|424
1607520600000|2020-12-09 13:30:00|65141.4|65121.4|65147.5|65127.5|65151.1|65131.8|65135.5|65118.5|588
1607520900000|2020-12-09 13:35:00|65147|65127|65138.1|65118.1|65149.8|65129.8|65129.5|65114.6|557
1607521200000|2020-12-09 13:40:00|65137.7|65117.7|65127.6|65117.6|65139.9|65124.4|65123.8|65103.8|647
1607521500000|2020-12-09 13:45:00|65127.7|65117.7|65123.6|65113.6|65132|65118|65119.8|65105.2|619
1607521800000|2020-12-09 13:50:00|65123.8|65113.8|65140.5|65130.5|65144.2|65132.5|65123.5|65112.5|567
1607522100000|2020-12-09 13:55:00|65140.4|65130.4|65132.7|65122.7|65140.7|65130.6|65128.2|65118.2|519
1607522400000|2020-12-09 14:00:00|65132.8|65122.8|65146.1|65136.1|65151.3|65137.4|65130.7|65116.9|637
1607522700000|2020-12-09 14:05:00|65146.3|65136.3|65159.5|65149.5|65159.7|65149.7|65145.9|65135.9|633
1607523000000|2020-12-09 14:10:00|65159.7|65149.7|65150|65140|65161.8|65151.8|65145|65130.8|601
1607523300000|2020-12-09 14:15:00|65150.1|65140.1|65157.3|65147.3|65170.1|65156.8|65145.4|65135.4|640
1607523600000|2020-12-09 14:20:00|65157.8|65147.8|65162.5|65152.5|65166.3|65156.3|65151.8|65141.8|657
1607523900000|2020-12-09 14:25:00|65162.4|65152.4|65177.4|65157.4|65182.2|65166.8|65161|65148.3|589
1607524200000|2020-12-09 14:30:00|65177.5|65157.5|65196.3|65176.3|65196.9|65181.5|65165.3|65150.8|838
1607524500000|2020-12-09 14:35:00|65196.1|65176.1|65193.1|65183.1|65209.6|65195.3|65191.1|65175.7|829
1607524800000|2020-12-09 14:40:00|65193.2|65183.2|65187.5|65177.5|65197.2|65183.4|65184.9|65172.2|731
1607525100000|2020-12-09 14:45:00|65187.1|65177.1|65207.4|65197.4|65209.6|65197.5|65186.9|65176.9|724
1607525400000|2020-12-09 14:50:00|65207.3|65197.3|65201.7|65191.7|65214.8|65204.8|65201.2|65186.4|776
1607525700000|2020-12-09 14:55:00|65201.8|65191.8|65211.8|65201.8|65218.5|65205.6|65194.6|65175.4|764
1607526000000|2020-12-09 15:00:00|65212.2|65202.2|65213.3|65203.3|65226.3|65212.8|65211.3|65197.1|798
1607526300000|2020-12-09 15:05:00|65213|65203|65228.9|65208.9|65232|65217.1|65206.9|65192.3|784
1607526600000|2020-12-09 15:10:00|65228.8|65208.8|65226.9|65216.9|65250.6|65235.2|65224.8|65206.4|864
1607526900000|2020-12-09 15:15:00|65231.9|65211.9|65226|65206|65231.9|65219.3|65218|65203.7|653
1607527200000|2020-12-09 15:20:00|65225.6|65205.6|65237.5|65217.5|65237.6|65222.6|65223.7|65205.6|731
1607527500000|2020-12-09 15:25:00|65237.4|65217.4|65231.2|65211.2|65243.1|65227.7|65221.7|65206.5|753
1607527800000|2020-12-09 15:30:00|65225.8|65215.8|65208.9|65198.9|65233.9|65220.7|65203|65186.2|839
1607528100000|2020-12-09 15:35:00|65209|65199|65235.8|65225.8|65245.5|65231|65209|65193.2|783
1607528400000|2020-12-09 15:40:00|65235.6|65225.6|65249.9|65229.9|65258.6|65244.3|65235.6|65221.3|747
1607528700000|2020-12-09 15:45:00|65249.8|65229.8|65240.6|65230.6|65258|65242.1|65238.5|65223|658
1607529000000|2020-12-09 15:50:00|65240.7|65230.7|65242.4|65232.4|65256.6|65241|65237.4|65222.9|679
1607529300000|2020-12-09 15:55:00|65242.6|65232.6|65248.5|65238.5|65260.2|65245.4|65237|65222.3|735
1607529600000|2020-12-09 16:00:00|65248.4|65238.4|65262.9|65252.9|65266.4|65254.8|65248.4|65235.1|689
1607529900000|2020-12-09 16:05:00|65262.8|65252.8|65253.9|65243.9|65268.4|65255.7|65253.9|65240.9|699
1607530200000|2020-12-09 16:10:00|65255.2|65245.2|65275.7|65265.7|65283.3|65269.1|65255|65241|638
1607530500000|2020-12-09 16:15:00|65275.6|65265.6|65285.3|65275.3|65292|65276.1|65271.8|65260.8|659
1607530800000|2020-12-09 16:20:00|65285.2|65275.2|65305.7|65285.7|65308.6|65293.7|65273.9|65261|787
1607531100000|2020-12-09 16:25:00|65305.8|65285.8|65293.2|65283.2|65320.2|65304.3|65291.3|65276.5|709
1607531400000|2020-12-09 16:30:00|65298|65278|65298.2|65278.2|65301.7|65290.9|65286.9|65272.5|721
1607531700000|2020-12-09 16:35:00|65298.3|65278.3|65300.1|65290.1|65310.8|65293.6|65292.2|65277.2|742
1607532000000|2020-12-09 16:40:00|65300.5|65290.5|65308.1|65288.1|65308.2|65291.6|65292.3|65277.9|596
1607532300000|2020-12-09 16:45:00|65308.2|65288.2|65323.9|65313.9|65326|65315.9|65305.9|65287.3|606
1607532600000|2020-12-09 16:50:00|65324|65314|65317.3|65307.3|65328.9|65318.2|65314.9|65304.9|612
1607532900000|2020-12-09 16:55:00|65316.9|65306.9|65301|65291|65328.1|65312.8|65301|65291|715
1607533200000|2020-12-09 17:00:00|65300.9|65290.9|65290.2|65280.2|65304.4|65291.6|65284.8|65272.4|687
1607533500000|2020-12-09 17:05:00|65290.3|65280.3|65282.4|65272.4|65294.7|65282|65281.1|65270.6|642
1607533800000|2020-12-09 17:10:00|65282.5|65272.5|65308.3|65288.3|65310.8|65297.2|65282.3|65268.2|714
1607534100000|2020-12-09 17:15:00|65308.2|65288.2|65321|65301|65323.7|65307|65301.7|65285.9|699
1607534400000|2020-12-09 17:20:00|65320.8|65300.8|65309.2|65289.2|65322.1|65303.7|65295|65277.8|658
1607534700000|2020-12-09 17:25:00|65309.3|65289.3|65306.5|65296.5|65312.9|65296.9|65301|65284|605
1607535000000|2020-12-09 17:30:00|65306.6|65296.6|65325.8|65305.8|65332.9|65317.8|65306.6|65291.4|797
1607535300000|2020-12-09 17:35:00|65325.4|65305.4|65334.8|65314.8|65337.7|65323.1|65320.7|65304.1|665
1607535600000|2020-12-09 17:40:00|65330.2|65320.2|65336|65326|65346.8|65331.8|65325.1|65310.2|771
1607535900000|2020-12-09 17:45:00|65336.2|65326.2|65350.4|65330.4|65358.6|65344|65335.3|65320.6|697
1607536200000|2020-12-09 17:50:00|65350.1|65330.1|65321.7|65311.7|65354.7|65339.8|65319.9|65309.9|697
1607536500000|2020-12-09 17:55:00|65322.1|65312.1|65310.3|65300.3|65323.6|65312.5|65309.4|65294.5|611
1607536800000|2020-12-09 18:00:00|65310.2|65300.2|65331.3|65311.3|65331.5|65316.4|65310.2|65296.3|596
1607537100000|2020-12-09 18:05:00|65331.4|65311.4|65344.2|65324.2|65351.1|65337|65319.1|65303.7|711
1607537400000|2020-12-09 18:10:00|65344.5|65324.5|65372|65352|65374|65357.3|65339.2|65324.4|682
1607537700000|2020-12-09 18:15:00|65372.1|65352.1|65385.1|65365.1|65391.1|65375|65364.6|65349.2|684
1607538000000|2020-12-09 18:20:00|65385|65365|65390.9|65370.9|65390.9|65370.9|65377.4|65357.4|572
1607538300000|2020-12-09 18:25:00|65391|65371|65391.9|65371.9|65394.2|65374.6|65381.7|65361.7|533
1607538600000|2020-12-09 18:30:00|65391.8|65371.8|65397.3|65377.3|65402.7|65385.5|65390|65371.2|597
1607538900000|2020-12-09 18:35:00|65396.9|65376.9|65398.9|65388.9|65404.4|65388.9|65391.2|65371.2|541
1607539200000|2020-12-09 18:40:00|65406.4|65386.4|65389.8|65369.8|65406.4|65390.4|65385|65368|693
1607539500000|2020-12-09 18:45:00|65389.9|65369.9|65388|65368|65394.9|65377.3|65381.4|65361.4|613
1607539800000|2020-12-09 18:50:00|65388.1|65368.1|65403.1|65383.1|65405.9|65388.9|65386.5|65366.5|605
1607540100000|2020-12-09 18:55:00|65403|65383|65413.4|65393.4|65413.6|65395.2|65399.4|65380.8|631
1607540400000|2020-12-09 19:00:00|65413.7|65393.7|65394.8|65374.8|65432.4|65412.4|65384.8|65369.5|746
1607540700000|2020-12-09 19:05:00|65390.2|65380.2|65377.2|65357.2|65400.3|65386.5|65366.7|65346.7|724
1607541000000|2020-12-09 19:10:00|65377.1|65357.1|65382.1|65362.1|65389.6|65375.1|65373.5|65356.5|556
1607541300000|2020-12-09 19:15:00|65382.4|65362.4|65380.1|65360.1|65394.9|65374.9|65380.1|65360.1|588
1607541600000|2020-12-09 19:20:00|65380.3|65360.3|65373.8|65353.8|65385.7|65366.6|65367|65349.9|486
1607541900000|2020-12-09 19:25:00|65374.3|65354.3|65366.6|65346.6|65376.3|65357.3|65366.4|65346.4|487
1607542200000|2020-12-09 19:30:00|65366.7|65346.7|65358.4|65338.4|65369.2|65349.2|65349.5|65329.5|615
1607542500000|2020-12-09 19:35:00|65359.4|65339.4|65361.9|65341.9|65363.3|65347.9|65356.8|65336.8|518
1607542800000|2020-12-09 19:40:00|65361.8|65341.8|65360.8|65340.8|65366.9|65346.9|65360|65340|533
1607543100000|2020-12-09 19:45:00|65360.7|65340.7|65363|65343|65365.2|65345.2|65357.2|65337.2|510
1607543400000|2020-12-09 19:50:00|65362.9|65342.9|65361|65341|65365|65348|65357.8|65340|485
1607543700000|2020-12-09 19:55:00|65360.9|65340.9|65350.5|65330.5|65361.4|65341.4|65350|65330|529
1607544000000|2020-12-09 20:00:00|65350.7|65330.7|65347.3|65327.3|65351.5|65333.1|65342.8|65324.8|422
1607544300000|2020-12-09 20:05:00|65347.2|65327.2|65330.3|65310.3|65347.2|65327.2|65329.4|65309.4|477
1607544600000|2020-12-09 20:10:00|65330.2|65310.2|65330.3|65310.3|65331.1|65311.1|65318.1|65298.1|550
1607544900000|2020-12-09 20:15:00|65330.5|65310.5|65325.4|65305.4|65330.5|65310.5|65322.7|65302.7|413
1607545200000|2020-12-09 20:20:00|65325.3|65305.3|65321.4|65301.4|65325.3|65305.3|65309.9|65289.9|500
1607545500000|2020-12-09 20:25:00|65321.6|65301.6|65331.4|65311.4|65332|65312|65321.3|65301.3|374
1607545800000|2020-12-09 20:30:00|65331.5|65311.5|65325.7|65305.7|65332.1|65312.1|65325.4|65305.4|386
1607546100000|2020-12-09 20:35:00|65325.8|65305.8|65320.9|65300.9|65327|65307|65315.4|65300.9|418
1607546400000|2020-12-09 20:40:00|65321.6|65301.6|65313.7|65293.7|65322.5|65302.5|65308.5|65288.5|325
1607546700000|2020-12-09 20:45:00|65313.8|65293.8|65314.1|65294.1|65315|65295|65310.6|65290.6|411
1607547000000|2020-12-09 20:50:00|65314.2|65294.2|65309.8|65289.8|65314.2|65294.2|65306.8|65286.8|432
1607547300000|2020-12-09 20:55:00|65309.2|65289.2|65309.2|65289.2|65309.8|65289.8|65300.7|65280.7|368
1607547600000|2020-12-09 21:00:00|65309.6|65289.6|65319.6|65299.6|65320.6|65300.6|65309.6|65289.6|296
1607547900000|2020-12-09 21:05:00|65319.7|65299.7|65320.2|65300.2|65320.7|65300.7|65318.6|65298.6|215
1607548200000|2020-12-09 21:10:00|65319.8|65299.8|65320|65300|65321.8|65301.8|65317.3|65297.3|271
1607548500000|2020-12-09 21:15:00|65320.1|65300.1|65317.4|65297.4|65320.9|65300.9|65314|65294|222
1607548800000|2020-12-09 21:20:00|65317.2|65297.2|65310.7|65290.7|65317.5|65297.5|65304.7|65284.7|199
1607549100000|2020-12-09 21:25:00|65310.8|65290.8|65311.2|65291.2|65312.7|65292.7|65307.2|65287.2|215
1607549400000|2020-12-09 21:30:00|65311.3|65291.3|65316.6|65296.6|65316.8|65296.8|65307.3|65287.3|200
1607549700000|2020-12-09 21:35:00|65316.7|65296.7|65319.8|65299.8|65320.9|65300.9|65315.8|65295.8|179
1607550000000|2020-12-09 21:40:00|65319.9|65299.9|65322|65302|65323.5|65304.1|65314.1|65299.4|258
1607550300000|2020-12-09 21:45:00|65322.2|65302.2|65309.9|65289.9|65349.8|65322.7|65307.4|65287.4|450
1607550600000|2020-12-09 21:50:00|65309.7|65289.7|65302.9|65282.9|65309.7|65289.7|65289|65267.7|318
1607550900000|2020-12-09 21:55:00|65302.8|65282.8|65294.8|65274.8|65308.7|65288.7|65288.3|65266.8|278
1607551200000|2020-12-09 22:00:00|65303.5|65271.6|65379.6|65271.8|65382.7|65278.1|65303.5|65259.2|62
1607551500000|2020-12-09 22:05:00|65360.7|65273.1|65358|65278.9|65407.1|65285.6|65354.1|65252|137
1607551800000|2020-12-09 22:10:00|65416.9|65291.1|65381.6|65282.9|65416.9|65291.4|65355.1|65262.3|143
1607552100000|2020-12-09 22:15:00|65381.5|65285.4|65366.9|65283.6|65395.1|65296|65349.2|65274.4|166
1607552400000|2020-12-09 22:20:00|65365.1|65279.6|65366.4|65287|65400.3|65297.2|65348|65262.8|145
1607552700000|2020-12-09 22:25:00|65362.6|65287.9|65357.3|65279|65388.9|65298.2|65348.5|65270.8|128
1607553000000|2020-12-09 22:30:00|65357.6|65279.3|65349.5|65285.9|65371.3|65298.8|65343.7|65279.3|227
1607553300000|2020-12-09 22:35:00|65350.1|65284.9|65350.7|65296.1|65381.5|65301.5|65341.2|65282.6|218
1607553600000|2020-12-09 22:40:00|65346.8|65295.2|65345.2|65287.9|65375.6|65299.4|65343.5|65280.5|184
1607553900000|2020-12-09 22:45:00|65361.5|65292.6|65348.9|65295.6|65361.5|65295.8|65342.3|65280.1|170
1607554200000|2020-12-09 22:50:00|65348.5|65281.8|65349.5|65295.2|65358.7|65313.8|65343.9|65280|198
1607554500000|2020-12-09 22:55:00|65347|65298.7|65344.8|65292|65374.4|65302.3|65343.3|65282.3|213
1607554800000|2020-12-09 23:00:00|65343.4|65296.3|65325.1|65305.1|65357.1|65326.4|65321.7|65287.2|497
1607555100000|2020-12-09 23:05:00|65325.2|65305.2|65326|65306|65327.7|65307.7|65323|65303|231
1607555400000|2020-12-09 23:10:00|65326.1|65306.1|65314.5|65294.5|65326.1|65306.1|65311.3|65291.3|283
1607555700000|2020-12-09 23:15:00|65315.4|65295.4|65317|65297|65317.8|65297.8|65312.9|65292.9|258
1607556000000|2020-12-09 23:20:00|65317.1|65297.1|65316.8|65296.8|65319.5|65299.5|65316|65296|246
1607556300000|2020-12-09 23:25:00|65317|65297|65320.1|65300.1|65320.5|65300.5|65316|65296|185
1607556600000|2020-12-09 23:30:00|65320.2|65300.2|65319.4|65299.4|65321|65301|65318.3|65298.3|359
1607556900000|2020-12-09 23:35:00|65319.3|65299.3|65295.1|65275.1|65319.5|65299.5|65294.2|65274.2|241
1607557200000|2020-12-09 23:40:00|65295|65275|65294|65274|65299.1|65279.1|65289.7|65269.7|251
1607557500000|2020-12-09 23:45:00|65293.7|65273.7|65302.2|65282.2|65303.4|65283.4|65293.1|65273.1|325
1607557800000|2020-12-09 23:50:00|65301.7|65281.7|65295.1|65275.1|65303.7|65283.7|65294.5|65274.5|265
1607558100000|2020-12-09 23:55:00|65295.2|65275.2|65294.1|65274.1|65296.2|65276.2|65292.9|65272.9|250
1607558400000|2020-12-10 00:00:00|65293.9|65273.9|65293.7|65273.7|65296.9|65276.9|65281.6|65261.6|519
1607558700000|2020-12-10 00:05:00|65293.8|65273.8|65295.7|65275.7|65303.2|65283.2|65291.2|65271.2|460
1607559000000|2020-12-10 00:10:00|65295.8|65275.8|65281.9|65261.9|65297.7|65277.7|65281.6|65261.6|335
1607559300000|2020-12-10 00:15:00|65281.8|65261.8|65279|65259|65289.6|65269.6|65278.4|65258.5|376
1607559600000|2020-12-10 00:20:00|65279.2|65259.2|65282.3|65262.3|65283.3|65263.3|65273.8|65253.8|431
1607559900000|2020-12-10 00:25:00|65282.1|65262.1|65279.8|65259.8|65285.7|65265.7|65259.5|65239.5|566
1607560200000|2020-12-10 00:30:00|65279.9|65259.9|65278.5|65258.5|65285.7|65265.7|65276.5|65256.5|450
1607560500000|2020-12-10 00:35:00|65278.4|65258.4|65279.4|65259.4|65284.6|65264.6|65278.1|65258.1|452
1607560800000|2020-12-10 00:40:00|65279.3|65259.3|65279.2|65259.2|65286.1|65266.1|65278.4|65258.4|435
1607561100000|2020-12-10 00:45:00|65279.1|65259.1|65271|65251|65282.3|65262.3|65266.6|65246.6|470
1607561400000|2020-12-10 00:50:00|65270.7|65250.7|65288.9|65268.9|65290.7|65270.7|65267.1|65247.1|536
1607561700000|2020-12-10 00:55:00|65288.8|65268.8|65296.8|65276.8|65297.7|65277.7|65279.3|65259.3|527
1607562000000|2020-12-10 01:00:00|65296.9|65276.9|65301.3|65281.3|65311.8|65291.8|65296.4|65276.4|811
1607562300000|2020-12-10 01:05:00|65302|65282|65310.7|65290.7|65318.4|65298.4|65301.1|65281.1|804
1607562600000|2020-12-10 01:10:00|65310.4|65290.4|65301.2|65281.2|65319.7|65299.7|65299.9|65279.9|674
1607562900000|2020-12-10 01:15:00|65300|65280|65305.4|65285.4|65310.3|65291.4|65287.1|65267.1|725
1607563200000|2020-12-10 01:20:00|65306|65286|65296.8|65276.8|65308.5|65293|65290.8|65275.4|779
1607563500000|2020-12-10 01:25:00|65296.1|65276.1|65282.9|65262.9|65299.4|65282.9|65279.8|65260.8|786
1607563800000|2020-12-10 01:30:00|65282.8|65262.8|65300.3|65280.3|65300.5|65285.7|65269|65249|874
1607564100000|2020-12-10 01:35:00|65300.7|65280.7|65314.3|65304.3|65319.5|65304.7|65290.8|65276|798
1607564400000|2020-12-10 01:40:00|65313.2|65303.2|65308.4|65298.4|65325.7|65312|65300.6|65284.3|800
1607564700000|2020-12-10 01:45:00|65308.3|65298.3|65289|65279|65314.5|65300.5|65286.6|65273.3|672
1607565000000|2020-12-10 01:50:00|65288.8|65278.8|65286.7|65276.7|65306.8|65293.3|65285.9|65272.3|807
1607565300000|2020-12-10 01:55:00|65286.8|65276.8|65284.5|65274.5|65296.7|65283.4|65281.3|65269.2|771
1607565600000|2020-12-10 02:00:00|65284.6|65274.6|65270.2|65260.2|65291.3|65279.6|65252.2|65237.2|765
1607565900000|2020-12-10 02:05:00|65270|65260|65270.7|65260.7|65285.5|65271.6|65263.8|65248.7|759
1607566200000|2020-12-10 02:10:00|65270.9|65260.9|65267.5|65257.5|65278.6|65265|65264.7|65252|682
1607566500000|2020-12-10 02:15:00|65267.4|65257.4|65272.5|65252.5|65275.8|65262.6|65255.9|65242.7|687
1607566800000|2020-12-10 02:20:00|65272.3|65252.3|65277.1|65267.1|65289.9|65276|65266.1|65250.9|767
1607567100000|2020-12-10 02:25:00|65278.2|65268.2|65279.9|65269.9|65285|65270.7|65274.2|65259.3|616
1607567400000|2020-12-10 02:30:00|65279.8|65269.8|65282.5|65272.5|65291.4|65278.3|65279.3|65269.3|596
1607567700000|2020-12-10 02:35:00|65282.4|65272.4|65281.3|65271.3|65292|65278.9|65281.1|65268|549
1607568000000|2020-12-10 02:40:00|65281.6|65271.6|65279.2|65269.2|65286.6|65273.1|65275.8|65261.4|577
1607568300000|2020-12-10 02:45:00|65279.4|65269.4|65274.2|65264.2|65282|65272|65266|65251.6|624
1607568600000|2020-12-10 02:50:00|65274.3|65264.3|65277.3|65267.3|65285.4|65271.4|65272.5|65258.6|571
1607568900000|2020-12-10 02:55:00|65277|65267|65277.4|65267.4|65284|65270.1|65268.6|65254.9|633
1607569200000|2020-12-10 03:00:00|65277.5|65267.5|65278.3|65258.3|65300|65284.5|65272.7|65257.8|739
1607569500000|2020-12-10 03:05:00|65278.1|65258.1|65290.7|65280.7|65295.9|65280.7|65272.4|65258.1|724
1607569800000|2020-12-10 03:10:00|65291.2|65281.2|65282.8|65272.8|65296.1|65281.5|65280.8|65268.8|620
1607570100000|2020-12-10 03:15:00|65283.2|65273.2|65285.2|65275.2|65294.3|65283.2|65281|65271|622
1607570400000|2020-12-10 03:20:00|65285.3|65275.3|65274.1|65264.1|65288.5|65275.4|65271.1|65257.5|653
1607570700000|2020-12-10 03:25:00|65274.2|65264.2|65281.2|65271.2|65286.3|65273|65274|65260.7|556
1607571000000|2020-12-10 03:30:00|65280.7|65270.7|65283.1|65263.1|65288.4|65274.9|65276.3|65262.2|456
1607571300000|2020-12-10 03:35:00|65277.9|65267.9|65270.4|65260.4|65285.1|65269.8|65268.3|65252.9|452
1607571600000|2020-12-10 03:40:00|65270.7|65260.7|65273.3|65263.3|65278.2|65264.3|65267.9|65253.4|507
1607571900000|2020-12-10 03:45:00|65273.2|65263.2|65272.8|65262.8|65279|65265.8|65268.8|65254.5|435
1607572200000|2020-12-10 03:50:00|65272.5|65262.5|65277.8|65267.8|65280|65268.4|65271.2|65255.8|460
1607572500000|2020-12-10 03:55:00|65277.9|65267.9|65279|65269|65284.7|65270.7|65275.5|65261.2|446
1607572800000|2020-12-10 04:00:00|65278.9|65268.9|65272.8|65262.8|65285.3|65270.3|65270|65255|481
1607573100000|2020-12-10 04:05:00|65272.7|65262.7|65276.1|65266.1|65278.5|65268.5|65270.7|65260.7|453
1607573400000|2020-12-10 04:10:00|65276.2|65266.2|65274.2|65264.2|65280.7|65267|65272|65259.1|362
1607573700000|2020-12-10 04:15:00|65274.3|65264.3|65266.5|65256.5|65276.4|65266.4|65261.3|65251.3|504
1607574000000|2020-12-10 04:20:00|65266.6|65256.6|65262.3|65252.3|65267.5|65257.5|65260.6|65250.6|378
1607574300000|2020-12-10 04:25:00|65262.4|65252.4|65258.4|65248.4|65265.6|65252.8|65257.5|65243.3|418
1607574600000|2020-12-10 04:30:00|65258.5|65248.5|65266.1|65256.1|65267.6|65257.6|65256.5|65243.7|386
1607574900000|2020-12-10 04:35:00|65266|65256|65269.8|65259.8|65270.1|65260.1|65262.9|65252.9|346
1607575200000|2020-12-10 04:40:00|65270.1|65260.1|65274.6|65264.6|65277.9|65265.9|65268.6|65253.5|392
1607575500000|2020-12-10 04:45:00|65274.5|65264.5|65277.1|65267.1|65279.5|65269.5|65273.7|65263.7|388
1607575800000|2020-12-10 04:50:00|65277.3|65267.3|65274.9|65264.9|65281.3|65267.4|65274.1|65261|365
1607576100000|2020-12-10 04:55:00|65275|65265|65272.8|65262.8|65277.9|65266.3|65269.7|65255|385
1607576400000|2020-12-10 05:00:00|65272.7|65262.7|65283.4|65273.4|65283.4|65273.4|65267.7|65256.9|455
1607576700000|2020-12-10 05:05:00|65283.5|65273.5|65284.1|65274.1|65291.9|65278|65282.9|65271.9|386
1607577000000|2020-12-10 05:10:00|65284.2|65274.2|65297.8|65287.8|65300.5|65289.8|65284.2|65274.2|446
1607577300000|2020-12-10 05:15:00|65297.9|65287.9|65287.7|65277.7|65301.8|65289.9|65286.3|65276.3|452
1607577600000|2020-12-10 05:20:00|65287.8|65277.8|65291.5|65281.5|65296.6|65282.7|65283.6|65273.6|400
1607577900000|2020-12-10 05:25:00|65291.6|65281.6|65295.5|65285.5|65301.7|65287.5|65291.2|65281.2|386
1607578200000|2020-12-10 05:30:00|65295.4|65285.4|65294.4|65274.4|65296.4|65286.4|65285.1|65273.9|463
1607578500000|2020-12-10 05:35:00|65294.3|65274.3|65310.3|65300.3|65323.6|65309.2|65289.1|65274|525
1607578800000|2020-12-10 05:40:00|65310.2|65300.2|65300.3|65290.3|65318.3|65304.5|65299.7|65285.8|571
1607579100000|2020-12-10 05:45:00|65300.2|65290.2|65300.4|65290.4|65303.4|65292.4|65293.4|65281.7|680
1607579400000|2020-12-10 05:50:00|65300.5|65290.5|65320.1|65310.1|65332.6|65317.6|65297.2|65282.6|713
1607579700000|2020-12-10 05:55:00|65320.2|65310.2|65329.8|65319.8|65333.7|65323.7|65320|65304.9|856
1607580000000|2020-12-10 06:00:00|65329.1|65319.1|65324.4|65314.4|65337.1|65322.6|65317.2|65302.3|704
1607580300000|2020-12-10 06:05:00|65324.5|65314.5|65323|65313|65332.1|65322.1|65321.3|65311.3|566
1607580600000|2020-12-10 06:10:00|65323.2|65313.2|65316.4|65306.4|65330.8|65320.8|65316.4|65306.4|603
1607580900000|2020-12-10 06:15:00|65316.6|65306.6|65314.9|65304.9|65325.2|65312.9|65313.2|65298.9|614
1607581200000|2020-12-10 06:20:00|65315|65305|65303.3|65293.3|65316.3|65306.3|65302.4|65292|564
1607581500000|2020-12-10 06:25:00|65303.2|65293.2|65308.3|65298.3|65312|65302|65295.4|65285.4|652
1607581800000|2020-12-10 06:30:00|65308.2|65298.2|65315.9|65305.9|65320.2|65309.6|65306|65295|716
1607582100000|2020-12-10 06:35:00|65315.8|65305.8|65318.3|65308.3|65323|65309.6|65310.1|65298.2|608
1607582400000|2020-12-10 06:40:00|65318.4|65308.4|65324.2|65314.2|65327.1|65317.1|65310.5|65300.5|633
1607582700000|2020-12-10 06:45:00|65324.1|65314.1|65337.1|65327.1|65337.3|65327.3|65323.9|65313.9|627
1607583000000|2020-12-10 06:50:00|65337.4|65327.4|65343.8|65333.8|65347.1|65337.1|65331.8|65321.8|635
1607583300000|2020-12-10 06:55:00|65343.4|65333.4|65384.4|65374.4|65394.7|65380.1|65343.3|65333.3|773
1607583600000|2020-12-10 07:00:00|65384.2|65374.2|65378.8|65368.8|65401.1|65391.1|65375.3|65365.3|766
1607583900000|2020-12-10 07:05:00|65378.3|65368.3|65365.2|65355.2|65378.6|65368.6|65359.2|65345.4|633
1607584200000|2020-12-10 07:10:00|65365.4|65355.4|65359.1|65349.1|65371.9|65357.1|65340.3|65326.7|755
1607584500000|2020-12-10 07:15:00|65359|65349|65363.3|65353.3|65384.7|65369.8|65351.5|65339.1|758
1607584800000|2020-12-10 07:20:00|65363.2|65353.2|65366|65356|65375.3|65365.3|65356.6|65346.6|745
1607585100000|2020-12-10 07:25:00|65365.7|65355.7|65377.9|65367.9|65389.4|65375|65365.4|65355.4|755
1607585400000|2020-12-10 07:30:00|65378|65368|65359.9|65349.9|65384.7|65374.7|65359.5|65349.5|747
1607585700000|2020-12-10 07:35:00|65359.8|65349.8|65364.8|65354.8|65368.1|65358.1|65352.6|65342.6|694
1607586000000|2020-12-10 07:40:00|65365|65355|65366.8|65356.8|65376.9|65366.9|65353.2|65343.2|682
1607586300000|2020-12-10 07:45:00|65366.6|65356.6|65370.4|65360.4|65376.4|65366.4|65353.1|65343.1|672
1607586600000|2020-12-10 07:50:00|65370.7|65360.7|65398.6|65388.6|65400.8|65390.2|65370.2|65357|776
1607586900000|2020-12-10 07:55:00|65398.8|65388.8|65416.2|65406.2|65429|65414.3|65392.2|65382.2|859
1607587200000|2020-12-10 08:00:00|65416.4|65406.4|65411.5|65401.5|65425.7|65413.2|65402|65387.3|840
1607587500000|2020-12-10 08:05:00|65411.2|65401.2|65408.7|65398.7|65416.8|65404.5|65401.2|65389.3|724
1607587800000|2020-12-10 08:10:00|65408.6|65398.6|65390.6|65380.6|65412|65398.6|65385.8|65373.5|789
1607588100000|2020-12-10 08:15:00|65389.9|65379.9|65403.2|65393.2|65410.7|65396.2|65386.4|65376.4|723
1607588400000|2020-12-10 08:20:00|65403.3|65393.3|65401.2|65391.2|65419.4|65403.5|65399.7|65389.1|683
1607588700000|2020-12-10 08:25:00|65401|65391|65391.2|65381.2|65405.8|65393.9|65382.4|65372.4|666
1607589000000|2020-12-10 08:30:00|65392.8|65382.8|65358.2|65348.2|65393.2|65383.2|65354|65340.6|742
1607589300000|2020-12-10 08:35:00|65357.9|65347.9|65375.7|65365.7|65380.4|65369.3|65357.9|65345.8|674
1607589600000|2020-12-10 08:40:00|65375.8|65365.8|65362.6|65352.6|65383.7|65373.7|65357.6|65343.3|713
1607589900000|2020-12-10 08:45:00|65362.4|65352.4|65361.1|65351.1|65386.5|65370|65358.9|65347.1|747
1607590200000|2020-12-10 08:50:00|65361|65351|65364.1|65354.1|65372|65358.8|65354.5|65344.5|716
1607590500000|2020-12-10 08:55:00|65364|65354|65364.8|65354.8|65371.1|65356.1|65354.1|65339.7|728
1607590800000|2020-12-10 09:00:00|65365.2|65355.2|65373.7|65363.7|65381.3|65366.9|65361.3|65346.9|714
1607591100000|2020-12-10 09:05:00|65373.6|65363.6|65365.6|65355.6|65377.5|65363.6|65360|65350|709
1607591400000|2020-12-10 09:10:00|65366.5|65356.5|65353.2|65343.2|65367.7|65357.7|65351.5|65338.4|670
1607591700000|2020-12-10 09:15:00|65353.4|65343.4|65349.6|65339.6|65360.8|65345.7|65338.7|65326.5|687
1607592000000|2020-12-10 09:20:00|65349.4|65339.4|65343.4|65333.4|65351.5|65340.8|65339.1|65329.1|621
1607592300000|2020-12-10 09:25:00|65343.5|65333.5|65343.8|65323.8|65344.4|65333.5|65319.9|65309.2|712
1607592600000|2020-12-10 09:30:00|65344.1|65324.1|65328.7|65318.7|65345.2|65331.7|65323.7|65313.7|662
1607592900000|2020-12-10 09:35:00|65327.4|65317.4|65330.4|65320.4|65336.7|65325.7|65318.5|65306.7|680
1607593200000|2020-12-10 09:40:00|65330.3|65320.3|65328.4|65318.4|65336.5|65325.3|65322.9|65312.9|681
1607593500000|2020-12-10 09:45:00|65328.5|65318.5|65327.4|65317.4|65341.5|65327.3|65318.5|65308.5|660
1607593800000|2020-12-10 09:50:00|65327.5|65317.5|65338.2|65328.2|65338.4|65328.4|65317.3|65303.5|652
1607594100000|2020-12-10 09:55:00|65340|65330|65338.3|65318.3|65351.2|65337.1|65332.3|65318.3|527
1607594400000|2020-12-10 10:00:00|65339|65319|65335.5|65315.5|65342|65327.3|65327.6|65313.6|449
1607594700000|2020-12-10 10:05:00|65335.4|65315.4|65330.5|65310.5|65336.6|65321.7|65325.1|65309.9|317
1607595000000|2020-12-10 10:10:00|65330.4|65310.4|65318.9|65308.9|65330.8|65315.8|65317.9|65304.2|412
1607595300000|2020-12-10 10:15:00|65318.6|65308.6|65332|65322|65336.9|65325.5|65316.1|65306.1|483
1607595600000|2020-12-10 10:20:00|65332.1|65322.1|65329.3|65319.3|65340.3|65327.9|65329.1|65313.2|514
1607595900000|2020-12-10 10:25:00|65329.1|65319.1|65341.9|65321.9|65344.4|65329.3|65324.6|65311.2|499
1607596200000|2020-12-10 10:30:00|65342|65322|65320.5|65300.5|65343.3|65323.3|65305.1|65287.1|558
1607596500000|2020-12-10 10:35:00|65320.7|65300.7|65313.5|65303.5|65321|65307|65309.9|65294.6|491
1607596800000|2020-12-10 10:40:00|65313.8|65303.8|65314.8|65304.8|65323.6|65313.6|65310|65300|547
1607597100000|2020-12-10 10:45:00|65314.9|65304.9|65315.6|65305.6|65327.3|65315.3|65314.9|65302.6|546
1607597400000|2020-12-10 10:50:00|65315.8|65305.8|65320.2|65310.2|65327.2|65314.9|65309.8|65295.6|541
1607597700000|2020-12-10 10:55:00|65319.9|65309.9|65335.8|65325.8|65341|65327|65318.3|65305.7|544
1607598000000|2020-12-10 11:00:00|65335.9|65325.9|65336.5|65326.5|65348.9|65335.5|65333.3|65318.9|592
1607598300000|2020-12-10 11:05:00|65336.8|65326.8|65348.2|65328.2|65350.3|65335.1|65330|65319.3|510
1607598600000|2020-12-10 11:10:00|65348.3|65328.3|65350.4|65340.4|65355.4|65341.1|65337.5|65323.7|521
1607598900000|2020-12-10 11:15:00|65350.2|65340.2|65342.7|65332.7|65351.6|65341.6|65336.6|65323.3|474
1607599200000|2020-12-10 11:20:00|65343|65333|65341.5|65331.5|65350.7|65335.4|65336.2|65324.3|517
1607599500000|2020-12-10 11:25:00|65341.6|65331.6|65347.1|65337.1|65354.8|65342.2|65341.5|65327.6|586
1607599800000|2020-12-10 11:30:00|65347.2|65337.2|65353.9|65343.9|65354|65344|65336.7|65323.3|520
1607600100000|2020-12-10 11:35:00|65354.8|65344.8|65355.9|65345.9|65365.3|65352.5|65352.7|65342.7|655
1607600400000|2020-12-10 11:40:00|65356.1|65346.1|65354|65344|65357.7|65347.7|65351.3|65341.3|601
1607600700000|2020-12-10 11:45:00|65353.9|65343.9|65348.5|65338.5|65354.4|65344.2|65339.7|65329.7|573
1607601000000|2020-12-10 11:50:00|65348.7|65338.7|65357.5|65347.5|65369.9|65355.2|65348.7|65338.7|692
1607601300000|2020-12-10 11:55:00|65357.3|65347.3|65353.9|65343.9|65364.7|65350.3|65347.9|65334.7|573
1607601600000|2020-12-10 12:00:00|65353.4|65343.4|65361.8|65351.8|65371.8|65357.1|65351.3|65337.1|682
1607601900000|2020-12-10 12:05:00|65361.6|65351.6|65365.9|65345.9|65367.1|65352.2|65356.7|65342.2|487
1607602200000|2020-12-10 12:10:00|65366.8|65346.8|65355.5|65345.5|65367.3|65352.4|65350.5|65335.8|516
1607602500000|2020-12-10 12:15:00|65355.2|65345.2|65364.2|65354.2|65368.8|65354.8|65353.5|65338.6|524
1607602800000|2020-12-10 12:20:00|65369.4|65349.4|65357.6|65337.6|65369.4|65353.4|65347.3|65332.7|741
1607603100000|2020-12-10 12:25:00|65357.7|65337.7|65368.4|65348.4|65372.2|65356.4|65351.2|65336.3|647
1607603400000|2020-12-10 12:30:00|65368.2|65348.2|65366|65346|65371.1|65356.9|65355|65340.6|675
1607603700000|2020-12-10 12:35:00|65365.4|65345.4|65370.4|65350.4|65370.6|65356.6|65361.4|65343.7|495
1607604000000|2020-12-10 12:40:00|65368.7|65348.7|65378.9|65358.9|65382.8|65362.8|65359.6|65343.6|449
1607604300000|2020-12-10 12:45:00|65379.2|65359.2|65352.7|65332.7|65379.8|65359.8|65324.6|65304.6|992
1607604600000|2020-12-10 12:50:00|65352.8|65332.8|65371.4|65351.4|65383.7|65363.7|65352.2|65332.2|901
1607604900000|2020-12-10 12:55:00|65372.5|65352.5|65372.9|65352.9|65377.4|65357.4|65355.6|65335.6|973
1607605200000|2020-12-10 13:00:00|65372.1|65352.1|65343.1|65323.1|65374.5|65354.5|65342.3|65322.3|985
1607605500000|2020-12-10 13:05:00|65343.6|65323.6|65377.5|65357.5|65378.5|65358.5|65335.2|65320|986
1607605800000|2020-12-10 13:10:00|65377.4|65357.4|65379.9|65359.9|65382.6|65362.6|65365.2|65345.2|783
1607606100000|2020-12-10 13:15:00|65379.8|65359.8|65381.9|65361.9|65392.4|65372.4|65374|65354|915
1607606400000|2020-12-10 13:20:00|65381.5|65361.5|65374.9|65354.9|65383.4|65366.3|65370.8|65350.8|768
1607606700000|2020-12-10 13:25:00|65374.3|65354.3|65344.1|65324.1|65376.4|65356.4|65340.2|65320.2|750
1607607000000|2020-12-10 13:30:00|65344.2|65324.2|65337.5|65317.5|65357.8|65342.1|65327.9|65307.9|933
1607607300000|2020-12-10 13:35:00|65337.2|65317.2|65346.2|65326.2|65372.9|65352.9|65330.8|65314.3|833
1607607600000|2020-12-10 13:40:00|65346.6|65326.6|65348.5|65328.5|65364|65347.4|65326.5|65306.5|863
1607607900000|2020-12-10 13:45:00|65348.8|65328.8|65347.2|65337.2|65359.5|65340.4|65336.3|65316.3|907
1607608200000|2020-12-10 13:50:00|65347|65337|65382.9|65362.9|65388.6|65373|65335.8|65320.9|938
1607608500000|2020-12-10 13:55:00|65382.8|65362.8|65381.4|65361.4|65404|65387.4|65371.6|65354.9|961
1607608800000|2020-12-10 14:00:00|65381.6|65361.6|65421|65401|65421.9|65404.1|65366.9|65351.3|953
1607609100000|2020-12-10 14:05:00|65420.8|65400.8|65433|65423|65441|65425.2|65412.4|65396.3|958
1607609400000|2020-12-10 14:10:00|65433.6|65423.6|65444.4|65424.4|65452.3|65436|65421|65403.2|975
1607609700000|2020-12-10 14:15:00|65444.6|65424.6|65456.2|65436.2|65470.8|65452.5|65436|65418.7|919
1607610000000|2020-12-10 14:20:00|65456.3|65436.3|65462.2|65442.2|65467|65451.1|65432.3|65416.6|841
1607610300000|2020-12-10 14:25:00|65462.3|65442.3|65451.1|65431.1|65468.8|65453.5|65446.1|65431|919
1607610600000|2020-12-10 14:30:00|65451.3|65431.3|65443.2|65433.2|65454.9|65436.4|65429.3|65413.6|990
1607610900000|2020-12-10 14:35:00|65448|65428|65409.6|65389.6|65450.1|65433.9|65402.3|65382.3|946
1607611200000|2020-12-10 14:40:00|65408.9|65388.9|65406.4|65396.4|65421.1|65406.9|65397.9|65377.9|954
1607611500000|2020-12-10 14:45:00|65406.3|65396.3|65402.2|65392.2|65420.1|65404.2|65387.3|65372.7|930
1607611800000|2020-12-10 14:50:00|65402.4|65392.4|65391.3|65381.3|65405.7|65392.4|65385.3|65374|944
1607612100000|2020-12-10 14:55:00|65391.8|65381.8|65363.9|65343.9|65398|65383.1|65357.9|65342.9|929
1607612400000|2020-12-10 15:00:00|65363.8|65343.8|65365.2|65345.2|65368.3|65352.7|65339.8|65325|912
1607612700000|2020-12-10 15:05:00|65365.3|65345.3|65354.8|65344.8|65370.9|65354.8|65341.9|65327|962
1607613000000|2020-12-10 15:10:00|65353.7|65343.7|65391.8|65371.8|65396.8|65380.5|65351.5|65338.8|962
1607613300000|2020-12-10 15:15:00|65387.3|65377.3|65405|65385|65406.5|65386.5|65376.3|65361|922
1607613600000|2020-12-10 15:20:00|65404.9|65384.9|65406.4|65396.4|65410.8|65397.5|65391.3|65378.3|891
1607613900000|2020-12-10 15:25:00|65406.6|65396.6|65416.2|65406.2|65428.8|65413.1|65402.5|65384.7|839
1607614200000|2020-12-10 15:30:00|65416.5|65406.5|65444.1|65424.1|65444.2|65427.9|65409.4|65394.7|913
1607614500000|2020-12-10 15:35:00|65444.6|65424.6|65393|65373|65444.6|65425.9|65388.5|65370.3|902
1607614800000|2020-12-10 15:40:00|65393.4|65373.4|65397.6|65377.6|65407.9|65393.3|65383.3|65364.2|966
1607615100000|2020-12-10 15:45:00|65397.7|65377.7|65407.1|65387.1|65408.8|65391.5|65377|65360.1|904
1607615400000|2020-12-10 15:50:00|65406.8|65386.8|65384.7|65374.7|65406.8|65386.8|65382.5|65365.7|953
1607615700000|2020-12-10 15:55:00|65384.9|65374.9|65420.7|65410.7|65438.4|65418.4|65384.9|65369.8|975
1607616000000|2020-12-10 16:00:00|65420.6|65410.6|65414.9|65394.9|65432.3|65416.6|65409.6|65390|871
1607616300000|2020-12-10 16:05:00|65415.1|65395.1|65446.6|65426.6|65447.4|65427.4|65411.9|65394.8|755
1607616600000|2020-12-10 16:10:00|65446.2|65426.2|65454.9|65434.9|65455.9|65435.9|65439.1|65419.1|768
1607616900000|2020-12-10 16:15:00|65454.7|65434.7|65457.4|65437.4|65471|65456.4|65450.8|65431.1|762
1607617200000|2020-12-10 16:20:00|65456.5|65436.5|65456.3|65436.3|65467.1|65452.2|65453.1|65433.1|641
1607617500000|2020-12-10 16:25:00|65456.2|65436.2|65464.7|65444.7|65465|65445|65451.2|65435.6|510
1607617800000|2020-12-10 16:30:00|65464.5|65444.5|65461.1|65441.1|65464.5|65447.3|65446.4|65430.9|671
1607618100000|2020-12-10 16:35:00|65461|65441|65452.7|65432.7|65463|65448.1|65450.2|65432.3|684
1607618400000|2020-12-10 16:40:00|65452.6|65432.6|65439.8|65419.8|65453.1|65435.7|65439.2|65419.2|656
1607618700000|2020-12-10 16:45:00|65439.9|65419.9|65440.6|65420.6|65441.7|65425.2|65424.9|65404.9|734
1607619000000|2020-12-10 16:50:00|65440.5|65420.5|65451.7|65431.7|65452.2|65432.7|65435.8|65420.4|758
1607619300000|2020-12-10 16:55:00|65451.8|65431.8|65432.1|65412.1|65457.9|65438.3|65422.9|65406.1|817
1607619600000|2020-12-10 17:00:00|65431.9|65411.9|65410.6|65390.6|65433.8|65413.8|65406.9|65389.4|720
1607619900000|2020-12-10 17:05:00|65410.5|65390.5|65419.7|65399.7|65422.4|65405|65409.9|65389.9|519
1607620200000|2020-12-10 17:10:00|65419.8|65399.8|65414.6|65394.6|65419.8|65399.8|65407.8|65391.4|560
1607620500000|2020-12-10 17:15:00|65414.5|65394.5|65412.7|65402.7|65418.9|65404|65408.1|65392|571
1607620800000|2020-12-10 17:20:00|65412.6|65402.6|65418.7|65398.7|65420.1|65404.7|65409.3|65394.8|456
1607621100000|2020-12-10 17:25:00|65418.8|65398.8|65412.3|65392.3|65421.3|65403.9|65407.7|65391.4|542
1607621400000|2020-12-10 17:30:00|65412.6|65392.6|65398.3|65378.3|65416.2|65398|65397.5|65377.5|640
1607621700000|2020-12-10 17:35:00|65398.5|65378.5|65405.2|65385.2|65407.9|65387.9|65389|65372.9|617
1607622000000|2020-12-10 17:40:00|65405.1|65385.1|65405|65385|65411.8|65394.7|65398.9|65383|550
1607622300000|2020-12-10 17:45:00|65404.9|65384.9|65389.1|65379.1|65404.9|65384.9|65388.2|65372.1|565
1607622600000|2020-12-10 17:50:00|65389.2|65379.2|65397.8|65377.8|65399.9|65381.8|65387.4|65370.7|607
1607622900000|2020-12-10 17:55:00|65398.2|65378.2|65395.1|65375.1|65406|65386|65390.7|65371.9|655
1607623200000|2020-12-10 18:00:00|65395.2|65375.2|65400.2|65380.2|65402.7|65387.4|65392|65375|690
1607623500000|2020-12-10 18:05:00|65400|65380|65398.9|65378.9|65401.5|65385.9|65393.4|65374.3|549
1607623800000|2020-12-10 18:10:00|65398.8|65378.8|65387|65377|65400.9|65381.9|65385.4|65371.1|533
1607624100000|2020-12-10 18:15:00|65385.8|65375.8|65385.4|65365.4|65389.8|65375.9|65379.4|65364.7|536
1607624400000|2020-12-10 18:20:00|65385.3|65365.3|65389|65369|65389.1|65373.3|65376.3|65361.9|552
1607624700000|2020-12-10 18:25:00|65388|65368|65396.4|65376.4|65397.9|65378.5|65380.1|65363.8|553
1607625000000|2020-12-10 18:30:00|65396.5|65376.5|65392.8|65372.8|65398.1|65381.6|65386|65371|484
1607625300000|2020-12-10 18:35:00|65392.9|65372.9|65382.6|65372.6|65397.7|65382.5|65381.4|65366.7|515
1607625600000|2020-12-10 18:40:00|65382.7|65372.7|65385.9|65375.9|65396.2|65380.5|65381.4|65366.4|494
1607625900000|2020-12-10 18:45:00|65385.8|65375.8|65394.4|65384.4|65402|65386.9|65385.3|65368.7|554
1607626200000|2020-12-10 18:50:00|65394.3|65384.3|65398.7|65378.7|65402|65388.4|65392|65377.8|459
1607626500000|2020-12-10 18:55:00|65398.8|65378.8|65397.1|65387.1|65404.4|65389.1|65392.6|65377.5|484
1607626800000|2020-12-10 19:00:00|65397.3|65387.3|65399.7|65389.7|65404.8|65389.8|65394.5|65378.4|491
1607627100000|2020-12-10 19:05:00|65399.8|65389.8|65403.3|65383.3|65408.2|65393|65399.6|65381.7|411
1607627400000|2020-12-10 19:10:00|65403.6|65383.6|65404.6|65384.6|65407.5|65392.1|65398.3|65382.6|418
1607627700000|2020-12-10 19:15:00|65404.4|65384.4|65407.3|65397.3|65417.6|65402.6|65403.3|65384.4|352
1607628000000|2020-12-10 19:20:00|65407.5|65397.5|65408.2|65398.2|65415.4|65400.5|65407.4|65391.9|391
1607628300000|2020-12-10 19:25:00|65408|65398|65408|65388|65415|65399.4|65403.7|65388|386
1607628600000|2020-12-10 19:30:00|65408.4|65388.4|65386|65376|65410|65391.9|65384.7|65369.7|521
1607628900000|2020-12-10 19:35:00|65386.3|65376.3|65375.2|65355.2|65389.8|65376.4|65368.7|65354.8|479
1607629200000|2020-12-10 19:40:00|65375.6|65355.6|65375.4|65365.4|65380|65365.4|65369.8|65354.8|391
1607629500000|2020-12-10 19:45:00|65375.1|65365.1|65386.1|65366.1|65387.4|65367.4|65374.1|65357.5|291
1607629800000|2020-12-10 19:50:00|65386|65366|65381.9|65361.9|65386|65371.5|65376.8|65361.1|313
1607630100000|2020-12-10 19:55:00|65381.7|65361.7|65391.8|65371.8|65392.1|65377.4|65377.1|65361.7|424
1607630400000|2020-12-10 20:00:00|65391.9|65371.9|65390.7|65370.7|65392.3|65376.9|65384.6|65369.7|374
1607630700000|2020-12-10 20:05:00|65390.8|65370.8|65388.1|65378.1|65392.8|65378.1|65384.7|65369.7|377
1607631000000|2020-12-10 20:10:00|65387.7|65377.7|65383.2|65373.2|65393.7|65379.2|65382.8|65367.1|375
1607631300000|2020-12-10 20:15:00|65382.9|65372.9|65398.8|65378.8|65408.3|65388.3|65382.9|65367.7|388
1607631600000|2020-12-10 20:20:00|65398.9|65378.9|65397.2|65377.2|65400.4|65384.1|65391.6|65375.5|333
1607631900000|2020-12-10 20:25:00|65397.3|65377.3|65396.9|65376.9|65398.6|65383.2|65392|65375.8|378
1607632200000|2020-12-10 20:30:00|65397|65377|65397.3|65377.3|65397.6|65382.7|65391|65376.1|315
1607632500000|2020-12-10 20:35:00|65397.4|65377.4|65379.5|65359.5|65397.4|65377.4|65373.1|65356|383
1607632800000|2020-12-10 20:40:00|65379.6|65359.6|65378.7|65358.7|65380.4|65360.4|65374.4|65354.4|332
1607633100000|2020-12-10 20:45:00|65378.5|65358.5|65378.9|65358.9|65379.8|65359.8|65378.1|65358.1|256
1607633400000|2020-12-10 20:50:00|65379.1|65359.1|65383.5|65363.5|65385.3|65365.3|65378.3|65358.3|288
1607633700000|2020-12-10 20:55:00|65382.7|65362.7|65381.1|65361.1|65384.9|65365.4|65375.4|65358.2|363
1607634000000|2020-12-10 21:00:00|65381|65361|65383.6|65363.6|65386.9|65366.9|65380.3|65360.3|348
1607634300000|2020-12-10 21:05:00|65383.8|65363.8|65385.4|65365.4|65385.4|65365.4|65379.2|65359.2|257
1607634600000|2020-12-10 21:10:00|65385.3|65365.3|65376.7|65356.7|65386.2|65366.2|65375.6|65355.6|347
1607634900000|2020-12-10 21:15:00|65376.8|65356.8|65376.8|65356.8|65381.1|65364.5|65373.9|65356.2|209
1607635200000|2020-12-10 21:20:00|65377|65357|65377.3|65357.3|65377.8|65357.8|65372.9|65352.9|213
1607635500000|2020-12-10 21:25:00|65377.4|65357.4|65378.2|65358.2|65378.2|65358.2|65376.2|65356.2|164
1607635800000|2020-12-10 21:30:00|65377.7|65357.7|65378.6|65358.6|65379.1|65359.1|65377|65357|183
1607636100000|2020-12-10 21:35:00|65376.7|65356.7|65375.8|65355.8|65377.9|65357.9|65374.2|65354.2|224
1607636400000|2020-12-10 21:40:00|65375.9|65355.9|65373.4|65353.4|65376.5|65356.5|65372.4|65352.4|134
1607636700000|2020-12-10 21:45:00|65373.7|65353.7|65373.6|65353.6|65378.5|65358.5|65372.4|65352.4|334
1607637000000|2020-12-10 21:50:00|65373.7|65353.7|65362.1|65342.1|65374.5|65354.5|65359.2|65339.2|289
1607637300000|2020-12-10 21:55:00|65361.7|65341.7|65367.7|65347.7|65373.7|65349.9|65360.3|65338.5|226
1607637600000|2020-12-10 22:00:00|65384.4|65333.8|65412.8|65346.1|65423|65351.7|65384.4|65325.1|94
1607637900000|2020-12-10 22:05:00|65417.2|65342.6|65404.1|65328.1|65425.1|65358.7|65398.5|65323.7|134
1607638200000|2020-12-10 22:10:00|65427|65331.4|65403|65341.4|65431.1|65350.6|65398.5|65329.5|137
1607638500000|2020-12-10 22:15:00|65400.4|65346.1|65404.5|65347.4|65410|65350.4|65398.4|65332.3|127
1607638800000|2020-12-10 22:20:00|65404.3|65347.1|65407.4|65347.5|65411.3|65350.9|65399.1|65342.2|134
1607639100000|2020-12-10 22:25:00|65405|65346.9|65406.1|65349|65411.3|65351.9|65398.1|65330.6|83
1607639400000|2020-12-10 22:30:00|65406.7|65349.9|65403.4|65344.5|65411.3|65351.8|65397.2|65339.7|131
1607639700000|2020-12-10 22:35:00|65402.9|65342.7|65409|65343.6|65410|65350.7|65399.1|65342.3|95
1607640000000|2020-12-10 22:40:00|65406.5|65342.5|65400.6|65346.1|65416.9|65355.1|65396.6|65339.3|130
1607640300000|2020-12-10 22:45:00|65398|65344.7|65397.8|65345|65412.4|65351|65388.2|65341.4|157
1607640600000|2020-12-10 22:50:00|65398.5|65346|65404.8|65351.3|65407.8|65356.5|65390.5|65343.1|231
1607640900000|2020-12-10 22:55:00|65404.2|65351|65399.2|65347.3|65406.2|65358.6|65390.5|65342.5|252
1607641200000|2020-12-10 23:00:00|65401.7|65352.3|65397.5|65362|65405.7|65373.5|65391|65344.1|491
1607641500000|2020-12-10 23:05:00|65398.1|65362.9|65395.3|65362.2|65399.6|65372.9|65388.2|65353.4|327
1607641800000|2020-12-10 23:10:00|65395.4|65362|65393.6|65356.6|65398.4|65371.7|65386.1|65353.1|306
1607642100000|2020-12-10 23:15:00|65394.7|65357|65391.5|65359.8|65398.9|65366|65383.4|65350.8|204
1607642400000|2020-12-10 23:20:00|65390.1|65359.3|65387|65356.5|65394.6|65365.6|65381|65354.6|189
1607642700000|2020-12-10 23:25:00|65384.5|65364.5|65387.1|65367.1|65396.7|65368.5|65381.3|65354.8|169
1607643000000|2020-12-10 23:30:00|65387|65367|65386.6|65366.6|65391.7|65369.7|65384.2|65361.6|130
1607643300000|2020-12-10 23:35:00|65386.9|65366.9|65387.6|65367.6|65389.4|65369.4|65383.8|65363.8|127
1607643600000|2020-12-10 23:40:00|65387.7|65367.7|65373.8|65353.8|65389.5|65369.5|65369.4|65349.4|206
1607643900000|2020-12-10 23:45:00|65373.7|65353.7|65372.3|65352.3|65376.9|65356.9|65370.5|65350.5|259
1607644200000|2020-12-10 23:50:00|65372.4|65352.4|65363.4|65343.4|65372.4|65352.4|65362.9|65342.9|316
1607644500000|2020-12-10 23:55:00|65363.2|65343.2|65362.5|65342.5|65363.9|65343.9|65358.8|65338.8|266
1607644800000|2020-12-11 00:00:00|65362.4|65342.4|65348|65328|65362.4|65342.4|65346.8|65326.8|460
1607645100000|2020-12-11 00:05:00|65347.8|65327.8|65341.7|65321.7|65348.9|65328.9|65336.8|65316.8|549
1607645400000|2020-12-11 00:10:00|65341.8|65321.8|65336.4|65316.4|65344.1|65324.1|65327.7|65307.7|580
1607645700000|2020-12-11 00:15:00|65336.5|65316.5|65349.5|65329.5|65374.5|65354.5|65330.2|65310.2|557
1607646000000|2020-12-11 00:20:00|65349.2|65329.2|65339.7|65319.7|65349.7|65329.7|65333.4|65316.1|422
1607646300000|2020-12-11 00:25:00|65339.8|65319.8|65332.2|65312.2|65346|65326|65331|65311|459
1607646600000|2020-12-11 00:30:00|65331.8|65311.8|65313.8|65293.8|65332.4|65312.4|65300.1|65280.1|527
1607646900000|2020-12-11 00:35:00|65314|65294|65313.6|65293.6|65315.6|65298.6|65308.2|65292|364
1607647200000|2020-12-11 00:40:00|65313.4|65293.4|65323.4|65303.4|65327.9|65307.9|65313.2|65293.2|367
1607647500000|2020-12-11 00:45:00|65323.2|65303.2|65334.9|65314.9|65336.2|65316.2|65322.1|65302.1|450
1607647800000|2020-12-11 00:50:00|65335|65315|65303.1|65283.1|65335.3|65315.3|65303.1|65283.1|678
1607648100000|2020-12-11 00:55:00|65300|65280|65299.5|65279.5|65309.6|65289.6|65295.9|65276.9|589
1607648400000|2020-12-11 01:00:00|65299.6|65279.6|65283.2|65263.2|65301.4|65281.4|65279.8|65259.8|718
1607648700000|2020-12-11 01:05:00|65283.1|65263.1|65270.2|65250.2|65295.1|65275.1|65243.4|65223.4|780
1607649000000|2020-12-11 01:10:00|65270.1|65250.1|65259.9|65239.9|65283.5|65263.5|65257.8|65237.8|743
1607649300000|2020-12-11 01:15:00|65259.8|65239.8|65264|65244|65271.9|65251.9|65254.2|65234.2|579
1607649600000|2020-12-11 01:20:00|65263.9|65243.9|65260.3|65240.3|65264|65248.7|65237.9|65221.1|769
1607649900000|2020-12-11 01:25:00|65260.4|65240.4|65281.2|65261.2|65290.5|65270.5|65259.8|65239.8|560
1607650200000|2020-12-11 01:30:00|65281.4|65261.4|65262.7|65242.7|65284.7|65268.1|65260.2|65240.9|730
1607650500000|2020-12-11 01:35:00|65262.6|65242.6|65307.8|65287.8|65315.8|65295.8|65256.4|65241.1|821
1607650800000|2020-12-11 01:40:00|65307.5|65287.5|65287.1|65267.1|65307.5|65291.7|65280.1|65262.3|788
1607651100000|2020-12-11 01:45:00|65287|65267|65277.1|65267.1|65290.4|65276.7|65276.7|65262.3|665
1607651400000|2020-12-11 01:50:00|65276.8|65266.8|65256.7|65236.7|65286.2|65270.8|65250.4|65234.5|732
1607651700000|2020-12-11 01:55:00|65256.8|65236.8|65274.2|65254.2|65283.8|65269.2|65252.6|65236.4|833
1607652000000|2020-12-11 02:00:00|65269.5|65259.5|65261.2|65241.2|65283.1|65268.9|65243.4|65228.3|937
1607652300000|2020-12-11 02:05:00|65260.8|65240.8|65260|65250|65271.3|65258|65251.1|65235.2|867
1607652600000|2020-12-11 02:10:00|65259.9|65249.9|65266.8|65256.8|65277.4|65263.4|65257.6|65241.4|682
1607652900000|2020-12-11 02:15:00|65268.1|65258.1|65264.8|65254.8|65279.3|65264.4|65264.5|65251.7|614
1607653200000|2020-12-11 02:20:00|65264.7|65254.7|65254.9|65244.9|65266.4|65256.4|65250.2|65236.7|680
1607653500000|2020-12-11 02:25:00|65254.6|65244.6|65254.5|65234.5|65264.2|65248.9|65241.4|65221.4|614
1607653800000|2020-12-11 02:30:00|65254.6|65234.6|65252.1|65242.1|65256.6|65243.2|65235.7|65221.4|751
1607654100000|2020-12-11 02:35:00|65252.3|65242.3|65274.6|65264.6|65279|65265.2|65250.6|65239.1|614
1607654400000|2020-12-11 02:40:00|65274.7|65264.7|65263.1|65253.1|65279.8|65264.7|65261.4|65251.4|656
1607654700000|2020-12-11 02:45:00|65262.9|65252.9|65257.2|65247.2|65270.1|65255.2|65251.7|65237.3|569
1607655000000|2020-12-11 02:50:00|65257.1|65247.1|65246.8|65236.8|65259.6|65249.6|65243.7|65229.6|655
1607655300000|2020-12-11 02:55:00|65246.6|65236.6|65245.7|65235.7|65249.7|65239.7|65236.3|65223.4|547
1607655600000|2020-12-11 03:00:00|65246|65236|65253.1|65243.1|65258|65243.3|65239.6|65225.6|680
1607655900000|2020-12-11 03:05:00|65253.2|65243.2|65270.8|65260.8|65271.3|65260.9|65252.7|65242.7|707
1607656200000|2020-12-11 03:10:00|65270.7|65260.7|65279.4|65269.4|65284.2|65270.8|65260.2|65250.2|646
1607656500000|2020-12-11 03:15:00|65279.3|65269.3|65269|65259|65280.2|65269.5|65267.4|65255.4|580
1607656800000|2020-12-11 03:20:00|65268.9|65258.9|65262.1|65252.1|65271.4|65260.5|65252.6|65242.6|576
1607657100000|2020-12-11 03:25:00|65262.2|65252.2|65247.9|65237.9|65264.5|65254.5|65247.7|65234.2|622
1607657400000|2020-12-11 03:30:00|65247.8|65237.8|65251|65241|65256.7|65242.5|65238.2|65223.4|568
1607657700000|2020-12-11 03:35:00|65250.9|65240.9|65258.1|65248.1|65264.5|65250.8|65249.4|65236|473
1607658000000|2020-12-11 03:40:00|65259.2|65249.2|65253.9|65243.9|65262.7|65252.7|65253.3|65243.3|653
1607658300000|2020-12-11 03:45:00|65254|65244|65250.7|65240.7|65257.1|65247.1|65248.2|65238.2|416
1607658600000|2020-12-11 03:50:00|65250.8|65240.8|65252.2|65242.2|65255.7|65245.7|65249.3|65239.3|334
1607658900000|2020-12-11 03:55:00|65252.1|65242.1|65244.1|65224.1|65252.3|65242.3|65231.7|65218.5|472
1607659200000|2020-12-11 04:00:00|65244|65224|65247.2|65237.2|65248.3|65238.3|65237.9|65222.7|519
1607659500000|2020-12-11 04:05:00|65247.3|65237.3|65244.2|65224.2|65251.2|65241.2|65235.5|65222.8|523
1607659800000|2020-12-11 04:10:00|65244.3|65224.3|65248|65238|65251.9|65241.9|65237.8|65223.6|453
1607660100000|2020-12-11 04:15:00|65247.9|65237.9|65244.2|65234.2|65249.6|65239.6|65242.4|65232.4|332
1607660400000|2020-12-11 04:20:00|65244.1|65234.1|65251.7|65241.7|65253.3|65243.3|65243.9|65233.9|237
1607660700000|2020-12-11 04:25:00|65251.9|65241.9|65252.7|65242.7|65256.2|65244.6|65250.5|65236.2|267
1607661000000|2020-12-11 04:30:00|65252.8|65242.8|65256.6|65246.6|65258.5|65248.5|65252.4|65242.4|381
1607661300000|2020-12-11 04:35:00|65256.5|65246.5|65255|65245|65257.4|65247.4|65253.7|65243.7|252
1607661600000|2020-12-11 04:40:00|65254.9|65244.9|65257.3|65247.3|65260.1|65249.1|65251.1|65238.1|436
1607661900000|2020-12-11 04:45:00|65257.5|65247.5|65258.2|65248.2|65262.3|65252.3|65255.7|65245.7|439
1607662200000|2020-12-11 04:50:00|65257.7|65247.7|65275.3|65265.3|65281.7|65266.6|65257.2|65247.2|444
1607662500000|2020-12-11 04:55:00|65275.2|65265.2|65270.4|65260.4|65280.2|65270.2|65269.2|65258.1|471
1607662800000|2020-12-11 05:00:00|65270.8|65260.8|65238.1|65228.1|65270.9|65260.9|65238|65228|672
1607663100000|2020-12-11 05:05:00|65238.3|65228.3|65246.1|65236.1|65250.7|65238.2|65237.7|65227.7|467
1607663400000|2020-12-11 05:10:00|65246.2|65236.2|65253.4|65243.4|65262.7|65248.9|65244.5|65230.6|538
1607663700000|2020-12-11 05:15:00|65253.1|65243.1|65254.8|65244.8|65260.9|65246.3|65248.6|65234.9|545
1607664000000|2020-12-11 05:20:00|65254.7|65244.7|65254.5|65244.5|65260.5|65246|65250.5|65236.5|456
1607664300000|2020-12-11 05:25:00|65254.4|65244.4|65249.8|65239.8|65264.3|65250.1|65247|65234.2|371
1607664600000|2020-12-11 05:30:00|65249.7|65239.7|65262.7|65252.7|65263.1|65253.1|65244.6|65234|529
1607664900000|2020-12-11 05:35:00|65262.8|65252.8|65263.6|65253.6|65276.7|65262.1|65262.6|65248.9|458
1607665200000|2020-12-11 05:40:00|65264|65254|65273.3|65263.3|65279.8|65269|65263.2|65253.2|524
1607665500000|2020-12-11 05:45:00|65273.1|65263.1|65281.5|65271.5|65284.9|65272.8|65273.1|65263.1|589
1607665800000|2020-12-11 05:50:00|65286.1|65266.1|65274.4|65264.4|65286.8|65272.2|65271.7|65258.3|621
1607666100000|2020-12-11 05:55:00|65274.5|65264.5|65266.4|65256.4|65281.3|65271.3|65265.7|65255.7|626
1607666400000|2020-12-11 06:00:00|65266.5|65256.5|65258.4|65248.4|65269.6|65257.4|65255.7|65243.6|616
1607666700000|2020-12-11 06:05:00|65258.5|65248.5|65260|65250|65269.9|65256.3|65258.5|65248.5|475
1607667000000|2020-12-11 06:10:00|65260.1|65250.1|65262.1|65252.1|65264.6|65252.7|65251.9|65238.8|593
1607667300000|2020-12-11 06:15:00|65262.2|65252.2|65256.1|65246.1|65262.3|65252.3|65252.1|65242.1|510
1607667600000|2020-12-11 06:20:00|65256|65246|65241.7|65231.7|65256.8|65246.8|65241.7|65227.1|664
1607667900000|2020-12-11 06:25:00|65241.9|65231.9|65237.3|65227.3|65246.2|65234.3|65231.6|65220.9|693
1607668200000|2020-12-11 06:30:00|65237.4|65227.4|65238|65228|65242.3|65232.3|65233|65223|570
1607668500000|2020-12-11 06:35:00|65238.1|65228.1|65244.7|65234.7|65247.3|65237.3|65234.2|65224.2|551
1607668800000|2020-12-11 06:40:00|65244.4|65234.4|65241.4|65231.4|65244.6|65234.5|65235.6|65223.1|538
1607669100000|2020-12-11 06:45:00|65241.8|65231.8|65239.3|65229.3|65243.7|65233.7|65238.2|65228.2|527
1607669400000|2020-12-11 06:50:00|65239.5|65229.5|65246.1|65236.1|65247.7|65236.1|65228.7|65218.7|538
1607669700000|2020-12-11 06:55:00|65246.6|65236.6|65257.9|65247.9|65266.5|65256.5|65240|65230|740
1607670000000|2020-12-11 07:00:00|65257.2|65247.2|65254.7|65244.7|65262.1|65247.4|65240.3|65230.3|554
1607670300000|2020-12-11 07:05:00|65254.6|65244.6|65253.7|65243.7|65266.5|65251.9|65247.4|65237.4|581
1607670600000|2020-12-11 07:10:00|65253|65243|65258|65248|65260.6|65250.6|65249.8|65239.8|558
1607670900000|2020-12-11 07:15:00|65257.9|65247.9|65254.7|65244.7|65274.5|65261.2|65246.4|65236.4|716
1607671200000|2020-12-11 07:20:00|65254.8|65244.8|65253.9|65243.9|65255.7|65245.7|65244.5|65234.5|527
1607671500000|2020-12-11 07:25:00|65253.6|65243.6|65266.8|65256.8|65271.8|65261.1|65253.6|65243.6|587
1607671800000|2020-12-11 07:30:00|65267.1|65257.1|65269.1|65259.1|65281.2|65271.2|65265.4|65255.2|640
1607672100000|2020-12-11 07:35:00|65269.2|65259.2|65265.5|65255.5|65278|65266.4|65263.6|65250.4|727
1607672400000|2020-12-11 07:40:00|65265.4|65255.4|65265.2|65255.2|65276.6|65266.6|65262.7|65252.7|697
1607672700000|2020-12-11 07:45:00|65265.3|65255.3|65258.3|65248.3|65269.3|65259.3|65252.9|65240.5|715
1607673000000|2020-12-11 07:50:00|65258.7|65248.7|65278.8|65268.8|65280.2|65270.2|65258.6|65248.6|699
1607673300000|2020-12-11 07:55:00|65278.9|65268.9|65269.4|65259.4|65280.4|65270.4|65260.8|65250.8|717
1607673600000|2020-12-11 08:00:00|65269.3|65259.3|65269.4|65259.4|65279|65269|65266.5|65256.5|782
1607673900000|2020-12-11 08:05:00|65268.5|65258.5|65274.9|65264.9|65276.1|65266.1|65265.3|65255.3|743
1607674200000|2020-12-11 08:10:00|65274.8|65264.8|65262.6|65252.6|65284.1|65274.1|65248.8|65238.8|817
1607674500000|2020-12-11 08:15:00|65262.4|65252.4|65292.2|65282.2|65294.8|65284.8|65262|65252|855
1607674800000|2020-12-11 08:20:00|65292.3|65282.3|65305.1|65295.1|65315.6|65305.6|65286.1|65276.1|818
1607675100000|2020-12-11 08:25:00|65305|65295|65310.5|65300.5|65318.5|65308.5|65303.9|65293.9|840
1607675400000|2020-12-11 08:30:00|65310.4|65300.4|65318.1|65308.1|65319.8|65309.8|65298.2|65288.2|778
1607675700000|2020-12-11 08:35:00|65318.2|65308.2|65336|65326|65341.9|65331.9|65316|65306|836
1607676000000|2020-12-11 08:40:00|65339.3|65329.3|65322.4|65312.4|65340.1|65330.1|65319.3|65309.3|809
1607676300000|2020-12-11 08:45:00|65323.3|65313.3|65339.1|65329.1|65339.7|65329.7|65321.5|65311.5|692
1607676600000|2020-12-11 08:50:00|65339.2|65329.2|65347.1|65337.1|65347.8|65337.8|65332|65322|704
1607676900000|2020-12-11 08:55:00|65347.2|65337.2|65336.2|65326.2|65348|65338|65331.5|65321.5|659
1607677200000|2020-12-11 09:00:00|65336.8|65326.8|65339.1|65329.1|65339.3|65329.3|65319.7|65306.5|815
1607677500000|2020-12-11 09:05:00|65338.9|65328.9|65348.4|65338.4|65353.6|65343.6|65336.8|65324.8|658
1607677800000|2020-12-11 09:10:00|65348.3|65338.3|65345.9|65335.9|65352.5|65342.5|65341.3|65331.3|601
1607678100000|2020-12-11 09:15:00|65346|65336|65344.5|65334.5|65354.7|65339.8|65336.5|65326.5|682
1607678400000|2020-12-11 09:20:00|65344.1|65334.1|65363|65353|65369.3|65354.9|65338.1|65328.1|628
1607678700000|2020-12-11 09:25:00|65362.8|65352.8|65363.6|65353.6|65372.4|65362.4|65357.9|65347.9|678
1607679000000|2020-12-11 09:30:00|65363.2|65353.2|65367.9|65357.9|65368|65358|65353.5|65343.5|675
1607679300000|2020-12-11 09:35:00|65368|65358|65340.7|65330.7|65368|65358|65335.2|65322.7|645
1607679600000|2020-12-11 09:40:00|65341|65331|65339.5|65329.5|65353.2|65339.5|65338.7|65326.4|672
1607679900000|2020-12-11 09:45:00|65339.4|65329.4|65341.3|65331.3|65345.5|65335.5|65330.7|65320.7|640
1607680200000|2020-12-11 09:50:00|65341.2|65331.2|65363.3|65353.3|65367.5|65357.5|65339.8|65329.8|642
1607680500000|2020-12-11 09:55:00|65363.4|65353.4|65355.9|65345.9|65372.6|65362.6|65353.8|65340.6|568
1607680800000|2020-12-11 10:00:00|65356.4|65346.4|65337.9|65327.9|65361.1|65347.5|65337.7|65326.2|685
1607681100000|2020-12-11 10:05:00|65338|65328|65340|65330|65344.6|65330.2|65335.6|65324.6|441
1607681400000|2020-12-11 10:10:00|65340.1|65330.1|65347.5|65327.5|65347.9|65333.2|65337.6|65324|385
1607681700000|2020-12-11 10:15:00|65347.6|65327.6|65337.1|65327.1|65348.1|65333.7|65330|65320|460
1607682000000|2020-12-11 10:20:00|65337.3|65327.3|65341.8|65331.8|65349.7|65339.7|65330.5|65320.5|496
1607682300000|2020-12-11 10:25:00|65342.2|65332.2|65354.4|65344.4|65359.7|65346.6|65330.7|65320.7|609
1607682600000|2020-12-11 10:30:00|65354.5|65344.5|65372.2|65362.2|65378.5|65363.3|65347.9|65335.8|672
1607682900000|2020-12-11 10:35:00|65372.3|65362.3|65383.5|65373.5|65383.9|65373.9|65368.2|65353.3|621
1607683200000|2020-12-11 10:40:00|65383.6|65373.6|65383.9|65373.9|65391.7|65377.4|65375.8|65365.8|634
1607683500000|2020-12-11 10:45:00|65385.4|65375.4|65386.2|65376.2|65391|65381|65377.9|65367.9|676
1607683800000|2020-12-11 10:50:00|65386.1|65376.1|65386.8|65376.8|65387.1|65377.1|65377.6|65367.6|477
1607684100000|2020-12-11 10:55:00|65386.7|65376.7|65404.6|65394.6|65412.5|65401|65386.6|65376.6|557
1607684400000|2020-12-11 11:00:00|65404.7|65394.7|65388.1|65378.1|65414.7|65400|65386|65376|699
1607684700000|2020-12-11 11:05:00|65388.3|65378.3|65397.7|65387.7|65405.1|65391.9|65387.5|65377.5|782
1607685000000|2020-12-11 11:10:00|65397.6|65387.6|65391.4|65381.4|65400.8|65388.7|65382.7|65370.9|739
1607685300000|2020-12-11 11:15:00|65391.6|65381.6|65393.2|65383.2|65403.6|65389.3|65390|65377.3|759
1607685600000|2020-12-11 11:20:00|65393.3|65383.3|65391.3|65381.3|65400|65390|65390.2|65376.6|679
1607685900000|2020-12-11 11:25:00|65391.2|65381.2|65391.7|65381.7|65397.5|65387.5|65387.4|65377.4|697
1607686200000|2020-12-11 11:30:00|65391.5|65381.5|65378.9|65368.9|65393.3|65383.3|65378.6|65368.6|636
1607686500000|2020-12-11 11:35:00|65379|65369|65379.7|65369.7|65390.8|65380.8|65378.3|65368.3|539
1607686800000|2020-12-11 11:40:00|65379.6|65369.6|65404.5|65394.5|65407.6|65395.7|65378.5|65368.5|597
1607687100000|2020-12-11 11:45:00|65404.3|65394.3|65398|65388|65404.3|65394.3|65385.8|65375.8|569
1607687400000|2020-12-11 11:50:00|65397.7|65387.7|65395.3|65385.3|65400.3|65390.3|65385.3|65375.3|609
1607687700000|2020-12-11 11:55:00|65395.4|65385.4|65391.5|65381.5|65402.4|65389.3|65379.1|65369.1|636
1607688000000|2020-12-11 12:00:00|65391.6|65381.6|65402.9|65392.9|65410.6|65397.5|65385|65371.8|694
1607688300000|2020-12-11 12:05:00|65402.8|65392.8|65411.6|65391.6|65413.6|65400.5|65399.5|65387.4|632
1607688600000|2020-12-11 12:10:00|65411.7|65391.7|65409.5|65399.5|65415.1|65402.1|65405.3|65391.7|497
1607688900000|2020-12-11 12:15:00|65409.2|65399.2|65388.4|65368.4|65413.2|65400.6|65383|65368.3|604
1607689200000|2020-12-11 12:20:00|65383.7|65373.7|65402.9|65392.9|65403.3|65393.3|65383.5|65369.5|559
1607689500000|2020-12-11 12:25:00|65403|65393|65400.1|65390.1|65406.9|65393.1|65392|65380|693
1607689800000|2020-12-11 12:30:00|65400.2|65390.2|65409.7|65399.7|65412.3|65400.4|65393.9|65383.9|672
1607690100000|2020-12-11 12:35:00|65409.6|65399.6|65400.6|65390.6|65409.6|65399.6|65397.1|65387.1|626
1607690400000|2020-12-11 12:40:00|65400.8|65390.8|65385.2|65375.2|65401.1|65391.1|65375.4|65365.4|612
1607690700000|2020-12-11 12:45:00|65385.1|65375.1|65380.8|65370.8|65385.1|65375.1|65368.4|65358.4|702
1607691000000|2020-12-11 12:50:00|65382.2|65372.2|65383.8|65373.8|65388.2|65378.2|65375.8|65364.6|720
1607691300000|2020-12-11 12:55:00|65383.3|65373.3|65378.8|65368.8|65386.4|65376.4|65376.7|65366.7|673
1607691600000|2020-12-11 13:00:00|65378.5|65368.5|65382.6|65372.6|65385.6|65375.6|65372|65362|744
1607691900000|2020-12-11 13:05:00|65382.4|65372.4|65384.6|65374.6|65391.4|65378.7|65371.8|65361.8|745
1607692200000|2020-12-11 13:10:00|65384.4|65374.4|65380.8|65370.8|65400.3|65390.3|65379.9|65369.9|710
1607692500000|2020-12-11 13:15:00|65380.7|65370.7|65371.2|65361.2|65384|65374|65366.8|65356.8|671
1607692800000|2020-12-11 13:20:00|65371.1|65361.1|65380.8|65370.8|65384.7|65374.7|65370.9|65360.9|700
1607693100000|2020-12-11 13:25:00|65381.2|65371.2|65384.1|65364.1|65391|65378|65376|65362.4|578
1607693400000|2020-12-11 13:30:00|65384.2|65364.2|65366.2|65356.2|65386.3|65367.3|65361.6|65349.5|762
1607693700000|2020-12-11 13:35:00|65366.1|65356.1|65361.6|65351.6|65378.1|65368.1|65359.9|65349.8|712
1607694000000|2020-12-11 13:40:00|65361.7|65351.7|65361.5|65351.5|65373.1|65363.1|65360.4|65350.4|686
1607694300000|2020-12-11 13:45:00|65361.4|65351.4|65352.1|65342.1|65362.1|65352.1|65350.6|65340.6|584
1607694600000|2020-12-11 13:50:00|65352|65342|65359.2|65349.2|65370.2|65360.2|65351.9|65341.9|588
1607694900000|2020-12-11 13:55:00|65359.3|65349.3|65367.9|65357.9|65370.8|65360.8|65358.4|65348.4|634
1607695200000|2020-12-11 14:00:00|65367.8|65357.8|65368.1|65358.1|65373.6|65363.6|65362.7|65352.7|642
1607695500000|2020-12-11 14:05:00|65368.2|65358.2|65364.2|65354.2|65374.6|65363.6|65364|65354|617
1607695800000|2020-12-11 14:10:00|65363.9|65353.9|65362.5|65352.5|65373.2|65362.1|65362|65352|630
1607696100000|2020-12-11 14:15:00|65362.2|65352.2|65354.8|65344.8|65362.4|65352.4|65345.9|65334.3|782
1607696400000|2020-12-11 14:20:00|65354.9|65344.9|65345.8|65335.8|65355|65345|65337.5|65327.5|696
1607696700000|2020-12-11 14:25:00|65346|65336|65363.8|65353.8|65368|65358|65345.6|65335.6|715
1607697000000|2020-12-11 14:30:00|65364.1|65354.1|65377.2|65367.2|65385.4|65372.2|65362.6|65352.6|834
1607697300000|2020-12-11 14:35:00|65377.4|65367.4|65386.5|65366.5|65386.5|65371.9|65369.7|65359.7|747
1607697600000|2020-12-11 14:40:00|65382.1|65372.1|65383.9|65373.9|65390.1|65377.2|65377.7|65367.7|763
1607697900000|2020-12-11 14:45:00|65383.8|65373.8|65381|65371|65384.3|65374.3|65374|65363|713
1607698200000|2020-12-11 14:50:00|65381.1|65371.1|65382|65372|65391.2|65381.2|65380.5|65370.5|765
1607698500000|2020-12-11 14:55:00|65381.9|65371.9|65382|65372|65394.2|65380.6|65379.8|65368.6|678
1607698800000|2020-12-11 15:00:00|65381.5|65371.5|65373.1|65363.1|65382.8|65372.8|65367.4|65353.7|701
1607699100000|2020-12-11 15:05:00|65373|65363|65374.3|65364.3|65375.9|65365.9|65364.2|65354.2|789
1607699400000|2020-12-11 15:10:00|65374.4|65364.4|65365.7|65355.7|65377.2|65367.2|65363.8|65353.8|718
1607699700000|2020-12-11 15:15:00|65365.4|65355.4|65361.2|65351.2|65375.4|65365.4|65359.6|65349.6|774
1607700000000|2020-12-11 15:20:00|65361.1|65351.1|65357|65347|65370|65356.2|65354.5|65341.7|721
1607700300000|2020-12-11 15:25:00|65357.1|65347.1|65359.2|65349.2|65365.1|65352.2|65347.1|65334.3|760
1607700600000|2020-12-11 15:30:00|65359.4|65349.4|65357.3|65337.3|65365.2|65352|65344.8|65331.3|837
1607700900000|2020-12-11 15:35:00|65356.9|65336.9|65356.8|65346.8|65366|65353.4|65351.7|65336.9|722
1607701200000|2020-12-11 15:40:00|65356.7|65346.7|65364.1|65354.1|65375.3|65360.5|65354|65340.2|755
1607701500000|2020-12-11 15:45:00|65364|65354|65379.9|65369.9|65380.5|65370.5|65361.1|65351.1|749
1607701800000|2020-12-11 15:50:00|65379.3|65369.3|65390.2|65380.2|65395|65380.7|65376.6|65363.2|709
1607702100000|2020-12-11 15:55:00|65390.6|65380.6|65399.4|65389.4|65404.5|65390.2|65387.5|65374.2|739
1607702400000|2020-12-11 16:00:00|65399.3|65389.3|65390.9|65380.9|65399.6|65389.6|65386.2|65372.2|649
1607702700000|2020-12-11 16:05:00|65391.1|65381.1|65372.7|65362.7|65393.4|65383.4|65372.5|65362.5|613
1607703000000|2020-12-11 16:10:00|65372.8|65362.8|65373.5|65363.5|65378.2|65367.3|65370.7|65356.1|581
1607703300000|2020-12-11 16:15:00|65373.7|65363.7|65376.2|65366.2|65389.7|65376|65373.3|65358.6|765
1607703600000|2020-12-11 16:20:00|65376.3|65366.3|65385.8|65365.8|65389|65376.6|65371.8|65360.6|656
1607703900000|2020-12-11 16:25:00|65385.7|65365.7|65383.2|65373.2|65389.4|65378.7|65377.7|65361.7|595
1607704200000|2020-12-11 16:30:00|65383.1|65373.1|65384.1|65374.1|65395.8|65382.9|65381.9|65371.9|547
1607704500000|2020-12-11 16:35:00|65384.4|65374.4|65387|65377|65392.6|65378.8|65381.7|65368.5|647
1607704800000|2020-12-11 16:40:00|65387.2|65377.2|65374.3|65364.3|65393.2|65379.2|65374.2|65359.9|616
1607705100000|2020-12-11 16:45:00|65374.4|65364.4|65375.8|65365.8|65385.9|65372|65374.1|65362.8|701
1607705400000|2020-12-11 16:50:00|65375.7|65365.7|65373.4|65363.4|65380.7|65370.7|65372.6|65362.6|555
1607705700000|2020-12-11 16:55:00|65372.9|65362.9|65370.6|65360.6|65378.4|65368.4|65370.2|65356.5|681
1607706000000|2020-12-11 17:00:00|65370.5|65360.5|65375.4|65355.4|65381.2|65365|65368.1|65350.2|633
1607706300000|2020-12-11 17:05:00|65375|65355|65372.2|65352.2|65375.9|65360.1|65366.3|65351.4|495
1607706600000|2020-12-11 17:10:00|65371.9|65351.9|65369.3|65359.3|65377.8|65361.4|65364.3|65345.6|501
1607706900000|2020-12-11 17:15:00|65369.4|65359.4|65394.4|65374.4|65395.5|65375.5|65368.7|65353.7|451
1607707200000|2020-12-11 17:20:00|65394.5|65374.5|65401.8|65381.8|65402.4|65388|65388.5|65372.9|544
1607707500000|2020-12-11 17:25:00|65401.9|65381.9|65401.5|65391.5|65411.6|65392.6|65396.4|65378.5|450
1607707800000|2020-12-11 17:30:00|65401.3|65391.3|65402.3|65382.3|65408.1|65393|65395|65375.9|415
1607708100000|2020-12-11 17:35:00|65402.4|65382.4|65395.7|65385.7|65403.4|65389.9|65394.2|65379.4|386
1607708400000|2020-12-11 17:40:00|65395.6|65385.6|65407|65397|65416.3|65401|65392.7|65380.1|426
1607708700000|2020-12-11 17:45:00|65407.7|65397.7|65405.7|65385.7|65414.2|65399.2|65404.6|65385.4|433
1607709000000|2020-12-11 17:50:00|65405.8|65385.8|65391.2|65381.2|65406.9|65391.4|65388.4|65372.4|481
1607709300000|2020-12-11 17:55:00|65391.1|65381.1|65396.4|65376.4|65402.1|65384.8|65387.2|65369.8|708
1607709600000|2020-12-11 18:00:00|65396|65376|65398.6|65378.6|65402.9|65388.1|65390.8|65376|491
1607709900000|2020-12-11 18:05:00|65398.5|65378.5|65399.3|65379.3|65400.9|65385.6|65391.7|65375.7|423
1607710200000|2020-12-11 18:10:00|65399.1|65379.1|65394.4|65384.4|65401.7|65385.9|65394.1|65377.8|404
1607710500000|2020-12-11 18:15:00|65394.3|65384.3|65402.2|65382.2|65404.7|65385.1|65394.2|65379.3|336
1607710800000|2020-12-11 18:20:00|65402.3|65382.3|65403.2|65383.2|65404.5|65384.5|65400.8|65380.8|442
1607711100000|2020-12-11 18:25:00|65403.1|65383.1|65401.6|65381.6|65405.4|65385.4|65401.4|65381.4|367
1607711400000|2020-12-11 18:30:00|65401.7|65381.7|65405.5|65385.5|65406.2|65386.2|65401.7|65381.7|427
1607711700000|2020-12-11 18:35:00|65405.4|65385.4|65409|65389|65411.2|65391.2|65402.8|65382.8|424
1607712000000|2020-12-11 18:40:00|65408.9|65388.9|65404|65384|65409.6|65389.6|65403.2|65383.2|471
1607712300000|2020-12-11 18:45:00|65403.9|65383.9|65404.2|65384.2|65405.6|65385.6|65402.1|65382.1|486
1607712600000|2020-12-11 18:50:00|65404.3|65384.3|65400.2|65380.2|65406.2|65388.3|65394.4|65379.8|411
1607712900000|2020-12-11 18:55:00|65400.1|65380.1|65398.6|65378.6|65401.1|65385.6|65392.6|65377.1|410
1607713200000|2020-12-11 19:00:00|65398.5|65378.5|65403.7|65383.7|65404.1|65386.3|65392.2|65376.6|449
1607713500000|2020-12-11 19:05:00|65403.8|65383.8|65398.5|65378.5|65406.1|65389.1|65392.9|65377.3|486
1607713800000|2020-12-11 19:10:00|65398|65378|65394.4|65384.4|65400.2|65385.4|65392|65377.5|368
1607714100000|2020-12-11 19:15:00|65394|65384|65394.1|65384.1|65399.6|65386|65393.6|65378.8|259
1607714400000|2020-12-11 19:20:00|65394.2|65384.2|65393.5|65383.5|65398.8|65385.3|65392.8|65378.7|316
1607714700000|2020-12-11 19:25:00|65393.7|65383.7|65393.3|65383.3|65400.5|65385.6|65392.6|65378.5|334
1607715000000|2020-12-11 19:30:00|65393.4|65383.4|65392.4|65382.4|65401.8|65385.8|65389.1|65376.4|508
1607715300000|2020-12-11 19:35:00|65392.3|65382.3|65394.5|65384.5|65399.5|65385|65391.5|65376.8|352
1607715600000|2020-12-11 19:40:00|65399.4|65379.4|65393.7|65383.7|65402.1|65386.9|65392.6|65378.1|364
1607715900000|2020-12-11 19:45:00|65393.6|65383.6|65394.2|65384.2|65399.6|65384.7|65392.2|65377.9|290
1607716200000|2020-12-11 19:50:00|65394.1|65384.1|65396.4|65386.4|65401.7|65386.7|65393.3|65380.3|231
1607716500000|2020-12-11 19:55:00|65396.3|65386.3|65404.1|65384.1|65404.5|65387.2|65396.2|65381.3|250
1607716800000|2020-12-11 20:00:00|65403.8|65383.8|65403.3|65383.3|65404.3|65384.3|65399.8|65379.8|335
1607717100000|2020-12-11 20:05:00|65403.4|65383.4|65403.5|65383.5|65405.7|65385.7|65403|65383|275
1607717400000|2020-12-11 20:10:00|65403.8|65383.8|65403.6|65383.6|65404.2|65384.2|65402.5|65382.5|201
1607717700000|2020-12-11 20:15:00|65403.8|65383.8|65402.9|65382.9|65404.2|65384.2|65402.1|65382.1|288
1607718000000|2020-12-11 20:20:00|65403.2|65383.2|65403.6|65383.6|65404.5|65384.5|65402.7|65382.7|246
1607718300000|2020-12-11 20:25:00|65403.5|65383.5|65405.9|65385.9|65407.4|65387.4|65403.4|65383.4|326
1607718600000|2020-12-11 20:30:00|65406|65386|65406.3|65386.3|65406.9|65391.5|65400.6|65384.9|329
1607718900000|2020-12-11 20:35:00|65406.2|65386.2|65402.1|65392.1|65407.3|65392.5|65400.7|65383.3|342
1607719200000|2020-12-11 20:40:00|65402|65392|65414.2|65394.2|65416.9|65396.9|65401.4|65386.5|316
1607719500000|2020-12-11 20:45:00|65414.7|65394.7|65414.3|65394.3|65415.9|65395.9|65413.3|65393.3|427
1607719800000|2020-12-11 20:50:00|65413.6|65393.6|65421.4|65401.4|65422.2|65406.8|65412.9|65393.6|408
1607720100000|2020-12-11 20:55:00|65421.3|65401.3|65422.7|65402.7|65423.6|65407.6|65416.6|65400.9|346
1607720400000|2020-12-11 21:00:00|65422.3|65402.3|65422.6|65402.6|65424.1|65404.1|65420.3|65400.3|238
1607720700000|2020-12-11 21:05:00|65422.5|65402.5|65424.4|65404.4|65425.4|65405.4|65421.3|65401.3|166
1607721000000|2020-12-11 21:10:00|65423.8|65403.8|65424|65404|65426.1|65406.1|65421.7|65401.7|134
1607721300000|2020-12-11 21:15:00|65424.6|65404.6|65415.4|65395.4|65427.8|65407.8|65407.7|65387.7|211
1607721600000|2020-12-11 21:20:00|65415.1|65395.1|65414.7|65394.7|65416.5|65396.5|65413.4|65393.4|180
1607721900000|2020-12-11 21:25:00|65414.9|65394.9|65412.9|65392.9|65415.4|65395.4|65407.5|65387.5|248
1607722200000|2020-12-11 21:30:00|65412.4|65392.4|65412|65392|65412.7|65392.7|65411.1|65391.1|107
1607722500000|2020-12-11 21:35:00|65412.1|65392.1|65416.1|65396.1|65419|65401.9|65411.9|65391.9|150
1607722800000|2020-12-11 21:40:00|65415.9|65395.9|65413.8|65393.8|65416.8|65396.8|65410.8|65390.8|171
1607723100000|2020-12-11 21:45:00|65413.7|65393.7|65405.8|65385.8|65413.7|65393.7|65402.1|65382.1|232
1607723400000|2020-12-11 21:50:00|65405.6|65385.6|65404.3|65384.3|65407.3|65387.3|65403.3|65383.3|200
1607723700000|2020-12-11 21:55:00|65404.8|65384.8|65408.8|65388.8|65409.6|65389.6|65394.4|65374.4|109
1607893200000|2020-12-13 21:00:00|65407.7|65328|65419|65342.1|65422.7|65342.1|65402|65319.5|20
1607893500000|2020-12-13 21:05:00|65402.2|65319.5|65404.9|65321.6|65422.7|65348|65402.2|65318.2|27
1607893800000|2020-12-13 21:10:00|65402.5|65318.2|65402.7|65316.4|65422.7|65356.7|65402.5|65316.4|22
1607894100000|2020-12-13 21:15:00|65422.7|65338.2|65419|65341|65424.9|65342.1|65401.4|65283.9|44
1607894400000|2020-12-13 21:20:00|65401.6|65317.8|65401.8|65316.9|65422.7|65341|65401.6|65316.9|20
1607894700000|2020-12-13 21:25:00|65402|65315.6|65402|65315.6|65422.7|65369.9|65385.9|65315.6|23
1607895000000|2020-12-13 21:30:00|65402.4|65313.5|65402.4|65313|65402.4|65370.4|65390.4|65313|13
1607895300000|2020-12-13 21:35:00|65390.7|65368.7|65392.5|65370.5|65422.6|65370.7|65390.7|65311.6|24
1607895600000|2020-12-13 21:40:00|65402.7|65311.6|65402.7|65311.6|65422.6|65370.3|65390.5|65311.6|8
1607895900000|2020-12-13 21:45:00|65390.5|65368.5|65391.9|65369.9|65422.7|65370.3|65390.1|65311.6|17
1607896200000|2020-12-13 21:50:00|65391.7|65369.7|65403.1|65309.3|65422.7|65375.7|65383|65309.3|18
1607896500000|2020-12-13 21:55:00|65397.3|65375.3|65409.8|65311.1|65424|65375.3|65377.2|65294.6|23
1607896800000|2020-12-13 22:00:00|65421.3|65291.9|65370|65348|65421.3|65375.8|65362.4|65291.9|88
1607897100000|2020-12-13 22:05:00|65370.1|65348.1|65388.5|65355.3|65397.3|65361.2|65369.8|65341.3|55
1607897400000|2020-12-13 22:10:00|65382.5|65360.5|65386.7|65351.9|65399.4|65360.5|65361.1|65322.2|148
1607897700000|2020-12-13 22:15:00|65376.8|65356.8|65382.4|65350|65392.8|65359.7|65362.4|65322.8|172
1607898000000|2020-12-13 22:20:00|65383.4|65357.1|65371.1|65351.1|65388.5|65358.2|65363.7|65330.3|204
1607898300000|2020-12-13 22:25:00|65368.5|65348.5|65415.2|65348.6|65432.9|65353|65363.8|65318|185
1607898600000|2020-12-13 22:30:00|65416.1|65343.5|65374.3|65354.3|65418.1|65356.8|65370.7|65304.1|268
1607898900000|2020-12-13 22:35:00|65373.3|65353.3|65367.7|65347.7|65378.9|65355.4|65367.7|65339|148
1607899200000|2020-12-13 22:40:00|65370.4|65350.4|65372|65352|65392.3|65355.7|65367|65335.4|124
1607899500000|2020-12-13 22:45:00|65373.7|65353.7|65372.9|65352.9|65375.9|65355.9|65368.3|65342.3|119
1607899800000|2020-12-13 22:50:00|65373.3|65353.3|65371.8|65351.8|65373.9|65353.9|65367.3|65341.1|159
1607900100000|2020-12-13 22:55:00|65370|65350|65370.5|65350.5|65380.3|65357.4|65367.1|65344.9|116
1607900400000|2020-12-13 23:00:00|65372.5|65352.5|65372.7|65352.7|65378.2|65355.7|65369.4|65347.5|244
1607900700000|2020-12-13 23:05:00|65372.3|65352.3|65359.9|65320.5|65374.3|65354.3|65343.9|65307.3|317
1607901000000|2020-12-13 23:10:00|65357.1|65324.2|65331.7|65311.7|65364.9|65334.2|65331.4|65311.4|364
1607901300000|2020-12-13 23:15:00|65331.9|65311.9|65315.1|65295.1|65334.2|65314.2|65312|65292|363
1607901600000|2020-12-13 23:20:00|65315.3|65295.3|65291.7|65271.7|65316|65296|65288.4|65268.4|353
1607901900000|2020-12-13 23:25:00|65291.5|65271.5|65291.3|65271.3|65293.8|65273.8|65287.7|65267.7|300
1607902200000|2020-12-13 23:30:00|65291.5|65271.5|65312.7|65282.7|65315.7|65286.4|65286.4|65266.4|358
1607902500000|2020-12-13 23:35:00|65307.7|65287.7|65304.9|65284.9|65318.2|65289.2|65296.3|65276.3|326
1607902800000|2020-12-13 23:40:00|65305.5|65285.5|65310.5|65290.5|65310.9|65290.9|65304|65284|212
1607903100000|2020-12-13 23:45:00|65309.8|65289.8|65301.4|65281.4|65312.3|65292.3|65298.8|65278.8|190
1607903400000|2020-12-13 23:50:00|65301.7|65281.7|65303.8|65283.8|65304.1|65284.1|65296.1|65276.1|245
1607903700000|2020-12-13 23:55:00|65303.7|65283.7|65325.3|65305.3|65327.6|65307.6|65300.8|65280.8|391
1607904000000|2020-12-14 00:00:00|65324.4|65304.4|65316.3|65296.3|65326.6|65306.6|65307.4|65287.4|461
1607904300000|2020-12-14 00:05:00|65316.1|65296.1|65321.4|65301.4|65327|65307|65315.4|65295.4|313
1607904600000|2020-12-14 00:10:00|65320.9|65300.9|65308.9|65288.9|65323.9|65303.9|65304.4|65284.4|564
1607904900000|2020-12-14 00:15:00|65309.7|65289.7|65290.6|65270.6|65311.8|65291.8|65287.8|65267.8|486
1607905200000|2020-12-14 00:20:00|65290.5|65270.5|65283.7|65263.7|65313.7|65293.7|65282.4|65262.4|592
1607905500000|2020-12-14 00:25:00|65283.9|65263.9|65304.8|65284.8|65307.2|65287.2|65283.7|65263.7|561
1607905800000|2020-12-14 00:30:00|65304.7|65284.7|65294.7|65274.7|65305.8|65285.8|65287.9|65267.9|556
1607906100000|2020-12-14 00:35:00|65294.4|65274.4|65297.6|65277.6|65303.9|65283.9|65294.3|65274.3|307
1607906400000|2020-12-14 00:40:00|65297.2|65277.2|65297.1|65277.1|65298.9|65278.9|65292.8|65272.8|358
1607906700000|2020-12-14 00:45:00|65297.3|65277.3|65296.3|65276.3|65311|65291|65294.4|65274.4|503
1607907000000|2020-12-14 00:50:00|65296|65276|65312.9|65292.9|65315.6|65295.6|65289.7|65269.7|525
1607907300000|2020-12-14 00:55:00|65313.4|65293.4|65306.6|65286.6|65315.3|65295.3|65298.7|65278.7|553
1607907600000|2020-12-14 01:00:00|65306.5|65286.5|65313.4|65293.4|65314.6|65294.6|65304.5|65284.5|571
1607907900000|2020-12-14 01:05:00|65313.1|65293.1|65305.3|65285.3|65313.3|65293.3|65288.1|65271.1|584
1607908200000|2020-12-14 01:10:00|65305.4|65285.4|65285.5|65265.5|65305.4|65285.4|65281.8|65261.8|564
1607908500000|2020-12-14 01:15:00|65285.6|65265.6|65259|65239|65296.5|65276.5|65254.2|65234.2|621
1607908800000|2020-12-14 01:20:00|65258.6|65238.6|65253.9|65233.9|65261.2|65247.5|65237.8|65222.8|673
1607909100000|2020-12-14 01:25:00|65254.4|65234.4|65270.1|65250.1|65281.1|65261.1|65243.8|65228.9|760
1607909400000|2020-12-14 01:30:00|65269.2|65249.2|65262.2|65242.2|65273.2|65253.2|65243.5|65227.9|844
1607909700000|2020-12-14 01:35:00|65262.1|65242.1|65249.1|65229.1|65263.1|65247.2|65239.3|65224|829
1607910000000|2020-12-14 01:40:00|65248.8|65228.8|65254.7|65234.7|65260.7|65246.8|65241.9|65228.8|692
1607910300000|2020-12-14 01:45:00|65254.6|65234.6|65256.9|65236.9|65270.1|65254.8|65249.2|65234.6|684
1607910600000|2020-12-14 01:50:00|65257|65237|65245.9|65235.9|65257.5|65243.3|65239.9|65227.3|660
1607910900000|2020-12-14 01:55:00|65246|65236|65252.1|65232.1|65260|65245.8|65240.9|65226.8|646
1607911200000|2020-12-14 02:00:00|65252.5|65232.5|65251.6|65241.6|65253.1|65243.1|65245.3|65231.2|582
1607911500000|2020-12-14 02:05:00|65251.5|65241.5|65254.9|65244.9|65258.7|65248.7|65241.6|65231.4|680
1607911800000|2020-12-14 02:10:00|65254.7|65244.7|65273.1|65263.1|65280.4|65267.4|65253.1|65239.6|685
1607912100000|2020-12-14 02:15:00|65273.2|65263.2|65265.1|65255.1|65286.9|65272.8|65265.1|65251.1|677
1607912400000|2020-12-14 02:20:00|65265.5|65255.5|65253|65243|65266.9|65255.5|65251.5|65238.2|588
1607912700000|2020-12-14 02:25:00|65252.9|65242.9|65267.8|65247.8|65271.8|65256.7|65251.8|65239.5|543
1607913000000|2020-12-14 02:30:00|65267.9|65247.9|65252.6|65242.6|65267.9|65252.9|65250.2|65236.7|608
1607913300000|2020-12-14 02:35:00|65252.4|65242.4|65252.6|65242.6|65260.3|65248.1|65249.7|65236.6|475
1607913600000|2020-12-14 02:40:00|65250.9|65240.9|65247.4|65237.4|65257.7|65243.6|65246.8|65236.8|499
1607913900000|2020-12-14 02:45:00|65247.2|65237.2|65240.7|65230.7|65250.4|65240.4|65239.3|65229.3|555
1607914200000|2020-12-14 02:50:00|65240.5|65230.5|65236|65226|65253.1|65243.1|65231|65217|752
1607914500000|2020-12-14 02:55:00|65236.1|65226.1|65242.7|65232.7|65248.7|65235|65233.4|65223.4|695
1607914800000|2020-12-14 03:00:00|65242.8|65232.8|65242.7|65232.7|65248.7|65238.7|65240.4|65230.4|588
1607915100000|2020-12-14 03:05:00|65242.6|65232.6|65247.1|65237.1|65256.4|65239.3|65230.9|65220.9|672
1607915400000|2020-12-14 03:10:00|65246.8|65236.8|65253.5|65243.5|65260.6|65246.2|65246|65233.7|706
1607915700000|2020-12-14 03:15:00|65253.4|65243.4|65236.1|65226.1|65264.5|65249.2|65236.1|65226.1|648
1607916000000|2020-12-14 03:20:00|65235.5|65225.5|65244.5|65234.5|65252.8|65239.6|65231.7|65220.9|584
1607916300000|2020-12-14 03:25:00|65244.6|65234.6|65244.6|65234.6|65252.9|65238.6|65241.5|65231.5|417
1607916600000|2020-12-14 03:30:00|65244.5|65234.5|65244.2|65234.2|65252.7|65238.8|65241.2|65231.2|411
1607916900000|2020-12-14 03:35:00|65244.4|65234.4|65247.2|65237.2|65259.9|65242.6|65243.9|65233.9|359
1607917200000|2020-12-14 03:40:00|65247.3|65237.3|65254.6|65244.6|65261.5|65247.7|65246.8|65235.8|487
1607917500000|2020-12-14 03:45:00|65254.7|65244.7|65256.9|65246.9|65260.5|65249.1|65249.5|65236.8|373
1607917800000|2020-12-14 03:50:00|65257|65247|65258.1|65248.1|65262.7|65250.3|65251.3|65238.4|408
1607918100000|2020-12-14 03:55:00|65258.7|65248.7|65255.9|65245.9|65260.4|65250.4|65252.3|65239|483
1607918400000|2020-12-14 04:00:00|65255.8|65245.8|65250.8|65240.8|65257.9|65247.9|65247.3|65233.7|521
1607918700000|2020-12-14 04:05:00|65250.9|65240.9|65256.2|65246.2|65256.5|65246.5|65250.4|65240.4|359
1607919000000|2020-12-14 04:10:00|65256.1|65246.1|65253.1|65243.1|65260.1|65250.1|65252.8|65242.8|355
1607919300000|2020-12-14 04:15:00|65253.4|65243.4|65259.1|65249.1|65259.8|65249.8|65250.7|65240.7|404
1607919600000|2020-12-14 04:20:00|65259|65249|65256|65246|65259.4|65249.4|65252.7|65242.7|360
1607919900000|2020-12-14 04:25:00|65256.1|65246.1|65257.3|65247.3|65263.2|65249.6|65254.6|65241.9|360
1607920200000|2020-12-14 04:30:00|65257.5|65247.5|65247.8|65237.8|65262.8|65251.3|65247.3|65234.7|343
1607920500000|2020-12-14 04:35:00|65247.9|65237.9|65246.7|65236.7|65251.2|65240.4|65241|65228|418
1607920800000|2020-12-14 04:40:00|65246.8|65236.8|65233|65223|65250.5|65236.9|65231.8|65217.8|480
1607921100000|2020-12-14 04:45:00|65232.9|65222.9|65240|65230|65244.9|65231.5|65232|65221.2|388
1607921400000|2020-12-14 04:50:00|65240.1|65230.1|65240.2|65230.2|65246.2|65231.5|65238.4|65225|306
1607921700000|2020-12-14 04:55:00|65240.1|65230.1|65237.4|65227.4|65241|65231|65235.8|65225.8|294
1607922000000|2020-12-14 05:00:00|65237.6|65227.6|65241.6|65231.6|65244.1|65233.4|65235.7|65223.9|409
1607922300000|2020-12-14 05:05:00|65241.5|65231.5|65248.4|65238.4|65255|65240.2|65241.1|65231.1|458
1607922600000|2020-12-14 05:10:00|65253.3|65233.3|65250.6|65240.6|65254.5|65241|65247.2|65232.4|433
1607922900000|2020-12-14 05:15:00|65250.8|65240.8|65249.4|65239.4|65255.6|65243.5|65247.1|65232.2|499
1607923200000|2020-12-14 05:20:00|65249.5|65239.5|65253.8|65243.8|65258.9|65244.3|65245.3|65232.7|431
1607923500000|2020-12-14 05:25:00|65253.9|65243.9|65262|65252|65265.6|65252|65248|65237|592
1607923800000|2020-12-14 05:30:00|65261.9|65251.9|65252.5|65242.5|65265.4|65252.1|65251|65236.8|587
1607924100000|2020-12-14 05:35:00|65252.8|65242.8|65251.6|65241.6|65255|65245|65250.7|65240.7|512
1607924400000|2020-12-14 05:40:00|65251.5|65241.5|65243.4|65233.4|65251.8|65241.8|65241.6|65231.6|481
1607924700000|2020-12-14 05:45:00|65243.5|65233.5|65238.8|65228.8|65244.2|65234.2|65235.7|65222.1|496
1607925000000|2020-12-14 05:50:00|65238.6|65228.6|65228|65218|65252.5|65237.1|65225.6|65211|658
1607925300000|2020-12-14 05:55:00|65227.8|65217.8|65241|65231|65246.3|65234.3|65221.5|65206.1|620
1607925600000|2020-12-14 06:00:00|65241.1|65231.1|65256.3|65246.3|65260.5|65250.5|65235.2|65225.2|706
1607925900000|2020-12-14 06:05:00|65256.2|65246.2|65244.3|65234.3|65256.4|65246.4|65243.1|65233.1|558
1607926200000|2020-12-14 06:10:00|65244.4|65234.4|65246.5|65236.5|65247.5|65237.5|65239.4|65229.4|574
1607926500000|2020-12-14 06:15:00|65246.6|65236.6|65238.1|65228.1|65248.7|65238.7|65234.4|65224.4|512
1607926800000|2020-12-14 06:20:00|65238.2|65228.2|65238.8|65228.8|65247.2|65232.8|65230.2|65220.2|495
1607927100000|2020-12-14 06:25:00|65238.9|65228.9|65235.2|65225.2|65239.2|65229.2|65230.3|65220.3|589
1607927400000|2020-12-14 06:30:00|65235.3|65225.3|65249.3|65239.3|65249.7|65239.7|65235.3|65225.3|550
1607927700000|2020-12-14 06:35:00|65249.2|65239.2|65247.5|65237.5|65251.6|65241.6|65243.4|65233.4|535
1607928000000|2020-12-14 06:40:00|65247.4|65237.4|65265|65255|65270.2|65260.2|65247.4|65237.4|590
1607928300000|2020-12-14 06:45:00|65265.1|65255.1|65260.5|65250.5|65273|65262.2|65260.1|65250.1|586
1607928600000|2020-12-14 06:50:00|65259.3|65249.3|65246.4|65236.4|65263.8|65253.8|65246.4|65236.4|595
1607928900000|2020-12-14 06:55:00|65246.3|65236.3|65251.6|65241.6|65262.1|65248.2|65243.7|65233.7|635
1607929200000|2020-12-14 07:00:00|65251.5|65241.5|65249.8|65239.8|65255.4|65245.4|65246.5|65236.5|523
1607929500000|2020-12-14 07:05:00|65249.5|65239.5|65247.2|65237.2|65251.1|65240.4|65242.5|65230.5|555
1607929800000|2020-12-14 07:10:00|65247.1|65237.1|65254|65234|65254.9|65241.8|65240.8|65230.8|494
1607930100000|2020-12-14 07:15:00|65248.5|65238.5|65237.8|65227.8|65252.3|65242.3|65235.6|65225.6|652
1607930400000|2020-12-14 07:20:00|65238|65228|65233.4|65223.4|65242.1|65232.1|65228.8|65218.7|609
1607930700000|2020-12-14 07:25:00|65234.3|65224.3|65212.9|65202.9|65236.1|65226.1|65209.7|65196.1|643
1607931000000|2020-12-14 07:30:00|65212.8|65202.8|65197.5|65187.5|65216.4|65206.4|65192.1|65179.1|731
1607931300000|2020-12-14 07:35:00|65197.7|65187.7|65192.3|65182.3|65199.5|65189.5|65179.7|65169.7|650
1607931600000|2020-12-14 07:40:00|65192.2|65182.2|65193.2|65183.2|65200|65190|65182.9|65172.9|662
1607931900000|2020-12-14 07:45:00|65193.3|65183.3|65192.1|65182.1|65200.3|65190.3|65187.7|65177.7|738
1607932200000|2020-12-14 07:50:00|65192.3|65182.3|65198.8|65188.8|65209.8|65199.8|65190.5|65180.5|693
1607932500000|2020-12-14 07:55:00|65198.5|65188.5|65209.9|65199.9|65210.5|65200.5|65191.6|65178.5|769
1607932800000|2020-12-14 08:00:00|65208.6|65198.6|65211.3|65201.3|65212.2|65202.2|65194.4|65183.8|812
1607933100000|2020-12-14 08:05:00|65211.1|65201.1|65203.4|65193.4|65211.1|65201.1|65196.2|65186.2|770
1607933400000|2020-12-14 08:10:00|65203.8|65193.8|65202.6|65192.6|65212.8|65199.2|65195|65181.9|826
1607933700000|2020-12-14 08:15:00|65207.3|65187.3|65193.6|65183.6|65214.7|65199.9|65193|65178.1|750
1607934000000|2020-12-14 08:20:00|65193.9|65183.9|65182.8|65172.8|65197.8|65187.8|65181|65170|656
1607934300000|2020-12-14 08:25:00|65181.9|65171.9|65192.8|65182.8|65197.4|65187.4|65172.7|65162.7|704
1607934600000|2020-12-14 08:30:00|65192.7|65182.7|65204.6|65194.6|65211.5|65198.6|65192.1|65182.1|653
1607934900000|2020-12-14 08:35:00|65204.4|65194.4|65204|65194|65219.8|65206.6|65198.6|65184.6|658
1607935200000|2020-12-14 08:40:00|65203.8|65193.8|65210.3|65200.3|65221|65206.5|65197.2|65185|724
1607935500000|2020-12-14 08:45:00|65212.2|65202.2|65210.7|65200.7|65235.4|65219.5|65203.9|65192.1|731
1607935800000|2020-12-14 08:50:00|65211|65201|65223.4|65213.4|65230.7|65218.4|65209|65199|706
1607936100000|2020-12-14 08:55:00|65223.5|65213.5|65236.4|65226.4|65242.6|65228.8|65222.2|65207.9|769
1607936400000|2020-12-14 09:00:00|65236.6|65226.6|65240.7|65230.7|65245.6|65234.5|65236.6|65225.5|710
1607936700000|2020-12-14 09:05:00|65240.9|65230.9|65246|65236|65247.2|65237.2|65240.2|65230.2|482
1607937000000|2020-12-14 09:10:00|65246.2|65236.2|65248.4|65238.4|65252.5|65240.8|65243.3|65229.8|537
1607937300000|2020-12-14 09:15:00|65248.3|65238.3|65234.7|65224.7|65253.8|65242.1|65232.3|65222.3|658
1607937600000|2020-12-14 09:20:00|65234.6|65224.6|65233.9|65223.9|65241.2|65231.2|65229.1|65214.1|654
1607937900000|2020-12-14 09:25:00|65233.6|65223.6|65229.5|65219.5|65240.5|65227.9|65225.4|65213.8|699
1607938200000|2020-12-14 09:30:00|65229.3|65219.3|65228.1|65218.1|65236.8|65222.8|65221.5|65211.5|624
1607938500000|2020-12-14 09:35:00|65227.6|65217.6|65223.2|65213.2|65227.9|65217.9|65218.8|65208.8|637
1607938800000|2020-12-14 09:40:00|65223.4|65213.4|65225|65215|65232|65222|65222.8|65212.8|573
1607939100000|2020-12-14 09:45:00|65224.5|65214.5|65228.9|65218.9|65229.5|65219.5|65221.4|65207.8|535
1607939400000|2020-12-14 09:50:00|65229|65219|65226.3|65216.3|65229.5|65219.5|65215.8|65205.8|578
1607939700000|2020-12-14 09:55:00|65226.2|65216.2|65209.6|65199.6|65227.3|65216.4|65208.9|65194.2|488
1607940000000|2020-12-14 10:00:00|65209.7|65199.7|65214.1|65194.1|65216.1|65204.4|65201.4|65188.5|654
1607940300000|2020-12-14 10:05:00|65214.3|65194.3|65205.7|65195.7|65214.5|65199.2|65203|65189|388
1607940600000|2020-12-14 10:10:00|65205.8|65195.8|65195.1|65175.1|65213.7|65200.7|65190.7|65173.8|535
1607940900000|2020-12-14 10:15:00|65194.8|65174.8|65211.3|65191.3|65220.5|65203.9|65187.3|65169|556
1607941200000|2020-12-14 10:20:00|65211.4|65191.4|65214.7|65204.7|65219.1|65204.8|65204.7|65190|438
1607941500000|2020-12-14 10:25:00|65213.2|65203.2|65222.8|65212.8|65232.9|65219.2|65213.2|65199.2|433
1607941800000|2020-12-14 10:30:00|65223|65213|65224.7|65214.7|65232.1|65220.1|65221.2|65207.3|519
1607942100000|2020-12-14 10:35:00|65224.6|65214.6|65218.3|65208.3|65225.9|65215.4|65213.1|65198.7|522
1607942400000|2020-12-14 10:40:00|65218.1|65208.1|65226.4|65206.4|65228.1|65216.6|65218.1|65203.2|518
1607942700000|2020-12-14 10:45:00|65226.5|65206.5|65235.6|65225.6|65236.8|65226.8|65222.6|65206.4|501
1607943000000|2020-12-14 10:50:00|65235.7|65225.7|65241.2|65231.2|65250.5|65237.5|65235.3|65224.3|497
1607943300000|2020-12-14 10:55:00|65240.8|65230.8|65243.1|65233.1|65250.1|65235.3|65238|65223.3|429
1607943600000|2020-12-14 11:00:00|65243.4|65233.4|65238.7|65228.7|65249.5|65236|65232.4|65217.9|566
1607943900000|2020-12-14 11:05:00|65238.3|65228.3|65248.1|65238.1|65250.2|65238.5|65238.3|65228.3|435
1607944200000|2020-12-14 11:10:00|65248.2|65238.2|65251.2|65241.2|65254.7|65244.7|65247.1|65232.1|427
1607944500000|2020-12-14 11:15:00|65251.3|65241.3|65252.8|65242.8|65257.5|65244.5|65250|65237.1|336
1607944800000|2020-12-14 11:20:00|65252.7|65242.7|65251.4|65241.4|65253.4|65243.4|65243.5|65230.7|536
1607945100000|2020-12-14 11:25:00|65251.5|65241.5|65239.6|65229.6|65251.6|65241.6|65239|65229|396
1607945400000|2020-12-14 11:30:00|65239.4|65229.4|65250.8|65240.8|65253.2|65243.2|65233.7|65223.7|575
1607945700000|2020-12-14 11:35:00|65250.9|65240.9|65252.2|65242.2|65254.8|65244.8|65249.9|65239.9|324
1607946000000|2020-12-14 11:40:00|65252.3|65242.3|65251.1|65241.1|65255.1|65242.3|65248.5|65234.2|438
1607946300000|2020-12-14 11:45:00|65251|65241|65244.5|65234.5|65252.7|65241.9|65242.6|65232.6|424
1607946600000|2020-12-14 11:50:00|65244.4|65234.4|65250.2|65240.2|65252.5|65241.6|65244.1|65232.4|406
1607946900000|2020-12-14 11:55:00|65250.3|65240.3|65244.4|65234.4|65255.4|65245.4|65239.3|65229.3|565
1607947200000|2020-12-14 12:00:00|65244.2|65234.2|65252.8|65242.8|65254.8|65244.8|65241.7|65231.7|569
1607947500000|2020-12-14 12:05:00|65252.9|65242.9|65248.2|65238.2|65257.9|65247.9|65242.3|65232.3|520
1607947800000|2020-12-14 12:10:00|65248.5|65238.5|65254.3|65244.3|65258.2|65248.2|65248.5|65238.5|566
1607948100000|2020-12-14 12:15:00|65254.2|65244.2|65252.8|65242.8|65258.6|65248.6|65251.5|65241.5|559
1607948400000|2020-12-14 12:20:00|65252.9|65242.9|65250.2|65240.2|65253.5|65243.5|65249.2|65239.2|511
1607948700000|2020-12-14 12:25:00|65250|65240|65248.1|65238.1|65256|65243.6|65242|65232|503
1607949000000|2020-12-14 12:30:00|65248.2|65238.2|65245|65235|65250.1|65240.1|65244.4|65234.4|555
1607949300000|2020-12-14 12:35:00|65244.7|65234.7|65233.4|65213.4|65246.3|65234.9|65228.6|65213.1|580
1607949600000|2020-12-14 12:40:00|65233.2|65213.2|65237.9|65227.9|65241.9|65231.9|65225.3|65210.5|648
1607949900000|2020-12-14 12:45:00|65238|65228|65248.2|65238.2|65253.9|65239.8|65237.9|65227.9|625
1607950200000|2020-12-14 12:50:00|65248.1|65238.1|65264.2|65244.2|65266.9|65252.8|65246.6|65236.6|472
1607950500000|2020-12-14 12:55:00|65264.1|65244.1|65270.8|65260.8|65279.7|65265.8|65257.3|65244.1|560
1607950800000|2020-12-14 13:00:00|65270.4|65260.4|65272.8|65252.8|65276.2|65262.2|65257.8|65242.4|654
1607951100000|2020-12-14 13:05:00|65272.9|65252.9|65262.2|65242.2|65273.3|65259.1|65258.9|65240.1|567
1607951400000|2020-12-14 13:10:00|65261.9|65241.9|65257.3|65247.3|65265|65254.7|65255.5|65240.6|716
1607951700000|2020-12-14 13:15:00|65257.5|65247.5|65250.5|65240.5|65264.9|65253.6|65248.9|65238.9|609
1607952000000|2020-12-14 13:20:00|65250.8|65240.8|65255|65245|65275.7|65259.7|65249.7|65235.8|682
1607952300000|2020-12-14 13:25:00|65255.1|65245.1|65269.2|65259.2|65275.2|65262.7|65255|65245|627
1607952600000|2020-12-14 13:30:00|65269|65259|65271.8|65261.8|65284.9|65270.5|65268.9|65258.9|655
1607952900000|2020-12-14 13:35:00|65271.6|65261.6|65280.2|65270.2|65280.8|65270.8|65270.3|65259.8|496
1607953200000|2020-12-14 13:40:00|65279.8|65269.8|65278.1|65268.1|65282.4|65271.3|65272.9|65262.4|550
1607953500000|2020-12-14 13:45:00|65278|65268|65270.3|65260.3|65279.1|65269.1|65260|65250|649
1607953800000|2020-12-14 13:50:00|65270.2|65260.2|65251.8|65241.8|65270.2|65260.2|65251.3|65234.8|624
1607954100000|2020-12-14 13:55:00|65251.7|65241.7|65231.6|65221.6|65253.8|65243.8|65230.7|65220.7|697
1607954400000|2020-12-14 14:00:00|65231.9|65221.9|65254.5|65244.5|65256.7|65244.5|65231.5|65221.5|798
1607954700000|2020-12-14 14:05:00|65254.4|65244.4|65250.2|65240.2|65257.7|65247.7|65247.6|65234.3|701
1607955000000|2020-12-14 14:10:00|65250|65240|65233.5|65223.5|65250.6|65240|65233.1|65222.1|602
1607955300000|2020-12-14 14:15:00|65233.8|65223.8|65245.9|65235.9|65248.1|65238.1|65229.9|65219.9|693
1607955600000|2020-12-14 14:20:00|65246|65236|65241.3|65231.3|65253.8|65239.5|65240.4|65230.4|584
1607955900000|2020-12-14 14:25:00|65241.4|65231.4|65252.9|65242.9|65259.4|65244.4|65238.5|65228.5|636
1607956200000|2020-12-14 14:30:00|65253.1|65243.1|65250|65240|65266.8|65249.1|65245.1|65232.3|866
1607956500000|2020-12-14 14:35:00|65250.9|65240.9|65250.2|65240.2|65266.6|65251.4|65247|65234.7|779
1607956800000|2020-12-14 14:40:00|65250.1|65240.1|65274.1|65264.1|65282.5|65267.3|65250|65240|822
1607957100000|2020-12-14 14:45:00|65274|65264|65290.2|65280.2|65293|65283|65274|65262.6|828
1607957400000|2020-12-14 14:50:00|65290.3|65280.3|65314.4|65304.4|65317.2|65304.9|65288.6|65275.9|750
1607957700000|2020-12-14 14:55:00|65314.3|65304.3|65293.5|65273.5|65317|65304.6|65285|65271|860
1607958000000|2020-12-14 15:00:00|65294|65274|65297.6|65287.6|65316.9|65297.7|65281.9|65267|843
1607958300000|2020-12-14 15:05:00|65298.5|65288.5|65330.1|65310.1|65330.8|65310.8|65298.5|65284.2|831
1607958600000|2020-12-14 15:10:00|65330.4|65310.4|65339|65319|65339.2|65322.3|65319.3|65302.7|841
1607958900000|2020-12-14 15:15:00|65338.8|65318.8|65345.5|65325.5|65347.4|65331|65328.6|65310.8|828
1607959200000|2020-12-14 15:20:00|65346.6|65326.6|65337.7|65317.7|65349.8|65338.1|65333.1|65315.6|777
1607959500000|2020-12-14 15:25:00|65337.4|65317.4|65324.6|65304.6|65341.7|65325.8|65319.1|65303.8|764
1607959800000|2020-12-14 15:30:00|65324.5|65304.5|65336.5|65316.5|65342.5|65325.5|65318.5|65302.8|705
1607960100000|2020-12-14 15:35:00|65336.3|65316.3|65335.4|65315.4|65341.8|65326.6|65327.1|65308.5|747
1607960400000|2020-12-14 15:40:00|65335.5|65315.5|65332.7|65312.7|65342.1|65328.6|65326|65311.5|689
1607960700000|2020-12-14 15:45:00|65332.6|65312.6|65343.7|65323.7|65349|65334.1|65319.9|65302.9|727
1607961000000|2020-12-14 15:50:00|65344.1|65324.1|65327|65317|65345.6|65330.9|65326.6|65312.7|734
1607961300000|2020-12-14 15:55:00|65326.7|65316.7|65340.7|65330.7|65341.7|65330.9|65320.1|65306.4|779
1607961600000|2020-12-14 16:00:00|65340.6|65330.6|65344.5|65324.5|65345.8|65331.1|65327.3|65312.4|713
1607961900000|2020-12-14 16:05:00|65344.6|65324.6|65346.5|65336.5|65353.7|65340.8|65336.9|65323.1|618
1607962200000|2020-12-14 16:10:00|65346.4|65336.4|65341.7|65331.7|65348.7|65336.4|65333.4|65320.1|612
1607962500000|2020-12-14 16:15:00|65341.6|65331.6|65327.7|65317.7|65347|65337|65326.1|65311.7|598
1607962800000|2020-12-14 16:20:00|65327.9|65317.9|65329.1|65319.1|65336.7|65323.3|65327.7|65313.2|512
1607963100000|2020-12-14 16:25:00|65328.9|65318.9|65340.6|65330.6|65346.3|65331.1|65328.8|65318.8|653
1607963400000|2020-12-14 16:30:00|65340.7|65330.7|65337|65327|65352.3|65340.4|65334.7|65319.9|634
1607963700000|2020-12-14 16:35:00|65336.8|65326.8|65332.2|65322.2|65338.1|65327.1|65323.7|65306.2|653
1607964000000|2020-12-14 16:40:00|65331.9|65321.9|65326.3|65316.3|65341.5|65326.7|65322.3|65308|711
1607964300000|2020-12-14 16:45:00|65325.5|65315.5|65328|65318|65335.2|65321.7|65322.8|65310|607
1607964600000|2020-12-14 16:50:00|65327.9|65317.9|65330.6|65320.6|65338.1|65328.1|65324.5|65313.9|561
1607964900000|2020-12-14 16:55:00|65330.5|65320.5|65332.3|65322.3|65345.3|65330.6|65327.9|65313.3|557
1607965200000|2020-12-14 17:00:00|65332.8|65322.8|65329|65319|65337.8|65322.8|65324.8|65311.7|559
1607965500000|2020-12-14 17:05:00|65328.9|65318.9|65332.1|65322.1|65335.6|65323.6|65324.2|65310.7|512
1607965800000|2020-12-14 17:10:00|65332.2|65322.2|65323.3|65313.3|65339.9|65324.8|65320.5|65306.2|602
1607966100000|2020-12-14 17:15:00|65322.9|65312.9|65334.5|65314.5|65335.1|65320.5|65321.2|65306.1|665
1607966400000|2020-12-14 17:20:00|65334.4|65314.4|65330.1|65310.1|65334.9|65320.7|65322.9|65308.2|661
1607966700000|2020-12-14 17:25:00|65330|65310|65328.3|65308.3|65331.8|65317|65320.1|65306|495
1607967000000|2020-12-14 17:30:00|65328.2|65308.2|65320.5|65300.5|65329.9|65314.6|65313.7|65299.2|711
1607967300000|2020-12-14 17:35:00|65320.6|65300.6|65315.2|65305.2|65322.9|65308.6|65310.6|65296|533
1607967600000|2020-12-14 17:40:00|65315.3|65305.3|65315|65305|65323.6|65308.8|65313.7|65298.8|541
1607967900000|2020-12-14 17:45:00|65314.9|65304.9|65316.4|65296.4|65320.4|65305.3|65307.7|65292.3|464
1607968200000|2020-12-14 17:50:00|65316.6|65296.6|65312.5|65292.5|65320|65304.8|65306.6|65291.8|393
1607968500000|2020-12-14 17:55:00|65312.6|65292.6|65305.7|65295.7|65313.7|65299.4|65301.6|65286.2|632
1607968800000|2020-12-14 18:00:00|65305.8|65295.8|65304.8|65294.8|65311.4|65296.3|65298.5|65282.9|587
1607969100000|2020-12-14 18:05:00|65304.7|65294.7|65319.3|65299.3|65322.5|65306|65304.1|65289.2|609
1607969400000|2020-12-14 18:10:00|65319.2|65299.2|65310.8|65290.8|65320.2|65301.5|65303.6|65288.5|500
1607969700000|2020-12-14 18:15:00|65310.9|65290.9|65307.7|65287.7|65313.6|65298.4|65302.3|65286.1|532
1607970000000|2020-12-14 18:20:00|65307.5|65287.5|65305.3|65295.3|65311.1|65295.9|65298.5|65284.2|482
1607970300000|2020-12-14 18:25:00|65304.5|65294.5|65303.7|65293.7|65312.7|65295.8|65300.2|65285.5|484
1607970600000|2020-12-14 18:30:00|65303.6|65293.6|65301.2|65291.2|65311.4|65297.1|65301|65286.2|446
1607970900000|2020-12-14 18:35:00|65301.4|65291.4|65309.3|65289.3|65309.3|65294.6|65299.9|65285.8|350
1607971200000|2020-12-14 18:40:00|65309.2|65289.2|65311.6|65291.6|65312.2|65297.8|65300.4|65285.1|364
1607971500000|2020-12-14 18:45:00|65311.8|65291.8|65312.5|65292.5|65315.4|65300.4|65307.1|65290.4|452
1607971800000|2020-12-14 18:50:00|65312.4|65292.4|65304.1|65284.1|65312.7|65294.1|65300.1|65283.5|296
1607972100000|2020-12-14 18:55:00|65304.2|65284.2|65306|65286|65309.7|65294.1|65297.1|65281.3|397
1607972400000|2020-12-14 19:00:00|65305.9|65285.9|65297.9|65287.9|65306.4|65290.4|65295.3|65281.1|524
1607972700000|2020-12-14 19:05:00|65297.6|65287.6|65297.9|65287.9|65299|65289|65296|65286|334
1607973000000|2020-12-14 19:10:00|65297.3|65287.3|65299.7|65289.7|65301.9|65291.2|65294.4|65281.5|316
1607973300000|2020-12-14 19:15:00|65299.8|65289.8|65300.2|65290.2|65306.1|65291.4|65299.1|65285.5|372
1607973600000|2020-12-14 19:20:00|65300.3|65290.3|65301|65281|65303.2|65290.8|65295.4|65280.9|279
1607973900000|2020-12-14 19:25:00|65300.7|65280.7|65298.5|65288.5|65300.9|65288.7|65294.7|65280.7|341
1607974200000|2020-12-14 19:30:00|65298.6|65288.6|65301.4|65291.4|65302.7|65292.7|65296.6|65286.6|386
1607974500000|2020-12-14 19:35:00|65301.5|65291.5|65299.1|65289.1|65306.3|65292|65298.3|65283.6|462
1607974800000|2020-12-14 19:40:00|65299|65289|65297.1|65287.1|65304.4|65289.3|65296.4|65281.9|386
1607975100000|2020-12-14 19:45:00|65296.1|65286.1|65300.5|65280.5|65302|65287.3|65295.8|65280.2|394
1607975400000|2020-12-14 19:50:00|65300.6|65280.6|65296.1|65286.1|65302|65287.2|65295.5|65280.2|366
1607975700000|2020-12-14 19:55:00|65296.2|65286.2|65294.2|65284.2|65300.5|65287.2|65291.8|65276.6|430
1607976000000|2020-12-14 20:00:00|65294.9|65284.9|65303.6|65283.6|65304.2|65288.2|65294.3|65278.9|415
1607976300000|2020-12-14 20:05:00|65303.3|65283.3|65306.6|65286.6|65306.9|65290.9|65298.8|65283|300
1607976600000|2020-12-14 20:10:00|65306.3|65286.3|65310.5|65290.5|65316.8|65296.8|65305.6|65285.6|367
1607976900000|2020-12-14 20:15:00|65310.2|65290.2|65311.4|65291.4|65312.7|65292.7|65308.7|65288.7|305
1607977200000|2020-12-14 20:20:00|65311.5|65291.5|65314.2|65294.2|65315.5|65295.5|65311.3|65291.3|384
1607977500000|2020-12-14 20:25:00|65314.1|65294.1|65309.7|65289.7|65314.4|65294.4|65308.6|65288.6|467
1607977800000|2020-12-14 20:30:00|65310.1|65290.1|65310.7|65290.7|65311.9|65293.4|65303.3|65285.9|392
1607978100000|2020-12-14 20:35:00|65310.5|65290.5|65306.5|65286.5|65311.1|65291.1|65304.2|65284.2|378
1607978400000|2020-12-14 20:40:00|65306.6|65286.6|65306.8|65286.8|65307.5|65287.5|65305.6|65285.6|307
1607978700000|2020-12-14 20:45:00|65306.4|65286.4|65305|65285|65307.2|65287.2|65304|65284|244
1607979000000|2020-12-14 20:50:00|65305.2|65285.2|65303.8|65283.8|65305.9|65285.9|65303|65283|271
1607979300000|2020-12-14 20:55:00|65304|65284|65304.6|65284.6|65306.1|65286.1|65302.6|65282.6|362
1607979600000|2020-12-14 21:00:00|65304.8|65284.8|65309.2|65289.2|65310|65290|65302.7|65282.7|275
1607979900000|2020-12-14 21:05:00|65309.4|65289.4|65306.8|65286.8|65310.1|65290.1|65306.1|65286.1|233
1607980200000|2020-12-14 21:10:00|65306.7|65286.7|65305|65285|65307.4|65287.4|65302.4|65282.4|238
1607980500000|2020-12-14 21:15:00|65304.9|65284.9|65304.3|65284.3|65305.7|65285.7|65303.5|65283.5|233
1607980800000|2020-12-14 21:20:00|65304.8|65284.8|65303.7|65283.7|65305|65285|65303.2|65283.2|216
1607981100000|2020-12-14 21:25:00|65304.1|65284.1|65303.1|65283.1|65304.9|65284.9|65302|65282|256
1607981400000|2020-12-14 21:30:00|65302.3|65282.3|65300|65280|65302.7|65282.7|65299.1|65279.1|231
1607981700000|2020-12-14 21:35:00|65300.2|65280.2|65304|65284|65308|65288|65298.9|65278.9|206
1607982000000|2020-12-14 21:40:00|65304.2|65284.2|65303|65283|65304.2|65284.2|65300|65280|171
1607982300000|2020-12-14 21:45:00|65302.8|65282.8|65303.4|65283.4|65305.7|65285.7|65302.1|65282.1|164
1607982600000|2020-12-14 21:50:00|65302.9|65282.9|65300.5|65280.5|65302.9|65282.9|65299.4|65279.4|227
1607982900000|2020-12-14 21:55:00|65300.7|65280.7|65297.1|65277.1|65308.4|65281.9|65297.1|65271.4|233
1607983200000|2020-12-14 22:00:00|65315.5|65268.1|65321.7|65272.1|65321.9|65276.6|65315.2|65264.7|57
1607983500000|2020-12-14 22:05:00|65322.3|65265.6|65328.3|65281.2|65342.3|65298.9|65316.9|65253.6|89
1607983800000|2020-12-14 22:10:00|65323.1|65255.4|65321.6|65276.7|65332.5|65286.2|65316.8|65249.5|130
1607984100000|2020-12-14 22:15:00|65318.7|65288.6|65325.8|65287.1|65342.6|65295.7|65314.3|65234.8|138
1607984400000|2020-12-14 22:20:00|65325.5|65286.9|65334.8|65275.3|65339.4|65288|65324.8|65252|135
1607984700000|2020-12-14 22:25:00|65334.7|65274.2|65331.9|65273.8|65340.7|65288.3|65324.8|65222.9|104
1607985000000|2020-12-14 22:30:00|65330.6|65278|65330.8|65290.1|65336.2|65294.5|65322.9|65257.7|163
1607985300000|2020-12-14 22:35:00|65331.8|65287.2|65318.8|65288.6|65335.7|65290.3|65318.8|65259.4|135
1607985600000|2020-12-14 22:40:00|65313.7|65293.7|65320.6|65275.6|65323.7|65295.7|65311.6|65256.7|138
1607985900000|2020-12-14 22:45:00|65319.7|65270.9|65318.4|65287.9|65322.7|65293.8|65308|65262.2|165
1607986200000|2020-12-14 22:50:00|65318.5|65287.8|65323.1|65281.5|65323.8|65297.8|65311.4|65265.4|136
1607986500000|2020-12-14 22:55:00|65321.9|65283|65315.7|65295.7|65323|65295.7|65310.4|65269.1|168
1607986800000|2020-12-14 23:00:00|65313.1|65293.1|65311.8|65291.8|65321.3|65296.2|65309.5|65283.9|723
1607987100000|2020-12-14 23:05:00|65312|65292|65312.6|65292.6|65314.7|65294.7|65307.8|65287.8|595
1607987400000|2020-12-14 23:10:00|65311.5|65291.5|65309.3|65289.3|65314.5|65294.5|65305.8|65285.8|258
1607987700000|2020-12-14 23:15:00|65309.9|65289.9|65306.3|65286.3|65312.6|65292.6|65304.6|65284.6|230
1607988000000|2020-12-14 23:20:00|65306.9|65286.9|65307.1|65287.1|65309.6|65289.6|65303.4|65283.4|327
1607988300000|2020-12-14 23:25:00|65307.3|65287.3|65309.4|65289.4|65310.7|65290.7|65300.6|65280.6|434
1607988600000|2020-12-14 23:30:00|65309.3|65289.3|65308|65288|65310.7|65290.7|65303.1|65283.1|268
1607988900000|2020-12-14 23:35:00|65308.9|65288.9|65308.5|65288.5|65309.9|65289.9|65305.7|65285.7|209
1607989200000|2020-12-14 23:40:00|65309|65289|65308.3|65288.3|65310.6|65290.6|65306|65286|279
1607989500000|2020-12-14 23:45:00|65309|65289|65307.5|65287.5|65310.5|65290.5|65305.4|65285.4|390
1607989800000|2020-12-14 23:50:00|65308.1|65288.1|65306.6|65286.6|65309.4|65289.4|65305.1|65285.1|305
1607990100000|2020-12-14 23:55:00|65306.7|65286.7|65304|65284|65306.8|65286.8|65301.7|65281.7|264
1607990400000|2020-12-15 00:00:00|65303.9|65283.9|65286.2|65266.2|65307.3|65287.3|65280|65260|432
1607990700000|2020-12-15 00:05:00|65292.1|65272.1|65285.8|65265.8|65302.5|65282.5|65281.7|65261.7|408
1607991000000|2020-12-15 00:10:00|65285.7|65265.7|65316.8|65296.8|65320.5|65300.5|65284.8|65264.8|438
1607991300000|2020-12-15 00:15:00|65317|65297|65305.8|65285.8|65317.2|65297.2|65302.1|65282.1|501
1607991600000|2020-12-15 00:20:00|65305.7|65285.7|65301.4|65281.4|65306.2|65286.2|65298.4|65278.4|304
1607991900000|2020-12-15 00:25:00|65301.3|65281.3|65300.3|65280.3|65303.1|65283.1|65298.9|65278.9|272
1607992200000|2020-12-15 00:30:00|65300.2|65280.2|65286.9|65266.9|65300.7|65280.7|65286.7|65266.7|285
1607992500000|2020-12-15 00:35:00|65286.8|65266.8|65294.7|65274.7|65295.6|65275.6|65273.3|65253.3|423
1607992800000|2020-12-15 00:40:00|65294.9|65274.9|65292.1|65272.1|65295.1|65275.1|65291.5|65271.5|247
1607993100000|2020-12-15 00:45:00|65291.9|65271.9|65283.6|65263.6|65294.1|65279|65282.6|65262.6|266
1607993400000|2020-12-15 00:50:00|65284.2|65264.2|65285.1|65265.1|65295|65275|65282.6|65262.6|316
1607993700000|2020-12-15 00:55:00|65285.5|65265.5|65284.7|65264.7|65287.4|65267.4|65276.4|65256.4|579
1607994000000|2020-12-15 01:00:00|65284.9|65264.9|65269.3|65249.3|65290.8|65270.8|65263.5|65243.5|708
1607994300000|2020-12-15 01:05:00|65269.5|65249.5|65269.3|65249.3|65277.6|65257.6|65266.6|65246.6|678
1607994600000|2020-12-15 01:10:00|65269.4|65249.4|65283|65263|65283.7|65263.7|65268|65248|606
1607994900000|2020-12-15 01:15:00|65282.7|65262.7|65274.7|65254.7|65289.5|65269.5|65269.6|65249.6|636
1607995200000|2020-12-15 01:20:00|65275.2|65255.2|65280.4|65260.4|65282.5|65262.5|65265.5|65246.9|749
1607995500000|2020-12-15 01:25:00|65280.6|65260.6|65284.5|65274.5|65292|65278.3|65274.9|65257.3|667
1607995800000|2020-12-15 01:30:00|65284.8|65274.8|65316.8|65296.8|65329.1|65315.1|65283.6|65268.2|823
1607996100000|2020-12-15 01:35:00|65317.2|65297.2|65359.3|65339.3|65359.6|65343.5|65307.8|65293.1|799
1607996400000|2020-12-15 01:40:00|65359.5|65339.5|65366.9|65356.9|65391.7|65372.1|65359.1|65339.1|911
1607996700000|2020-12-15 01:45:00|65366.4|65356.4|65373.1|65363.1|65399.4|65384|65359.9|65343.9|894
1607997000000|2020-12-15 01:50:00|65377.7|65357.7|65371.3|65351.3|65380.2|65364.6|65360.7|65347.5|848
1607997300000|2020-12-15 01:55:00|65371.4|65351.4|65381.8|65361.8|65384.9|65369.8|65362|65346.3|732
1607997600000|2020-12-15 02:00:00|65382.7|65362.7|65375.3|65355.3|65387.2|65369.1|65368.7|65353.2|732
1607997900000|2020-12-15 02:05:00|65375|65355|65375.3|65365.3|65380.8|65366.2|65358.2|65342.5|726
1607998200000|2020-12-15 02:10:00|65375.2|65365.2|65383.3|65373.3|65405.4|65390.8|65373.6|65363.6|844
1607998500000|2020-12-15 02:15:00|65383.2|65373.2|65395.9|65385.9|65399.6|65386.5|65378.3|65368.3|678
1607998800000|2020-12-15 02:20:00|65396|65386|65402.9|65382.9|65416.9|65402.9|65388.3|65374.1|727
1607999100000|2020-12-15 02:25:00|65403.1|65383.1|65409.6|65399.6|65415.4|65405.4|65391.7|65376.5|704
1607999400000|2020-12-15 02:30:00|65409.7|65399.7|65414.6|65404.6|65426.7|65412.6|65405.6|65395.6|774
1607999700000|2020-12-15 02:35:00|65414.4|65404.4|65407.1|65397.1|65426.8|65412|65407|65397|533
1608000000000|2020-12-15 02:40:00|65409.3|65399.3|65410.9|65400.9|65417.6|65403.6|65404.2|65394.2|521
1608000300000|2020-12-15 02:45:00|65410.8|65400.8|65409.1|65399.1|65419.3|65407.4|65406.4|65396.4|550
1608000600000|2020-12-15 02:50:00|65409.2|65399.2|65406.5|65396.5|65411.4|65401.4|65388.9|65377.8|647
1608000900000|2020-12-15 02:55:00|65406.6|65396.6|65423.2|65413.2|65430.6|65415.6|65405.8|65395.8|672
1608001200000|2020-12-15 03:00:00|65422.9|65412.9|65416.3|65406.3|65424.3|65413.1|65411.2|65399.7|656
1608001500000|2020-12-15 03:05:00|65415.3|65405.3|65415.8|65405.8|65429.9|65415.4|65414.3|65402.5|620
1608001800000|2020-12-15 03:10:00|65416|65406|65425.3|65415.3|65435.2|65422.2|65415.7|65405.1|658
1608002100000|2020-12-15 03:15:00|65425.7|65415.7|65439.4|65429.4|65444|65431.3|65424.8|65411|668
1608002400000|2020-12-15 03:20:00|65439.7|65429.7|65429.2|65419.2|65443.1|65433.1|65428.6|65417.3|660
1608002700000|2020-12-15 03:25:00|65429.3|65419.3|65440.5|65430.5|65442.3|65432.3|65425.3|65415.3|663
1608003000000|2020-12-15 03:30:00|65440.6|65430.6|65435|65425|65441.2|65431.2|65430.7|65418.1|602
1608003300000|2020-12-15 03:35:00|65435.1|65425.1|65442.7|65432.7|65452|65438.1|65426.9|65412.7|690
1608003600000|2020-12-15 03:40:00|65442.8|65432.8|65436.6|65426.6|65453.4|65441.4|65435.9|65420.9|638
1608003900000|2020-12-15 03:45:00|65436.8|65426.8|65451.9|65441.9|65455.8|65445.8|65435.7|65419.9|715
1608004200000|2020-12-15 03:50:00|65452.3|65442.3|65438.5|65428.5|65458.6|65443.7|65436.8|65421.8|588
1608004500000|2020-12-15 03:55:00|65438.4|65428.4|65434|65414|65446.2|65435.3|65426.7|65413.5|638
1608004800000|2020-12-15 04:00:00|65434.4|65414.4|65430.8|65420.8|65442.5|65432.5|65429|65413.6|611
1608005100000|2020-12-15 04:05:00|65430.9|65420.9|65435.1|65425.1|65440.2|65425.3|65426.9|65411.8|508
1608005400000|2020-12-15 04:10:00|65435.2|65425.2|65430.5|65420.5|65441.9|65427.1|65429.4|65415.3|587
1608005700000|2020-12-15 04:15:00|65430.4|65420.4|65434.5|65424.5|65439|65425.1|65428.7|65415.2|370
1608006000000|2020-12-15 04:20:00|65434.1|65424.1|65439.3|65429.3|65448|65434.2|65434|65421.4|484
1608006300000|2020-12-15 04:25:00|65439.4|65429.4|65442.4|65432.4|65448.9|65435.8|65438.1|65423.9|414
1608006600000|2020-12-15 04:30:00|65442.3|65432.3|65438|65428|65447.9|65433.2|65436.6|65422.8|407
1608006900000|2020-12-15 04:35:00|65438.1|65428.1|65442.3|65432.3|65448.3|65433.5|65436.6|65422.2|389
1608007200000|2020-12-15 04:40:00|65442.5|65432.5|65443.7|65433.7|65451.9|65436.1|65438.6|65423.8|517
1608007500000|2020-12-15 04:45:00|65444.1|65434.1|65442.3|65432.3|65456.1|65441|65442.3|65431.7|517
1608007800000|2020-12-15 04:50:00|65442.7|65432.7|65442.5|65432.5|65448.4|65435.5|65439.4|65428.4|468
1608008100000|2020-12-15 04:55:00|65442.4|65432.4|65435.7|65425.7|65446.3|65432.6|65431.3|65417.9|566
1608008400000|2020-12-15 05:00:00|65435.6|65425.6|65437.3|65427.3|65446.4|65432.4|65429.1|65418.7|655
1608008700000|2020-12-15 05:05:00|65437.4|65427.4|65441.3|65431.3|65457.1|65442.1|65437|65422.7|564
1608009000000|2020-12-15 05:10:00|65441.1|65431.1|65436.2|65426.2|65449.5|65436.7|65433.5|65417.2|518
1608009300000|2020-12-15 05:15:00|65436.4|65426.4|65428.7|65418.7|65442.6|65428.8|65428|65418|465
1608009600000|2020-12-15 05:20:00|65428.8|65418.8|65429.1|65419.1|65439.3|65425|65428.1|65416.8|558
1608009900000|2020-12-15 05:25:00|65429.2|65419.2|65429.7|65419.7|65442.9|65432|65427.2|65413.5|597
1608010200000|2020-12-15 05:30:00|65429.3|65419.3|65417.8|65407.8|65436.1|65421.6|65411.6|65401.6|635
1608010500000|2020-12-15 05:35:00|65417.9|65407.9|65417.4|65407.4|65427.4|65413|65411.6|65399.6|690
1608010800000|2020-12-15 05:40:00|65417.5|65407.5|65421.6|65411.6|65427.8|65414.5|65417.3|65404.6|553
1608011100000|2020-12-15 05:45:00|65421.5|65411.5|65407.1|65397.1|65430.6|65415.8|65404.5|65391.5|669
1608011400000|2020-12-15 05:50:00|65407|65397|65416.3|65406.3|65419.3|65409.3|65406|65396|729
1608011700000|2020-12-15 05:55:00|65416.4|65406.4|65428.2|65418.2|65444.6|65429.2|65416.3|65406.3|872
1608012000000|2020-12-15 06:00:00|65428.4|65418.4|65421.2|65411.2|65428.5|65418.5|65412.5|65402.5|693
1608012300000|2020-12-15 06:05:00|65421.1|65411.1|65431.2|65421.2|65437.6|65427.6|65421.1|65409.1|720
1608012600000|2020-12-15 06:10:00|65431.3|65421.3|65427.5|65417.5|65436.9|65426.9|65427.2|65417.2|601
1608012900000|2020-12-15 06:15:00|65427.6|65417.6|65421.9|65411.9|65432.2|65422.2|65420.5|65407.6|558
1608013200000|2020-12-15 06:20:00|65422.1|65412.1|65427.4|65417.4|65432.3|65422.3|65422.1|65412.1|597
1608013500000|2020-12-15 06:25:00|65427.5|65417.5|65430.6|65420.6|65433|65423|65423.2|65413.2|645
1608013800000|2020-12-15 06:30:00|65430.7|65420.7|65429.3|65419.3|65439|65429|65428|65418|582
1608014100000|2020-12-15 06:35:00|65428.9|65418.9|65423.6|65413.6|65429.1|65419.1|65416.6|65406.6|638
1608014400000|2020-12-15 06:40:00|65423|65413|65425.9|65415.9|65431.6|65421.6|65422.3|65412.3|561
1608014700000|2020-12-15 06:45:00|65425.7|65415.7|65444.9|65434.9|65445.7|65435.7|65425.4|65415.4|590
1608015000000|2020-12-15 06:50:00|65445|65435|65421.8|65411.8|65446.1|65436.1|65421|65411|594
1608015300000|2020-12-15 06:55:00|65421.1|65411.1|65400.8|65390.8|65422.1|65412.1|65394.8|65384.8|841
1608015600000|2020-12-15 07:00:00|65400.7|65390.7|65408.3|65398.3|65413.9|65403.9|65400|65390|655
1608015900000|2020-12-15 07:05:00|65408.2|65398.2|65396.8|65386.8|65408.4|65398.4|65393.5|65383.5|732
1608016200000|2020-12-15 07:10:00|65396.7|65386.7|65396.5|65386.5|65403.5|65393.5|65393.9|65383.9|635
1608016500000|2020-12-15 07:15:00|65396.3|65386.3|65378.2|65368.2|65400.6|65390.6|65375|65365|725
1608016800000|2020-12-15 07:20:00|65378.1|65368.1|65385.2|65375.2|65385.9|65375.9|65367|65357|672
1608017100000|2020-12-15 07:25:00|65386.2|65376.2|65388.4|65378.4|65392.1|65382.1|65378.2|65368.2|732
1608017400000|2020-12-15 07:30:00|65388.5|65378.5|65396.9|65386.9|65397.2|65387.2|65383.8|65373.8|612
1608017700000|2020-12-15 07:35:00|65396.8|65386.8|65387.9|65377.9|65402.4|65392.4|65376.1|65366.1|684
1608018000000|2020-12-15 07:40:00|65388|65378|65369|65359|65388.3|65378.3|65363.8|65353.8|649
1608018300000|2020-12-15 07:45:00|65369.2|65359.2|65383.3|65373.3|65383.9|65373.9|65367.9|65357.9|550
1608018600000|2020-12-15 07:50:00|65383.2|65373.2|65383.5|65373.5|65387.4|65377.4|65377.3|65367.3|613
1608018900000|2020-12-15 07:55:00|65383.4|65373.4|65378.5|65368.5|65386.5|65376.5|65374.2|65364.2|674
1608019200000|2020-12-15 08:00:00|65378.9|65368.9|65373.7|65363.7|65387.6|65377.6|65359.3|65339.3|713
1608019500000|2020-12-15 08:05:00|65373.3|65363.3|65388.9|65378.9|65394.3|65384.3|65372.4|65362.4|756
1608019800000|2020-12-15 08:10:00|65390|65380|65371.3|65361.3|65390.1|65380.1|65364.8|65347.2|758
1608020100000|2020-12-15 08:15:00|65371.4|65361.4|65370.9|65360.9|65375.8|65365.8|65356.1|65343.5|709
1608020400000|2020-12-15 08:20:00|65370.6|65360.6|65351.7|65341.7|65370.9|65360.9|65350.4|65340.4|763
1608020700000|2020-12-15 08:25:00|65351.6|65341.6|65340.5|65330.5|65357.7|65347.7|65337.2|65327.2|761
1608021000000|2020-12-15 08:30:00|65340.4|65330.4|65328.8|65318.8|65349.2|65339.2|65326.1|65313.3|745
1608021300000|2020-12-15 08:35:00|65328.9|65318.9|65354.1|65344.1|65354.7|65344.7|65328.9|65318.9|735
1608021600000|2020-12-15 08:40:00|65354.3|65344.3|65352.4|65342.4|65362.4|65348.1|65349.5|65337.7|770
1608021900000|2020-12-15 08:45:00|65352.7|65342.7|65353.9|65343.9|65358|65346.5|65348.6|65337.5|674
1608022200000|2020-12-15 08:50:00|65354|65344|65351.1|65341.1|65355.6|65345.6|65345.3|65335.3|640
1608022500000|2020-12-15 08:55:00|65351.7|65341.7|65342.1|65332.1|65356.1|65342.5|65338|65328|723
1608022800000|2020-12-15 09:00:00|65342.2|65332.2|65338.3|65328.3|65346.6|65336.6|65335.1|65325.1|685
1608023100000|2020-12-15 09:05:00|65337.8|65327.8|65338.9|65328.9|65348.6|65337.8|65337.4|65323.4|689
1608023400000|2020-12-15 09:10:00|65340.5|65330.5|65345|65335|65347.6|65337.6|65338.8|65328.8|607
1608023700000|2020-12-15 09:15:00|65344.9|65334.9|65339.5|65329.5|65346.1|65336.1|65337.8|65327.8|678
1608024000000|2020-12-15 09:20:00|65339.6|65329.6|65335.9|65315.9|65345.9|65334.5|65328.9|65313.8|686
1608024300000|2020-12-15 09:25:00|65336|65316|65332.2|65322.2|65336|65324.6|65326.5|65315.2|697
1608024600000|2020-12-15 09:30:00|65332.1|65322.1|65333|65323|65337.5|65327.5|65330.4|65320.4|583
1608024900000|2020-12-15 09:35:00|65332.9|65322.9|65338.1|65328.1|65339.4|65329.4|65332.8|65322.8|618
1608025200000|2020-12-15 09:40:00|65338|65328|65338.1|65328.1|65339.2|65329.2|65330.4|65320.4|632
1608025500000|2020-12-15 09:45:00|65338|65328|65337.1|65327.1|65338.3|65328.3|65330.6|65320.6|637
1608025800000|2020-12-15 09:50:00|65337|65327|65342.8|65332.8|65345.2|65335.2|65329.4|65319.4|651
1608026100000|2020-12-15 09:55:00|65342.7|65332.7|65339.3|65329.3|65349.5|65336.7|65335.6|65322.4|566
1608026400000|2020-12-15 10:00:00|65339.5|65329.5|65323.8|65313.8|65340|65329.5|65319.2|65305.7|618
1608026700000|2020-12-15 10:05:00|65323.7|65313.7|65324.9|65314.9|65325.6|65315.6|65319.4|65309.4|478
1608027000000|2020-12-15 10:10:00|65324.8|65314.8|65322.4|65312.4|65326.8|65315.7|65315.9|65301.5|545
1608027300000|2020-12-15 10:15:00|65321.5|65311.5|65337.9|65327.9|65341.1|65328.2|65321|65311|610
1608027600000|2020-12-15 10:20:00|65338|65328|65337.1|65327.1|65347.5|65332.4|65333|65318.1|439
1608027900000|2020-12-15 10:25:00|65337.2|65327.2|65338|65328|65339.7|65329.7|65332.1|65317.8|439
1608028200000|2020-12-15 10:30:00|65338.4|65328.4|65338.9|65328.9|65345.9|65335.9|65335.7|65321.4|582
1608028500000|2020-12-15 10:35:00|65339|65329|65331.8|65321.8|65340.7|65329.7|65331|65317.9|409
1608028800000|2020-12-15 10:40:00|65331.6|65321.6|65348.9|65338.9|65351.2|65339.2|65331.3|65321.3|466
1608029100000|2020-12-15 10:45:00|65349.5|65339.5|65345.3|65335.3|65350.2|65340.2|65341|65326.2|544
1608029400000|2020-12-15 10:50:00|65345.2|65335.2|65341.4|65331.4|65353.6|65343.6|65340.9|65330.9|370
1608029700000|2020-12-15 10:55:00|65341.6|65331.6|65351.7|65331.7|65356.3|65340.2|65340.5|65330.5|535
1608030000000|2020-12-15 11:00:00|65346.4|65336.4|65341.5|65331.5|65348.9|65338.3|65338.6|65324.2|534
1608030300000|2020-12-15 11:05:00|65341.3|65331.3|65355.7|65335.7|65356.8|65341.3|65336.3|65323.1|637
1608030600000|2020-12-15 11:10:00|65355.9|65335.9|65356.5|65346.5|65362.4|65348.7|65350|65335.6|420
1608030900000|2020-12-15 11:15:00|65356.6|65346.6|65346.8|65336.8|65362.1|65348.7|65346.5|65331.5|470
1608031200000|2020-12-15 11:20:00|65351.7|65331.7|65344.7|65334.7|65353.8|65339|65340.9|65325.8|551
1608031500000|2020-12-15 11:25:00|65344.8|65334.8|65349.6|65339.6|65355.3|65341.1|65343.8|65327.3|502
1608031800000|2020-12-15 11:30:00|65350.4|65340.4|65351.2|65341.2|65356.4|65342.9|65345.4|65330.3|482
1608032100000|2020-12-15 11:35:00|65351.3|65341.3|65351.5|65341.5|65356.8|65342.8|65345.9|65330|577
1608032400000|2020-12-15 11:40:00|65351.4|65341.4|65342|65332|65351.7|65341.7|65341.6|65328.9|595
1608032700000|2020-12-15 11:45:00|65342.1|65332.1|65340.5|65330.5|65348.3|65338.3|65340.4|65330.4|477
1608033000000|2020-12-15 11:50:00|65340.4|65330.4|65339.3|65329.3|65340.7|65330.7|65332.2|65322.2|507
1608033300000|2020-12-15 11:55:00|65339.5|65329.5|65339.8|65329.8|65343.1|65333.1|65336.7|65326.7|485
1608033600000|2020-12-15 12:00:00|65339.9|65329.9|65341|65331|65343.5|65333.5|65336.8|65326.8|594
1608033900000|2020-12-15 12:05:00|65341.1|65331.1|65339.9|65329.9|65345.4|65335.4|65337|65327|504
1608034200000|2020-12-15 12:10:00|65339.7|65329.7|65336.7|65326.7|65341.7|65331.7|65333.8|65323.8|493
1608034500000|2020-12-15 12:15:00|65336.5|65326.5|65332.6|65322.6|65346.8|65331.7|65331.8|65320.8|558
1608034800000|2020-12-15 12:20:00|65332.7|65322.7|65341.4|65331.4|65343.7|65333.7|65332.4|65322.4|545
1608035100000|2020-12-15 12:25:00|65341.5|65331.5|65340.8|65330.8|65344.6|65333.5|65336.1|65324.6|528
1608035400000|2020-12-15 12:30:00|65340.6|65330.6|65333.4|65323.4|65345.5|65335.5|65332.5|65317.9|561
1608035700000|2020-12-15 12:35:00|65331|65321|65314.9|65304.9|65331|65321|65310.6|65299.6|689
1608036000000|2020-12-15 12:40:00|65315.2|65305.2|65320.3|65310.3|65325|65312|65313.7|65303.7|547
1608036300000|2020-12-15 12:45:00|65320.2|65310.2|65321|65311|65327|65317|65319.4|65309.4|593
1608036600000|2020-12-15 12:50:00|65320.9|65310.9|65336.6|65326.6|65336.7|65326.7|65320.5|65310.5|717
1608036900000|2020-12-15 12:55:00|65335|65325|65352.4|65342.4|65353.5|65343.5|65330.6|65320.6|841
1608037200000|2020-12-15 13:00:00|65352.3|65342.3|65340.9|65330.9|65355.5|65343.1|65338|65328|793
1608037500000|2020-12-15 13:05:00|65341.1|65331.1|65334.7|65324.7|65345.5|65335.5|65330.7|65320.7|782
1608037800000|2020-12-15 13:10:00|65334.8|65324.8|65315|65305|65338.3|65328.3|65310.9|65297.3|752
1608038100000|2020-12-15 13:15:00|65315.1|65305.1|65335.7|65325.7|65339.9|65329.2|65314.8|65304.8|731
1608038400000|2020-12-15 13:20:00|65336|65326|65342.7|65332.7|65351.4|65341.4|65334.8|65324.8|752
1608038700000|2020-12-15 13:25:00|65341.9|65331.9|65331.6|65321.6|65342.5|65332.5|65327|65316|699
1608039000000|2020-12-15 13:30:00|65331.7|65321.7|65328.8|65318.8|65336.5|65323.7|65322.5|65312.5|788
1608039300000|2020-12-15 13:35:00|65329|65319|65329.3|65319.3|65332|65322|65322|65312|846
1608039600000|2020-12-15 13:40:00|65329.5|65319.5|65333|65323|65343.4|65333.4|65329.5|65319.5|756
1608039900000|2020-12-15 13:45:00|65332.9|65322.9|65324.9|65314.9|65334.6|65324.6|65323.9|65309.9|757
1608040200000|2020-12-15 13:50:00|65325.1|65315.1|65325.5|65315.5|65328.7|65318|65317.7|65307.7|670
1608040500000|2020-12-15 13:55:00|65325.6|65315.6|65314.7|65304.7|65329.5|65319.5|65313.3|65303.3|590
1608040800000|2020-12-15 14:00:00|65314.1|65304.1|65321.9|65311.9|65326.8|65316.8|65312.9|65302.1|684
1608041100000|2020-12-15 14:05:00|65322.2|65312.2|65312.5|65302.5|65326.4|65316.4|65311.2|65301.2|697
1608041400000|2020-12-15 14:10:00|65313.5|65303.5|65321|65301|65326.4|65310.4|65311.5|65301|597
1608041700000|2020-12-15 14:15:00|65320.9|65300.9|65309.9|65299.9|65324|65310.5|65309.9|65299.9|653
1608042000000|2020-12-15 14:20:00|65310.3|65300.3|65306.4|65296.4|65318.6|65308.6|65306.4|65296.4|658
1608042300000|2020-12-15 14:25:00|65306.5|65296.5|65296.2|65286.2|65307.1|65297.1|65295.3|65283.8|652
1608042600000|2020-12-15 14:30:00|65296.3|65286.3|65295.7|65285.7|65303.7|65293.7|65286|65276|824
1608042900000|2020-12-15 14:35:00|65296|65286|65293.8|65283.8|65309.3|65299|65289.7|65279.7|796
1608043200000|2020-12-15 14:40:00|65293.4|65283.4|65294.1|65284.1|65298.6|65288.6|65286.6|65276.6|736
1608043500000|2020-12-15 14:45:00|65294.2|65284.2|65285.3|65275.3|65294.9|65284.9|65284.5|65274.5|673
1608043800000|2020-12-15 14:50:00|65285.7|65275.7|65288.3|65278.3|65289.5|65279|65276.8|65266.8|717
1608044100000|2020-12-15 14:55:00|65288.9|65278.9|65289.4|65279.4|65298.6|65283.7|65281|65266.5|712
1608044400000|2020-12-15 15:00:00|65289.3|65279.3|65287.1|65277.1|65297.3|65283|65281.1|65266.7|761
1608044700000|2020-12-15 15:05:00|65287.2|65277.2|65283.6|65273.6|65291.2|65279.3|65283.3|65270.8|587
1608045000000|2020-12-15 15:10:00|65283.7|65273.7|65278|65268|65288.5|65278.5|65276.2|65266.2|681
1608045300000|2020-12-15 15:15:00|65277.9|65267.9|65282.8|65272.8|65284.9|65274.9|65276.6|65266.6|559
1608045600000|2020-12-15 15:20:00|65282.9|65272.9|65276.3|65266.3|65285.4|65275.4|65270.9|65256.8|643
1608045900000|2020-12-15 15:25:00|65276.4|65266.4|65278.7|65268.7|65284.1|65271.2|65269.6|65258|618
1608046200000|2020-12-15 15:30:00|65278.6|65268.6|65280.6|65270.6|65285.7|65274.9|65272.7|65262.7|719
1608046500000|2020-12-15 15:35:00|65279.8|65269.8|65286.2|65276.2|65287.9|65277.9|65279|65266.7|673
1608046800000|2020-12-15 15:40:00|65286.7|65276.7|65289.7|65279.7|65290.4|65280.4|65283.4|65273.4|631
1608047100000|2020-12-15 15:45:00|65289.2|65279.2|65274|65264|65290.1|65280.1|65272.6|65261.1|694
1608047400000|2020-12-15 15:50:00|65274.1|65264.1|65275|65265|65280.1|65270.1|65269|65259|611
1608047700000|2020-12-15 15:55:00|65275.2|65265.2|65276.2|65266.2|65279.3|65269.3|65270.3|65257|636
1608048000000|2020-12-15 16:00:00|65276.7|65266.7|65278.1|65268.1|65280.1|65270.1|65271.8|65261.8|632
1608048300000|2020-12-15 16:05:00|65278.2|65268.2|65270.6|65260.6|65281.5|65271.5|65269.3|65256.2|778
1608048600000|2020-12-15 16:10:00|65270.7|65260.7|65265.8|65255.8|65271.7|65261.7|65265.1|65255.1|723
1608048900000|2020-12-15 16:15:00|65266.2|65256.2|65267.7|65257.7|65269.5|65259.5|65265.1|65255.1|598
1608049200000|2020-12-15 16:20:00|65267.6|65257.6|65265.1|65255.1|65274.1|65261.2|65264.2|65252.6|477
1608049500000|2020-12-15 16:25:00|65265|65255|65269.7|65259.7|65273|65263|65264.9|65254.9|542
1608049800000|2020-12-15 16:30:00|65269.9|65259.9|65267.9|65257.9|65272|65262|65265.1|65255.1|570
1608050100000|2020-12-15 16:35:00|65268.1|65258.1|65262.3|65252.3|65269.3|65259.3|65260.7|65250.7|641
1608050400000|2020-12-15 16:40:00|65262.4|65252.4|65248.6|65238.6|65262.5|65252.5|65244.6|65230.5|624
1608050700000|2020-12-15 16:45:00|65248.4|65238.4|65247.6|65237.6|65251|65241|65246.8|65236.8|514
1608051000000|2020-12-15 16:50:00|65247.5|65237.5|65254.3|65244.3|65255.4|65245.4|65247.3|65237.3|552
1608051300000|2020-12-15 16:55:00|65254.1|65244.1|65241.6|65231.6|65255.9|65244.9|65240.9|65230.9|544
1608051600000|2020-12-15 17:00:00|65241.7|65231.7|65242|65232|65245.2|65235.2|65240.1|65230.1|478
1608051900000|2020-12-15 17:05:00|65241.1|65231.1|65244.7|65234.7|65246.3|65236.3|65239.8|65229.8|435
1608052200000|2020-12-15 17:10:00|65244.8|65234.8|65243.9|65233.9|65248.4|65235.8|65241|65228.2|416
1608052500000|2020-12-15 17:15:00|65244.1|65234.1|65244.7|65234.7|65248.5|65238.5|65242.6|65232.6|361
1608052800000|2020-12-15 17:20:00|65244.5|65234.5|65244.2|65234.2|65245.4|65235.4|65241.5|65231.5|342
1608053100000|2020-12-15 17:25:00|65244.1|65234.1|65243.9|65233.9|65245|65235|65241.8|65231.8|290
1608053400000|2020-12-15 17:30:00|65244.2|65234.2|65243.7|65233.7|65244.2|65234.2|65240.6|65230.6|416
1608053700000|2020-12-15 17:35:00|65244|65234|65238.4|65228.4|65244|65234|65237.2|65227.2|425
1608054000000|2020-12-15 17:40:00|65238.5|65228.5|65238.4|65228.4|65238.6|65228.6|65234.6|65224.6|400
1608054300000|2020-12-15 17:45:00|65238|65228|65233.1|65223.1|65238|65228|65228.3|65214.1|541
1608054600000|2020-12-15 17:50:00|65232.9|65222.9|65237.8|65217.8|65237.9|65225.5|65230.2|65215.7|457
1608054900000|2020-12-15 17:55:00|65237.7|65217.7|65232|65222|65241.4|65226.2|65229.8|65214.9|553
1608055200000|2020-12-15 18:00:00|65232.3|65222.3|65222.9|65212.9|65236.1|65223.8|65222.5|65212.5|451
1608055500000|2020-12-15 18:05:00|65222.8|65212.8|65213.7|65193.7|65229|65214.7|65206.4|65190.4|648
1608055800000|2020-12-15 18:10:00|65213.5|65193.5|65200.5|65180.5|65216.6|65200.1|65194.6|65179.3|527
1608056100000|2020-12-15 18:15:00|65200.4|65180.4|65188.4|65178.4|65201.3|65187.5|65186.5|65173.4|618
1608056400000|2020-12-15 18:20:00|65188.5|65178.5|65204.9|65194.9|65212.1|65197|65186.9|65176.9|628
1608056700000|2020-12-15 18:25:00|65205|65195|65203.2|65193.2|65212|65198.4|65195.9|65185.9|564
1608057000000|2020-12-15 18:30:00|65203.4|65193.4|65199.4|65189.4|65203.4|65193.4|65197|65187|509
1608057300000|2020-12-15 18:35:00|65199.2|65189.2|65201.9|65191.9|65207.5|65197.5|65199.2|65189.2|491
1608057600000|2020-12-15 18:40:00|65202|65192|65206.1|65196.1|65207.6|65197.6|65201|65191|510
1608057900000|2020-12-15 18:45:00|65206.4|65196.4|65206|65196|65206.7|65196.7|65202.6|65192.6|366
1608058200000|2020-12-15 18:50:00|65206.1|65196.1|65205.4|65195.4|65210.8|65200.8|65202.7|65192.7|380
1608058500000|2020-12-15 18:55:00|65205.5|65195.5|65202.9|65192.9|65207.3|65197.3|65200.9|65190.9|494
1608058800000|2020-12-15 19:00:00|65203|65193|65202.9|65192.9|65209.7|65199.7|65202|65192|487
1608059100000|2020-12-15 19:05:00|65202.7|65192.7|65209.1|65199.1|65213.8|65200.3|65201.1|65191.1|404
1608059400000|2020-12-15 19:10:00|65208.8|65198.8|65197.2|65187.2|65211.7|65201.7|65197|65187|428
1608059700000|2020-12-15 19:15:00|65197.3|65187.3|65207.4|65197.4|65211.1|65201|65195.7|65185.7|499
1608060000000|2020-12-15 19:20:00|65207.5|65197.5|65201|65191|65211.3|65201.3|65200.6|65190.6|449
1608060300000|2020-12-15 19:25:00|65200.9|65190.9|65198.8|65188.8|65201.3|65191.3|65197|65187|387
1608060600000|2020-12-15 19:30:00|65199|65189|65205.2|65195.2|65206.5|65196.5|65198.7|65188.7|378
1608060900000|2020-12-15 19:35:00|65205.3|65195.3|65199.5|65189.5|65206.8|65196.8|65198.5|65188.5|398
1608061200000|2020-12-15 19:40:00|65199.3|65189.3|65205.1|65185.1|65208.7|65194.5|65198.5|65184.4|515
1608061500000|2020-12-15 19:45:00|65205|65185|65202.9|65192.9|65209.7|65194.5|65197.5|65184.3|353
1608061800000|2020-12-15 19:50:00|65202.4|65192.4|65200.8|65190.8|65207.2|65193.7|65199.2|65184.6|417
1608062100000|2020-12-15 19:55:00|65200.9|65190.9|65204.9|65194.9|65208.8|65195.3|65199.2|65187.2|483
1608062400000|2020-12-15 20:00:00|65205.1|65195.1|65207.9|65187.9|65210.7|65195.4|65203.9|65186.9|413
1608062700000|2020-12-15 20:05:00|65208|65188|65214|65194|65215.3|65199.9|65205.1|65185.8|350
1608063000000|2020-12-15 20:10:00|65214.1|65194.1|65209|65189|65216.4|65199.7|65206.7|65188.2|437
1608063300000|2020-12-15 20:15:00|65208.1|65188.1|65210.8|65190.8|65211.7|65191.7|65207.1|65187.1|355
1608063600000|2020-12-15 20:20:00|65211.1|65191.1|65208.6|65188.6|65211.2|65193.8|65203.5|65188.2|401
1608063900000|2020-12-15 20:25:00|65208.2|65188.2|65208.5|65188.5|65209.9|65194.6|65203.4|65187.5|350
1608064200000|2020-12-15 20:30:00|65208.4|65188.4|65208.4|65188.4|65209.7|65189.7|65207.6|65187.6|355
1608064500000|2020-12-15 20:35:00|65208.3|65188.3|65192.4|65182.4|65209.3|65189.3|65192.4|65177.7|341
1608064800000|2020-12-15 20:40:00|65192.7|65182.7|65189|65169|65194.9|65184.2|65186.1|65166.3|438
1608065100000|2020-12-15 20:45:00|65189.3|65169.3|65190.9|65170.9|65197.2|65177.2|65189.1|65169.1|310
1608065400000|2020-12-15 20:50:00|65191.1|65171.1|65183.5|65163.5|65193|65177.5|65181.6|65162.2|427
1608065700000|2020-12-15 20:55:00|65183.4|65163.4|65181|65161|65189.5|65171.5|65179.7|65160.7|476
1608066000000|2020-12-15 21:00:00|65180.8|65160.8|65173.2|65153.2|65184.3|65164.3|65172.6|65152.6|396
1608066300000|2020-12-15 21:05:00|65173.3|65153.3|65177.9|65157.9|65178.5|65158.5|65171.6|65151.6|327
1608066600000|2020-12-15 21:10:00|65178|65158|65191.1|65171.1|65191.3|65171.3|65171.9|65156.5|402
1608066900000|2020-12-15 21:15:00|65190.4|65170.4|65187|65167|65190.9|65170.9|65184.9|65164.9|255
1608067200000|2020-12-15 21:20:00|65186.9|65166.9|65186.3|65166.3|65187.7|65167.7|65185|65165|374
1608067500000|2020-12-15 21:25:00|65186.2|65166.2|65184.6|65164.6|65186.7|65166.7|65184.4|65164.4|332
1608067800000|2020-12-15 21:30:00|65185.3|65165.3|65177.2|65157.2|65185.5|65165.5|65175.1|65155.1|281
1608068100000|2020-12-15 21:35:00|65177|65157|65180.9|65160.9|65182.1|65162.1|65176.5|65156.5|200
1608068400000|2020-12-15 21:40:00|65181.1|65161.1|65180.9|65160.9|65181.5|65161.5|65179.3|65159.3|217
1608068700000|2020-12-15 21:45:00|65181.3|65161.3|65180.3|65160.3|65181.4|65161.4|65178.6|65158.6|109
1608069000000|2020-12-15 21:50:00|65179.9|65159.9|65179.6|65159.6|65182.6|65162.6|65170.2|65150.2|349
1608069300000|2020-12-15 21:55:00|65179.7|65159.7|65180.6|65160.6|65189.4|65162.7|65175.4|65146.6|230
1608069600000|2020-12-15 22:00:00|65195.3|65152.7|65181.4|65161.4|65200.1|65161.9|65177.4|65144.8|73
1608069900000|2020-12-15 22:05:00|65183.2|65163.2|65176.5|65156.5|65194|65167.9|65175.7|65143.9|125
1608070200000|2020-12-15 22:10:00|65185.9|65151.4|65178.7|65158.7|65185.9|65161.2|65176.3|65151.4|134
1608070500000|2020-12-15 22:15:00|65179.4|65159.4|65181|65161|65183.1|65163.1|65176.3|65156.3|114
1608070800000|2020-12-15 22:20:00|65175.6|65155.6|65179.7|65159.7|65181.3|65161.3|65175.6|65155.6|108
1608071100000|2020-12-15 22:25:00|65180.1|65160.1|65179.6|65159.6|65187.8|65163|65176.4|65154.8|84
1608071400000|2020-12-15 22:30:00|65182|65162|65180.7|65160.7|65182.4|65162.4|65176.8|65156.8|127
1608071700000|2020-12-15 22:35:00|65176.6|65156.6|65179.9|65159.9|65180.7|65160.7|65174.2|65154.2|123
1608072000000|2020-12-15 22:40:00|65178.4|65158.4|65179|65159|65180.6|65160.6|65175.8|65155.8|137
1608072300000|2020-12-15 22:45:00|65180.6|65160.6|65179.3|65159.3|65181.2|65161.2|65177.5|65157.5|106
1608072600000|2020-12-15 22:50:00|65179.9|65159.9|65181.8|65161.8|65181.8|65161.8|65178.4|65158.4|118
1608072900000|2020-12-15 22:55:00|65180.8|65160.8|65177.1|65157.1|65182.2|65162.2|65175.6|65155.6|146
1608073200000|2020-12-15 23:00:00|65177.3|65157.3|65184.4|65164.4|65186.2|65166.2|65176.4|65156.4|260
1608073500000|2020-12-15 23:05:00|65184.5|65164.5|65196.2|65176.2|65196.4|65176.4|65183.2|65163.2|245
1608073800000|2020-12-15 23:10:00|65196.3|65176.3|65191.9|65171.9|65196.8|65176.8|65190.6|65170.6|210
1608074100000|2020-12-15 23:15:00|65191.3|65171.3|65192.3|65172.3|65194.3|65174.3|65190.8|65170.8|219
1608074400000|2020-12-15 23:20:00|65192.1|65172.1|65193.3|65173.3|65194.5|65174.5|65192|65172|175
1608074700000|2020-12-15 23:25:00|65192.9|65172.9|65200.4|65180.4|65200.5|65180.5|65192.5|65172.5|225
1608075000000|2020-12-15 23:30:00|65200.2|65180.2|65199|65179|65201.7|65181.7|65195.1|65175.1|210
1608075300000|2020-12-15 23:35:00|65199.6|65179.6|65199.7|65179.7|65202|65182|65197.3|65177.3|154
1608075600000|2020-12-15 23:40:00|65200.2|65180.2|65195.6|65175.6|65201|65181|65193.6|65173.6|204
1608075900000|2020-12-15 23:45:00|65195.9|65175.9|65194.1|65174.1|65196.9|65176.9|65193.6|65173.6|147
1608076200000|2020-12-15 23:50:00|65194.3|65174.3|65180.5|65160.5|65197.4|65177.4|65173|65153|367
1608076500000|2020-12-15 23:55:00|65180.3|65160.3|65179.7|65159.7|65182.7|65162.7|65177.3|65157.3|226
1608076800000|2020-12-16 00:00:00|65179.4|65159.4|65181.2|65161.2|65183.1|65163.1|65178.6|65158.6|302
1608077100000|2020-12-16 00:05:00|65181|65161|65185.9|65165.9|65192|65172|65179.7|65159.7|278
1608077400000|2020-12-16 00:10:00|65186|65166|65200.8|65180.8|65201.1|65181.1|65184.8|65164.8|390
1608077700000|2020-12-16 00:15:00|65200.9|65180.9|65209.9|65189.9|65210.6|65190.6|65198.2|65178.2|424
1608078000000|2020-12-16 00:20:00|65210.1|65190.1|65207.9|65187.9|65210.5|65190.5|65203.9|65183.9|397
1608078300000|2020-12-16 00:25:00|65208.3|65188.3|65219.4|65199.4|65220.2|65200.2|65207.1|65187.1|370
1608078600000|2020-12-16 00:30:00|65218.6|65198.6|65214.4|65194.4|65225.8|65205.8|65210.4|65190.4|546
1608078900000|2020-12-16 00:35:00|65214.1|65194.1|65208.1|65188.1|65214.6|65194.6|65202.7|65182.7|298
1608079200000|2020-12-16 00:40:00|65208.5|65188.5|65221.6|65201.6|65222.9|65202.9|65204.5|65184.5|300
1608079500000|2020-12-16 00:45:00|65221.7|65201.7|65244.1|65224.1|65244.1|65224.1|65221.4|65201.4|429
1608079800000|2020-12-16 00:50:00|65243.9|65223.9|65243.2|65223.2|65244.2|65226.8|65236.8|65218.3|566
1608080100000|2020-12-16 00:55:00|65243.1|65223.1|65227.7|65207.7|65243.4|65223.4|65225.9|65205.9|489
1608080400000|2020-12-16 01:00:00|65227.8|65207.8|65239.6|65219.6|65241.7|65221.7|65211.1|65191.7|690
1608080700000|2020-12-16 01:05:00|65239.7|65219.7|65231.9|65211.9|65256|65236|65231|65211|597
1608081000000|2020-12-16 01:10:00|65231.8|65211.8|65209.2|65189.2|65236.3|65216.3|65195.7|65175.7|683
1608081300000|2020-12-16 01:15:00|65209.3|65189.3|65205.2|65185.2|65209.4|65189.4|65200.4|65180.4|692
1608081600000|2020-12-16 01:20:00|65204.3|65184.3|65212.7|65192.7|65224.5|65205.2|65201.7|65181.7|666
1608081900000|2020-12-16 01:25:00|65212.8|65192.8|65206.6|65186.6|65217.1|65200.2|65186.3|65171.2|720
1608082200000|2020-12-16 01:30:00|65201.5|65191.5|65222.7|65202.7|65240.9|65226.3|65201.5|65186.3|766
1608082500000|2020-12-16 01:35:00|65222.6|65202.6|65247.9|65237.9|65254.4|65240.7|65217.7|65202.3|736
1608082800000|2020-12-16 01:40:00|65247.1|65237.1|65246.9|65236.9|65260.2|65247.5|65236.7|65223.3|679
1608083100000|2020-12-16 01:45:00|65246.8|65236.8|65267.1|65257.1|65272|65257.4|65246.3|65236.3|663
1608083400000|2020-12-16 01:50:00|65267|65257|65279.7|65269.7|65292|65275.3|65263.8|65253.8|736
1608083700000|2020-12-16 01:55:00|65279.6|65269.6|65278.9|65258.9|65289|65274.6|65272.4|65258.7|665
1608084000000|2020-12-16 02:00:00|65279|65259|65271.8|65261.8|65283.8|65269.1|65265.8|65253.2|698
1608084300000|2020-12-16 02:05:00|65272.4|65262.4|65275.5|65265.5|65289.3|65276.9|65270.5|65257.7|656
1608084600000|2020-12-16 02:10:00|65275.4|65265.4|65284.5|65274.5|65291.1|65281.1|65274.5|65259.7|655
1608084900000|2020-12-16 02:15:00|65284.3|65274.3|65290.5|65280.5|65296.4|65281.5|65280.7|65270.7|533
1608085200000|2020-12-16 02:20:00|65290.4|65280.4|65282.1|65272.1|65295.5|65282|65281.4|65271.4|431
1608085500000|2020-12-16 02:25:00|65281.9|65271.9|65264.4|65254.4|65285.4|65275.4|65263.7|65251.9|674
1608085800000|2020-12-16 02:30:00|65264.3|65254.3|65267.3|65257.3|65267.3|65257.3|65254.7|65242.2|745
1608086100000|2020-12-16 02:35:00|65267|65257|65276.1|65266.1|65282.7|65272.7|65265.7|65255.7|647
1608086400000|2020-12-16 02:40:00|65276.6|65266.6|65278.7|65268.7|65285.2|65270.6|65269.7|65254.3|634
1608086700000|2020-12-16 02:45:00|65278.4|65268.4|65275.9|65265.9|65292.8|65277.9|65274.8|65262.9|631
1608087000000|2020-12-16 02:50:00|65275.8|65265.8|65275.4|65265.4|65285.4|65270.2|65273.7|65262.8|438
1608087300000|2020-12-16 02:55:00|65275.2|65265.2|65268.3|65258.3|65277.8|65266.9|65260.1|65244.7|705
1608087600000|2020-12-16 03:00:00|65268.2|65258.2|65256|65246|65280.6|65266.3|65252.3|65238|717
1608087900000|2020-12-16 03:05:00|65256.4|65246.4|65258.8|65248.8|65263.7|65253.7|65253.7|65243.7|509
1608088200000|2020-12-16 03:10:00|65258.9|65248.9|65257.7|65247.7|65266.1|65255.6|65252.1|65242.1|628
1608088500000|2020-12-16 03:15:00|65257.8|65247.8|65246.8|65236.8|65259.7|65248.7|65246.7|65236.7|544
1608088800000|2020-12-16 03:20:00|65247.7|65237.7|65250.8|65240.8|65263.1|65248.6|65246.2|65233|583
1608089100000|2020-12-16 03:25:00|65250.7|65240.7|65253.1|65243.1|65261.3|65246.5|65246.5|65235.3|608
1608089400000|2020-12-16 03:30:00|65252.9|65242.9|65250.3|65240.3|65258.3|65248.2|65246.4|65232|548
1608089700000|2020-12-16 03:35:00|65250.5|65240.5|65250.9|65240.9|65256.4|65245.4|65248.7|65235.6|398
1608090000000|2020-12-16 03:40:00|65251.6|65241.6|65236.3|65226.3|65256.9|65242.2|65234.2|65218.6|564
1608090300000|2020-12-16 03:45:00|65236.1|65226.1|65229.1|65219.1|65247.1|65237.1|65226|65211.3|597
1608090600000|2020-12-16 03:50:00|65229.2|65219.2|65231.7|65221.7|65237.5|65222.3|65224.3|65213.3|509
1608090900000|2020-12-16 03:55:00|65231.9|65221.9|65229|65219|65237.6|65224.3|65225.2|65210.1|564
1608091200000|2020-12-16 04:00:00|65229.5|65219.5|65234.7|65224.7|65238.3|65226|65228.3|65215.2|426
1608091500000|2020-12-16 04:05:00|65234.6|65224.6|65229.9|65219.9|65239.5|65226.7|65229.9|65215.3|341
1608091800000|2020-12-16 04:10:00|65229.8|65219.8|65226.1|65216.1|65240.1|65225.8|65225.1|65210.4|326
1608092100000|2020-12-16 04:15:00|65226|65216|65216.9|65206.9|65234|65219|65216.9|65202.7|456
1608092400000|2020-12-16 04:20:00|65216.8|65206.8|65212.7|65202.7|65219.4|65209.4|65211.9|65197.4|314
1608092700000|2020-12-16 04:25:00|65212.8|65202.8|65206.4|65186.4|65216.3|65204.6|65201.8|65186.4|439
1608093000000|2020-12-16 04:30:00|65206.5|65186.5|65206.4|65186.4|65208.5|65194.7|65196.5|65182.4|445
1608093300000|2020-12-16 04:35:00|65205.8|65185.8|65214.8|65194.8|65215.7|65201.3|65198|65183|467
1608093600000|2020-12-16 04:40:00|65215.3|65195.3|65211.8|65201.8|65220.9|65205.7|65210|65195|448
1608093900000|2020-12-16 04:45:00|65211.9|65201.9|65205.5|65195.5|65212.9|65202.9|65204.6|65194.6|314
1608094200000|2020-12-16 04:50:00|65205.4|65195.4|65199.2|65189.2|65205.6|65195.6|65196.4|65183.6|359
1608094500000|2020-12-16 04:55:00|65199.3|65189.3|65196.7|65186.7|65204.6|65189.4|65190.8|65175.3|474
1608094800000|2020-12-16 05:00:00|65201.5|65181.5|65200.9|65190.9|65208|65198|65192.5|65179.4|551
1608095100000|2020-12-16 05:05:00|65201|65191|65216.2|65206.2|65221.8|65206.7|65200.6|65188.3|631
1608095400000|2020-12-16 05:10:00|65216.4|65206.4|65229.7|65209.7|65233.6|65214.6|65211.4|65196.6|491
1608095700000|2020-12-16 05:15:00|65229.8|65209.8|65226.2|65216.2|65231.7|65216.7|65215|65200.5|454
1608096000000|2020-12-16 05:20:00|65226.3|65216.3|65236.6|65226.6|65241.9|65226.8|65221.8|65208|706
1608096300000|2020-12-16 05:25:00|65236.5|65226.5|65239.5|65229.5|65244.5|65231.3|65234.8|65220.8|576
1608096600000|2020-12-16 05:30:00|65239.3|65229.3|65236.4|65226.4|65248.9|65235.1|65231.6|65215.6|606
1608096900000|2020-12-16 05:35:00|65240.1|65230.1|65247.2|65227.2|65251.1|65234.5|65238.2|65223|560
1608097200000|2020-12-16 05:40:00|65247|65227|65258.3|65238.3|65261.8|65248.2|65239.5|65225.3|697
1608097500000|2020-12-16 05:45:00|65253.2|65243.2|65250.3|65230.3|65257.8|65243.8|65244.5|65229.7|484
1608097800000|2020-12-16 05:50:00|65245.1|65235.1|65227.8|65217.8|65245.2|65235.2|65227.6|65217.6|607
1608098100000|2020-12-16 05:55:00|65227.9|65217.9|65231.8|65221.8|65237.1|65223.7|65219.1|65209.1|792
1608098400000|2020-12-16 06:00:00|65231.9|65221.9|65244.6|65234.6|65246.4|65236.4|65229.3|65219.3|593
1608098700000|2020-12-16 06:05:00|65244.5|65234.5|65246.4|65236.4|65254.2|65244.2|65240|65230|503
1608099000000|2020-12-16 06:10:00|65246.3|65236.3|65248.4|65238.4|65254.6|65243.7|65246.1|65234.6|547
1608099300000|2020-12-16 06:15:00|65248.9|65238.9|65234.9|65224.9|65250.6|65240.6|65229.5|65219.5|647
1608099600000|2020-12-16 06:20:00|65235.7|65225.7|65221.8|65211.8|65236|65226|65217.4|65207.4|657
1608099900000|2020-12-16 06:25:00|65221.9|65211.9|65226.1|65216.1|65232.1|65218.8|65216.3|65206.3|562
1608100200000|2020-12-16 06:30:00|65226|65216|65196.4|65186.4|65227.4|65217.4|65192.5|65182.5|711
1608100500000|2020-12-16 06:35:00|65196.6|65186.6|65211.5|65201.5|65218.3|65208.3|65195|65185|631
1608100800000|2020-12-16 06:40:00|65211.2|65201.2|65209|65199|65214.1|65204.1|65193.7|65183.7|657
1608101100000|2020-12-16 06:45:00|65208.9|65198.9|65198.6|65188.6|65213.3|65203.3|65196.5|65186.5|678
1608101400000|2020-12-16 06:50:00|65198.5|65188.5|65201.6|65191.6|65205.2|65195.2|65195.5|65185.5|659
1608101700000|2020-12-16 06:55:00|65202.2|65192.2|65229.8|65219.8|65234.6|65224.6|65202.2|65192.2|914
1608102000000|2020-12-16 07:00:00|65229.6|65219.6|65205.4|65195.4|65232.5|65220.3|65200.7|65190.7|658
1608102300000|2020-12-16 07:05:00|65207|65197|65196.4|65186.4|65209.7|65199.7|65190.4|65180.4|727
1608102600000|2020-12-16 07:10:00|65196.6|65186.6|65186.5|65176.5|65202.3|65192.3|65180.1|65170.1|612
1608102900000|2020-12-16 07:15:00|65186.6|65176.6|65170.5|65160.5|65186.6|65176.6|65166.1|65156.1|591
1608103200000|2020-12-16 07:20:00|65170.7|65160.7|65183.5|65173.5|65193|65183|65170.7|65160.7|678
1608103500000|2020-12-16 07:25:00|65183.3|65173.3|65187.5|65177.5|65190.8|65180.8|65180.3|65170.3|580
1608103800000|2020-12-16 07:30:00|65187.6|65177.6|65178.2|65168.2|65190.2|65180.2|65175.7|65165.7|537
1608104100000|2020-12-16 07:35:00|65177.6|65167.6|65175.5|65165.5|65189.2|65179.2|65171.5|65161.5|567
1608104400000|2020-12-16 07:40:00|65175.3|65165.3|65197.7|65187.7|65197.9|65187.9|65163.9|65153.9|637
1608104700000|2020-12-16 07:45:00|65197.6|65187.6|65196.3|65186.3|65199.8|65189.8|65190.2|65180.2|499
1608105000000|2020-12-16 07:50:00|65196.2|65186.2|65190.3|65180.3|65202.1|65192.1|65177.7|65167.7|568
1608105300000|2020-12-16 07:55:00|65190.4|65180.4|65209.9|65199.9|65216.8|65206.8|65190|65180|700
1608105600000|2020-12-16 08:00:00|65210.2|65200.2|65193.4|65183.4|65214.4|65204.4|65190.7|65180.7|820
1608105900000|2020-12-16 08:05:00|65193.7|65183.7|65188|65178|65195.7|65185.7|65179.3|65169.3|792
1608106200000|2020-12-16 08:10:00|65187.9|65177.9|65182.9|65172.9|65189.7|65179.7|65177.4|65161.8|698
1608106500000|2020-12-16 08:15:00|65182.5|65172.5|65179.5|65169.5|65184.5|65174.5|65159.8|65149.8|803
1608106800000|2020-12-16 08:20:00|65179.4|65169.4|65178.6|65168.6|65186.2|65176.2|65170.4|65160.4|789
1608107100000|2020-12-16 08:25:00|65178.7|65168.7|65194|65184|65194|65184|65165.7|65152.6|742
1608107400000|2020-12-16 08:30:00|65193.7|65183.7|65117.6|65107.6|65193.7|65183.7|65110.5|65095.6|927
1608107700000|2020-12-16 08:35:00|65117.9|65107.9|65127.9|65117.9|65134.9|65124.9|65108.2|65095.6|913
1608108000000|2020-12-16 08:40:00|65128.4|65118.4|65129.2|65119.2|65131.3|65121.3|65119.6|65109.6|788
1608108300000|2020-12-16 08:45:00|65129.7|65119.7|65099.9|65089.9|65134.8|65124.8|65099.3|65089.3|805
1608108600000|2020-12-16 08:50:00|65099.6|65089.6|65085.5|65075.5|65111.2|65101.2|65071.7|65057.3|896
1608108900000|2020-12-16 08:55:00|65085.6|65075.6|65070.4|65060.4|65094.4|65081.5|65065.1|65055.1|761
1608109200000|2020-12-16 09:00:00|65071|65061|65077.9|65067.9|65082.6|65072.6|65061|65048|808
1608109500000|2020-12-16 09:05:00|65076.3|65066.3|65084.1|65074.1|65084.2|65074.1|65066.8|65056.8|651
1608109800000|2020-12-16 09:10:00|65084.2|65074.2|65076.7|65066.7|65090.4|65080.4|65065.5|65055.5|708
1608110100000|2020-12-16 09:15:00|65077.2|65067.2|65079.9|65069.9|65081.8|65071.8|65071.8|65061.8|646
1608110400000|2020-12-16 09:20:00|65081.7|65071.7|65068|65058|65083.4|65073.4|65067|65057|686
1608110700000|2020-12-16 09:25:00|65068.2|65058.2|65067.1|65057.1|65075.2|65063.8|65061.1|65048|749
1608111000000|2020-12-16 09:30:00|65066.9|65056.9|65064|65054|65071.6|65061.6|65054.5|65038.3|814
1608111300000|2020-12-16 09:35:00|65064.1|65054.1|65084.7|65074.7|65087.7|65077.7|65063.4|65053.4|735
1608111600000|2020-12-16 09:40:00|65086|65076|65086.3|65076.3|65088.7|65078.7|65076.8|65066.8|657
1608111900000|2020-12-16 09:45:00|65086.7|65076.7|65085.6|65075.6|65089.9|65079.9|65077.3|65067.3|723
1608112200000|2020-12-16 09:50:00|65085.2|65075.2|65068.6|65058.6|65089.4|65079.4|65068.2|65058.2|687
1608112500000|2020-12-16 09:55:00|65068.4|65058.4|65070.6|65060.6|65080.8|65070.8|65065.7|65050.9|652
1608112800000|2020-12-16 10:00:00|65070.3|65060.3|65071.2|65061.2|65081.5|65069.9|65067.7|65054|550
1608113100000|2020-12-16 10:05:00|65071.1|65061.1|65071.9|65061.9|65075.4|65065.4|65069|65059|409
1608113400000|2020-12-16 10:10:00|65072|65062|65078.3|65068.3|65080.9|65070.9|65071.7|65061.7|467
1608113700000|2020-12-16 10:15:00|65078|65068|65078.8|65068.8|65079.9|65069.9|65075.7|65065.7|309
1608114000000|2020-12-16 10:20:00|65079|65069|65076|65066|65080|65070|65071.4|65061.4|397
1608114300000|2020-12-16 10:25:00|65075|65065|65072.2|65062.2|65079.5|65069.5|65071.8|65061.8|402
1608114600000|2020-12-16 10:30:00|65072.1|65062.1|65070.8|65060.8|65074.5|65064.5|65067.2|65057.2|624
1608114900000|2020-12-16 10:35:00|65070.7|65060.7|65074.2|65064.2|65077.2|65067.2|65066.5|65056.5|442
1608115200000|2020-12-16 10:40:00|65074.1|65064.1|65070.8|65060.8|65080.1|65066.8|65068.9|65058.9|685
1608115500000|2020-12-16 10:45:00|65071.1|65061.1|65069|65059|65075.4|65063.1|65067.1|65053.7|610
1608115800000|2020-12-16 10:50:00|65069.7|65059.7|65078.5|65068.5|65080.3|65070.3|65068.5|65057|585
1608116100000|2020-12-16 10:55:00|65079.1|65069.1|65088.1|65078.1|65089.8|65079.8|65077.4|65067.4|461
1608116400000|2020-12-16 11:00:00|65088.2|65078.2|65099|65089|65099.9|65089.9|65087.5|65077.5|600
1608116700000|2020-12-16 11:05:00|65098.7|65088.7|65091|65081|65101.6|65091.6|65090.9|65080.9|567
1608117000000|2020-12-16 11:10:00|65090.9|65080.9|65096.5|65086.5|65099.8|65089.8|65090.6|65080.6|507
1608117300000|2020-12-16 11:15:00|65096.6|65086.6|65076.4|65066.4|65097.7|65087.7|65075.7|65062.9|640
1608117600000|2020-12-16 11:20:00|65076.6|65066.6|65076.8|65066.8|65084.7|65074.7|65076.3|65066.3|493
1608117900000|2020-12-16 11:25:00|65077|65067|65081.1|65071.1|65083|65073|65075.1|65065.1|431
1608118200000|2020-12-16 11:30:00|65081.2|65071.2|65080|65070|65085.1|65075.1|65076.4|65066.4|526
1608118500000|2020-12-16 11:35:00|65080.3|65070.3|65081.1|65071.1|65083.2|65073.2|65075.9|65065.9|444
1608118800000|2020-12-16 11:40:00|65081.2|65071.2|65091|65081|65091.1|65081.1|65080.8|65070.8|539
1608119100000|2020-12-16 11:45:00|65090.7|65080.7|65087.8|65077.8|65091.2|65081.2|65087.8|65077.8|439
1608119400000|2020-12-16 11:50:00|65087.3|65077.3|65100.7|65090.7|65103.8|65093.8|65084|65074|508
1608119700000|2020-12-16 11:55:00|65100.5|65090.5|65101.8|65081.8|65111.8|65101.8|65094.9|65079.8|539
1608120000000|2020-12-16 12:00:00|65096.9|65086.9|65091.9|65081.9|65102.1|65087.3|65086.4|65076.4|596
1608120300000|2020-12-16 12:05:00|65092|65082|65097.1|65087.1|65105.5|65095.5|65084.8|65074.8|679
1608120600000|2020-12-16 12:10:00|65097.2|65087.2|65087|65077|65100.9|65090.9|65080.9|65070.9|677
1608120900000|2020-12-16 12:15:00|65086.9|65076.9|65097.6|65087.6|65098.2|65088.2|65085.6|65075.6|624
1608121200000|2020-12-16 12:20:00|65097.3|65087.3|65097.2|65087.2|65101.3|65091.3|65094|65084|614
1608121500000|2020-12-16 12:25:00|65096.6|65086.6|65099.3|65089.3|65099.7|65089.7|65090.9|65080.9|548
1608121800000|2020-12-16 12:30:00|65099.2|65089.2|65105.7|65095.7|65106.2|65096.2|65096.2|65086.2|455
1608122100000|2020-12-16 12:35:00|65105.4|65095.4|65093|65083|65105.5|65095.5|65090.8|65080.8|548
1608122400000|2020-12-16 12:40:00|65093.3|65083.3|65089.2|65079.2|65095.8|65085.8|65082.5|65072.5|508
1608122700000|2020-12-16 12:45:00|65089.6|65079.6|65103.7|65093.7|65105.9|65095.9|65087.6|65077.6|586
1608123000000|2020-12-16 12:50:00|65103.5|65093.5|65101.1|65091.1|65108.4|65098.4|65100.4|65090.4|471
1608123300000|2020-12-16 12:55:00|65101.2|65091.2|65105.5|65095.5|65107.7|65097.7|65100.5|65090.5|464
1608123600000|2020-12-16 13:00:00|65105.4|65095.4|65112.1|65102.1|65122.8|65111.5|65100|65090|847
1608123900000|2020-12-16 13:05:00|65112|65102|65126.2|65116.2|65129.9|65119.9|65104.3|65094.3|678
1608124200000|2020-12-16 13:10:00|65125.9|65115.9|65114.3|65104.3|65126.1|65116.1|65113.8|65103.8|714
1608124500000|2020-12-16 13:15:00|65114.4|65104.4|65113.4|65103.4|65125.9|65112.2|65110.3|65095.2|698
1608124800000|2020-12-16 13:20:00|65114.1|65104.1|65109.8|65099.8|65122.9|65112.9|65109.4|65094.9|653
1608125100000|2020-12-16 13:25:00|65110|65100|65115.4|65095.4|65121.1|65105.6|65109.1|65094.1|653
1608125400000|2020-12-16 13:30:00|65115|65095|65107.4|65087.4|65129.1|65110.6|65105.2|65086.7|892
1608125700000|2020-12-16 13:35:00|65106.6|65086.6|65103.4|65093.4|65116.6|65103.3|65099.5|65085.1|722
1608126000000|2020-12-16 13:40:00|65103|65093|65091.4|65081.4|65107.8|65097.8|65091.4|65081.4|662
1608126300000|2020-12-16 13:45:00|65090.7|65080.7|65095.6|65075.6|65103.5|65093.5|65084|65072.6|783
1608126600000|2020-12-16 13:50:00|65095.7|65075.7|65085.7|65075.7|65095.9|65080.6|65076.1|65066.1|738
1608126900000|2020-12-16 13:55:00|65085.5|65075.5|65094.8|65084.8|65096.4|65086.4|65083.4|65073.4|688
1608127200000|2020-12-16 14:00:00|65094.7|65084.7|65085.7|65075.7|65095.3|65085.3|65081.3|65071.3|789
1608127500000|2020-12-16 14:05:00|65085.8|65075.8|65080.7|65070.7|65088.5|65078.5|65078.8|65066.1|727
1608127800000|2020-12-16 14:10:00|65080.9|65070.9|65080.9|65070.9|65083.3|65073.3|65072.2|65062.2|585
1608128100000|2020-12-16 14:15:00|65081|65071|65087.9|65077.9|65093.4|65083.4|65078|65068|734
1608128400000|2020-12-16 14:20:00|65088.1|65078.1|65090.1|65080.1|65096.3|65086.3|65085|65075|674
1608128700000|2020-12-16 14:25:00|65090.3|65080.3|65091.8|65081.8|65097.4|65087.4|65088.6|65078.6|647
1608129000000|2020-12-16 14:30:00|65093.4|65083.4|65082.3|65072.3|65098.6|65088.5|65076.6|65064.1|884
1608129300000|2020-12-16 14:35:00|65081.1|65071.1|65082.8|65072.8|65091.2|65081.2|65078.1|65065.1|830
1608129600000|2020-12-16 14:40:00|65082.6|65072.6|65081.3|65061.3|65083.9|65073.2|65072.3|65057.8|844
1608129900000|2020-12-16 14:45:00|65080.3|65060.3|65082.6|65072.6|65085|65074|65067.7|65057.7|860
1608130200000|2020-12-16 14:50:00|65082.7|65072.7|65083.7|65073.7|65089.9|65079.9|65081.9|65071.9|712
1608130500000|2020-12-16 14:55:00|65084.3|65074.3|65078.2|65068.2|65094.4|65084.4|65077.3|65067.3|626
1608130800000|2020-12-16 15:00:00|65078.5|65068.5|65097.4|65087.4|65103.6|65093.6|65078.1|65068.1|824
1608131100000|2020-12-16 15:05:00|65097.8|65087.8|65112.3|65102.3|65112.5|65102.5|65097.8|65086.3|717
1608131400000|2020-12-16 15:10:00|65112.1|65102.1|65117.3|65107.3|65124.3|65114.3|65110.8|65100.8|755
1608131700000|2020-12-16 15:15:00|65117.4|65107.4|65106.2|65096.2|65121.4|65109.6|65101.1|65087|880
1608132000000|2020-12-16 15:20:00|65106.3|65096.3|65117.1|65097.1|65131.4|65115.8|65101.3|65091.3|827
1608132300000|2020-12-16 15:25:00|65118|65098|65105.5|65085.5|65118.8|65103.4|65095.2|65078.9|843
1608132600000|2020-12-16 15:30:00|65105.4|65085.4|65112.3|65102.3|65117.3|65103.4|65092.1|65080.7|809
1608132900000|2020-12-16 15:35:00|65111.5|65101.5|65106.1|65086.1|65115.1|65101.5|65096|65080.5|696
1608133200000|2020-12-16 15:40:00|65106.3|65086.3|65084.5|65074.5|65107.5|65095.1|65084.4|65072.2|662
1608133500000|2020-12-16 15:45:00|65084.6|65074.6|65099.7|65089.7|65104.3|65089.7|65084.6|65073|724
1608133800000|2020-12-16 15:50:00|65099.6|65089.6|65098.2|65088.2|65110|65096.2|65092.5|65079.7|714
1608134100000|2020-12-16 15:55:00|65097.4|65087.4|65109.4|65099.4|65113.9|65103.9|65096.4|65082.7|816
1608134400000|2020-12-16 16:00:00|65109.3|65099.3|65103.5|65093.5|65109.3|65099.3|65099.9|65089.9|739
1608134700000|2020-12-16 16:05:00|65103.4|65093.4|65103.5|65093.5|65108.9|65097.1|65099.7|65087|718
1608135000000|2020-12-16 16:10:00|65103.3|65093.3|65104.6|65094.6|65104.8|65094.8|65095.6|65085.6|632
1608135300000|2020-12-16 16:15:00|65104.7|65094.7|65106.3|65096.3|65108.2|65098.2|65099.7|65089.7|698
1608135600000|2020-12-16 16:20:00|65106.4|65096.4|65106.6|65096.6|65108.2|65098.2|65099.9|65089.9|636
1608135900000|2020-12-16 16:25:00|65106.7|65096.7|65108.5|65098.5|65110.1|65100.1|65103.5|65093.5|640
1608136200000|2020-12-16 16:30:00|65108.6|65098.6|65121.9|65111.9|65130.9|65118.1|65108.3|65098.3|618
1608136500000|2020-12-16 16:35:00|65121.7|65111.7|65126.7|65106.7|65130.4|65115.9|65119.8|65105|563
1608136800000|2020-12-16 16:40:00|65126.8|65106.8|65111|65101|65128.4|65114.1|65109.9|65098.2|568
1608137100000|2020-12-16 16:45:00|65110.8|65100.8|65110.9|65100.9|65116.3|65101.1|65105|65090.1|512
1608137400000|2020-12-16 16:50:00|65110.7|65100.7|65123|65113|65132|65117|65110.3|65093.7|546
1608137700000|2020-12-16 16:55:00|65123.3|65113.3|65125.6|65115.6|65134.3|65120.4|65123|65107.8|500
1608138000000|2020-12-16 17:00:00|65125.9|65115.9|65133.5|65113.5|65136.2|65121|65125.5|65110.2|479
1608138300000|2020-12-16 17:05:00|65133.7|65113.7|65125.6|65115.6|65135.4|65120.2|65122.3|65107.6|471
1608138600000|2020-12-16 17:10:00|65130.5|65110.5|65132.2|65112.2|65136.7|65121.4|65127.1|65110.1|533
1608138900000|2020-12-16 17:15:00|65132.4|65112.4|65139.1|65119.1|65139.5|65124|65126.7|65112.1|498
1608139200000|2020-12-16 17:20:00|65139.2|65119.2|65135.9|65115.9|65139.3|65123.5|65129.9|65114.8|528
1608139500000|2020-12-16 17:25:00|65136|65116|65138|65128|65143.5|65128.7|65127.7|65112.7|544
1608139800000|2020-12-16 17:30:00|65137.9|65127.9|65149.5|65129.5|65152.5|65138.8|65137.3|65121.9|535
1608140100000|2020-12-16 17:35:00|65149.6|65129.6|65149.7|65129.7|65149.9|65135.1|65141.3|65126.7|499
1608140400000|2020-12-16 17:40:00|65149.6|65129.6|65148.9|65128.9|65151.5|65136.4|65143.3|65127.9|411
1608140700000|2020-12-16 17:45:00|65149.1|65129.1|65151.1|65131.1|65151.9|65136.9|65143.2|65127.3|529
1608141000000|2020-12-16 17:50:00|65151.2|65131.2|65150|65130|65163.6|65148.4|65144.3|65128.6|672
1608141300000|2020-12-16 17:55:00|65149.9|65129.9|65150.1|65130.1|65152.5|65137.7|65143|65127|694
1608141600000|2020-12-16 18:00:00|65150|65130|65151.2|65131.2|65151.6|65137.3|65142.8|65127.9|638
1608141900000|2020-12-16 18:05:00|65151|65131|65145.9|65135.9|65156.3|65141.2|65145.2|65130.9|423
1608142200000|2020-12-16 18:10:00|65146|65136|65147|65137|65152.6|65139.2|65142.8|65130.4|370
1608142500000|2020-12-16 18:15:00|65146.9|65136.9|65147.9|65137.9|65153.7|65140.3|65142.9|65128.6|359
1608142800000|2020-12-16 18:20:00|65148.3|65138.3|65150.5|65130.5|65151.8|65138.4|65142.6|65127.8|469
1608143100000|2020-12-16 18:25:00|65145.2|65135.2|65154.6|65134.6|65155.6|65140.8|65144.4|65129.7|375
1608143400000|2020-12-16 18:30:00|65154.7|65134.7|65155.4|65135.4|65156|65140.7|65149.2|65132.8|349
1608143700000|2020-12-16 18:35:00|65155.6|65135.6|65150.2|65130.2|65155.8|65141.1|65144.1|65128.8|395
1608144000000|2020-12-16 18:40:00|65150.9|65130.9|65150.7|65130.7|65157.1|65137.7|65146.2|65129.7|510
1608144300000|2020-12-16 18:45:00|65151.2|65131.2|65152.1|65132.1|65156.3|65139|65147.1|65131|476
1608144600000|2020-12-16 18:50:00|65152.4|65132.4|65151.3|65131.3|65153.2|65133.2|65148.5|65128.5|387
1608144900000|2020-12-16 18:55:00|65151.4|65131.4|65150.2|65130.2|65152.5|65132.5|65148.4|65128.4|530
1608145200000|2020-12-16 19:00:00|65150|65130|65140.9|65120.9|65185.7|65165.7|65134.4|65114.4|1069
1608145500000|2020-12-16 19:05:00|65140.6|65120.6|65166.7|65146.7|65168.5|65148.5|65139.3|65119.3|995
1608145800000|2020-12-16 19:10:00|65166.5|65146.5|65181.6|65161.6|65183.6|65163.6|65166.5|65146.5|722
1608146100000|2020-12-16 19:15:00|65182.1|65162.1|65207.6|65187.6|65212.7|65192.7|65182.1|65162.1|863
1608146400000|2020-12-16 19:20:00|65207.9|65187.9|65175.8|65155.8|65212.4|65192.4|65171.4|65155.8|835
1608146700000|2020-12-16 19:25:00|65175.6|65155.6|65177.2|65157.2|65184.1|65164.1|65170.9|65150.9|695
1608147000000|2020-12-16 19:30:00|65177.8|65157.8|65156.5|65136.5|65187.2|65167.2|65140.6|65120.6|841
1608147300000|2020-12-16 19:35:00|65157.4|65137.4|65144.4|65124.4|65159.6|65139.6|65136.9|65116.9|850
1608147600000|2020-12-16 19:40:00|65144.3|65124.3|65159.4|65139.4|65162.9|65142.9|65144.3|65124.3|913
1608147900000|2020-12-16 19:45:00|65159.3|65139.3|65153.4|65133.4|65161.5|65141.5|65151.9|65131.9|759
1608148200000|2020-12-16 19:50:00|65153.3|65133.3|65139.3|65119.3|65155|65135|65136.7|65116.7|663
1608148500000|2020-12-16 19:55:00|65139.4|65119.4|65142.8|65122.8|65145.3|65128.6|65138.6|65118.7|654
1608148800000|2020-12-16 20:00:00|65143.3|65123.3|65131.1|65111.1|65143.7|65123.7|65130.9|65110.9|717
1608149100000|2020-12-16 20:05:00|65131.3|65111.3|65138.5|65118.5|65142.3|65122.3|65128.1|65108.1|590
1608149400000|2020-12-16 20:10:00|65138.3|65118.3|65135.9|65115.9|65142.1|65122.1|65134.7|65114.7|444
1608149700000|2020-12-16 20:15:00|65135.8|65115.8|65133.9|65113.9|65138.2|65118.2|65129|65109|592
1608150000000|2020-12-16 20:20:00|65134.1|65114.1|65139.4|65119.4|65140.6|65120.6|65131.7|65111.7|550
1608150300000|2020-12-16 20:25:00|65139.5|65119.5|65139.9|65119.9|65141.1|65121.1|65138.9|65118.9|475
1608150600000|2020-12-16 20:30:00|65139.8|65119.8|65135|65115|65141.7|65121.7|65130.2|65114.5|496
1608150900000|2020-12-16 20:35:00|65135.3|65115.3|65139.1|65119.1|65139.9|65119.9|65133.6|65113.6|565
1608151200000|2020-12-16 20:40:00|65139.2|65119.2|65128|65108|65139.3|65119.3|65127.4|65107.4|565
1608151500000|2020-12-16 20:45:00|65128.1|65108.1|65129.8|65109.8|65132.5|65112.5|65124.8|65104.8|559
1608151800000|2020-12-16 20:50:00|65131|65111|65117.4|65097.4|65133|65114.7|65112.5|65092.5|552
1608152100000|2020-12-16 20:55:00|65117.3|65097.3|65124.6|65104.6|65125.5|65105.5|65105.2|65085.2|456
1608152400000|2020-12-16 21:00:00|65124.8|65104.8|65120.5|65100.5|65125.7|65105.7|65114.9|65094.9|407
1608152700000|2020-12-16 21:05:00|65120.3|65100.3|65120.2|65100.2|65121.3|65101.3|65117.4|65097.4|254
1608153000000|2020-12-16 21:10:00|65119.9|65099.9|65138|65118|65147.3|65127.3|65119.2|65099.2|377
1608153300000|2020-12-16 21:15:00|65138.1|65118.1|65139|65119|65141.9|65121.9|65137.5|65117.5|238
1608153600000|2020-12-16 21:20:00|65139.5|65119.5|65141.4|65121.4|65142|65122|65137.8|65117.8|183
1608153900000|2020-12-16 21:25:00|65141.6|65121.6|65145.5|65125.5|65145.6|65125.6|65137.2|65117.2|230
1608154200000|2020-12-16 21:30:00|65145.8|65125.8|65144.7|65124.7|65146|65126|65143.9|65123.9|194
1608154500000|2020-12-16 21:35:00|65144.3|65124.3|65144.9|65124.9|65145.4|65125.4|65143|65123|136
1608154800000|2020-12-16 21:40:00|65145|65125|65142.5|65122.5|65145.2|65125.2|65140.9|65120.9|209
1608155100000|2020-12-16 21:45:00|65142.9|65122.9|65141.2|65121.2|65143.2|65123.2|65139.1|65119.1|201
1608155400000|2020-12-16 21:50:00|65141.1|65121.1|65132.9|65112.9|65142.1|65122.1|65130.9|65110.9|242
1608155700000|2020-12-16 21:55:00|65132.3|65112.3|65138|65118|65138.5|65118.5|65125.4|65105.4|256
1608156000000|2020-12-16 22:00:00|65146|65108.8|65152.5|65098.1|65165.7|65116.1|65136.1|65082.9|43
1608156300000|2020-12-16 22:05:00|65156.5|65081.2|65151.9|65082|65175.2|65100.2|65135.4|65063.1|128
1608156600000|2020-12-16 22:10:00|65152.6|65082.9|65149.6|65087.6|65167.9|65095.4|65144.7|65068.4|138
1608156900000|2020-12-16 22:15:00|65136.8|65099.4|65155.9|65086.9|65164.6|65099.4|65136.8|65078|143
1608157200000|2020-12-16 22:20:00|65152.8|65084.9|65150.6|65086.5|65160.5|65096.2|65140.4|65075.3|110
1608157500000|2020-12-16 22:25:00|65156.9|65085.2|65148.3|65089.9|65158.2|65096.2|65140.2|65084|102
1608157800000|2020-12-16 22:30:00|65156.5|65087.5|65131|65087.3|65156.9|65098.9|65118.9|65085.6|164
1608158100000|2020-12-16 22:35:00|65140.9|65081.8|65132|65088.3|65145.3|65092.4|65126.3|65081.8|95
1608158400000|2020-12-16 22:40:00|65131.1|65090|65127.6|65088.2|65141.5|65097.5|65115.2|65084.5|135
1608158700000|2020-12-16 22:45:00|65131|65086.5|65133.3|65101.4|65135.5|65101.4|65113.9|65079.7|138
1608159000000|2020-12-16 22:50:00|65124.4|65104.4|65120.4|65100.4|65127.3|65106|65115.3|65089.7|171
1608159300000|2020-12-16 22:55:00|65120.5|65100.5|65115.1|65095.1|65120.5|65100.5|65112.8|65092.8|153
1608159600000|2020-12-16 23:00:00|65116.5|65096.5|65116.2|65096.2|65118|65098|65115.6|65095.6|111
1608159900000|2020-12-16 23:05:00|65116.3|65096.3|65116|65096|65117.3|65097.3|65115.2|65095.2|146
1608160200000|2020-12-16 23:10:00|65115.5|65095.5|65117.4|65097.4|65119.3|65099.3|65112.4|65092.4|220
1608160500000|2020-12-16 23:15:00|65116.9|65096.9|65112.1|65092.1|65118.9|65098.9|65111.3|65091.3|207
1608160800000|2020-12-16 23:20:00|65111.9|65091.9|65110.9|65090.9|65112.8|65092.8|65110.8|65090.8|141
1608161100000|2020-12-16 23:25:00|65110.7|65090.7|65116.7|65096.7|65118.3|65098.3|65110.7|65090.7|238
1608161400000|2020-12-16 23:30:00|65116.4|65096.4|65116.4|65096.4|65117.9|65097.9|65115.1|65095.1|160
1608161700000|2020-12-16 23:35:00|65116.8|65096.8|65130.2|65110.2|65131.1|65111.1|65114.5|65094.5|226
1608162000000|2020-12-16 23:40:00|65130.7|65110.7|65129.3|65109.3|65131|65111|65127.7|65107.7|232
1608162300000|2020-12-16 23:45:00|65128.8|65108.8|65109.6|65089.6|65130.2|65110.2|65108.6|65088.6|276
1608162600000|2020-12-16 23:50:00|65109.5|65089.5|65106.4|65086.4|65110.2|65090.2|65105.4|65085.4|270
1608162900000|2020-12-16 23:55:00|65106.3|65086.3|65106.7|65086.7|65108.3|65088.3|65106|65086|227
1608163200000|2020-12-17 00:00:00|65107.9|65087.9|65113.1|65093.1|65114.7|65094.7|65104.6|65084.6|301
1608163500000|2020-12-17 00:05:00|65112.1|65092.1|65110.1|65090.1|65116|65096|65107|65087|421
1608163800000|2020-12-17 00:10:00|65109.8|65089.8|65112|65092|65113.2|65093.2|65105.1|65085.1|339
1608164100000|2020-12-17 00:15:00|65112.1|65092.1|65114.4|65094.4|65116.1|65096.1|65108.1|65088.1|286
1608164400000|2020-12-17 00:20:00|65114.5|65094.5|65112.1|65092.1|65115|65095|65109.9|65089.9|313
1608164700000|2020-12-17 00:25:00|65111.9|65091.9|65114|65094|65115.2|65095.2|65111.3|65091.3|250
1608165000000|2020-12-17 00:30:00|65112.4|65092.4|65100.9|65080.9|65113.1|65093.1|65099.9|65079.9|404
1608165300000|2020-12-17 00:35:00|65100.6|65080.6|65104.8|65084.8|65104.9|65084.9|65100.3|65080.3|357
1608165600000|2020-12-17 00:40:00|65104.7|65084.7|65097.5|65077.5|65106.7|65086.7|65097.5|65077.5|314
1608165900000|2020-12-17 00:45:00|65098.1|65078.1|65093.1|65073.1|65104.1|65084.1|65090|65070|405
1608166200000|2020-12-17 00:50:00|65093.3|65073.3|65096.9|65076.9|65098.1|65078.1|65091.5|65071.5|411
1608166500000|2020-12-17 00:55:00|65097|65077|65096.7|65076.7|65104.8|65084.8|65091.4|65071.4|495
1608166800000|2020-12-17 01:00:00|65095.7|65075.7|65073.5|65053.5|65095.7|65075.7|65056.5|65036.5|766
1608167100000|2020-12-17 01:05:00|65073.4|65053.4|65070.7|65050.7|65076.1|65056.1|65051.7|65031.7|699
1608167400000|2020-12-17 01:10:00|65067.4|65047.4|65049.3|65029.3|65071.4|65051.4|65045.9|65025.9|675
1608167700000|2020-12-17 01:15:00|65048.7|65028.7|65024.9|65004.9|65057.9|65037.9|65019|64999|786
1608168000000|2020-12-17 01:20:00|65025|65005|65018.2|64998.2|65032.8|65017.2|65015.6|64997.3|722
1608168300000|2020-12-17 01:25:00|65018.3|64998.3|65015.4|64995.4|65031.3|65012.2|65012.1|64994.5|697
1608168600000|2020-12-17 01:30:00|65014.9|64994.9|65047.1|65027.1|65062|65042|65009.9|64989.9|890
1608168900000|2020-12-17 01:35:00|65047.3|65027.3|65080.7|65060.7|65082.8|65062.8|65040.9|65020.9|837
1608169200000|2020-12-17 01:40:00|65080.6|65060.6|65097.2|65077.2|65097.8|65077.8|65076.7|65057.1|737
1608169500000|2020-12-17 01:45:00|65096.9|65076.9|65125.5|65105.5|65128.4|65113.3|65090.8|65073.5|771
1608169800000|2020-12-17 01:50:00|65124.9|65104.9|65127.7|65107.7|65128.2|65112.8|65110.1|65098.9|698
1608170100000|2020-12-17 01:55:00|65127.8|65107.8|65135.9|65115.9|65153.6|65133.6|65123.4|65104.5|786
1608170400000|2020-12-17 02:00:00|65136|65116|65121.2|65101.2|65142.7|65128.5|65114.5|65098.9|807
1608170700000|2020-12-17 02:05:00|65120|65100|65133.8|65113.8|65136.7|65116.7|65111.8|65097.6|692
1608171000000|2020-12-17 02:10:00|65133.7|65113.7|65139.8|65129.8|65152.5|65137.9|65129.3|65109.3|697
1608171300000|2020-12-17 02:15:00|65140|65130|65131|65121|65160.9|65143.8|65131|65115.6|730
1608171600000|2020-12-17 02:20:00|65131.2|65121.2|65123.3|65103.3|65134|65122.9|65119|65101.9|681
1608171900000|2020-12-17 02:25:00|65123.2|65103.2|65129.7|65109.7|65130.5|65112.6|65120.5|65100.8|580
1608172200000|2020-12-17 02:30:00|65129.6|65109.6|65119.1|65109.1|65130.8|65112.1|65111.6|65096.8|633
1608172500000|2020-12-17 02:35:00|65118.9|65108.9|65123.6|65103.6|65127.3|65115.4|65110.7|65095.2|564
1608172800000|2020-12-17 02:40:00|65123.5|65103.5|65112.7|65102.7|65125.2|65110.9|65110.8|65094.4|493
1608173100000|2020-12-17 02:45:00|65112.2|65102.2|65106|65086|65114.3|65102.9|65099.1|65082.3|471
1608173400000|2020-12-17 02:50:00|65106.1|65086.1|65110.5|65090.5|65115.6|65099.8|65100.3|65085|653
1608173700000|2020-12-17 02:55:00|65110.6|65090.6|65119.5|65099.5|65125.1|65109.2|65101.4|65086.1|725
1608174000000|2020-12-17 03:00:00|65119.3|65099.3|65128.1|65108.1|65135.7|65120|65114.1|65098.9|594
1608174300000|2020-12-17 03:05:00|65128|65108|65127.4|65117.4|65132.9|65118.3|65122.3|65107.4|494
1608174600000|2020-12-17 03:10:00|65127|65117|65122.8|65102.8|65133.3|65118.7|65121.4|65101.5|520
1608174900000|2020-12-17 03:15:00|65123.1|65103.1|65126|65106|65126.7|65110.8|65109.6|65094.6|701
1608175200000|2020-12-17 03:20:00|65125.9|65105.9|65125.9|65105.9|65127.7|65112.9|65113.4|65097.3|560
1608175500000|2020-12-17 03:25:00|65126.3|65106.3|65135.2|65115.2|65137.5|65122.3|65120.7|65105.5|507
1608175800000|2020-12-17 03:30:00|65135.3|65115.3|65158.1|65148.1|65166.5|65149.7|65132.1|65115.3|682
1608176100000|2020-12-17 03:35:00|65158.5|65148.5|65158.6|65138.6|65164|65148.5|65146.8|65131.6|572
1608176400000|2020-12-17 03:40:00|65158.5|65138.5|65153.1|65133.1|65164.7|65149|65148.5|65132.8|547
1608176700000|2020-12-17 03:45:00|65153.2|65133.2|65131|65121|65153.7|65138.4|65128.5|65112|515
1608177000000|2020-12-17 03:50:00|65130.8|65120.8|65132.2|65112.2|65136.7|65121|65124.7|65107.7|433
1608177300000|2020-12-17 03:55:00|65132.5|65112.5|65132.9|65112.9|65144.8|65126.9|65126.5|65110.4|633
1608177600000|2020-12-17 04:00:00|65133.1|65113.1|65137.5|65117.5|65142.9|65128.3|65128.8|65113|448
1608177900000|2020-12-17 04:05:00|65137.6|65117.6|65135.2|65115.2|65138.9|65123.6|65128|65112.1|452
1608178200000|2020-12-17 04:10:00|65135.3|65115.3|65123.4|65113.4|65136.3|65121.3|65122.6|65108.1|367
1608178500000|2020-12-17 04:15:00|65123.5|65113.5|65110.7|65090.7|65128.8|65113.8|65105.6|65090.2|400
1608178800000|2020-12-17 04:20:00|65111.1|65091.1|65105.2|65095.2|65122.9|65108.1|65100.9|65086.4|709
1608179100000|2020-12-17 04:25:00|65105.3|65095.3|65122.6|65102.6|65127.6|65111.8|65099.2|65086|691
1608179400000|2020-12-17 04:30:00|65122.5|65102.5|65117.4|65097.4|65122.5|65108.6|65108.6|65091.4|538
1608179700000|2020-12-17 04:35:00|65116.3|65096.3|65108.8|65098.8|65118.9|65102.8|65106.8|65091.7|515
1608180000000|2020-12-17 04:40:00|65108.5|65098.5|65117.4|65097.4|65117.5|65101.8|65107.6|65093|467
1608180300000|2020-12-17 04:45:00|65117.5|65097.5|65105.2|65095.2|65118.6|65103.8|65103.2|65087.7|482
1608180600000|2020-12-17 04:50:00|65105.1|65095.1|65112.2|65092.2|65114.8|65098.9|65101.4|65086.7|477
1608180900000|2020-12-17 04:55:00|65112.5|65092.5|65100.9|65090.9|65121.9|65106.8|65097.1|65081.1|605
1608181200000|2020-12-17 05:00:00|65101|65091|65106|65086|65108.4|65093.2|65093.8|65079.1|549
1608181500000|2020-12-17 05:05:00|65105.9|65085.9|65104.3|65094.3|65118.1|65103|65098.6|65083.5|512
1608181800000|2020-12-17 05:10:00|65104.2|65094.2|65111.4|65101.4|65118.2|65103|65103.6|65088.2|636
1608182100000|2020-12-17 05:15:00|65111|65101|65124.8|65104.8|65127.4|65112|65109.5|65095.5|531
1608182400000|2020-12-17 05:20:00|65124.6|65104.6|65107.2|65087.2|65128.1|65113.3|65105.7|65086.4|539
1608182700000|2020-12-17 05:25:00|65107.4|65087.4|65110.8|65100.8|65117.7|65103|65103.1|65087.4|433
1608183000000|2020-12-17 05:30:00|65110.7|65100.7|65113.5|65093.5|65118.3|65103.9|65107.6|65093.5|546
1608183300000|2020-12-17 05:35:00|65113.4|65093.4|65119.4|65099.4|65120.7|65105.9|65105.7|65091.1|542
1608183600000|2020-12-17 05:40:00|65115.7|65105.7|65123.5|65103.5|65127.8|65113.2|65115.7|65099.7|576
1608183900000|2020-12-17 05:45:00|65123.4|65103.4|65119.4|65099.4|65125.3|65110.4|65110|65095.7|643
1608184200000|2020-12-17 05:50:00|65119.2|65099.2|65111.2|65091.2|65124.9|65108.7|65105|65085.8|648
1608184500000|2020-12-17 05:55:00|65110|65090|65100|65080|65110|65092.4|65087.3|65072.9|847
1608184800000|2020-12-17 06:00:00|65094.8|65084.8|65106.2|65096.2|65112.8|65097.5|65092.9|65078.2|749
1608185100000|2020-12-17 06:05:00|65106.3|65096.3|65124.8|65104.8|65131.8|65118.4|65105.4|65091.8|667
1608185400000|2020-12-17 06:10:00|65124.6|65104.6|65119.4|65109.4|65132.8|65118.2|65119.2|65104.3|540
1608185700000|2020-12-17 06:15:00|65118.7|65108.7|65127.1|65117.1|65134.2|65119.4|65116.2|65102|486
1608186000000|2020-12-17 06:20:00|65127.3|65117.3|65115.6|65105.6|65142.6|65128|65115|65100.1|633
1608186300000|2020-12-17 06:25:00|65115.3|65105.3|65112.6|65102.6|65122.2|65110.3|65108.3|65093.2|595
1608186600000|2020-12-17 06:30:00|65112.7|65102.7|65110.7|65100.7|65118.9|65105.8|65108.3|65094.5|549
1608186900000|2020-12-17 06:35:00|65110.8|65100.8|65119.9|65109.9|65125.3|65111.7|65110.7|65098.8|538
1608187200000|2020-12-17 06:40:00|65119.8|65109.8|65125.7|65115.7|65132.3|65118.5|65118|65103.9|670
1608187500000|2020-12-17 06:45:00|65125.8|65115.8|65120.2|65110.2|65130.9|65117.7|65110.4|65095.7|528
1608187800000|2020-12-17 06:50:00|65120.1|65110.1|65124.2|65114.2|65130|65115.5|65114.1|65099.7|673
1608188100000|2020-12-17 06:55:00|65124.3|65114.3|65129.1|65119.1|65136.8|65126.8|65116.9|65105.1|682
1608188400000|2020-12-17 07:00:00|65128.7|65118.7|65112.6|65102.6|65129.2|65119.2|65110.9|65096.9|583
1608188700000|2020-12-17 07:05:00|65112.8|65102.8|65097.4|65087.4|65117.7|65107.7|65095|65085|687
1608189000000|2020-12-17 07:10:00|65097.1|65087.1|65085.3|65065.3|65097.3|65087.1|65063.9|65048.4|735
1608189300000|2020-12-17 07:15:00|65085.2|65065.2|65061|65051|65086.2|65071|65059.7|65045.5|693
1608189600000|2020-12-17 07:20:00|65061.2|65051.2|65073.5|65063.5|65083.6|65069.5|65051.4|65037.9|739
1608189900000|2020-12-17 07:25:00|65073.9|65063.9|65088.1|65068.1|65098.8|65084|65069.5|65055|774
1608190200000|2020-12-17 07:30:00|65088.2|65068.2|65088.1|65078.1|65093|65082|65081|65065.6|604
1608190500000|2020-12-17 07:35:00|65088|65078|65095.8|65085.8|65102|65087.1|65082.7|65072.7|509
1608190800000|2020-12-17 07:40:00|65100.5|65080.5|65082|65072|65101.1|65083.9|65076.9|65066.9|632
1608191100000|2020-12-17 07:45:00|65082.1|65072.1|65102.1|65092.1|65105.9|65095.9|65068.8|65054.4|670
1608191400000|2020-12-17 07:50:00|65103.2|65093.2|65100.1|65080.1|65114.4|65099.2|65095.5|65080.1|585
1608191700000|2020-12-17 07:55:00|65096|65086|65093.7|65083.7|65099.3|65086.1|65081.9|65071.8|741
1608192000000|2020-12-17 08:00:00|65094.1|65084.1|65094.1|65084.1|65101.5|65087|65086.4|65073.7|749
1608192300000|2020-12-17 08:05:00|65093.3|65083.3|65080.2|65070.2|65097.5|65083.3|65079.6|65064.7|708
1608192600000|2020-12-17 08:10:00|65080.1|65070.1|65100.9|65090.9|65105.6|65092.9|65080.1|65070.1|684
1608192900000|2020-12-17 08:15:00|65105.7|65085.7|65118.2|65098.2|65121.3|65106.5|65099.9|65085.5|760
1608193200000|2020-12-17 08:20:00|65118.3|65098.3|65107.9|65087.9|65124.5|65110|65102.8|65087.8|696
1608193500000|2020-12-17 08:25:00|65108.1|65088.1|65091.9|65081.9|65114.3|65099.5|65091.9|65077.7|624
1608193800000|2020-12-17 08:30:00|65092|65082|65081.3|65061.3|65098.5|65083.8|65074.1|65060.8|642
1608194100000|2020-12-17 08:35:00|65080.6|65060.6|65066.2|65056.2|65087.9|65073|65065.9|65053.6|665
1608194400000|2020-12-17 08:40:00|65066.5|65056.5|65089.5|65079.5|65096.3|65081.3|65061.8|65047.3|721
1608194700000|2020-12-17 08:45:00|65089.2|65079.2|65078.1|65058.1|65099.6|65085.8|65073.4|65057.3|733
1608195000000|2020-12-17 08:50:00|65073.5|65063.5|65087.2|65077.2|65095.6|65080.2|65071.9|65057|674
1608195300000|2020-12-17 08:55:00|65086.9|65076.9|65071.6|65061.6|65090.2|65076.9|65070.4|65057.7|686
1608195600000|2020-12-17 09:00:00|65071.1|65061.1|65076.1|65056.1|65078.2|65062.9|65061.9|65048.3|783
1608195900000|2020-12-17 09:05:00|65076.5|65056.5|65058.2|65048.2|65087.1|65071.9|65054.9|65041.8|722
1608196200000|2020-12-17 09:10:00|65058.4|65048.4|65060.9|65050.9|65066.4|65051.4|65044.9|65032.7|767
1608196500000|2020-12-17 09:15:00|65061|65051|65074.3|65064.3|65082.6|65068.6|65055.7|65045.7|780
1608196800000|2020-12-17 09:20:00|65074.4|65064.4|65066.1|65056.1|65091.5|65077.5|65064.6|65050.4|731
1608197100000|2020-12-17 09:25:00|65066|65056|65072.7|65062.7|65086.1|65071.4|65062|65046.8|621
1608197400000|2020-12-17 09:30:00|65073.1|65063.1|65067.4|65057.4|65077.9|65063.1|65059.9|65045.5|588
1608197700000|2020-12-17 09:35:00|65067.3|65057.3|65065.7|65055.7|65077.1|65065.7|65064.3|65050.3|509
1608198000000|2020-12-17 09:40:00|65065.5|65055.5|65079.7|65069.7|65088.2|65073.6|65061.4|65046.4|605
1608198300000|2020-12-17 09:45:00|65079.8|65069.8|65078.6|65068.6|65085.7|65073|65071.3|65058|562
1608198600000|2020-12-17 09:50:00|65078.5|65068.5|65083.2|65073.2|65096.4|65083.6|65076.3|65061.6|513
1608198900000|2020-12-17 09:55:00|65083.4|65073.4|65073|65063|65087.9|65074.8|65072.9|65059.2|442
1608199200000|2020-12-17 10:00:00|65073.1|65063.1|65094.1|65084.1|65099.6|65086.7|65071.3|65060.5|534
1608199500000|2020-12-17 10:05:00|65094.3|65084.3|65104.5|65094.5|65114.6|65101.5|65094.2|65082.4|432
1608199800000|2020-12-17 10:10:00|65104.7|65094.7|65118.3|65108.3|65120.6|65109.4|65104.2|65089.5|410
1608200100000|2020-12-17 10:15:00|65118.8|65108.8|65125|65115|65130.1|65115.6|65117.8|65107.8|362
1608200400000|2020-12-17 10:20:00|65124.8|65114.8|65139.5|65129.5|65149.6|65134.9|65124.6|65110|500
1608200700000|2020-12-17 10:25:00|65139.6|65129.6|65124.8|65114.8|65142.4|65132.4|65117.9|65103.2|503
1608201000000|2020-12-17 10:30:00|65124.4|65114.4|65130.9|65120.9|65137.3|65122.6|65121.9|65107.6|481
1608201300000|2020-12-17 10:35:00|65131.1|65121.1|65140.4|65130.4|65145.5|65131.9|65128.8|65117|559
1608201600000|2020-12-17 10:40:00|65140.3|65130.3|65141.8|65131.8|65145.8|65134.4|65131.6|65120.5|426
1608201900000|2020-12-17 10:45:00|65142.1|65132.1|65128.2|65118.2|65148.8|65133.2|65126.3|65111.3|516
1608202200000|2020-12-17 10:50:00|65128.1|65118.1|65128.9|65118.9|65137.8|65123|65125.3|65110.7|482
1608202500000|2020-12-17 10:55:00|65129|65119|65151.7|65141.7|65160.3|65145.7|65129|65119|621
1608202800000|2020-12-17 11:00:00|65151.6|65141.6|65162|65152|65166.6|65152.2|65150.5|65135.7|505
1608203100000|2020-12-17 11:05:00|65162.1|65152.1|65158.1|65148.1|65163.4|65152.3|65151.7|65136.2|584
1608203400000|2020-12-17 11:10:00|65158|65148|65158.7|65148.7|65165.5|65152.6|65152.9|65138.1|509
1608203700000|2020-12-17 11:15:00|65158.6|65148.6|65153|65143|65164.1|65150.2|65147.3|65134.8|570
1608204000000|2020-12-17 11:20:00|65153.2|65143.2|65160.8|65140.8|65167|65152.1|65153.1|65138.7|431
1608204300000|2020-12-17 11:25:00|65160.9|65140.9|65152.6|65142.6|65169.7|65154.7|65152.4|65137.5|508
1608204600000|2020-12-17 11:30:00|65152.3|65142.3|65136.3|65116.3|65155.7|65144.7|65130.8|65115.3|605
1608204900000|2020-12-17 11:35:00|65136.2|65116.2|65121.6|65111.6|65138|65125.5|65113.3|65100.1|522
1608205200000|2020-12-17 11:40:00|65121.7|65111.7|65113.3|65103.3|65124.9|65114.9|65108.1|65098.1|586
1608205500000|2020-12-17 11:45:00|65113.1|65103.1|65118.2|65108.2|65120.4|65108.3|65109.9|65096.9|491
1608205800000|2020-12-17 11:50:00|65118|65108|65114.7|65104.7|65120.9|65109.2|65104.9|65090.3|556
1608206100000|2020-12-17 11:55:00|65114.6|65104.6|65103|65093|65120.6|65106.2|65102.7|65087.9|579
1608206400000|2020-12-17 12:00:00|65103.2|65093.2|65097.2|65087.2|65107.3|65093.2|65090.1|65076.7|680
1608206700000|2020-12-17 12:05:00|65097.5|65087.5|65087.2|65077.2|65106.1|65091.2|65086.2|65071.6|733
1608207000000|2020-12-17 12:10:00|65087.4|65077.4|65103.4|65083.4|65104.4|65090.7|65084.4|65069.9|626
1608207300000|2020-12-17 12:15:00|65103.7|65083.7|65095.6|65085.6|65104.8|65090.7|65095.1|65082.8|497
1608207600000|2020-12-17 12:20:00|65095.7|65085.7|65097|65087|65103|65090.3|65091.5|65081.5|517
1608207900000|2020-12-17 12:25:00|65097.1|65087.1|65083.7|65073.7|65099.3|65089.3|65079.1|65064.4|656
1608208200000|2020-12-17 12:30:00|65083.8|65073.8|65076.4|65066.4|65086.4|65073.8|65073.6|65062.2|527
1608208500000|2020-12-17 12:35:00|65075.7|65065.7|65068.9|65058.9|65078.9|65068.9|65065.5|65051.5|640
1608208800000|2020-12-17 12:40:00|65068.7|65058.7|65072.7|65062.7|65081.9|65067.4|65065.4|65055.4|699
1608209100000|2020-12-17 12:45:00|65073.3|65063.3|65076|65066|65080.2|65070.2|65070.8|65060.8|616
1608209400000|2020-12-17 12:50:00|65075.6|65065.6|65076.6|65066.6|65090.5|65076.1|65073.9|65063.9|544
1608209700000|2020-12-17 12:55:00|65076.8|65066.8|65067.8|65057.8|65084.4|65074.2|65065.9|65053.2|671
1608210000000|2020-12-17 13:00:00|65068|65058|65076.9|65066.9|65085.6|65073.4|65067.3|65053.4|801
1608210300000|2020-12-17 13:05:00|65076.8|65066.8|65085.1|65075.1|65091|65081|65075|65064.3|727
1608210600000|2020-12-17 13:10:00|65087.6|65077.6|65093.5|65073.5|65099.9|65086.1|65076.7|65063.1|733
1608210900000|2020-12-17 13:15:00|65093.1|65073.1|65099.2|65079.2|65099.4|65084.7|65084.9|65070.1|613
1608211200000|2020-12-17 13:20:00|65099.1|65079.1|65097.6|65087.6|65104.5|65090.6|65088.9|65073.9|612
1608211500000|2020-12-17 13:25:00|65097.5|65087.5|65102.4|65082.4|65109.8|65094.5|65094.7|65077.9|601
1608211800000|2020-12-17 13:30:00|65103.3|65083.3|65101.3|65091.3|65103.3|65091.6|65087.7|65073.4|723
1608212100000|2020-12-17 13:35:00|65101.5|65091.5|65099.8|65089.8|65115.1|65102.9|65097.2|65082|696
1608212400000|2020-12-17 13:40:00|65099.9|65089.9|65091.7|65081.7|65106.4|65093.4|65087.4|65077.4|759
1608212700000|2020-12-17 13:45:00|65091.8|65081.8|65113.2|65103.2|65118.5|65106.1|65091.6|65079.3|775
1608213000000|2020-12-17 13:50:00|65112.8|65102.8|65123.3|65113.3|65128.1|65114.7|65108.5|65095.1|850
1608213300000|2020-12-17 13:55:00|65123.6|65113.6|65112.5|65102.5|65138.1|65122.8|65108.4|65098.4|874
1608213600000|2020-12-17 14:00:00|65112.1|65102.1|65142.7|65132.7|65143.2|65133.2|65108.4|65098.4|777
1608213900000|2020-12-17 14:05:00|65142.9|65132.9|65132.9|65122.9|65145.5|65134.7|65122.4|65112|650
1608214200000|2020-12-17 14:10:00|65133.2|65123.2|65130.6|65110.6|65139.9|65127.9|65122.4|65110.2|596
1608214500000|2020-12-17 14:15:00|65130.5|65110.5|65124.5|65114.5|65130.6|65116.9|65115.5|65101.7|712
1608214800000|2020-12-17 14:20:00|65124.4|65114.4|65121.7|65111.7|65126.2|65115.7|65115.9|65101.5|831
1608215100000|2020-12-17 14:25:00|65121.6|65111.6|65131.3|65121.3|65136.2|65121.8|65117.5|65105.5|682
1608215400000|2020-12-17 14:30:00|65131.2|65121.2|65125.1|65115.1|65139.2|65123.2|65122.3|65106.7|830
1608215700000|2020-12-17 14:35:00|65125.2|65115.2|65131.4|65111.4|65139|65126.8|65122.1|65106.9|811
1608216000000|2020-12-17 14:40:00|65131.3|65111.3|65128.5|65108.5|65131.8|65117.3|65120|65100.3|812
1608216300000|2020-12-17 14:45:00|65128.7|65108.7|65114.9|65104.9|65128.9|65114|65106.2|65091.4|782
1608216600000|2020-12-17 14:50:00|65114.3|65104.3|65116.6|65106.6|65126|65110.9|65101.1|65087.8|876
1608216900000|2020-12-17 14:55:00|65116.5|65106.5|65112.9|65102.9|65124.9|65112.6|65110.6|65096.3|862
1608217200000|2020-12-17 15:00:00|65112.1|65102.1|65108.2|65098.2|65112.5|65102.2|65095.3|65081.2|859
1608217500000|2020-12-17 15:05:00|65108.1|65098.1|65110.4|65100.4|65119|65107.1|65105.2|65092.1|848
1608217800000|2020-12-17 15:10:00|65110.2|65100.2|65108.4|65098.4|65119.8|65104.8|65106.1|65092.1|795
1608218100000|2020-12-17 15:15:00|65107.4|65097.4|65120.8|65110.8|65128.9|65113.9|65106.5|65092.6|841
1608218400000|2020-12-17 15:20:00|65120.7|65110.7|65139.8|65119.8|65148.7|65134.5|65120.6|65105.4|887
1608218700000|2020-12-17 15:25:00|65139.9|65119.9|65140.9|65130.9|65147.4|65133.1|65130.5|65116.5|843
1608219000000|2020-12-17 15:30:00|65141.4|65131.4|65166.9|65146.9|65171.6|65156.2|65137|65120.4|858
1608219300000|2020-12-17 15:35:00|65161.5|65151.5|65162|65152|65168.9|65154.1|65152.1|65137.1|817
1608219600000|2020-12-17 15:40:00|65161.8|65151.8|65163.2|65153.2|65177.7|65163|65157.3|65143|876
1608219900000|2020-12-17 15:45:00|65163.3|65153.3|65169.4|65159.4|65174.8|65161.2|65156.5|65141.6|780
1608220200000|2020-12-17 15:50:00|65169.5|65159.5|65169.6|65149.6|65177|65162.2|65161.5|65146.7|786
1608220500000|2020-12-17 15:55:00|65169.8|65149.8|65167.4|65157.4|65174.6|65159.6|65160.2|65146|794
1608220800000|2020-12-17 16:00:00|65167.6|65157.6|65171|65161|65175.2|65162.2|65165|65155|652
1608221100000|2020-12-17 16:05:00|65170.8|65160.8|65160.6|65150.6|65170.8|65160.8|65152.8|65138|582
1608221400000|2020-12-17 16:10:00|65160.5|65150.5|65157.1|65147.1|65164.4|65153.5|65150.4|65140.4|576
1608221700000|2020-12-17 16:15:00|65157|65147|65158.2|65148.2|65171.2|65156.9|65154.9|65144.9|577
1608222000000|2020-12-17 16:20:00|65158.9|65148.9|65152.3|65142.3|65161.8|65149.3|65152.1|65141.8|449
1608222300000|2020-12-17 16:25:00|65152.2|65142.2|65146.6|65126.6|65152.9|65142.9|65140.6|65125.6|432
1608222600000|2020-12-17 16:30:00|65141|65131|65141.4|65131.4|65158.7|65142.4|65139.6|65127.6|659
1608222900000|2020-12-17 16:35:00|65141.5|65131.5|65145.4|65135.4|65146.7|65136.6|65138.2|65124.7|579
1608223200000|2020-12-17 16:40:00|65145.5|65135.5|65144.7|65134.7|65157.8|65142.7|65142.2|65128.2|641
1608223500000|2020-12-17 16:45:00|65145.9|65135.9|65135.8|65125.8|65152.2|65139.4|65135.1|65124.1|627
1608223800000|2020-12-17 16:50:00|65135.6|65125.6|65132.1|65122.1|65143.8|65129.4|65129.6|65114.1|675
1608224100000|2020-12-17 16:55:00|65132.4|65122.4|65131.6|65121.6|65137.6|65123.4|65127.1|65112.4|641
1608224400000|2020-12-17 17:00:00|65131.4|65121.4|65135.1|65125.1|65140.1|65125.2|65129.8|65115.9|519
1608224700000|2020-12-17 17:05:00|65134.9|65124.9|65119.4|65099.4|65144.3|65129.3|65118.9|65098.9|505
1608225000000|2020-12-17 17:10:00|65115|65105|65111.8|65101.8|65122.3|65107.1|65111.1|65096.7|595
1608225300000|2020-12-17 17:15:00|65112.5|65102.5|65148.2|65138.2|65153.3|65138.6|65112.3|65101|697
1608225600000|2020-12-17 17:20:00|65148.7|65138.7|65148.7|65128.7|65155.9|65142.7|65139.1|65124.6|645
1608225900000|2020-12-17 17:25:00|65143.9|65133.9|65130.9|65120.9|65150.7|65135.9|65130.3|65116.2|630
1608226200000|2020-12-17 17:30:00|65131.1|65121.1|65131.7|65121.7|65138.5|65122.7|65129.5|65113.9|459
1608226500000|2020-12-17 17:35:00|65131.4|65121.4|65137|65117|65138.6|65124.1|65129.8|65115.4|415
1608226800000|2020-12-17 17:40:00|65136.9|65116.9|65120.2|65110.2|65137.2|65122.9|65120.1|65106.4|428
1608227100000|2020-12-17 17:45:00|65120.3|65110.3|65126.3|65116.3|65131.6|65117.2|65115.1|65100.4|459
1608227400000|2020-12-17 17:50:00|65126.1|65116.1|65125|65115|65131.6|65117|65121.9|65108|395
1608227700000|2020-12-17 17:55:00|65125.1|65115.1|65135|65115|65141.5|65126.8|65122.9|65107.8|440
1608228000000|2020-12-17 18:00:00|65135.1|65115.1|65125.9|65105.9|65135.1|65116.3|65121.3|65101.3|591
1608228300000|2020-12-17 18:05:00|65125.8|65105.8|65129.7|65109.7|65131.9|65111.9|65123.1|65103.1|477
1608228600000|2020-12-17 18:10:00|65129.6|65109.6|65121.9|65111.9|65131.7|65116.9|65119.7|65104.4|541
1608228900000|2020-12-17 18:15:00|65126.9|65106.9|65131.9|65111.9|65132.5|65117.4|65121.2|65105.4|397
1608229200000|2020-12-17 18:20:00|65132.3|65112.3|65135.9|65115.9|65137.6|65120.6|65128.1|65111.8|398
1608229500000|2020-12-17 18:25:00|65135.8|65115.8|65140.8|65120.8|65142.2|65126.4|65135|65115.1|425
1608229800000|2020-12-17 18:30:00|65140.9|65120.9|65138.9|65118.9|65141.6|65121.6|65138|65118|322
1608230100000|2020-12-17 18:35:00|65139|65119|65140.2|65120.2|65142.5|65127.4|65136|65117.5|356
1608230400000|2020-12-17 18:40:00|65140.3|65120.3|65148.9|65128.9|65152.4|65135|65135.4|65117.8|406
1608230700000|2020-12-17 18:45:00|65148.8|65128.8|65148.1|65128.1|65151.8|65133.7|65142.7|65124.5|424
1608231000000|2020-12-17 18:50:00|65148.3|65128.3|65161.1|65141.1|65168.5|65151.7|65144.7|65127.3|421
1608231300000|2020-12-17 18:55:00|65161|65141|65152.1|65132.1|65162.5|65142.5|65146.5|65130.4|533
1608231600000|2020-12-17 19:00:00|65152.2|65132.2|65141|65131|65152.9|65135.4|65140.4|65125.3|434
1608231900000|2020-12-17 19:05:00|65141.2|65131.2|65141.3|65131.3|65146.7|65133.9|65139.3|65125.2|359
1608232200000|2020-12-17 19:10:00|65141.2|65131.2|65141.5|65131.5|65146.2|65133.4|65140.7|65125.6|313
1608232500000|2020-12-17 19:15:00|65141.3|65131.3|65132.2|65122.2|65146.4|65131.4|65132.1|65116.7|359
1608232800000|2020-12-17 19:20:00|65132.4|65122.4|65136.4|65116.4|65136.8|65122.8|65128.9|65113.7|352
1608233100000|2020-12-17 19:25:00|65136.6|65116.6|65137.5|65127.5|65143.3|65129.5|65132.4|65116.6|453
1608233400000|2020-12-17 19:30:00|65137.2|65127.2|65137.8|65127.8|65142.3|65128.4|65134.4|65118.9|446
1608233700000|2020-12-17 19:35:00|65137.9|65127.9|65144.7|65124.7|65148|65133.1|65137.4|65122.7|441
1608234000000|2020-12-17 19:40:00|65144.8|65124.8|65139.4|65119.4|65144.8|65128.7|65138.5|65118.8|416
1608234300000|2020-12-17 19:45:00|65139.7|65119.7|65135.5|65115.5|65139.7|65120.2|65130.2|65114.8|301
1608234600000|2020-12-17 19:50:00|65135.4|65115.4|65144.9|65124.9|65144.9|65124.9|65135|65115|455
1608234900000|2020-12-17 19:55:00|65145.3|65125.3|65151.8|65131.8|65151.8|65133.5|65140.1|65121|448
1608235200000|2020-12-17 20:00:00|65151.6|65131.6|65149.8|65129.8|65152.3|65132.3|65146.1|65126.1|453
1608235500000|2020-12-17 20:05:00|65149.7|65129.7|65150|65130|65151|65134.8|65142.9|65126.9|390
1608235800000|2020-12-17 20:10:00|65149.9|65129.9|65162.6|65142.6|65162.7|65142.7|65149.3|65129.3|332
1608236100000|2020-12-17 20:15:00|65162.4|65142.4|65160.7|65140.7|65163|65145.7|65155.5|65140.1|368
1608236400000|2020-12-17 20:20:00|65160.6|65140.6|65167.6|65147.6|65170.4|65154.8|65160.3|65140.3|332
1608236700000|2020-12-17 20:25:00|65167.7|65147.7|65165.8|65145.8|65168.2|65153|65162.7|65145.3|278
1608237000000|2020-12-17 20:30:00|65167.8|65147.8|65167.8|65147.8|65169.2|65149.2|65167|65147|256
1608237300000|2020-12-17 20:35:00|65167.7|65147.7|65170.8|65150.8|65173.1|65157.3|65166.8|65147.7|366
1608237600000|2020-12-17 20:40:00|65170.7|65150.7|65174.5|65154.5|65175.4|65158.5|65168.5|65148.6|320
1608237900000|2020-12-17 20:45:00|65174.7|65154.7|65173.1|65153.1|65175|65158.6|65168.6|65152.2|331
1608238200000|2020-12-17 20:50:00|65172.9|65152.9|65175|65155|65177.8|65157.8|65172.8|65152.8|402
1608238500000|2020-12-17 20:55:00|65174.8|65154.8|65176|65156|65181.3|65161.3|65172.3|65152.3|443
1608238800000|2020-12-17 21:00:00|65176.2|65156.2|65174|65154|65176.2|65156.2|65173.5|65153.5|260
1608239100000|2020-12-17 21:05:00|65174.1|65154.1|65176.2|65156.2|65177|65157|65173.8|65153.8|194
1608239400000|2020-12-17 21:10:00|65176.1|65156.1|65172|65152|65177|65157|65171.2|65151.2|238
1608239700000|2020-12-17 21:15:00|65171.8|65151.8|65170.5|65150.5|65171.8|65151.8|65169.1|65149.1|172
1608240000000|2020-12-17 21:20:00|65170.7|65150.7|65167|65147|65171.1|65151.1|65162.7|65142.7|210
1608240300000|2020-12-17 21:25:00|65166.4|65146.4|65171.8|65151.8|65173.4|65153.4|65165.1|65145.1|221
1608240600000|2020-12-17 21:30:00|65171.7|65151.7|65173|65153|65174.8|65154.8|65171.4|65151.4|232
1608240900000|2020-12-17 21:35:00|65173.5|65153.5|65171|65151|65174.3|65154.3|65169.8|65149.8|213
1608241200000|2020-12-17 21:40:00|65170.9|65150.9|65171.2|65151.2|65171.5|65151.5|65169.6|65149.6|154
1608241500000|2020-12-17 21:45:00|65171|65151|65170.4|65150.4|65171.5|65151.5|65168.6|65148.6|207
1608241800000|2020-12-17 21:50:00|65170.5|65150.5|65172.5|65152.5|65178|65158|65170.3|65150.3|258
1608242100000|2020-12-17 21:55:00|65172.4|65152.4|65178|65158|65178.3|65158.3|65170.1|65150.1|242
1608242400000|2020-12-17 22:00:00|65177.3|65157.3|65171.5|65151.5|65179.2|65158.7|65168.6|65145.3|48
1608242700000|2020-12-17 22:05:00|65175|65155|65172.8|65152.8|65181.2|65159.5|65165.6|65134.6|122
1608243000000|2020-12-17 22:10:00|65173.4|65153.4|65174.4|65154.4|65177.3|65157.3|65169.5|65149.5|152
1608243300000|2020-12-17 22:15:00|65174|65154|65173|65153|65179.3|65159.3|65168.4|65148.4|159
1608243600000|2020-12-17 22:20:00|65172.1|65152.1|65179.2|65159.2|65179.4|65159.7|65168.2|65148.2|162
1608243900000|2020-12-17 22:25:00|65170.7|65150.7|65170|65150|65179.5|65159.5|65167.6|65147.6|125
1608244200000|2020-12-17 22:30:00|65168.5|65148.5|65169.1|65149.1|65171.8|65151.5|65166.1|65139.7|156
1608244500000|2020-12-17 22:35:00|65169.2|65149.2|65169.8|65149.8|65173.1|65152.1|65165.7|65137.8|140
1608244800000|2020-12-17 22:40:00|65167.1|65147.1|65166.9|65146.9|65172.2|65150.5|65165.4|65139.1|149
1608245100000|2020-12-17 22:45:00|65166.6|65146.6|65169.2|65149.2|65172.2|65151.8|65164.9|65140.3|173
1608245400000|2020-12-17 22:50:00|65168.8|65148.8|65157.1|65137.1|65171.8|65151.1|65157.1|65137.1|173
1608245700000|2020-12-17 22:55:00|65158.7|65138.7|65163.1|65143.1|65164.4|65144.4|65158.7|65138.7|197
1608246000000|2020-12-17 23:00:00|65163.3|65143.3|65163.7|65143.7|65165.3|65145.3|65162.3|65142.3|199
1608246300000|2020-12-17 23:05:00|65164.8|65144.8|65168.9|65148.9|65170.7|65150.7|65163.6|65143.6|171
1608246600000|2020-12-17 23:10:00|65168|65148|65167.8|65147.8|65168.8|65148.8|65166.9|65146.9|199
1608246900000|2020-12-17 23:15:00|65168|65148|65167.1|65147.1|65168.7|65148.7|65165|65145|126
1608247200000|2020-12-17 23:20:00|65165.7|65145.7|65167.1|65147.1|65167.7|65147.7|65165.4|65145.4|130
1608247500000|2020-12-17 23:25:00|65167.7|65147.7|65168.8|65148.8|65169.7|65149.7|65166.2|65146.2|174
1608247800000|2020-12-17 23:30:00|65169|65149|65170.4|65150.4|65170.9|65150.9|65167.4|65147.4|122
1608248100000|2020-12-17 23:35:00|65170.1|65150.1|65173.3|65153.3|65175.5|65155.5|65169.2|65149.2|191
1608248400000|2020-12-17 23:40:00|65174.2|65154.2|65185|65165|65187.8|65167.8|65172.8|65152.8|226
1608248700000|2020-12-17 23:45:00|65185.1|65165.1|65181.4|65161.4|65187.3|65167.3|65178.5|65158.5|217
1608249000000|2020-12-17 23:50:00|65181.7|65161.7|65177|65157|65182.1|65162.1|65172|65152|219
1608249300000|2020-12-17 23:55:00|65179|65159|65176.4|65156.4|65180.2|65160.2|65174.7|65154.7|205
1608249600000|2020-12-18 00:00:00|65175.8|65155.8|65162.8|65142.8|65188.1|65168.1|65161.2|65141.2|486
1608249900000|2020-12-18 00:05:00|65163|65143|65168.3|65148.3|65169.9|65149.9|65147.3|65127.3|447
1608250200000|2020-12-18 00:10:00|65168.2|65148.2|65172|65152|65172.7|65152.7|65164.4|65144.4|376
1608250500000|2020-12-18 00:15:00|65172.4|65152.4|65170.8|65150.8|65172.6|65152.6|65167.2|65147.2|369
1608250800000|2020-12-18 00:20:00|65170.7|65150.7|65174.6|65154.6|65176.4|65156.4|65168.2|65148.2|277
1608251100000|2020-12-18 00:25:00|65174.5|65154.5|65173.2|65153.2|65174.5|65157.7|65167.7|65149|326
1608251400000|2020-12-18 00:30:00|65173.3|65153.3|65185.8|65165.8|65185.9|65165.9|65166.2|65146.2|459
1608251700000|2020-12-18 00:35:00|65185.6|65165.6|65183.9|65163.9|65187.1|65167.1|65178.5|65158.5|378
1608252000000|2020-12-18 00:40:00|65184|65164|65182.4|65162.4|65190.7|65170.7|65179.3|65159.3|414
1608252300000|2020-12-18 00:45:00|65182.3|65162.3|65180.2|65160.2|65185.9|65165.9|65178.8|65158.8|288
1608252600000|2020-12-18 00:50:00|65180.3|65160.3|65163|65143|65182.3|65162.3|65159.7|65139.7|330
1608252900000|2020-12-18 00:55:00|65162.2|65142.2|65156.7|65136.7|65167.1|65147.1|65156.7|65136.7|598
1608253200000|2020-12-18 01:00:00|65157.6|65137.6|65156.9|65136.9|65167.7|65147.7|65150.3|65130.3|678
1608253500000|2020-12-18 01:05:00|65157|65137|65146.9|65126.9|65157|65137|65145.4|65125.4|593
1608253800000|2020-12-18 01:10:00|65147|65127|65154.6|65134.6|65157.4|65137.4|65144.4|65124.4|689
1608254100000|2020-12-18 01:15:00|65155.1|65135.1|65148|65128|65155.3|65135.3|65138.6|65118.6|654
1608254400000|2020-12-18 01:20:00|65148.2|65128.2|65144.4|65124.4|65153.3|65133.3|65132.8|65118.2|680
1608254700000|2020-12-18 01:25:00|65144.5|65124.5|65137.1|65117.1|65153.1|65137.8|65134.3|65115.3|584
1608255000000|2020-12-18 01:30:00|65135.9|65115.9|65147.4|65127.4|65148|65128|65122.9|65106.5|742
1608255300000|2020-12-18 01:35:00|65147.2|65127.2|65141.2|65121.2|65155.5|65136.8|65124.8|65106.3|750
1608255600000|2020-12-18 01:40:00|65141.1|65121.1|65149.3|65129.3|65150.1|65134.2|65130.6|65113.6|617
1608255900000|2020-12-18 01:45:00|65149.4|65129.4|65155.5|65135.5|65155.6|65140.1|65132.7|65116.6|749
1608256200000|2020-12-18 01:50:00|65155|65135|65176.3|65156.3|65179.4|65164.8|65149.2|65133.4|789
1608256500000|2020-12-18 01:55:00|65176.2|65156.2|65183.3|65163.3|65192.3|65172.3|65171.2|65154.4|774
1608256800000|2020-12-18 02:00:00|65182.8|65162.8|65188.4|65168.4|65194.7|65177.3|65171.8|65156.8|674
1608257100000|2020-12-18 02:05:00|65188.5|65168.5|65202|65182|65211.7|65194.4|65185.6|65168.4|674
1608257400000|2020-12-18 02:10:00|65202.4|65182.4|65207.7|65187.7|65211.7|65197.2|65190.8|65175.9|738
1608257700000|2020-12-18 02:15:00|65207.9|65187.9|65211.4|65191.4|65211.7|65196.2|65196.3|65181.4|552
1608258000000|2020-12-18 02:20:00|65211.7|65191.7|65221|65211|65227.7|65211.2|65204.7|65189.8|525
1608258300000|2020-12-18 02:25:00|65220.8|65210.8|65215.2|65205.2|65232.7|65216|65212.2|65197.3|596
1608258600000|2020-12-18 02:30:00|65215.1|65205.1|65211.6|65191.6|65219.9|65205.9|65203.3|65187.6|680
1608258900000|2020-12-18 02:35:00|65211.5|65191.5|65218.8|65208.8|65226.4|65215.7|65205.9|65191.4|620
1608259200000|2020-12-18 02:40:00|65218.7|65208.7|65225.3|65215.3|65228.7|65216.7|65216.3|65204|671
1608259500000|2020-12-18 02:45:00|65224.9|65214.9|65220|65210|65230.6|65215.9|65216|65200.9|643
1608259800000|2020-12-18 02:50:00|65219.7|65209.7|65205|65195|65228.8|65213.7|65204.5|65190.5|684
1608260100000|2020-12-18 02:55:00|65204.9|65194.9|65205.3|65195.3|65218.9|65204.6|65202|65189.6|585
1608260400000|2020-12-18 03:00:00|65204.9|65194.9|65203|65193|65210.3|65200.3|65199|65184.8|517
1608260700000|2020-12-18 03:05:00|65202.9|65192.9|65195.5|65185.5|65209.9|65195.5|65189.2|65172.6|581
1608261000000|2020-12-18 03:10:00|65195.4|65185.4|65198.8|65178.8|65209.9|65195.4|65192.8|65177.5|545
1608261300000|2020-12-18 03:15:00|65198.7|65178.7|65205.7|65195.7|65212.8|65198.5|65190.8|65176.4|498
1608261600000|2020-12-18 03:20:00|65205.8|65195.8|65201.6|65191.6|65208.5|65196.9|65198.5|65184.8|481
1608261900000|2020-12-18 03:25:00|65201.5|65191.5|65203.8|65193.8|65210.8|65197.9|65194|65179.7|529
1608262200000|2020-12-18 03:30:00|65203.6|65193.6|65214.4|65204.4|65218|65205.4|65203.6|65188.4|536
1608262500000|2020-12-18 03:35:00|65214.5|65204.5|65205.6|65195.6|65219.2|65204.6|65205.5|65193.2|490
1608262800000|2020-12-18 03:40:00|65205.5|65195.5|65208|65198|65219|65204.3|65201.1|65187.3|501
1608263100000|2020-12-18 03:45:00|65207.6|65197.6|65210.3|65200.3|65214.8|65200.8|65206.5|65192.5|397
1608263400000|2020-12-18 03:50:00|65210|65200|65208.6|65198.6|65213.3|65202.8|65206.4|65192.8|399
1608263700000|2020-12-18 03:55:00|65208.5|65198.5|65204.2|65194.2|65213.6|65201.2|65201|65191|396
1608264000000|2020-12-18 04:00:00|65204.6|65194.6|65210.9|65190.9|65218|65201.5|65199.6|65187|441
1608264300000|2020-12-18 04:05:00|65210.7|65190.7|65206.3|65196.3|65210.7|65197.6|65195.8|65182.9|463
1608264600000|2020-12-18 04:10:00|65206|65196|65217.5|65197.5|65218.4|65205.8|65204.9|65194.9|339
1608264900000|2020-12-18 04:15:00|65217.4|65197.4|65227|65217|65231.8|65217.1|65208.6|65193.5|449
1608265200000|2020-12-18 04:20:00|65227.1|65217.1|65235.4|65215.4|65236.3|65219|65222.7|65208.8|447
1608265500000|2020-12-18 04:25:00|65235.2|65215.2|65240.5|65230.5|65246.5|65231.8|65228.5|65215.1|499
1608265800000|2020-12-18 04:30:00|65240.7|65230.7|65248.7|65228.7|65249.3|65234.9|65237|65221|439
1608266100000|2020-12-18 04:35:00|65248.3|65228.3|65253.3|65233.3|65255|65239.3|65240.3|65226|422
1608266400000|2020-12-18 04:40:00|65253.2|65233.2|65249.5|65239.5|65255.6|65240.6|65247|65233|348
1608266700000|2020-12-18 04:45:00|65249.7|65239.7|65257.9|65247.9|65262.7|65247.9|65245.7|65231.5|569
1608267000000|2020-12-18 04:50:00|65258|65248|65267.5|65247.5|65272.9|65257.4|65254.3|65241.2|590
1608267300000|2020-12-18 04:55:00|65267.7|65247.7|65274.2|65264.2|65280.2|65265.9|65258.7|65243.8|560
1608267600000|2020-12-18 05:00:00|65274.1|65264.1|65270.7|65250.7|65280.7|65265|65261.5|65246.5|691
1608267900000|2020-12-18 05:05:00|65270.5|65250.5|65264.9|65254.9|65273|65258.1|65260.6|65248.5|501
1608268200000|2020-12-18 05:10:00|65264.8|65254.8|65271.1|65261.1|65281.4|65267.9|65264.3|65249.2|569
1608268500000|2020-12-18 05:15:00|65271.2|65261.2|65273.5|65253.5|65284.1|65269.6|65268.4|65252.8|505
1608268800000|2020-12-18 05:20:00|65273.4|65253.4|65279.4|65259.4|65286.6|65271.2|65267.3|65252.1|506
1608269100000|2020-12-18 05:25:00|65280.8|65260.8|65300.2|65280.2|65302.5|65282.5|65277.8|65260.8|632
1608269400000|2020-12-18 05:30:00|65300.4|65280.4|65287.6|65277.6|65308.6|65288.6|65281.4|65264.5|736
1608269700000|2020-12-18 05:35:00|65287.5|65277.5|65290.8|65280.8|65311.3|65296.2|65287.1|65270.9|736
1608270000000|2020-12-18 05:40:00|65290.6|65280.6|65297|65287|65301.9|65287.3|65288.2|65273.6|646
1608270300000|2020-12-18 05:45:00|65296.6|65286.6|65323.8|65303.8|65330.8|65310.8|65295.6|65281.7|699
1608270600000|2020-12-18 05:50:00|65323.9|65303.9|65311.5|65291.5|65324.1|65309.2|65304.8|65290.6|687
1608270900000|2020-12-18 05:55:00|65311.9|65291.9|65330|65320|65338|65323.2|65302.9|65285.6|804
1608271200000|2020-12-18 06:00:00|65330.2|65320.2|65324.5|65314.5|65330.2|65320.2|65318.3|65303.1|649
1608271500000|2020-12-18 06:05:00|65324.4|65314.4|65311|65301|65326|65314.6|65310.9|65296.1|559
1608271800000|2020-12-18 06:10:00|65310.9|65300.9|65298.9|65288.9|65318.8|65304.1|65298.3|65287.3|662
1608272100000|2020-12-18 06:15:00|65299|65289|65298.7|65288.7|65303.6|65293.6|65289.3|65275.4|615
1608272400000|2020-12-18 06:20:00|65299|65289|65305|65295|65313.3|65298.1|65294.6|65284.1|588
1608272700000|2020-12-18 06:25:00|65310.6|65290.6|65300.1|65290.1|65311.2|65297.3|65296.6|65280.6|585
1608273000000|2020-12-18 06:30:00|65300.2|65290.2|65295.1|65275.1|65311|65299.2|65291.8|65274.5|583
1608273300000|2020-12-18 06:35:00|65295.3|65275.3|65285.5|65265.5|65296|65280.9|65277.2|65261.6|694
1608273600000|2020-12-18 06:40:00|65285.6|65265.6|65270.3|65260.3|65285.7|65269.1|65264.9|65253.7|605
1608273900000|2020-12-18 06:45:00|65270.2|65260.2|65263.4|65253.4|65274.8|65262.8|65263.2|65249.8|562
1608274200000|2020-12-18 06:50:00|65263.5|65253.5|65266|65256|65280|65265.1|65262.6|65247.8|537
1608274500000|2020-12-18 06:55:00|65266.6|65256.6|65265|65255|65269.3|65258|65252.2|65238.5|801
1608274800000|2020-12-18 07:00:00|65264.6|65254.6|65274.5|65264.5|65278.6|65265|65262.3|65248|648
1608275100000|2020-12-18 07:05:00|65274.3|65264.3|65275.1|65265.1|65280.6|65266.8|65265|65250.1|645
1608275400000|2020-12-18 07:10:00|65275|65265|65273.3|65263.3|65279.1|65267.4|65263.8|65253.2|528
1608275700000|2020-12-18 07:15:00|65273.2|65263.2|65270.9|65260.9|65283|65269.3|65267.1|65251.6|662
1608276000000|2020-12-18 07:20:00|65271|65261|65272.4|65262.4|65278.6|65265|65268.4|65256.6|574
1608276300000|2020-12-18 07:25:00|65272.5|65262.5|65284.6|65274.6|65288.5|65275.7|65265.4|65255.4|620
1608276600000|2020-12-18 07:30:00|65284.8|65274.8|65282.5|65272.5|65288.5|65278.5|65278.3|65264.7|475
1608276900000|2020-12-18 07:35:00|65282.7|65272.7|65259.5|65249.5|65283.8|65272.7|65259.3|65249.3|528
1608277200000|2020-12-18 07:40:00|65261.2|65251.2|65258.6|65248.6|65264.9|65254.1|65256.1|65242.8|569
1608277500000|2020-12-18 07:45:00|65259|65249|65269|65259|65276.3|65261.9|65256.7|65246.7|571
1608277800000|2020-12-18 07:50:00|65269.1|65259.1|65278|65268|65282.8|65272.8|65260.8|65250.8|602
1608278100000|2020-12-18 07:55:00|65277.8|65267.8|65265.8|65255.8|65278|65268|65265.3|65252.9|606
1608278400000|2020-12-18 08:00:00|65265.7|65255.7|65257.9|65247.9|65277.9|65267.9|65249.8|65236|707
1608278700000|2020-12-18 08:05:00|65257.8|65247.8|65256.1|65246.1|65271.3|65257.6|65251.4|65238.2|692
1608279000000|2020-12-18 08:10:00|65255.6|65245.6|65233.1|65223.1|65257.5|65245.9|65232.8|65218|772
1608279300000|2020-12-18 08:15:00|65238.6|65218.6|65236.6|65226.6|65249|65234.4|65227|65214|732
1608279600000|2020-12-18 08:20:00|65236.7|65226.7|65219.9|65209.9|65243.4|65228.6|65219.1|65207.8|607
1608279900000|2020-12-18 08:25:00|65219.3|65209.3|65209.9|65199.9|65234.4|65218.6|65203.9|65191|788
1608280200000|2020-12-18 08:30:00|65210.5|65200.5|65171.7|65161.7|65217.5|65204.6|65171.6|65156.8|759
1608280500000|2020-12-18 08:35:00|65172.1|65162.1|65186.7|65176.7|65196.8|65184.3|65171.8|65159|629
1608280800000|2020-12-18 08:40:00|65187|65177|65208.9|65198.9|65212.2|65199.2|65187|65177|648
1608281100000|2020-12-18 08:45:00|65208.8|65198.8|65201.5|65191.5|65216.2|65199.7|65197.9|65183.8|544
1608281400000|2020-12-18 08:50:00|65206.6|65186.6|65217.5|65207.5|65219.1|65207.6|65201.9|65186.5|610
1608281700000|2020-12-18 08:55:00|65217.7|65207.7|65225.2|65205.2|65231.3|65218.8|65215.8|65199.8|660
1608282000000|2020-12-18 09:00:00|65225.6|65205.6|65204.2|65194.2|65225.6|65210.4|65201.5|65182.7|731
1608282300000|2020-12-18 09:05:00|65204.3|65194.3|65217.3|65207.3|65232|65216.9|65202.6|65190.1|671
1608282600000|2020-12-18 09:10:00|65217.4|65207.4|65213.3|65203.3|65234.9|65218.3|65211.6|65196.6|651
1608282900000|2020-12-18 09:15:00|65213|65203|65228.6|65218.6|65236.7|65221.9|65208.1|65193.8|681
1608283200000|2020-12-18 09:20:00|65228.1|65218.1|65227.3|65217.3|65235.4|65220.5|65221.2|65205.9|697
1608283500000|2020-12-18 09:25:00|65227.4|65217.4|65219|65209|65232.5|65219.8|65216.6|65201.5|525
1608283800000|2020-12-18 09:30:00|65218.9|65208.9|65224.5|65214.5|65230.3|65218|65216.2|65201.5|551
1608284100000|2020-12-18 09:35:00|65224.3|65214.3|65230.4|65210.4|65234.9|65220|65217.6|65203.6|581
1608284400000|2020-12-18 09:40:00|65230.8|65210.8|65220.5|65210.5|65234.9|65220.2|65220.2|65206|584
1608284700000|2020-12-18 09:45:00|65220.2|65210.2|65225.4|65215.4|65235.3|65221.6|65218|65204.7|680
1608285000000|2020-12-18 09:50:00|65225.3|65215.3|65223.3|65213.3|65234.7|65221.5|65223|65207.8|578
1608285300000|2020-12-18 09:55:00|65223.5|65213.5|65201.5|65181.5|65229.5|65215|65200.2|65180.2|453
1608285600000|2020-12-18 10:00:00|65201.4|65181.4|65201|65181|65202.3|65187|65180.6|65164.2|633
1608285900000|2020-12-18 10:05:00|65200.8|65180.8|65198.5|65178.5|65206.5|65190.3|65196|65178.1|535
1608286200000|2020-12-18 10:10:00|65199.1|65179.1|65199|65179|65203.7|65185.7|65192.8|65175.6|422
1608286500000|2020-12-18 10:15:00|65199.2|65179.2|65188.9|65178.9|65200.1|65181.9|65185.3|65170|514
1608286800000|2020-12-18 10:20:00|65193.8|65173.8|65191.5|65181.5|65202.2|65187|65183.7|65168.7|601
1608287100000|2020-12-18 10:25:00|65191.2|65181.2|65181.2|65161.2|65204.9|65187.2|65175.9|65160.8|598
1608287400000|2020-12-18 10:30:00|65181.3|65161.3|65185.1|65165.1|65185.7|65170.9|65172.2|65157.4|492
1608287700000|2020-12-18 10:35:00|65185|65165|65199.2|65179.2|65199.4|65184.3|65179.6|65164.8|488
1608288000000|2020-12-18 10:40:00|65199.3|65179.3|65200.8|65190.8|65204.6|65191.2|65190.8|65175.9|413
1608288300000|2020-12-18 10:45:00|65200.7|65190.7|65199.8|65179.8|65205.3|65193.3|65189.5|65175.2|432
1608288600000|2020-12-18 10:50:00|65199.9|65179.9|65195.9|65185.9|65208|65192.9|65194.2|65179.1|459
1608288900000|2020-12-18 10:55:00|65193.9|65183.9|65193.9|65183.9|65199.8|65185|65191.9|65177.1|421
1608289200000|2020-12-18 11:00:00|65194|65184|65188.4|65168.4|65209.9|65194.7|65181.9|65167.1|471
1608289500000|2020-12-18 11:05:00|65188|65168|65197.8|65187.8|65203|65188.6|65179.4|65165.9|533
1608289800000|2020-12-18 11:10:00|65197.7|65187.7|65195.3|65175.3|65203.1|65188|65186|65170.9|426
1608290100000|2020-12-18 11:15:00|65195.6|65175.6|65192.1|65172.1|65196.8|65181.9|65182.7|65167.5|500
1608290400000|2020-12-18 11:20:00|65192|65172|65178.4|65158.4|65193.2|65178.3|65172.3|65156.9|450
1608290700000|2020-12-18 11:25:00|65178.3|65158.3|65151.3|65131.3|65182.6|65166.9|65149.8|65130.3|596
1608291000000|2020-12-18 11:30:00|65151.4|65131.4|65154.9|65144.9|65165.2|65150.2|65143.9|65130.7|483
1608291300000|2020-12-18 11:35:00|65154.8|65144.8|65164.6|65144.6|65170|65155.3|65154.8|65140.2|378
1608291600000|2020-12-18 11:40:00|65164.7|65144.7|65153.1|65133.1|65177.8|65157.8|65152.7|65132.7|584
1608291900000|2020-12-18 11:45:00|65153.2|65133.2|65160.5|65140.5|65161|65146.3|65150.5|65130.5|464
1608292200000|2020-12-18 11:50:00|65160.6|65140.6|65165.6|65145.6|65167.5|65151.9|65153.3|65134|508
1608292500000|2020-12-18 11:55:00|65165.7|65145.7|65171.8|65151.8|65177.8|65161.3|65160.7|65143.8|519
1608292800000|2020-12-18 12:00:00|65171.6|65151.6|65173.7|65163.7|65188.6|65174.2|65167.7|65151.6|615
1608293100000|2020-12-18 12:05:00|65173.9|65163.9|65178.8|65158.8|65180.5|65165.1|65168.5|65152.4|565
1608293400000|2020-12-18 12:10:00|65179|65159|65186.9|65166.9|65189.6|65175.2|65173.5|65157.4|688
1608293700000|2020-12-18 12:15:00|65187.3|65167.3|65168.6|65158.6|65188.6|65173.6|65168|65152.9|592
1608294000000|2020-12-18 12:20:00|65173.9|65153.9|65175.7|65155.7|65176.3|65161|65163.9|65147.4|534
1608294300000|2020-12-18 12:25:00|65176|65156|65169.5|65149.5|65176|65161|65164.9|65149.3|566
1608294600000|2020-12-18 12:30:00|65169|65149|65172.4|65152.4|65173.4|65158.1|65159.5|65144.4|648
1608294900000|2020-12-18 12:35:00|65172.5|65152.5|65171.3|65151.3|65172.6|65158.3|65161.7|65144.9|511
1608295200000|2020-12-18 12:40:00|65171.2|65151.2|65168.5|65148.5|65180.9|65165.3|65163.2|65148.4|554
1608295500000|2020-12-18 12:45:00|65168.7|65148.7|65164.2|65144.2|65169.5|65154.7|65155.6|65142|565
1608295800000|2020-12-18 12:50:00|65164.1|65144.1|65165.3|65155.3|65175.2|65163.2|65158.9|65144|685
1608296100000|2020-12-18 12:55:00|65165.4|65155.4|65184.7|65164.7|65185.8|65170.9|65164.1|65152.9|658
1608296400000|2020-12-18 13:00:00|65179.6|65169.6|65195.6|65185.6|65202.6|65191.1|65178.7|65165.6|804
1608296700000|2020-12-18 13:05:00|65195.5|65185.5|65204|65194|65211.8|65197|65195.5|65179.9|685
1608297000000|2020-12-18 13:10:00|65204.2|65194.2|65206.9|65186.9|65212.2|65199.3|65200.6|65185.7|650
1608297300000|2020-12-18 13:15:00|65207|65187|65213.5|65193.5|65217.6|65203.4|65197.6|65181.5|687
1608297600000|2020-12-18 13:20:00|65213.6|65193.6|65225.1|65205.1|65227.3|65212.3|65208.8|65192.3|645
1608297900000|2020-12-18 13:25:00|65225|65205|65226.3|65206.3|65227.6|65212.3|65211.2|65196|681
1608298200000|2020-12-18 13:30:00|65226.5|65206.5|65214|65204|65226.5|65209.5|65211.3|65196.5|716
1608298500000|2020-12-18 13:35:00|65213.9|65203.9|65200.2|65190.2|65220.7|65206.1|65200.2|65185.6|636
1608298800000|2020-12-18 13:40:00|65200.3|65190.3|65196.2|65176.2|65209.4|65194.4|65189.8|65175.5|723
1608299100000|2020-12-18 13:45:00|65196.3|65176.3|65211.6|65191.6|65213.4|65197.9|65191.9|65176.3|731
1608299400000|2020-12-18 13:50:00|65211.3|65191.3|65220.2|65200.2|65222.9|65207.4|65202.3|65183.5|766
1608299700000|2020-12-18 13:55:00|65220.3|65200.3|65231.6|65211.6|65242.5|65223.4|65218.5|65198.7|808
1608300000000|2020-12-18 14:00:00|65231.3|65211.3|65204.3|65194.3|65241|65226|65202.7|65187.6|814
1608300300000|2020-12-18 14:05:00|65208.8|65188.8|65201.4|65181.4|65211.7|65197.5|65194.6|65178.6|662
1608300600000|2020-12-18 14:10:00|65201.1|65181.1|65191|65171|65206|65189.2|65185.8|65168.7|758
1608300900000|2020-12-18 14:15:00|65191.1|65171.1|65182.9|65172.9|65192.3|65177.5|65175.8|65160.2|733
1608301200000|2020-12-18 14:20:00|65183.2|65173.2|65197|65187|65206|65190.4|65183|65168|824
1608301500000|2020-12-18 14:25:00|65197.2|65187.2|65202.6|65182.6|65208.2|65193.2|65196|65178.5|627
1608301800000|2020-12-18 14:30:00|65202.8|65182.8|65188.2|65168.2|65208.2|65191.1|65184.7|65166.5|883
1608302100000|2020-12-18 14:35:00|65188.4|65168.4|65190.1|65170.1|65195.9|65179.5|65179.8|65165.1|760
1608302400000|2020-12-18 14:40:00|65189.3|65169.3|65177.1|65157.1|65189.7|65174.2|65167|65151.9|805
1608302700000|2020-12-18 14:45:00|65177.3|65157.3|65191.1|65171.1|65191.1|65176|65169.2|65154.1|816
1608303000000|2020-12-18 14:50:00|65190.2|65170.2|65189.5|65179.5|65204.2|65189|65181.7|65166.7|877
1608303300000|2020-12-18 14:55:00|65194.5|65174.5|65185.5|65165.5|65198.5|65183.6|65172.9|65157.1|817
1608303600000|2020-12-18 15:00:00|65185.4|65165.4|65188.4|65168.4|65193.7|65178.7|65177|65161.3|703
1608303900000|2020-12-18 15:05:00|65188.2|65168.2|65169|65159|65188.9|65172.8|65168.2|65152.9|738
1608304200000|2020-12-18 15:10:00|65169.1|65159.1|65182.2|65162.2|65185.4|65170.5|65168.6|65154.4|719
1608304500000|2020-12-18 15:15:00|65182.1|65162.1|65177.1|65167.1|65187.2|65172.7|65172.5|65157.5|732
1608304800000|2020-12-18 15:20:00|65176.9|65166.9|65177.2|65167.2|65192|65172|65174|65157.6|698
1608305100000|2020-12-18 15:25:00|65177|65167|65182.4|65162.4|65188.2|65170.2|65166.9|65150.2|762
1608305400000|2020-12-18 15:30:00|65182.1|65162.1|65183.3|65163.3|65184.6|65170.1|65172|65156.2|708
1608305700000|2020-12-18 15:35:00|65183.5|65163.5|65195|65175|65195.2|65180.4|65170.8|65153.9|714
1608306000000|2020-12-18 15:40:00|65195.2|65175.2|65211.5|65191.5|65220.8|65200.8|65188.7|65173.4|722
1608306300000|2020-12-18 15:45:00|65211.6|65191.6|65218.4|65198.4|65219.1|65204.1|65205.9|65188.8|670
1608306600000|2020-12-18 15:50:00|65218.3|65198.3|65219.9|65199.9|65222.9|65206.6|65213|65196.7|695
1608306900000|2020-12-18 15:55:00|65220|65200|65181.9|65171.9|65221.5|65202.6|65181.4|65165.9|845
1608307200000|2020-12-18 16:00:00|65181.5|65171.5|65192.5|65172.5|65195.9|65181.2|65177.2|65164|804
1608307500000|2020-12-18 16:05:00|65192.6|65172.6|65203.5|65183.5|65204.1|65187.6|65189.2|65169.2|688
1608307800000|2020-12-18 16:10:00|65203.2|65183.2|65224|65204|65229.2|65213.1|65195.5|65180.4|623
1608308100000|2020-12-18 16:15:00|65223.8|65203.8|65232.1|65212.1|65235.5|65219.3|65217.3|65202.8|704
1608308400000|2020-12-18 16:20:00|65232|65212|65218.3|65198.3|65234.2|65219.1|65212.5|65196.3|660
1608308700000|2020-12-18 16:25:00|65217.8|65197.8|65210.4|65190.4|65217.8|65202.9|65205.7|65189.5|681
1608309000000|2020-12-18 16:30:00|65210.6|65190.6|65200.5|65180.5|65212.9|65196.1|65190.8|65174.4|743
1608309300000|2020-12-18 16:35:00|65200.4|65180.4|65195.8|65175.8|65207.5|65190.4|65189.9|65175.1|659
1608309600000|2020-12-18 16:40:00|65195.7|65175.7|65187.4|65167.4|65202.4|65187|65180.6|65165.8|620
1608309900000|2020-12-18 16:45:00|65187.3|65167.3|65185.3|65165.3|65187.6|65172.1|65172.5|65155.8|690
1608310200000|2020-12-18 16:50:00|65185.4|65165.4|65185|65165|65190.3|65173.7|65177.2|65162.2|543
1608310500000|2020-12-18 16:55:00|65184.9|65164.9|65184.4|65164.4|65187.9|65172.5|65176.4|65161|585
1608310800000|2020-12-18 17:00:00|65184.3|65164.3|65171|65151|65185|65169.4|65167.7|65150.7|636
1608311100000|2020-12-18 17:05:00|65170.7|65150.7|65171.4|65151.4|65177.6|65162.1|65165.8|65150.6|543
1608311400000|2020-12-18 17:10:00|65171.3|65151.3|65172.4|65162.4|65181.4|65166.1|65165.5|65150.3|643
1608311700000|2020-12-18 17:15:00|65177.3|65157.3|65177.3|65157.3|65179.7|65163.8|65170.2|65155.3|388
1608312000000|2020-12-18 17:20:00|65172.3|65162.3|65177.8|65167.8|65183.4|65168.2|65171.5|65156.9|399
1608312300000|2020-12-18 17:25:00|65183.1|65163.1|65175.3|65155.3|65185.1|65170.2|65169.9|65155.1|500
1608312600000|2020-12-18 17:30:00|65175.4|65155.4|65170.7|65150.7|65175.6|65157.7|65162.9|65147.9|363
1608312900000|2020-12-18 17:35:00|65170.3|65150.3|65170.3|65150.3|65173.7|65155|65163.1|65148|440
1608313200000|2020-12-18 17:40:00|65169.9|65149.9|65170.1|65150.1|65172.9|65155.8|65163.8|65148.3|388
1608313500000|2020-12-18 17:45:00|65170.2|65150.2|65175.7|65155.7|65176.5|65159.8|65165.6|65150.2|475
1608313800000|2020-12-18 17:50:00|65175.8|65155.8|65182.2|65162.2|65184.4|65165.5|65174.7|65154.7|444
1608314100000|2020-12-18 17:55:00|65182|65162|65194.3|65174.3|65196|65176.6|65181.9|65161.9|579
1608314400000|2020-12-18 18:00:00|65193.7|65173.7|65190|65170|65195.5|65179.4|65187.1|65169|458
1608314700000|2020-12-18 18:05:00|65189.8|65169.8|65189.1|65169.1|65194.2|65176.5|65184.5|65167.5|438
1608315000000|2020-12-18 18:10:00|65189.3|65169.3|65191.5|65171.5|65192.5|65177.1|65186.9|65167.3|409
1608315300000|2020-12-18 18:15:00|65191.6|65171.6|65191.4|65181.4|65197.1|65181.4|65185.8|65170.6|358
1608315600000|2020-12-18 18:20:00|65191.5|65181.5|65200.2|65180.2|65203.7|65183.7|65191.4|65175|407
1608315900000|2020-12-18 18:25:00|65199.4|65179.4|65201.4|65181.4|65201.7|65181.7|65196.8|65176.8|444
1608316200000|2020-12-18 18:30:00|65201.7|65181.7|65208.1|65188.1|65209.7|65193.6|65201.7|65181.7|392
1608316500000|2020-12-18 18:35:00|65208.2|65188.2|65204.6|65194.6|65210.2|65194.7|65204.3|65185.8|373
1608316800000|2020-12-18 18:40:00|65203.6|65193.6|65205.7|65185.7|65209.8|65194.7|65202.9|65184.5|389
1608317100000|2020-12-18 18:45:00|65205.6|65185.6|65217.2|65197.2|65217.5|65200.3|65205.6|65185.6|431
1608317400000|2020-12-18 18:50:00|65217.4|65197.4|65217.4|65197.4|65219.9|65204.5|65211.7|65196.4|395
1608317700000|2020-12-18 18:55:00|65217.6|65197.6|65216.4|65196.4|65225.1|65205.1|65212.8|65194.6|425
1608318000000|2020-12-18 19:00:00|65216.1|65196.1|65231.1|65211.1|65231.9|65211.9|65215.3|65195.3|503
1608318300000|2020-12-18 19:05:00|65231|65211|65230.9|65210.9|65232.3|65216.9|65225.2|65208.9|410
1608318600000|2020-12-18 19:10:00|65230.5|65210.5|65235.8|65215.8|65236.6|65221.3|65226.8|65210.5|375
1608318900000|2020-12-18 19:15:00|65235.4|65215.4|65236.7|65216.7|65239|65223.7|65229.9|65214.6|433
1608319200000|2020-12-18 19:20:00|65236.4|65216.4|65232.3|65212.3|65236.7|65221|65225.9|65211.5|389
1608319500000|2020-12-18 19:25:00|65231.2|65211.2|65227.8|65207.8|65233.9|65218.7|65222.9|65206.8|346
1608319800000|2020-12-18 19:30:00|65227.6|65207.6|65228.1|65208.1|65228.6|65213.4|65220.2|65205.1|405
1608320100000|2020-12-18 19:35:00|65227.8|65207.8|65228.4|65208.4|65228.7|65213.7|65220.6|65206|351
1608320400000|2020-12-18 19:40:00|65228.5|65208.5|65235.2|65215.2|65235.9|65220.1|65223.1|65208.3|342
1608320700000|2020-12-18 19:45:00|65229.4|65219.4|65234.2|65214.2|65235|65220|65228.5|65213.2|366
1608321000000|2020-12-18 19:50:00|65234.1|65214.1|65235.6|65215.6|65235.9|65221.3|65228.5|65213.6|362
1608321300000|2020-12-18 19:55:00|65235.5|65215.5|65233.9|65213.9|65238.7|65223.2|65230|65213.3|453
1608321600000|2020-12-18 20:00:00|65234.2|65214.2|65233.4|65223.4|65238.8|65223.6|65232.6|65213.5|443
1608321900000|2020-12-18 20:05:00|65233.7|65223.7|65238.4|65218.4|65238.5|65223.8|65231.1|65215.9|372
1608322200000|2020-12-18 20:10:00|65238.3|65218.3|65237.1|65217.1|65240.6|65220.6|65235.6|65215.6|288
1608322500000|2020-12-18 20:15:00|65237|65217|65237.4|65217.4|65238|65218|65236.9|65216.9|274
1608322800000|2020-12-18 20:20:00|65237.5|65217.5|65237.4|65217.4|65239.7|65222.5|65232.5|65215.9|311
1608323100000|2020-12-18 20:25:00|65237.5|65217.5|65236.2|65216.2|65237.9|65217.9|65235.2|65215.2|340
1608323400000|2020-12-18 20:30:00|65236|65216|65234.1|65214.1|65236.8|65216.8|65233.5|65213.5|360
1608323700000|2020-12-18 20:35:00|65234|65214|65239|65219|65240|65224.2|65233.4|65213.6|324
1608324000000|2020-12-18 20:40:00|65239.1|65219.1|65246.9|65226.9|65248.1|65228.1|65238.5|65218.5|440
1608324300000|2020-12-18 20:45:00|65247|65227|65256.6|65236.6|65257.1|65237.1|65241|65225.2|335
1608324600000|2020-12-18 20:50:00|65256.7|65236.7|65249.4|65229.4|65263.8|65243.8|65246.1|65226.1|475
1608324900000|2020-12-18 20:55:00|65249.3|65229.3|65242.6|65222.6|65250.1|65230.1|65240.2|65220.2|490
1608325200000|2020-12-18 21:00:00|65242.8|65222.8|65228.3|65208.3|65243.9|65223.9|65227|65207|353
1608325500000|2020-12-18 21:05:00|65228.1|65208.1|65226.7|65206.7|65230.8|65213.8|65223.8|65204.3|269
1608325800000|2020-12-18 21:10:00|65226.8|65206.8|65228.9|65208.9|65230.5|65210.5|65225.1|65205.1|207
1608326100000|2020-12-18 21:15:00|65228.8|65208.8|65229|65209|65230.2|65210.2|65228|65208|99
1608326400000|2020-12-18 21:20:00|65229.3|65209.3|65229.6|65209.6|65231.8|65211.8|65228|65208|130
1608326700000|2020-12-18 21:25:00|65229.9|65209.9|65229.6|65209.6|65231.8|65211.8|65228.8|65208.8|119
1608327000000|2020-12-18 21:30:00|65230.2|65210.2|65236|65216|65236.9|65216.9|65229.6|65209.6|248
1608327300000|2020-12-18 21:35:00|65236.6|65216.6|65239.8|65219.8|65241.5|65221.5|65236.1|65216.1|176
1608327600000|2020-12-18 21:40:00|65240.1|65220.1|65248.4|65228.4|65253.1|65233.1|65238.5|65218.5|257
1608327900000|2020-12-18 21:45:00|65248.3|65228.3|65236.4|65216.4|65254.5|65234.5|65231.6|65211.6|347
1608328200000|2020-12-18 21:50:00|65236.5|65216.5|65228.9|65208.9|65239.1|65219.1|65215.4|65195.4|231
1608328500000|2020-12-18 21:55:00|65227.5|65207.5|65227.4|65125.9|65247.7|65208.2|65183.1|65068.1|291
1608498000000|2020-12-20 21:00:00|65272|65141.2|65271.9|65139.4|65272|65158.8|65174.1|65139.4|27
1608498300000|2020-12-20 21:05:00|65174.1|65152.1|65271.9|65139.4|65271.9|65170|65174.1|65139.4|17
1608498600000|2020-12-20 21:10:00|65179.7|65157.7|65174.1|65152.1|65271.9|65166.8|65174.1|65139.4|24
1608498900000|2020-12-20 21:15:00|65176.9|65154.9|65174.1|65152.1|65271.9|65170|65174.1|65139.4|17
1608499200000|2020-12-20 21:20:00|65176.9|65154.9|65199.2|65177.2|65297.8|65191.3|65174.1|65096.2|61
1608499500000|2020-12-20 21:25:00|65190.1|65168.1|65269.5|65164.3|65293.1|65211.5|65186.1|65164.1|32
1608499800000|2020-12-20 21:30:00|65275|65166.2|65198.3|65176.3|65275|65190|65185.4|65163.4|14
1608500100000|2020-12-20 21:35:00|65233.5|65211.5|65191.6|65169.6|65275.5|65211.5|65179.4|65087.6|46
1608500400000|2020-12-20 21:40:00|65228.1|65206.1|65190.5|65168.5|65275.1|65206.1|65186.1|65146.8|30
1608500700000|2020-12-20 21:45:00|65188.3|65166.3|65269.1|65174.1|65269.1|65212|65186.1|65164.1|23
1608501000000|2020-12-20 21:50:00|65191.9|65169.9|65269.4|65171.7|65269.4|65212.9|65189.6|65148.9|42
1608501300000|2020-12-20 21:55:00|65261.7|65156.5|65233.1|65211.1|65333|65212.9|65231.4|65148.9|34
1608501600000|2020-12-20 22:00:00|65295.9|65162.9|65269.3|65171.5|65298.7|65211.3|65211.7|65078.7|64
1608501900000|2020-12-20 22:05:00|65267.5|65175.6|65265|65156.4|65276.7|65211.4|65231.4|65131.1|80
1608502200000|2020-12-20 22:10:00|65265.5|65164.5|65259.3|65183.5|65288.5|65212|65229.2|65103.7|89
1608502500000|2020-12-20 22:15:00|65244.9|65188.5|65253.7|65188.7|65264.5|65188.7|65244.9|65164|145
1608502800000|2020-12-20 22:20:00|65261.1|65180.6|65249.5|65186.3|65264.1|65188.8|65243.7|65165.1|148
1608503100000|2020-12-20 22:25:00|65248.8|65181.8|65252.1|65185.2|65257.1|65190.2|65246.9|65179|135
1608503400000|2020-12-20 22:30:00|65240.1|65188.2|65250.9|65197.8|65257.6|65200.8|65230.7|65176.3|253
1608503700000|2020-12-20 22:35:00|65251.3|65197|65247.3|65199.9|65256.9|65215.6|65232.6|65178.4|154
1608504000000|2020-12-20 22:40:00|65255|65190|65233.5|65194.2|65260.8|65200.1|65229.3|65178.1|202
1608504300000|2020-12-20 22:45:00|65236|65192.4|65234.1|65187.4|65245.7|65206.4|65226.4|65187.4|109
1608504600000|2020-12-20 22:50:00|65233.5|65186.3|65242.2|65191.8|65254.8|65211.1|65226.4|65181.9|182
1608504900000|2020-12-20 22:55:00|65239.7|65195.9|65231.9|65195.5|65249.1|65211.1|65230.3|65185.6|144
1608505200000|2020-12-20 23:00:00|65232.4|65193.9|65255.2|65215.7|65258.8|65216|65227.6|65184.2|475
1608505500000|2020-12-20 23:05:00|65254.9|65216.4|65255.5|65235.5|65262.1|65238.7|65248.2|65198.9|366
1608505800000|2020-12-20 23:10:00|65255.3|65235.3|65255.4|65235.4|65260.9|65240.9|65253|65227.5|294
1608506100000|2020-12-20 23:15:00|65255.2|65235.2|65251.9|65231.9|65257.9|65237.7|65251|65216.1|284
1608506400000|2020-12-20 23:20:00|65253.3|65233.3|65252.6|65232.6|65261.3|65236.6|65249.8|65214.8|330
1608506700000|2020-12-20 23:25:00|65252.7|65232.7|65250.9|65230.9|65259.4|65235.3|65250|65214.6|395
1608507000000|2020-12-20 23:30:00|65250.3|65230.3|65250.8|65230.8|65259.2|65234.8|65245.6|65217.4|464
1608507300000|2020-12-20 23:35:00|65250.6|65230.6|65251.7|65231.7|65260.5|65234.7|65248.1|65222.7|287
1608507600000|2020-12-20 23:40:00|65251.9|65231.9|65253.1|65233.1|65261.6|65237.2|65250.1|65225.6|335
1608507900000|2020-12-20 23:45:00|65253|65233|65256.5|65236.5|65259.3|65239.3|65251.5|65228.2|354
1608508200000|2020-12-20 23:50:00|65255.5|65235.5|65254.7|65234.7|65257.9|65237.9|65251.3|65231.3|210
1608508500000|2020-12-20 23:55:00|65255.4|65235.4|65262.3|65242.3|65263.4|65243.4|65252.2|65232.2|208
1608508800000|2020-12-21 00:00:00|65261.2|65241.2|65257.1|65237.1|65265.7|65245.7|65254.4|65234.4|529
1608509100000|2020-12-21 00:05:00|65256.2|65236.2|65261.9|65241.9|65263.4|65243.4|65252.7|65232.7|690
1608509400000|2020-12-21 00:10:00|65261.3|65241.3|65261.8|65241.8|65263|65243|65253.5|65233.5|565
1608509700000|2020-12-21 00:15:00|65261.6|65241.6|65263.9|65243.9|65268.6|65248.6|65260.1|65240.1|501
1608510000000|2020-12-21 00:20:00|65264|65244|65274.5|65254.5|65300.1|65272.5|65263.5|65243.5|513
1608510300000|2020-12-21 00:25:00|65275|65255|65281.9|65261.9|65292|65272|65274.3|65254.3|626
1608510600000|2020-12-21 00:30:00|65282|65262|65279|65259|65289.3|65269.3|65276.9|65256.9|755
1608510900000|2020-12-21 00:35:00|65278.9|65258.9|65265.2|65245.2|65279|65259|65256.8|65236.8|563
1608511200000|2020-12-21 00:40:00|65265.4|65245.4|65263.7|65243.7|65268.6|65248.6|65252.3|65232.3|436
1608511500000|2020-12-21 00:45:00|65263.6|65243.6|65269.9|65249.9|65270.7|65250.7|65263.3|65243.3|412
1608511800000|2020-12-21 00:50:00|65269.8|65249.8|65281.5|65261.5|65284|65264|65267.5|65247.5|527
1608512100000|2020-12-21 00:55:00|65281.3|65261.3|65282|65262|65286.7|65266.7|65274.5|65254.5|585
1608512400000|2020-12-21 01:00:00|65282.1|65262.1|65255.1|65235.1|65282.1|65262.1|65252.9|65232.9|879
1608512700000|2020-12-21 01:05:00|65254.5|65234.5|65274.1|65254.1|65282|65262|65244.4|65224.4|898
1608513000000|2020-12-21 01:10:00|65273.8|65253.8|65275.7|65255.7|65282.9|65262.9|65259.6|65239.6|837
1608513300000|2020-12-21 01:15:00|65276.7|65256.7|65275.5|65255.5|65289.6|65269.6|65273.4|65253.4|760
1608513600000|2020-12-21 01:20:00|65275.7|65255.7|65266.3|65246.3|65277.6|65257.6|65259.8|65239.8|773
1608513900000|2020-12-21 01:25:00|65266.2|65246.2|65269.6|65249.6|65270.4|65250.4|65259.4|65239.4|784
1608514200000|2020-12-21 01:30:00|65271|65251|65310.3|65290.3|65310.4|65290.4|65266.9|65246.9|835
1608514500000|2020-12-21 01:35:00|65310.7|65290.7|65324|65304|65334.3|65315.8|65307.1|65287.1|869
1608514800000|2020-12-21 01:40:00|65324.9|65304.9|65346.1|65326.1|65350.2|65330.2|65323.2|65303.2|878
1608515100000|2020-12-21 01:45:00|65346.5|65326.5|65357.8|65337.8|65374.1|65354.5|65339.5|65319.5|929
1608515400000|2020-12-21 01:50:00|65358|65338|65334.4|65314.4|65363.9|65343.9|65328.7|65308.7|858
1608515700000|2020-12-21 01:55:00|65335|65315|65353.6|65333.6|65355.8|65338.6|65331.7|65311.8|841
1608516000000|2020-12-21 02:00:00|65353.4|65333.4|65336.1|65326.1|65354|65339.2|65330.1|65315.2|780
1608516300000|2020-12-21 02:05:00|65336.2|65326.2|65345.6|65325.6|65352.6|65337.7|65331|65317.3|678
1608516600000|2020-12-21 02:10:00|65345.9|65325.9|65336.6|65326.6|65357.4|65342.6|65335.4|65321.9|712
1608516900000|2020-12-21 02:15:00|65336.7|65326.7|65357.8|65337.8|65362.9|65348.4|65335.9|65321.6|702
1608517200000|2020-12-21 02:20:00|65358|65338|65374.7|65354.7|65374.7|65360.1|65351.3|65335.8|647
1608517500000|2020-12-21 02:25:00|65370.1|65360.1|65388.5|65368.5|65389.1|65371.4|65367|65352.9|680
1608517800000|2020-12-21 02:30:00|65388|65368|65377.1|65357.1|65388|65371.7|65368.6|65351.7|856
1608518100000|2020-12-21 02:35:00|65377.2|65357.2|65389.9|65369.9|65391.1|65373.5|65369.5|65354.5|823
1608518400000|2020-12-21 02:40:00|65389.3|65369.3|65375.1|65355.1|65398.5|65380.4|65368.7|65348.7|848
1608518700000|2020-12-21 02:45:00|65374.6|65354.6|65359.4|65349.4|65375.1|65359.7|65357.1|65341.8|769
1608519000000|2020-12-21 02:50:00|65359.5|65349.5|65378.2|65358.2|65378.2|65359.3|65354.7|65338.8|754
1608519300000|2020-12-21 02:55:00|65378.1|65358.1|65374.2|65354.2|65384|65368.3|65366.6|65350.2|825
1608519600000|2020-12-21 03:00:00|65374.1|65354.1|65375.4|65365.4|65381.5|65366.6|65357.3|65337.7|838
1608519900000|2020-12-21 03:05:00|65375.6|65365.6|65363.7|65353.7|65383.3|65367.9|65362.4|65345.8|665
1608520200000|2020-12-21 03:10:00|65363.3|65353.3|65374.9|65354.9|65377.8|65362.4|65358.6|65343.4|566
1608520500000|2020-12-21 03:15:00|65374.8|65354.8|65364.7|65344.7|65376.8|65361.5|65351.2|65331.2|674
1608520800000|2020-12-21 03:20:00|65364.8|65344.8|65352.3|65342.3|65365|65349.6|65349.5|65335.5|508
1608521100000|2020-12-21 03:25:00|65353.2|65343.2|65359.9|65339.9|65360.6|65344.5|65346.2|65331.5|673
1608521400000|2020-12-21 03:30:00|65360|65340|65356.5|65346.5|65365.2|65350.2|65346.8|65331.9|670
1608521700000|2020-12-21 03:35:00|65356.6|65346.6|65349.4|65339.4|65364.4|65349.4|65349.4|65338.6|497
1608522000000|2020-12-21 03:40:00|65349.8|65339.8|65374|65354|65375|65359.2|65345.8|65330.8|545
1608522300000|2020-12-21 03:45:00|65373.8|65353.8|65369.6|65359.6|65375.9|65360.6|65368.5|65353.1|286
1608522600000|2020-12-21 03:50:00|65369.5|65359.5|65379.3|65359.3|65382.1|65367.9|65369.5|65354.5|476
1608522900000|2020-12-21 03:55:00|65379.2|65359.2|65390.6|65370.6|65394|65378.6|65373|65358|536
1608523200000|2020-12-21 04:00:00|65390.7|65370.7|65388.2|65368.2|65390.7|65375.8|65377|65359.4|472
1608523500000|2020-12-21 04:05:00|65388.1|65368.1|65380.1|65370.1|65390.9|65374.4|65379.3|65364.2|426
1608523800000|2020-12-21 04:10:00|65380.2|65370.2|65372.4|65352.4|65387.1|65371.9|65372.2|65352.2|410
1608524100000|2020-12-21 04:15:00|65372.1|65352.1|65371.2|65351.2|65373|65357.9|65364.3|65346.3|420
1608524400000|2020-12-21 04:20:00|65370.8|65350.8|65388.2|65368.2|65388.6|65369|65366.2|65349.9|361
1608524700000|2020-12-21 04:25:00|65388.3|65368.3|65385.5|65375.5|65392.3|65377.6|65382.1|65363.2|588
1608525000000|2020-12-21 04:30:00|65385.7|65375.7|65371.7|65361.7|65392.3|65379.8|65370.6|65353.5|623
1608525300000|2020-12-21 04:35:00|65376.6|65356.6|65380.6|65360.6|65382|65366.8|65370.8|65355.5|477
1608525600000|2020-12-21 04:40:00|65381.2|65361.2|65382.4|65362.4|65384.1|65369.2|65367.5|65353.6|549
1608525900000|2020-12-21 04:45:00|65382.5|65362.5|65379.2|65359.2|65385.3|65369.7|65370.9|65354.2|507
1608526200000|2020-12-21 04:50:00|65379.1|65359.1|65380.2|65370.2|65391.3|65371.3|65377.8|65359|469
1608526500000|2020-12-21 04:55:00|65385.2|65365.2|65380.7|65360.7|65389.6|65373.6|65367.8|65351.9|513
1608526800000|2020-12-21 05:00:00|65380.8|65360.8|65390.1|65370.1|65395.5|65378.4|65373.5|65354.9|715
1608527100000|2020-12-21 05:05:00|65390.9|65370.9|65374.4|65364.4|65391.6|65374.8|65369.2|65352.9|691
1608527400000|2020-12-21 05:10:00|65373.9|65363.9|65378.4|65368.4|65385.2|65370.8|65367.3|65351.4|657
1608527700000|2020-12-21 05:15:00|65378.3|65368.3|65393.9|65383.9|65398.6|65383.9|65377.9|65362.9|577
1608528000000|2020-12-21 05:20:00|65393.8|65383.8|65388.9|65378.9|65402|65386.9|65387.6|65373.4|511
1608528300000|2020-12-21 05:25:00|65389|65379|65398.5|65378.5|65400.2|65384.9|65386.4|65369.9|573
1608528600000|2020-12-21 05:30:00|65398.4|65378.4|65383.6|65373.6|65403.5|65388.4|65383.6|65368.2|740
1608528900000|2020-12-21 05:35:00|65383.7|65373.7|65396.5|65376.5|65396.5|65382.4|65382.1|65364.5|651
1608529200000|2020-12-21 05:40:00|65392.1|65382.1|65396.5|65376.5|65407.3|65391.2|65385.8|65370.9|723
1608529500000|2020-12-21 05:45:00|65396.6|65376.6|65379.3|65369.3|65404.3|65389.4|65378.6|65364.8|797
1608529800000|2020-12-21 05:50:00|65379|65369|65386.8|65376.8|65391.5|65377|65379|65364.4|670
1608530100000|2020-12-21 05:55:00|65385.5|65375.5|65390.2|65380.2|65398.7|65383.6|65378.6|65366.4|747
1608530400000|2020-12-21 06:00:00|65390.3|65380.3|65406.4|65386.4|65411.3|65396|65384.2|65369.4|802
1608530700000|2020-12-21 06:05:00|65406.8|65386.8|65395.4|65385.4|65408.1|65393.1|65392.8|65376.5|728
1608531000000|2020-12-21 06:10:00|65395.6|65385.6|65404|65394|65409.9|65394.9|65391.9|65377.9|739
1608531300000|2020-12-21 06:15:00|65403.9|65393.9|65397.3|65387.3|65408.5|65398|65390.3|65375.9|698
1608531600000|2020-12-21 06:20:00|65396.6|65386.6|65388.7|65378.7|65402.3|65388|65388.2|65373.1|651
1608531900000|2020-12-21 06:25:00|65388.3|65378.3|65383.4|65373.4|65400.8|65385.4|65381.6|65367.8|697
1608532200000|2020-12-21 06:30:00|65383.1|65373.1|65377.6|65367.6|65389.8|65375.4|65376|65360.9|650
1608532500000|2020-12-21 06:35:00|65377.7|65367.7|65371.6|65361.6|65378.9|65368.9|65363.4|65351|709
1608532800000|2020-12-21 06:40:00|65371.8|65361.8|65364|65354|65373.1|65361.9|65353.9|65340.6|696
1608533100000|2020-12-21 06:45:00|65364.2|65354.2|65346|65336|65375|65360.6|65342|65326.4|705
1608533400000|2020-12-21 06:50:00|65345.9|65335.9|65335.1|65315.1|65352.4|65338.4|65328.6|65313.3|777
1608533700000|2020-12-21 06:55:00|65335.2|65315.2|65352.8|65332.8|65358.9|65343.4|65327|65310.5|782
1608534000000|2020-12-21 07:00:00|65352.9|65332.9|65343.3|65333.3|65360.5|65346.4|65340.7|65327.7|749
1608534300000|2020-12-21 07:05:00|65342.8|65332.8|65342.4|65332.4|65347.6|65335.9|65332.6|65318.3|638
1608534600000|2020-12-21 07:10:00|65342|65332|65325.4|65315.4|65344.3|65334.2|65324.5|65310.9|649
1608534900000|2020-12-21 07:15:00|65325.3|65315.3|65333.5|65323.5|65338.5|65324.3|65319.2|65304.2|727
1608535200000|2020-12-21 07:20:00|65333.4|65323.4|65343.3|65323.3|65344.4|65329|65323.7|65308.1|789
1608535500000|2020-12-21 07:25:00|65343.4|65323.4|65349.6|65339.6|65352|65340.3|65329.9|65315.9|755
1608535800000|2020-12-21 07:30:00|65348.5|65338.5|65379.7|65369.7|65382.6|65369.9|65348.1|65338.1|746
1608536100000|2020-12-21 07:35:00|65379.5|65369.5|65396.8|65376.8|65398.7|65383.3|65375.7|65360.7|813
1608536400000|2020-12-21 07:40:00|65396.6|65376.6|65397.2|65387.2|65403.5|65388.5|65381.5|65366.6|788
1608536700000|2020-12-21 07:45:00|65397.4|65387.4|65388.5|65378.5|65410.7|65395.3|65385.2|65370.2|817
1608537000000|2020-12-21 07:50:00|65388.3|65378.3|65382.9|65362.9|65404|65388.3|65378.3|65362.9|807
1608537300000|2020-12-21 07:55:00|65382.6|65362.6|65396.7|65376.7|65398.2|65383.2|65376.6|65361|800
1608537600000|2020-12-21 08:00:00|65395.9|65375.9|65396.6|65376.6|65405.9|65391.6|65382.2|65366.2|938
1608537900000|2020-12-21 08:05:00|65396.1|65376.1|65381.6|65371.6|65399.7|65383.2|65371.4|65355.2|846
1608538200000|2020-12-21 08:10:00|65381.8|65371.8|65374.6|65364.6|65388.9|65373.3|65363|65347.7|849
1608538500000|2020-12-21 08:15:00|65374.7|65364.7|65370.3|65350.3|65384.9|65370.7|65363.4|65346.9|796
1608538800000|2020-12-21 08:20:00|65370.5|65350.5|65391.9|65371.9|65395.5|65380.1|65364.5|65348.7|796
1608539100000|2020-12-21 08:25:00|65387.7|65377.7|65398.3|65378.3|65404.5|65389.1|65386.5|65371.9|788
1608539400000|2020-12-21 08:30:00|65398.2|65378.2|65398.3|65378.3|65405.3|65389.3|65377.2|65357.2|901
1608539700000|2020-12-21 08:35:00|65398.1|65378.1|65425.9|65405.9|65431.5|65412.2|65397|65377.4|926
1608540000000|2020-12-21 08:40:00|65428.8|65408.8|65418.1|65398.1|65437.3|65420.6|65414.7|65397.9|921
1608540300000|2020-12-21 08:45:00|65418.2|65398.2|65410.5|65390.5|65421.2|65402|65400.1|65380.1|905
1608540600000|2020-12-21 08:50:00|65411.3|65391.3|65418.2|65398.2|65436.3|65416.3|65405.3|65385.3|923
1608540900000|2020-12-21 08:55:00|65418.1|65398.1|65407.8|65387.8|65425.5|65405.5|65401|65381|853
1608541200000|2020-12-21 09:00:00|65407.7|65387.7|65413|65393|65417.8|65397.9|65401.4|65381.4|874
1608541500000|2020-12-21 09:05:00|65412.9|65392.9|65392.2|65372.2|65414.5|65394.5|65391|65371|693
1608541800000|2020-12-21 09:10:00|65392.3|65372.3|65394.1|65374.1|65400.9|65385.4|65385.9|65366.7|844
1608542100000|2020-12-21 09:15:00|65393.7|65373.7|65397|65377|65412.5|65392.5|65387.6|65372.5|813
1608542400000|2020-12-21 09:20:00|65397.6|65377.6|65393.5|65373.5|65407.6|65392.7|65392.5|65372.5|736
1608542700000|2020-12-21 09:25:00|65393.9|65373.9|65393.1|65373.1|65402.4|65382.4|65388.9|65368.9|710
1608543000000|2020-12-21 09:30:00|65393.3|65373.3|65408.6|65388.6|65414.6|65398.8|65393.3|65373.3|728
1608543300000|2020-12-21 09:35:00|65408.3|65388.3|65432.2|65412.2|65436.3|65419.1|65405.6|65386.2|933
1608543600000|2020-12-21 09:40:00|65432.1|65412.1|65446.8|65426.8|65448.7|65433.8|65418.2|65402|822
1608543900000|2020-12-21 09:45:00|65446.9|65426.9|65450.1|65430.1|65460.1|65444.8|65440|65424|953
1608544200000|2020-12-21 09:50:00|65450.4|65430.4|65448.6|65428.6|65453|65438.2|65438.1|65422.6|879
1608544500000|2020-12-21 09:55:00|65447.4|65427.4|65457|65437|65480.3|65460.3|65442.1|65427.2|827
1608544800000|2020-12-21 10:00:00|65457.3|65437.3|65468.9|65448.9|65471.7|65451.7|65435.7|65419.4|865
1608545100000|2020-12-21 10:05:00|65468.7|65448.7|65484.9|65464.9|65496.3|65476.3|65468.4|65448.4|920
1608545400000|2020-12-21 10:10:00|65484.6|65464.6|65532.7|65512.7|65534.1|65515.8|65479.7|65459.7|840
1608545700000|2020-12-21 10:15:00|65531.8|65511.8|65530.8|65510.8|65535.1|65515.1|65511.3|65492.1|854
1608546000000|2020-12-21 10:20:00|65531.1|65511.1|65538|65518|65538.5|65518.5|65516.7|65496.7|853
1608546300000|2020-12-21 10:25:00|65538.1|65518.1|65520.4|65500.4|65541|65523|65516.2|65496.2|895
1608546600000|2020-12-21 10:30:00|65520.6|65500.6|65510.6|65490.6|65531.8|65511.8|65493|65473|991
1608546900000|2020-12-21 10:35:00|65510.1|65490.1|65507.4|65487.4|65517.2|65497.2|65495|65475|977
1608547200000|2020-12-21 10:40:00|65506.9|65486.9|65501.5|65481.5|65519.6|65501.8|65500.4|65480.4|960
1608547500000|2020-12-21 10:45:00|65501.7|65481.7|65503.3|65483.3|65510.5|65490.5|65498.9|65478.9|830
1608547800000|2020-12-21 10:50:00|65503.8|65483.8|65502.3|65482.3|65525.7|65505.7|65486.4|65469.8|937
1608548100000|2020-12-21 10:55:00|65502.2|65482.2|65523.7|65503.7|65526.8|65506.8|65495.8|65475.8|960
1608548400000|2020-12-21 11:00:00|65523.5|65503.5|65490.9|65470.9|65524.3|65504.3|65477.5|65457.5|950
1608548700000|2020-12-21 11:05:00|65491|65471|65475|65455|65491.1|65471.1|65465.9|65445.9|911
1608549000000|2020-12-21 11:10:00|65475.1|65455.1|65480.5|65460.5|65485.4|65465.4|65464.1|65444.1|917
1608549300000|2020-12-21 11:15:00|65480.4|65460.4|65509|65489|65511.8|65491.8|65471.8|65451.8|857
1608549600000|2020-12-21 11:20:00|65509.3|65489.3|65504.7|65484.7|65511.9|65491.9|65499.6|65479.6|850
1608549900000|2020-12-21 11:25:00|65504.5|65484.5|65502.1|65482.1|65518.4|65498.4|65500.7|65480.7|904
1608550200000|2020-12-21 11:30:00|65502.5|65482.5|65503.1|65483.1|65507.7|65487.7|65496.2|65476.2|861
1608550500000|2020-12-21 11:35:00|65502.6|65482.6|65495.8|65475.8|65505.9|65485.9|65486.1|65466.1|883
1608550800000|2020-12-21 11:40:00|65496|65476|65473.8|65453.8|65501|65481|65472.7|65452.7|852
1608551100000|2020-12-21 11:45:00|65473.7|65453.7|65499.3|65479.3|65502.3|65482.3|65466.8|65446.8|760
1608551400000|2020-12-21 11:50:00|65499.2|65479.2|65503.9|65483.9|65508.9|65488.9|65495.8|65475.8|776
1608551700000|2020-12-21 11:55:00|65504|65484|65516.7|65496.7|65520.7|65500.7|65502.8|65482.8|885
1608552000000|2020-12-21 12:00:00|65516.5|65496.5|65490.1|65470.1|65521.7|65501.7|65489.9|65469.9|991
1608552300000|2020-12-21 12:05:00|65490.2|65470.2|65487.4|65467.4|65493.6|65473.6|65476.3|65456.3|847
1608552600000|2020-12-21 12:10:00|65487.3|65467.3|65504.2|65484.2|65504.2|65484.2|65481.1|65461.4|889
1608552900000|2020-12-21 12:15:00|65504|65484|65499.2|65479.2|65507.9|65487.9|65495.2|65475.2|893
1608553200000|2020-12-21 12:20:00|65499.4|65479.4|65512.2|65492.2|65516.1|65496.1|65494.7|65474.7|854
1608553500000|2020-12-21 12:25:00|65511.9|65491.9|65504.5|65484.5|65514.9|65494.9|65503.3|65483.3|818
1608553800000|2020-12-21 12:30:00|65504.6|65484.6|65508.2|65488.2|65517.3|65497.3|65501.6|65481.6|853
1608554100000|2020-12-21 12:35:00|65508.6|65488.6|65493.7|65473.7|65508.7|65488.7|65489.2|65469.2|804
1608554400000|2020-12-21 12:40:00|65493.9|65473.9|65493|65473|65494.8|65474.8|65480.1|65460.1|905
1608554700000|2020-12-21 12:45:00|65492.2|65472.2|65484.6|65464.6|65493.5|65473.5|65481.2|65461.2|865
1608555000000|2020-12-21 12:50:00|65484.9|65464.9|65491.6|65471.6|65493.5|65473.5|65471.6|65451.6|827
1608555300000|2020-12-21 12:55:00|65492|65472|65482.3|65462.3|65498.2|65478.2|65475.8|65455.8|905
1608555600000|2020-12-21 13:00:00|65481.5|65461.5|65479|65459|65487.3|65469.1|65467.1|65447.1|934
1608555900000|2020-12-21 13:05:00|65480.1|65460.1|65483.5|65463.5|65502.2|65482.2|65479|65459|915
1608556200000|2020-12-21 13:10:00|65482.7|65462.7|65466.7|65446.7|65496.4|65476.4|65465.6|65445.6|967
1608556500000|2020-12-21 13:15:00|65466.8|65446.8|65478.1|65458.1|65479.2|65459.2|65460.1|65442.1|914
1608556800000|2020-12-21 13:20:00|65478|65458|65467.9|65447.9|65478|65458|65461.5|65444.4|875
1608557100000|2020-12-21 13:25:00|65467.8|65447.8|65452.6|65432.6|65470.3|65450.3|65444.5|65424.5|828
1608557400000|2020-12-21 13:30:00|65450.4|65430.4|65437.4|65417.4|65454.5|65434.5|65432.2|65412.2|993
1608557700000|2020-12-21 13:35:00|65437.5|65417.5|65443.7|65423.7|65456.9|65436.9|65434.5|65414.5|906
1608558000000|2020-12-21 13:40:00|65444.1|65424.1|65419.9|65399.9|65445.2|65427.6|65413.9|65393.9|897
1608558300000|2020-12-21 13:45:00|65419.8|65399.8|65415.3|65395.3|65421.9|65401.9|65411.9|65391.9|809
1608558600000|2020-12-21 13:50:00|65415|65395|65391.8|65371.8|65415.2|65395.2|65385.4|65365.4|881
1608558900000|2020-12-21 13:55:00|65391.9|65371.9|65395.6|65375.6|65404|65384|65386.9|65366.9|951
1608559200000|2020-12-21 14:00:00|65394.5|65374.5|65402.7|65382.7|65404.2|65384.2|65387.4|65367.4|816
1608559500000|2020-12-21 14:05:00|65402.9|65382.9|65397.8|65377.8|65413.5|65394.6|65395.2|65376.1|852
1608559800000|2020-12-21 14:10:00|65397.7|65377.7|65382.5|65362.5|65399.4|65382.3|65379.4|65359.4|832
1608560100000|2020-12-21 14:15:00|65382.3|65362.3|65372.3|65352.3|65383.6|65364.8|65366.6|65346.6|747
1608560400000|2020-12-21 14:20:00|65372.4|65352.4|65368.6|65348.6|65374.4|65358.7|65363.3|65345.6|571
1608560700000|2020-12-21 14:25:00|65368.9|65348.9|65363.6|65343.6|65375.4|65356.6|65362.5|65342.7|652
1608561000000|2020-12-21 14:30:00|65363.7|65343.7|65361|65341|65369.3|65350.9|65353.3|65333.3|677
1608561300000|2020-12-21 14:35:00|65361.5|65341.5|65369.1|65349.1|65372.5|65356.2|65356.9|65336.9|685
1608561600000|2020-12-21 14:40:00|65368.5|65348.5|65373.8|65353.8|65378|65358|65354.4|65337.4|673
1608561900000|2020-12-21 14:45:00|65373.1|65353.1|65374.3|65354.3|65383.6|65363.6|65362.9|65344.1|782
1608562200000|2020-12-21 14:50:00|65374.4|65354.4|65386.6|65366.6|65387.4|65367.4|65364.9|65347.7|937
1608562500000|2020-12-21 14:55:00|65386.7|65366.7|65376.7|65356.7|65388.3|65368.3|65364.1|65344.1|790
1608562800000|2020-12-21 15:00:00|65376.5|65356.5|65382|65362|65382|65365.3|65365.1|65347.4|857
1608563100000|2020-12-21 15:05:00|65381.8|65361.8|65370.8|65350.8|65385.8|65365.8|65361.2|65346.8|980
1608563400000|2020-12-21 15:10:00|65370.6|65350.6|65384.9|65364.9|65387.2|65367.2|65359.9|65343.3|910
1608563700000|2020-12-21 15:15:00|65385.2|65365.2|65397.9|65377.9|65398.3|65378.3|65380.5|65360.6|915
1608564000000|2020-12-21 15:20:00|65397.8|65377.8|65381.1|65361.1|65397.8|65377.8|65374.4|65354.4|925
1608564300000|2020-12-21 15:25:00|65381.6|65361.6|65380.2|65360.2|65388.4|65371.9|65376.2|65356.2|853
1608564600000|2020-12-21 15:30:00|65379.3|65359.3|65377.9|65357.9|65387.2|65367.2|65364.3|65349.2|951
1608564900000|2020-12-21 15:35:00|65377.8|65357.8|65383.9|65363.9|65393.3|65374.8|65374.5|65354.5|900
1608565200000|2020-12-21 15:40:00|65383.4|65363.4|65373.9|65353.9|65391|65371|65371.6|65351.6|905
1608565500000|2020-12-21 15:45:00|65374|65354|65369|65349|65382|65362|65364.3|65344.3|935
1608565800000|2020-12-21 15:50:00|65368.9|65348.9|65363.6|65343.6|65371.8|65351.8|65354.2|65338.2|872
1608566100000|2020-12-21 15:55:00|65363.5|65343.5|65382.4|65362.4|65384.1|65364.7|65355.8|65339.8|884
1608566400000|2020-12-21 16:00:00|65382.7|65362.7|65368.3|65348.3|65386.4|65366.4|65366.2|65346.2|888
1608566700000|2020-12-21 16:05:00|65369.1|65349.1|65391.1|65371.1|65397.7|65377.7|65367.6|65347.6|849
1608567000000|2020-12-21 16:10:00|65391|65371|65392.3|65372.3|65401.8|65386|65389.6|65369.6|807
1608567300000|2020-12-21 16:15:00|65392.4|65372.4|65395.3|65375.3|65403.8|65386.2|65390.4|65370.4|814
1608567600000|2020-12-21 16:20:00|65395.5|65375.5|65383.4|65363.4|65398.6|65378.6|65383.4|65363.4|749
1608567900000|2020-12-21 16:25:00|65383.6|65363.6|65369|65349|65385.3|65365.3|65369|65349|839
1608568200000|2020-12-21 16:30:00|65369.1|65349.1|65375|65355|65377.5|65357.5|65364.4|65344.4|808
1608568500000|2020-12-21 16:35:00|65375.3|65355.3|65368.4|65348.4|65375.3|65355.3|65367|65347|620
1608568800000|2020-12-21 16:40:00|65368.1|65348.1|65370.4|65350.4|65374.5|65354.5|65359.2|65339.2|755
1608569100000|2020-12-21 16:45:00|65370.3|65350.3|65374.9|65354.9|65383.9|65363.9|65364|65344.8|789
1608569400000|2020-12-21 16:50:00|65375|65355|65353.4|65333.4|65376.2|65356.2|65351|65331|619
1608569700000|2020-12-21 16:55:00|65353.3|65333.3|65354|65334|65357.5|65337.5|65343.8|65326.4|670
1608570000000|2020-12-21 17:00:00|65353.8|65333.8|65352.2|65332.2|65360.7|65341.5|65348|65328|667
1608570300000|2020-12-21 17:05:00|65352|65332|65360.1|65340.1|65360.2|65341.8|65348.2|65331.8|673
1608570600000|2020-12-21 17:10:00|65358.6|65338.6|65349.7|65329.7|65360.9|65340.9|65347.5|65327.5|659
1608570900000|2020-12-21 17:15:00|65349.6|65329.6|65344.3|65324.3|65351.7|65335.4|65342.1|65322.1|636
1608571200000|2020-12-21 17:20:00|65343.5|65323.5|65354.8|65334.8|65355.2|65335.2|65336.6|65321.6|600
1608571500000|2020-12-21 17:25:00|65354.9|65334.9|65353.4|65333.4|65356.3|65338|65346.5|65330.1|502
1608571800000|2020-12-21 17:30:00|65353.1|65333.1|65347.8|65327.8|65353.5|65336.2|65340.7|65324.2|584
1608572100000|2020-12-21 17:35:00|65347.9|65327.9|65348.2|65328.2|65352|65332|65346.9|65326.9|514
1608572400000|2020-12-21 17:40:00|65348|65328|65362.3|65342.3|65362.5|65342.5|65343.7|65323.7|468
1608572700000|2020-12-21 17:45:00|65362|65342|65354.7|65334.7|65363.4|65343.4|65347.2|65327.2|593
1608573000000|2020-12-21 17:50:00|65354.8|65334.8|65351.7|65331.7|65354.9|65335.2|65339.3|65319.3|648
1608573300000|2020-12-21 17:55:00|65351.5|65331.5|65368.7|65348.7|65377.1|65357.1|65345.6|65329.6|736
1608573600000|2020-12-21 18:00:00|65368.4|65348.4|65375.7|65355.7|65375.8|65355.8|65361.8|65343.7|734
1608573900000|2020-12-21 18:05:00|65375.6|65355.6|65380|65360|65381.5|65365.6|65371.1|65351.1|613
1608574200000|2020-12-21 18:10:00|65379.9|65359.9|65381.8|65361.8|65383.9|65368.4|65374.9|65356.7|642
1608574500000|2020-12-21 18:15:00|65380.7|65360.7|65367.3|65347.3|65382.8|65362.8|65364.2|65344.2|641
1608574800000|2020-12-21 18:20:00|65367.1|65347.1|65359.6|65339.6|65371.7|65351.7|65358.6|65338.6|605
1608575100000|2020-12-21 18:25:00|65359.8|65339.8|65355.8|65335.8|65363.9|65343.9|65352.6|65333.5|686
1608575400000|2020-12-21 18:30:00|65355.9|65335.9|65355.9|65335.9|65361.8|65341.8|65353.3|65333.3|597
1608575700000|2020-12-21 18:35:00|65356.1|65336.1|65361.8|65341.8|65361.8|65341.8|65345.6|65325.6|682
1608576000000|2020-12-21 18:40:00|65362.4|65342.4|65346.3|65326.3|65364.8|65344.8|65345|65325|684
1608576300000|2020-12-21 18:45:00|65346|65326|65339.8|65319.8|65348.9|65328.9|65339.3|65319.3|662
1608576600000|2020-12-21 18:50:00|65339.7|65319.7|65336.7|65316.7|65341.8|65321.8|65333.2|65313.2|562
1608576900000|2020-12-21 18:55:00|65336.6|65316.6|65350|65330|65354.8|65334.8|65334.7|65314.7|551
1608577200000|2020-12-21 19:00:00|65349.8|65329.8|65340.6|65320.6|65352.2|65332.2|65339.2|65319.2|534
1608577500000|2020-12-21 19:05:00|65340.7|65320.7|65334.5|65314.5|65345.4|65325.4|65332.9|65312.9|647
1608577800000|2020-12-21 19:10:00|65335.3|65315.3|65334.8|65314.8|65343.7|65323.7|65327.8|65312.6|704
1608578100000|2020-12-21 19:15:00|65334.9|65314.9|65335|65315|65338.8|65318.8|65332.5|65312.5|702
1608578400000|2020-12-21 19:20:00|65334.9|65314.9|65319.8|65299.8|65340.6|65320.6|65316.7|65296.7|709
1608578700000|2020-12-21 19:25:00|65319.9|65299.9|65319.4|65299.4|65325.8|65305.8|65316.7|65296.7|692
1608579000000|2020-12-21 19:30:00|65319.5|65299.5|65318.8|65298.8|65321.3|65301.3|65316.1|65296.1|501
1608579300000|2020-12-21 19:35:00|65318.7|65298.7|65304.1|65284.1|65321.7|65301.7|65303.3|65283.3|581
1608579600000|2020-12-21 19:40:00|65304.3|65284.3|65319.2|65299.2|65320|65300|65302.7|65282.7|789
1608579900000|2020-12-21 19:45:00|65319.4|65299.4|65317.1|65297.1|65322.8|65302.8|65308.8|65288.8|444
1608580200000|2020-12-21 19:50:00|65316.6|65296.6|65330.4|65310.4|65331.4|65311.4|65310|65290|442
1608580500000|2020-12-21 19:55:00|65330.8|65310.8|65339.5|65319.5|65340.5|65320.5|65330.7|65310.7|423
1608580800000|2020-12-21 20:00:00|65339.4|65319.4|65355.5|65335.5|65356.6|65336.6|65336.8|65316.8|417
1608581100000|2020-12-21 20:05:00|65355.8|65335.8|65365.4|65345.4|65366.4|65346.4|65355.6|65335.6|413
1608581400000|2020-12-21 20:10:00|65365.3|65345.3|65371|65351|65374.4|65354.4|65364.9|65344.9|390
1608581700000|2020-12-21 20:15:00|65371.3|65351.3|65373|65353|65374.5|65354.5|65371.3|65351.3|398
1608582000000|2020-12-21 20:20:00|65372.9|65352.9|65360.4|65340.4|65374.9|65354.9|65357.5|65337.5|355
1608582300000|2020-12-21 20:25:00|65360.1|65340.1|65374.4|65354.4|65375.1|65355.1|65359.9|65339.9|364
1608582600000|2020-12-21 20:30:00|65375.3|65355.3|65380.5|65360.5|65381.2|65361.2|65372.7|65352.7|338
1608582900000|2020-12-21 20:35:00|65380.6|65360.6|65377|65357|65387.6|65371|65376.9|65356.9|456
1608583200000|2020-12-21 20:40:00|65376.9|65356.9|65378.3|65358.3|65382.1|65362.1|65376.1|65356.1|354
1608583500000|2020-12-21 20:45:00|65378.2|65358.2|65382.3|65362.3|65382.6|65362.6|65376|65356|288
1608583800000|2020-12-21 20:50:00|65383.7|65363.7|65379.8|65359.8|65383.7|65363.7|65378.8|65358.8|298
1608584100000|2020-12-21 20:55:00|65379.9|65359.9|65360.7|65340.7|65382.9|65362.9|65343.4|65317|438
1608584400000|2020-12-21 21:00:00|65359.9|65339.9|65367.4|65347.4|65368.4|65348.4|65357.1|65337.1|389
1608584700000|2020-12-21 21:05:00|65367.1|65347.1|65365.4|65345.4|65373.3|65353.3|65365|65345|309
1608585000000|2020-12-21 21:10:00|65365.7|65345.7|65367.5|65347.5|65368.6|65348.6|65364.5|65344.5|341
1608585300000|2020-12-21 21:15:00|65367|65347|65368|65348|65369.3|65349.3|65366.7|65346.7|358
1608585600000|2020-12-21 21:20:00|65368.2|65348.2|65367.8|65347.8|65369.2|65349.2|65366.3|65346.3|342
1608585900000|2020-12-21 21:25:00|65367.7|65347.7|65366.7|65346.7|65368.3|65348.3|65365.7|65345.7|212
1608586200000|2020-12-21 21:30:00|65367|65347|65367.9|65347.9|65368.9|65348.9|65365.9|65345.9|272
1608586500000|2020-12-21 21:35:00|65367.6|65347.6|65366.5|65346.5|65368.2|65348.2|65364.9|65344.9|224
1608586800000|2020-12-21 21:40:00|65366.3|65346.3|65362|65342|65368|65348|65358.6|65338.6|270
1608587100000|2020-12-21 21:45:00|65360.9|65340.9|65363.3|65343.3|65365|65345|65356.6|65336.6|220
1608587400000|2020-12-21 21:50:00|65363.5|65343.5|65361.3|65341.3|65364.8|65344.8|65359.6|65339.6|189
1608587700000|2020-12-21 21:55:00|65361.4|65341.4|65375.2|65338.6|65375.2|65345.3|65355.1|65328.1|209
1608588000000|2020-12-21 22:00:00|65417.3|65318.6|65415.5|65289.5|65423.3|65340.1|65371.3|65282.4|36
1608588300000|2020-12-21 22:05:00|65415.2|65289.2|65402.7|65289.6|65415.7|65299.3|65392.3|65273.4|143
1608588600000|2020-12-21 22:10:00|65402.6|65295|65393|65297|65405.2|65307.8|65382.1|65283.3|115
1608588900000|2020-12-21 22:15:00|65398.8|65296.3|65383.6|65306.7|65405.3|65316.4|65375.8|65291.9|141
1608589200000|2020-12-21 22:20:00|65397.7|65297.7|65393.2|65305.4|65401.9|65309.2|65381.7|65286.7|110
1608589500000|2020-12-21 22:25:00|65392.7|65295.6|65403.5|65293.3|65409.5|65299.2|65385.5|65279.6|133
1608589800000|2020-12-21 22:30:00|65405.4|65294|65403.1|65293.4|65412.5|65298.4|65387.6|65262.5|123
1608590100000|2020-12-21 22:35:00|65408|65292.3|65404|65293.4|65411|65295.1|65393.2|65267.2|86
1608590400000|2020-12-21 22:40:00|65402.7|65295.1|65404|65293.9|65412.5|65295.1|65402|65290.7|101
1608590700000|2020-12-21 22:45:00|65404.5|65291.6|65404.1|65295.4|65413.7|65311.3|65399.4|65281.9|135
1608591000000|2020-12-21 22:50:00|65406|65294.8|65409.3|65289.9|65417.2|65298|65402|65287.6|99
1608591300000|2020-12-21 22:55:00|65406.2|65292.3|65404.4|65303.3|65418.2|65308|65396.6|65289|180
1608591600000|2020-12-21 23:00:00|65406.9|65302.4|65373.9|65333.8|65406.9|65347.3|65367.3|65302|419
1608591900000|2020-12-21 23:05:00|65364.6|65344.6|65371.2|65334.3|65384.1|65349|65363.2|65320.6|199
1608592200000|2020-12-21 23:10:00|65370.8|65334.8|65382.3|65330.9|65409.6|65345.8|65365.8|65297.1|721
1608592500000|2020-12-21 23:15:00|65382.9|65330.2|65394.7|65314|65406.2|65342.1|65363.1|65302.2|686
1608592800000|2020-12-21 23:20:00|65391.1|65318.6|65382|65340.2|65409.3|65351.5|65371.5|65289.2|551
1608593100000|2020-12-21 23:25:00|65383.4|65339|65379.5|65349.4|65391.4|65355.4|65373.2|65331.6|510
1608593400000|2020-12-21 23:30:00|65380.2|65348.8|65375.2|65355.2|65390.2|65364.8|65365.7|65338.2|488
1608593700000|2020-12-21 23:35:00|65375.1|65355.1|65373|65353|65379.1|65359.1|65362.6|65342.6|330
1608594000000|2020-12-21 23:40:00|65372.9|65352.9|65372.2|65352.2|65378.2|65354.1|65365.3|65336.3|493
1608594300000|2020-12-21 23:45:00|65372.1|65352.1|65346.8|65326.8|65376.2|65354.3|65345.6|65325|574
1608594600000|2020-12-21 23:50:00|65346.9|65326.9|65346.5|65326.5|65358.1|65330.9|65344.4|65324.4|510
1608594900000|2020-12-21 23:55:00|65346.4|65326.4|65349.6|65329.6|65350.9|65330.9|65344.2|65324.2|481
1608595200000|2020-12-22 00:00:00|65344.2|65324.2|65345.4|65325.4|65348.9|65328.9|65341.5|65321.5|419
1608595500000|2020-12-22 00:05:00|65345.3|65325.3|65347.1|65327.1|65348.8|65328.8|65340.8|65320.8|292
1608595800000|2020-12-22 00:10:00|65347.2|65327.2|65345.9|65325.9|65352.8|65332.8|65342.8|65322.8|415
1608596100000|2020-12-22 00:15:00|65345.5|65325.5|65335.8|65315.8|65346|65326|65332.8|65312.8|368
1608596400000|2020-12-22 00:20:00|65336.1|65316.1|65345.5|65325.5|65345.5|65325.5|65331.3|65311.3|353
1608596700000|2020-12-22 00:25:00|65345.6|65325.6|65353.1|65333.1|65356|65336|65344.1|65324.1|263
1608597000000|2020-12-22 00:30:00|65353.4|65333.4|65378|65358|65382.7|65362.7|65352|65332|451
1608597300000|2020-12-22 00:35:00|65377.3|65357.3|65373.2|65353.2|65381.9|65361.9|65371|65351|354
1608597600000|2020-12-22 00:40:00|65372.5|65352.5|65379.9|65359.9|65380.7|65360.7|65371.8|65351.8|240
1608597900000|2020-12-22 00:45:00|65379.6|65359.6|65386.3|65366.3|65387.4|65367.4|65377.6|65357.6|293
1608598200000|2020-12-22 00:50:00|65386.2|65366.2|65385.2|65365.2|65407.9|65387.9|65375.4|65355.4|544
1608598500000|2020-12-22 00:55:00|65396.5|65376.5|65386.8|65366.8|65402.6|65382.2|65378.7|65358.7|586
1608598800000|2020-12-22 01:00:00|65386.7|65366.7|65362.7|65342.7|65386.7|65366.7|65361.5|65341.5|680
1608599100000|2020-12-22 01:05:00|65362.8|65342.8|65352.8|65332.8|65365.4|65345.4|65348.7|65328.7|753
1608599400000|2020-12-22 01:10:00|65353|65333|65348.7|65328.7|65356.2|65336.2|65347|65327|604
1608599700000|2020-12-22 01:15:00|65348.2|65328.2|65354.6|65334.6|65372.3|65343.9|65341.4|65321.4|585
1608600000000|2020-12-22 01:20:00|65355|65335|65342.5|65322.5|65355.2|65335.2|65341.2|65321.2|574
1608600300000|2020-12-22 01:25:00|65342.4|65322.4|65323.2|65303.2|65346.2|65326.2|65321.6|65301.6|679
1608600600000|2020-12-22 01:30:00|65323.3|65303.3|65341.9|65321.9|65351.8|65331.8|65322.6|65302.6|740
1608600900000|2020-12-22 01:35:00|65341.7|65321.7|65339.9|65319.9|65343.9|65325.2|65330.1|65312.6|792
1608601200000|2020-12-22 01:40:00|65339.7|65319.7|65352|65332|65353.6|65333.6|65321.3|65301.3|732
1608601500000|2020-12-22 01:45:00|65352.3|65332.3|65346.6|65336.6|65357.9|65337.9|65340.4|65320.4|711
1608601800000|2020-12-22 01:50:00|65345.9|65335.9|65348.4|65328.4|65351.1|65335.9|65323.4|65306.5|735
1608602100000|2020-12-22 01:55:00|65348.7|65328.7|65334.7|65314.7|65353.5|65333.5|65331|65311|611
1608602400000|2020-12-22 02:00:00|65334.8|65314.8|65339.7|65329.7|65348.6|65333.2|65331.3|65312.5|691
1608602700000|2020-12-22 02:05:00|65339.5|65329.5|65344.9|65324.9|65347.7|65333.7|65337.8|65320.2|642
1608603000000|2020-12-22 02:10:00|65344.8|65324.8|65352.7|65332.7|65367.4|65347.4|65339.1|65324.8|698
1608603300000|2020-12-22 02:15:00|65352.8|65332.8|65357|65337|65364.9|65349.4|65346.6|65331.7|659
1608603600000|2020-12-22 02:20:00|65357.3|65337.3|65351.6|65331.6|65357.3|65342.3|65340.5|65325.9|639
1608603900000|2020-12-22 02:25:00|65346.6|65336.6|65350.2|65340.2|65357|65342.2|65341.7|65327.4|537
1608604200000|2020-12-22 02:30:00|65350.3|65340.3|65350.5|65330.5|65358.2|65342.9|65341.3|65330.3|554
1608604500000|2020-12-22 02:35:00|65350.4|65330.4|65353|65343|65358.6|65343|65342.2|65326.8|721
1608604800000|2020-12-22 02:40:00|65352.9|65342.9|65372.1|65352.1|65372.4|65355.5|65352.8|65337.4|581
1608605100000|2020-12-22 02:45:00|65372.3|65352.3|65367.4|65357.4|65381.4|65362.7|65366.2|65350.8|719
1608605400000|2020-12-22 02:50:00|65367.3|65357.3|65371.2|65361.2|65376.2|65361.3|65361.9|65346.1|609
1608605700000|2020-12-22 02:55:00|65371.1|65361.1|65373.3|65363.3|65381.5|65368.1|65365.9|65353.6|628
1608606000000|2020-12-22 03:00:00|65373.2|65363.2|65376.1|65366.1|65384.8|65370|65370.9|65357.5|589
1608606300000|2020-12-22 03:05:00|65376.2|65366.2|65378.7|65368.7|65387.3|65375|65376.1|65363.1|564
1608606600000|2020-12-22 03:10:00|65378.9|65368.9|65385.6|65375.6|65390|65380|65378.6|65363.9|556
1608606900000|2020-12-22 03:15:00|65385.4|65375.4|65392.1|65382.1|65398.4|65383.4|65376.2|65360.4|664
1608607200000|2020-12-22 03:20:00|65392.2|65382.2|65418.9|65398.9|65423.7|65403.7|65389.3|65375|720
1608607500000|2020-12-22 03:25:00|65419.2|65399.2|65399.8|65379.8|65421.1|65401.1|65397|65377|729
1608607800000|2020-12-22 03:30:00|65400.1|65380.1|65418.4|65398.4|65423.5|65406.2|65399.3|65379.3|692
1608608100000|2020-12-22 03:35:00|65418.5|65398.5|65419.2|65399.2|65429.2|65409.9|65414.4|65394.4|578
1608608400000|2020-12-22 03:40:00|65419.4|65399.4|65413.6|65393.6|65420.6|65400.6|65407.4|65389.1|517
1608608700000|2020-12-22 03:45:00|65413.5|65393.5|65432.6|65412.6|65432.6|65414|65412.7|65393.5|487
1608609000000|2020-12-22 03:50:00|65432.7|65412.7|65415.3|65405.3|65433.4|65417.3|65414|65398.7|521
1608609300000|2020-12-22 03:55:00|65415.5|65405.5|65418.8|65398.8|65420.5|65406.6|65405.3|65389.9|501
1608609600000|2020-12-22 04:00:00|65418.9|65398.9|65413.3|65393.3|65418.9|65404|65406.4|65391.4|460
1608609900000|2020-12-22 04:05:00|65413.2|65393.2|65416.7|65396.7|65419.5|65404|65406.7|65391.4|454
1608610200000|2020-12-22 04:10:00|65416.9|65396.9|65424.3|65404.3|65427.2|65412.4|65413.5|65396|426
1608610500000|2020-12-22 04:15:00|65424.7|65404.7|65429.4|65419.4|65433.1|65420.1|65416|65399.8|455
1608610800000|2020-12-22 04:20:00|65431.2|65421.2|65433.2|65413.2|65435.8|65421.8|65424.5|65410.4|475
1608611100000|2020-12-22 04:25:00|65432.9|65412.9|65439|65419|65440.6|65425.6|65428.1|65412.8|408
1608611400000|2020-12-22 04:30:00|65438.6|65418.6|65435.4|65425.4|65440.8|65426|65426.8|65411.6|426
1608611700000|2020-12-22 04:35:00|65435.5|65425.5|65434.2|65414.2|65442.1|65427.9|65426.5|65410.8|436
1608612000000|2020-12-22 04:40:00|65434.3|65414.3|65435.1|65415.1|65436|65420.3|65423.9|65406.3|437
1608612300000|2020-12-22 04:45:00|65435.3|65415.3|65455|65435|65456.9|65439.3|65435.2|65415.2|561
1608612600000|2020-12-22 04:50:00|65455.1|65435.1|65441.5|65431.5|65456.1|65439|65441.3|65429.6|469
1608612900000|2020-12-22 04:55:00|65441.4|65431.4|65450|65440|65456.3|65440.8|65439.6|65423.3|425
1608613200000|2020-12-22 05:00:00|65450.1|65440.1|65461.4|65441.4|65472.6|65456.3|65449.7|65434.5|688
1608613500000|2020-12-22 05:05:00|65460.5|65440.5|65443.4|65423.4|65466.9|65450.3|65443.1|65423.1|574
1608613800000|2020-12-22 05:10:00|65443.6|65423.6|65452.6|65432.6|65458|65442.5|65443.3|65423.3|543
1608614100000|2020-12-22 05:15:00|65452.5|65432.5|65478.4|65458.4|65480.4|65465.9|65452.5|65432.5|672
1608614400000|2020-12-22 05:20:00|65478.3|65458.3|65475.5|65455.5|65480.2|65461.3|65470.6|65453|672
1608614700000|2020-12-22 05:25:00|65475.6|65455.6|65476.7|65456.7|65480|65460|65466.4|65446.4|561
1608615000000|2020-12-22 05:30:00|65474.9|65454.9|65458.6|65438.6|65474.9|65454.9|65451.3|65436.3|651
1608615300000|2020-12-22 05:35:00|65458.7|65438.7|65453.7|65433.7|65463|65445.7|65446.5|65431|706
1608615600000|2020-12-22 05:40:00|65453.4|65433.4|65445.3|65435.3|65460.8|65443.6|65445.1|65430.5|704
1608615900000|2020-12-22 05:45:00|65445.2|65435.2|65464.2|65444.2|65465.3|65449.3|65445|65430.9|691
1608616200000|2020-12-22 05:50:00|65464.3|65444.3|65443.5|65433.5|65467|65450.9|65442|65427|753
1608616500000|2020-12-22 05:55:00|65449.1|65429.1|65481.2|65461.2|65482.8|65468.4|65443|65428.5|783
1608616800000|2020-12-22 06:00:00|65475.4|65465.4|65465.8|65455.8|65491.6|65476.5|65464.9|65450.7|766
1608617100000|2020-12-22 06:05:00|65466|65456|65465.2|65455.2|65479.4|65464.6|65462.1|65447|745
1608617400000|2020-12-22 06:10:00|65465.3|65455.3|65445.2|65435.2|65478.8|65463.6|65442.7|65428.7|635
1608617700000|2020-12-22 06:15:00|65445.1|65435.1|65438.5|65418.5|65452.3|65440.5|65433.2|65418.2|679
1608618000000|2020-12-22 06:20:00|65433.4|65423.4|65435.3|65425.3|65442.2|65428.6|65424.1|65411.3|660
1608618300000|2020-12-22 06:25:00|65435.5|65425.5|65435.4|65425.4|65449.3|65433.8|65431.2|65416.6|575
1608618600000|2020-12-22 06:30:00|65435.9|65425.9|65441.3|65431.3|65449.4|65435.3|65431.6|65417.3|618
1608618900000|2020-12-22 06:35:00|65441.1|65431.1|65435.4|65425.4|65446.3|65432.4|65428.8|65416.8|683
1608619200000|2020-12-22 06:40:00|65435.7|65425.7|65431.6|65421.6|65436.6|65426.6|65421.1|65410.8|721
1608619500000|2020-12-22 06:45:00|65432.6|65422.6|65438.1|65428.1|65443.9|65430.8|65430.8|65418.4|672
1608619800000|2020-12-22 06:50:00|65438|65428|65431|65421|65442.4|65429.8|65423.9|65411.6|725
1608620100000|2020-12-22 06:55:00|65434.6|65414.6|65455.4|65435.4|65461.6|65446.3|65429|65414.6|745
1608620400000|2020-12-22 07:00:00|65450.5|65440.5|65454.8|65444.8|65458.9|65446|65441.7|65427.3|618
1608620700000|2020-12-22 07:05:00|65455.8|65445.8|65433.9|65423.9|65457.2|65447.2|65428.7|65416.3|627
1608621000000|2020-12-22 07:10:00|65434|65424|65433.4|65423.4|65443.1|65428.7|65425.5|65411.9|659
1608621300000|2020-12-22 07:15:00|65433.3|65423.3|65435.9|65425.9|65436.9|65426.9|65426.9|65416.9|587
1608621600000|2020-12-22 07:20:00|65435.7|65425.7|65426.6|65416.6|65436.7|65426.7|65424.1|65413.1|581
1608621900000|2020-12-22 07:25:00|65426.5|65416.5|65426.9|65406.9|65432.5|65418.6|65419.6|65404.2|818
1608622200000|2020-12-22 07:30:00|65426.1|65406.1|65403.9|65383.9|65432.4|65417.9|65397.7|65382.7|878
1608622500000|2020-12-22 07:35:00|65404|65384|65402.6|65392.6|65409.4|65397.8|65393.3|65383.3|744
1608622800000|2020-12-22 07:40:00|65402.7|65392.7|65400.9|65390.9|65407|65393.3|65395|65385|660
1608623100000|2020-12-22 07:45:00|65400.8|65390.8|65396.4|65386.4|65401.7|65391.7|65392.5|65382.5|612
1608623400000|2020-12-22 07:50:00|65396.3|65386.3|65393|65383|65400.7|65390.7|65391.2|65381.2|611
1608623700000|2020-12-22 07:55:00|65393.1|65383.1|65404|65394|65410.9|65396.2|65393.1|65383.1|768
1608624000000|2020-12-22 08:00:00|65403.3|65393.3|65408.6|65398.6|65423.8|65410.6|65401.3|65391.3|834
1608624300000|2020-12-22 08:05:00|65408.5|65398.5|65412.6|65402.6|65425.1|65411.3|65400.5|65390.5|752
1608624600000|2020-12-22 08:10:00|65417.7|65397.7|65400.4|65390.4|65417.7|65402|65396.3|65384.3|662
1608624900000|2020-12-22 08:15:00|65400.6|65390.6|65392.5|65382.5|65407.8|65393|65388.9|65376.4|723
1608625200000|2020-12-22 08:20:00|65393.2|65383.2|65399.1|65389.1|65406.1|65393.1|65389.9|65376.1|665
1608625500000|2020-12-22 08:25:00|65399.2|65389.2|65406.3|65386.3|65406.8|65391.6|65381.5|65366.9|748
1608625800000|2020-12-22 08:30:00|65401.2|65391.2|65396.6|65376.6|65403.3|65391.2|65386|65372|634
1608626100000|2020-12-22 08:35:00|65395.8|65375.8|65392.2|65372.2|65401.3|65384.7|65383.4|65369.5|731
1608626400000|2020-12-22 08:40:00|65387.3|65377.3|65403.7|65393.7|65412.1|65394.7|65384.6|65369.6|819
1608626700000|2020-12-22 08:45:00|65404|65394|65417.9|65397.9|65421.2|65405.7|65400.9|65385.7|770
1608627000000|2020-12-22 08:50:00|65417.8|65397.8|65417.2|65397.2|65430|65418.7|65411.8|65397.2|736
1608627300000|2020-12-22 08:55:00|65417.1|65397.1|65414.6|65404.6|65423.6|65409.2|65411.5|65392.6|709
1608627600000|2020-12-22 09:00:00|65414.8|65404.8|65406.9|65396.9|65420.4|65406.7|65402.8|65387.9|793
1608627900000|2020-12-22 09:05:00|65407|65397|65403.5|65393.5|65418|65403.2|65402.7|65389.4|701
1608628200000|2020-12-22 09:10:00|65403.3|65393.3|65390.6|65380.6|65407|65394.6|65386.7|65374|598
1608628500000|2020-12-22 09:15:00|65395.8|65375.8|65402|65392|65405.9|65392.4|65387.9|65374.5|729
1608628800000|2020-12-22 09:20:00|65402.2|65392.2|65390.8|65380.8|65405.8|65394.7|65389.3|65374.9|666
1608629100000|2020-12-22 09:25:00|65390.7|65380.7|65389.9|65369.9|65399|65383.9|65376|65361.6|723
1608629400000|2020-12-22 09:30:00|65385.5|65375.5|65399.3|65379.3|65399.4|65384|65381|65365.7|687
1608629700000|2020-12-22 09:35:00|65399.4|65379.4|65395.5|65375.5|65405.9|65390.6|65389.7|65374.7|742
1608630000000|2020-12-22 09:40:00|65395.4|65375.4|65392.9|65372.9|65397.4|65381.7|65381.9|65366.8|589
1608630300000|2020-12-22 09:45:00|65392.5|65372.5|65392.6|65382.6|65410.2|65396.1|65382|65371|773
1608630600000|2020-12-22 09:50:00|65393|65383|65378.7|65368.7|65402.3|65387.4|65378|65362.9|717
1608630900000|2020-12-22 09:55:00|65379|65369|65380.2|65370.2|65387.4|65372.2|65366|65352.5|604
1608631200000|2020-12-22 10:00:00|65378.9|65368.9|65363|65343|65382.2|65368.9|65347.7|65331.5|787
1608631500000|2020-12-22 10:05:00|65363.2|65343.2|65353.2|65343.2|65366.9|65352.1|65349.7|65335.3|663
1608631800000|2020-12-22 10:10:00|65352.9|65342.9|65354.7|65344.7|65362.5|65347.5|65345.2|65332.2|626
1608632100000|2020-12-22 10:15:00|65355.3|65345.3|65335.3|65325.3|65362.7|65351.3|65334.6|65319.5|626
1608632400000|2020-12-22 10:20:00|65335.4|65325.4|65351.7|65341.7|65352.4|65342.4|65334.5|65322.9|540
1608632700000|2020-12-22 10:25:00|65351.6|65341.6|65341.4|65331.4|65357.1|65342.7|65337.3|65322.4|528
1608633000000|2020-12-22 10:30:00|65340.9|65330.9|65351.6|65341.6|65359.5|65349.5|65339.7|65329.7|521
1608633300000|2020-12-22 10:35:00|65352.1|65342.1|65340.3|65330.3|65355.3|65342.4|65334.2|65320.1|561
1608633600000|2020-12-22 10:40:00|65340.4|65330.4|65339.3|65319.3|65348|65333.3|65333.1|65319.3|589
1608633900000|2020-12-22 10:45:00|65339|65319|65331.8|65311.8|65346.1|65332.2|65321.5|65310.6|609
1608634200000|2020-12-22 10:50:00|65331.6|65311.6|65338|65328|65344.1|65329.7|65322.1|65306.6|879
1608634500000|2020-12-22 10:55:00|65338.2|65328.2|65330.3|65320.3|65343.6|65329.1|65328.9|65313.8|670
1608634800000|2020-12-22 11:00:00|65330.6|65320.6|65356|65336|65360.8|65346.1|65330.4|65317|557
1608635100000|2020-12-22 11:05:00|65350|65340|65362.5|65352.5|65365.7|65352.8|65346.5|65332.9|601
1608635400000|2020-12-22 11:10:00|65362.6|65352.6|65355|65345|65368|65354|65352.6|65339|501
1608635700000|2020-12-22 11:15:00|65355.1|65345.1|65355.4|65345.4|65363|65350.4|65349.6|65337.7|509
1608636000000|2020-12-22 11:20:00|65355.1|65345.1|65355.7|65335.7|65359.6|65349|65348|65333.2|489
1608636300000|2020-12-22 11:25:00|65355.6|65335.6|65359.6|65339.6|65360.4|65345.1|65346.1|65330.3|446
1608636600000|2020-12-22 11:30:00|65359.5|65339.5|65351.2|65341.2|65366.8|65350.9|65346.7|65331.2|689
1608636900000|2020-12-22 11:35:00|65357.4|65337.4|65337.6|65327.6|65359.9|65344.9|65327.1|65311.3|696
1608637200000|2020-12-22 11:40:00|65337.7|65327.7|65323.4|65313.4|65338.1|65328.1|65322.3|65307.5|428
1608637500000|2020-12-22 11:45:00|65323.3|65313.3|65334.1|65324.1|65340.8|65326.2|65321.9|65310|593
1608637800000|2020-12-22 11:50:00|65334.2|65324.2|65335.3|65315.3|65347.9|65333.3|65329|65314.9|466
1608638100000|2020-12-22 11:55:00|65335.4|65315.4|65326.9|65316.9|65344.4|65328.9|65326.2|65311.4|578
1608638400000|2020-12-22 12:00:00|65331.9|65311.9|65330.3|65310.3|65333.4|65318.7|65320.6|65305.6|648
1608638700000|2020-12-22 12:05:00|65330.2|65310.2|65321.6|65301.6|65337.1|65321.4|65314.3|65299.9|639
1608639000000|2020-12-22 12:10:00|65320.9|65300.9|65317|65307|65324.1|65311.8|65311|65296.6|684
1608639300000|2020-12-22 12:15:00|65316.9|65306.9|65312|65302|65321.6|65306.9|65306|65292.6|645
1608639600000|2020-12-22 12:20:00|65312.2|65302.2|65324.8|65304.8|65327.3|65314.5|65306.7|65291.8|549
1608639900000|2020-12-22 12:25:00|65324.7|65304.7|65313.8|65303.8|65328.8|65314.5|65313.5|65300.4|438
1608640200000|2020-12-22 12:30:00|65313.7|65303.7|65326|65306|65331.9|65317.4|65311.9|65297.3|650
1608640500000|2020-12-22 12:35:00|65325.9|65305.9|65331.5|65311.5|65332.8|65318.1|65316.6|65301.7|564
1608640800000|2020-12-22 12:40:00|65326.6|65316.6|65330.6|65320.6|65339.9|65325.2|65325.3|65309.8|519
1608641100000|2020-12-22 12:45:00|65330.4|65320.4|65341.4|65331.4|65347.8|65332.9|65330.3|65315.9|550
1608641400000|2020-12-22 12:50:00|65341.7|65331.7|65346.6|65326.6|65350.2|65335.3|65338.2|65323.6|532
1608641700000|2020-12-22 12:55:00|65346.7|65326.7|65340.9|65330.9|65350.2|65335.8|65340|65324.6|593
1608642000000|2020-12-22 13:00:00|65341|65331|65338.7|65328.7|65347.2|65332.7|65326.1|65310.7|875
1608642300000|2020-12-22 13:05:00|65338.5|65328.5|65338.5|65328.5|65348.3|65333.5|65329.9|65315.2|702
1608642600000|2020-12-22 13:10:00|65338.7|65328.7|65337.7|65327.7|65345.2|65329.2|65330.4|65315.3|781
1608642900000|2020-12-22 13:15:00|65337.8|65327.8|65348.5|65328.5|65348.5|65333|65331.1|65316.9|773
1608643200000|2020-12-22 13:20:00|65348.6|65328.6|65353.3|65333.3|65353.3|65337.5|65339.6|65325.3|536
1608643500000|2020-12-22 13:25:00|65353|65333|65343|65323|65354.3|65339.6|65340|65320|618
1608643800000|2020-12-22 13:30:00|65342.2|65322.2|65342|65322|65346.5|65330.2|65335.6|65314.9|689
1608644100000|2020-12-22 13:35:00|65341.8|65321.8|65345.7|65325.7|65348|65332.4|65336.1|65319.7|637
1608644400000|2020-12-22 13:40:00|65345.8|65325.8|65350.4|65330.4|65354.9|65337.4|65341.8|65324.5|594
1608644700000|2020-12-22 13:45:00|65350.3|65330.3|65352.5|65332.5|65356.9|65336.9|65340.8|65323|577
1608645000000|2020-12-22 13:50:00|65352.6|65332.6|65352.4|65332.4|65355.2|65339.1|65347.3|65327.3|514
1608645300000|2020-12-22 13:55:00|65353.3|65333.3|65353.9|65333.9|65359.4|65339.4|65348.5|65328.5|638
1608645600000|2020-12-22 14:00:00|65354.3|65334.3|65339.6|65319.6|65354.3|65334.3|65332.6|65312.9|747
1608645900000|2020-12-22 14:05:00|65339.5|65319.5|65342.7|65322.7|65346.3|65327.5|65337.5|65319.2|632
1608646200000|2020-12-22 14:10:00|65342.6|65322.6|65355.2|65335.2|65357.7|65337.7|65341.2|65321.2|731
1608646500000|2020-12-22 14:15:00|65355.8|65335.8|65366.4|65346.4|65370.8|65353.8|65355.2|65335.2|674
1608646800000|2020-12-22 14:20:00|65366.3|65346.3|65387.8|65367.8|65389.1|65369.1|65361.2|65343.8|697
1608647100000|2020-12-22 14:25:00|65387.6|65367.6|65398.9|65378.9|65408.2|65388.2|65382.4|65366.4|697
1608647400000|2020-12-22 14:30:00|65398.2|65378.2|65421.2|65401.2|65439.4|65419.4|65396.9|65376.9|892
1608647700000|2020-12-22 14:35:00|65421.1|65401.1|65413.2|65393.2|65429.7|65409.7|65405.8|65385.8|867
1608648000000|2020-12-22 14:40:00|65412.7|65392.7|65413.6|65393.6|65421.1|65401.1|65408.8|65388.8|829
1608648300000|2020-12-22 14:45:00|65413.8|65393.8|65404.6|65384.6|65414.1|65394.1|65392.7|65372.7|789
1608648600000|2020-12-22 14:50:00|65404.5|65384.5|65391.7|65371.7|65404.5|65384.5|65386.8|65370.7|754
1608648900000|2020-12-22 14:55:00|65391.6|65371.6|65388.9|65368.9|65400.2|65384.6|65385.4|65365.4|755
1608649200000|2020-12-22 15:00:00|65389|65369|65394.8|65374.8|65410|65390|65386.9|65366.9|887
1608649500000|2020-12-22 15:05:00|65395|65375|65389.3|65369.3|65402.7|65382.7|65382|65362|848
1608649800000|2020-12-22 15:10:00|65389.4|65369.4|65413.4|65393.4|65421.1|65401.1|65389.4|65369.4|841
1608650100000|2020-12-22 15:15:00|65412.8|65392.8|65401.6|65381.6|65416|65396|65400.7|65380.7|747
1608650400000|2020-12-22 15:20:00|65401.5|65381.5|65392.6|65372.6|65402.7|65382.7|65387.4|65367.4|665
1608650700000|2020-12-22 15:25:00|65392.4|65372.4|65391.4|65371.4|65394.7|65374.7|65386.6|65366.6|706
1608651000000|2020-12-22 15:30:00|65390.8|65370.8|65388.5|65368.5|65394.2|65374.2|65384.3|65364.3|732
1608651300000|2020-12-22 15:35:00|65388.6|65368.6|65387.4|65367.4|65391.1|65371.1|65383.4|65363.4|750
1608651600000|2020-12-22 15:40:00|65387.3|65367.3|65397.2|65377.2|65398|65378|65384.3|65364.3|823
1608651900000|2020-12-22 15:45:00|65397.3|65377.3|65416.2|65396.2|65420.6|65400.6|65395.9|65375.9|886
1608652200000|2020-12-22 15:50:00|65416.1|65396.1|65426.7|65406.7|65428.4|65408.4|65410.7|65390.7|815
1608652500000|2020-12-22 15:55:00|65426.8|65406.8|65425.9|65405.9|65436.6|65417.5|65424.3|65404.3|937
1608652800000|2020-12-22 16:00:00|65425.5|65405.5|65426|65406|65435.6|65419.9|65424.1|65404.1|909
1608653100000|2020-12-22 16:05:00|65425.8|65405.8|65413.3|65393.3|65430.6|65410.6|65411.5|65391.5|781
1608653400000|2020-12-22 16:10:00|65413.4|65393.4|65413.3|65393.3|65421.2|65401.2|65409.6|65389.6|857
1608653700000|2020-12-22 16:15:00|65413.4|65393.4|65399.9|65379.9|65414.1|65394.1|65398.7|65378.7|824
1608654000000|2020-12-22 16:20:00|65399.6|65379.6|65407.8|65387.8|65408.3|65388.3|65399.6|65379.6|583
1608654300000|2020-12-22 16:25:00|65408|65388|65404.6|65394.6|65414.7|65394.7|65404.3|65387.6|795
1608654600000|2020-12-22 16:30:00|65404.4|65394.4|65410.4|65390.4|65414.9|65399.1|65404.4|65385.7|836
1608654900000|2020-12-22 16:35:00|65410.5|65390.5|65428.7|65408.7|65432.5|65412.7|65409.5|65389.5|826
1608655200000|2020-12-22 16:40:00|65428.4|65408.4|65427.3|65407.3|65434.5|65418.2|65420.7|65405.2|703
1608655500000|2020-12-22 16:45:00|65427|65407|65431|65411|65433|65413|65421.6|65401.6|842
1608655800000|2020-12-22 16:50:00|65431.4|65411.4|65406.2|65386.2|65434.2|65414.2|65403.2|65383.2|916
1608656100000|2020-12-22 16:55:00|65406.4|65386.4|65406.1|65386.1|65417.6|65397.6|65404.2|65384.2|939
1608656400000|2020-12-22 17:00:00|65406|65386|65408.6|65388.6|65408.9|65388.9|65394.2|65374.2|813
1608656700000|2020-12-22 17:05:00|65409|65389|65410|65390|65412.4|65392.4|65406.5|65386.5|763
1608657000000|2020-12-22 17:10:00|65410.6|65390.6|65407.6|65387.6|65413.5|65393.5|65405.9|65385.9|765
1608657300000|2020-12-22 17:15:00|65407.4|65387.4|65395.5|65375.5|65408.4|65388.4|65393.2|65373.2|599
1608657600000|2020-12-22 17:20:00|65390.6|65380.6|65398.2|65378.2|65404.4|65384.4|65390.6|65374.5|768
1608657900000|2020-12-22 17:25:00|65398.1|65378.1|65399.8|65379.8|65403.5|65383.5|65397.2|65377.2|707
1608658200000|2020-12-22 17:30:00|65399.7|65379.7|65394.5|65374.5|65400.1|65380.1|65390.9|65370.9|659
1608658500000|2020-12-22 17:35:00|65394.4|65374.4|65401.9|65381.9|65405.2|65385.2|65394.4|65374.4|532
1608658800000|2020-12-22 17:40:00|65402.1|65382.1|65404.4|65384.4|65412.9|65392.9|65402.1|65382.1|591
1608659100000|2020-12-22 17:45:00|65404.5|65384.5|65408.7|65388.7|65412.8|65392.8|65403.2|65383.2|637
1608659400000|2020-12-22 17:50:00|65407.8|65387.8|65403.5|65383.5|65412.4|65392.4|65397.9|65382.7|588
1608659700000|2020-12-22 17:55:00|65403.7|65383.7|65397.9|65377.9|65403.7|65388.5|65397.3|65377.3|537
1608660000000|2020-12-22 18:00:00|65397.7|65377.7|65408.8|65388.8|65412.5|65392.5|65397.4|65377.4|407
1608660300000|2020-12-22 18:05:00|65408.7|65388.7|65406.5|65386.5|65409.3|65389.3|65405.5|65385.5|339
1608660600000|2020-12-22 18:10:00|65406.4|65386.4|65404|65384|65406.4|65386.4|65401|65381|283
1608660900000|2020-12-22 18:15:00|65403.9|65383.9|65408.1|65388.1|65409.1|65392.9|65401.8|65381.8|344
1608661200000|2020-12-22 18:20:00|65408|65388|65407.1|65387.1|65411.3|65391.3|65404.1|65384.1|340
1608661500000|2020-12-22 18:25:00|65407|65387|65401.5|65381.5|65407.9|65387.9|65398.9|65378.9|358
1608661800000|2020-12-22 18:30:00|65401.6|65381.6|65402.3|65382.3|65403.3|65386.3|65396.3|65380|323
1608662100000|2020-12-22 18:35:00|65402.8|65382.8|65407.8|65387.8|65410.7|65390.7|65398.5|65378.5|362
1608662400000|2020-12-22 18:40:00|65407.9|65387.9|65418.4|65398.4|65423|65403|65407.7|65387.7|571
1608662700000|2020-12-22 18:45:00|65418.5|65398.5|65425.6|65405.6|65426.2|65406.2|65416.9|65396.9|608
1608663000000|2020-12-22 18:50:00|65425.5|65405.5|65423.3|65403.3|65428.2|65408.5|65416.8|65401.9|567
1608663300000|2020-12-22 18:55:00|65423.1|65403.1|65423.9|65403.9|65430.3|65410.3|65416.5|65401.8|531
1608663600000|2020-12-22 19:00:00|65422.6|65402.6|65421.2|65401.2|65425.2|65408.1|65416.8|65397|545
1608663900000|2020-12-22 19:05:00|65421.9|65401.9|65413.4|65393.4|65421.9|65401.9|65408|65388|514
1608664200000|2020-12-22 19:10:00|65413.3|65393.3|65412.3|65392.3|65416.7|65398.2|65407.7|65391.4|398
1608664500000|2020-12-22 19:15:00|65412.1|65392.1|65410.7|65390.7|65416.4|65396.4|65408.9|65388.9|400
1608664800000|2020-12-22 19:20:00|65410.6|65390.6|65415.1|65395.1|65417.6|65397.6|65408.2|65388.2|395
1608665100000|2020-12-22 19:25:00|65415.2|65395.2|65418|65398|65421.8|65401.8|65415.1|65395.1|446
1608665400000|2020-12-22 19:30:00|65418.5|65398.5|65419.2|65399.2|65420.6|65403.5|65413.5|65396.8|307
1608665700000|2020-12-22 19:35:00|65419.4|65399.4|65423.7|65403.7|65426.4|65406.4|65418.9|65398.9|416
1608666000000|2020-12-22 19:40:00|65423.9|65403.9|65419|65399|65425|65405|65417.2|65397.2|430
1608666300000|2020-12-22 19:45:00|65419.1|65399.1|65418.2|65398.2|65421.5|65401.5|65416.9|65396.9|299
1608666600000|2020-12-22 19:50:00|65418.1|65398.1|65419.6|65399.6|65419.8|65404.9|65412.1|65397.3|215
1608666900000|2020-12-22 19:55:00|65419.8|65399.8|65414.3|65394.3|65419.8|65401.3|65411.3|65392.8|285
1608667200000|2020-12-22 20:00:00|65414|65394|65421.9|65401.9|65422.5|65402.5|65413.8|65393.8|263
1608667500000|2020-12-22 20:05:00|65421.6|65401.6|65423.3|65403.3|65423.3|65403.3|65420.1|65400.1|187
1608667800000|2020-12-22 20:10:00|65423.2|65403.2|65421.7|65401.7|65423.7|65403.7|65421.3|65401.3|260
1608668100000|2020-12-22 20:15:00|65421.9|65401.9|65425.7|65405.7|65428.3|65409.9|65419.8|65401.1|292
1608668400000|2020-12-22 20:20:00|65425.8|65405.8|65421.8|65401.8|65425.9|65405.9|65417.2|65397.2|368
1608668700000|2020-12-22 20:25:00|65422.5|65402.5|65422.2|65402.2|65423.3|65403.3|65421.1|65401.1|241
1608669000000|2020-12-22 20:30:00|65422.4|65402.4|65421.8|65401.8|65423.5|65407.1|65417|65401.1|251
1608669300000|2020-12-22 20:35:00|65422.4|65402.4|65424.8|65404.8|65425.6|65405.6|65421.7|65401.7|310
1608669600000|2020-12-22 20:40:00|65424.6|65404.6|65425|65405|65426.1|65410.8|65420.7|65403.9|232
1608669900000|2020-12-22 20:45:00|65424.9|65404.9|65430.9|65410.9|65431.6|65411.6|65424.4|65404.4|248
1608670200000|2020-12-22 20:50:00|65431.4|65411.4|65427.8|65407.8|65431.4|65411.4|65426.1|65406.1|323
1608670500000|2020-12-22 20:55:00|65427.7|65407.7|65422.2|65402.2|65429.2|65409.2|65421.5|65401.5|459
1608670800000|2020-12-22 21:00:00|65421.9|65401.9|65420.4|65400.4|65422.9|65402.9|65417.7|65397.7|319
1608671100000|2020-12-22 21:05:00|65420.7|65400.7|65420.6|65400.6|65421.6|65401.6|65419.6|65399.6|321
1608671400000|2020-12-22 21:10:00|65420.4|65400.4|65408.5|65388.5|65421.5|65405.5|65406.2|65386.2|264
1608671700000|2020-12-22 21:15:00|65408.4|65388.4|65406.1|65386.1|65409.2|65389.2|65405.2|65385.2|284
1608672000000|2020-12-22 21:20:00|65406.2|65386.2|65407.4|65387.4|65408.6|65388.6|65405.4|65385.4|187
1608672300000|2020-12-22 21:25:00|65407.6|65387.6|65403|65383|65408|65388|65403|65383|308
1608672600000|2020-12-22 21:30:00|65404.5|65384.5|65404.3|65384.3|65406.2|65386.2|65402.8|65382.8|168
1608672900000|2020-12-22 21:35:00|65404.9|65384.9|65405.2|65385.2|65408.1|65388.1|65404.2|65384.2|214
1608673200000|2020-12-22 21:40:00|65404.8|65384.8|65406.6|65386.6|65408.9|65388.9|65404.3|65384.3|178
1608673500000|2020-12-22 21:45:00|65405.7|65385.7|65415.8|65395.8|65422.7|65402.7|65404.5|65384.5|250
1608673800000|2020-12-22 21:50:00|65416.4|65396.4|65413.3|65393.3|65422.3|65402.3|65410.9|65390.9|222
1608674100000|2020-12-22 21:55:00|65412.7|65392.7|65413.1|65393.1|65426.9|65396.6|65408.2|65379.7|234
1608674400000|2020-12-22 22:00:00|65408.8|65388.8|65412.3|65392.3|65417.2|65395.3|65404.5|65381.3|60
1608674700000|2020-12-22 22:05:00|65429.6|65388|65414.8|65379.8|65429.6|65396.5|65405.7|65375.5|121
1608675000000|2020-12-22 22:10:00|65409.1|65389.1|65409|65389|65414.6|65392.3|65405.4|65370.1|142
1608675300000|2020-12-22 22:15:00|65411|65391|65409.2|65389.2|65422.9|65392|65405.5|65376.3|152
1608675600000|2020-12-22 22:20:00|65409.3|65389.3|65424.3|65384.9|65427.9|65396.2|65408|65375.2|120
1608675900000|2020-12-22 22:25:00|65424.5|65385.2|65423.3|65384.2|65430.4|65395.5|65415.4|65383.4|131
1608676200000|2020-12-22 22:30:00|65425|65384.9|65420|65387.3|65428.4|65396.8|65408.8|65384.8|156
1608676500000|2020-12-22 22:35:00|65418.1|65387.7|65410.7|65390.7|65426.2|65395.2|65408|65380.4|125
1608676800000|2020-12-22 22:40:00|65409.1|65389.1|65411.1|65391.1|65424.4|65393.1|65407.1|65385.7|111
1608677100000|2020-12-22 22:45:00|65420.4|65387.4|65411.3|65391.3|65423.8|65393.5|65408.2|65381.5|162
1608677400000|2020-12-22 22:50:00|65410.4|65390.4|65419.1|65387|65424|65393.2|65408.8|65384.2|121
1608677700000|2020-12-22 22:55:00|65421.8|65386.7|65407.8|65387.8|65423.3|65393.9|65403.9|65376.4|165
1608678000000|2020-12-22 23:00:00|65408.3|65388.3|65411.7|65391.7|65417|65397|65406.9|65386.9|226
1608678300000|2020-12-22 23:05:00|65412.7|65392.7|65406.2|65386.2|65419.5|65394|65406.2|65386.2|174
1608678600000|2020-12-22 23:10:00|65407.4|65387.4|65404.8|65384.8|65410.7|65390.7|65404.7|65384.7|284
1608678900000|2020-12-22 23:15:00|65405.9|65385.9|65405.9|65385.9|65410.8|65390.8|65403.7|65383.7|424
1608679200000|2020-12-22 23:20:00|65406|65386|65407.6|65387.6|65417.5|65390.3|65404.2|65384.2|393
1608679500000|2020-12-22 23:25:00|65407|65387|65403.9|65383.9|65410.1|65390.1|65399.3|65379.3|459
1608679800000|2020-12-22 23:30:00|65403.3|65383.3|65403.8|65383.8|65406.2|65386.2|65401.1|65381.1|290
1608680100000|2020-12-22 23:35:00|65402.6|65382.6|65404.6|65384.6|65406.5|65386.5|65402.1|65382.1|231
1608680400000|2020-12-22 23:40:00|65406.3|65386.3|65400.1|65380.1|65407.4|65387.4|65399.6|65379.6|293
1608680700000|2020-12-22 23:45:00|65399.6|65379.6|65400.8|65380.8|65402.5|65382.5|65394|65374|366
1608681000000|2020-12-22 23:50:00|65400.7|65380.7|65388.2|65368.2|65402.5|65382.5|65383.4|65363.4|426
1608681300000|2020-12-22 23:55:00|65387.9|65367.9|65384.1|65364.1|65390.5|65370.5|65381.7|65361.7|397
1608681600000|2020-12-23 00:00:00|65384.7|65364.7|65382|65362|65395|65375|65379.5|65359.5|498
1608681900000|2020-12-23 00:05:00|65381.6|65361.6|65382.8|65362.8|65387.4|65367.4|65378.4|65358.4|541
1608682200000|2020-12-23 00:10:00|65382.9|65362.9|65388.7|65368.7|65388.9|65368.9|65377.9|65357.9|541
1608682500000|2020-12-23 00:15:00|65388.5|65368.5|65389.7|65369.7|65396|65376|65381.5|65361.5|624
1608682800000|2020-12-23 00:20:00|65389.8|65369.8|65396.8|65376.8|65409.9|65389.9|65388.6|65368.6|718
1608683100000|2020-12-23 00:25:00|65396.7|65376.7|65404.9|65384.9|65412.2|65392.2|65384.2|65364.2|690
1608683400000|2020-12-23 00:30:00|65403.2|65383.2|65394|65374|65411.2|65391.2|65393.2|65373.2|627
1608683700000|2020-12-23 00:35:00|65394.1|65374.1|65407|65387|65413.8|65393.8|65393.8|65373.8|567
1608684000000|2020-12-23 00:40:00|65406.9|65386.9|65417.9|65397.9|65420.6|65400.6|65397.4|65377.4|505
1608684300000|2020-12-23 00:45:00|65417.8|65397.8|65421.5|65401.5|65429.2|65409.2|65413.6|65393.6|391
1608684600000|2020-12-23 00:50:00|65421.3|65401.3|65412.2|65392.2|65453.7|65433.7|65410.6|65390.6|567
1608684900000|2020-12-23 00:55:00|65411.1|65391.1|65430.3|65410.3|65445.5|65425.5|65410.7|65390.7|648
1608685200000|2020-12-23 01:00:00|65430.8|65410.8|65415.7|65395.7|65446.1|65426.1|65408.4|65388.4|905
1608685500000|2020-12-23 01:05:00|65415.6|65395.6|65415.7|65395.7|65422.4|65402.4|65404.3|65384.3|767
1608685800000|2020-12-23 01:10:00|65415.6|65395.6|65405.4|65385.4|65424.6|65404.6|65402.1|65382.1|798
1608686100000|2020-12-23 01:15:00|65405.2|65385.2|65401.1|65381.1|65411.8|65391.8|65398.5|65378.5|669
1608686400000|2020-12-23 01:20:00|65400.9|65380.9|65380.3|65360.3|65405.9|65385.9|65379.6|65359.6|760
1608686700000|2020-12-23 01:25:00|65380.5|65360.5|65414.4|65394.4|65418.9|65398.9|65380.4|65360.4|742
1608687000000|2020-12-23 01:30:00|65414.5|65394.5|65437|65417|65438.7|65419.6|65410.1|65390.1|848
1608687300000|2020-12-23 01:35:00|65436.9|65416.9|65440.1|65420.1|65448.3|65428.3|65428.8|65408.8|779
1608687600000|2020-12-23 01:40:00|65439.4|65419.4|65433.3|65413.3|65445.9|65425.9|65429.2|65409.2|779
1608687900000|2020-12-23 01:45:00|65432.6|65412.6|65440.7|65420.7|65447|65427|65427.1|65407.1|777
1608688200000|2020-12-23 01:50:00|65441|65421|65444|65424|65449.3|65430.3|65438|65418|771
1608688500000|2020-12-23 01:55:00|65443.9|65423.9|65449.8|65429.8|65453.3|65437.4|65435.1|65419.4|746
1608688800000|2020-12-23 02:00:00|65450|65430|65446.5|65426.5|65463.9|65448.7|65446|65426.2|720
1608689100000|2020-12-23 02:05:00|65443.4|65433.4|65441.4|65421.4|65448.9|65433.4|65429|65409|847
1608689400000|2020-12-23 02:10:00|65441.2|65421.2|65472.7|65452.7|65478.8|65461.9|65440.6|65420.6|827
1608689700000|2020-12-23 02:15:00|65472.8|65452.8|65469.5|65449.5|65477.2|65460|65462.6|65445.3|699
1608690000000|2020-12-23 02:20:00|65469.6|65449.6|65476.7|65456.7|65483.4|65463.4|65466.9|65446.9|606
1608690300000|2020-12-23 02:25:00|65476.9|65456.9|65459.1|65439.1|65477.6|65457.6|65457.6|65437.6|776
1608690600000|2020-12-23 02:30:00|65459|65439|65454|65434|65460.8|65440.8|65448.1|65432.6|617
1608690900000|2020-12-23 02:35:00|65453.9|65433.9|65453.7|65433.7|65461.8|65441.8|65447.4|65427.4|613
1608691200000|2020-12-23 02:40:00|65453.8|65433.8|65452.2|65432.2|65458.6|65439.6|65447.5|65427.5|695
1608691500000|2020-12-23 02:45:00|65452.1|65432.1|65448.6|65428.6|65454.4|65436.8|65438.4|65423.7|464
1608691800000|2020-12-23 02:50:00|65449|65429|65453.2|65433.2|65454.1|65436.9|65442.1|65425.7|471
1608692100000|2020-12-23 02:55:00|65453.1|65433.1|65456.9|65436.9|65457.7|65437.7|65437.2|65420.1|582
1608692400000|2020-12-23 03:00:00|65456.5|65436.5|65444.5|65424.5|65458.8|65443.4|65439.5|65423.2|591
1608692700000|2020-12-23 03:05:00|65444.4|65424.4|65432.5|65412.5|65446|65427.7|65418.4|65398.4|745
1608693000000|2020-12-23 03:10:00|65432.4|65412.4|65436.9|65416.9|65445.4|65425.4|65429|65409|609
1608693300000|2020-12-23 03:15:00|65436.7|65416.7|65425.5|65405.5|65440.6|65420.6|65425.5|65405.5|522
1608693600000|2020-12-23 03:20:00|65425.6|65405.6|65417.3|65397.3|65430.2|65410.2|65411.8|65396.3|583
1608693900000|2020-12-23 03:25:00|65417.4|65397.4|65424.3|65404.3|65424.5|65408.3|65416.6|65396.6|546
1608694200000|2020-12-23 03:30:00|65424.4|65404.4|65425.8|65405.8|65428.1|65411.7|65416|65400|558
1608694500000|2020-12-23 03:35:00|65425.6|65405.6|65424.8|65404.8|65431.2|65414.4|65419.5|65400.4|430
1608694800000|2020-12-23 03:40:00|65424.9|65404.9|65422.6|65402.6|65425.8|65405.8|65414.9|65394.9|433
1608695100000|2020-12-23 03:45:00|65422.4|65402.4|65427.2|65407.2|65433.5|65413.5|65416.2|65400.7|473
1608695400000|2020-12-23 03:50:00|65427.3|65407.3|65434|65414|65445.4|65425.4|65421.4|65402.6|479
1608695700000|2020-12-23 03:55:00|65434.2|65414.2|65421.6|65401.6|65438.5|65418.5|65416.3|65396.3|531
1608696000000|2020-12-23 04:00:00|65421.7|65401.7|65426.6|65406.6|65427.7|65407.7|65417.8|65397.8|365
1608696300000|2020-12-23 04:05:00|65427.2|65407.2|65419.3|65399.3|65428.2|65408.2|65414|65394|349
1608696600000|2020-12-23 04:10:00|65419.2|65399.2|65422.2|65402.2|65423|65403|65417.5|65397.5|334
1608696900000|2020-12-23 04:15:00|65422.4|65402.4|65412.2|65392.2|65424.1|65404.1|65411.8|65391.8|429
1608697200000|2020-12-23 04:20:00|65411.8|65391.8|65395.6|65385.6|65414.9|65394.9|65393.7|65375.4|595
1608697500000|2020-12-23 04:25:00|65395.7|65385.7|65408.3|65388.3|65412.4|65392.4|65395.7|65377.5|387
1608697800000|2020-12-23 04:30:00|65408.4|65388.4|65410.2|65390.2|65410.6|65390.6|65399.7|65381.1|430
1608698100000|2020-12-23 04:35:00|65410.4|65390.4|65408.9|65388.9|65413.2|65393.2|65407.2|65387.2|232
1608698400000|2020-12-23 04:40:00|65409.6|65389.6|65401.3|65381.3|65409.9|65394.7|65396.3|65376.3|434
1608698700000|2020-12-23 04:45:00|65401.2|65381.2|65393.3|65373.3|65402.1|65382.1|65392|65372|403
1608699000000|2020-12-23 04:50:00|65393.1|65373.1|65399.2|65379.2|65400.4|65382.9|65386|65370.7|472
1608699300000|2020-12-23 04:55:00|65399.5|65379.5|65409.3|65389.3|65410.3|65390.3|65399.1|65379.1|392
1608699600000|2020-12-23 05:00:00|65409.2|65389.2|65409.8|65389.8|65414.7|65396.9|65405|65388.2|467
1608699900000|2020-12-23 05:05:00|65410.6|65390.6|65417|65397|65418.4|65402.6|65403.2|65387.4|500
1608700200000|2020-12-23 05:10:00|65416.8|65396.8|65405.2|65385.2|65419.1|65401.2|65404.6|65384.6|454
1608700500000|2020-12-23 05:15:00|65405.1|65385.1|65408.7|65388.7|65408.7|65392.6|65402.2|65383.7|522
1608700800000|2020-12-23 05:20:00|65409.2|65389.2|65413.3|65393.3|65418.5|65402.5|65404.2|65385.4|420
1608701100000|2020-12-23 05:25:00|65413.4|65393.4|65420.5|65400.5|65425.6|65405.6|65413.4|65393.4|441
1608701400000|2020-12-23 05:30:00|65420|65400|65405|65385|65420.8|65400.8|65404.4|65384.4|645
1608701700000|2020-12-23 05:35:00|65404.9|65384.9|65412.1|65392.1|65412.9|65392.9|65404.2|65384.2|502
1608702000000|2020-12-23 05:40:00|65412.2|65392.2|65404|65384|65412.3|65392.3|65401.1|65381.1|618
1608702300000|2020-12-23 05:45:00|65404.1|65384.1|65392.4|65372.4|65406.9|65386.9|65385.2|65367.5|673
1608702600000|2020-12-23 05:50:00|65392.1|65372.1|65392.9|65372.9|65402.4|65382.4|65384.6|65368.7|492
1608702900000|2020-12-23 05:55:00|65393|65373|65367.4|65347.4|65395.2|65375.2|65365.1|65346.7|837
1608703200000|2020-12-23 06:00:00|65367.8|65347.8|65382.3|65362.3|65389.6|65371.8|65365.6|65347.6|698
1608703500000|2020-12-23 06:05:00|65382.8|65362.8|65380.7|65360.7|65383.4|65365.9|65370.2|65351.7|653
1608703800000|2020-12-23 06:10:00|65379.8|65359.8|65384.1|65364.1|65387.8|65370.5|65373.7|65353.9|677
1608704100000|2020-12-23 06:15:00|65383.8|65363.8|65378.2|65368.2|65389.9|65375.4|65377.4|65359.8|576
1608704400000|2020-12-23 06:20:00|65378.3|65368.3|65380.7|65360.7|65391.3|65375.2|65375.7|65358.3|517
1608704700000|2020-12-23 06:25:00|65380.6|65360.6|65390.6|65370.6|65395|65377.6|65380.1|65360.6|614
1608705000000|2020-12-23 06:30:00|65390.8|65370.8|65379.2|65359.2|65393.7|65375.7|65378.9|65358.9|627
1608705300000|2020-12-23 06:35:00|65379.4|65359.4|65373.4|65353.4|65380.2|65360.2|65359.1|65344.2|605
1608705600000|2020-12-23 06:40:00|65373.3|65353.3|65364|65344|65380.5|65364.3|65362.9|65343.9|534
1608705900000|2020-12-23 06:45:00|65363.7|65343.7|65356.1|65336.1|65367|65351.1|65352.7|65335.2|627
1608706200000|2020-12-23 06:50:00|65356|65336|65350.9|65330.9|65367.2|65352.7|65347.8|65330.4|527
1608706500000|2020-12-23 06:55:00|65351|65331|65347.9|65327.9|65353.2|65336.1|65332.4|65316.7|650
1608706800000|2020-12-23 07:00:00|65348.7|65328.7|65342.5|65322.5|65361.1|65345.2|65335.6|65320.6|751
1608707100000|2020-12-23 07:05:00|65342.3|65322.3|65328.5|65308.5|65349.6|65336.2|65326.4|65306.6|692
1608707400000|2020-12-23 07:10:00|65328.4|65308.4|65301.8|65281.8|65328.8|65312.7|65298.1|65279.9|766
1608707700000|2020-12-23 07:15:00|65301.4|65281.4|65271.1|65251.1|65301.8|65281.8|65248.7|65228.7|737
1608708000000|2020-12-23 07:20:00|65272.6|65252.6|65251.4|65241.4|65277|65262|65251.4|65238.1|658
1608708300000|2020-12-23 07:25:00|65256.4|65236.4|65255.8|65235.8|65268.9|65253.9|65221.2|65203.9|761
1608708600000|2020-12-23 07:30:00|65255.6|65235.6|65253.5|65233.5|65259.9|65239.9|65233.5|65215.4|627
1608708900000|2020-12-23 07:35:00|65253.8|65233.8|65267|65247|65270.5|65251.6|65244|65226.5|597
1608709200000|2020-12-23 07:40:00|65266.5|65246.5|65260.2|65240.2|65271.3|65255.1|65254.2|65239.7|638
1608709500000|2020-12-23 07:45:00|65260.7|65240.7|65242.7|65222.7|65261.2|65242.3|65224|65206.7|769
1608709800000|2020-12-23 07:50:00|65242.6|65222.6|65238.6|65218.6|65251.4|65234.3|65231.8|65215.2|734
1608710100000|2020-12-23 07:55:00|65237.7|65217.7|65235.4|65225.4|65240.3|65227.3|65230.7|65216|658
1608710400000|2020-12-23 08:00:00|65235.5|65225.5|65255.7|65245.7|65270.9|65260.2|65230.7|65220.7|904
1608710700000|2020-12-23 08:05:00|65255.6|65245.6|65259.6|65249.6|65270.2|65258|65248.5|65237.7|782
1608711000000|2020-12-23 08:10:00|65259.7|65249.7|65271.1|65261.1|65271.1|65261.1|65254.8|65244.8|641
1608711300000|2020-12-23 08:15:00|65271|65261|65273.7|65263.7|65283.8|65270.9|65268.7|65258.7|722
1608711600000|2020-12-23 08:20:00|65273.9|65263.9|65277.2|65267.2|65286.3|65276.3|65266.7|65256.7|826
1608711900000|2020-12-23 08:25:00|65277.5|65267.5|65290|65280|65302.5|65292.5|65276.5|65266.5|800
1608712200000|2020-12-23 08:30:00|65289.6|65279.6|65276.9|65266.9|65293.7|65283.7|65276|65266|630
1608712500000|2020-12-23 08:35:00|65277.2|65267.2|65274|65264|65278.9|65268.9|65270.1|65260.1|632
1608712800000|2020-12-23 08:40:00|65274.4|65264.4|65277.4|65267.4|65277.4|65267.4|65271.2|65261.2|634
1608713100000|2020-12-23 08:45:00|65277.3|65267.3|65286.4|65276.4|65288.2|65278.2|65277.2|65267.2|681
1608713400000|2020-12-23 08:50:00|65286.3|65276.3|65295|65285|65296.1|65286.1|65281.6|65271.6|646
1608713700000|2020-12-23 08:55:00|65294.4|65284.4|65274.1|65264.1|65294.5|65284.5|65274.1|65264.1|599
1608714000000|2020-12-23 09:00:00|65273.4|65263.4|65265.1|65255.1|65281.7|65271.7|65264.3|65254.3|690
1608714300000|2020-12-23 09:05:00|65265|65255|65254|65244|65268.7|65258.7|65252.1|65242.1|713
1608714600000|2020-12-23 09:10:00|65253.9|65243.9|65242.4|65232.4|65259|65249|65242|65232|674
1608714900000|2020-12-23 09:15:00|65241.6|65231.6|65243.1|65233.1|65244.4|65234.4|65229.9|65219.9|601
1608715200000|2020-12-23 09:20:00|65243|65233|65246.7|65236.7|65250.3|65240.3|65239|65229|752
1608715500000|2020-12-23 09:25:00|65246.4|65236.4|65266.2|65256.2|65278.4|65264.5|65244.6|65234.6|822
1608715800000|2020-12-23 09:30:00|65266|65256|65263.7|65253.7|65269.9|65258.1|65254.6|65243.4|786
1608716100000|2020-12-23 09:35:00|65263.5|65253.5|65271.7|65261.7|65273.4|65263.4|65256.1|65246.1|509
1608716400000|2020-12-23 09:40:00|65270.9|65260.9|65265|65245|65271.3|65261.3|65253|65238.3|691
1608716700000|2020-12-23 09:45:00|65265.1|65245.1|65257.7|65247.7|65271|65260.5|65254.6|65243|628
1608717000000|2020-12-23 09:50:00|65258.6|65248.6|65255.2|65245.2|65260.6|65250.6|65248.6|65237.9|715
1608717300000|2020-12-23 09:55:00|65255.4|65245.4|65233.2|65213.2|65259.6|65245.6|65228.4|65213.2|562
1608717600000|2020-12-23 10:00:00|65233.3|65213.3|65233.9|65223.9|65238.6|65224|65206.2|65186.2|713
1608717900000|2020-12-23 10:05:00|65233.8|65223.8|65242.7|65222.7|65248.6|65232|65229.9|65215|631
1608718200000|2020-12-23 10:10:00|65242.5|65222.5|65237.2|65217.2|65251.8|65233.4|65231.5|65216.3|578
1608718500000|2020-12-23 10:15:00|65237.3|65217.3|65236.2|65226.2|65237.3|65226.6|65227.7|65213.7|401
1608718800000|2020-12-23 10:20:00|65236.1|65226.1|65235.9|65225.9|65244.2|65234.2|65231.6|65216.5|430
1608719100000|2020-12-23 10:25:00|65236.4|65226.4|65234.8|65224.8|65239.2|65229.2|65228.9|65218.9|568
1608719400000|2020-12-23 10:30:00|65234.9|65224.9|65237.2|65227.2|65242.5|65232.5|65232.1|65222.1|674
1608719700000|2020-12-23 10:35:00|65235.9|65225.9|65241.2|65231.2|65242.5|65232.5|65231.4|65221.4|546
1608720000000|2020-12-23 10:40:00|65241.3|65231.3|65252|65242|65255.2|65245.2|65241.3|65231.3|507
1608720300000|2020-12-23 10:45:00|65252.1|65242.1|65254.1|65244.1|65262|65252|65249.8|65239.8|556
1608720600000|2020-12-23 10:50:00|65255.1|65245.1|65251.1|65241.1|65256.8|65246.8|65249.1|65239.1|527
1608720900000|2020-12-23 10:55:00|65250.5|65240.5|65261.2|65251.2|65262.3|65252.3|65248.1|65238.1|420
1608721200000|2020-12-23 11:00:00|65261.1|65251.1|65253.5|65243.5|65264.5|65254.5|65248.9|65238.9|566
1608721500000|2020-12-23 11:05:00|65253.3|65243.3|65239.1|65229.1|65259.5|65249.5|65238.6|65228.6|523
1608721800000|2020-12-23 11:10:00|65238.7|65228.7|65233.2|65223.2|65244.5|65234.5|65231.5|65221.5|558
1608722100000|2020-12-23 11:15:00|65232.8|65222.8|65231.5|65221.5|65235.2|65225.2|65230|65220|463
1608722400000|2020-12-23 11:20:00|65231.3|65221.3|65232.3|65222.3|65232.3|65222.3|65222.4|65212.4|615
1608722700000|2020-12-23 11:25:00|65232.8|65222.8|65234|65224|65234.9|65224.9|65226.9|65216.9|494
1608723000000|2020-12-23 11:30:00|65234.6|65224.6|65236.2|65226.2|65239.8|65229.8|65232.7|65222.7|487
1608723300000|2020-12-23 11:35:00|65236|65226|65241.8|65231.8|65247.6|65237.6|65235.2|65225.2|615
1608723600000|2020-12-23 11:40:00|65241.7|65231.7|65245.3|65235.3|65254.7|65244.7|65240.9|65230.9|618
1608723900000|2020-12-23 11:45:00|65245.7|65235.7|65248.1|65238.1|65255.9|65245.9|65244.7|65234.7|604
1608724200000|2020-12-23 11:50:00|65247.6|65237.6|65249.4|65239.4|65252.3|65242.3|65242.8|65232.8|587
1608724500000|2020-12-23 11:55:00|65249.3|65239.3|65250.4|65230.4|65251.2|65240.4|65241.4|65229.6|678
1608724800000|2020-12-23 12:00:00|65250.1|65230.1|65262.6|65252.6|65263.2|65253.2|65244.7|65230.1|603
1608725100000|2020-12-23 12:05:00|65262.7|65252.7|65255.7|65245.7|65263.8|65253.8|65250.4|65240.4|646
1608725400000|2020-12-23 12:10:00|65256.2|65246.2|65256|65246|65267.8|65257.8|65252.9|65242.9|615
1608725700000|2020-12-23 12:15:00|65255.8|65245.8|65273.5|65263.5|65274.5|65264.5|65255.8|65245.8|640
1608726000000|2020-12-23 12:20:00|65273.4|65263.4|65270.9|65260.9|65275|65265|65268.4|65258.4|589
1608726300000|2020-12-23 12:25:00|65271|65261|65272.2|65262.2|65274.5|65264.5|65267|65257|585
1608726600000|2020-12-23 12:30:00|65272.3|65262.3|65265.6|65255.6|65273.5|65263.5|65265.1|65255.1|481
1608726900000|2020-12-23 12:35:00|65265.5|65255.5|65269.5|65259.5|65272|65262|65262.5|65252.5|550
1608727200000|2020-12-23 12:40:00|65269.4|65259.4|65272|65262|65272.8|65262.8|65263.8|65253.8|520
1608727500000|2020-12-23 12:45:00|65271.9|65261.9|65273.2|65263.2|65273.5|65263.5|65269.8|65259.8|423
1608727800000|2020-12-23 12:50:00|65273.3|65263.3|65272.2|65262.2|65275.1|65265.1|65265.2|65255.2|609
1608728100000|2020-12-23 12:55:00|65272.3|65262.3|65290.4|65280.4|65291.5|65281.5|65272.1|65262.1|626
1608728400000|2020-12-23 13:00:00|65290.3|65280.3|65302.2|65292.2|65304.4|65294.4|65287.2|65277.2|724
1608728700000|2020-12-23 13:05:00|65302.1|65292.1|65295.8|65285.8|65302.5|65292.5|65292.2|65282.2|767
1608729000000|2020-12-23 13:10:00|65295.2|65285.2|65287.9|65277.9|65298.7|65288.7|65285.7|65275.7|806
1608729300000|2020-12-23 13:15:00|65287.8|65277.8|65294|65284|65299.4|65289|65287.8|65277.8|720
1608729600000|2020-12-23 13:20:00|65293.9|65283.9|65304.8|65294.8|65308.1|65298.1|65291.6|65278.9|768
1608729900000|2020-12-23 13:25:00|65305.2|65295.2|65312.7|65292.7|65314.7|65299.4|65301.1|65289.7|643
1608730200000|2020-12-23 13:30:00|65312.6|65292.6|65299.3|65289.3|65315.8|65301.2|65298.6|65288.6|741
1608730500000|2020-12-23 13:35:00|65299.2|65289.2|65294.7|65284.7|65305.5|65295.5|65282.4|65267.9|882
1608730800000|2020-12-23 13:40:00|65294.8|65284.8|65283.7|65273.7|65296.9|65286.9|65276.3|65266.3|700
1608731100000|2020-12-23 13:45:00|65283.8|65273.8|65279.8|65269.8|65290.5|65280.5|65273.6|65263.6|762
1608731400000|2020-12-23 13:50:00|65280.3|65270.3|65286.9|65276.9|65292.4|65282.4|65279.9|65269.9|694
1608731700000|2020-12-23 13:55:00|65286.8|65276.8|65297.3|65287.3|65301.5|65291.5|65283.5|65273.5|735
1608732000000|2020-12-23 14:00:00|65297.4|65287.4|65296|65286|65307.3|65297.3|65288.6|65278.6|770
1608732300000|2020-12-23 14:05:00|65296.2|65286.2|65295|65285|65299.3|65289.3|65286.5|65276.5|805
1608732600000|2020-12-23 14:10:00|65294.9|65284.9|65302.2|65292.2|65303.8|65293.8|65292.7|65282.7|662
1608732900000|2020-12-23 14:15:00|65302.1|65292.1|65294.5|65284.5|65302.3|65292.3|65288.3|65278.3|703
1608733200000|2020-12-23 14:20:00|65293.9|65283.9|65296.4|65286.4|65302.1|65292.1|65292.2|65282.2|710
1608733500000|2020-12-23 14:25:00|65295.8|65285.8|65310.4|65300.4|65310.9|65300.9|65293.6|65283.6|730
1608733800000|2020-12-23 14:30:00|65310.7|65300.7|65295.2|65285.2|65310.7|65300.7|65291|65281|984
1608734100000|2020-12-23 14:35:00|65295.3|65285.3|65293.6|65283.6|65298.4|65288.4|65281.6|65271.6|914
1608734400000|2020-12-23 14:40:00|65293.7|65283.7|65276|65266|65295.8|65285.8|65270.8|65260.8|870
1608734700000|2020-12-23 14:45:00|65276.4|65266.4|65288.6|65278.6|65291.3|65281.3|65272.6|65262.6|838
1608735000000|2020-12-23 14:50:00|65288.7|65278.7|65307.6|65297.6|65308.6|65298.6|65283.5|65273.5|798
1608735300000|2020-12-23 14:55:00|65308.1|65298.1|65298.1|65278.1|65309.5|65299.5|65291.3|65277.4|792
1608735600000|2020-12-23 15:00:00|65297.9|65277.9|65289.2|65269.2|65300|65285|65273.4|65262.3|952
1608735900000|2020-12-23 15:05:00|65289.7|65269.7|65304.5|65294.5|65311|65296.7|65277.3|65262.2|949
1608736200000|2020-12-23 15:10:00|65304.9|65294.9|65297.8|65287.8|65308.2|65298.2|65294|65279|967
1608736500000|2020-12-23 15:15:00|65298|65288|65303.4|65293.4|65311|65298.2|65289.6|65274.8|913
1608736800000|2020-12-23 15:20:00|65303.6|65293.6|65313.3|65303.3|65316.3|65306.3|65301.6|65291.6|743
1608737100000|2020-12-23 15:25:00|65313.1|65303.1|65313.7|65303.7|65315.1|65305.1|65303.2|65289.1|860
1608737400000|2020-12-23 15:30:00|65313.3|65303.3|65313.6|65303.6|65315.7|65304.4|65304.5|65289.6|774
1608737700000|2020-12-23 15:35:00|65313.4|65303.4|65322.1|65312.1|65323.9|65313.9|65311.8|65301.8|574
1608738000000|2020-12-23 15:40:00|65322.2|65312.2|65319.7|65309.7|65331.6|65321.6|65319.4|65307.2|733
1608738300000|2020-12-23 15:45:00|65319.6|65309.6|65328|65318|65334.4|65319.7|65309.7|65299.7|818
1608738600000|2020-12-23 15:50:00|65327.8|65317.8|65341.9|65331.9|65347.2|65337.2|65323.1|65313.1|741
1608738900000|2020-12-23 15:55:00|65342|65332|65337.2|65327.2|65347.4|65337.3|65330.2|65315.6|866
1608739200000|2020-12-23 16:00:00|65337.6|65327.6|65327.5|65317.5|65337.6|65327.6|65321.5|65309.4|678
1608739500000|2020-12-23 16:05:00|65327.1|65317.1|65331.3|65321.3|65339.7|65324.3|65325.2|65311.6|628
1608739800000|2020-12-23 16:10:00|65331.2|65321.2|65337.9|65327.9|65344.6|65331.3|65323.2|65313.2|815
1608740100000|2020-12-23 16:15:00|65338|65328|65343.5|65333.5|65346.6|65336.6|65335.3|65320.8|746
1608740400000|2020-12-23 16:20:00|65343.4|65333.4|65329.2|65319.2|65348.7|65334.9|65326.1|65315.6|736
1608740700000|2020-12-23 16:25:00|65329.4|65319.4|65338.7|65318.7|65340.4|65326.3|65323|65309.2|840
1608741000000|2020-12-23 16:30:00|65339.3|65319.3|65325.2|65315.2|65340.7|65325.9|65325.1|65309.8|889
1608741300000|2020-12-23 16:35:00|65325.7|65315.7|65330.2|65320.2|65333.9|65321.9|65324.3|65309.5|729
1608741600000|2020-12-23 16:40:00|65330.3|65320.3|65322.8|65312.8|65330.8|65320.8|65319.9|65305.6|510
1608741900000|2020-12-23 16:45:00|65322.5|65312.5|65315.7|65305.7|65325.3|65313.6|65305.2|65290.8|768
1608742200000|2020-12-23 16:50:00|65315.9|65305.9|65313|65303|65324|65309.6|65309.5|65299.5|625
1608742500000|2020-12-23 16:55:00|65313.1|65303.1|65312.8|65302.8|65320.5|65306.9|65308.1|65297.9|677
1608742800000|2020-12-23 17:00:00|65312.3|65302.3|65310.2|65300.2|65319.1|65307.3|65308.3|65298.3|659
1608743100000|2020-12-23 17:05:00|65310.1|65300.1|65301|65291|65315.4|65302.6|65300.6|65290.6|633
1608743400000|2020-12-23 17:10:00|65301.3|65291.3|65299.9|65289.9|65306.1|65296.1|65298.4|65288.4|592
1608743700000|2020-12-23 17:15:00|65299.6|65289.6|65302.2|65292.2|65315.8|65300.9|65299.5|65285.8|517
1608744000000|2020-12-23 17:20:00|65302.1|65292.1|65316.2|65306.2|65321.5|65306.5|65300.7|65288.7|473
1608744300000|2020-12-23 17:25:00|65316.1|65306.1|65307.9|65297.9|65320.6|65306.1|65303.9|65289.4|606
1608744600000|2020-12-23 17:30:00|65307.2|65297.2|65314.9|65304.9|65328.4|65313|65306.9|65296.6|722
1608744900000|2020-12-23 17:35:00|65315.1|65305.1|65318.5|65308.5|65322.9|65311|65312.6|65301.2|526
1608745200000|2020-12-23 17:40:00|65318.7|65308.7|65314.9|65294.9|65320.8|65308.7|65309.3|65294.2|484
1608745500000|2020-12-23 17:45:00|65314.7|65294.7|65318.7|65298.7|65321.5|65306.6|65305.7|65291.5|484
1608745800000|2020-12-23 17:50:00|65319|65299|65324.9|65304.9|65327.6|65312.8|65314.5|65298.7|579
1608746100000|2020-12-23 17:55:00|65324.7|65304.7|65345.4|65325.4|65348.8|65334.7|65318.9|65303.7|700
1608746400000|2020-12-23 18:00:00|65345.5|65325.5|65337.9|65327.9|65347.5|65332.3|65335.1|65320|517
1608746700000|2020-12-23 18:05:00|65337.8|65327.8|65365.3|65345.3|65370.3|65350.3|65328.4|65312|645
1608747000000|2020-12-23 18:10:00|65365.2|65345.2|65361.6|65351.6|65368.9|65353.1|65351.7|65337.4|644
1608747300000|2020-12-23 18:15:00|65361.7|65351.7|65362.5|65352.5|65366.9|65356.9|65356.6|65342.7|504
1608747600000|2020-12-23 18:20:00|65362.7|65352.7|65363.5|65353.5|65367.5|65353.8|65353|65338.5|455
1608747900000|2020-12-23 18:25:00|65363.6|65353.6|65362.3|65352.3|65369.6|65355.8|65357.8|65345.3|587
1608748200000|2020-12-23 18:30:00|65362.4|65352.4|65360.7|65350.7|65369.5|65355.3|65354.2|65340.3|531
1608748500000|2020-12-23 18:35:00|65360.3|65350.3|65364.5|65344.5|65368.5|65353.1|65356.2|65342.6|544
1608748800000|2020-12-23 18:40:00|65364.7|65344.7|65368.1|65348.1|65368.4|65354.4|65356.6|65342.2|541
1608749100000|2020-12-23 18:45:00|65368|65348|65362.1|65352.1|65368|65355.3|65361.5|65346.3|468
1608749400000|2020-12-23 18:50:00|65362.2|65352.2|65367.8|65347.8|65368.5|65354.9|65361.7|65346.9|369
1608749700000|2020-12-23 18:55:00|65367.3|65347.3|65366|65356|65367.9|65356.6|65361|65346.9|398
1608750000000|2020-12-23 19:00:00|65366.2|65356.2|65364.2|65354.2|65369.5|65356.9|65356.6|65340.6|447
1608750300000|2020-12-23 19:05:00|65364.3|65354.3|65359.1|65349.1|65365.6|65355.6|65356|65339.5|423
1608750600000|2020-12-23 19:10:00|65359|65349|65365.4|65345.4|65366.4|65350.4|65356.4|65342.7|311
1608750900000|2020-12-23 19:15:00|65365.2|65345.2|65364.8|65354.8|65371|65357|65360.6|65345|374
1608751200000|2020-12-23 19:20:00|65365|65355|65359.8|65349.8|65369.9|65358.6|65359.4|65344.7|408
1608751500000|2020-12-23 19:25:00|65359.9|65349.9|65367.5|65347.5|65368.5|65350.9|65355.2|65342.1|361
1608751800000|2020-12-23 19:30:00|65367.7|65347.7|65362.7|65342.7|65367.7|65348.3|65351.1|65335.8|378
1608752100000|2020-12-23 19:35:00|65362.8|65342.8|65353.6|65343.6|65365|65348.9|65352.1|65336.4|343
1608752400000|2020-12-23 19:40:00|65353.8|65343.8|65353.4|65333.4|65356.5|65344|65346.3|65331.2|436
1608752700000|2020-12-23 19:45:00|65353.5|65333.5|65346.3|65336.3|65354.9|65339.7|65345.9|65330.5|319
1608753000000|2020-12-23 19:50:00|65346.2|65336.2|65359.8|65339.8|65360|65343.7|65346.2|65333.3|268
1608753300000|2020-12-23 19:55:00|65359.5|65339.5|65360.5|65340.5|65362.5|65347.2|65356|65339.4|254
1608753600000|2020-12-23 20:00:00|65360.6|65340.6|65360.5|65340.5|65361.5|65345.2|65355.1|65338.6|212
1608753900000|2020-12-23 20:05:00|65360.6|65340.6|65364.7|65344.7|65366.3|65346.3|65359.9|65339.9|268
1608754200000|2020-12-23 20:10:00|65365.5|65345.5|65363.1|65343.1|65365.7|65348.5|65357.5|65342.2|238
1608754500000|2020-12-23 20:15:00|65363.2|65343.2|65363.6|65343.6|65366.7|65346.7|65360.9|65340.9|263
1608754800000|2020-12-23 20:20:00|65363.8|65343.8|65362.8|65342.8|65364.7|65344.7|65361.8|65341.8|189
1608755100000|2020-12-23 20:25:00|65362.9|65342.9|65359.5|65339.5|65364.3|65344.3|65357|65337|242
1608755400000|2020-12-23 20:30:00|65359.4|65339.4|65358.9|65338.9|65360.1|65340.1|65356.6|65336.6|181
1608755700000|2020-12-23 20:35:00|65358.7|65338.7|65356.1|65346.1|65363.4|65346.1|65356.1|65338|229
1608756000000|2020-12-23 20:40:00|65355.9|65345.9|65355.1|65345.1|65361.5|65346.3|65354.8|65338.8|261
1608756300000|2020-12-23 20:45:00|65355|65345|65355|65345|65361|65345.3|65353.3|65338.5|231
1608756600000|2020-12-23 20:50:00|65355.1|65345.1|65357.9|65337.9|65363.6|65348.7|65353|65333|468
1608756900000|2020-12-23 20:55:00|65358.1|65338.1|65343.3|65323.3|65358.3|65338.3|65339.8|65319.8|433
1608757200000|2020-12-23 21:00:00|65343|65323|65342.7|65322.7|65347.3|65327.3|65340.4|65320.4|213
1608757500000|2020-12-23 21:05:00|65342.6|65322.6|65342.3|65322.3|65343.3|65323.3|65341.5|65321.5|133
1608757800000|2020-12-23 21:10:00|65342.8|65322.8|65333.7|65313.7|65343.5|65323.5|65331.5|65311.5|243
1608758100000|2020-12-23 21:15:00|65333.6|65313.6|65334.5|65314.5|65335.9|65315.9|65332.6|65312.6|183
1608758400000|2020-12-23 21:20:00|65334.6|65314.6|65333.9|65313.9|65335.3|65315.3|65332.5|65312.5|206
1608758700000|2020-12-23 21:25:00|65334|65314|65334.8|65314.8|65336.2|65318.9|65328.4|65313.3|158
1608759000000|2020-12-23 21:30:00|65334.9|65314.9|65335.1|65315.1|65335.4|65315.4|65333.4|65313.4|166
1608759300000|2020-12-23 21:35:00|65334.8|65314.8|65338.9|65318.9|65340.9|65320.9|65333.8|65313.8|155
1608759600000|2020-12-23 21:40:00|65338.6|65318.6|65338.2|65318.2|65341.6|65321.6|65337|65317|181
1608759900000|2020-12-23 21:45:00|65338.4|65318.4|65335.5|65315.5|65339|65319|65333.7|65313.7|223
1608760200000|2020-12-23 21:50:00|65335.8|65315.8|65334.8|65314.8|65340.8|65317|65332.7|65307|227
1608760500000|2020-12-23 21:55:00|65335.3|65315.3|65362|65308.4|65362.7|65320.8|65332.9|65303.2|240
1608760800000|2020-12-23 22:00:00|65362.9|65305.3|65366|65285.5|65367.3|65307.5|65354.5|65284.3|83
1608761100000|2020-12-23 22:05:00|65358|65273.6|65354.6|65314.5|65373.6|65318|65352.6|65273.6|169
1608761400000|2020-12-23 22:10:00|65358.7|65309.5|65355.3|65310.8|65361.6|65318.1|65348.6|65306|232
1608761700000|2020-12-23 22:15:00|65354.3|65308.4|65351.1|65312.9|65358.8|65317.4|65348.3|65307.4|189
1608762000000|2020-12-23 22:20:00|65353.7|65313.8|65350|65310.1|65356.7|65317.6|65335.5|65296.1|1104
1608762300000|2020-12-23 22:25:00|65350.2|65310.6|65359|65305.4|65364.7|65316.4|65349.8|65293.2|134
1608762600000|2020-12-23 22:30:00|65355.5|65314.7|65336.5|65316.5|65357.3|65318.9|65333.9|65303.1|207
1608762900000|2020-12-23 22:35:00|65335.4|65315.4|65335.7|65304.9|65352.5|65318.9|65325.7|65301.1|155
1608763200000|2020-12-23 22:40:00|65348.6|65304.5|65338.9|65301.1|65353.3|65318.6|65327.7|65299.8|181
1608763500000|2020-12-23 22:45:00|65332.7|65312.7|65322.2|65302.2|65354.6|65317.4|65320.9|65299.7|214
1608763800000|2020-12-23 22:50:00|65323.6|65303.6|65324.8|65304.8|65326.7|65306.7|65320.9|65300.9|203
1608764100000|2020-12-23 22:55:00|65324.6|65304.6|65325.6|65305.6|65328.1|65308.1|65321.3|65301.3|155
1608764400000|2020-12-23 23:00:00|65325.7|65305.7|65323.4|65303.4|65328.1|65308.1|65322.3|65302.3|236
1608764700000|2020-12-23 23:05:00|65324.3|65304.3|65335.4|65315.4|65350.4|65318.1|65323.2|65303.2|322
1608765000000|2020-12-23 23:10:00|65335.7|65315.7|65347.7|65310.8|65356.2|65320.2|65330.4|65305.1|347
1608765300000|2020-12-23 23:15:00|65347.4|65312.8|65335.1|65315.1|65353.8|65324.3|65333.8|65307.5|377
1608765600000|2020-12-23 23:20:00|65341.9|65311|65334.9|65314.9|65351.2|65320.8|65328.4|65303.5|331
1608765900000|2020-12-23 23:25:00|65342.3|65310.4|65337.6|65317.6|65351.6|65320.7|65331.4|65307.7|344
1608766200000|2020-12-23 23:30:00|65336.6|65316.6|65340.7|65320.7|65354.5|65322.1|65333|65307.9|303
1608766500000|2020-12-23 23:35:00|65339.4|65319.4|65340.6|65320.6|65349.6|65323.3|65337.9|65315.8|180
1608766800000|2020-12-23 23:40:00|65340.5|65320.5|65340.5|65320.5|65345.9|65325.8|65337.6|65315|193
1608767100000|2020-12-23 23:45:00|65340.4|65320.4|65343.9|65323.9|65348.6|65324.3|65338.9|65314|133
1608767400000|2020-12-23 23:50:00|65344|65324|65344|65324|65349.2|65326|65342.6|65315|128
1608767700000|2020-12-23 23:55:00|65343.9|65323.9|65354.8|65320.8|65355.7|65329.3|65339.8|65312|250
1608768000000|2020-12-24 00:00:00|65355.3|65320.6|65342|65322|65363.6|65337|65336.8|65313.2|454
1608768300000|2020-12-24 00:05:00|65342.3|65322.3|65327|65307|65343.1|65323.1|65326.7|65306.7|405
1608768600000|2020-12-24 00:10:00|65327.1|65307.1|65316.2|65296.2|65330.7|65310.7|65313.1|65293.1|417
1608768900000|2020-12-24 00:15:00|65316.4|65296.4|65315.2|65295.2|65321.5|65301.5|65309.5|65294.2|287
1608769200000|2020-12-24 00:20:00|65314.7|65294.7|65315.9|65295.9|65317.8|65299.2|65309.1|65293.2|278
1608769500000|2020-12-24 00:25:00|65315.8|65295.8|65315.1|65295.1|65316.1|65299.7|65309.2|65291.6|288
1608769800000|2020-12-24 00:30:00|65314.8|65294.8|65294.3|65274.3|65315.3|65295.3|65290|65270|381
1608770100000|2020-12-24 00:35:00|65293.8|65273.8|65293.4|65273.4|65299|65279|65288.3|65268.3|403
1608770400000|2020-12-24 00:40:00|65293.7|65273.7|65292.6|65272.6|65296.2|65276.2|65285.9|65265.9|402
1608770700000|2020-12-24 00:45:00|65292.7|65272.7|65301.9|65281.9|65302.9|65282.9|65292.7|65272.7|382
1608771000000|2020-12-24 00:50:00|65301.7|65281.7|65304.3|65284.3|65313.6|65293.6|65297.4|65277.4|518
1608771300000|2020-12-24 00:55:00|65304.1|65284.1|65319.2|65299.2|65326|65306|65296.7|65276.7|588
1608771600000|2020-12-24 01:00:00|65322.1|65302.1|65351.2|65331.2|65354.1|65334.1|65317.4|65297.4|894
1608771900000|2020-12-24 01:05:00|65352.2|65332.2|65330.9|65310.9|65354.2|65334.2|65328.4|65308.4|821
1608772200000|2020-12-24 01:10:00|65330.4|65310.4|65351.9|65316|65355.3|65327.6|65327.2|65305.1|844
1608772500000|2020-12-24 01:15:00|65352.8|65314|65333.6|65313.6|65354.2|65327.8|65330.7|65306.4|791
1608772800000|2020-12-24 01:20:00|65333.9|65313.9|65302.2|65282.2|65334.9|65314.9|65289.2|65275.6|725
1608773100000|2020-12-24 01:25:00|65302|65282|65300.2|65280.2|65305.6|65291|65289|65273.9|694
1608773400000|2020-12-24 01:30:00|65300|65280|65288.5|65278.5|65301.5|65285.9|65287.3|65272.8|702
1608773700000|2020-12-24 01:35:00|65287.6|65277.6|65276.8|65256.8|65288.5|65277.6|65267.2|65249.1|777
1608774000000|2020-12-24 01:40:00|65276.5|65256.5|65270.9|65250.9|65278|65261.5|65261.5|65245.6|683
1608774300000|2020-12-24 01:45:00|65271|65251|65246.3|65236.3|65271.4|65256.3|65243.8|65230.8|744
1608774600000|2020-12-24 01:50:00|65246|65236|65254.6|65234.6|65260.2|65243.8|65237.4|65222.7|782
1608774900000|2020-12-24 01:55:00|65255.1|65235.1|65273.7|65253.7|65276.2|65256.2|65250|65232.8|800
1608775200000|2020-12-24 02:00:00|65273.6|65253.6|65259.1|65249.1|65276.4|65260.4|65252.2|65237.7|669
1608775500000|2020-12-24 02:05:00|65258.6|65248.6|65266.2|65246.2|65270.5|65256.2|65253.1|65240|724
1608775800000|2020-12-24 02:10:00|65266.5|65246.5|65263.7|65253.7|65271.3|65255.4|65254.1|65240.2|592
1608776100000|2020-12-24 02:15:00|65263|65253|65259|65249|65273.6|65257.3|65256|65241.5|471
1608776400000|2020-12-24 02:20:00|65259.1|65249.1|65252.2|65242.2|65262.9|65252.9|65249.5|65239.5|628
1608776700000|2020-12-24 02:25:00|65252.3|65242.3|65248.2|65238.2|65256.7|65246.2|65246.3|65233.5|579
1608777000000|2020-12-24 02:30:00|65248.1|65238.1|65247|65227|65253.7|65238.1|65235.5|65220.7|528
1608777300000|2020-12-24 02:35:00|65246.9|65226.9|65235.5|65225.5|65250.7|65235|65229.1|65212.7|564
1608777600000|2020-12-24 02:40:00|65235.4|65225.4|65232.4|65212.4|65247.5|65232.8|65227.4|65211.7|670
1608777900000|2020-12-24 02:45:00|65232.1|65212.1|65211.4|65191.4|65233.8|65217.9|65202.4|65188|738
1608778200000|2020-12-24 02:50:00|65211.5|65191.5|65217.8|65207.8|65230.3|65218.6|65208.4|65190.9|779
1608778500000|2020-12-24 02:55:00|65218|65208|65216.6|65196.6|65229.6|65215.9|65211|65195.4|733
1608778800000|2020-12-24 03:00:00|65216.4|65196.4|65209.2|65199.2|65217|65199.6|65193.5|65178.4|648
1608779100000|2020-12-24 03:05:00|65209.4|65199.4|65218.3|65208.3|65225.5|65209|65205.8|65187.6|701
1608779400000|2020-12-24 03:10:00|65218.1|65208.1|65214.2|65194.2|65227|65211.4|65209.6|65194.1|688
1608779700000|2020-12-24 03:15:00|65214.8|65194.8|65196.7|65176.7|65215|65198.2|65186.2|65171.6|607
1608780000000|2020-12-24 03:20:00|65196.5|65176.5|65208.5|65188.5|65226.4|65206.4|65191.6|65176.2|547
1608780300000|2020-12-24 03:25:00|65208.6|65188.6|65219.2|65199.2|65219.7|65202.5|65202.4|65187.5|478
1608780600000|2020-12-24 03:30:00|65219.8|65199.8|65226.4|65206.4|65235.4|65215.4|65207.6|65191.1|545
1608780900000|2020-12-24 03:35:00|65226.5|65206.5|65221.1|65211.1|65238.3|65218.3|65220.7|65205.7|465
1608781200000|2020-12-24 03:40:00|65221.5|65211.5|65220.8|65200.8|65227|65211.8|65210.6|65194.9|384
1608781500000|2020-12-24 03:45:00|65220.6|65200.6|65211.6|65191.6|65223.5|65206.6|65206.2|65188.2|362
1608781800000|2020-12-24 03:50:00|65211.5|65191.5|65197.3|65187.3|65212.5|65197.2|65196.1|65179.7|382
1608782100000|2020-12-24 03:55:00|65197.5|65187.5|65190.8|65180.8|65202.2|65187.7|65190.1|65175.3|411
1608782400000|2020-12-24 04:00:00|65190.7|65180.7|65213.8|65193.8|65215.1|65199.7|65190.7|65176.4|452
1608782700000|2020-12-24 04:05:00|65213.7|65193.7|65212.8|65192.8|65215.5|65200.4|65207.4|65192|249
1608783000000|2020-12-24 04:10:00|65213|65193|65223.6|65203.6|65223.6|65203.6|65208|65192.2|188
1608783300000|2020-12-24 04:15:00|65223.7|65203.7|65219|65199|65224.7|65206.9|65214.3|65197|339
1608783600000|2020-12-24 04:20:00|65218.9|65198.9|65215.7|65205.7|65221.5|65206.5|65214.9|65196.5|295
1608783900000|2020-12-24 04:25:00|65215.9|65205.9|65223|65203|65225.8|65208.3|65213.8|65199.8|264
1608784200000|2020-12-24 04:30:00|65222.9|65202.9|65222.2|65202.2|65224.4|65208.5|65216.4|65200|271
1608784500000|2020-12-24 04:35:00|65222|65202|65221.8|65201.8|65228.5|65208.5|65213.6|65197.4|348
1608784800000|2020-12-24 04:40:00|65222.8|65202.8|65221|65201|65226.1|65210.1|65218.9|65200.1|237
1608785100000|2020-12-24 04:45:00|65221.3|65201.3|65222.7|65212.7|65228.9|65214|65219|65199|327
1608785400000|2020-12-24 04:50:00|65223.7|65213.7|65224.4|65204.4|65228.7|65214.1|65217.7|65202.5|306
1608785700000|2020-12-24 04:55:00|65224.3|65204.3|65220.5|65200.5|65224.5|65209.9|65211.7|65196.1|338
1608786000000|2020-12-24 05:00:00|65220.3|65200.3|65233.5|65213.5|65233.6|65216|65215.5|65197.7|405
1608786300000|2020-12-24 05:05:00|65233.3|65213.3|65238|65218|65239.8|65222|65224.2|65209.6|474
1608786600000|2020-12-24 05:10:00|65237.7|65217.7|65238.9|65218.9|65241|65221.3|65223.8|65208.6|433
1608786900000|2020-12-24 05:15:00|65238.2|65218.2|65231.1|65221.1|65239.2|65221.8|65228.5|65213.4|351
1608787200000|2020-12-24 05:20:00|65231.2|65221.2|65230.3|65210.3|65237.3|65221.8|65223.2|65208.6|296
1608787500000|2020-12-24 05:25:00|65230.4|65210.4|65235.9|65215.9|65236.6|65220.9|65225.2|65210.3|277
1608787800000|2020-12-24 05:30:00|65236|65216|65240.7|65220.7|65242.6|65227.2|65232.9|65215.2|372
1608788100000|2020-12-24 05:35:00|65241.2|65221.2|65240.2|65220.2|65241.2|65225.2|65232.9|65214.6|290
1608788400000|2020-12-24 05:40:00|65240.3|65220.3|65228.6|65208.6|65240.5|65223.6|65224.2|65208.4|361
1608788700000|2020-12-24 05:45:00|65228.5|65208.5|65230.4|65210.4|65235.7|65219.9|65221.5|65206.3|419
1608789000000|2020-12-24 05:50:00|65230.1|65210.1|65212.1|65202.1|65230.8|65217.2|65211.6|65197.3|538
1608789300000|2020-12-24 05:55:00|65210|65190|65181.3|65171.3|65218.3|65203.4|65177.1|65163.5|922
1608789600000|2020-12-24 06:00:00|65181.4|65171.4|65191.2|65181.2|65196.2|65182.6|65176.3|65162.8|645
1608789900000|2020-12-24 06:05:00|65191.3|65181.3|65193.1|65183.1|65194.1|65184.1|65189.5|65179.5|429
1608790200000|2020-12-24 06:10:00|65193|65183|65193|65183|65200|65190|65185.4|65175.4|465
1608790500000|2020-12-24 06:15:00|65192.9|65182.9|65176.7|65166.7|65195.9|65185.9|65170.5|65157.4|560
1608790800000|2020-12-24 06:20:00|65176.8|65166.8|65167.8|65157.8|65177.8|65167.8|65167.2|65157.2|484
1608791100000|2020-12-24 06:25:00|65167.9|65157.9|65179.6|65169.6|65181.6|65171.6|65162.4|65152.4|376
1608791400000|2020-12-24 06:30:00|65178.8|65168.8|65182.4|65172.4|65185.9|65175.9|65173.1|65163.1|414
1608791700000|2020-12-24 06:35:00|65182.2|65172.2|65184|65174|65187.2|65177.2|65177.1|65166.5|478
1608792000000|2020-12-24 06:40:00|65184.1|65174.1|65188.9|65178.9|65195.7|65181.1|65183.7|65173.7|356
1608792300000|2020-12-24 06:45:00|65188.6|65178.6|65181.8|65171.8|65193.9|65180.5|65174.4|65164.4|521
1608792600000|2020-12-24 06:50:00|65181.9|65171.9|65196.8|65186.8|65204.5|65194.5|65181.5|65171.5|491
1608792900000|2020-12-24 06:55:00|65196.7|65186.7|65177.3|65167.3|65197.2|65187.2|65176.6|65166.6|536
1608793200000|2020-12-24 07:00:00|65177|65167|65177.7|65167.7|65188.1|65178.1|65169.9|65159.9|526
1608793500000|2020-12-24 07:05:00|65177.6|65167.6|65189.3|65179.3|65192.1|65182.1|65174.3|65164.3|450
1608793800000|2020-12-24 07:10:00|65189.7|65179.7|65184|65174|65194.1|65184.1|65182.4|65172.4|394
1608794100000|2020-12-24 07:15:00|65183.6|65173.6|65181.4|65171.4|65186.6|65176|65167.2|65154.9|560
1608794400000|2020-12-24 07:20:00|65181.5|65171.5|65181.7|65171.7|65191.2|65176.4|65176.8|65164.9|445
1608794700000|2020-12-24 07:25:00|65181.8|65171.8|65193.6|65183.6|65199.6|65189.6|65181.7|65171.7|456
1608795000000|2020-12-24 07:30:00|65193.5|65183.5|65195.1|65185.1|65195.7|65185.7|65183.4|65173.4|479
1608795300000|2020-12-24 07:35:00|65195.5|65185.5|65201.4|65191.4|65203.5|65193.5|65195.1|65185.1|388
1608795600000|2020-12-24 07:40:00|65201.7|65191.7|65208.2|65198.2|65212.6|65202.6|65201.4|65191.4|486
1608795900000|2020-12-24 07:45:00|65208.1|65198.1|65217.8|65207.8|65217.9|65207.9|65207.4|65197.4|361
1608796200000|2020-12-24 07:50:00|65217.9|65207.9|65213.8|65203.8|65223.1|65213.1|65212.7|65202.7|413
1608796500000|2020-12-24 07:55:00|65213.9|65203.9|65210.7|65200.7|65224.7|65214.7|65210.1|65200.1|391
1608796800000|2020-12-24 08:00:00|65210.3|65200.3|65202.7|65192.7|65211.2|65201.2|65193.9|65183.9|586
1608797100000|2020-12-24 08:05:00|65202.8|65192.8|65197.7|65187.7|65205.2|65195.2|65193.7|65183.7|590
1608797400000|2020-12-24 08:10:00|65197.8|65187.8|65191.9|65181.9|65198.1|65188.1|65185.3|65175.3|452
1608797700000|2020-12-24 08:15:00|65192.1|65182.1|65172|65162|65192.1|65182.1|65170.3|65160.3|533
1608798000000|2020-12-24 08:20:00|65172.2|65162.2|65178.8|65168.8|65180|65170|65168.2|65158.2|560
1608798300000|2020-12-24 08:25:00|65178.9|65168.9|65191.6|65181.6|65195.7|65185.7|65178.9|65168.9|446
1608798600000|2020-12-24 08:30:00|65191.5|65181.5|65200.2|65190.2|65201.4|65191.4|65187.6|65177.6|464
1608798900000|2020-12-24 08:35:00|65200.3|65190.3|65195.4|65185.4|65205.3|65194.3|65191|65176.9|579
1608799200000|2020-12-24 08:40:00|65196.1|65186.1|65197.6|65187.6|65203.2|65193.2|65192.4|65182.4|596
1608799500000|2020-12-24 08:45:00|65197.2|65187.2|65192|65182|65200.5|65190.5|65183.6|65170|525
1608799800000|2020-12-24 08:50:00|65191.9|65181.9|65186.2|65176.2|65201|65191|65184.7|65174.7|507
1608800100000|2020-12-24 08:55:00|65185.7|65175.7|65196|65186|65198.1|65186.5|65183.4|65173.4|481
1608800400000|2020-12-24 09:00:00|65195.9|65185.9|65189.8|65179.8|65200.3|65190.3|65188.4|65178.4|451
1608800700000|2020-12-24 09:05:00|65189.6|65179.6|65201.2|65191.2|65202.2|65192.2|65188.2|65178.2|399
1608801000000|2020-12-24 09:10:00|65201.7|65191.7|65194.4|65184.4|65207.2|65197.2|65190|65180|487
1608801300000|2020-12-24 09:15:00|65194|65184|65194.9|65184.9|65199.6|65185.9|65186.3|65176.3|461
1608801600000|2020-12-24 09:20:00|65195.1|65185.1|65189.2|65179.2|65195.1|65185.1|65184.3|65173.7|494
1608801900000|2020-12-24 09:25:00|65189.3|65179.3|65188.8|65178.8|65194.9|65181.6|65187.2|65174|430
1608802200000|2020-12-24 09:30:00|65188.7|65178.7|65191.9|65181.9|65199.1|65186.4|65187.4|65177.4|458
1608802500000|2020-12-24 09:35:00|65192|65182|65191.8|65181.8|65196.1|65186.1|65190.9|65180.9|347
1608802800000|2020-12-24 09:40:00|65192.5|65182.5|65235.8|65215.8|65237.5|65222|65191.5|65181.5|521
1608803100000|2020-12-24 09:45:00|65231|65221|65242.7|65222.7|65247.4|65233.9|65221.2|65207.9|676
1608803400000|2020-12-24 09:50:00|65242.8|65222.8|65242.2|65232.2|65249.4|65237.2|65236.3|65221.7|454
1608803700000|2020-12-24 09:55:00|65242.4|65232.4|65235.1|65215.1|65245.7|65235.7|65220.6|65206.7|409
1608804000000|2020-12-24 10:00:00|65234.8|65214.8|65240.1|65220.1|65240.9|65225.6|65231.3|65214.7|315
1608804300000|2020-12-24 10:05:00|65240|65220|65239.1|65219.1|65244.5|65230.4|65235|65218.5|314
1608804600000|2020-12-24 10:10:00|65239.2|65219.2|65231.8|65211.8|65240.2|65226.4|65231.8|65211.8|244
1608804900000|2020-12-24 10:15:00|65232.3|65212.3|65221.3|65201.3|65234|65214|65218.3|65200.4|404
1608805200000|2020-12-24 10:20:00|65221.4|65201.4|65218.2|65208.2|65225.5|65211.5|65211|65195.5|479
1608805500000|2020-12-24 10:25:00|65218.3|65208.3|65230.3|65210.3|65230.5|65219.7|65218.1|65208.1|360
1608805800000|2020-12-24 10:30:00|65230.4|65210.4|65220.2|65210.2|65234.4|65220.2|65218.5|65206.7|485
1608806100000|2020-12-24 10:35:00|65220.1|65210.1|65213.1|65203.1|65224.2|65210.3|65212.6|65197.7|323
1608806400000|2020-12-24 10:40:00|65213|65203|65216.6|65196.6|65222.7|65209.7|65209.6|65195.5|363
1608806700000|2020-12-24 10:45:00|65216.5|65196.5|65213.1|65193.1|65218.7|65207.2|65210.2|65192.7|464
1608807000000|2020-12-24 10:50:00|65213.2|65193.2|65213|65203|65216.7|65203|65202.8|65185.9|475
1608807300000|2020-12-24 10:55:00|65213.5|65203.5|65212.2|65192.2|65218.8|65203.7|65202.4|65186|476
1608807600000|2020-12-24 11:00:00|65212|65192|65208.5|65198.5|65217.6|65198.8|65201.6|65186.3|561
1608807900000|2020-12-24 11:05:00|65208.3|65198.3|65213.5|65203.5|65225|65210.7|65208.3|65193.5|629
1608808200000|2020-12-24 11:10:00|65213.6|65203.6|65204.8|65194.8|65219.4|65204.6|65204.2|65190.3|573
1608808500000|2020-12-24 11:15:00|65205.1|65195.1|65202.2|65182.2|65209.6|65195.7|65187.9|65172.6|587
1608808800000|2020-12-24 11:20:00|65201.8|65181.8|65200.2|65190.2|65205.8|65190.4|65192.8|65178.2|358
1608809100000|2020-12-24 11:25:00|65199.8|65189.8|65196.3|65186.3|65205|65189.8|65194.5|65181.4|290
1608809400000|2020-12-24 11:30:00|65196.5|65186.5|65199.7|65189.7|65207.2|65197.2|65196.2|65186.2|336
1608809700000|2020-12-24 11:35:00|65199.6|65189.6|65192.4|65182.4|65201.3|65189.7|65192.1|65180.7|230
1608810000000|2020-12-24 11:40:00|65192.5|65182.5|65195.9|65185.9|65202.6|65186.9|65192.2|65182.2|315
1608810300000|2020-12-24 11:45:00|65195.3|65185.3|65205.6|65185.6|65205.7|65192|65193.2|65178.9|339
1608810600000|2020-12-24 11:50:00|65204.9|65184.9|65189.5|65179.5|65205|65187.2|65189|65174.6|321
1608810900000|2020-12-24 11:55:00|65189.6|65179.6|65183.2|65173.2|65192.9|65182.9|65183.1|65169.6|288
1608811200000|2020-12-24 12:00:00|65183.3|65173.3|65194.9|65174.9|65195.5|65183.8|65183.1|65169.5|437
1608811500000|2020-12-24 12:05:00|65195.3|65175.3|65199.3|65189.3|65200.2|65190.2|65188|65175.1|337
1608811800000|2020-12-24 12:10:00|65199.8|65189.8|65204|65194|65217.4|65202.8|65199.8|65189.1|479
1608812100000|2020-12-24 12:15:00|65204.2|65194.2|65208.2|65198.2|65215.1|65200|65200.5|65187|402
1608812400000|2020-12-24 12:20:00|65206.1|65196.1|65203.3|65193.3|65209.1|65196.1|65198.3|65186.2|435
1608812700000|2020-12-24 12:25:00|65203.4|65193.4|65203.9|65193.9|65214.4|65201.8|65202.1|65186.8|399
1608813000000|2020-12-24 12:30:00|65203.7|65193.7|65228.3|65218.3|65232.9|65218.3|65203.7|65192.2|350
1608813300000|2020-12-24 12:35:00|65228.4|65218.4|65238.4|65218.4|65249.5|65237.8|65226.4|65214.9|608
1608813600000|2020-12-24 12:40:00|65238.3|65218.3|65235.5|65215.5|65244|65228.2|65228|65212.7|504
1608813900000|2020-12-24 12:45:00|65235.4|65215.4|65222.1|65202.1|65236.5|65218|65217.9|65200.6|494
1608814200000|2020-12-24 12:50:00|65221.8|65201.8|65218.6|65198.6|65226.8|65206.8|65212.9|65198|340
1608814500000|2020-12-24 12:55:00|65218.7|65198.7|65226.8|65206.8|65227.4|65213.2|65213.7|65197.6|554
1608814800000|2020-12-24 13:00:00|65226.6|65206.6|65222.5|65212.5|65227.5|65213.6|65205.7|65195.1|802
1608815100000|2020-12-24 13:05:00|65222.7|65212.7|65217.5|65207.5|65226.2|65212.7|65214.2|65201.3|616
1608815400000|2020-12-24 13:10:00|65217.3|65207.3|65212.5|65202.5|65221.6|65209.3|65209.8|65199.8|511
1608815700000|2020-12-24 13:15:00|65212.6|65202.6|65226.7|65216.7|65231.8|65216.9|65212.1|65200.5|538
1608816000000|2020-12-24 13:20:00|65226.8|65216.8|65231.9|65211.9|65235.4|65221|65225.4|65210.1|561
1608816300000|2020-12-24 13:25:00|65231.8|65211.8|65230.6|65210.6|65235.2|65220.3|65224.2|65209.2|541
1608816600000|2020-12-24 13:30:00|65229.8|65209.8|65226.8|65206.8|65233.6|65219.6|65217.1|65203.3|613
1608816900000|2020-12-24 13:35:00|65226.7|65206.7|65206.8|65196.8|65227.3|65210.1|65203.9|65190.4|630
1608817200000|2020-12-24 13:40:00|65206.3|65196.3|65207.7|65197.7|65215.3|65199.8|65205.4|65190.2|419
1608817500000|2020-12-24 13:45:00|65207.4|65197.4|65208|65198|65215.9|65200.6|65206.3|65191.7|331
1608817800000|2020-12-24 13:50:00|65207.8|65197.8|65198.1|65178.1|65209.2|65199.2|65193|65177.5|373
1608818100000|2020-12-24 13:55:00|65197.8|65177.8|65212.6|65192.6|65215|65198.1|65190|65174.1|555
1608818400000|2020-12-24 14:00:00|65212.3|65192.3|65195|65185|65213|65196.8|65194|65181|488
1608818700000|2020-12-24 14:05:00|65195.2|65185.2|65196.9|65186.9|65207.6|65189.3|65191.7|65177.8|469
1608819000000|2020-12-24 14:10:00|65196.7|65186.7|65192.3|65182.3|65205|65187.1|65189.9|65175.6|460
1608819300000|2020-12-24 14:15:00|65192.2|65182.2|65189.3|65179.3|65198.7|65184.5|65187|65172.2|572
1608819600000|2020-12-24 14:20:00|65189.2|65179.2|65186.5|65176.5|65199.1|65182.8|65186|65171.5|568
1608819900000|2020-12-24 14:25:00|65186.3|65176.3|65189.8|65169.8|65192.7|65178|65183.8|65167.6|444
1608820200000|2020-12-24 14:30:00|65189.7|65169.7|65173.6|65163.6|65189.7|65174.3|65172.4|65156.7|580
1608820500000|2020-12-24 14:35:00|65173.5|65163.5|65172.5|65152.5|65174.9|65163.9|65164.8|65150.3|596
1608820800000|2020-12-24 14:40:00|65173.4|65153.4|65168.6|65158.6|65182.4|65167.7|65168.4|65152.8|631
1608821100000|2020-12-24 14:45:00|65168.3|65158.3|65163|65153|65171.9|65158.7|65161.7|65147.5|494
1608821400000|2020-12-24 14:50:00|65162.9|65152.9|65155.8|65145.8|65167.6|65154.7|65155.7|65145.2|469
1608821700000|2020-12-24 14:55:00|65156.1|65146.1|65181.6|65171.6|65182.6|65171.7|65155.4|65145.4|565
1608822000000|2020-12-24 15:00:00|65181.5|65171.5|65192|65182|65196.8|65184.2|65178.6|65163.5|706
1608822300000|2020-12-24 15:05:00|65192.3|65182.3|65192.2|65172.2|65196.5|65183|65186|65166|637
1608822600000|2020-12-24 15:10:00|65192.1|65172.1|65193|65183|65198.5|65184.2|65180.6|65165.5|481
1608822900000|2020-12-24 15:15:00|65192.9|65182.9|65193|65173|65203.6|65188.3|65191.7|65171.7|508
1608823200000|2020-12-24 15:20:00|65192.9|65172.9|65183.4|65173.4|65193.2|65178.3|65182.6|65165.1|509
1608823500000|2020-12-24 15:25:00|65182.9|65172.9|65176.8|65166.8|65186.8|65173.9|65176.3|65157.1|405
1608823800000|2020-12-24 15:30:00|65176.9|65166.9|65186.2|65176.2|65186.6|65176.6|65175.8|65160.3|377
1608824100000|2020-12-24 15:35:00|65186.3|65176.3|65189.7|65169.7|65191.2|65177|65176|65162.8|521
1608824400000|2020-12-24 15:40:00|65189.8|65169.8|65192.4|65172.4|65197|65181.2|65184.4|65167.4|577
1608824700000|2020-12-24 15:45:00|65192.6|65172.6|65189.5|65169.5|65198.8|65180.8|65187.6|65169.2|612
1608825000000|2020-12-24 15:50:00|65189.9|65169.9|65188.5|65168.5|65190.9|65175.7|65180.7|65161.3|528
1608825300000|2020-12-24 15:55:00|65188.4|65168.4|65163.7|65153.7|65189.3|65169.3|65162.2|65147.1|644
1608825600000|2020-12-24 16:00:00|65163.6|65153.6|65172.3|65152.3|65173.3|65157.5|65159|65142.2|608
1608825900000|2020-12-24 16:05:00|65172.2|65152.2|65172.2|65152.2|65180.4|65163.1|65171.6|65151.6|421
1608826200000|2020-12-24 16:10:00|65172.1|65152.1|65170.5|65150.5|65174.7|65154.7|65165.2|65145.2|483
1608826500000|2020-12-24 16:15:00|65170.6|65150.6|65172.8|65152.8|65174|65158|65167.3|65149.7|343
1608826800000|2020-12-24 16:20:00|65172.9|65152.9|65171.1|65151.1|65173|65157.2|65164.4|65148.6|442
1608827100000|2020-12-24 16:25:00|65170.4|65150.4|65167.9|65147.9|65170.7|65152.9|65161.5|65143.5|551
1608827400000|2020-12-24 16:30:00|65168|65148|65168.6|65148.6|65173.1|65155.4|65162|65145.6|469
1608827700000|2020-12-24 16:35:00|65169.2|65149.2|65170.5|65150.5|65170.9|65152.2|65161.3|65144.5|373
1608828000000|2020-12-24 16:40:00|65170.4|65150.4|65169.5|65149.5|65172.3|65158.2|65162.9|65147.8|299
1608828300000|2020-12-24 16:45:00|65169.4|65149.4|65180.4|65160.4|65184.1|65167.5|65168.8|65148.8|375
1608828600000|2020-12-24 16:50:00|65180.3|65160.3|65180.9|65160.9|65182.9|65163.9|65171.1|65155.8|385
1608828900000|2020-12-24 16:55:00|65181|65161|65176.8|65156.8|65182|65162|65174.8|65154.8|320
1608829200000|2020-12-24 17:00:00|65177.4|65157.4|65175.1|65155.1|65177.8|65161.2|65170.5|65150.5|243
1608829500000|2020-12-24 17:05:00|65174.9|65154.9|65169.5|65149.5|65179.3|65159.3|65166.1|65146.1|288
1608829800000|2020-12-24 17:10:00|65169.6|65149.6|65166.1|65146.1|65169.7|65149.7|65163|65143|302
1608830100000|2020-12-24 17:15:00|65166|65146|65166.4|65146.4|65167.7|65152.7|65158.1|65142.2|269
1608830400000|2020-12-24 17:20:00|65166.3|65146.3|65162.2|65142.2|65166.4|65149.6|65156.8|65141.3|311
1608830700000|2020-12-24 17:25:00|65162.5|65142.5|65162.9|65142.9|65164.9|65148.1|65156.4|65140.6|372
1608831000000|2020-12-24 17:30:00|65162.6|65142.6|65162.1|65142.1|65165.1|65149.1|65155|65140.1|335
1608831300000|2020-12-24 17:35:00|65162.5|65142.5|65160.7|65140.7|65162.9|65147.7|65154.5|65139.9|271
1608831600000|2020-12-24 17:40:00|65160.6|65140.6|65161.5|65141.5|65164.5|65147.1|65155.5|65139.4|330
1608831900000|2020-12-24 17:45:00|65161.4|65141.4|65161.6|65141.6|65162.6|65142.6|65160.3|65140.3|490
1608832200000|2020-12-24 17:50:00|65161.5|65141.5|65197.1|65177.1|65198.6|65178.6|65161|65141|602
1608832500000|2020-12-24 17:55:00|65197.3|65177.3|65198.1|65178.1|65202.7|65182.7|65192.9|65172.9|355
1608832800000|2020-12-24 18:00:00|65198|65178|65193|65173|65199.4|65179.4|65191.2|65171.2|246
1608833100000|2020-12-24 18:05:00|65193.1|65173.1|65190.2|65170.2|65193.1|65173.1|65186.4|65166.4|185
1608833400000|2020-12-24 18:10:00|65189.9|65169.9|65191|65171|65192.6|65172.6|65186.2|65166.2|155
1608833700000|2020-12-24 18:15:00|65190.9|65170.9|65188.8|65168.8|65192.7|65172.7|65188.2|65168.2|122
1608834000000|2020-12-24 18:20:00|65191.2|65171.2|65186.1|65166.1|65192.2|65172.2|65184.5|65164.5|187
1608834300000|2020-12-24 18:25:00|65185.8|65165.8|65183.8|65163.8|65186.9|65166.9|65179.3|65159.3|175
1608834600000|2020-12-24 18:30:00|65183.9|65163.9|65184.1|65164.1|65185.9|65165.9|65181|65161|115
1608834900000|2020-12-24 18:35:00|65183.1|65163.1|65184.3|65164.3|65185.8|65165.8|65181.3|65161.3|99
1608835200000|2020-12-24 18:40:00|65184|65164|65182.4|65162.4|65185|65165|65181.7|65161.7|105
1608835500000|2020-12-24 18:45:00|65183|65163|65185.5|65165.5|65185.9|65165.9|65181.1|65161.1|104
1608835800000|2020-12-24 18:50:00|65185.3|65165.3|65185.5|65165.5|65186.5|65166.5|65181.6|65161.6|106
1608836100000|2020-12-24 18:55:00|65185.6|65165.6|65184.6|65164.6|65186.3|65166.3|65182.3|65162.3|129
1608836400000|2020-12-24 19:00:00|65184.8|65164.8|65185.5|65165.5|65186.2|65166.2|65180.6|65160.6|104
1608836700000|2020-12-24 19:05:00|65186.1|65166.1|65184|65164|65186.1|65166.1|65180.2|65160.2|102
1608837000000|2020-12-24 19:10:00|65183.8|65163.8|65184.5|65164.5|65185.6|65165.6|65180.5|65160.5|107
1608837300000|2020-12-24 19:15:00|65182.2|65162.2|65181.6|65161.6|65186.1|65166.1|65179.7|65159.7|103
1608837600000|2020-12-24 19:20:00|65181.4|65161.4|65185.5|65165.5|65186.2|65166.2|65179.5|65159.5|121
1608837900000|2020-12-24 19:25:00|65184.8|65164.8|65183.4|65163.4|65185.6|65165.6|65179.8|65159.8|86
1608838200000|2020-12-24 19:30:00|65182.8|65162.8|65184|65164|65185.7|65165.7|65179.2|65159.2|72
1608838500000|2020-12-24 19:35:00|65185.8|65165.8|65170.9|65150.9|65185.8|65165.8|65168.3|65148.3|155
1608838800000|2020-12-24 19:40:00|65177.4|65157.4|65176.5|65156.5|65177.9|65157.9|65171.7|65151.7|87
1608839100000|2020-12-24 19:45:00|65176.4|65156.4|65188.1|65168.1|65189.9|65169.9|65171.7|65151.7|87
1608839400000|2020-12-24 19:50:00|65186.7|65166.7|65196.8|65164.7|65200.3|65173.1|65184.2|65156.7|174
1608839700000|2020-12-24 19:55:00|65186.6|65166.6|65184.4|65164.4|65199.7|65170.1|65183.1|65160|152
1608840000000|2020-12-24 20:00:00|65185.5|65165.5|65185.9|65165.9|65193.6|65169.2|65183.8|65160.3|127
1608840300000|2020-12-24 20:05:00|65184.9|65164.9|65184.1|65164.1|65196.2|65170.6|65183.4|65158.7|142
1608840600000|2020-12-24 20:10:00|65186.2|65166.2|65187.8|65167.8|65190.8|65170.8|65183.8|65163.8|118
1608840900000|2020-12-24 20:15:00|65184.7|65164.7|65188.8|65168.8|65195.3|65175.3|65182.5|65162.5|151
1608841200000|2020-12-24 20:20:00|65189|65169|65188.9|65168.9|65189.8|65169.8|65182.5|65162.5|186
1608841500000|2020-12-24 20:25:00|65188.6|65168.6|65188.2|65168.2|65189.6|65169.6|65182.9|65162.9|136
1608841800000|2020-12-24 20:30:00|65185.2|65165.2|65184.4|65164.4|65194.1|65174.1|65183.2|65163.2|188
1608842100000|2020-12-24 20:35:00|65184.9|65164.9|65185.3|65165.3|65189.1|65169.1|65184.4|65164.4|183
1608842400000|2020-12-24 20:40:00|65185.9|65165.9|65186.6|65166.6|65189.4|65169.4|65184.7|65164.7|178
1608842700000|2020-12-24 20:45:00|65188.1|65168.1|65186.5|65166.5|65193.3|65173.3|65184.7|65164.7|225
1608843000000|2020-12-24 20:50:00|65187.4|65167.4|65185.8|65165.8|65189.2|65169.2|65184.6|65164.6|276
1608843300000|2020-12-24 20:55:00|65186.2|65166.2|65186|65166|65189.6|65169.6|65185.1|65165.1|295
1608843600000|2020-12-24 21:00:00|65185.9|65165.9|65185.9|65165.9|65188.9|65168.9|65184.7|65164.7|245
1608843900000|2020-12-24 21:05:00|65186.4|65166.4|65185.3|65165.3|65196.1|65176.1|65183.4|65163.4|254
1608844200000|2020-12-24 21:10:00|65185.9|65165.9|65190|65170|65195.5|65175.5|65184.8|65164.8|172
1608844500000|2020-12-24 21:15:00|65191.2|65171.2|65192.4|65172.4|65195.4|65175.4|65186.1|65166.1|92
1608844800000|2020-12-24 21:20:00|65192.3|65172.3|65189.7|65169.7|65194.1|65174.1|65184.9|65164.9|86
1608845100000|2020-12-24 21:25:00|65191.7|65171.7|65194.5|65174.5|65196.1|65176.1|65188.9|65168.9|82
1608845400000|2020-12-24 21:30:00|65194.4|65174.4|65191.7|65171.7|65199.3|65179.3|65189.3|65169.3|118
1608845700000|2020-12-24 21:35:00|65193.8|65173.8|65196.5|65176.5|65203.6|65183.6|65188.2|65168.2|140
1608846000000|2020-12-24 21:40:00|65197.1|65177.1|65200.7|65166.6|65209|65181.3|65187.6|65129.5|121
1608846300000|2020-12-24 21:45:00|65209.5|65153|65195.6|65175.6|65212.4|65181.4|65189.1|65138.2|124
1608846600000|2020-12-24 21:50:00|65196.2|65176.2|65197.3|65177.3|65202|65182|65186|65166|103
1608846900000|2020-12-24 21:55:00|65200.7|65180.7|65201.7|65181.7|65230|65185.5|65184.2|65138.4|79
1609102800000|2020-12-27 21:00:00|65169.9|65147.9|65169.9|65147.9|65210.5|65147.9|65169.9|65080.4|9
1609103100000|2020-12-27 21:05:00|65205|65086.6|65210.5|65080.4|65210.5|65086.6|65199.6|65080.4|7
1609103400000|2020-12-27 21:10:00|65205|65086.6|65205|65086.6|65210.5|65146.9|65168.9|65080.4|15
1609103700000|2020-12-27 21:15:00|65210.5|65080.4|65205|65086.6|65210.5|65086.6|65199.6|65080.4|14
1609104000000|2020-12-27 21:20:00|65199.6|65080.4|65205|65111.8|65210.5|65111.8|65199.6|65080.4|11
1609104300000|2020-12-27 21:25:00|65209.4|65107|65209.4|65107|65209.4|65145.8|65167.8|65107|11
1609104600000|2020-12-27 21:30:00|65167.8|65145.8|65167.8|65145.8|65209.4|65145.8|65167.8|65107|9
1609104900000|2020-12-27 21:35:00|65200.7|65111.8|65167.8|65145.8|65209.4|65145.8|65167.8|65107.5|15
1609105200000|2020-12-27 21:40:00|65167.5|65145.5|65209.4|65107.5|65209.4|65145.5|65167.4|65107.5|13
1609105500000|2020-12-27 21:45:00|65205|65112.3|65205|65112.3|65209.4|65112.3|65200.7|65107.5|7
1609105800000|2020-12-27 21:50:00|65209.4|65107.5|65167.4|65145.4|65209.4|65162.8|65167.4|65107.5|12
1609106100000|2020-12-27 21:55:00|65191|65169|65173.6|65151.6|65239.7|65169|65167.4|65107.5|23
1609106400000|2020-12-27 22:00:00|65172|65150|65169.9|65147.9|65231|65165.5|65168.3|65115.2|97
1609106700000|2020-12-27 22:05:00|65175.6|65153.6|65183.7|65161.7|65227.4|65182.3|65172.9|65135.2|138
1609107000000|2020-12-27 22:10:00|65191.6|65169.6|65185|65163|65202.5|65180.5|65176.6|65154.6|119
1609107300000|2020-12-27 22:15:00|65186.1|65164.1|65179.5|65157.5|65201.3|65179.3|65174.1|65152.1|147
1609107600000|2020-12-27 22:20:00|65178.2|65156.2|65174.4|65152.4|65181|65159|65168.6|65146.6|40
1609107900000|2020-12-27 22:25:00|65175.2|65153.2|65194.3|65172.3|65205.5|65179.2|65171.8|65109.5|249
1609108200000|2020-12-27 22:30:00|65196.5|65174.5|65203.2|65183.2|65208.8|65188.8|65179.4|65157.4|148
1609108500000|2020-12-27 22:35:00|65203.1|65183.1|65202.9|65182.9|65204|65184|65202|65182|83
1609108800000|2020-12-27 22:40:00|65203.4|65183.4|65204.2|65184.2|65204.2|65184.2|65193.5|65173.5|103
1609109100000|2020-12-27 22:45:00|65204.4|65184.4|65204.1|65184.1|65204.4|65184.4|65198.4|65178.4|77
1609109400000|2020-12-27 22:50:00|65202.6|65182.6|65204.5|65184.5|65205.2|65185.2|65196.4|65176.4|87
1609109700000|2020-12-27 22:55:00|65204.3|65184.3|65203|65183|65204.5|65184.5|65201.2|65181.2|107
1609110000000|2020-12-27 23:00:00|65202.5|65182.5|65204.2|65184.2|65205.2|65185.2|65200.6|65180.6|150
1609110300000|2020-12-27 23:05:00|65204.5|65184.5|65205|65185|65206.5|65186.5|65203.4|65183.4|122
1609110600000|2020-12-27 23:10:00|65204.6|65184.6|65204.8|65184.8|65206.1|65186.1|65201.7|65181.7|174
1609110900000|2020-12-27 23:15:00|65204.5|65184.5|65200.8|65180.8|65205.4|65185.4|65189.9|65144.2|244
1609111200000|2020-12-27 23:20:00|65200.7|65180.7|65202|65182|65207.8|65187.8|65196|65176|463
1609111500000|2020-12-27 23:25:00|65202.1|65182.1|65188.5|65168.5|65204.5|65184.5|65184.5|65164.5|581
1609111800000|2020-12-27 23:30:00|65189|65169|65191.3|65171.3|65192.6|65172.6|65182.8|65157.4|611
1609112100000|2020-12-27 23:35:00|65191.8|65171.8|65190.2|65170.2|65193.2|65173.2|65184.8|65158.7|607
1609112400000|2020-12-27 23:40:00|65190.3|65170.3|65192.3|65172.3|65199.9|65179.9|65186.2|65155.9|649
1609112700000|2020-12-27 23:45:00|65193.4|65173.4|65192.4|65172.4|65199.9|65179.9|65188.2|65148.6|730
1609113000000|2020-12-27 23:50:00|65192.3|65172.3|65191.7|65171.7|65193.8|65173.8|65182|65150.3|356
1609113300000|2020-12-27 23:55:00|65191.9|65171.9|65192.2|65172.2|65194.1|65174.1|65188.9|65168.9|299
1609113600000|2020-12-28 00:00:00|65192|65172|65181.1|65161.1|65192.4|65172.4|65175.7|65149.4|702
1609113900000|2020-12-28 00:05:00|65180.7|65160.7|65195.2|65175.2|65202.5|65182.5|65176.9|65156.9|605
1609114200000|2020-12-28 00:10:00|65195.3|65175.3|65198.2|65178.2|65206.7|65186.7|65194.3|65174.3|491
1609114500000|2020-12-28 00:15:00|65197.6|65177.6|65203.2|65183.2|65211.3|65191.3|65197.4|65177.4|512
1609114800000|2020-12-28 00:20:00|65202.1|65182.1|65200|65180|65203.1|65185.3|65195.3|65176.2|319
1609115100000|2020-12-28 00:25:00|65201.6|65181.6|65186.8|65166.8|65201.6|65181.6|65179.3|65161.9|394
1609115400000|2020-12-28 00:30:00|65186.3|65166.3|65183.9|65163.9|65186.7|65170.7|65179.3|65159.3|376
1609115700000|2020-12-28 00:35:00|65183.7|65163.7|65180|65160|65185.5|65165.5|65178.8|65158.8|279
1609116000000|2020-12-28 00:40:00|65180.9|65160.9|65182.3|65162.3|65182.8|65162.8|65174.4|65154.4|304
1609116300000|2020-12-28 00:45:00|65183.1|65163.1|65191.1|65171.1|65194.1|65174.1|65181.5|65161.5|262
1609116600000|2020-12-28 00:50:00|65190.9|65170.9|65189|65169|65193|65173|65180.4|65160.4|547
1609116900000|2020-12-28 00:55:00|65188.9|65168.9|65194.4|65174.4|65199.9|65179.9|65188.9|65168.9|391
1609117200000|2020-12-28 01:00:00|65194.2|65174.2|65215.8|65195.8|65221.4|65201.4|65178.8|65158.8|937
1609117500000|2020-12-28 01:05:00|65215.6|65195.6|65206.1|65186.1|65248.3|65228.3|65198.3|65178.3|896
1609117800000|2020-12-28 01:10:00|65206.7|65186.7|65214.7|65194.7|65222.9|65202.9|65195.6|65175.6|770
1609118100000|2020-12-28 01:15:00|65214.6|65194.6|65213.9|65193.9|65220.1|65200.1|65206|65186|818
1609118400000|2020-12-28 01:20:00|65214|65194|65189.7|65169.7|65229.9|65213.4|65185.9|65165.9|824
1609118700000|2020-12-28 01:25:00|65189.1|65169.1|65180.9|65160.9|65193.5|65175.9|65176.9|65158.5|803
1609119000000|2020-12-28 01:30:00|65181.2|65161.2|65205.8|65185.8|65211.8|65191.8|65173.5|65156.7|838
1609119300000|2020-12-28 01:35:00|65205.7|65185.7|65193.6|65173.6|65209.9|65192.3|65182.7|65168.1|735
1609119600000|2020-12-28 01:40:00|65194.1|65174.1|65181.9|65171.9|65195|65180.6|65180.2|65166.9|508
1609119900000|2020-12-28 01:45:00|65181.8|65171.8|65174|65154|65195.3|65175.3|65168.2|65150.6|688
1609120200000|2020-12-28 01:50:00|65173.9|65153.9|65169.9|65149.9|65177.8|65159.3|65162.8|65145.3|779
1609120500000|2020-12-28 01:55:00|65169.4|65149.4|65166.4|65156.4|65174.9|65159.8|65160.4|65145.3|603
1609120800000|2020-12-28 02:00:00|65165.8|65155.8|65173.5|65153.5|65184.4|65168.5|65161.7|65146.4|716
1609121100000|2020-12-28 02:05:00|65173.7|65153.7|65167.5|65157.5|65179.2|65165.1|65155|65135|749
1609121400000|2020-12-28 02:10:00|65167.6|65157.6|65166.8|65156.8|65175.5|65159.6|65161.8|65147.1|705
1609121700000|2020-12-28 02:15:00|65167|65157|65161|65151|65175.6|65163.5|65161|65149|536
1609122000000|2020-12-28 02:20:00|65160.9|65150.9|65154.4|65144.4|65166.2|65152.2|65150.9|65134.8|517
1609122300000|2020-12-28 02:25:00|65154.5|65144.5|65170.4|65160.4|65177.1|65161.4|65150.6|65137.6|545
1609122600000|2020-12-28 02:30:00|65170|65160|65163.9|65153.9|65173.3|65160.3|65151.2|65137.4|689
1609122900000|2020-12-28 02:35:00|65163.4|65153.4|65176.7|65156.7|65177.1|65159.8|65161.7|65151.7|555
1609123200000|2020-12-28 02:40:00|65176.9|65156.9|65177.7|65167.7|65188.1|65173|65166.3|65151.4|563
1609123500000|2020-12-28 02:45:00|65177.5|65167.5|65166.3|65146.3|65182.5|65168|65154.6|65139.8|590
1609123800000|2020-12-28 02:50:00|65166.9|65146.9|65182.3|65172.3|65189.7|65173.3|65161.8|65145.4|527
1609124100000|2020-12-28 02:55:00|65183|65173|65173.9|65163.9|65188.5|65173.9|65171.4|65157.1|622
1609124400000|2020-12-28 03:00:00|65174.1|65164.1|65174.4|65164.4|65180.3|65166.9|65169.6|65155.9|618
1609124700000|2020-12-28 03:05:00|65174.5|65164.5|65191.9|65181.9|65195.5|65183|65169.3|65159.3|561
1609125000000|2020-12-28 03:10:00|65191.7|65181.7|65198.6|65178.6|65202.6|65187.1|65191.1|65175|496
1609125300000|2020-12-28 03:15:00|65198.7|65178.7|65212.5|65192.5|65213.1|65193.1|65192.5|65176.9|529
1609125600000|2020-12-28 03:20:00|65206.7|65196.7|65199.9|65189.9|65214.5|65198.8|65198|65182.5|525
1609125900000|2020-12-28 03:25:00|65205|65185|65200.4|65190.4|65208.2|65196.7|65195.7|65181.3|431
1609126200000|2020-12-28 03:30:00|65200.2|65190.2|65201.8|65191.8|65214.7|65199.5|65197.9|65183.4|378
1609126500000|2020-12-28 03:35:00|65201.9|65191.9|65216.6|65206.6|65227.1|65209.5|65195.1|65184.2|490
1609126800000|2020-12-28 03:40:00|65216.2|65206.2|65209.9|65199.9|65220.4|65208.8|65204.2|65190.6|451
1609127100000|2020-12-28 03:45:00|65209.3|65199.3|65209.1|65199.1|65218.6|65203.6|65207.6|65194.3|326
1609127400000|2020-12-28 03:50:00|65209.3|65199.3|65214.3|65204.3|65225.1|65212.3|65209.3|65198.9|422
1609127700000|2020-12-28 03:55:00|65214|65204|65216.5|65206.5|65217.7|65207.7|65213.1|65203.1|300
1609128000000|2020-12-28 04:00:00|65216.6|65206.6|65224|65214|65224.4|65214.4|65214.3|65204|271
1609128300000|2020-12-28 04:05:00|65224.1|65214.1|65234|65224|65234.4|65224.4|65223.8|65213.8|361
1609128600000|2020-12-28 04:10:00|65233.8|65223.8|65236.8|65226.8|65238.6|65228.6|65230.9|65220.9|353
1609128900000|2020-12-28 04:15:00|65236.7|65226.7|65230.2|65220.2|65236.7|65226.7|65220.6|65206.7|416
1609129200000|2020-12-28 04:20:00|65230|65220|65229.7|65219.7|65236|65222.8|65218.1|65208.1|445
1609129500000|2020-12-28 04:25:00|65229.8|65219.8|65223.9|65213.9|65229.8|65219.8|65223.4|65213.4|390
1609129800000|2020-12-28 04:30:00|65223.8|65213.8|65214.7|65204.7|65223.8|65213.8|65209.9|65195.2|335
1609130100000|2020-12-28 04:35:00|65214.6|65204.6|65224.5|65214.5|65229.5|65214.7|65214.5|65204.5|230
1609130400000|2020-12-28 04:40:00|65224.4|65214.4|65227.5|65217.5|65232.3|65219|65222.9|65209.3|232
1609130700000|2020-12-28 04:45:00|65227.2|65217.2|65226.8|65206.8|65231.9|65218.1|65221.5|65206.6|316
1609131000000|2020-12-28 04:50:00|65226.9|65206.9|65228.8|65218.8|65233.9|65219.5|65219.5|65201.9|384
1609131300000|2020-12-28 04:55:00|65228.7|65218.7|65231.7|65221.7|65232.2|65222.2|65226.4|65216.4|188
1609131600000|2020-12-28 05:00:00|65231.8|65221.8|65230|65220|65244.2|65231|65229.3|65213.6|327
1609131900000|2020-12-28 05:05:00|65234.7|65214.7|65231.7|65221.7|65237.8|65225.1|65230.1|65214.6|272
1609132200000|2020-12-28 05:10:00|65231.8|65221.8|65227.8|65207.8|65233.1|65222.4|65221.3|65205.8|354
1609132500000|2020-12-28 05:15:00|65227.4|65207.4|65216.2|65196.2|65229.1|65213.6|65211.3|65196|430
1609132800000|2020-12-28 05:20:00|65216.1|65196.1|65228.5|65208.5|65228.7|65214.3|65212.2|65196.1|343
1609133100000|2020-12-28 05:25:00|65228.7|65208.7|65217.2|65207.2|65228.7|65212.6|65215.7|65201.1|240
1609133400000|2020-12-28 05:30:00|65217.5|65207.5|65231.5|65211.5|65231.7|65218|65216.7|65201.8|383
1609133700000|2020-12-28 05:35:00|65231.3|65211.3|65220.3|65210.3|65231.3|65217.2|65215.6|65198.8|329
1609134000000|2020-12-28 05:40:00|65220.4|65210.4|65209.4|65199.4|65227.6|65212.6|65209|65193.8|420
1609134300000|2020-12-28 05:45:00|65209.5|65199.5|65206.2|65196.2|65220.7|65205.8|65203.3|65189.1|361
1609134600000|2020-12-28 05:50:00|65206.4|65196.4|65214.8|65194.8|65216.8|65202.3|65205.2|65189.7|437
1609134900000|2020-12-28 05:55:00|65214.7|65194.7|65198.6|65188.6|65216.6|65202.1|65198.3|65187.2|527
1609135200000|2020-12-28 06:00:00|65198.5|65188.5|65196.9|65186.9|65206.1|65196.1|65192.9|65182.9|624
1609135500000|2020-12-28 06:05:00|65197|65187|65203.1|65193.1|65204.3|65194.3|65187.6|65177.6|572
1609135800000|2020-12-28 06:10:00|65203.3|65193.3|65191|65181|65207.2|65193.8|65190.6|65178.7|596
1609136100000|2020-12-28 06:15:00|65191.2|65181.2|65191.4|65181.4|65194.1|65184.1|65189.3|65179.3|460
1609136400000|2020-12-28 06:20:00|65191.7|65181.7|65202.3|65192.3|65204.7|65194|65191.2|65181.2|610
1609136700000|2020-12-28 06:25:00|65202.2|65192.2|65206.2|65196.2|65210.4|65200.4|65195.3|65183.9|636
1609137000000|2020-12-28 06:30:00|65208.5|65198.5|65196.8|65186.8|65212.8|65202.8|65196.6|65186.6|670
1609137300000|2020-12-28 06:35:00|65196.7|65186.7|65202.2|65192.2|65206.9|65196.9|65190.6|65180.6|535
1609137600000|2020-12-28 06:40:00|65202.1|65192.1|65209.2|65199.2|65210.4|65200.4|65201.8|65191.8|417
1609137900000|2020-12-28 06:45:00|65209.3|65199.3|65212.7|65202.7|65217.7|65207.7|65208.2|65198.2|421
1609138200000|2020-12-28 06:50:00|65212.8|65202.8|65197.4|65187.4|65219.4|65209.4|65196.6|65186.6|562
1609138500000|2020-12-28 06:55:00|65198.5|65188.5|65218|65208|65218.8|65208.8|65192.7|65182.7|616
1609138800000|2020-12-28 07:00:00|65218.3|65208.3|65231.6|65221.6|65236.7|65224.9|65217.9|65207.9|565
1609139100000|2020-12-28 07:05:00|65231.7|65221.7|65236.1|65226.1|65242.9|65232.9|65226.2|65216.2|591
1609139400000|2020-12-28 07:10:00|65236|65226|65223.5|65213.5|65238|65228|65223|65208.3|506
1609139700000|2020-12-28 07:15:00|65224|65214|65224.2|65214.2|65231.9|65218.5|65219.7|65209.7|559
1609140000000|2020-12-28 07:20:00|65224.4|65214.4|65223.9|65213.9|65233|65223|65221|65211|562
1609140300000|2020-12-28 07:25:00|65224.3|65214.3|65228.7|65218.7|65232.4|65222.4|65221.9|65211.9|483
1609140600000|2020-12-28 07:30:00|65228.3|65218.3|65232.5|65222.5|65233.4|65223.4|65224.2|65214.2|342
1609140900000|2020-12-28 07:35:00|65232.7|65222.7|65225|65215|65233.3|65223.3|65218.4|65208.4|526
1609141200000|2020-12-28 07:40:00|65223.2|65213.2|65226.1|65216.1|65229.6|65219.6|65218.9|65208.9|532
1609141500000|2020-12-28 07:45:00|65226|65216|65240.4|65230.4|65241.6|65231.6|65223.1|65213.1|560
1609141800000|2020-12-28 07:50:00|65240.7|65230.7|65244.3|65234.3|65246.2|65236.2|65236.3|65226.3|477
1609142100000|2020-12-28 07:55:00|65244.4|65234.4|65247.9|65237.9|65249.9|65239.9|65236.1|65226.1|547
1609142400000|2020-12-28 08:00:00|65248.2|65238.2|65253.6|65243.6|65257.7|65247.7|65238.6|65227.8|578
1609142700000|2020-12-28 08:05:00|65253|65243|65263.2|65253.2|65268.2|65258.2|65248.4|65238.4|556
1609143000000|2020-12-28 08:10:00|65263.4|65253.4|65286.9|65276.9|65287.2|65277.2|65262.9|65252.9|575
1609143300000|2020-12-28 08:15:00|65286.8|65276.8|65294.1|65284.1|65295|65285|65274.3|65264.3|615
1609143600000|2020-12-28 08:20:00|65294|65284|65303.8|65293.8|65310.6|65300.6|65291.5|65281.5|641
1609143900000|2020-12-28 08:25:00|65304.4|65294.4|65314.3|65304.3|65321.4|65311.4|65302.5|65292.5|473
1609144200000|2020-12-28 08:30:00|65315.4|65305.4|65303.8|65293.8|65315.4|65305.4|65300.8|65286.8|550
1609144500000|2020-12-28 08:35:00|65303.7|65293.7|65293.7|65283.7|65309.2|65299.2|65284.6|65274.6|550
1609144800000|2020-12-28 08:40:00|65293.5|65283.5|65294.9|65274.9|65298.7|65288|65285.2|65273.7|567
1609145100000|2020-12-28 08:45:00|65295.3|65275.3|65298.1|65288.1|65307.6|65293.7|65288.1|65274.1|547
1609145400000|2020-12-28 08:50:00|65298.2|65288.2|65307|65297|65314|65301.3|65297.1|65287.1|583
1609145700000|2020-12-28 08:55:00|65307.1|65297.1|65323.1|65313.1|65329|65313.7|65306.8|65296.8|632
1609146000000|2020-12-28 09:00:00|65323.2|65313.2|65323.4|65313.4|65334.1|65318.7|65321.2|65307.5|612
1609146300000|2020-12-28 09:05:00|65323.2|65313.2|65309.9|65299.9|65326.2|65313.2|65309.5|65299.5|475
1609146600000|2020-12-28 09:10:00|65310.1|65300.1|65302.1|65292.1|65310.5|65300.2|65297.2|65283.1|496
1609146900000|2020-12-28 09:15:00|65302.3|65292.3|65295.1|65285.1|65310.7|65295.3|65295|65280.7|568
1609147200000|2020-12-28 09:20:00|65295|65285|65289.3|65279.3|65312.4|65299.1|65289.2|65278.1|555
1609147500000|2020-12-28 09:25:00|65289.5|65279.5|65292.1|65282.1|65302.6|65292.6|65288.5|65276.8|429
1609147800000|2020-12-28 09:30:00|65291.9|65281.9|65299.2|65279.2|65299.9|65284.6|65286.7|65272.7|526
1609148100000|2020-12-28 09:35:00|65299.1|65279.1|65300.5|65280.5|65303|65291.7|65289.9|65275.4|598
1609148400000|2020-12-28 09:40:00|65297|65287|65294.6|65284.6|65302.1|65292.1|65293.4|65279.5|403
1609148700000|2020-12-28 09:45:00|65294.7|65284.7|65293.4|65283.4|65302.9|65292.9|65290.4|65280.4|419
1609149000000|2020-12-28 09:50:00|65293.3|65283.3|65292.9|65282.9|65300.1|65288.8|65288.3|65278.3|525
1609149300000|2020-12-28 09:55:00|65296.2|65286.2|65284.5|65274.5|65297|65287|65281.1|65271.1|371
1609149600000|2020-12-28 10:00:00|65284.3|65274.3|65295.9|65275.9|65295.9|65282.5|65284.2|65270.8|365
1609149900000|2020-12-28 10:05:00|65295.7|65275.7|65298.9|65288.9|65309.5|65294|65291.2|65275.4|323
1609150200000|2020-12-28 10:10:00|65298|65288|65310.5|65300.5|65315.4|65300.6|65295.4|65281.3|450
1609150500000|2020-12-28 10:15:00|65310.2|65300.2|65324.5|65314.5|65334|65318.8|65306.3|65291.5|591
1609150800000|2020-12-28 10:20:00|65324.6|65314.6|65343.3|65333.3|65348|65333.4|65319.1|65309.1|513
1609151100000|2020-12-28 10:25:00|65343.2|65333.2|65357.6|65337.6|65367.2|65355.1|65342.8|65332|690
1609151400000|2020-12-28 10:30:00|65357.9|65337.9|65352.4|65332.4|65359.5|65344.4|65328.8|65314|658
1609151700000|2020-12-28 10:35:00|65352.5|65332.5|65354.9|65334.9|65359.7|65342.1|65344.8|65329.3|536
1609152000000|2020-12-28 10:40:00|65354.8|65334.8|65363|65343|65367.2|65356|65352.1|65334.7|395
1609152300000|2020-12-28 10:45:00|65363.5|65343.5|65350.8|65330.8|65363.7|65347.3|65348.8|65330.1|549
1609152600000|2020-12-28 10:50:00|65350.6|65330.6|65335.1|65325.1|65354.8|65336.2|65334|65315.9|484
1609152900000|2020-12-28 10:55:00|65337.1|65327.1|65345|65335|65352.6|65337.7|65335.1|65319.2|642
1609153200000|2020-12-28 11:00:00|65345.2|65335.2|65342|65322|65351.9|65337.4|65335.3|65320.4|571
1609153500000|2020-12-28 11:05:00|65340.6|65320.6|65331.6|65321.6|65341|65325.8|65325.8|65308.4|460
1609153800000|2020-12-28 11:10:00|65331.7|65321.7|65324.7|65314.7|65336.2|65321.8|65322.2|65308|416
1609154100000|2020-12-28 11:15:00|65325.2|65315.2|65331|65321|65342.2|65328.8|65324.9|65314.9|496
1609154400000|2020-12-28 11:20:00|65330.8|65320.8|65343.5|65333.5|65349.7|65335.7|65327|65313.4|476
1609154700000|2020-12-28 11:25:00|65343.6|65333.6|65340|65330|65346.3|65334.1|65338.7|65323.7|476
1609155000000|2020-12-28 11:30:00|65339.9|65329.9|65348.5|65338.5|65348.7|65338.7|65339.2|65324.7|367
1609155300000|2020-12-28 11:35:00|65348.3|65338.3|65352|65342|65352.8|65342.8|65345.7|65335.7|264
1609155600000|2020-12-28 11:40:00|65351.9|65341.9|65346.2|65336.2|65358.3|65348.3|65344.8|65328.7|482
1609155900000|2020-12-28 11:45:00|65346.4|65336.4|65350.7|65330.7|65352.7|65337.8|65337.6|65325.4|488
1609156200000|2020-12-28 11:50:00|65350.6|65330.6|65340.4|65330.4|65351.1|65332.3|65337.3|65322.5|394
1609156500000|2020-12-28 11:55:00|65340.5|65330.5|65335.6|65325.6|65346.4|65332|65332.2|65317.7|489
1609156800000|2020-12-28 12:00:00|65335.5|65325.5|65325.4|65315.4|65349.9|65334.5|65324.8|65310.3|516
1609157100000|2020-12-28 12:05:00|65325.1|65315.1|65326.7|65316.7|65334.3|65320|65325.1|65312|342
1609157400000|2020-12-28 12:10:00|65326.8|65316.8|65330.9|65320.9|65342.2|65327.7|65326|65311.7|465
1609157700000|2020-12-28 12:15:00|65330.8|65320.8|65317|65307|65333.4|65320.9|65313.2|65303.2|442
1609158000000|2020-12-28 12:20:00|65317.1|65307.1|65316.9|65306.9|65322.5|65312.5|65316.6|65306.6|489
1609158300000|2020-12-28 12:25:00|65317|65307|65311.4|65301.4|65322.4|65312.4|65308.5|65294.3|432
1609158600000|2020-12-28 12:30:00|65311.3|65301.3|65302.4|65292.4|65318.1|65306.3|65299.2|65284.4|464
1609158900000|2020-12-28 12:35:00|65302.5|65292.5|65292.7|65282.7|65308.6|65294.3|65291.3|65279.2|476
1609159200000|2020-12-28 12:40:00|65292.5|65282.5|65283.1|65263.1|65301.3|65286.1|65269.5|65254.4|546
1609159500000|2020-12-28 12:45:00|65283.2|65263.2|65292.4|65272.4|65295.4|65281.7|65278.4|65261|500
1609159800000|2020-12-28 12:50:00|65294.5|65274.5|65294.8|65274.8|65302.7|65287.6|65287.1|65271.8|500
1609160100000|2020-12-28 12:55:00|65296.4|65276.4|65282.6|65272.6|65299.9|65284.2|65280.6|65267.1|601
1609160400000|2020-12-28 13:00:00|65287|65267|65291.9|65281.9|65296.5|65282.5|65278.5|65263.4|704
1609160700000|2020-12-28 13:05:00|65291.8|65281.8|65293.2|65283.2|65300.8|65286.2|65288|65272.5|476
1609161000000|2020-12-28 13:10:00|65293.3|65283.3|65294.2|65274.2|65299.1|65287.4|65282.4|65267.8|502
1609161300000|2020-12-28 13:15:00|65294|65274|65296.2|65286.2|65301.2|65286.4|65291.7|65272.3|500
1609161600000|2020-12-28 13:20:00|65296.4|65286.4|65301.3|65291.3|65306.9|65292.1|65294.4|65280.1|470
1609161900000|2020-12-28 13:25:00|65301.4|65291.4|65300.3|65290.3|65302.8|65292.8|65295.4|65285.4|436
1609162200000|2020-12-28 13:30:00|65300.5|65290.5|65288.5|65268.5|65303.2|65290.6|65276.9|65260.9|573
1609162500000|2020-12-28 13:35:00|65289.1|65269.1|65284.7|65274.7|65289.3|65274.7|65278.4|65263.2|427
1609162800000|2020-12-28 13:40:00|65285.4|65275.4|65273.8|65263.8|65287.8|65275.8|65270.5|65255.6|454
1609163100000|2020-12-28 13:45:00|65273.5|65263.5|65273.9|65263.9|65282.7|65269.9|65272.1|65258.9|438
1609163400000|2020-12-28 13:50:00|65274.1|65264.1|65273.5|65263.5|65282.1|65269.4|65272.9|65258.7|353
1609163700000|2020-12-28 13:55:00|65274.1|65264.1|65284.3|65264.3|65286.1|65272.1|65271.9|65258.9|417
1609164000000|2020-12-28 14:00:00|65284.2|65264.2|65292.6|65282.6|65298.2|65283.2|65275.8|65262.6|486
1609164300000|2020-12-28 14:05:00|65292.5|65282.5|65290|65280|65293.4|65283.4|65288.6|65278.6|360
1609164600000|2020-12-28 14:10:00|65290.1|65280.1|65291.8|65281.8|65301|65285.6|65288|65277.6|478
1609164900000|2020-12-28 14:15:00|65291.7|65281.7|65302.4|65282.4|65305.3|65289.8|65290.2|65278.7|547
1609165200000|2020-12-28 14:20:00|65302.5|65282.5|65312.9|65292.9|65314.6|65297.9|65299.2|65279.2|398
1609165500000|2020-12-28 14:25:00|65312.7|65292.7|65310.9|65300.9|65316|65303.4|65307.6|65291.8|380
1609165800000|2020-12-28 14:30:00|65311|65301|65324.5|65314.5|65330.7|65317.4|65309.9|65296.2|654
1609166100000|2020-12-28 14:35:00|65324.4|65314.4|65318.8|65298.8|65327.4|65314.4|65308.7|65295.3|743
1609166400000|2020-12-28 14:40:00|65319.2|65299.2|65305.2|65295.2|65323.3|65306.6|65304.9|65294.9|605
1609166700000|2020-12-28 14:45:00|65305.3|65295.3|65306.5|65296.5|65315|65300.4|65305.2|65290.7|526
1609167000000|2020-12-28 14:50:00|65306.6|65296.6|65313.2|65303.2|65321.4|65306.1|65306.6|65293.6|604
1609167300000|2020-12-28 14:55:00|65313|65303|65314.1|65304.1|65321.5|65306.5|65313|65299.2|436
1609167600000|2020-12-28 15:00:00|65313.4|65303.4|65325.6|65315.6|65326.5|65315.9|65310.7|65296.4|496
1609167900000|2020-12-28 15:05:00|65325.7|65315.7|65325.9|65315.9|65329.2|65316.4|65319.9|65305.7|556
1609168200000|2020-12-28 15:10:00|65326|65316|65331.6|65321.6|65333.3|65323.3|65323.1|65313.1|498
1609168500000|2020-12-28 15:15:00|65331.3|65321.3|65333.6|65323.6|65340.4|65323.7|65326.6|65314.4|569
1609168800000|2020-12-28 15:20:00|65333.4|65323.4|65329.6|65319.6|65335|65325|65328.7|65318.7|424
1609169100000|2020-12-28 15:25:00|65329.4|65319.4|65335|65325|65344.5|65329|65324|65308.9|522
1609169400000|2020-12-28 15:30:00|65334.9|65324.9|65324.1|65314.1|65343.9|65331|65323.2|65313.2|483
1609169700000|2020-12-28 15:35:00|65324|65314|65334|65324|65341.1|65327.1|65321.1|65308.1|479
1609170000000|2020-12-28 15:40:00|65334.1|65324.1|65340.9|65320.9|65341.7|65330.4|65329.2|65319.2|600
1609170300000|2020-12-28 15:45:00|65340.8|65320.8|65337.6|65317.6|65342|65329.6|65333.2|65316|500
1609170600000|2020-12-28 15:50:00|65337.7|65317.7|65338.9|65328.9|65343.9|65329.4|65331.9|65317.1|536
1609170900000|2020-12-28 15:55:00|65339.2|65329.2|65354.8|65334.8|65366.5|65351.4|65337.9|65327.9|785
1609171200000|2020-12-28 16:00:00|65354.5|65334.5|65353.6|65343.6|65362.2|65348.7|65347.7|65329.3|676
1609171500000|2020-12-28 16:05:00|65353.7|65343.7|65356.3|65336.3|65358.6|65345|65347.5|65330.6|631
1609171800000|2020-12-28 16:10:00|65351.5|65341.5|65333.9|65323.9|65354.9|65341.9|65333.1|65323.1|510
1609172100000|2020-12-28 16:15:00|65334.3|65324.3|65345.3|65335.3|65351.9|65338.9|65334|65324|493
1609172400000|2020-12-28 16:20:00|65345.4|65335.4|65348.2|65338.2|65349.4|65339.4|65343.6|65333.6|502
1609172700000|2020-12-28 16:25:00|65348.3|65338.3|65358.9|65338.9|65359.2|65347.8|65347.5|65335|607
1609173000000|2020-12-28 16:30:00|65358.5|65338.5|65357.7|65337.7|65359.2|65343.9|65349.4|65336.7|702
1609173300000|2020-12-28 16:35:00|65357.6|65337.6|65360.8|65340.8|65363.4|65348|65356.5|65337.2|715
1609173600000|2020-12-28 16:40:00|65360.7|65340.7|65346.8|65336.8|65362|65345.4|65345.1|65332|573
1609173900000|2020-12-28 16:45:00|65346.6|65336.6|65356|65336|65356.8|65341.4|65345.1|65328.2|691
1609174200000|2020-12-28 16:50:00|65356.1|65336.1|65362.4|65342.4|65363.2|65345.9|65351.4|65335.4|622
1609174500000|2020-12-28 16:55:00|65362.5|65342.5|65362|65352|65367|65353.3|65359|65340.4|572
1609174800000|2020-12-28 17:00:00|65361.7|65351.7|65362.1|65352.1|65367.7|65353.8|65359.1|65344|464
1609175100000|2020-12-28 17:05:00|65362|65352|65375.2|65355.2|65375.2|65359.2|65360.9|65348.2|393
1609175400000|2020-12-28 17:10:00|65375.1|65355.1|65366.6|65356.6|65375.1|65360.4|65363.7|65349.8|397
1609175700000|2020-12-28 17:15:00|65366.5|65356.5|65371|65351|65374.7|65359.2|65363.2|65349.8|395
1609176000000|2020-12-28 17:20:00|65371.1|65351.1|65368.7|65358.7|65373.8|65358.7|65361|65348.5|376
1609176300000|2020-12-28 17:25:00|65368.8|65358.8|65356|65346|65369.5|65359.5|65354.2|65342.4|418
1609176600000|2020-12-28 17:30:00|65356.1|65346.1|65362.5|65342.5|65367.5|65351.2|65348.5|65328.5|571
1609176900000|2020-12-28 17:35:00|65362.1|65342.1|65370.1|65350.1|65370.1|65354.3|65359.9|65339.9|521
1609177200000|2020-12-28 17:40:00|65370.2|65350.2|65371.9|65351.9|65373.8|65360.2|65360.1|65345.7|368
1609177500000|2020-12-28 17:45:00|65372|65352|65368.1|65358.1|65374.4|65359.6|65365.9|65351.5|436
1609177800000|2020-12-28 17:50:00|65368.2|65358.2|65360.1|65350.1|65369.5|65358.3|65359.4|65343.3|302
1609178100000|2020-12-28 17:55:00|65359.7|65349.7|65364.7|65344.7|65368.7|65356.5|65358.6|65343.4|583
1609178400000|2020-12-28 18:00:00|65364.8|65344.8|65356.2|65346.2|65365|65349.7|65352.6|65339.6|603
1609178700000|2020-12-28 18:05:00|65356.1|65346.1|65354.5|65344.5|65359.8|65348.3|65353|65339.7|502
1609179000000|2020-12-28 18:10:00|65354.4|65344.4|65361.9|65341.9|65366.3|65349.3|65353.5|65339.9|554
1609179300000|2020-12-28 18:15:00|65361.7|65341.7|65361.2|65351.2|65366.2|65352|65353.9|65338.9|496
1609179600000|2020-12-28 18:20:00|65361.4|65351.4|65362|65352|65367.7|65353.2|65357.9|65342.3|566
1609179900000|2020-12-28 18:25:00|65362.6|65352.6|65367|65357|65372.9|65358.3|65361.5|65348.8|583
1609180200000|2020-12-28 18:30:00|65367.1|65357.1|65350.6|65330.6|65372.3|65357.8|65345.5|65329.6|513
1609180500000|2020-12-28 18:35:00|65350.5|65330.5|65349.2|65329.2|65350.9|65337|65341.8|65326.2|425
1609180800000|2020-12-28 18:40:00|65349.1|65329.1|65352.7|65332.7|65353.4|65334.6|65342.8|65326.3|354
1609181100000|2020-12-28 18:45:00|65353.5|65333.5|65353.7|65333.7|65366.2|65346.2|65348.7|65332.3|538
1609181400000|2020-12-28 18:50:00|65353.6|65333.6|65349.5|65329.5|65354.4|65334.4|65348.2|65328.2|326
1609181700000|2020-12-28 18:55:00|65349.9|65329.9|65345.1|65325.1|65350.3|65335.5|65337.4|65321.7|404
1609182000000|2020-12-28 19:00:00|65342.6|65322.6|65344.7|65324.7|65355.1|65335.1|65334.5|65319.7|353
1609182300000|2020-12-28 19:05:00|65344.9|65324.9|65348.1|65328.1|65348.1|65332|65341.8|65324.5|243
1609182600000|2020-12-28 19:10:00|65348.6|65328.6|65351|65331|65357.5|65337.5|65345.1|65325.1|308
1609182900000|2020-12-28 19:15:00|65350.9|65330.9|65353.2|65333.2|65353.9|65333.9|65347.3|65327.3|303
1609183200000|2020-12-28 19:20:00|65353.5|65333.5|65347.3|65327.3|65354|65338.6|65346.9|65326.9|252
1609183500000|2020-12-28 19:25:00|65348.4|65328.4|65349.1|65329.1|65351.7|65334.6|65343.1|65326.3|310
1609183800000|2020-12-28 19:30:00|65349|65329|65348.7|65328.7|65349.1|65333|65339.6|65324.6|325
1609184100000|2020-12-28 19:35:00|65349|65329|65346.9|65326.9|65349.9|65334.2|65343.9|65326.1|283
1609184400000|2020-12-28 19:40:00|65347.4|65327.4|65346.1|65326.1|65347.6|65332|65339.8|65324.4|259
1609184700000|2020-12-28 19:45:00|65346.4|65326.4|65346.5|65326.5|65347.7|65332.5|65342.3|65325.6|343
1609185000000|2020-12-28 19:50:00|65346.4|65326.4|65346.8|65326.8|65348.2|65332.4|65341.1|65325.8|265
1609185300000|2020-12-28 19:55:00|65346.6|65326.6|65340.8|65330.8|65347.1|65332.4|65339.8|65324.6|298
1609185600000|2020-12-28 20:00:00|65345.1|65325.1|65341.8|65321.8|65346.5|65327.1|65337.1|65319.2|251
1609185900000|2020-12-28 20:05:00|65341.7|65321.7|65341.3|65321.3|65342.4|65325|65334.8|65318.8|273
1609186200000|2020-12-28 20:10:00|65341|65321|65340.9|65320.9|65342.8|65326|65335.3|65319.5|236
1609186500000|2020-12-28 20:15:00|65341|65321|65331.1|65311.1|65341.7|65321.7|65328.5|65308.5|186
1609186800000|2020-12-28 20:20:00|65331.4|65311.4|65331.6|65311.6|65331.9|65316.7|65326.7|65310.2|176
1609187100000|2020-12-28 20:25:00|65331.5|65311.5|65336.4|65316.4|65336.4|65316.4|65330.6|65310.6|184
1609187400000|2020-12-28 20:30:00|65336.5|65316.5|65334.1|65314.1|65336.9|65316.9|65331.8|65311.8|286
1609187700000|2020-12-28 20:35:00|65334.2|65314.2|65334.1|65314.1|65334.7|65318.9|65328.4|65312.6|176
1609188000000|2020-12-28 20:40:00|65334|65314|65333.4|65313.4|65334.6|65319.4|65328.7|65312.4|166
1609188300000|2020-12-28 20:45:00|65333.5|65313.5|65327.5|65307.5|65334.7|65314.7|65324.6|65304.6|229
1609188600000|2020-12-28 20:50:00|65327.4|65307.4|65328.1|65308.1|65330.1|65312.8|65322.8|65305.9|224
1609188900000|2020-12-28 20:55:00|65328.2|65308.2|65323.9|65303.9|65328.2|65308.2|65319.9|65299.9|323
1609189200000|2020-12-28 21:00:00|65324.2|65304.2|65321.1|65301.1|65324.2|65305.2|65314.9|65299.7|182
1609189500000|2020-12-28 21:05:00|65320.7|65300.7|65320.9|65300.9|65322|65306.9|65314.6|65299.4|121
1609189800000|2020-12-28 21:10:00|65320.8|65300.8|65326.6|65306.6|65330.5|65310.5|65315.1|65300.2|169
1609190100000|2020-12-28 21:15:00|65327.4|65307.4|65332.3|65312.3|65333.6|65313.6|65324.1|65304.1|187
1609190400000|2020-12-28 21:20:00|65331.7|65311.7|65331.6|65311.6|65334.8|65314.8|65328.5|65308.5|121
1609190700000|2020-12-28 21:25:00|65331.4|65311.4|65329.9|65309.9|65332.5|65312.5|65327.4|65307.4|117
1609191000000|2020-12-28 21:30:00|65330.6|65310.6|65327.5|65307.5|65331.5|65311.5|65320.6|65300.6|297
1609191300000|2020-12-28 21:35:00|65328.4|65308.4|65327.7|65307.7|65340.2|65310.6|65327|65300.8|165
1609191600000|2020-12-28 21:40:00|65327.8|65307.8|65335.3|65315.3|65346.1|65319|65327|65301.9|305
1609191900000|2020-12-28 21:45:00|65334.6|65314.6|65332.6|65312.6|65341|65315.9|65329.9|65306.9|187
1609192200000|2020-12-28 21:50:00|65334.9|65314.9|65335.2|65315.2|65339.5|65319.5|65332.3|65307.2|179
1609192500000|2020-12-28 21:55:00|65335|65315|65362.9|65289.7|65363|65316.3|65326.2|65267.9|242
1609192800000|2020-12-28 22:00:00|65353.3|65287.9|65352.4|65300.2|65362.7|65303.1|65342.2|65282.7|63
1609193100000|2020-12-28 22:05:00|65358|65293.4|65366.7|65294|65382.1|65315.7|65350.9|65277.3|118
1609193400000|2020-12-28 22:10:00|65366.1|65296.4|65364.9|65303.3|65386.5|65304.4|65357|65262.7|120
1609193700000|2020-12-28 22:15:00|65353.3|65311.2|65364.5|65295.7|65372.8|65311.2|65353.3|65281.1|91
1609194000000|2020-12-28 22:20:00|65371.2|65290.8|65366.5|65299.6|65374.8|65304.3|65362.9|65287.4|123
1609194300000|2020-12-28 22:25:00|65367.5|65303.8|65364.2|65292.6|65374.8|65303.8|65363.2|65286.8|105
1609194600000|2020-12-28 22:30:00|65366.7|65290.7|65342.7|65299.6|65366.7|65313.2|65332|65288.6|207
1609194900000|2020-12-28 22:35:00|65342.1|65299.8|65336.1|65306.1|65349.2|65314.8|65330.4|65294.3|148
1609195200000|2020-12-28 22:40:00|65341|65302.7|65340.8|65304.2|65359.1|65314.9|65332.1|65294.5|144
1609195500000|2020-12-28 22:45:00|65344.9|65300|65336.3|65316.3|65362|65318.9|65333.6|65297.6|240
1609195800000|2020-12-28 22:50:00|65336.1|65316.1|65349.7|65304.5|65353.6|65319.1|65334.5|65300.5|303
1609196100000|2020-12-28 22:55:00|65349.5|65304.4|65342.7|65306.9|65362|65321|65331.4|65297.8|253
1609196400000|2020-12-28 23:00:00|65340.7|65308|65336|65316|65361.8|65317.8|65330.3|65298.5|217
1609196700000|2020-12-28 23:05:00|65335.4|65315.4|65334.8|65314.8|65346.2|65317.8|65332.3|65302.5|189
1609197000000|2020-12-28 23:10:00|65335|65315|65339.5|65319.5|65345.6|65321.6|65332.9|65305.7|249
1609197300000|2020-12-28 23:15:00|65338.6|65318.6|65339|65319|65342.2|65321.6|65335.7|65308.8|142
1609197600000|2020-12-28 23:20:00|65339.6|65319.6|65336.9|65316.9|65341.1|65321.1|65332.5|65312.5|133
1609197900000|2020-12-28 23:25:00|65337.8|65317.8|65324|65304|65342.3|65322.3|65323.4|65303.4|205
1609198200000|2020-12-28 23:30:00|65325.2|65305.2|65324.1|65304.1|65326.2|65306.2|65321.4|65301.4|155
1609198500000|2020-12-28 23:35:00|65325|65305|65324|65304|65326|65306|65321.6|65301.6|117
1609198800000|2020-12-28 23:40:00|65322.4|65302.4|65320.3|65300.3|65326.2|65306.2|65317.9|65297.9|154
1609199100000|2020-12-28 23:45:00|65320.4|65300.4|65315.2|65295.2|65328.3|65304|65307.2|65281.1|412
1609199400000|2020-12-28 23:50:00|65314.9|65294.9|65317.6|65297.6|65328.5|65298.7|65312.9|65283.4|251
1609199700000|2020-12-28 23:55:00|65323.1|65289.4|65327.3|65294.9|65333.5|65302.9|65316|65283.3|213
1609200000000|2020-12-29 00:00:00|65328.2|65293.8|65319.1|65299.1|65332.5|65306.7|65309.9|65289.3|393
1609200300000|2020-12-29 00:05:00|65317.8|65297.8|65306.4|65286.4|65321.2|65301.2|65304|65284|380
1609200600000|2020-12-29 00:10:00|65306.2|65286.2|65317.4|65297.4|65320.1|65300.1|65305.8|65285.8|476
1609200900000|2020-12-29 00:15:00|65317.5|65297.5|65311.6|65291.6|65322|65302|65310.1|65290.1|278
1609201200000|2020-12-29 00:20:00|65311.2|65291.2|65310.9|65290.9|65312.9|65292.9|65307.8|65287.8|217
1609201500000|2020-12-29 00:25:00|65310.5|65290.5|65324.7|65304.7|65326.4|65307.3|65310.2|65290.2|253
1609201800000|2020-12-29 00:30:00|65324.8|65304.8|65308.1|65288.1|65327.1|65307.1|65307.8|65287.8|381
1609202100000|2020-12-29 00:35:00|65308.3|65288.3|65316.6|65296.6|65319.3|65299.3|65305.3|65285.3|486
1609202400000|2020-12-29 00:40:00|65316.8|65296.8|65297.4|65277.4|65323.5|65303.5|65296.7|65276.7|386
1609202700000|2020-12-29 00:45:00|65297.5|65277.5|65295.9|65275.9|65300.8|65280.8|65287.4|65270.9|402
1609203000000|2020-12-29 00:50:00|65295.4|65275.4|65294.6|65274.6|65308.7|65288.7|65292.7|65273.8|376
1609203300000|2020-12-29 00:55:00|65294.4|65274.4|65307.4|65287.4|65308.8|65288.8|65288|65272.2|355
1609203600000|2020-12-29 01:00:00|65307.1|65287.1|65301.8|65281.8|65319.2|65299.2|65301.6|65281.6|693
1609203900000|2020-12-29 01:05:00|65301.7|65281.7|65287.2|65267.2|65305.6|65287.2|65286.8|65266.8|542
1609204200000|2020-12-29 01:10:00|65287|65267|65290.1|65270.1|65298.4|65278.4|65285.2|65265.2|433
1609204500000|2020-12-29 01:15:00|65289.5|65269.5|65287|65267|65291.4|65272.3|65278.3|65262.9|441
1609204800000|2020-12-29 01:20:00|65286.9|65266.9|65277.1|65267.1|65288.2|65278.2|65274.3|65259|627
1609205100000|2020-12-29 01:25:00|65282.2|65262.2|65275.6|65265.6|65285.2|65275.2|65268.6|65258.6|680
1609205400000|2020-12-29 01:30:00|65275.5|65265.5|65278.7|65268.7|65285.6|65274.8|65266.9|65256.9|662
1609205700000|2020-12-29 01:35:00|65278.6|65268.6|65263.9|65253.9|65285.6|65273.6|65262.2|65251.8|724
1609206000000|2020-12-29 01:40:00|65263.8|65253.8|65262.8|65252.8|65271.9|65261.9|65255.9|65245.9|689
1609206300000|2020-12-29 01:45:00|65262.7|65252.7|65262.6|65252.6|65267.7|65257.7|65252.1|65239.4|689
1609206600000|2020-12-29 01:50:00|65262.8|65252.8|65275.7|65265.7|65276.6|65266.6|65256.6|65246.6|671
1609206900000|2020-12-29 01:55:00|65276.1|65266.1|65293.3|65283.3|65296.2|65286.2|65272.6|65262.6|749
1609207200000|2020-12-29 02:00:00|65293.1|65283.1|65301.4|65291.4|65301.7|65291.7|65289.1|65279.1|712
1609207500000|2020-12-29 02:05:00|65301.5|65291.5|65276.6|65266.6|65301.7|65291.5|65275.7|65265.7|587
1609207800000|2020-12-29 02:10:00|65278|65268|65274|65264|65283.7|65273.7|65261.5|65251.5|625
1609208100000|2020-12-29 02:15:00|65274.1|65264.1|65265.3|65255.3|65274.3|65264.3|65258.1|65248.1|556
1609208400000|2020-12-29 02:20:00|65265.4|65255.4|65268.7|65258.7|65274.1|65261.1|65252.9|65242.9|641
1609208700000|2020-12-29 02:25:00|65268.8|65258.8|65262.1|65252.1|65272.6|65262.6|65259|65249|496
1609209000000|2020-12-29 02:30:00|65262.2|65252.2|65262.3|65252.3|65264.3|65254.3|65259.7|65249.7|481
1609209300000|2020-12-29 02:35:00|65262.1|65252.1|65259.9|65249.9|65269.8|65259.8|65259.2|65249.2|633
1609209600000|2020-12-29 02:40:00|65259.8|65249.8|65232.8|65222.8|65260.1|65250.1|65230.6|65220.6|728
1609209900000|2020-12-29 02:45:00|65232.7|65222.7|65234.1|65224.1|65239.8|65229.8|65227.8|65217.8|569
1609210200000|2020-12-29 02:50:00|65234|65224|65234.7|65224.7|65237.3|65227.3|65233.6|65223.6|467
1609210500000|2020-12-29 02:55:00|65234.6|65224.6|65238.5|65228.5|65239.2|65229.2|65231.2|65221.2|471
1609210800000|2020-12-29 03:00:00|65238.4|65228.4|65254.5|65244.5|65255.4|65245.4|65231.1|65221.1|779
1609211100000|2020-12-29 03:05:00|65255.3|65245.3|65241.3|65231.3|65255.4|65245.4|65235|65225|646
1609211400000|2020-12-29 03:10:00|65241.2|65231.2|65243.4|65233.4|65250|65240|65239.8|65229.8|578
1609211700000|2020-12-29 03:15:00|65243.3|65233.3|65250.3|65240.3|65257.8|65245.3|65241.2|65231.2|565
1609212000000|2020-12-29 03:20:00|65250.4|65240.4|65254.9|65244.9|65255.2|65245.2|65240|65230|569
1609212300000|2020-12-29 03:25:00|65254.7|65244.7|65243.8|65233.8|65255.4|65245.4|65241.4|65231.4|606
1609212600000|2020-12-29 03:30:00|65243.6|65233.6|65241.8|65231.8|65250.6|65236.9|65238.4|65228.4|605
1609212900000|2020-12-29 03:35:00|65241.6|65231.6|65248.6|65238.6|65248.6|65238.6|65236.4|65226.4|428
1609213200000|2020-12-29 03:40:00|65248.7|65238.7|65235.9|65225.9|65251.6|65241.6|65235.7|65225.7|380
1609213500000|2020-12-29 03:45:00|65236.3|65226.3|65223.6|65213.6|65236.4|65226.4|65216.2|65206.2|500
1609213800000|2020-12-29 03:50:00|65223.7|65213.7|65219.5|65209.5|65231.5|65217.1|65217.4|65207.4|422
1609214100000|2020-12-29 03:55:00|65219.4|65209.4|65213.9|65203.9|65220.1|65210.1|65211.3|65201.3|444
1609214400000|2020-12-29 04:00:00|65214|65204|65221.7|65211.7|65222.8|65212.8|65212.1|65202.1|516
1609214700000|2020-12-29 04:05:00|65221.8|65211.8|65215.7|65205.7|65222.4|65212.4|65211.8|65197.9|454
1609215000000|2020-12-29 04:10:00|65215.5|65205.5|65209.7|65199.7|65219.8|65207|65208|65197.4|444
1609215300000|2020-12-29 04:15:00|65209.2|65199.2|65205.1|65195.1|65213.9|65201.1|65194.1|65182.2|512
1609215600000|2020-12-29 04:20:00|65205.3|65195.3|65207.3|65197.3|65209.1|65198.8|65202.8|65188.8|419
1609215900000|2020-12-29 04:25:00|65207.5|65197.5|65209.5|65199.5|65210|65200|65206.9|65196.9|229
1609216200000|2020-12-29 04:30:00|65209.4|65199.4|65202.4|65192.4|65210|65200|65198.6|65188.6|319
1609216500000|2020-12-29 04:35:00|65202.5|65192.5|65195.4|65185.4|65203.8|65193.8|65186|65172.5|465
1609216800000|2020-12-29 04:40:00|65195.5|65185.5|65203.4|65193.4|65204.2|65194|65192.2|65177.6|416
1609217100000|2020-12-29 04:45:00|65203.3|65193.3|65216.2|65206.2|65217.1|65207.1|65200|65190|422
1609217400000|2020-12-29 04:50:00|65216|65206|65219.1|65209.1|65222.5|65212.5|65211|65201|428
1609217700000|2020-12-29 04:55:00|65219|65209|65223.1|65213.1|65226.4|65216.4|65217.5|65207.5|317
1609218000000|2020-12-29 05:00:00|65222|65212|65223|65213|65223.8|65213.8|65217.1|65207.1|511
1609218300000|2020-12-29 05:05:00|65223.1|65213.1|65226.1|65216.1|65227.1|65217.1|65220.3|65210.3|421
1609218600000|2020-12-29 05:10:00|65226.2|65216.2|65222.8|65212.8|65227.2|65217.2|65221|65211|323
1609218900000|2020-12-29 05:15:00|65223.1|65213.1|65216.8|65206.8|65223.6|65213.6|65213.5|65203.5|442
1609219200000|2020-12-29 05:20:00|65216.7|65206.7|65192.6|65182.6|65220.5|65210.5|65192.3|65182.3|410
1609219500000|2020-12-29 05:25:00|65192.7|65182.7|65194.6|65184.6|65202.4|65192.4|65187.4|65177.4|514
1609219800000|2020-12-29 05:30:00|65194.5|65184.5|65181.8|65171.8|65194.9|65184.9|65181.3|65171.3|566
1609220100000|2020-12-29 05:35:00|65181.4|65171.4|65187|65177|65190.8|65180.8|65180.4|65170.4|486
1609220400000|2020-12-29 05:40:00|65187.2|65177.2|65188.4|65178.4|65197.3|65187.3|65184.7|65174.7|441
1609220700000|2020-12-29 05:45:00|65188.5|65178.5|65191.6|65181.6|65196|65186|65183.3|65173.3|519
1609221000000|2020-12-29 05:50:00|65192.1|65182.1|65188.1|65178.1|65194.9|65184.9|65186|65176|434
1609221300000|2020-12-29 05:55:00|65187.7|65177.7|65212.7|65202.7|65217.6|65207.3|65187.6|65177.6|728
1609221600000|2020-12-29 06:00:00|65212.5|65202.5|65197.8|65187.8|65215.4|65205.4|65194.4|65184.4|490
1609221900000|2020-12-29 06:05:00|65198.7|65188.7|65204.7|65194.7|65204.9|65194.9|65193.6|65183.6|528
1609222200000|2020-12-29 06:10:00|65204.5|65194.5|65201.8|65191.8|65205.2|65195.2|65191.3|65181.3|551
1609222500000|2020-12-29 06:15:00|65200.5|65190.5|65205.4|65195.4|65207.1|65197.1|65196.2|65186.2|600
1609222800000|2020-12-29 06:20:00|65205.2|65195.2|65195.4|65185.4|65207.1|65197.1|65194|65184|550
1609223100000|2020-12-29 06:25:00|65195.5|65185.5|65200.5|65190.5|65203.8|65193.8|65192.1|65182.1|568
1609223400000|2020-12-29 06:30:00|65200.6|65190.6|65210.1|65200.1|65212.7|65202.7|65198.3|65188.3|489
1609223700000|2020-12-29 06:35:00|65210.3|65200.3|65228.3|65218.3|65234|65224|65209.9|65199.9|700
1609224000000|2020-12-29 06:40:00|65228.1|65218.1|65231.1|65221.1|65237.5|65227.5|65224.8|65214.8|530
1609224300000|2020-12-29 06:45:00|65231|65221|65234.1|65224.1|65236.1|65226.1|65226.1|65216.1|462
1609224600000|2020-12-29 06:50:00|65234|65224|65222.2|65212.2|65236.3|65226.3|65220.6|65210.6|603
1609224900000|2020-12-29 06:55:00|65222.3|65212.3|65203.6|65193.6|65224.1|65214.1|65202|65192|511
1609225200000|2020-12-29 07:00:00|65203.3|65193.3|65208.6|65198.6|65209.4|65199.4|65196.3|65186.3|483
1609225500000|2020-12-29 07:05:00|65208.5|65198.5|65196.8|65186.8|65215|65205|65195.7|65185.7|472
1609225800000|2020-12-29 07:10:00|65196.7|65186.7|65196.8|65186.8|65202.8|65192.8|65194.7|65184.7|462
1609226100000|2020-12-29 07:15:00|65196.9|65186.9|65184.5|65174.5|65196.9|65186.9|65183.4|65173.4|437
1609226400000|2020-12-29 07:20:00|65184.6|65174.6|65215.1|65205.1|65215.5|65205.5|65184.1|65174.1|593
1609226700000|2020-12-29 07:25:00|65215|65205|65218.1|65208.1|65222.1|65212.1|65214|65204|454
1609227000000|2020-12-29 07:30:00|65218.2|65208.2|65209|65199|65218.5|65208.5|65208.7|65198.7|448
1609227300000|2020-12-29 07:35:00|65210|65200|65201.7|65191.7|65210.8|65200.8|65197.2|65187.2|511
1609227600000|2020-12-29 07:40:00|65201.5|65191.5|65202.2|65192.2|65204.8|65194.8|65199.1|65189.1|447
1609227900000|2020-12-29 07:45:00|65202.3|65192.3|65212.2|65202.2|65215|65205|65199.7|65189.7|472
1609228200000|2020-12-29 07:50:00|65212.1|65202.1|65211.7|65201.7|65212.9|65202.9|65207.5|65197.5|447
1609228500000|2020-12-29 07:55:00|65211.8|65201.8|65212|65202|65216.2|65206.2|65208.5|65198.5|425
1609228800000|2020-12-29 08:00:00|65212.1|65202.1|65204.9|65194.9|65214.1|65204.1|65201|65191|559
1609229100000|2020-12-29 08:05:00|65204.8|65194.8|65184.6|65174.6|65205|65195|65179.1|65169.1|624
1609229400000|2020-12-29 08:10:00|65184.5|65174.5|65191.1|65181.1|65195.5|65185.5|65184.1|65174.1|473
1609229700000|2020-12-29 08:15:00|65191.4|65181.4|65202.6|65192.6|65202.6|65192.6|65187.2|65177.2|527
1609230000000|2020-12-29 08:20:00|65202.7|65192.7|65198.6|65188.6|65212.2|65202.2|65194|65184|607
1609230300000|2020-12-29 08:25:00|65198.7|65188.7|65195.3|65185.3|65205|65195|65189.5|65179.5|642
1609230600000|2020-12-29 08:30:00|65195.2|65185.2|65188|65178|65204.8|65194.8|65187.1|65177.1|539
1609230900000|2020-12-29 08:35:00|65187.8|65177.8|65192.6|65182.6|65192.7|65182.7|65182.1|65172.1|571
1609231200000|2020-12-29 08:40:00|65192.7|65182.7|65201.3|65191.3|65206.8|65196.8|65188|65178|540
1609231500000|2020-12-29 08:45:00|65201.2|65191.2|65206.8|65196.8|65208.1|65198.1|65198|65188|492
1609231800000|2020-12-29 08:50:00|65206.7|65196.7|65195.4|65185.4|65207.2|65197.2|65194.8|65184.8|449
1609232100000|2020-12-29 08:55:00|65195.6|65185.6|65202.3|65192.3|65203.2|65193.2|65184.1|65174.1|700
1609232400000|2020-12-29 09:00:00|65202.2|65192.2|65190.9|65180.9|65203.6|65193.6|65190|65178.6|687
1609232700000|2020-12-29 09:05:00|65191|65181|65197.3|65187.3|65197.3|65187.3|65186.4|65176.4|515
1609233000000|2020-12-29 09:10:00|65197.1|65187.1|65195.9|65185.9|65199.5|65189.5|65193|65183|571
1609233300000|2020-12-29 09:15:00|65195.7|65185.7|65182.7|65172.7|65195.7|65185.7|65179.5|65169.5|653
1609233600000|2020-12-29 09:20:00|65182.6|65172.6|65173.9|65163.9|65184.7|65174.7|65173.1|65163.1|453
1609233900000|2020-12-29 09:25:00|65173.8|65163.8|65179.3|65169.3|65185.9|65175.9|65172.7|65162.7|426
1609234200000|2020-12-29 09:30:00|65179.5|65169.5|65174|65164|65181.5|65169.6|65172.3|65159.6|500
1609234500000|2020-12-29 09:35:00|65174.3|65164.3|65169.4|65159.4|65177.5|65167.5|65167.1|65157.1|523
1609234800000|2020-12-29 09:40:00|65169.3|65159.3|65172.5|65162.5|65176.8|65166.8|65166.9|65156.9|490
1609235100000|2020-12-29 09:45:00|65172.4|65162.4|65176.5|65166.5|65179.6|65169.6|65168|65158|629
1609235400000|2020-12-29 09:50:00|65176.7|65166.7|65182.2|65172.2|65183.9|65173.9|65172.9|65162.9|456
1609235700000|2020-12-29 09:55:00|65182|65172|65163.5|65153.5|65184.6|65174.6|65160.7|65150.7|397
1609236000000|2020-12-29 10:00:00|65163.4|65153.4|65148.9|65138.9|65165.1|65155.1|65145.3|65135.3|580
1609236300000|2020-12-29 10:05:00|65149|65139|65156.2|65146.2|65159.6|65149.6|65147.5|65137.5|453
1609236600000|2020-12-29 10:10:00|65156.1|65146.1|65145.7|65135.7|65158.9|65148.9|65139.4|65129.4|392
1609236900000|2020-12-29 10:15:00|65145.8|65135.8|65158.9|65148.9|65159|65149|65145.8|65135.8|418
1609237200000|2020-12-29 10:20:00|65158.8|65148.8|65174.2|65164.2|65174.2|65164.2|65158.3|65148.3|502
1609237500000|2020-12-29 10:25:00|65173.7|65163.7|65183.9|65173.9|65185.1|65175.1|65170.4|65160.4|482
1609237800000|2020-12-29 10:30:00|65181.6|65171.6|65184.1|65174.1|65188.6|65178.4|65178.5|65168.2|525
1609238100000|2020-12-29 10:35:00|65183.7|65173.7|65185.7|65175.7|65193|65182.2|65181.2|65170.7|408
1609238400000|2020-12-29 10:40:00|65185.6|65175.6|65194.9|65184.9|65198.6|65188.6|65185.6|65175.6|416
1609238700000|2020-12-29 10:45:00|65195.1|65185.1|65197.8|65187.8|65199.1|65189.1|65193.2|65183.2|290
1609239000000|2020-12-29 10:50:00|65197.7|65187.7|65196.5|65186.5|65199.2|65189.2|65194|65184|248
1609239300000|2020-12-29 10:55:00|65196.7|65186.7|65204.7|65194.7|65205.4|65195.4|65196.5|65186.5|455
1609239600000|2020-12-29 11:00:00|65204.4|65194.4|65207.2|65197.2|65208.2|65198.2|65199.2|65189.2|408
1609239900000|2020-12-29 11:05:00|65207.3|65197.3|65221.6|65211.6|65223.6|65213.6|65207.2|65197.2|506
1609240200000|2020-12-29 11:10:00|65221.5|65211.5|65214.4|65204.4|65224.1|65214.1|65214.2|65204.2|400
1609240500000|2020-12-29 11:15:00|65214.5|65204.5|65214.3|65204.3|65216.2|65206.2|65211|65201|419
1609240800000|2020-12-29 11:20:00|65214.2|65204.2|65212.4|65202.4|65219|65209|65211.9|65201.9|375
1609241100000|2020-12-29 11:25:00|65212.6|65202.6|65201.7|65191.7|65213.7|65203.7|65199.7|65189.7|520
1609241400000|2020-12-29 11:30:00|65201.5|65191.5|65191.9|65181.9|65202.9|65192.9|65188.5|65178.5|413
1609241700000|2020-12-29 11:35:00|65192.1|65182.1|65183.4|65173.4|65195.1|65185.1|65181.1|65171.1|432
1609242000000|2020-12-29 11:40:00|65183.5|65173.5|65189.1|65179.1|65195.1|65182.1|65182.3|65172.3|470
1609242300000|2020-12-29 11:45:00|65189.2|65179.2|65191.8|65181.8|65206.9|65196.9|65188.4|65178.4|503
1609242600000|2020-12-29 11:50:00|65191.9|65181.9|65190.4|65180.4|65195.4|65185.4|65184.2|65174.2|494
1609242900000|2020-12-29 11:55:00|65191.3|65181.3|65189.9|65179.9|65195.1|65182.3|65182.3|65172.3|412
1609243200000|2020-12-29 12:00:00|65190.1|65180.1|65195.9|65185.9|65200|65187|65189.1|65174.3|542
1609243500000|2020-12-29 12:05:00|65196|65186|65200.1|65190.1|65206.2|65192.4|65194.4|65184.4|384
1609243800000|2020-12-29 12:10:00|65200|65190|65200.3|65190.3|65207.8|65197.8|65199.1|65189.1|511
1609244100000|2020-12-29 12:15:00|65200.2|65190.2|65204.4|65194.4|65207.9|65197.9|65199.5|65189.5|390
1609244400000|2020-12-29 12:20:00|65204.3|65194.3|65197.9|65187.9|65205.7|65195.7|65196.8|65186.8|476
1609244700000|2020-12-29 12:25:00|65198.2|65188.2|65200.1|65190.1|65205.5|65195.5|65193.9|65183.9|450
1609245000000|2020-12-29 12:30:00|65200|65190|65195.5|65185.5|65201.2|65191.2|65188.1|65178.1|437
1609245300000|2020-12-29 12:35:00|65195.6|65185.6|65194.3|65184.3|65203.2|65192.1|65190.5|65180.5|411
1609245600000|2020-12-29 12:40:00|65194.4|65184.4|65207.3|65197.3|65208.7|65198.7|65194.2|65184.2|470
1609245900000|2020-12-29 12:45:00|65207.6|65197.6|65208.6|65198.6|65213.2|65203.2|65201.5|65191.5|441
1609246200000|2020-12-29 12:50:00|65209.1|65199.1|65216.2|65206.2|65217.2|65207.2|65208.4|65198.4|383
1609246500000|2020-12-29 12:55:00|65216|65206|65216.6|65206.6|65217.5|65207.5|65205.2|65195.2|586
1609246800000|2020-12-29 13:00:00|65216.8|65206.8|65224.9|65214.9|65225.3|65215.3|65208.7|65198.7|600
1609247100000|2020-12-29 13:05:00|65224.7|65214.7|65225.3|65215.3|65225.5|65215.5|65220.2|65210.2|530
1609247400000|2020-12-29 13:10:00|65225|65215|65213.9|65203.9|65225|65215|65213.9|65203.9|541
1609247700000|2020-12-29 13:15:00|65212.9|65202.9|65210.1|65200.1|65218.2|65208.2|65210.1|65200.1|500
1609248000000|2020-12-29 13:20:00|65209.9|65199.9|65201.2|65191.2|65212|65201.1|65198.8|65185.2|516
1609248300000|2020-12-29 13:25:00|65201.5|65191.5|65216.1|65206.1|65217.1|65207.1|65197.1|65187.1|606
1609248600000|2020-12-29 13:30:00|65216.2|65206.2|65212.1|65202.1|65228.8|65213.2|65209.2|65199.2|557
1609248900000|2020-12-29 13:35:00|65212.4|65202.4|65215.8|65205.8|65227.5|65216.5|65212.3|65202.3|566
1609249200000|2020-12-29 13:40:00|65216.1|65206.1|65222.9|65212.9|65225.3|65213.1|65209.6|65196.8|756
1609249500000|2020-12-29 13:45:00|65222.4|65212.4|65216.3|65206.3|65226.8|65214.4|65213.6|65201|696
1609249800000|2020-12-29 13:50:00|65217.9|65207.9|65213|65203|65220.4|65210.4|65211.4|65201.4|453
1609250100000|2020-12-29 13:55:00|65213.1|65203.1|65196.1|65186.1|65213.1|65203.1|65195.8|65182|511
1609250400000|2020-12-29 14:00:00|65196|65186|65183.9|65173.9|65199.4|65187.1|65182.5|65172.5|698
1609250700000|2020-12-29 14:05:00|65183.8|65173.8|65197.1|65187.1|65202.1|65188.1|65182.7|65170.7|635
1609251000000|2020-12-29 14:10:00|65196.8|65186.8|65199.1|65189.1|65205.2|65190.6|65192.4|65181.2|625
1609251300000|2020-12-29 14:15:00|65199.2|65189.2|65203.6|65193.6|65211.7|65197.2|65197.7|65183|656
1609251600000|2020-12-29 14:20:00|65203.7|65193.7|65201.8|65191.8|65214.9|65199.4|65200.1|65186.2|669
1609251900000|2020-12-29 14:25:00|65207.3|65187.3|65211.6|65201.6|65216.3|65201.9|65201.2|65186.4|645
1609252200000|2020-12-29 14:30:00|65211.8|65201.8|65200.8|65190.8|65213.4|65203.4|65199.2|65189.2|779
1609252500000|2020-12-29 14:35:00|65201.3|65191.3|65212.5|65202.5|65214.8|65204.8|65194.2|65184.2|811
1609252800000|2020-12-29 14:40:00|65212.4|65202.4|65199.6|65189.6|65212.9|65202.9|65197.6|65187.6|668
1609253100000|2020-12-29 14:45:00|65199.2|65189.2|65203.3|65193.3|65204.4|65194.4|65192.4|65182.4|674
1609253400000|2020-12-29 14:50:00|65203|65193|65202.6|65192.6|65203.5|65193.5|65188.4|65177.8|683
1609253700000|2020-12-29 14:55:00|65202.7|65192.7|65213.7|65203.7|65222|65210.9|65200.5|65185.4|755
1609254000000|2020-12-29 15:00:00|65213.8|65203.8|65209.3|65199.3|65222.5|65209.6|65206.2|65192.9|875
1609254300000|2020-12-29 15:05:00|65210.1|65200.1|65212.4|65202.4|65221.1|65208|65206.4|65192.1|899
1609254600000|2020-12-29 15:10:00|65212.2|65202.2|65226.5|65216.5|65228.8|65218.8|65210.8|65195.3|772
1609254900000|2020-12-29 15:15:00|65226.8|65216.8|65217.8|65207.8|65231.6|65218.1|65216.5|65203.4|798
1609255200000|2020-12-29 15:20:00|65217.9|65207.9|65197.7|65187.7|65219.2|65209.2|65192.1|65177.8|789
1609255500000|2020-12-29 15:25:00|65197.8|65187.8|65193.8|65183.8|65205.6|65192.6|65186.2|65172.5|777
1609255800000|2020-12-29 15:30:00|65193.5|65183.5|65193|65173|65197.2|65183.5|65177.9|65163.7|802
1609256100000|2020-12-29 15:35:00|65193.2|65173.2|65197.9|65177.9|65203.1|65188.2|65185.7|65170.3|849
1609256400000|2020-12-29 15:40:00|65197.8|65177.8|65193.1|65183.1|65198|65184.3|65185.4|65170|593
1609256700000|2020-12-29 15:45:00|65193.3|65183.3|65193.9|65183.9|65200.6|65185.9|65189.8|65173.5|652
1609257000000|2020-12-29 15:50:00|65193.8|65183.8|65194.8|65184.8|65199.6|65189.6|65188.2|65176.7|625
1609257300000|2020-12-29 15:55:00|65194.9|65184.9|65238.4|65228.4|65243.9|65230.2|65194.1|65183.9|890
1609257600000|2020-12-29 16:00:00|65238.2|65228.2|65237.2|65217.2|65252|65238.1|65234.7|65214.7|874
1609257900000|2020-12-29 16:05:00|65237.1|65217.1|65208|65198|65237.4|65220|65206.2|65191.7|822
1609258200000|2020-12-29 16:10:00|65207.9|65197.9|65190.6|65170.6|65211|65198.8|65186.4|65170.3|701
1609258500000|2020-12-29 16:15:00|65190.7|65170.7|65191.4|65181.4|65203.7|65190.3|65181.5|65168.1|816
1609258800000|2020-12-29 16:20:00|65191.3|65181.3|65192.4|65182.4|65199.5|65186.9|65190.4|65175.7|625
1609259100000|2020-12-29 16:25:00|65192.3|65182.3|65187|65167|65198|65183.3|65187|65167|663
1609259400000|2020-12-29 16:30:00|65182.1|65172.1|65183.4|65173.4|65183.4|65173.4|65177.5|65167.5|678
1609259700000|2020-12-29 16:35:00|65183.3|65173.3|65179.2|65169.2|65183.9|65173.9|65178|65168|595
1609260000000|2020-12-29 16:40:00|65179.1|65169.1|65192.3|65182.3|65193|65183|65177.7|65167.7|717
1609260300000|2020-12-29 16:45:00|65192.5|65182.5|65187.2|65177.2|65194|65184|65178.5|65168.5|626
1609260600000|2020-12-29 16:50:00|65186.8|65176.8|65186.3|65176.3|65193.1|65183.1|65179|65169|628
1609260900000|2020-12-29 16:55:00|65186.8|65176.8|65193.1|65183.1|65200.7|65187.8|65185.1|65175.1|655
1609261200000|2020-12-29 17:00:00|65193|65183|65178.8|65168.8|65199.8|65189.8|65177.5|65167.4|764
1609261500000|2020-12-29 17:05:00|65179|65169|65172.9|65162.9|65184.7|65174.7|65165.9|65150.8|619
1609261800000|2020-12-29 17:10:00|65172.8|65162.8|65171.5|65161.5|65182.1|65169.6|65170.5|65160.5|548
1609262100000|2020-12-29 17:15:00|65171.6|65161.6|65178.8|65168.8|65179.6|65168.9|65170.2|65157.2|572
1609262400000|2020-12-29 17:20:00|65179|65169|65185.9|65175.9|65190.7|65178.8|65177.2|65167.2|568
1609262700000|2020-12-29 17:25:00|65186.6|65176.6|65181|65171|65188.2|65178.2|65179|65169|691
1609263000000|2020-12-29 17:30:00|65180.6|65170.6|65187.7|65177.7|65189.2|65179.2|65179.7|65169.7|659
1609263300000|2020-12-29 17:35:00|65187.3|65177.3|65186.7|65176.7|65188.3|65178.3|65180|65168.1|648
1609263600000|2020-12-29 17:40:00|65186.4|65176.4|65184.7|65174.7|65191.2|65177.7|65182.2|65170.4|528
1609263900000|2020-12-29 17:45:00|65184.4|65174.4|65195.4|65185.4|65197.9|65187.9|65183|65173|622
1609264200000|2020-12-29 17:50:00|65197.1|65187.1|65205.2|65195.2|65212.5|65201.3|65194.3|65184.3|619
1609264500000|2020-12-29 17:55:00|65207.2|65197.2|65211.3|65201.3|65218.7|65204.1|65207.2|65193.9|631
1609264800000|2020-12-29 18:00:00|65212.1|65202.1|65223.7|65213.7|65229.2|65214.1|65212.1|65200.7|497
1609265100000|2020-12-29 18:05:00|65223.8|65213.8|65223.5|65203.5|65228.4|65214.1|65213.7|65200|634
1609265400000|2020-12-29 18:10:00|65223.2|65203.2|65203.3|65193.3|65226.9|65212|65202.4|65190.1|694
1609265700000|2020-12-29 18:15:00|65203.4|65193.4|65199.2|65189.2|65208|65195.9|65196.3|65186.3|615
1609266000000|2020-12-29 18:20:00|65199.1|65189.1|65213.8|65193.8|65217|65202.6|65198.8|65188.8|552
1609266300000|2020-12-29 18:25:00|65213.3|65193.3|65215.3|65195.3|65217.7|65200.3|65205|65192|518
1609266600000|2020-12-29 18:30:00|65215|65195|65210.4|65200.4|65218.3|65204|65207.3|65193.7|511
1609266900000|2020-12-29 18:35:00|65210.6|65200.6|65214.5|65204.5|65221.3|65206.1|65203.3|65193.2|566
1609267200000|2020-12-29 18:40:00|65214.6|65204.6|65215|65205|65217.3|65207.3|65213.7|65203.7|489
1609267500000|2020-12-29 18:45:00|65215.2|65205.2|65212.3|65202.3|65219.4|65208.9|65210.2|65199.4|765
1609267800000|2020-12-29 18:50:00|65212.2|65202.2|65198.8|65188.8|65214.9|65203.1|65198.6|65188.6|617
1609268100000|2020-12-29 18:55:00|65199.6|65189.6|65214.9|65194.9|65217.1|65199.4|65186.6|65173.9|622
1609268400000|2020-12-29 19:00:00|65214.8|65194.8|65200.5|65180.5|65215.3|65197|65190.6|65175.3|664
1609268700000|2020-12-29 19:05:00|65200.3|65180.3|65194.2|65184.2|65201.6|65186.6|65190.6|65176.6|607
1609269000000|2020-12-29 19:10:00|65194.8|65184.8|65202.2|65192.2|65213.5|65199|65193.4|65183.4|687
1609269300000|2020-12-29 19:15:00|65202.3|65192.3|65206.4|65186.4|65209.9|65193.5|65198.4|65183.5|651
1609269600000|2020-12-29 19:20:00|65201.3|65191.3|65201.5|65181.5|65217.1|65201.4|65195.7|65181|775
1609269900000|2020-12-29 19:25:00|65201.4|65181.4|65194.9|65184.9|65205|65189.4|65188.6|65175.4|754
1609270200000|2020-12-29 19:30:00|65194.8|65184.8|65198.5|65178.5|65202.8|65186.3|65194.8|65177.9|572
1609270500000|2020-12-29 19:35:00|65198.6|65178.6|65197.7|65177.7|65203.6|65188.1|65193.2|65177.7|484
1609270800000|2020-12-29 19:40:00|65197.8|65177.8|65194.6|65184.6|65201.4|65185.2|65192.2|65177.1|548
1609271100000|2020-12-29 19:45:00|65194.4|65184.4|65189.6|65179.6|65198.9|65184.4|65189.1|65173.4|458
1609271400000|2020-12-29 19:50:00|65189.4|65179.4|65192.1|65182.1|65201.1|65186|65189.4|65174.1|426
1609271700000|2020-12-29 19:55:00|65191.6|65181.6|65188.7|65178.7|65199.2|65184.1|65188|65172.4|661
1609272000000|2020-12-29 20:00:00|65193.9|65173.9|65202.1|65182.1|65205.3|65188|65188.1|65173.2|470
1609272300000|2020-12-29 20:05:00|65202.2|65182.2|65197.2|65177.2|65204.4|65189.4|65191.7|65175.4|426
1609272600000|2020-12-29 20:10:00|65196.7|65176.7|65192.9|65172.9|65200.2|65183|65187|65171.7|429
1609272900000|2020-12-29 20:15:00|65186.9|65176.9|65194.1|65174.1|65195.8|65179.8|65186.9|65171.7|320
1609273200000|2020-12-29 20:20:00|65194.2|65174.2|65188.2|65168.2|65194.4|65177.7|65182.2|65166.4|381
1609273500000|2020-12-29 20:25:00|65188.3|65168.3|65187.8|65167.8|65189.7|65169.7|65186|65166|291
1609273800000|2020-12-29 20:30:00|65187.4|65167.4|65187.7|65167.7|65191.7|65171.7|65187.2|65167.2|339
1609274100000|2020-12-29 20:35:00|65187.8|65167.8|65186.7|65166.7|65188.5|65171.2|65180.8|65163.8|347
1609274400000|2020-12-29 20:40:00|65186.6|65166.6|65201.5|65181.5|65202.1|65182.1|65184.8|65164.8|277
1609274700000|2020-12-29 20:45:00|65202.3|65182.3|65202.6|65182.6|65204.3|65184.3|65199.8|65179.8|217
1609275000000|2020-12-29 20:50:00|65203|65183|65202.3|65182.3|65205.2|65185.2|65199|65179|310
1609275300000|2020-12-29 20:55:00|65202.2|65182.2|65197.4|65177.4|65203.6|65183.6|65195|65175|393
1609275600000|2020-12-29 21:00:00|65197.5|65177.5|65203.3|65183.3|65203.9|65188.5|65196.4|65176.4|239
1609275900000|2020-12-29 21:05:00|65203.4|65183.4|65202.4|65182.4|65203.9|65188.8|65197.7|65181.7|154
1609276200000|2020-12-29 21:10:00|65202.6|65182.6|65196.5|65176.5|65204.3|65187.9|65196|65176|193
1609276500000|2020-12-29 21:15:00|65196.7|65176.7|65195.7|65175.7|65197.7|65180.5|65190.2|65175.1|169
1609276800000|2020-12-29 21:20:00|65196.2|65176.2|65195.7|65175.7|65197.1|65180.8|65190.2|65174.9|143
1609277100000|2020-12-29 21:25:00|65196.1|65176.1|65196.6|65176.6|65197.5|65177.5|65194.7|65174.7|141
1609277400000|2020-12-29 21:30:00|65196.5|65176.5|65195.8|65175.8|65197.2|65177.2|65195.2|65175.2|137
1609277700000|2020-12-29 21:35:00|65196.2|65176.2|65195.4|65175.4|65197.2|65177.2|65194.4|65174.4|160
1609278000000|2020-12-29 21:40:00|65195.5|65175.5|65195.5|65175.5|65197.1|65177.1|65192.6|65172.6|170
1609278300000|2020-12-29 21:45:00|65194.9|65174.9|65186.9|65166.9|65195.7|65175.7|65185.7|65165.7|193
1609278600000|2020-12-29 21:50:00|65186.3|65166.3|65185.3|65165.3|65194.9|65167|65180.7|65160.2|279
1609278900000|2020-12-29 21:55:00|65184.9|65164.9|65185.9|65165.9|65192.8|65168.1|65179.9|65154.5|193
1609279200000|2020-12-29 22:00:00|65186.1|65166.1|65191.5|65171.5|65198.4|65178.4|65184.8|65164.8|65
1609279500000|2020-12-29 22:05:00|65191.1|65171.1|65223.5|65161.1|65231.3|65176.5|65189.6|65157.2|161
1609279800000|2020-12-29 22:10:00|65222.9|65165.4|65221.5|65166.2|65234.6|65189.6|65209.3|65149.5|133
1609280100000|2020-12-29 22:15:00|65211.1|65191.1|65228.4|65165.8|65233.5|65191.1|65210.9|65149.6|132
1609280400000|2020-12-29 22:20:00|65228.7|65167.5|65223.7|65158.8|65234.1|65177.3|65216.1|65147.4|122
1609280700000|2020-12-29 22:25:00|65223.5|65173.2|65225.9|65152.2|65228.2|65178.8|65215.5|65148.2|140
1609281000000|2020-12-29 22:30:00|65213.2|65176.5|65218.7|65158.1|65234.6|65177.9|65213.1|65139.6|143
1609281300000|2020-12-29 22:35:00|65215.7|65159.7|65212.8|65145.1|65227.9|65170.2|65211.1|65139.4|125
1609281600000|2020-12-29 22:40:00|65218.4|65156.1|65215.4|65153|65229|65170.1|65208.8|65137.4|104
1609281900000|2020-12-29 22:45:00|65214.9|65151.7|65219.1|65168.5|65231.8|65169.5|65210.8|65140.8|108
1609282200000|2020-12-29 22:50:00|65220.5|65168.7|65219.8|65154.4|65229|65170.8|65209.2|65138.6|117
1609282500000|2020-12-29 22:55:00|65220.2|65156.9|65226.5|65160.3|65233.5|65170.7|65212.3|65147|122
1609282800000|2020-12-29 23:00:00|65218.9|65158.6|65212.6|65170.8|65224.5|65177.4|65205.8|65154.8|261
1609283100000|2020-12-29 23:05:00|65212.4|65169.7|65209.9|65171.6|65220.4|65176.8|65206.6|65167.6|232
1609283400000|2020-12-29 23:10:00|65211.7|65176|65212.9|65174.1|65215.5|65185.7|65203.5|65167.4|149
1609283700000|2020-12-29 23:15:00|65209.9|65178.9|65214.7|65172.7|65217.5|65178.9|65208.4|65166.6|107
1609284000000|2020-12-29 23:20:00|65214.5|65173.8|65214.7|65174.5|65216.2|65176.7|65207.5|65167.2|102
1609284300000|2020-12-29 23:25:00|65214.3|65169.3|65205.5|65185.5|65215.4|65187.4|65197.7|65168.6|259
1609284600000|2020-12-29 23:30:00|65205.2|65185.2|65205.7|65185.7|65215.2|65188.5|65201|65179.6|219
1609284900000|2020-12-29 23:35:00|65204.9|65184.9|65204.3|65184.3|65216.5|65187|65201.2|65174.9|161
1609285200000|2020-12-29 23:40:00|65204.4|65184.4|65204.3|65184.3|65214.2|65187.2|65201.5|65175.6|187
1609285500000|2020-12-29 23:45:00|65204.4|65184.4|65206.5|65186.5|65216.2|65186.9|65202.5|65174.7|214
1609285800000|2020-12-29 23:50:00|65208|65188|65209.9|65189.9|65218.1|65197.8|65205.9|65182.6|295
1609286100000|2020-12-29 23:55:00|65210.2|65190.2|65210.7|65190.7|65211.5|65191.5|65200.8|65176.1|272
1609286400000|2020-12-30 00:00:00|65211.1|65191.1|65238.4|65218.4|65241|65221|65201.5|65181.5|403
1609286700000|2020-12-30 00:05:00|65236.1|65216.1|65238.3|65218.3|65245.4|65225.4|65223.3|65203.8|425
1609287000000|2020-12-30 00:10:00|65238.6|65218.6|65243.9|65223.9|65245.5|65225.5|65238.6|65218.6|195
1609287300000|2020-12-30 00:15:00|65243.8|65223.8|65224.8|65204.8|65245.9|65225.9|65223.9|65203.9|339
1609287600000|2020-12-30 00:20:00|65225.1|65205.1|65228.7|65208.7|65229.4|65209.4|65217.9|65197.9|328
1609287900000|2020-12-30 00:25:00|65229.1|65209.1|65225.5|65205.5|65233.9|65213.9|65218.8|65198.8|397
1609288200000|2020-12-30 00:30:00|65225|65205|65228.5|65208.5|65228.9|65208.9|65222.1|65202.1|307
1609288500000|2020-12-30 00:35:00|65228.7|65208.7|65224.3|65214.3|65231.4|65215.4|65224.1|65208.2|210
1609288800000|2020-12-30 00:40:00|65224.8|65214.8|65219.9|65199.9|65230.2|65214.8|65218|65198|313
1609289100000|2020-12-30 00:45:00|65220.2|65200.2|65220.4|65200.4|65224.2|65204.4|65211.5|65196.1|364
1609289400000|2020-12-30 00:50:00|65220.5|65200.5|65213.3|65193.3|65223.4|65203.4|65207.5|65187.5|519
1609289700000|2020-12-30 00:55:00|65210.3|65190.3|65208.1|65188.1|65221.8|65201.8|65206.3|65186.3|522
1609290000000|2020-12-30 01:00:00|65208|65188|65233.6|65213.6|65242|65222|65207.6|65187.6|665
1609290300000|2020-12-30 01:05:00|65233.5|65213.5|65213.3|65193.3|65234.9|65214.9|65212.9|65192.9|507
1609290600000|2020-12-30 01:10:00|65213.5|65193.5|65220.3|65200.3|65235.2|65215.2|65202|65182|536
1609290900000|2020-12-30 01:15:00|65220.4|65200.4|65219.3|65199.3|65226.6|65205.3|65207.4|65183.2|563
1609291200000|2020-12-30 01:20:00|65219.4|65199.4|65217.3|65197.3|65228.5|65213.2|65211.6|65194.7|674
1609291500000|2020-12-30 01:25:00|65216.7|65196.7|65210.5|65190.5|65221.7|65206.6|65200.4|65185.3|701
1609291800000|2020-12-30 01:30:00|65210.6|65190.6|65168.5|65158.5|65217.1|65203.7|65167.3|65152.3|803
1609292100000|2020-12-30 01:35:00|65168.4|65158.4|65110.1|65090.1|65175.8|65160.9|65104.6|65084.6|899
1609292400000|2020-12-30 01:40:00|65109.7|65089.7|65123.2|65103.2|65152.1|65132.1|65095.5|65075.5|894
1609292700000|2020-12-30 01:45:00|65122.7|65102.7|65134.6|65114.6|65140.1|65121.3|65109.3|65093.9|813
1609293000000|2020-12-30 01:50:00|65133.4|65113.4|65120.7|65110.7|65144.9|65129.7|65120.4|65104.3|786
1609293300000|2020-12-30 01:55:00|65121|65111|65121.3|65111.3|65135.1|65120.1|65114.8|65099.2|712
1609293600000|2020-12-30 02:00:00|65120.8|65110.8|65127.7|65117.7|65138|65122.7|65102.9|65087.3|648
1609293900000|2020-12-30 02:05:00|65127.6|65117.6|65116.8|65106.8|65135.8|65121.2|65115.3|65104.5|645
1609294200000|2020-12-30 02:10:00|65116.7|65106.7|65110.7|65100.7|65117.7|65107.7|65107.2|65097.2|556
1609294500000|2020-12-30 02:15:00|65110.8|65100.8|65119.5|65109.5|65123|65113|65105.9|65094.9|613
1609294800000|2020-12-30 02:20:00|65119.6|65109.6|65131.3|65121.3|65132|65122|65114.6|65102|524
1609295100000|2020-12-30 02:25:00|65131.5|65121.5|65120.1|65110.1|65131.5|65121.5|65118.3|65108.3|493
1609295400000|2020-12-30 02:30:00|65120|65110|65110.6|65100.6|65121.6|65111.6|65102.8|65092.8|523
1609295700000|2020-12-30 02:35:00|65110.4|65100.4|65103.5|65093.5|65123|65108.1|65099.6|65089.6|549
1609296000000|2020-12-30 02:40:00|65103.6|65093.6|65073.7|65063.7|65104.9|65094.9|65071.4|65061.4|577
1609296300000|2020-12-30 02:45:00|65073.8|65063.8|65065.4|65055.4|65088.4|65078.4|65054.3|65042|771
1609296600000|2020-12-30 02:50:00|65065.1|65055.1|65050.3|65040.3|65070.2|65057|65043.9|65032.9|666
1609296900000|2020-12-30 02:55:00|65049.2|65039.2|65050.2|65040.2|65061.7|65047.9|65042.7|65029.7|745
1609297200000|2020-12-30 03:00:00|65050.3|65040.3|65078.9|65068.9|65079.8|65069.8|65049.4|65039.4|708
1609297500000|2020-12-30 03:05:00|65078.8|65068.8|65078.1|65068.1|65079.6|65069.6|65071|65061|585
1609297800000|2020-12-30 03:10:00|65078|65068|65071.4|65061.4|65079.4|65069.4|65066.3|65056.3|600
1609298100000|2020-12-30 03:15:00|65071.3|65061.3|65091.2|65081.2|65092.6|65082.6|65070.7|65060.7|662
1609298400000|2020-12-30 03:20:00|65091|65081|65090.3|65080.3|65102.3|65092.3|65085|65075|481
1609298700000|2020-12-30 03:25:00|65090.4|65080.4|65086.5|65076.5|65093.3|65083.3|65078|65068|520
1609299000000|2020-12-30 03:30:00|65086.6|65076.6|65066.1|65056.1|65093|65083|65063.9|65050.3|522
1609299300000|2020-12-30 03:35:00|65066.2|65056.2|65059.1|65049.1|65066.4|65056.4|65049.1|65034.6|514
1609299600000|2020-12-30 03:40:00|65058.8|65048.8|65061.4|65051.4|65066.3|65056.3|65056.5|65046.5|545
1609299900000|2020-12-30 03:45:00|65061.2|65051.2|65078|65068|65079|65069|65059.3|65049.3|502
1609300200000|2020-12-30 03:50:00|65078.2|65068.2|65060.1|65050.1|65078.6|65068.6|65060.1|65050.1|518
1609300500000|2020-12-30 03:55:00|65060.2|65050.2|65061.7|65051.7|65064.3|65054.3|65057.6|65047.6|340
1609300800000|2020-12-30 04:00:00|65061.8|65051.8|65047.3|65037.3|65061.8|65051.8|65047.3|65037.3|476
1609301100000|2020-12-30 04:05:00|65047|65037|65043.7|65033.7|65050.3|65040.3|65042.4|65032.4|555
1609301400000|2020-12-30 04:10:00|65043.6|65033.6|65042.7|65032.7|65052.2|65037.5|65037.2|65026.8|377
1609301700000|2020-12-30 04:15:00|65042.8|65032.8|65040|65030|65043.2|65033.2|65029.3|65019.3|389
1609302000000|2020-12-30 04:20:00|65039.9|65029.9|65033|65023|65044.3|65034.3|65031.4|65021.4|447
1609302300000|2020-12-30 04:25:00|65033.2|65023.2|65030.4|65020.4|65033.3|65023.3|65027.3|65017.3|391
1609302600000|2020-12-30 04:30:00|65030.7|65020.7|65020.2|65010.2|65031.2|65021.2|65020.2|65010.2|278
1609302900000|2020-12-30 04:35:00|65020.1|65010.1|65039.4|65029.4|65053.5|65037.7|65019.7|65009.7|430
1609303200000|2020-12-30 04:40:00|65039.5|65029.5|65039.2|65029.2|65044.6|65034.6|65037.1|65027.1|361
1609303500000|2020-12-30 04:45:00|65039.3|65029.3|65029.1|65019.1|65039.3|65029.3|65028.8|65018.8|370
1609303800000|2020-12-30 04:50:00|65029.3|65019.3|65039.4|65029.4|65040.1|65030.1|65029.2|65018.2|330
1609304100000|2020-12-30 04:55:00|65039.5|65029.5|65043.7|65033.7|65044|65034|65036.6|65026.6|298
1609304400000|2020-12-30 05:00:00|65043.5|65033.5|65035.8|65025.8|65054.6|65044.6|65031.2|65021.2|475
1609304700000|2020-12-30 05:05:00|65035.7|65025.7|65028.2|65018.2|65035.7|65025.7|65023.6|65008.8|422
1609305000000|2020-12-30 05:10:00|65028.1|65018.1|65023.8|65013.8|65034.3|65021.9|65021.2|65008.8|445
1609305300000|2020-12-30 05:15:00|65023.6|65013.6|65021.2|65011.2|65029.2|65019.2|65018.1|65004.4|495
1609305600000|2020-12-30 05:20:00|65021|65011|65044.4|65034.4|65045.2|65035.2|65020.9|65010.9|557
1609305900000|2020-12-30 05:25:00|65044.2|65034.2|65045.7|65035.7|65058.8|65046.9|65039.8|65027.2|570
1609306200000|2020-12-30 05:30:00|65046|65036|65040.3|65030.3|65048.8|65038.2|65036.1|65023.9|712
1609306500000|2020-12-30 05:35:00|65040|65030|65089.1|65079.1|65097.3|65081.3|65032.9|65022.9|727
1609306800000|2020-12-30 05:40:00|65088.3|65078.3|65079|65069|65093.1|65080.2|65072|65062|688
1609307100000|2020-12-30 05:45:00|65079.3|65069.3|65070.2|65060.2|65084.8|65074.8|65068.7|65058.7|671
1609307400000|2020-12-30 05:50:00|65070.3|65060.3|65048.6|65038.6|65074.1|65064.1|65048|65038|489
1609307700000|2020-12-30 05:55:00|65048.4|65038.4|65046|65036|65054.1|65044.1|65039.4|65029.4|740
1609308000000|2020-12-30 06:00:00|65046.7|65036.7|65080.5|65070.5|65080.5|65070.5|65046.5|65036.5|647
1609308300000|2020-12-30 06:05:00|65080.1|65070.1|65087.9|65077.9|65092.1|65082.1|65078.5|65068.5|594
1609308600000|2020-12-30 06:10:00|65088|65078|65076.9|65066.9|65091.3|65081.3|65076.6|65066.6|562
1609308900000|2020-12-30 06:15:00|65077|65067|65090.3|65080.3|65092.5|65082.5|65075.8|65065.8|536
1609309200000|2020-12-30 06:20:00|65090.1|65080.1|65095.2|65085.2|65099.5|65089.5|65089.2|65079.2|522
1609309500000|2020-12-30 06:25:00|65095.1|65085.1|65083.2|65073.2|65095.6|65085.6|65080.5|65070.5|498
1609309800000|2020-12-30 06:30:00|65082.9|65072.9|65075|65065|65084|65074|65074.5|65064.5|514
1609310100000|2020-12-30 06:35:00|65075.4|65065.4|65069.2|65059.2|65076|65066|65065.9|65055.9|517
1609310400000|2020-12-30 06:40:00|65069.1|65059.1|65065.7|65055.7|65072.6|65062.6|65064.8|65054.8|417
1609310700000|2020-12-30 06:45:00|65065.6|65055.6|65077.2|65067.2|65082.6|65072.6|65064.4|65054.4|531
1609311000000|2020-12-30 06:50:00|65077.3|65067.3|65057.5|65047.5|65085.4|65075.4|65056.4|65046.4|484
1609311300000|2020-12-30 06:55:00|65057.7|65047.7|65078.7|65068.7|65080.2|65070.2|65056.5|65046.5|804
1609311600000|2020-12-30 07:00:00|65078.5|65068.5|65045.9|65035.9|65083.5|65073.5|65045.7|65035.7|646
1609311900000|2020-12-30 07:05:00|65046.1|65036.1|65045.7|65035.7|65059.5|65049.5|65039.1|65029.1|597
1609312200000|2020-12-30 07:10:00|65045.8|65035.8|65069.6|65059.6|65070|65060|65043.5|65033.5|566
1609312500000|2020-12-30 07:15:00|65069.5|65059.5|65077|65067|65080.5|65070.5|65069.1|65059.1|495
1609312800000|2020-12-30 07:20:00|65077.1|65067.1|65078.5|65068.5|65084.3|65074.3|65073.7|65063.7|514
1609313100000|2020-12-30 07:25:00|65078.4|65068.4|65078.1|65068.1|65080.5|65070.5|65071.6|65061.6|449
1609313400000|2020-12-30 07:30:00|65077.9|65067.9|65101|65091|65102|65092|65075|65065|581
1609313700000|2020-12-30 07:35:00|65101.5|65091.5|65120.4|65110.4|65133.2|65123.2|65100.8|65090.8|687
1609314000000|2020-12-30 07:40:00|65120.9|65110.9|65143.2|65133.2|65145.5|65135.5|65118.1|65108.1|537
1609314300000|2020-12-30 07:45:00|65143.4|65133.4|65140.3|65130.3|65148.1|65138.1|65135.7|65125.7|584
1609314600000|2020-12-30 07:50:00|65140.5|65130.5|65147.5|65137.5|65148.5|65138.5|65129.4|65119.4|586
1609314900000|2020-12-30 07:55:00|65147.6|65137.6|65145.2|65135.2|65149.3|65139.3|65140.4|65130.4|596
1609315200000|2020-12-30 08:00:00|65144.6|65134.6|65148.2|65138.2|65152.5|65142.5|65134.4|65124.4|696
1609315500000|2020-12-30 08:05:00|65148|65138|65164.8|65154.8|65173.4|65163.4|65147|65137|658
1609315800000|2020-12-30 08:10:00|65164.9|65154.9|65152.1|65142.1|65164.9|65154.9|65146.4|65136.4|580
1609316100000|2020-12-30 08:15:00|65151.9|65141.9|65180.3|65170.3|65186.2|65176.2|65149.2|65139.2|626
1609316400000|2020-12-30 08:20:00|65180.5|65170.5|65187|65177|65188.2|65178.2|65172|65162|646
1609316700000|2020-12-30 08:25:00|65187.1|65177.1|65155.4|65145.4|65187.2|65177.2|65149.5|65139.5|746
1609317000000|2020-12-30 08:30:00|65155.5|65145.5|65161|65151|65167.9|65157.9|65155|65145|616
1609317300000|2020-12-30 08:35:00|65161.1|65151.1|65147.4|65137.4|65161.6|65151.6|65141.8|65131.8|680
1609317600000|2020-12-30 08:40:00|65147.3|65137.3|65139.6|65129.6|65151.8|65141.8|65135.5|65125.5|557
1609317900000|2020-12-30 08:45:00|65141|65131|65136.8|65126.8|65142.8|65132.8|65135.7|65125.7|577
1609318200000|2020-12-30 08:50:00|65136.6|65126.6|65133.8|65123.8|65139.1|65129.1|65130|65120|587
1609318500000|2020-12-30 08:55:00|65133.9|65123.9|65126.7|65116.7|65135.7|65125.7|65125.8|65115.8|587
1609318800000|2020-12-30 09:00:00|65127.2|65117.2|65139.1|65129.1|65144.9|65134.9|65127|65117|639
1609319100000|2020-12-30 09:05:00|65139.2|65129.2|65138.8|65128.8|65142.2|65132.2|65129.6|65119.6|516
1609319400000|2020-12-30 09:10:00|65139|65129|65138.1|65128.1|65143.6|65133.6|65136.4|65126.4|448
1609319700000|2020-12-30 09:15:00|65137.3|65127.3|65117.4|65107.4|65138.9|65128.9|65116.8|65106.8|493
1609320000000|2020-12-30 09:20:00|65117.3|65107.3|65113.8|65103.8|65122.4|65112.4|65110.2|65100.2|525
1609320300000|2020-12-30 09:25:00|65113.4|65103.4|65117.7|65107.7|65117.9|65107.9|65105.4|65095.4|510
1609320600000|2020-12-30 09:30:00|65117.8|65107.8|65136.5|65126.5|65137.7|65127.7|65117.8|65107.8|521
1609320900000|2020-12-30 09:35:00|65136.3|65126.3|65126.8|65116.8|65141.8|65131.8|65125.5|65115.5|521
1609321200000|2020-12-30 09:40:00|65127.1|65117.1|65116.4|65106.4|65137.2|65123.7|65113.4|65103.4|522
1609321500000|2020-12-30 09:45:00|65116.5|65106.5|65113.9|65103.9|65122.5|65111.7|65110.4|65100.4|522
1609321800000|2020-12-30 09:50:00|65114|65104|65114.1|65104.1|65118.2|65108.2|65103.9|65093.9|414
1609322100000|2020-12-30 09:55:00|65114.2|65104.2|65108.8|65098.8|65120.4|65107.1|65108|65098|347
1609322400000|2020-12-30 10:00:00|65108.3|65098.3|65104.3|65094.3|65109.3|65099.3|65102.9|65092.9|297
1609322700000|2020-12-30 10:05:00|65104.4|65094.4|65105|65095|65107.9|65097.9|65101.5|65091.5|291
1609323000000|2020-12-30 10:10:00|65104.8|65094.8|65102.8|65092.8|65105.4|65095.4|65102.6|65092.6|254
1609323300000|2020-12-30 10:15:00|65103.1|65093.1|65103.2|65093.2|65106.1|65096.1|65100.8|65090.8|362
1609323600000|2020-12-30 10:20:00|65103.3|65093.3|65102.8|65092.8|65109.6|65096.3|65098.3|65088.3|380
1609323900000|2020-12-30 10:25:00|65102.7|65092.7|65094|65084|65102.9|65092.9|65093.7|65083.7|388
1609324200000|2020-12-30 10:30:00|65094.1|65084.1|65105.4|65085.4|65108.9|65094.3|65093.8|65083.8|513
1609324500000|2020-12-30 10:35:00|65105.3|65085.3|65098.5|65088.5|65105.3|65093.5|65097|65083|451
1609324800000|2020-12-30 10:40:00|65099.1|65089.1|65108.2|65098.2|65109|65098.5|65098.5|65088.4|502
1609325100000|2020-12-30 10:45:00|65107.1|65097.1|65106.6|65096.6|65112.8|65102.5|65106.2|65092.7|399
1609325400000|2020-12-30 10:50:00|65106.2|65096.2|65099.9|65089.9|65108.8|65098.4|65098.5|65086.4|493
1609325700000|2020-12-30 10:55:00|65100.1|65090.1|65108.3|65098.3|65110|65098.6|65092|65082|534
1609326000000|2020-12-30 11:00:00|65108|65098|65112.8|65102.8|65113.8|65103.8|65108|65098|434
1609326300000|2020-12-30 11:05:00|65112.9|65102.9|65108.1|65098.1|65115.7|65105.7|65107.9|65097.9|374
1609326600000|2020-12-30 11:10:00|65108|65098|65119.1|65109.1|65119.2|65109.2|65107.9|65097.9|412
1609326900000|2020-12-30 11:15:00|65120.4|65110.4|65122.3|65112.3|65123.8|65113.8|65112.2|65102.2|455
1609327200000|2020-12-30 11:20:00|65122.4|65112.4|65128.4|65118.4|65128.4|65118.4|65120.9|65110.9|346
1609327500000|2020-12-30 11:25:00|65128.6|65118.6|65126.5|65116.5|65129.3|65119.3|65119.4|65109.4|344
1609327800000|2020-12-30 11:30:00|65126.7|65116.7|65117.5|65107.5|65130.4|65117.6|65116.8|65106.8|363
1609328100000|2020-12-30 11:35:00|65117.6|65107.6|65111.7|65101.7|65119.5|65109.5|65111.4|65101.4|372
1609328400000|2020-12-30 11:40:00|65111.2|65101.2|65112.1|65102.1|65117.1|65107.1|65110.6|65100.6|350
1609328700000|2020-12-30 11:45:00|65112.2|65102.2|65116.3|65106.3|65120.4|65106.6|65111|65100.4|391
1609329000000|2020-12-30 11:50:00|65116.6|65106.6|65112.8|65102.8|65123|65108.2|65112.2|65099|623
1609329300000|2020-12-30 11:55:00|65111.6|65101.6|65117.6|65097.6|65118.6|65105|65107.8|65093.8|517
1609329600000|2020-12-30 12:00:00|65117|65097|65114.8|65104.8|65118.5|65106.1|65110.4|65095.3|479
1609329900000|2020-12-30 12:05:00|65114.7|65104.7|65121|65111|65127.9|65112.2|65113.5|65103|426
1609330200000|2020-12-30 12:10:00|65126.3|65106.3|65134.5|65114.5|65134.5|65119|65118.4|65101.9|601
1609330500000|2020-12-30 12:15:00|65134.6|65114.6|65123|65113|65135.6|65120.1|65120.8|65105.4|480
1609330800000|2020-12-30 12:20:00|65123.1|65113.1|65112|65102|65129.6|65114.6|65111.4|65096|503
1609331100000|2020-12-30 12:25:00|65112.1|65102.1|65112|65102|65117.5|65103.9|65110.1|65094.9|543
1609331400000|2020-12-30 12:30:00|65111.9|65101.9|65103.1|65093.1|65116.8|65102.3|65100.4|65090.4|578
1609331700000|2020-12-30 12:35:00|65102.9|65092.9|65114.9|65094.9|65116.5|65100.2|65099.4|65085.6|527
1609332000000|2020-12-30 12:40:00|65115|65095|65093.6|65083.6|65116|65100.6|65093.1|65078.5|563
1609332300000|2020-12-30 12:45:00|65093.4|65083.4|65091.6|65081.6|65103.3|65088.1|65086.5|65073.7|676
1609332600000|2020-12-30 12:50:00|65091.2|65081.2|65090.9|65080.9|65101.9|65087.8|65086|65070.5|717
1609332900000|2020-12-30 12:55:00|65090.8|65080.8|65100.1|65090.1|65104.5|65090.2|65082.2|65068.3|763
1609333200000|2020-12-30 13:00:00|65100.3|65090.3|65111.8|65101.8|65114.1|65104.1|65094.6|65084.6|745
1609333500000|2020-12-30 13:05:00|65111.7|65101.7|65110.2|65100.2|65114.9|65104.4|65106.3|65094.5|699
1609333800000|2020-12-30 13:10:00|65110.1|65100.1|65098.2|65088.2|65111.1|65100.1|65093.9|65081.8|732
1609334100000|2020-12-30 13:15:00|65098.4|65088.4|65081.8|65071.8|65104.6|65089.6|65080.2|65065.3|680
1609334400000|2020-12-30 13:20:00|65081.5|65071.5|65080.2|65070.2|65089.3|65074.2|65076.3|65064.9|639
1609334700000|2020-12-30 13:25:00|65079.9|65069.9|65092.5|65072.5|65093.4|65075.8|65077.3|65064.8|670
1609335000000|2020-12-30 13:30:00|65092.4|65072.4|65098.4|65088.4|65103.7|65090.7|65089.7|65071.1|660
1609335300000|2020-12-30 13:35:00|65098.5|65088.5|65103.8|65083.8|65116.8|65102.3|65096.2|65080.2|753
1609335600000|2020-12-30 13:40:00|65104.1|65084.1|65094.2|65084.2|65105.5|65090.4|65092.4|65078|659
1609335900000|2020-12-30 13:45:00|65094.1|65084.1|65100|65090|65105.4|65091.1|65093.9|65083.9|607
1609336200000|2020-12-30 13:50:00|65100.1|65090.1|65098.7|65088.7|65111.8|65099.1|65098.1|65084.6|629
1609336500000|2020-12-30 13:55:00|65098.4|65088.4|65094.5|65084.5|65107.5|65093.2|65094.2|65082.9|610
1609336800000|2020-12-30 14:00:00|65094|65084|65098.5|65088.5|65101.9|65091.9|65091|65081|813
1609337100000|2020-12-30 14:05:00|65098.4|65088.4|65076.1|65066.1|65099.7|65089.7|65074.4|65064.4|694
1609337400000|2020-12-30 14:10:00|65076.2|65066.2|65093.7|65083.7|65102.9|65089.3|65074.3|65064.3|721
1609337700000|2020-12-30 14:15:00|65093.8|65083.8|65107.6|65087.6|65109|65096.7|65092.6|65080.3|796
1609338000000|2020-12-30 14:20:00|65107.3|65087.3|65119|65109|65126.9|65114.1|65103.3|65087.3|745
1609338300000|2020-12-30 14:25:00|65118.6|65108.6|65141.3|65131.3|65146|65136|65117.6|65107.6|687
1609338600000|2020-12-30 14:30:00|65141.5|65131.5|65135|65125|65142.4|65132.4|65112.6|65098.1|904
1609338900000|2020-12-30 14:35:00|65135.1|65125.1|65128.2|65118.2|65140.8|65130.8|65117.8|65107.8|754
1609339200000|2020-12-30 14:40:00|65128.4|65118.4|65136.6|65116.6|65137.5|65122.8|65120.8|65100.8|718
1609339500000|2020-12-30 14:45:00|65135.9|65115.9|65132.6|65122.6|65153.3|65140.5|65130.8|65115.1|776
1609339800000|2020-12-30 14:50:00|65133.5|65123.5|65128.6|65118.6|65147.8|65133|65126.9|65114.6|866
1609340100000|2020-12-30 14:55:00|65128.7|65118.7|65104.2|65084.2|65129.7|65119.7|65104|65084|820
1609340400000|2020-12-30 15:00:00|65105.6|65085.6|65096.2|65086.2|65112.4|65097.1|65091.6|65075.6|893
1609340700000|2020-12-30 15:05:00|65096.3|65086.3|65101.9|65091.9|65107.4|65092.7|65094.1|65078.8|767
1609341000000|2020-12-30 15:10:00|65102.2|65092.2|65109|65089|65116|65102.6|65092.9|65077.8|867
1609341300000|2020-12-30 15:15:00|65108.9|65088.9|65090.8|65080.8|65113.3|65095.1|65083.9|65071.4|799
1609341600000|2020-12-30 15:20:00|65091.1|65081.1|65086.9|65076.9|65096.8|65082|65083.3|65071.4|521
1609341900000|2020-12-30 15:25:00|65087.9|65077.9|65086.2|65066.2|65097.4|65082.8|65080.8|65065.7|618
1609342200000|2020-12-30 15:30:00|65086.8|65066.8|65070.8|65060.8|65086.9|65071.7|65068|65057.8|670
1609342500000|2020-12-30 15:35:00|65070.6|65060.6|65071.1|65051.1|65073.9|65063.9|65052.3|65041.9|765
1609342800000|2020-12-30 15:40:00|65071.4|65051.4|65068.8|65058.8|65071.4|65060.1|65052.7|65042.2|768
1609343100000|2020-12-30 15:45:00|65068.7|65058.7|65048.9|65038.9|65072.5|65060.9|65044.9|65034.9|775
1609343400000|2020-12-30 15:50:00|65049|65039|65068.6|65058.6|65074.7|65061.7|65046|65036|836
1609343700000|2020-12-30 15:55:00|65068.8|65058.8|65040.1|65030.1|65071.5|65059.3|65038.6|65028.6|838
1609344000000|2020-12-30 16:00:00|65039.9|65029.9|65064|65054|65068.8|65054.3|65034.8|65024.8|774
1609344300000|2020-12-30 16:05:00|65063.9|65053.9|65066.2|65056.2|65079.9|65065.5|65063.9|65052.8|778
1609344600000|2020-12-30 16:10:00|65065.9|65055.9|65079.9|65069.9|65082.4|65069.9|65064.9|65049.7|658
1609344900000|2020-12-30 16:15:00|65080.2|65070.2|65074.1|65064.1|65082.9|65070.5|65062.1|65046.6|639
1609345200000|2020-12-30 16:20:00|65074.6|65064.6|65085.9|65065.9|65098.3|65083.6|65074.6|65063.8|762
1609345500000|2020-12-30 16:25:00|65080.9|65070.9|65087.1|65067.1|65089.6|65071.2|65075.1|65059.7|629
1609345800000|2020-12-30 16:30:00|65087.4|65067.4|65076.3|65066.3|65092.1|65072.1|65071.6|65056.9|769
1609346100000|2020-12-30 16:35:00|65076.2|65066.2|65088.7|65068.7|65090.1|65071.4|65075.3|65060.4|758
1609346400000|2020-12-30 16:40:00|65089.1|65069.1|65078.3|65058.3|65090.1|65072.1|65071.9|65057.7|617
1609346700000|2020-12-30 16:45:00|65078.6|65058.6|65088.1|65068.1|65093.4|65076.7|65073.3|65058|693
1609347000000|2020-12-30 16:50:00|65087.6|65067.6|65083.6|65073.6|65090.8|65076|65080.5|65066|531
1609347300000|2020-12-30 16:55:00|65083.5|65073.5|65093.7|65073.7|65095.2|65078.8|65083|65068.7|503
1609347600000|2020-12-30 17:00:00|65093.3|65073.3|65091.9|65071.9|65096.6|65079.7|65082.8|65068.9|527
1609347900000|2020-12-30 17:05:00|65092|65072|65082.8|65072.8|65092|65076.7|65077.9|65063.1|425
1609348200000|2020-12-30 17:10:00|65082.6|65072.6|65086|65076|65097.7|65083.8|65079.7|65065.4|600
1609348500000|2020-12-30 17:15:00|65090.8|65070.8|65098.7|65078.7|65107.2|65092.1|65085.5|65070.6|675
1609348800000|2020-12-30 17:20:00|65098.4|65078.4|65089.8|65079.8|65100.4|65086|65088.7|65073.9|587
1609349100000|2020-12-30 17:25:00|65091.2|65081.2|65096.6|65086.6|65100.9|65086.7|65087.6|65072.8|548
1609349400000|2020-12-30 17:30:00|65096.5|65086.5|65093.8|65083.8|65106.3|65091|65093|65078|438
1609349700000|2020-12-30 17:35:00|65093.9|65083.9|65099.5|65079.5|65102.8|65085.4|65084.3|65070.3|482
1609350000000|2020-12-30 17:40:00|65099.6|65079.6|65107.6|65087.6|65108.7|65094.1|65095.8|65079.5|484
1609350300000|2020-12-30 17:45:00|65107.5|65087.5|65106.6|65096.6|65114.3|65100.5|65102.9|65087.5|531
1609350600000|2020-12-30 17:50:00|65106.4|65096.4|65106|65086|65111.6|65097.3|65097.5|65081.3|540
1609350900000|2020-12-30 17:55:00|65105.8|65085.8|65093|65073|65109.2|65093.6|65087.2|65072.5|550
1609351200000|2020-12-30 18:00:00|65092.9|65072.9|65092.6|65072.6|65095.7|65078.8|65075.5|65060.6|609
1609351500000|2020-12-30 18:05:00|65092.5|65072.5|65093.6|65073.6|65095.8|65079.1|65086.4|65070.5|451
1609351800000|2020-12-30 18:10:00|65093.5|65073.5|65088.1|65078.1|65093.8|65079.1|65086|65071.5|368
1609352100000|2020-12-30 18:15:00|65088|65078|65093.7|65073.7|65095.9|65082|65085.5|65070.2|457
1609352400000|2020-12-30 18:20:00|65093.4|65073.4|65094.3|65074.3|65098.1|65082.8|65087.4|65072.3|443
1609352700000|2020-12-30 18:25:00|65094.4|65074.4|65092.4|65072.4|65096.3|65081|65085.7|65070.4|453
1609353000000|2020-12-30 18:30:00|65092.5|65072.5|65088.5|65068.5|65097.5|65082.7|65083|65068.1|612
1609353300000|2020-12-30 18:35:00|65088.4|65068.4|65086.1|65076.1|65089.9|65076.1|65079.6|65064.4|468
1609353600000|2020-12-30 18:40:00|65087.1|65077.1|65083.2|65073.2|65094.9|65079.9|65083|65067.4|542
1609353900000|2020-12-30 18:45:00|65088|65068|65097|65077|65097.5|65081.8|65083.8|65067.8|445
1609354200000|2020-12-30 18:50:00|65097.3|65077.3|65090.9|65070.9|65099.8|65081.9|65087.4|65069.1|498
1609354500000|2020-12-30 18:55:00|65090.7|65070.7|65087.8|65077.8|65094.6|65079.7|65077.8|65061|551
1609354800000|2020-12-30 19:00:00|65088.5|65078.5|65075.3|65065.3|65095.8|65081.1|65074.4|65059.5|529
1609355100000|2020-12-30 19:05:00|65080.2|65060.2|65081.7|65071.7|65086.3|65072.6|65073.1|65059.4|402
1609355400000|2020-12-30 19:10:00|65081.5|65071.5|65081.6|65071.6|65092.1|65077.1|65080.2|65066.5|369
1609355700000|2020-12-30 19:15:00|65081.4|65071.4|65085.9|65075.9|65091.3|65076.3|65080|65065.4|405
1609356000000|2020-12-30 19:20:00|65086|65076|65085.1|65075.1|65090.5|65076.2|65082|65067.7|321
1609356300000|2020-12-30 19:25:00|65085.2|65075.2|65089.6|65079.6|65097|65082|65084.9|65070.5|349
1609356600000|2020-12-30 19:30:00|65089.7|65079.7|65097.8|65077.8|65099.8|65084.8|65088.1|65072.9|341
1609356900000|2020-12-30 19:35:00|65097.9|65077.9|65089.4|65079.4|65099.6|65084.8|65088.9|65073.8|469
1609357200000|2020-12-30 19:40:00|65089.3|65079.3|65083.9|65063.9|65094.1|65079.8|65078.7|65062.9|404
1609357500000|2020-12-30 19:45:00|65084|65064|65087.5|65067.5|65090.8|65075.5|65080.7|65063.9|324
1609357800000|2020-12-30 19:50:00|65087.7|65067.7|65091.8|65071.8|65093.1|65075.3|65083.5|65066.8|375
1609358100000|2020-12-30 19:55:00|65091.9|65071.9|65075.9|65055.9|65092.4|65072.4|65069.2|65053.8|605
1609358400000|2020-12-30 20:00:00|65075.4|65055.4|65049|65029|65075.8|65055.8|65045.2|65025.2|593
1609358700000|2020-12-30 20:05:00|65049.2|65029.2|65042.2|65022.2|65049.7|65032.6|65039.8|65019.8|435
1609359000000|2020-12-30 20:10:00|65042.4|65022.4|65043.3|65023.3|65046|65026|65041.7|65021.7|350
1609359300000|2020-12-30 20:15:00|65042.4|65022.4|65045.6|65025.6|65045.9|65025.9|65038.2|65018.2|391
1609359600000|2020-12-30 20:20:00|65046|65026|65043.3|65023.3|65046.2|65026.2|65042.3|65022.3|348
1609359900000|2020-12-30 20:25:00|65043.1|65023.1|65041.6|65021.6|65043.4|65026.5|65036.5|65019.2|415
1609360200000|2020-12-30 20:30:00|65041.9|65021.9|65055.3|65035.3|65060.5|65040.5|65041|65021|317
1609360500000|2020-12-30 20:35:00|65055.2|65035.2|65052.4|65032.4|65055.9|65035.9|65050.5|65030.5|202
1609360800000|2020-12-30 20:40:00|65052.2|65032.2|65054.7|65034.7|65058|65038|65051.1|65031.1|229
1609361100000|2020-12-30 20:45:00|65055.1|65035.1|65063|65043|65065.2|65045.2|65052.6|65032.6|284
1609361400000|2020-12-30 20:50:00|65063.2|65043.2|65052.8|65032.8|65064.3|65044.3|65049.7|65031.7|283
1609361700000|2020-12-30 20:55:00|65052.6|65032.6|65059.5|65039.5|65063.6|65043.6|65050.6|65030.6|288
1609362000000|2020-12-30 21:00:00|65061.1|65041.1|65075.4|65055.4|65076.7|65056.7|65060|65034.2|297
1609362300000|2020-12-30 21:05:00|65075.5|65055.5|65075.1|65055.1|65075.9|65055.9|65072.5|65052.5|167
1609362600000|2020-12-30 21:10:00|65075.4|65055.4|65075.6|65055.6|65080.8|65060.8|65071.4|65051.4|297
1609362900000|2020-12-30 21:15:00|65075.5|65055.5|65075.3|65055.3|65078.5|65058.5|65074.6|65054.6|179
1609363200000|2020-12-30 21:20:00|65075.5|65055.5|65072.3|65052.3|65078|65058.9|65068.4|65051.6|176
1609363500000|2020-12-30 21:25:00|65072.4|65052.4|65056|65036|65072.4|65052.4|65048.9|65028.9|584
1609363800000|2020-12-30 21:30:00|65055.6|65035.6|65052.7|65032.7|65067.3|65041.8|65049.8|65025.4|655
1609364100000|2020-12-30 21:35:00|65054|65034|65052.5|65032.5|65055.6|65035.6|65050.2|65030.2|387
1609364400000|2020-12-30 21:40:00|65053|65033|65051.5|65031.5|65057|65037|65050.6|65030.6|321
1609364700000|2020-12-30 21:45:00|65052.1|65032.1|65061.5|65031.3|65073.8|65039.3|65051.1|65022.4|529
1609365000000|2020-12-30 21:50:00|65056.4|65036.4|65057.4|65027.3|65096.9|65036.4|65045.6|65016.8|462
1609365300000|2020-12-30 21:55:00|65059.6|65024.8|65095.3|65023.6|65112.5|65032.1|65059.6|64990.7|501
1609365600000|2020-12-30 22:00:00|65088.6|65032.7|65106.6|64994.4|65110.2|65033.1|65088.4|64994.4|73
1609365900000|2020-12-30 22:05:00|65114.1|64993.3|65093|65015.4|65114.1|65044.3|65082.9|64958.4|133
1609366200000|2020-12-30 22:10:00|65091.8|65027.8|65094.6|65013.4|65097.5|65027.8|65075.7|65006.7|122
1609366500000|2020-12-30 22:15:00|65082.6|65019.2|65090.2|65014.1|65102.3|65031.6|65081|64997.8|157
1609366800000|2020-12-30 22:20:00|65092.8|65015.9|65089.1|65002.5|65099.6|65027.1|65078.3|65000.9|146
1609367100000|2020-12-30 22:25:00|65089.6|65007.9|65100.4|65024.5|65102.6|65026.4|65075.1|64991.3|120
1609367400000|2020-12-30 22:30:00|65100.2|65023|65076.3|65026.1|65100.2|65026.8|65076.3|65004.1|170
1609367700000|2020-12-30 22:35:00|65081.8|65025.8|65086.2|65027.8|65101.5|65038.9|65075.9|65001.6|182
1609368000000|2020-12-30 22:40:00|65087.4|65027.4|65068.6|65048.6|65100.3|65048.6|65068.3|65011.1|150
1609368300000|2020-12-30 22:45:00|65072.7|65038.7|65062.1|65025.1|65087.6|65044.4|65051.4|65012.4|248
1609368600000|2020-12-30 22:50:00|65062.5|65027.2|65049.4|65029.4|65082.5|65036.4|65047.7|65012.3|321
1609368900000|2020-12-30 22:55:00|65049.8|65029.8|65069.5|65026.5|65078.2|65034.5|65047.7|65017.9|175
1609369200000|2020-12-30 23:00:00|65068|65028.8|65049.9|65029.9|65068.3|65033.7|65048.2|65014.8|259
1609369500000|2020-12-30 23:05:00|65047.4|65027.4|65054.4|65034.4|65068.3|65038.6|65047.4|65021.6|224
1609369800000|2020-12-30 23:10:00|65055.3|65035.3|65063.5|65028.2|65071.7|65040.2|65051.7|65025.5|199
1609370100000|2020-12-30 23:15:00|65061.6|65028.8|65053.6|65033.6|65063.7|65038.5|65048|65023.9|224
1609370400000|2020-12-30 23:20:00|65054|65034|65056.2|65036.2|65073.9|65039.9|65050.3|65024.8|278
1609370700000|2020-12-30 23:25:00|65056.1|65036.1|65073.5|65040|65078.9|65046|65053.5|65027|363
1609371000000|2020-12-30 23:30:00|65073.3|65040.5|65056|65036|65079.8|65045.1|65055.5|65026.5|267
1609371300000|2020-12-30 23:35:00|65057.3|65037.3|65066.8|65035.9|65075.7|65042.3|65056.4|65027.1|199
1609371600000|2020-12-30 23:40:00|65067.1|65036.3|65064.4|65044.4|65077.3|65046.7|65055.7|65025.8|222
1609371900000|2020-12-30 23:45:00|65063.8|65043.8|65064.3|65044.3|65075.8|65046.3|65057.3|65032.8|160
1609372200000|2020-12-30 23:50:00|65064.2|65044.2|65057|65037|65065.5|65045.5|65053.4|65033.4|181
1609372500000|2020-12-30 23:55:00|65056.9|65036.9|65068.6|65048.6|65069.9|65049.9|65054.9|65034.9|239
1609372800000|2020-12-31 00:00:00|65070.4|65050.4|65082|65062|65083.4|65063.4|65062.6|65048.5|279
1609373100000|2020-12-31 00:05:00|65081.8|65061.8|65079.7|65059.7|65084.3|65064.3|65077.9|65057.9|304
1609373400000|2020-12-31 00:10:00|65079.4|65059.4|65080.4|65060.4|65081.5|65061.5|65078.2|65058.2|329
1609373700000|2020-12-31 00:15:00|65080.7|65060.7|65090.7|65070.7|65100.6|65080.6|65079.2|65059.2|335
1609374000000|2020-12-31 00:20:00|65090.3|65070.3|65079.9|65059.9|65092.2|65072.2|65078.5|65058.5|408
1609374300000|2020-12-31 00:25:00|65080|65060|65079.5|65059.5|65081.8|65061.8|65079|65059|367
1609374600000|2020-12-31 00:30:00|65079.7|65059.7|65074.9|65054.9|65080.1|65060.1|65059.8|65039.8|510
1609374900000|2020-12-31 00:35:00|65075|65055|65071.6|65051.6|65082.1|65055.5|65068.4|65048.4|337
1609375200000|2020-12-31 00:40:00|65071.5|65051.5|65074.3|65054.3|65074.9|65054.9|65070.1|65050.1|253
1609375500000|2020-12-31 00:45:00|65073.5|65053.5|65080.5|65060.5|65083.3|65065.1|65072.6|65052.6|391
1609375800000|2020-12-31 00:50:00|65080.7|65060.7|65071.9|65051.9|65082.4|65066.8|65069.2|65049.2|334
1609376100000|2020-12-31 00:55:00|65071.7|65051.7|65068.8|65048.8|65071.8|65051.8|65039.2|65019.2|397
1609376400000|2020-12-31 01:00:00|65070.6|65050.6|65063.3|65043.3|65083|65056.4|65060.7|65032.1|588
1609376700000|2020-12-31 01:05:00|65063.4|65043.4|65071.4|65051.4|65074.4|65051.6|65048.1|65028.1|496
1609377000000|2020-12-31 01:10:00|65071.5|65051.5|65045.1|65025.1|65071.5|65051.5|65042.1|65017.8|654
1609377300000|2020-12-31 01:15:00|65046|65026|65062.2|65042.2|65064.8|65044.8|65039.3|65010.7|626
1609377600000|2020-12-31 01:20:00|65060.8|65040.8|65076.2|65056.2|65077.3|65057.3|65056.1|65036.1|535
1609377900000|2020-12-31 01:25:00|65076|65056|65080.4|65060.4|65083.5|65064.2|65067.4|65049|612
1609378200000|2020-12-31 01:30:00|65080.9|65060.9|65052|65032|65084.9|65064.9|65049.2|65029.2|706
1609378500000|2020-12-31 01:35:00|65051.7|65031.7|65052.2|65032.2|65057|65037.8|65041.4|65024.8|585
1609378800000|2020-12-31 01:40:00|65052.1|65032.1|64974.8|64964.8|65052.3|65033.3|64973.7|64955.6|749
1609379100000|2020-12-31 01:45:00|64976|64966|64931.4|64911.4|64992.2|64974.4|64896|64876|948
1609379400000|2020-12-31 01:50:00|64931.2|64911.2|64963.1|64943.1|64967.4|64949.5|64928.9|64908.9|865
1609379700000|2020-12-31 01:55:00|64962.6|64942.6|64961.2|64951.2|64978.7|64961|64953.6|64933.6|779
1609380000000|2020-12-31 02:00:00|64962.3|64952.3|64936|64926|64971.9|64956.8|64934.5|64919.3|629
1609380300000|2020-12-31 02:05:00|64936.2|64926.2|64944.8|64934.8|64954|64940.9|64924.5|64913.7|624
1609380600000|2020-12-31 02:10:00|64944.5|64934.5|64939.3|64929.3|64945.1|64935.1|64925|64912.8|696
1609380900000|2020-12-31 02:15:00|64939.5|64929.5|64938.9|64928.9|64952.2|64938|64923.6|64909.4|676
1609381200000|2020-12-31 02:20:00|64938.8|64928.8|64958.2|64948.2|64966.2|64951.4|64938.7|64926.3|595
1609381500000|2020-12-31 02:25:00|64958|64948|64971|64961|64977.8|64967.8|64951.3|64941.3|618
1609381800000|2020-12-31 02:30:00|64970.6|64960.6|64968.5|64958.5|64974.5|64963.1|64965.3|64952.8|608
1609382100000|2020-12-31 02:35:00|64968.3|64958.3|64970.8|64960.8|64971.2|64961.2|64955.7|64941.8|596
1609382400000|2020-12-31 02:40:00|64971|64961|64980.1|64970.1|64994|64984|64965.6|64950.7|717
1609382700000|2020-12-31 02:45:00|64980.8|64970.8|65014.3|65004.3|65019.3|65009.3|64976.6|64966.6|746
1609383000000|2020-12-31 02:50:00|65014.6|65004.6|65040.6|65030.6|65046.1|65032.4|65014|65004|794
1609383300000|2020-12-31 02:55:00|65040.3|65030.3|65045.8|65035.8|65062.9|65052.9|65036|65026|717
1609383600000|2020-12-31 03:00:00|65046.2|65036.2|65026.1|65016.1|65046.7|65036.7|65023.5|65013.5|622
1609383900000|2020-12-31 03:05:00|65026|65016|65040.1|65030.1|65046.8|65036.8|65020.7|65010.7|705
1609384200000|2020-12-31 03:10:00|65040.3|65030.3|65045.4|65035.4|65055.1|65045.1|65035.8|65025.8|615
1609384500000|2020-12-31 03:15:00|65043.6|65033.6|65025.4|65015.4|65047.7|65037.2|65022.4|65012.4|668
1609384800000|2020-12-31 03:20:00|65025.3|65015.3|65041.9|65031.9|65047.4|65037.4|65025.3|65015.3|614
1609385100000|2020-12-31 03:25:00|65042|65032|64986.1|64976.1|65043.8|65033.8|64985.9|64970.9|646
1609385400000|2020-12-31 03:30:00|64986|64976|64966.4|64956.4|64997|64981.4|64965.6|64955.6|623
1609385700000|2020-12-31 03:35:00|64966.5|64956.5|64983.7|64973.7|64988.3|64978.3|64966.5|64956.5|582
1609386000000|2020-12-31 03:40:00|64984|64974|65050.8|65040.8|65052.2|65042.2|64980.4|64970.4|648
1609386300000|2020-12-31 03:45:00|65050.7|65040.7|65024.2|65014.2|65063.2|65053.2|65023.2|65006.9|628
1609386600000|2020-12-31 03:50:00|65024|65014|64997.7|64977.7|65029.6|65015.4|64991|64976.1|504
1609386900000|2020-12-31 03:55:00|64997.6|64977.6|65013.6|65003.6|65019|65008.4|64990|64977.2|521
1609387200000|2020-12-31 04:00:00|65013.5|65003.5|65022.7|65012.7|65023.8|65013.8|65010.3|64995.7|433
1609387500000|2020-12-31 04:05:00|65023.1|65013.1|65022.9|65012.9|65028|65017.1|65008.3|64997.9|480
1609387800000|2020-12-31 04:10:00|65023.2|65013.2|65024.9|65004.9|65027.3|65017.3|65011.6|65001.5|379
1609388100000|2020-12-31 04:15:00|65025.1|65005.1|65039.3|65019.3|65040.4|65028.4|65016.8|65001.9|515
1609388400000|2020-12-31 04:20:00|65039.4|65019.4|65074.2|65054.2|65075.8|65061.1|65033|65019.1|577
1609388700000|2020-12-31 04:25:00|65073.7|65053.7|65067.3|65057.3|65081.5|65066.5|65052|65039|602
1609389000000|2020-12-31 04:30:00|65067.1|65057.1|65067.6|65057.6|65086.8|65071|65059.4|65044.3|494
1609389300000|2020-12-31 04:35:00|65067.3|65057.3|65071.9|65061.9|65075.9|65063.6|65057.9|65046.2|467
1609389600000|2020-12-31 04:40:00|65071.4|65061.4|65060.6|65050.6|65078.5|65063.8|65059.3|65041.2|361
1609389900000|2020-12-31 04:45:00|65060.2|65050.2|65052|65042|65064|65051.2|65050|65035.4|314
1609390200000|2020-12-31 04:50:00|65052.1|65042.1|65049.6|65039.6|65061.2|65048.4|65048|65035.5|326
1609390500000|2020-12-31 04:55:00|65049.9|65039.9|65046.1|65036.1|65052|65042|65044.3|65034.3|315
1609390800000|2020-12-31 05:00:00|65045.9|65035.9|65044.2|65034.2|65060.7|65043.1|65039.5|65029.5|442
1609391100000|2020-12-31 05:05:00|65044.1|65034.1|65052.3|65042.3|65054.1|65042.3|65042.6|65029.5|277
1609391400000|2020-12-31 05:10:00|65052.1|65042.1|65042.9|65032.9|65061.2|65047|65042.9|65027.9|311
1609391700000|2020-12-31 05:15:00|65042.3|65032.3|65037.4|65027.4|65046.2|65032.3|65036.1|65021.4|289
1609392000000|2020-12-31 05:20:00|65037.5|65027.5|65036.1|65026.1|65043.4|65028.6|65035.8|65020.8|213
1609392300000|2020-12-31 05:25:00|65036.2|65026.2|65022.1|65012.1|65037.5|65026.5|65021.7|65008.2|416
1609392600000|2020-12-31 05:30:00|65021.8|65011.8|64991.5|64981.5|65024.3|65011.8|64990.7|64980.7|630
1609392900000|2020-12-31 05:35:00|64991.7|64981.7|64990.9|64980.9|64998.5|64988.5|64979.9|64968.2|502
1609393200000|2020-12-31 05:40:00|64991.2|64981.2|65031.7|65021.7|65045.2|65029.9|64989.7|64979.7|542
1609393500000|2020-12-31 05:45:00|65032.1|65022.1|65071.8|65051.8|65071.8|65058.2|65025.5|65010.3|568
1609393800000|2020-12-31 05:50:00|65064.4|65054.4|65064.4|65044.4|65067.6|65057.6|65052.9|65042.9|581
1609394100000|2020-12-31 05:55:00|65064.3|65044.3|65036|65026|65070.6|65056.7|65029.4|65014.3|725
1609394400000|2020-12-31 06:00:00|65035.4|65025.4|65075.6|65065.6|65079.6|65066.3|65017.6|65007.6|718
1609394700000|2020-12-31 06:05:00|65075.7|65065.7|65109.1|65099.1|65114.1|65099.1|65071.4|65061.4|712
1609395000000|2020-12-31 06:10:00|65109|65099|65142.6|65132.6|65158.9|65143.3|65107.9|65091.7|821
1609395300000|2020-12-31 06:15:00|65142.8|65132.8|65154.9|65144.9|65183.3|65164.8|65140.5|65124.8|838
1609395600000|2020-12-31 06:20:00|65154.8|65144.8|65172.2|65162.2|65176.5|65162.7|65146.7|65134.4|707
1609395900000|2020-12-31 06:25:00|65172.7|65162.7|65169.1|65159.1|65178.2|65165.2|65158.8|65143.7|633
1609396200000|2020-12-31 06:30:00|65169.5|65159.5|65150.6|65130.6|65173.2|65159.7|65140.5|65125.7|585
1609396500000|2020-12-31 06:35:00|65150.8|65130.8|65142|65132|65166.3|65147.1|65132.8|65117.3|594
1609396800000|2020-12-31 06:40:00|65142.1|65132.1|65142.9|65132.9|65147|65133.7|65131.3|65116.9|545
1609397100000|2020-12-31 06:45:00|65147.9|65127.9|65112.9|65102.9|65147.9|65133.5|65112.2|65099.7|656
1609397400000|2020-12-31 06:50:00|65113.3|65103.3|65138.4|65128.4|65138.8|65128.8|65112.5|65099|570
1609397700000|2020-12-31 06:55:00|65138.3|65128.3|65113.6|65103.6|65138.5|65128.5|65109.9|65095.7|583
1609398000000|2020-12-31 07:00:00|65113.5|65103.5|65102.9|65082.9|65115.8|65105.8|65065.1|65049.1|765
1609398300000|2020-12-31 07:05:00|65097.4|65087.4|65078.9|65068.9|65100|65087.6|65078.8|65065.8|763
1609398600000|2020-12-31 07:10:00|65079.1|65069.1|65105.4|65095.4|65116.3|65106.3|65075.2|65062.3|717
1609398900000|2020-12-31 07:15:00|65105.5|65095.5|65086.7|65076.7|65109.8|65098|65079.3|65065.7|550
1609399200000|2020-12-31 07:20:00|65086.4|65076.4|65101.6|65091.6|65107.8|65092.7|65072.9|65057.8|657
1609399500000|2020-12-31 07:25:00|65101.5|65091.5|65099.9|65089.9|65115.6|65101.4|65088.7|65078.7|583
1609399800000|2020-12-31 07:30:00|65099.7|65089.7|65103.4|65093.4|65113|65103|65099.2|65089.2|578
1609400100000|2020-12-31 07:35:00|65103.6|65093.6|65122.6|65112.6|65122.6|65112.6|65103.6|65092.7|571
1609400400000|2020-12-31 07:40:00|65123.4|65113.4|65101.7|65091.7|65124|65114|65101.4|65091.4|628
1609400700000|2020-12-31 07:45:00|65101.8|65091.8|65094.2|65084.2|65118.5|65108.5|65092.2|65082.2|560
1609401000000|2020-12-31 07:50:00|65094.1|65084.1|65079.3|65069.3|65094.2|65084.2|65077.7|65067.7|552
1609401300000|2020-12-31 07:55:00|65079.7|65069.7|65072.3|65062.3|65081.9|65071.9|65058.2|65048.2|718
1609401600000|2020-12-31 08:00:00|65071.8|65061.8|65043.7|65033.7|65073.7|65063.7|65042.8|65032.8|792
1609401900000|2020-12-31 08:05:00|65043.9|65033.9|65069.5|65059.5|65071.3|65060.4|65039.1|65029.1|597
1609402200000|2020-12-31 08:10:00|65069.6|65059.6|65093.6|65083.6|65094.2|65084.2|65066.5|65053.2|634
1609402500000|2020-12-31 08:15:00|65095.6|65085.6|65099.2|65089.2|65102.2|65092.2|65090.7|65080.7|585
1609402800000|2020-12-31 08:20:00|65099.4|65089.4|65107.3|65097.3|65119.4|65109.4|65090.8|65080.8|684
1609403100000|2020-12-31 08:25:00|65107|65097|65097.1|65087.1|65123.5|65111.4|65088.7|65076|756
1609403400000|2020-12-31 08:30:00|65097|65087|65046|65036|65097.1|65087.1|65043.4|65028.7|702
1609403700000|2020-12-31 08:35:00|65046.6|65036.6|65032.2|65012.2|65047.7|65036.9|65019.1|65005.6|817
1609404000000|2020-12-31 08:40:00|65032.5|65012.5|65023.9|65013.9|65041.7|65026.9|65018.6|65000.6|759
1609404300000|2020-12-31 08:45:00|65023.3|65013.3|65048.7|65038.7|65062.8|65048.6|65017|65003.3|732
1609404600000|2020-12-31 08:50:00|65048.8|65038.8|65063.6|65053.6|65068.3|65055.2|65046.7|65033.5|591
1609404900000|2020-12-31 08:55:00|65064|65054|65076.9|65066.9|65082.1|65067.3|65058.7|65042|758
1609405200000|2020-12-31 09:00:00|65076.5|65066.5|65076.4|65066.4|65079.5|65069.5|65060.9|65045.3|666
1609405500000|2020-12-31 09:05:00|65076.5|65066.5|65102.4|65092.4|65106.5|65096.5|65075.8|65065.6|653
1609405800000|2020-12-31 09:10:00|65102|65092|65124.9|65114.9|65136.5|65120.9|65102|65091.6|574
1609406100000|2020-12-31 09:15:00|65124.7|65114.7|65126.3|65116.3|65143.9|65131.4|65116.3|65106.3|670
1609406400000|2020-12-31 09:20:00|65126.1|65116.1|65131.3|65121.3|65141.8|65126|65126.1|65114.2|611
1609406700000|2020-12-31 09:25:00|65131.7|65121.7|65136|65116|65139|65123.4|65110.1|65095.1|520
1609407000000|2020-12-31 09:30:00|65135.5|65115.5|65153.2|65143.2|65156.1|65144|65131|65115.4|515
1609407300000|2020-12-31 09:35:00|65153.3|65143.3|65152.4|65132.4|65157.9|65143.4|65145.7|65128.4|536
1609407600000|2020-12-31 09:40:00|65152.2|65132.2|65152.2|65132.2|65157|65143.3|65137.4|65119.7|532
1609407900000|2020-12-31 09:45:00|65152.1|65132.1|65143.7|65133.7|65154.8|65139.6|65138.6|65122.2|520
1609408200000|2020-12-31 09:50:00|65143.8|65133.8|65129.3|65109.3|65153.9|65138.6|65123.1|65107|648
1609408500000|2020-12-31 09:55:00|65128.9|65108.9|65111.3|65091.3|65133.6|65117.8|65091|65071|696
1609408800000|2020-12-31 10:00:00|65111.7|65091.7|65116.6|65096.6|65122.5|65102.5|65108.3|65089.8|559
1609409100000|2020-12-31 10:05:00|65116.8|65096.8|65119.2|65099.2|65120.1|65104.7|65110.8|65091.9|388
1609409400000|2020-12-31 10:10:00|65119|65099|65098.9|65078.9|65119|65099|65088.1|65072.4|490
1609409700000|2020-12-31 10:15:00|65098.2|65078.2|65092.1|65072.1|65099.5|65079.5|65077.6|65057.6|513
1609410000000|2020-12-31 10:20:00|65092|65072|65100.6|65080.6|65108.1|65088.1|65091.6|65071.6|446
1609410300000|2020-12-31 10:25:00|65099.7|65079.7|65084.3|65064.3|65101.5|65082.7|65082.1|65063.8|517
1609410600000|2020-12-31 10:30:00|65085.7|65065.7|65073.8|65053.8|65089.3|65071.1|65068.5|65052.1|564
1609410900000|2020-12-31 10:35:00|65071.6|65051.6|65078.2|65058.2|65083.7|65063.8|65068.9|65051.6|638
1609411200000|2020-12-31 10:40:00|65078.4|65058.4|65073.9|65053.9|65083|65063.2|65065.9|65045.9|534
1609411500000|2020-12-31 10:45:00|65074.8|65054.8|65073.2|65053.2|65081.4|65061.4|65059.8|65043.2|717
1609411800000|2020-12-31 10:50:00|65074.7|65054.7|65079.1|65059.1|65079.4|65059.4|65064|65048.3|494
1609412100000|2020-12-31 10:55:00|65079.2|65059.2|65078|65058|65079.9|65064|65065.4|65050.2|496
1609412400000|2020-12-31 11:00:00|65078.3|65058.3|65081.5|65061.5|65089.9|65075.3|65067|65052.1|454
1609412700000|2020-12-31 11:05:00|65080.7|65060.7|65087.5|65067.5|65089.9|65070.1|65070.1|65054.7|531
1609413000000|2020-12-31 11:10:00|65087.6|65067.6|65087.1|65077.1|65093|65077.8|65080.9|65060.9|498
1609413300000|2020-12-31 11:15:00|65086.9|65076.9|65086.3|65066.3|65095.7|65079.7|65081.6|65065.6|467
1609413600000|2020-12-31 11:20:00|65086.2|65066.2|65069.9|65059.9|65087.7|65070.8|65067.5|65051.3|471
1609413900000|2020-12-31 11:25:00|65070.1|65060.1|65074.9|65054.9|65077.7|65060.1|65060.7|65040.7|491
1609414200000|2020-12-31 11:30:00|65074.8|65054.8|65083.6|65063.6|65087.2|65072.2|65068.3|65049.5|512
1609414500000|2020-12-31 11:35:00|65083.4|65063.4|65092.2|65072.2|65093.2|65078.6|65077.9|65062.2|519
1609414800000|2020-12-31 11:40:00|65092.7|65072.7|65070.4|65060.4|65093.2|65073.4|65067.1|65052.4|433
1609415100000|2020-12-31 11:45:00|65070.6|65060.6|65097.7|65077.7|65099.5|65086.2|65067.3|65055.2|525
1609415400000|2020-12-31 11:50:00|65097.6|65077.6|65087.7|65067.7|65099|65080.6|65081.3|65063.6|610
1609415700000|2020-12-31 11:55:00|65087.4|65067.4|65058.6|65038.6|65087.6|65072.8|65054.1|65035.8|683
1609416000000|2020-12-31 12:00:00|65058.3|65038.3|65046.8|65036.8|65060.4|65045.5|65045.1|65030.9|491
1609416300000|2020-12-31 12:05:00|65046.9|65036.9|65049.9|65039.9|65056.7|65042|65045.2|65030.9|293
1609416600000|2020-12-31 12:10:00|65049.8|65039.8|65056|65046|65062.1|65046|65045.2|65033.1|449
1609416900000|2020-12-31 12:15:00|65055.6|65045.6|65055.1|65045.1|65061.3|65047.6|65049.5|65033|520
1609417200000|2020-12-31 12:20:00|65054.7|65044.7|65055.4|65035.4|65060.9|65045.2|65047.4|65032.9|420
1609417500000|2020-12-31 12:25:00|65050.5|65040.5|65050.4|65040.4|65056.6|65043.1|65046.2|65031.5|440
1609417800000|2020-12-31 12:30:00|65050.6|65040.6|65047.1|65037.1|65053.2|65043.2|65044.8|65034.8|407
1609418100000|2020-12-31 12:35:00|65047.2|65037.2|65047|65037|65051|65039.3|65044.6|65030.6|422
1609418400000|2020-12-31 12:40:00|65047.2|65037.2|65036.8|65026.8|65053.6|65041.7|65036.3|65022.5|547
1609418700000|2020-12-31 12:45:00|65036.9|65026.9|65042.4|65032.4|65046.3|65034.2|65035.1|65020.2|494
1609419000000|2020-12-31 12:50:00|65042.3|65032.3|65040.3|65030.3|65052.6|65038.9|65036.1|65022.5|546
1609419300000|2020-12-31 12:55:00|65040.2|65030.2|65041.7|65021.7|65086.7|65066.7|65037.4|65021.7|673
1609419600000|2020-12-31 13:00:00|65041.9|65021.9|65042|65032|65053.5|65033.5|65034.7|65018.6|556
1609419900000|2020-12-31 13:05:00|65041.9|65031.9|65037.2|65017.2|65049.2|65035|65032.8|65017.1|492
1609420200000|2020-12-31 13:10:00|65037.4|65017.4|65029.9|65019.9|65038.3|65023|65024|65007.7|444
1609420500000|2020-12-31 13:15:00|65029.7|65019.7|65027.1|65017.1|65035.4|65024.3|65026.6|65012.3|424
1609420800000|2020-12-31 13:20:00|65027|65017|65058.7|65038.7|65059|65044.7|65026.2|65016.2|523
1609421100000|2020-12-31 13:25:00|65053.1|65043.1|65051.2|65031.2|65063.4|65048.8|65051.2|65031.2|494
1609421400000|2020-12-31 13:30:00|65052.2|65032.2|65054.9|65044.9|65059.2|65045.1|65043.5|65023.5|481
1609421700000|2020-12-31 13:35:00|65055|65045|65067|65047|65068.3|65053.4|65055|65042.2|435
1609422000000|2020-12-31 13:40:00|65066.9|65046.9|65066.9|65046.9|65069.2|65054.9|65055.3|65041.9|429
1609422300000|2020-12-31 13:45:00|65067|65047|65062.5|65052.5|65068.6|65054.3|65056.8|65043.6|471
1609422600000|2020-12-31 13:50:00|65067.2|65047.2|65064.2|65054.2|65069.1|65054.4|65057.7|65043.7|382
1609422900000|2020-12-31 13:55:00|65064|65054|65048.6|65038.6|65068.9|65054.3|65047.2|65032.7|520
1609423200000|2020-12-31 14:00:00|65048.4|65038.4|65059.1|65039.1|65065.2|65048.3|65047.5|65034.5|653
1609423500000|2020-12-31 14:05:00|65059|65039|65050.1|65040.1|65059.2|65043|65047.3|65034.1|459
1609423800000|2020-12-31 14:10:00|65050.2|65040.2|65049.3|65039.3|65057.4|65041.8|65047.8|65033.9|482
1609424100000|2020-12-31 14:15:00|65049.6|65039.6|65041.4|65031.4|65051.3|65039.9|65038.7|65024.2|556
1609424400000|2020-12-31 14:20:00|65041.2|65031.2|65043|65033|65045.8|65033.8|65040.4|65025.7|382
1609424700000|2020-12-31 14:25:00|65043.1|65033.1|65029.2|65019.2|65043.3|65033.3|65024.3|65009.9|384
1609425000000|2020-12-31 14:30:00|65029.1|65019.1|65032.7|65012.7|65034.2|65024.2|65012.3|64995.3|700
1609425300000|2020-12-31 14:35:00|65032.9|65012.9|65031|65021|65043.1|65027.3|65019.2|65007.4|649
1609425600000|2020-12-31 14:40:00|65030.6|65020.6|65049.4|65029.4|65050.4|65037.4|65027.7|65013.4|677
1609425900000|2020-12-31 14:45:00|65049.3|65029.3|65052.3|65042.3|65058.7|65044.3|65041.1|65027.1|566
1609426200000|2020-12-31 14:50:00|65052.4|65042.4|65064.4|65054.4|65069|65055.2|65051.9|65041.9|530
1609426500000|2020-12-31 14:55:00|65064.3|65054.3|65024.1|65004.1|65075.7|65061.7|65022.1|65003.9|846
1609426800000|2020-12-31 15:00:00|65023.9|65003.9|64989.9|64969.9|65030.2|65016|64971.9|64951.9|915
1609427100000|2020-12-31 15:05:00|64990|64970|64997.6|64977.6|65003.3|64989.2|64983.7|64966.3|756
1609427400000|2020-12-31 15:10:00|64997.5|64977.5|65014.3|64994.3|65015.8|64995.8|64990|64974.7|792
1609427700000|2020-12-31 15:15:00|65014.4|64994.4|65005.3|64995.3|65018.6|65003.1|65002|64986.5|759
1609428000000|2020-12-31 15:20:00|65004.9|64994.9|64997.2|64977.2|65008.9|64995|64990.5|64970.5|780
1609428300000|2020-12-31 15:25:00|64998.9|64978.9|65004.4|64984.4|65006.4|64993.1|64995|64977|601
1609428600000|2020-12-31 15:30:00|65004|64984|65016.2|64996.2|65020.2|65005.4|64992.6|64979.1|646
1609428900000|2020-12-31 15:35:00|65016.5|64996.5|65007.3|64997.3|65025|65009.4|65002.9|64986.4|739
1609429200000|2020-12-31 15:40:00|65007.2|64997.2|65026.5|65016.5|65037.2|65020.6|65004.3|64991.4|802
1609429500000|2020-12-31 15:45:00|65033|65013|65035|65025|65040.3|65026.5|65022.2|65008.2|799
1609429800000|2020-12-31 15:50:00|65035.1|65025.1|65032.7|65012.7|65037.5|65025.2|65019|65004.9|921
1609430100000|2020-12-31 15:55:00|65028|65018|64977|64957|65028.9|65018.9|64963.6|64943.6|1044
1609430400000|2020-12-31 16:00:00|64977.3|64957.3|64976.1|64956.1|64987.9|64971.9|64958|64943.1|963
1609430700000|2020-12-31 16:05:00|64976.4|64956.4|64954.2|64934.2|64980.9|64962.4|64952.1|64933.1|760
1609431000000|2020-12-31 16:10:00|64954.1|64934.1|64984.5|64964.5|64992.1|64976.4|64954.1|64934.1|831
1609431300000|2020-12-31 16:15:00|64984.3|64964.3|64992.4|64972.4|64997|64984|64977.7|64962.5|667
1609431600000|2020-12-31 16:20:00|64992.7|64972.7|64987.4|64977.4|64996.8|64983.1|64985.5|64971.3|616
1609431900000|2020-12-31 16:25:00|64987|64977|64987|64977|64995.4|64980.7|64979.5|64962.4|621
1609432200000|2020-12-31 16:30:00|64987.1|64977.1|64995.3|64975.3|64997.3|64981.4|64985.7|64970.7|595
1609432500000|2020-12-31 16:35:00|64995.4|64975.4|64992.8|64982.8|64999.6|64985.6|64990.1|64974.5|537
1609432800000|2020-12-31 16:40:00|64992.5|64982.5|64999.8|64979.8|64999.8|64985.8|64988.7|64974.9|549
1609433100000|2020-12-31 16:45:00|64994|64984|65013|64993|65013.2|64995.9|64994|64982.1|708
1609433400000|2020-12-31 16:50:00|65013.1|64993.1|65040.2|65020.2|65040.2|65026|65008|64992.6|738
1609433700000|2020-12-31 16:55:00|65039.6|65019.6|65038.4|65018.4|65042|65026.6|65023.3|65007.5|685
1609434000000|2020-12-31 17:00:00|65038.9|65018.9|65042.4|65022.4|65047.7|65032.7|65031.8|65016.6|651
1609434300000|2020-12-31 17:05:00|65042.5|65022.5|65037.5|65027.5|65048.4|65034.2|65036.7|65021.5|555
1609434600000|2020-12-31 17:10:00|65037.4|65027.4|65035.2|65015.2|65043.8|65028.8|65027.9|65013|566
1609434900000|2020-12-31 17:15:00|65035|65015|65025.3|65015.3|65035.7|65019.4|65020.8|65006|445
1609435200000|2020-12-31 17:20:00|65025.4|65015.4|65017.7|64997.7|65031.3|65015.9|65012.4|64997.1|464
1609435500000|2020-12-31 17:25:00|65018.3|64998.3|65012|64992|65018.5|65003|65000.3|64985.3|448
1609435800000|2020-12-31 17:30:00|65007.6|64997.6|65011.4|64991.4|65020.8|65004.8|65006.1|64987.8|644
1609436100000|2020-12-31 17:35:00|65011.5|64991.5|65010.5|64990.5|65014.6|64997.1|64994.9|64974.9|707
1609436400000|2020-12-31 17:40:00|65010.8|64990.8|65006|64996|65013|64996.9|65004.3|64989.4|348
1609436700000|2020-12-31 17:45:00|65006.3|64996.3|65006.8|64996.8|65008.6|64998.6|65005.6|64995.6|278
1609437000000|2020-12-31 17:50:00|65007.4|64997.4|65007.3|64997.3|65013.9|64999.2|65006.1|64991.8|351
1609437300000|2020-12-31 17:55:00|65007.7|64997.7|65024.3|65004.3|65028.8|65009.3|65005.5|64989.9|477
1609437600000|2020-12-31 18:00:00|65023.9|65003.9|65021.7|65001.7|65024|65004|65010.9|64990.9|625
1609437900000|2020-12-31 18:05:00|65021.6|65001.6|65005.7|64995.7|65021.6|65001.6|65003|64986.4|541
1609438200000|2020-12-31 18:10:00|65005.5|64995.5|65014.2|64994.2|65023|65005.4|65002.8|64986.4|496
1609438500000|2020-12-31 18:15:00|65014.1|64994.1|65009.3|64989.3|65018.3|65003.3|65005|64988.9|424
1609438800000|2020-12-31 18:20:00|65009.7|64989.7|65005.5|64995.5|65013.8|64997.8|65004.5|64989.5|463
1609439100000|2020-12-31 18:25:00|65005.2|64995.2|64999.6|64979.6|65011.5|64996.5|64993.9|64976.1|477
1609439400000|2020-12-31 18:30:00|64999.5|64979.5|64985.4|64975.4|65000.7|64985.3|64983.3|64968.5|397
1609439700000|2020-12-31 18:35:00|64985.7|64975.7|64982.9|64962.9|64993.7|64978.9|64978.4|64962.8|411
1609440000000|2020-12-31 18:40:00|64983.1|64963.1|65001|64981|65003.4|64988.9|64977.5|64962.8|461
1609440300000|2020-12-31 18:45:00|65000.9|64980.9|65012.6|64992.6|65013.6|64996.4|64995|64980.1|440
1609440600000|2020-12-31 18:50:00|65012.5|64992.5|65011.9|64991.9|65014.4|64998.8|65006|64986.9|500
1609440900000|2020-12-31 18:55:00|65011.8|64991.8|65028.8|65008.8|65028.8|65008.8|65007.1|64991.5|456
1609441200000|2020-12-31 19:00:00|65029.2|65009.2|65019.6|64999.6|65033.8|65013.8|65018.4|64998.4|620
1609441500000|2020-12-31 19:05:00|65019.3|64999.3|65008.3|64988.3|65022.2|65002.2|65007.7|64987.7|522
1609441800000|2020-12-31 19:10:00|65010.3|64990.3|65016.4|64996.4|65020.9|65000.9|65000.4|64980.4|595
1609442100000|2020-12-31 19:15:00|65016.6|64996.6|65018.6|64998.6|65022.4|65002.4|65008.2|64988.2|532
1609442400000|2020-12-31 19:20:00|65018.5|64998.5|65018.8|64998.8|65020.6|65000.6|65014.7|64994.7|371
1609442700000|2020-12-31 19:25:00|65019|64999|65015.1|64995.1|65021.6|65001.6|65009.9|64989.9|356
1609443000000|2020-12-31 19:30:00|65015.5|64995.5|65015.3|64995.3|65020.8|65000.8|65010.5|64990.5|456
1609443300000|2020-12-31 19:35:00|65015.7|64995.7|65018.6|64998.6|65019.8|64999.8|65014.8|64994.8|242
1609443600000|2020-12-31 19:40:00|65018.7|64998.7|65019.1|64999.1|65026.1|65006.1|65017.7|64997.7|362
1609443900000|2020-12-31 19:45:00|65019.2|64999.2|65002.7|64982.7|65019.6|64999.6|65001.3|64981.3|242
1609444200000|2020-12-31 19:50:00|65002.4|64982.4|64996.7|64976.7|65003.8|64983.8|64993.9|64973.9|254
1609444500000|2020-12-31 19:55:00|64996.3|64976.3|65002.8|64982.8|65011.1|64991.1|64990.9|64973.6|357
1609444800000|2020-12-31 20:00:00|65002.9|64982.9|65002|64982|65004.4|64988.9|64997.8|64981.7|166
1609445100000|2020-12-31 20:05:00|65003.2|64983.2|65003.7|64983.7|65005|64989.5|64999.5|64980.5|178
1609445400000|2020-12-31 20:10:00|65004.5|64984.5|65003.3|64983.3|65005.2|64985.2|65000.9|64980.9|150
1609445700000|2020-12-31 20:15:00|65003.4|64983.4|64999|64979|65004.4|64984.4|64993.7|64977.8|279
1609446000000|2020-12-31 20:20:00|64998.6|64978.6|64998.2|64978.2|64999.9|64983.5|64993.3|64976.9|406
1609446300000|2020-12-31 20:25:00|64999.5|64979.5|64999.5|64979.5|65000.1|64980.1|64998.2|64978.2|390
1609446600000|2020-12-31 20:30:00|64999|64979|64998|64978|65000|64980|64996.3|64976.3|228
1609446900000|2020-12-31 20:35:00|64997.8|64977.8|64998.5|64978.5|65000.6|64980.6|64994.7|64974.7|225
1609447200000|2020-12-31 20:40:00|64998.6|64978.6|65015.5|64995.5|65016.5|64995.5|64996.8|64976.8|361
1609447500000|2020-12-31 20:45:00|65015.1|64995.1|65016.9|64996.9|65018.5|64998.5|65014|64994|240
1609447800000|2020-12-31 20:50:00|65016.8|64996.8|65038.4|65018.4|65048.5|65023|65015.4|64995.4|393
1609448100000|2020-12-31 20:55:00|65039|65019|65039.7|65019.7|65043|65023|65036.9|65016.9|235
1609448400000|2020-12-31 21:00:00|65040|65020|65044.9|65024.9|65046.1|65026.1|65036.1|65011.9|310
1609448700000|2020-12-31 21:05:00|65044|65024|65040|65020|65045.7|65025.7|65033.3|65013.3|270
1609449000000|2020-12-31 21:10:00|65039.9|65019.9|65022.4|65002.4|65041.6|65021.6|65015.1|64995.1|237
1609449300000|2020-12-31 21:15:00|65024.4|65004.4|65022.7|65002.7|65025.7|65005.7|65021.9|65001.9|140
1609449600000|2020-12-31 21:20:00|65022.9|65002.9|65032.3|65012.3|65034.3|65014.3|65022.6|65002.6|124
1609449900000|2020-12-31 21:25:00|65031.7|65011.7|65027.2|65007.2|65034.5|65014.5|65025.9|65005.9|117
1609450200000|2020-12-31 21:30:00|65027.3|65007.3|65023.2|65003.2|65031.6|65011.6|65021.4|65001.4|174
1609450500000|2020-12-31 21:35:00|65023.3|65003.3|65029.8|65009.8|65033.2|65013.2|65022.8|65002.8|119
1609450800000|2020-12-31 21:40:00|65030.7|65010.7|65033.1|65013.1|65033.4|65013.4|65029.2|65009.2|83
1609451100000|2020-12-31 21:45:00|65033.9|65013.9|65030.3|65010.3|65070.6|65013.9|65029.1|64984.9|97
1609451400000|2020-12-31 21:50:00|65030|65010|65036.3|65016.3|65039.7|65019.7|65018.7|64998.7|179
1609451700000|2020-12-31 21:55:00|65036.6|65016.6|65040.1|65020.1|65043.2|65023.2|65030.9|65010.9|86
1609707600000|2021-01-03 21:00:00|65012.5|64925.1|65006.4|64907.6|65012.5|64925.1|65002.5|64907.6|25
1609707900000|2021-01-03 21:05:00|65012.5|64925.1|65002.5|64912.5|65013.6|64925.1|65002.5|64907.6|20
1609708200000|2021-01-03 21:10:00|65013.4|64919.7|65013.4|64920.4|65013.4|64920.4|65002.5|64907.6|17
1609708500000|2021-01-03 21:15:00|65006.4|64907.6|65013.4|64920.4|65013.4|64920.4|65002.5|64907.6|12
1609708800000|2021-01-03 21:20:00|65006.4|64907.6|65002.5|64912.5|65013.4|64921|65002.5|64907.6|22
1609709100000|2021-01-03 21:25:00|65013.3|64921|65012.3|64926.6|65013.3|64927.9|65002.5|64907.6|22
1609709400000|2021-01-03 21:30:00|65006.4|64907.6|65012.5|64925.5|65012.5|64926.6|65002.5|64907.6|24
1609709700000|2021-01-03 21:35:00|65002.5|64912.5|65012.5|64925.5|65012.5|64925.5|65002.5|64907.6|8
1609710000000|2021-01-03 21:40:00|65002.5|64914.3|65002.5|64914.3|65012.6|64925.5|65002.5|64907.6|9
1609710300000|2021-01-03 21:45:00|65006.4|64907.6|65006.4|64907.6|65012.6|64924.6|65002.5|64907.6|13
1609710600000|2021-01-03 21:50:00|65002.5|64912.5|65012.6|64924.6|65012.6|64924.6|65002.5|64907.6|18
1609710900000|2021-01-03 21:55:00|65002.5|64914.3|65012.2|64928.4|65012.6|64928.7|65002.5|64907.6|16
1609711200000|2021-01-03 22:00:00|65001.1|64979.1|64984.5|64962.5|65001.1|64979.1|64978.1|64956.1|71
1609711500000|2021-01-03 22:05:00|64982.5|64960.5|64974.5|64952.5|65029|64974.8|64949|64881|92
1609711800000|2021-01-03 22:10:00|64974.7|64952.7|64973.3|64951.3|64976.9|64954.9|64969|64947|87
1609712100000|2021-01-03 22:15:00|64973.9|64951.9|64974.7|64952.7|64974.8|64952.8|64972.9|64950.9|66
1609712400000|2021-01-03 22:20:00|64975|64953|64971.8|64949.8|64976.8|64954.8|64971.4|64949.4|159
1609712700000|2021-01-03 22:25:00|64971.9|64949.9|64974.4|64952.4|64976|64954|64971.1|64949.1|134
1609713000000|2021-01-03 22:30:00|64976.2|64954.2|64967.8|64945.8|64976.2|64954.2|64965.1|64943.1|199
1609713300000|2021-01-03 22:35:00|64967.9|64945.9|64981.1|64936.3|64994.4|64947.4|64967.8|64924.4|126
1609713600000|2021-01-03 22:40:00|64985.8|64933.9|64981.3|64936.3|65013|64943.3|64977.4|64916.2|313
1609713900000|2021-01-03 22:45:00|64980.7|64936.4|64995.4|64933.3|65009.3|64940.6|64975.7|64923.6|290
1609714200000|2021-01-03 22:50:00|64999.2|64930.4|64983.2|64931.7|65012.4|64939.9|64974|64909.1|254
1609714500000|2021-01-03 22:55:00|64979.3|64935.3|64997.9|64930.4|65014|64943.7|64974.5|64921.9|250
1609714800000|2021-01-03 23:00:00|64987.6|64934.2|64975.4|64938.7|64990.9|64947.5|64964|64931|316
1609715100000|2021-01-03 23:05:00|64975.3|64938.4|64975.4|64937.5|64984.6|64947.9|64965.1|64928.9|253
1609715400000|2021-01-03 23:10:00|64976.6|64936|64965.7|64945.7|65001.6|64947.6|64964.5|64921.9|288
1609715700000|2021-01-03 23:15:00|64973.1|64939.4|64980.1|64948.8|64989.4|64954.9|64965.8|64937|345
1609716000000|2021-01-03 23:20:00|64980.2|64948.5|64975.7|64955.7|64996.4|64955.7|64969.8|64929.3|320
1609716300000|2021-01-03 23:25:00|64975.9|64955.9|64974.3|64954.3|64994.6|64958|64970.1|64939.3|286
1609716600000|2021-01-03 23:30:00|64974.2|64954.2|64965|64931.2|64990.4|64954.2|64962.4|64919.6|524
1609716900000|2021-01-03 23:35:00|64964.3|64931.8|64959.4|64912.5|64986.2|64933.4|64942.5|64898.5|389
1609717200000|2021-01-03 23:40:00|64955|64915.6|64961.8|64920.4|65008.8|64948.1|64937|64902.7|430
1609717500000|2021-01-03 23:45:00|64958.7|64918|64922.9|64902.9|64968.8|64923.6|64919.8|64899.8|682
1609717800000|2021-01-03 23:50:00|64922.4|64902.4|64941.4|64921.4|64948.7|64921.4|64920.9|64899|383
1609718100000|2021-01-03 23:55:00|64939.7|64919.7|64929.5|64909.5|64944.2|64924.2|64924.2|64902.4|504
1609718400000|2021-01-04 00:00:00|64929.9|64909.9|64931.9|64911.9|64936.9|64916.9|64923.8|64903.8|422
1609718700000|2021-01-04 00:05:00|64932.3|64912.3|64905.6|64885.6|64934.8|64914.8|64903.1|64883.1|497
1609719000000|2021-01-04 00:10:00|64906|64886|64908.2|64888.2|64919.6|64899.6|64900.8|64880.8|381
1609719300000|2021-01-04 00:15:00|64908|64888|64933|64913|64934.7|64914.7|64906.8|64886.8|419
1609719600000|2021-01-04 00:20:00|64933.7|64913.7|64951.8|64931.8|64953.2|64933.2|64933.2|64913.2|577
1609719900000|2021-01-04 00:25:00|64951.9|64931.9|64945.8|64925.8|64956.1|64936.1|64942.4|64922.4|413
1609720200000|2021-01-04 00:30:00|64945.9|64925.9|64947.1|64927.1|64949.9|64929.9|64928.9|64908.9|419
1609720500000|2021-01-04 00:35:00|64947.2|64927.2|64946.3|64926.3|64950.8|64930.8|64943|64923|339
1609720800000|2021-01-04 00:40:00|64946.5|64926.5|64949.8|64929.8|64950.8|64930.8|64946.2|64926.2|331
1609721100000|2021-01-04 00:45:00|64949.9|64929.9|64948.9|64928.9|64954.4|64934.4|64945.3|64925.3|342
1609721400000|2021-01-04 00:50:00|64949|64929|64927.7|64907.7|64949.1|64929.1|64924.9|64904.9|450
1609721700000|2021-01-04 00:55:00|64927.8|64907.8|64911.9|64891.9|64927.8|64907.8|64901.7|64881.7|587
1609722000000|2021-01-04 01:00:00|64911.6|64891.6|64923|64903|64937.2|64917.2|64908.9|64888.9|942
1609722300000|2021-01-04 01:05:00|64922.6|64902.6|64884.4|64864.4|64928.3|64911.7|64874.5|64854.5|923
1609722600000|2021-01-04 01:10:00|64882.9|64862.9|64873.9|64853.9|64889.5|64869.5|64866.9|64846.9|822
1609722900000|2021-01-04 01:15:00|64873.6|64853.6|64923.4|64903.4|64927.2|64909.5|64873.6|64853.5|810
1609723200000|2021-01-04 01:20:00|64924|64904|64883.1|64873.1|64924|64907.3|64875.2|64858.4|837
1609723500000|2021-01-04 01:25:00|64882.8|64872.8|64888.9|64878.9|64899|64883.9|64870.9|64854.8|863
1609723800000|2021-01-04 01:30:00|64889.4|64879.4|64939.3|64929.3|64948.3|64931.2|64878.9|64864.6|1012
1609724100000|2021-01-04 01:35:00|64939.7|64929.7|64882.7|64872.7|64939.7|64929.7|64881.8|64871.8|869
1609724400000|2021-01-04 01:40:00|64882.8|64872.8|64865.9|64845.9|64884.1|64872.8|64825.6|64810.5|986
1609724700000|2021-01-04 01:45:00|64865.7|64845.7|64795.4|64785.4|64876.9|64861.9|64792.4|64775.9|964
1609725000000|2021-01-04 01:50:00|64795.3|64785.3|64845.2|64825.2|64868|64854|64787.7|64774.8|985
1609725300000|2021-01-04 01:55:00|64845.4|64825.4|64822.2|64812.2|64846.9|64833.1|64815.4|64802.6|903
1609725600000|2021-01-04 02:00:00|64822.6|64812.6|64808.2|64798.2|64839.6|64829.6|64804.4|64792.6|867
1609725900000|2021-01-04 02:05:00|64808.5|64798.5|64770.6|64750.6|64812.1|64798.5|64751.9|64731.9|995
1609726200000|2021-01-04 02:10:00|64770.8|64750.8|64693.9|64673.9|64772.9|64757.6|64670.7|64654.4|990
1609726500000|2021-01-04 02:15:00|64693|64673|64659.6|64639.6|64713.2|64694.5|64647.6|64633.6|895
1609726800000|2021-01-04 02:20:00|64659.1|64639.1|64713.8|64693.8|64721.6|64701.6|64654|64639.1|945
1609727100000|2021-01-04 02:25:00|64712.9|64692.9|64676.6|64656.6|64712.9|64692.9|64652.3|64632.3|887
1609727400000|2021-01-04 02:30:00|64675.8|64655.8|64689|64669|64710.8|64690.8|64666.1|64648.4|939
1609727700000|2021-01-04 02:35:00|64689.2|64669.2|64688.7|64668.7|64701.8|64682.2|64670.6|64654.1|816
1609728000000|2021-01-04 02:40:00|64688.8|64668.8|64663.2|64643.2|64693.5|64683.3|64661.2|64643.1|718
1609728300000|2021-01-04 02:45:00|64663|64643|64616.1|64606.1|64663|64644.9|64615.4|64600.5|862
1609728600000|2021-01-04 02:50:00|64617|64607|64628.2|64618.2|64641.5|64627.8|64605.3|64590.6|768
1609728900000|2021-01-04 02:55:00|64628.1|64618.1|64627.3|64617.3|64661.3|64651.3|64625.7|64615.7|816
1609729200000|2021-01-04 03:00:00|64627.6|64617.6|64647.2|64637.2|64648.3|64638.3|64623|64613|770
1609729500000|2021-01-04 03:05:00|64647.3|64637.3|64645.8|64635.8|64663.1|64653.1|64645.1|64635.1|746
1609729800000|2021-01-04 03:10:00|64645.7|64635.7|64635.2|64625.2|64648.7|64638.7|64633.7|64623.7|710
1609730100000|2021-01-04 03:15:00|64633.8|64623.8|64606.3|64596.3|64646.1|64633.3|64593.2|64579.4|844
1609730400000|2021-01-04 03:20:00|64604.3|64594.3|64583.5|64573.5|64606.8|64596.8|64561.5|64548.6|839
1609730700000|2021-01-04 03:25:00|64582.3|64572.3|64563.5|64553.5|64598.2|64588.2|64560.6|64544.6|734
1609731000000|2021-01-04 03:30:00|64563.1|64553.1|64564.6|64554.6|64586.6|64573.7|64558.8|64547.3|713
1609731300000|2021-01-04 03:35:00|64564.7|64554.7|64547.1|64537.1|64565.2|64555.2|64535.1|64524.8|735
1609731600000|2021-01-04 03:40:00|64547|64537|64540|64530|64554.4|64542.2|64534.8|64524.4|737
1609731900000|2021-01-04 03:45:00|64539.8|64529.8|64514.1|64504.1|64540.5|64530.5|64511.4|64501.4|696
1609732200000|2021-01-04 03:50:00|64514.5|64504.5|64547.4|64537.4|64557.7|64543|64501.6|64488.5|826
1609732500000|2021-01-04 03:55:00|64547.5|64537.5|64521.4|64511.4|64553.8|64543.8|64521.3|64510.1|636
1609732800000|2021-01-04 04:00:00|64521.5|64511.5|64516.4|64506.4|64536.7|64521.7|64515.2|64499.1|521
1609733100000|2021-01-04 04:05:00|64516.7|64506.7|64515.7|64505.7|64527.6|64513.1|64510.8|64497.8|478
1609733400000|2021-01-04 04:10:00|64515.6|64505.6|64524.8|64514.8|64539.5|64525.5|64515.6|64503.4|515
1609733700000|2021-01-04 04:15:00|64524.9|64514.9|64535.2|64525.2|64536.9|64526.9|64517.3|64502.7|441
1609734000000|2021-01-04 04:20:00|64535.5|64525.5|64535|64525|64540.2|64526.2|64523|64505.8|473
1609734300000|2021-01-04 04:25:00|64534.6|64524.6|64517.6|64507.6|64535.5|64525.5|64512.5|64498.6|556
1609734600000|2021-01-04 04:30:00|64516.8|64506.8|64536.9|64516.9|64539.6|64522.9|64512.2|64497.8|600
1609734900000|2021-01-04 04:35:00|64533.5|64523.5|64548.9|64538.9|64552.6|64542.6|64517.1|64504.1|707
1609735200000|2021-01-04 04:40:00|64548.1|64538.1|64562.1|64542.1|64565.3|64553.6|64547.8|64537.8|614
1609735500000|2021-01-04 04:45:00|64562.9|64542.9|64537.5|64527.5|64564.3|64549.5|64533.8|64519.9|578
1609735800000|2021-01-04 04:50:00|64537.3|64527.3|64530.4|64520.4|64542.8|64532.8|64527.8|64517.8|444
1609736100000|2021-01-04 04:55:00|64530|64520|64539|64529|64545.4|64534.3|64528.9|64517.7|536
1609736400000|2021-01-04 05:00:00|64538.8|64528.8|64542.3|64532.3|64554.8|64540.7|64528.1|64515.6|620
1609736700000|2021-01-04 05:05:00|64541.5|64531.5|64557.7|64547.7|64566.8|64556.8|64541|64531|695
1609737000000|2021-01-04 05:10:00|64557.6|64547.6|64594.9|64584.9|64599.8|64589.1|64550.4|64540.4|686
1609737300000|2021-01-04 05:15:00|64594.6|64584.6|64610.7|64600.7|64631.6|64616.9|64590.5|64577.5|830
1609737600000|2021-01-04 05:20:00|64610.3|64600.3|64588.3|64578.3|64611.4|64601.4|64586.3|64576.3|729
1609737900000|2021-01-04 05:25:00|64587.1|64577.1|64590.3|64580.3|64599.2|64585.7|64582.9|64572.9|563
1609738200000|2021-01-04 05:30:00|64590.2|64580.2|64585.7|64575.7|64608.5|64598.5|64581.5|64571.5|742
1609738500000|2021-01-04 05:35:00|64585.9|64575.9|64555.9|64545.9|64586|64576|64555.9|64545.9|710
1609738800000|2021-01-04 05:40:00|64556.1|64546.1|64568.3|64558.3|64571.4|64561.4|64549.4|64539.4|734
1609739100000|2021-01-04 05:45:00|64567.9|64557.9|64561.1|64551.1|64577.2|64567.2|64560.8|64550.8|779
1609739400000|2021-01-04 05:50:00|64561.2|64551.2|64512.6|64502.6|64561.8|64551.8|64501.6|64491.6|857
1609739700000|2021-01-04 05:55:00|64512.7|64502.7|64432.9|64422.9|64512.7|64502.7|64404.2|64393.1|1085
1609740000000|2021-01-04 06:00:00|64432.5|64422.5|64473.5|64453.5|64473.7|64455.6|64427.5|64414.1|925
1609740300000|2021-01-04 06:05:00|64473.8|64453.8|64476.1|64466.1|64482.9|64472.9|64461.8|64451.6|848
1609740600000|2021-01-04 06:10:00|64475.9|64465.9|64479.7|64469.7|64484|64474|64462|64452|777
1609740900000|2021-01-04 06:15:00|64479.8|64469.8|64443.2|64423.2|64488.4|64478.4|64436.9|64422|785
1609741200000|2021-01-04 06:20:00|64443.3|64423.3|64460.5|64450.5|64464.4|64454.4|64438.2|64423|795
1609741500000|2021-01-04 06:25:00|64460.4|64450.4|64499.1|64489.1|64500.3|64490.3|64460|64450|845
1609741800000|2021-01-04 06:30:00|64498.7|64488.7|64482.2|64472.2|64499.2|64489.2|64467.7|64457.7|810
1609742100000|2021-01-04 06:35:00|64482|64472|64456.3|64446.3|64488.8|64478.8|64456.1|64446.1|774
1609742400000|2021-01-04 06:40:00|64456.4|64446.4|64451.9|64441.9|64462.8|64452.8|64432.3|64421.2|849
1609742700000|2021-01-04 06:45:00|64453.5|64443.5|64471.6|64461.6|64471.9|64461.9|64445.3|64435.3|807
1609743000000|2021-01-04 06:50:00|64471.7|64461.7|64465.4|64455.4|64476.1|64466.1|64455.6|64445.6|647
1609743300000|2021-01-04 06:55:00|64465.7|64455.7|64473.6|64463.6|64477.8|64467.8|64462.7|64452.7|672
1609743600000|2021-01-04 07:00:00|64475.8|64465.8|64453.5|64443.5|64476.8|64466.8|64449.4|64439.4|774
1609743900000|2021-01-04 07:05:00|64453.4|64443.4|64426.6|64416.6|64459.5|64449.5|64424.7|64414.7|725
1609744200000|2021-01-04 07:10:00|64427.2|64417.2|64454.7|64444.7|64454.7|64444.7|64416.9|64406.9|801
1609744500000|2021-01-04 07:15:00|64454.9|64444.9|64446.1|64436.1|64457.9|64447.9|64431.3|64421.3|808
1609744800000|2021-01-04 07:20:00|64446|64436|64451.4|64441.4|64463.5|64453.5|64446|64436|618
1609745100000|2021-01-04 07:25:00|64451.5|64441.5|64442.3|64432.3|64454.7|64444.7|64435.8|64425.8|670
1609745400000|2021-01-04 07:30:00|64442.5|64432.5|64445.4|64435.4|64460.2|64450.2|64441.1|64431.1|727
1609745700000|2021-01-04 07:35:00|64445.1|64435.1|64444.7|64434.7|64449.9|64439.9|64438.6|64428.6|628
1609746000000|2021-01-04 07:40:00|64444.9|64434.9|64438.5|64428.5|64447.3|64437.3|64436.6|64426.6|639
1609746300000|2021-01-04 07:45:00|64438.6|64428.6|64483.3|64473.3|64483.6|64473.6|64438.6|64428.6|827
1609746600000|2021-01-04 07:50:00|64483.5|64473.5|64523.3|64513.3|64526.3|64516.3|64479.7|64469.7|849
1609746900000|2021-01-04 07:55:00|64523.7|64513.7|64492.2|64482.2|64525.4|64515.4|64472.3|64462.3|880
1609747200000|2021-01-04 08:00:00|64492.4|64482.4|64482.8|64472.8|64510.5|64496.9|64476.9|64466.9|838
1609747500000|2021-01-04 08:05:00|64482.6|64472.6|64488.4|64478.4|64488.7|64478.7|64469.2|64458.3|815
1609747800000|2021-01-04 08:10:00|64488.8|64478.8|64476.4|64466.4|64490.2|64480.2|64470.8|64460.8|732
1609748100000|2021-01-04 08:15:00|64476.5|64466.5|64467|64457|64479.1|64469.1|64430.5|64420.5|898
1609748400000|2021-01-04 08:20:00|64467.6|64457.6|64450.9|64440.9|64476.9|64466.9|64447|64437|866
1609748700000|2021-01-04 08:25:00|64451.3|64441.3|64459.7|64449.7|64468.1|64458.1|64445.6|64435.6|788
1609749000000|2021-01-04 08:30:00|64460.4|64450.4|64436.5|64426.5|64460.9|64450.9|64408.8|64398.8|894
1609749300000|2021-01-04 08:35:00|64437.2|64427.2|64458.7|64448.7|64461.2|64451.2|64437.1|64427.1|762
1609749600000|2021-01-04 08:40:00|64458.9|64448.9|64447.4|64437.4|64460.6|64450.6|64432.7|64422.7|751
1609749900000|2021-01-04 08:45:00|64447.7|64437.7|64448|64438|64456.8|64446.8|64446.5|64435.1|602
1609750200000|2021-01-04 08:50:00|64448.1|64438.1|64433|64423|64449.5|64439.5|64430.1|64420.1|562
1609750500000|2021-01-04 08:55:00|64433.4|64423.4|64442.5|64432.5|64444|64434|64433.2|64423.2|474
1609750800000|2021-01-04 09:00:00|64442.7|64432.7|64438.7|64428.7|64443.4|64433.4|64430|64420|582
1609751100000|2021-01-04 09:05:00|64438.9|64428.9|64450.4|64440.4|64451.3|64441.3|64438.9|64428.9|499
1609751400000|2021-01-04 09:10:00|64450.7|64440.7|64458.3|64448.3|64462.4|64452.4|64447.5|64437.5|487
1609751700000|2021-01-04 09:15:00|64458.4|64448.4|64472.5|64462.5|64473|64463|64434|64424|739
1609752000000|2021-01-04 09:20:00|64472.8|64462.8|64490.4|64480.4|64492.9|64482.9|64472.8|64462.8|634
1609752300000|2021-01-04 09:25:00|64491|64481|64472.1|64462.1|64492.2|64482.2|64471.5|64459.8|659
1609752600000|2021-01-04 09:30:00|64472.7|64462.7|64470.2|64460.2|64474.7|64464.7|64466|64456|622
1609752900000|2021-01-04 09:35:00|64469.9|64459.9|64465.6|64455.6|64472.8|64462.8|64464.4|64454.4|502
1609753200000|2021-01-04 09:40:00|64465.9|64455.9|64455.5|64445.5|64469.2|64459.2|64454|64444|576
1609753500000|2021-01-04 09:45:00|64455.9|64445.9|64458.3|64448.3|64471|64461|64453.7|64443.7|623
1609753800000|2021-01-04 09:50:00|64458.6|64448.6|64464|64454|64468.3|64458.3|64452.3|64439.2|640
1609754100000|2021-01-04 09:55:00|64464.1|64454.1|64467.3|64457.3|64473.6|64463.6|64461.7|64451.7|541
1609754400000|2021-01-04 10:00:00|64467.1|64457.1|64448.9|64438.9|64468.1|64458.1|64448|64438|586
1609754700000|2021-01-04 10:05:00|64448.8|64438.8|64456.1|64436.1|64461.9|64451.3|64445.2|64435.2|432
1609755000000|2021-01-04 10:10:00|64456.2|64436.2|64463.8|64443.8|64465.8|64446.9|64444.4|64434.4|484
1609755300000|2021-01-04 10:15:00|64463.2|64443.2|64469.5|64459.5|64473.4|64461.5|64458.3|64441.3|535
1609755600000|2021-01-04 10:20:00|64469.3|64459.3|64473.7|64463.7|64481|64464.3|64462.7|64452.7|440
1609755900000|2021-01-04 10:25:00|64473.8|64463.8|64472.7|64462.7|64488.5|64474.1|64472.5|64462.5|454
1609756200000|2021-01-04 10:30:00|64472.8|64462.8|64461.8|64451.8|64476|64464.6|64458|64448|445
1609756500000|2021-01-04 10:35:00|64461.9|64451.9|64468.2|64458.2|64473.5|64463.5|64461.6|64451.6|401
1609756800000|2021-01-04 10:40:00|64468.4|64458.4|64467.5|64457.5|64470.4|64460.4|64463.2|64453.2|473
1609757100000|2021-01-04 10:45:00|64467.7|64457.7|64462.5|64452.5|64469.5|64459.5|64461|64451|400
1609757400000|2021-01-04 10:50:00|64462.3|64452.3|64465.2|64455.2|64468.9|64458.9|64462.3|64452.3|432
1609757700000|2021-01-04 10:55:00|64465.1|64455.1|64478.4|64468.4|64483|64473|64465.1|64455.1|400
1609758000000|2021-01-04 11:00:00|64478.2|64468.2|64472.3|64462.3|64479.5|64469.5|64461.6|64451.6|633
1609758300000|2021-01-04 11:05:00|64472.1|64462.1|64480.1|64470.1|64480.5|64470.5|64465.6|64455.6|516
1609758600000|2021-01-04 11:10:00|64480.2|64470.2|64479.4|64469.4|64480.6|64470.6|64473.4|64463.4|409
1609758900000|2021-01-04 11:15:00|64479.3|64469.3|64485.2|64475.2|64488.4|64478.4|64477.2|64467.2|541
1609759200000|2021-01-04 11:20:00|64484.8|64474.8|64481.5|64471.5|64486.2|64476.2|64472.5|64462.5|652
1609759500000|2021-01-04 11:25:00|64481.4|64471.4|64483.7|64473.7|64490.2|64479.1|64476.8|64461.3|503
1609759800000|2021-01-04 11:30:00|64483.4|64473.4|64487.3|64477.3|64489|64477.8|64480.9|64466|460
1609760100000|2021-01-04 11:35:00|64487.4|64477.4|64482.5|64472.5|64487.7|64477.7|64481|64466.8|361
1609760400000|2021-01-04 11:40:00|64482.8|64472.8|64491.9|64481.9|64495.8|64483.2|64482.3|64471.3|372
1609760700000|2021-01-04 11:45:00|64491.8|64481.8|64497.1|64487.1|64500.3|64490.3|64481.5|64462.4|618
1609761000000|2021-01-04 11:50:00|64496.9|64486.9|64500.4|64490.4|64504.2|64494.2|64492.7|64482.7|519
1609761300000|2021-01-04 11:55:00|64499.7|64489.7|64505.2|64495.2|64509.1|64499.1|64495.7|64485.7|628
1609761600000|2021-01-04 12:00:00|64505|64495|64516|64506|64521.2|64511.2|64500|64490|728
1609761900000|2021-01-04 12:05:00|64514.8|64504.8|64503.9|64493.9|64530.9|64518|64503.7|64493.7|718
1609762200000|2021-01-04 12:10:00|64504.3|64494.3|64513.1|64503.1|64522.6|64507.6|64497.4|64482.2|768
1609762500000|2021-01-04 12:15:00|64513.2|64503.2|64538.8|64528.8|64553.7|64539.4|64504.2|64494.2|743
1609762800000|2021-01-04 12:20:00|64538.4|64528.4|64540.5|64530.5|64547.9|64537.9|64536.1|64526.1|579
1609763100000|2021-01-04 12:25:00|64541|64531|64537.8|64527.8|64545|64532.2|64533.3|64519.3|512
1609763400000|2021-01-04 12:30:00|64537.6|64527.6|64531.4|64521.4|64543.2|64528.1|64528|64518|556
1609763700000|2021-01-04 12:35:00|64530.8|64520.8|64532.5|64522.5|64536.4|64526.4|64529.5|64519.5|562
1609764000000|2021-01-04 12:40:00|64532.6|64522.6|64532|64522|64538.9|64525.1|64528.2|64518.2|601
1609764300000|2021-01-04 12:45:00|64531.9|64521.9|64529.9|64519.9|64536.3|64526.3|64528.7|64518.7|454
1609764600000|2021-01-04 12:50:00|64529.8|64519.8|64527.6|64517.6|64535.5|64525.5|64525|64515|448
1609764900000|2021-01-04 12:55:00|64528.1|64518.1|64511.3|64501.3|64529.8|64519.8|64506.5|64496.5|662
1609765200000|2021-01-04 13:00:00|64511.9|64501.9|64528.8|64518.8|64531.2|64521.2|64507.4|64494.9|720
1609765500000|2021-01-04 13:05:00|64528.6|64518.6|64531.9|64521.9|64532.4|64522.4|64522.6|64512.6|718
1609765800000|2021-01-04 13:10:00|64531.8|64521.8|64522.1|64512.1|64535.7|64525.7|64521|64511|650
1609766100000|2021-01-04 13:15:00|64522.2|64512.2|64528.4|64508.4|64536.8|64526.8|64522.2|64508.3|749
1609766400000|2021-01-04 13:20:00|64523.3|64513.3|64531.3|64521.3|64532.1|64522.1|64519|64505.2|684
1609766700000|2021-01-04 13:25:00|64531.4|64521.4|64525.9|64515.9|64532.2|64522.2|64523|64513|548
1609767000000|2021-01-04 13:30:00|64526.2|64516.2|64516.1|64506.1|64526.2|64516.2|64513.6|64503.6|582
1609767300000|2021-01-04 13:35:00|64516|64506|64528.4|64518.4|64528.7|64518.7|64509.8|64499.8|688
1609767600000|2021-01-04 13:40:00|64528.5|64518.5|64517.7|64507.7|64543.7|64533.5|64517.1|64507.1|655
1609767900000|2021-01-04 13:45:00|64517.6|64507.6|64522.7|64512.7|64527.2|64514.7|64503.9|64493.9|732
1609768200000|2021-01-04 13:50:00|64522.9|64512.9|64530.8|64520.8|64542.6|64532.6|64520.1|64510.1|711
1609768500000|2021-01-04 13:55:00|64530.7|64520.7|64538.8|64528.8|64545.1|64535.1|64526.3|64516.3|618
1609768800000|2021-01-04 14:00:00|64539.3|64529.3|64518|64508|64540|64529.3|64511.1|64501.1|820
1609769100000|2021-01-04 14:05:00|64518.2|64508.2|64523.1|64513.1|64527.8|64517.8|64513.2|64503.2|725
1609769400000|2021-01-04 14:10:00|64523|64513|64520.8|64510.8|64529.6|64519.6|64511.2|64501.2|752
1609769700000|2021-01-04 14:15:00|64520.9|64510.9|64529.9|64519.9|64535.8|64525.8|64518.4|64508.4|798
1609770000000|2021-01-04 14:20:00|64529.8|64519.8|64522.3|64512.3|64530.7|64520.7|64520.9|64510.9|766
1609770300000|2021-01-04 14:25:00|64520|64510|64482.8|64472.8|64520|64510|64475.3|64465.3|723
1609770600000|2021-01-04 14:30:00|64482.7|64472.7|64490.5|64480.5|64510.8|64500.8|64474.8|64464.8|1000
1609770900000|2021-01-04 14:35:00|64490.8|64480.8|64519.5|64509.5|64524.8|64513.5|64487.3|64477.3|987
1609771200000|2021-01-04 14:40:00|64519.6|64509.6|64516.6|64496.6|64523.7|64513.5|64509.7|64494.9|755
1609771500000|2021-01-04 14:45:00|64516.8|64496.8|64518.4|64508.4|64525.3|64513.4|64509.8|64496.5|808
1609771800000|2021-01-04 14:50:00|64518.5|64508.5|64531.8|64521.8|64534.7|64524.7|64511|64497.1|941
1609772100000|2021-01-04 14:55:00|64531.6|64521.6|64531.3|64521.3|64537.7|64527.3|64522.5|64512.5|838
1609772400000|2021-01-04 15:00:00|64531.4|64521.4|64533.7|64523.7|64537.2|64527.2|64526.5|64516.5|874
1609772700000|2021-01-04 15:05:00|64534.1|64524.1|64551.7|64541.7|64551.7|64541.7|64524.9|64514.9|936
1609773000000|2021-01-04 15:10:00|64551.6|64541.6|64540.6|64530.6|64552.1|64542.1|64532.9|64522.9|889
1609773300000|2021-01-04 15:15:00|64540.8|64530.8|64539.9|64529.9|64546.5|64534.7|64531.1|64518.7|795
1609773600000|2021-01-04 15:20:00|64540|64530|64550.8|64540.8|64550.8|64540.8|64539|64529|726
1609773900000|2021-01-04 15:25:00|64550.9|64540.9|64556|64546|64559.2|64549.2|64548|64535.7|819
1609774200000|2021-01-04 15:30:00|64556.3|64546.3|64551.9|64541.9|64559.5|64549.5|64551.3|64541.3|775
1609774500000|2021-01-04 15:35:00|64552|64542|64562.3|64552.3|64564.2|64554.2|64548.5|64538.5|823
1609774800000|2021-01-04 15:40:00|64562.5|64552.5|64548.6|64538.6|64564|64554|64542.1|64532.1|852
1609775100000|2021-01-04 15:45:00|64548.7|64538.7|64547.5|64537.5|64568.1|64555.1|64542.8|64531.1|977
1609775400000|2021-01-04 15:50:00|64547.6|64537.6|64547.5|64537.5|64565.2|64554.3|64545.4|64535.4|947
1609775700000|2021-01-04 15:55:00|64547.7|64537.7|64521.1|64511.1|64548|64538|64516.4|64506.4|898
1609776000000|2021-01-04 16:00:00|64520.9|64510.9|64549.4|64539.4|64562.2|64546.7|64506.8|64496.8|920
1609776300000|2021-01-04 16:05:00|64546.7|64536.7|64550.9|64540.9|64557.7|64546.8|64543.4|64533.4|929
1609776600000|2021-01-04 16:10:00|64551|64541|64539.7|64529.7|64558.6|64545.1|64535.2|64525|878
1609776900000|2021-01-04 16:15:00|64539.9|64529.9|64538.4|64528.4|64547|64533.4|64535.1|64524.8|1006
1609777200000|2021-01-04 16:20:00|64538.5|64528.5|64549.9|64539.9|64556.9|64541.1|64535|64525|954
1609777500000|2021-01-04 16:25:00|64550|64540|64571|64561|64571.3|64561.3|64547.4|64537.4|869
1609777800000|2021-01-04 16:30:00|64571.1|64561.1|64569|64559|64575.2|64564.3|64554.3|64544.3|909
1609778100000|2021-01-04 16:35:00|64568.6|64558.6|64574.5|64564.5|64577.2|64567.2|64567.8|64557.8|818
1609778400000|2021-01-04 16:40:00|64575.5|64565.5|64576.7|64566.7|64577.6|64567.6|64570.6|64560.6|807
1609778700000|2021-01-04 16:45:00|64576.6|64566.6|64577.1|64567.1|64579.9|64569.9|64575.4|64565.4|796
1609779000000|2021-01-04 16:50:00|64577.2|64567.2|64597|64587|64597|64587|64574.9|64564.9|820
1609779300000|2021-01-04 16:55:00|64596.8|64586.8|64613.3|64603.3|64613.4|64603.4|64594.8|64584.8|726
1609779600000|2021-01-04 17:00:00|64613.8|64603.8|64621.8|64611.8|64622|64612|64600.4|64590.4|908
1609779900000|2021-01-04 17:05:00|64621.9|64611.9|64628.8|64618.8|64630.2|64620.2|64614.7|64604.7|807
1609780200000|2021-01-04 17:10:00|64629|64619|64646.9|64636.9|64648.4|64638.4|64627.1|64617.1|845
1609780500000|2021-01-04 17:15:00|64647.4|64637.4|64616.8|64606.8|64659.5|64649.5|64615.3|64605.3|923
1609780800000|2021-01-04 17:20:00|64616.9|64606.9|64585.7|64575.7|64623.5|64613.5|64585|64575|949
1609781100000|2021-01-04 17:25:00|64586.3|64576.3|64582.7|64572.7|64597.3|64587.3|64582.5|64572.5|818
1609781400000|2021-01-04 17:30:00|64583|64573|64601|64591|64609.2|64596.6|64582.4|64572.4|860
1609781700000|2021-01-04 17:35:00|64601.2|64591.2|64594.9|64584.9|64607.7|64592.7|64592.8|64580.3|820
1609782000000|2021-01-04 17:40:00|64594.6|64584.6|64593|64583|64604.9|64591.5|64591.4|64580.8|830
1609782300000|2021-01-04 17:45:00|64593.5|64583.5|64598.2|64588.2|64605.6|64592.8|64593.5|64582.7|772
1609782600000|2021-01-04 17:50:00|64589.4|64579.4|64561.2|64551.2|64589.4|64579.4|64560.2|64550.2|813
1609782900000|2021-01-04 17:55:00|64560.8|64550.8|64582.6|64572.6|64585.8|64575.8|64557.2|64547.2|854
1609783200000|2021-01-04 18:00:00|64582.5|64572.5|64565.6|64555.6|64589|64579|64565.1|64555.1|843
1609783500000|2021-01-04 18:05:00|64565.4|64555.4|64563.5|64553.5|64570.3|64560.3|64556.2|64546.2|776
1609783800000|2021-01-04 18:10:00|64563.4|64553.4|64555.6|64545.6|64564.3|64553.7|64552.4|64541.2|734
1609784100000|2021-01-04 18:15:00|64555.9|64545.9|64555.7|64545.7|64559.1|64549.1|64553.1|64543.1|653
1609784400000|2021-01-04 18:20:00|64555.6|64545.6|64554.1|64544.1|64564.7|64554.7|64552.9|64542.9|500
1609784700000|2021-01-04 18:25:00|64554|64544|64553.5|64543.5|64561.3|64547.3|64545.4|64531.3|597
1609785000000|2021-01-04 18:30:00|64553.7|64543.7|64571.8|64561.8|64574.7|64564.7|64553.5|64539.6|582
1609785300000|2021-01-04 18:35:00|64571.7|64561.7|64565.4|64555.4|64574.3|64564.3|64563.7|64550.5|622
1609785600000|2021-01-04 18:40:00|64565.2|64555.2|64565.4|64555.4|64569.7|64559.7|64558|64548|563
1609785900000|2021-01-04 18:45:00|64565.2|64555.2|64567.5|64557.5|64569.2|64559.2|64564.5|64554.5|541
1609786200000|2021-01-04 18:50:00|64567.9|64557.9|64553.7|64543.7|64574.3|64564.3|64553.7|64543.7|611
1609786500000|2021-01-04 18:55:00|64553.8|64543.8|64559.8|64539.8|64563.3|64544.6|64541.1|64531.1|634
1609786800000|2021-01-04 19:00:00|64560.6|64540.6|64543.7|64523.7|64561.3|64541.8|64538.5|64523.7|689
1609787100000|2021-01-04 19:05:00|64543.8|64523.8|64554.7|64534.7|64558.5|64544.1|64539.1|64523.8|611
1609787400000|2021-01-04 19:10:00|64554.6|64534.6|64548.1|64538.1|64558.3|64543.4|64543.6|64528.2|566
1609787700000|2021-01-04 19:15:00|64548.2|64538.2|64536.6|64516.6|64551.7|64540.3|64524.9|64509.1|647
1609788000000|2021-01-04 19:20:00|64536.7|64516.7|64544.7|64524.7|64547.2|64532.6|64531.1|64515|615
1609788300000|2021-01-04 19:25:00|64544.6|64524.6|64549.4|64529.4|64554.2|64539.6|64541.5|64524.4|542
1609788600000|2021-01-04 19:30:00|64549.5|64529.5|64548|64528|64555.2|64540.1|64543.1|64525.9|578
1609788900000|2021-01-04 19:35:00|64548.1|64528.1|64532.8|64522.8|64551.4|64534.3|64532.7|64517.8|522
1609789200000|2021-01-04 19:40:00|64533.1|64523.1|64528.9|64518.9|64536.6|64524.6|64525|64509.8|427
1609789500000|2021-01-04 19:45:00|64529.1|64519.1|64534.1|64514.1|64534.4|64520.5|64527.6|64512.3|504
1609789800000|2021-01-04 19:50:00|64533.9|64513.9|64536.9|64516.9|64550.5|64535|64528|64512.6|586
1609790100000|2021-01-04 19:55:00|64537|64517|64526.9|64506.9|64539.2|64522.1|64520.4|64505.4|653
1609790400000|2021-01-04 20:00:00|64527.4|64507.4|64539.1|64519.1|64540|64520.8|64523.9|64506.2|562
1609790700000|2021-01-04 20:05:00|64539.7|64519.7|64555.6|64535.6|64557.9|64537.9|64538.9|64518.9|624
1609791000000|2021-01-04 20:10:00|64555.8|64535.8|64551.8|64531.8|64558.4|64538.4|64546|64529.1|685
1609791300000|2021-01-04 20:15:00|64552.1|64532.1|64548.4|64528.4|64553.4|64533.4|64547.6|64527.6|617
1609791600000|2021-01-04 20:20:00|64548.3|64528.3|64551.5|64531.5|64553.5|64533.5|64547.5|64527.5|525
1609791900000|2021-01-04 20:25:00|64551.8|64531.8|64548.1|64528.1|64553.9|64533.9|64545.6|64525.6|523
1609792200000|2021-01-04 20:30:00|64548.3|64528.3|64538.3|64518.3|64551.2|64531.2|64536.9|64516.9|580
1609792500000|2021-01-04 20:35:00|64538.4|64518.4|64527.3|64507.3|64540.4|64520.4|64526.4|64506.4|359
1609792800000|2021-01-04 20:40:00|64527|64507|64533.6|64513.6|64534.3|64514.3|64524.6|64504.6|453
1609793100000|2021-01-04 20:45:00|64533.9|64513.9|64532.9|64512.9|64539.4|64519.4|64529.5|64509.5|551
1609793400000|2021-01-04 20:50:00|64533.4|64513.4|64532.9|64512.9|64537.1|64517.5|64527.2|64509.5|630
1609793700000|2021-01-04 20:55:00|64532.7|64512.7|64523.2|64503.2|64534.4|64514.4|64521.5|64501.5|631
1609794000000|2021-01-04 21:00:00|64522.9|64502.9|64523.9|64503.9|64525.7|64505.7|64521|64501|268
1609794300000|2021-01-04 21:05:00|64524|64504|64538.7|64518.7|64541|64521|64523.8|64503.8|332
1609794600000|2021-01-04 21:10:00|64538.8|64518.8|64538.8|64518.8|64540.4|64520.4|64538.4|64518.4|323
1609794900000|2021-01-04 21:15:00|64538.9|64518.9|64539.5|64519.5|64540.2|64520.2|64538.5|64518.5|159
1609795200000|2021-01-04 21:20:00|64539.6|64519.6|64539|64519|64539.9|64519.9|64538.3|64518.3|263
1609795500000|2021-01-04 21:25:00|64538.8|64518.8|64539.2|64519.2|64539.5|64519.5|64538.1|64518.1|210
1609795800000|2021-01-04 21:30:00|64539.6|64519.6|64538|64518|64539.6|64519.6|64536|64516|290
1609796100000|2021-01-04 21:35:00|64537.7|64517.7|64545.8|64525.8|64546.3|64526.3|64537.1|64517.1|232
1609796400000|2021-01-04 21:40:00|64545.6|64525.6|64548.5|64528.5|64550.8|64530.8|64545.1|64525.1|204
1609796700000|2021-01-04 21:45:00|64548.4|64528.4|64550.9|64530.9|64553.4|64533.4|64547.9|64527.9|233
1609797000000|2021-01-04 21:50:00|64550.8|64530.8|64554.6|64534.6|64557.2|64537.2|64547.5|64527.5|240
1609797300000|2021-01-04 21:55:00|64554.4|64534.4|64559|64539|64564.1|64542.7|64549.6|64529.6|230
1609797600000|2021-01-04 22:00:00|64559.1|64539.1|64554.6|64534.6|64568.7|64543.7|64550|64530|77
1609797900000|2021-01-04 22:05:00|64554.7|64534.7|64555.9|64535.9|64561.2|64541.2|64553.2|64533.2|173
1609798200000|2021-01-04 22:10:00|64555.1|64535.1|64554.6|64534.6|64558.7|64538.7|64552.1|64532.1|144
1609798500000|2021-01-04 22:15:00|64553.8|64533.8|64555.8|64535.8|64559.4|64539.4|64552.1|64532.1|168
1609798800000|2021-01-04 22:20:00|64558.7|64538.7|64552|64532|64558.7|64538.7|64549.7|64529.7|158
1609799100000|2021-01-04 22:25:00|64553.5|64533.5|64555|64535|64557.1|64537.1|64549.8|64529.8|131
1609799400000|2021-01-04 22:30:00|64555.7|64535.7|64553.5|64533.5|64556.4|64536.4|64550.3|64530.3|157
1609799700000|2021-01-04 22:35:00|64552.7|64532.7|64554.2|64534.2|64559.8|64539.8|64550|64530|176
1609800000000|2021-01-04 22:40:00|64552.6|64532.6|64552|64532|64555.4|64535.4|64549.7|64529.7|129
1609800300000|2021-01-04 22:45:00|64551.7|64531.7|64558.9|64538.9|64558.9|64538.9|64549.6|64529.6|164
1609800600000|2021-01-04 22:50:00|64559.2|64539.2|64557.7|64537.7|64559.5|64539.5|64555.1|64535.1|136
1609800900000|2021-01-04 22:55:00|64556.9|64536.9|64556.9|64536.9|64558.7|64538.7|64555.1|64535.1|125
1609801200000|2021-01-04 23:00:00|64557.6|64537.6|64558.3|64538.3|64559.3|64539.3|64556.4|64536.4|271
1609801500000|2021-01-04 23:05:00|64558.4|64538.4|64561|64541|64563.9|64543.9|64556.7|64536.7|276
1609801800000|2021-01-04 23:10:00|64560.9|64540.9|64559.3|64539.3|64561.8|64541.8|64559|64539|192
1609802100000|2021-01-04 23:15:00|64559.2|64539.2|64555.5|64535.5|64563.2|64543.2|64553.7|64533.7|271
1609802400000|2021-01-04 23:20:00|64555.6|64535.6|64548.1|64528.1|64557.2|64537.2|64546.1|64526.1|298
1609802700000|2021-01-04 23:25:00|64547.6|64527.6|64545.5|64525.5|64547.6|64527.6|64539.6|64519.6|319
1609803000000|2021-01-04 23:30:00|64545.4|64525.4|64546.7|64526.7|64547.9|64527.9|64538.9|64518.9|349
1609803300000|2021-01-04 23:35:00|64546.1|64526.1|64547.5|64527.5|64548.9|64528.9|64545.6|64525.6|290
1609803600000|2021-01-04 23:40:00|64547.4|64527.4|64546.5|64526.5|64550.1|64530.1|64544|64524|458
1609803900000|2021-01-04 23:45:00|64546.4|64526.4|64549.9|64529.9|64550.1|64530.1|64539.5|64519.5|407
1609804200000|2021-01-04 23:50:00|64550.2|64530.2|64548.4|64528.4|64550.6|64530.6|64547.1|64527.1|193
1609804500000|2021-01-04 23:55:00|64548.1|64528.1|64543.3|64523.3|64549.6|64529.6|64543.2|64523.2|324
1609804800000|2021-01-05 00:00:00|64543.4|64523.4|64546.9|64526.9|64554.2|64534.2|64542.8|64522.8|454
1609805100000|2021-01-05 00:05:00|64547|64527|64545.3|64525.3|64562.6|64542.6|64543|64523|509
1609805400000|2021-01-05 00:10:00|64545.5|64525.5|64543.4|64523.4|64549.1|64529.1|64525.6|64505.6|501
1609805700000|2021-01-05 00:15:00|64543.5|64523.5|64563.2|64543.2|64568|64548|64543.1|64523.1|472
1609806000000|2021-01-05 00:20:00|64563|64543|64558.3|64538.3|64563.6|64546.5|64553.4|64533.4|335
1609806300000|2021-01-05 00:25:00|64558.4|64538.4|64553.3|64533.3|64563.1|64543.1|64552.9|64532.9|445
1609806600000|2021-01-05 00:30:00|64552.8|64532.8|64531.6|64511.6|64553.5|64533.5|64530.8|64510.8|516
1609806900000|2021-01-05 00:35:00|64527.9|64507.9|64532.7|64522.7|64538.7|64522.8|64527.2|64507.2|437
1609807200000|2021-01-05 00:40:00|64532.5|64522.5|64566.2|64546.2|64569.1|64549.1|64526.7|64506.7|645
1609807500000|2021-01-05 00:45:00|64566.3|64546.3|64567.5|64547.5|64588.4|64568.4|64565|64545|630
1609807800000|2021-01-05 00:50:00|64567.6|64547.6|64577.1|64557.1|64577.1|64557.1|64544.3|64524.3|635
1609808100000|2021-01-05 00:55:00|64577.6|64557.6|64562.9|64542.9|64580|64560|64557.4|64537.4|563
1609808400000|2021-01-05 01:00:00|64562.7|64542.7|64543.8|64523.8|64573.7|64553.7|64530.9|64510.9|693
1609808700000|2021-01-05 01:05:00|64542.8|64522.8|64510.5|64490.5|64549.8|64529.8|64504.7|64484.7|646
1609809000000|2021-01-05 01:10:00|64510.4|64490.4|64488.9|64468.9|64517.6|64497.6|64487.4|64467.4|626
1609809300000|2021-01-05 01:15:00|64488.7|64468.7|64489.1|64469.1|64497|64477|64463.3|64443.3|747
1609809600000|2021-01-05 01:20:00|64489.4|64469.4|64488.7|64468.7|64493.3|64479.2|64475.5|64458|737
1609809900000|2021-01-05 01:25:00|64488.9|64468.9|64476.4|64456.4|64492|64477.2|64462.6|64447.9|745
1609810200000|2021-01-05 01:30:00|64477.1|64457.1|64462.9|64442.9|64504.1|64489.7|64446.5|64426.5|931
1609810500000|2021-01-05 01:35:00|64463|64443|64537.2|64517.2|64538|64523.3|64460.9|64442.6|906
1609810800000|2021-01-05 01:40:00|64530.8|64520.8|64493.7|64473.7|64537.1|64520.8|64476|64461.9|888
1609811100000|2021-01-05 01:45:00|64493.2|64473.2|64492|64482|64518.3|64504.2|64483.4|64468.3|841
1609811400000|2021-01-05 01:50:00|64491.7|64481.7|64503.5|64493.5|64510.9|64496.7|64480.8|64469|751
1609811700000|2021-01-05 01:55:00|64503.4|64493.4|64497.1|64487.1|64506.6|64493.6|64473.2|64457.3|754
1609812000000|2021-01-05 02:00:00|64496.8|64486.8|64497.6|64477.6|64503.5|64489.8|64485.2|64473.3|723
1609812300000|2021-01-05 02:05:00|64493.1|64483.1|64499.7|64489.7|64504|64494|64488.4|64478.4|719
1609812600000|2021-01-05 02:10:00|64499.6|64489.6|64454.5|64444.5|64499.6|64489.6|64451.6|64436.8|802
1609812900000|2021-01-05 02:15:00|64454|64444|64457.9|64447.9|64467|64455.1|64448|64433.4|665
1609813200000|2021-01-05 02:20:00|64458|64448|64416.6|64396.6|64459.4|64449.4|64397.1|64381.8|804
1609813500000|2021-01-05 02:25:00|64416.5|64396.5|64364|64354|64418.5|64404.8|64363.7|64344.1|893
1609813800000|2021-01-05 02:30:00|64365.7|64345.7|64365.2|64355.2|64376.2|64361.2|64350.6|64335.7|884
1609814100000|2021-01-05 02:35:00|64364.9|64354.9|64259.3|64249.3|64373.2|64358.8|64257.2|64242.5|941
1609814400000|2021-01-05 02:40:00|64259.6|64249.6|64268|64248|64301.5|64286|64254.7|64237.4|979
1609814700000|2021-01-05 02:45:00|64268.1|64248.1|64246.1|64236.1|64287.6|64271.7|64244.1|64229.8|874
1609815000000|2021-01-05 02:50:00|64246|64236|64255.2|64245.2|64267.7|64252.5|64235|64218|876
1609815300000|2021-01-05 02:55:00|64256|64246|64229.3|64219.3|64259.4|64249.4|64218.8|64203.9|807
1609815600000|2021-01-05 03:00:00|64228.7|64218.7|64242.1|64232.1|64249.5|64235.6|64213|64200.7|809
1609815900000|2021-01-05 03:05:00|64242.2|64232.2|64212.2|64202.2|64252.3|64239.1|64209.3|64194.5|773
1609816200000|2021-01-05 03:10:00|64211.9|64201.9|64142.2|64132.2|64217.7|64203.4|64142|64124.1|935
1609816500000|2021-01-05 03:15:00|64142.6|64132.6|64133.2|64123.2|64155.2|64140.2|64122.2|64108.5|789
1609816800000|2021-01-05 03:20:00|64133.3|64123.3|64178.2|64168.2|64181.9|64168.2|64132.7|64122.3|807
1609817100000|2021-01-05 03:25:00|64180.8|64170.8|64170.7|64160.7|64190.7|64177|64163.8|64149.1|781
1609817400000|2021-01-05 03:30:00|64170.6|64160.6|64142.6|64132.6|64175.3|64160.9|64128|64114.6|756
1609817700000|2021-01-05 03:35:00|64143.5|64133.5|64183.6|64173.6|64194.5|64179.5|64143|64128.4|740
1609818000000|2021-01-05 03:40:00|64183.5|64173.5|64215.6|64195.6|64237|64222.6|64181.7|64166.9|843
1609818300000|2021-01-05 03:45:00|64214.8|64194.8|64324.5|64304.5|64324.5|64304.5|64210.8|64194.8|788
1609818600000|2021-01-05 03:50:00|64324.6|64304.6|64332.5|64312.5|64385.6|64371.5|64322.7|64302.7|965
1609818900000|2021-01-05 03:55:00|64332.7|64312.7|64338|64318|64357.3|64337.3|64310.3|64294.7|830
1609819200000|2021-01-05 04:00:00|64338.2|64318.2|64327.5|64307.5|64343.6|64329.2|64315.8|64299.3|624
1609819500000|2021-01-05 04:05:00|64327.7|64307.7|64396.3|64376.3|64402.2|64382.2|64320.5|64303.3|739
1609819800000|2021-01-05 04:10:00|64396.5|64376.5|64440.7|64420.7|64467.2|64448.3|64396.5|64376.5|940
1609820100000|2021-01-05 04:15:00|64440.4|64420.4|64428.6|64408.6|64459.2|64444|64420.8|64403.1|756
1609820400000|2021-01-05 04:20:00|64428.7|64408.7|64436.2|64426.2|64444.3|64429.5|64420.8|64404.3|604
1609820700000|2021-01-05 04:25:00|64436|64426|64464.9|64444.9|64476.7|64456.7|64436|64424.4|653
1609821000000|2021-01-05 04:30:00|64464.6|64444.6|64447.8|64427.8|64464.6|64444.6|64431.6|64414.1|636
1609821300000|2021-01-05 04:35:00|64447.9|64427.9|64454|64444|64458.5|64444.3|64432.3|64417.8|511
1609821600000|2021-01-05 04:40:00|64454.5|64444.5|64445.9|64425.9|64469.1|64454.2|64440|64425.9|517
1609821900000|2021-01-05 04:45:00|64444.8|64424.8|64420.8|64400.8|64444.8|64429.5|64414.4|64399.1|701
1609822200000|2021-01-05 04:50:00|64421|64401|64422.2|64412.2|64428.2|64414|64411.3|64397.8|441
1609822500000|2021-01-05 04:55:00|64422.1|64412.1|64404.1|64394.1|64424.5|64412.2|64392.3|64380|505
1609822800000|2021-01-05 05:00:00|64403.8|64393.8|64409|64389|64412.6|64397.3|64380.4|64366.4|715
1609823100000|2021-01-05 05:05:00|64408.9|64388.9|64420.5|64410.5|64430.2|64418.3|64401.4|64386.3|748
1609823400000|2021-01-05 05:10:00|64420.7|64410.7|64416.1|64396.1|64432.6|64417.6|64407.4|64390.9|578
1609823700000|2021-01-05 05:15:00|64416|64396|64394.6|64374.6|64425.9|64409.3|64387.6|64372.1|629
1609824000000|2021-01-05 05:20:00|64394.7|64374.7|64390.2|64370.2|64401.7|64386.7|64382.6|64368.4|582
1609824300000|2021-01-05 05:25:00|64390.4|64370.4|64394.3|64374.3|64398.7|64383.8|64381.1|64366.1|458
1609824600000|2021-01-05 05:30:00|64394.4|64374.4|64364.9|64354.9|64394.4|64383.7|64356.8|64342.6|686
1609824900000|2021-01-05 05:35:00|64364.8|64354.8|64369.6|64359.6|64375.8|64362.7|64362.2|64349.3|643
1609825200000|2021-01-05 05:40:00|64369.5|64359.5|64392.5|64382.5|64403.1|64388|64356.8|64342.3|714
1609825500000|2021-01-05 05:45:00|64393|64383|64366|64356|64401.9|64389.1|64363.2|64351|641
1609825800000|2021-01-05 05:50:00|64365.9|64355.9|64372|64362|64391.4|64377.6|64359.8|64343.2|751
1609826100000|2021-01-05 05:55:00|64371.8|64361.8|64364|64354|64377.8|64362.8|64355.5|64345.5|728
1609826400000|2021-01-05 06:00:00|64363.6|64353.6|64421.7|64411.7|64434.7|64414.7|64351.2|64341.2|869
1609826700000|2021-01-05 06:05:00|64426.7|64406.7|64424.5|64414.5|64430.7|64416.3|64403.4|64393.1|760
1609827000000|2021-01-05 06:10:00|64424.4|64414.4|64402.7|64392.7|64427.8|64414.9|64396.6|64382|748
1609827300000|2021-01-05 06:15:00|64403.3|64393.3|64385|64375|64418.9|64404.7|64381.7|64367.1|686
1609827600000|2021-01-05 06:20:00|64385.4|64375.4|64376.3|64366.3|64391.6|64376.9|64366.7|64351.6|698
1609827900000|2021-01-05 06:25:00|64376.4|64366.4|64401.3|64381.3|64401.3|64386.1|64370|64360|614
1609828200000|2021-01-05 06:30:00|64401.1|64381.1|64379.6|64369.6|64401.1|64388|64377.5|64363.1|585
1609828500000|2021-01-05 06:35:00|64379.5|64369.5|64368.4|64358.4|64385.4|64372.1|64357.9|64344.7|564
1609828800000|2021-01-05 06:40:00|64368.6|64358.6|64351.1|64341.1|64384.1|64369.3|64334.1|64324.1|727
1609829100000|2021-01-05 06:45:00|64351.2|64341.2|64357.8|64337.8|64358.1|64344.7|64322.6|64309.4|845
1609829400000|2021-01-05 06:50:00|64358.1|64338.1|64361.3|64351.3|64368.2|64352.9|64341.7|64331.7|709
1609829700000|2021-01-05 06:55:00|64363.2|64353.2|64373.3|64363.3|64381.3|64369.4|64357.8|64343.7|747
1609830000000|2021-01-05 07:00:00|64373.2|64363.2|64397.6|64387.6|64403.5|64393.5|64369.5|64357.2|743
1609830300000|2021-01-05 07:05:00|64397.4|64387.4|64411.8|64401.8|64417.4|64407.4|64396.9|64386.9|796
1609830600000|2021-01-05 07:10:00|64411.9|64401.9|64428.2|64418.2|64433.2|64418.5|64408.6|64398.6|825
1609830900000|2021-01-05 07:15:00|64428|64418|64407.2|64397.2|64429.2|64419.2|64405.7|64395.7|725
1609831200000|2021-01-05 07:20:00|64407.3|64397.3|64394.1|64384.1|64411.4|64401.4|64385.5|64375.5|681
1609831500000|2021-01-05 07:25:00|64393.9|64383.9|64389.9|64379.9|64398.2|64388.2|64386.3|64376.3|512
1609831800000|2021-01-05 07:30:00|64390.2|64380.2|64408.2|64398.2|64409|64399|64390.1|64380.1|544
1609832100000|2021-01-05 07:35:00|64408.4|64398.4|64434.3|64424.3|64439.2|64429|64405.9|64395.9|628
1609832400000|2021-01-05 07:40:00|64434.2|64424.2|64439.3|64429.3|64444.6|64434.6|64422|64412|680
1609832700000|2021-01-05 07:45:00|64439.4|64429.4|64484.9|64474.9|64486.6|64476.6|64439.1|64429.1|768
1609833000000|2021-01-05 07:50:00|64485.4|64475.4|64504.6|64494.6|64510.5|64500.5|64484.8|64472.9|805
1609833300000|2021-01-05 07:55:00|64502.4|64492.4|64487.3|64477.3|64502.4|64492.4|64471.5|64458.6|814
1609833600000|2021-01-05 08:00:00|64486.7|64476.7|64466.8|64456.8|64487.1|64477.1|64459|64449|838
1609833900000|2021-01-05 08:05:00|64467.3|64457.3|64458.2|64448.2|64476.9|64466.9|64457.4|64447.4|767
1609834200000|2021-01-05 08:10:00|64457.6|64447.6|64457.4|64447.4|64459.6|64449.6|64440|64427.6|803
1609834500000|2021-01-05 08:15:00|64457.8|64447.8|64442.2|64432.2|64469.5|64459.5|64441|64427.5|825
1609834800000|2021-01-05 08:20:00|64441.9|64431.9|64453.2|64443.2|64463.5|64450.8|64421.2|64408.6|861
1609835100000|2021-01-05 08:25:00|64453.3|64443.3|64491.1|64481.1|64493.1|64482.3|64444.6|64432.7|851
1609835400000|2021-01-05 08:30:00|64491.7|64481.7|64498.9|64488.9|64503.1|64493.1|64483.4|64473.4|748
1609835700000|2021-01-05 08:35:00|64499|64489|64503.4|64493.4|64503.8|64493.8|64483.6|64473.6|684
1609836000000|2021-01-05 08:40:00|64503.5|64493.5|64492.4|64482.4|64506.9|64496|64487.5|64477.5|682
1609836300000|2021-01-05 08:45:00|64492.2|64482.2|64502.9|64492.9|64510.1|64500.1|64492.2|64482.2|613
1609836600000|2021-01-05 08:50:00|64503|64493|64500|64490|64506.2|64495.5|64492.7|64480.7|534
1609836900000|2021-01-05 08:55:00|64500.4|64490.4|64464|64454|64500.4|64490.4|64462.9|64452.9|653
1609837200000|2021-01-05 09:00:00|64464.3|64454.3|64455.6|64445.6|64468|64458|64440.5|64427.2|660
1609837500000|2021-01-05 09:05:00|64455.7|64445.7|64456.3|64446.3|64465.4|64453.4|64439.5|64425.3|735
1609837800000|2021-01-05 09:10:00|64456.4|64446.4|64440.8|64430.8|64463.5|64448.1|64437|64423.9|624
1609838100000|2021-01-05 09:15:00|64440.9|64430.9|64448.7|64438.7|64449.5|64439.3|64435|64425|542
1609838400000|2021-01-05 09:20:00|64448.9|64438.9|64457.2|64447.2|64460.5|64450.5|64448|64433.5|583
1609838700000|2021-01-05 09:25:00|64457.3|64447.3|64458.1|64448.1|64459|64448.4|64451.1|64438.2|453
1609839000000|2021-01-05 09:30:00|64458.3|64448.3|64473.6|64463.6|64495.7|64478.8|64457.7|64447.7|650
1609839300000|2021-01-05 09:35:00|64473.8|64463.8|64470.1|64450.1|64493.9|64479.8|64464.8|64449.9|504
1609839600000|2021-01-05 09:40:00|64470.2|64450.2|64446.6|64436.6|64473.1|64455.6|64433.5|64419.9|716
1609839900000|2021-01-05 09:45:00|64446.5|64436.5|64430|64420|64453.1|64442.8|64424.4|64411.6|681
1609840200000|2021-01-05 09:50:00|64429.9|64419.9|64441|64431|64446.6|64432.6|64425.1|64410.2|500
1609840500000|2021-01-05 09:55:00|64441.1|64431.1|64465.2|64445.2|64478.9|64464|64438.1|64428.1|518
1609840800000|2021-01-05 10:00:00|64464.5|64444.5|64455.8|64445.8|64472.2|64454.7|64452.2|64437.9|546
1609841100000|2021-01-05 10:05:00|64455.9|64445.9|64452.9|64432.9|64460.4|64445.9|64444.8|64428.7|547
1609841400000|2021-01-05 10:10:00|64453.1|64433.1|64459.6|64439.6|64460.7|64448.4|64442|64424.8|523
1609841700000|2021-01-05 10:15:00|64459.1|64439.1|64444.5|64424.5|64459.7|64444.8|64439.4|64423.6|567
1609842000000|2021-01-05 10:20:00|64444.4|64424.4|64441.8|64421.8|64444.6|64429.1|64430|64414.4|622
1609842300000|2021-01-05 10:25:00|64441.7|64421.7|64446.5|64436.5|64453.1|64437.5|64436.1|64418|549
1609842600000|2021-01-05 10:30:00|64446.4|64436.4|64449.3|64439.3|64458.1|64443.6|64442.9|64431.2|531
1609842900000|2021-01-05 10:35:00|64449.1|64439.1|64436.2|64426.2|64449.4|64439.4|64431.8|64418|601
1609843200000|2021-01-05 10:40:00|64436.4|64426.4|64435.6|64425.6|64446.3|64434.1|64434.9|64423.8|499
1609843500000|2021-01-05 10:45:00|64435.8|64425.8|64450.7|64430.7|64450.8|64436.4|64435.2|64423.6|590
1609843800000|2021-01-05 10:50:00|64450.6|64430.6|64451.7|64431.7|64452.8|64437.7|64440.8|64427.9|447
1609844100000|2021-01-05 10:55:00|64451.8|64431.8|64453.9|64433.9|64454.3|64440.4|64436.1|64425.8|514
1609844400000|2021-01-05 11:00:00|64453.8|64433.8|64436.6|64416.6|64454.3|64439.5|64427.2|64413.3|542
1609844700000|2021-01-05 11:05:00|64436.5|64416.5|64425.4|64415.4|64438.1|64418.5|64421.5|64408.8|384
1609845000000|2021-01-05 11:10:00|64424.8|64414.8|64426.3|64416.3|64431.1|64420.3|64423.3|64408.9|492
1609845300000|2021-01-05 11:15:00|64426|64416|64430.5|64420.5|64436.1|64425.2|64420.4|64404.4|598
1609845600000|2021-01-05 11:20:00|64430.6|64420.6|64443.9|64433.9|64448.7|64435.6|64430|64415.7|492
1609845900000|2021-01-05 11:25:00|64443.8|64433.8|64438.6|64428.6|64445.8|64435.4|64428.1|64415.5|524
1609846200000|2021-01-05 11:30:00|64438.1|64428.1|64430.6|64420.6|64440.5|64428.9|64424|64408.1|481
1609846500000|2021-01-05 11:35:00|64430.8|64420.8|64455.3|64445.3|64460.6|64447.2|64427.7|64412.6|525
1609846800000|2021-01-05 11:40:00|64455.2|64445.2|64475|64455|64488.2|64474.7|64455.1|64440.1|643
1609847100000|2021-01-05 11:45:00|64473.4|64453.4|64472.5|64452.5|64478.7|64463.6|64465.2|64447.1|657
1609847400000|2021-01-05 11:50:00|64472.4|64452.4|64476.1|64456.1|64476.5|64456.5|64465.5|64447.5|472
1609847700000|2021-01-05 11:55:00|64476.2|64456.2|64466.1|64456.1|64477.9|64462.3|64461.9|64444|693
1609848000000|2021-01-05 12:00:00|64466.3|64456.3|64444.2|64434.2|64470.5|64456.3|64441.6|64426.9|816
1609848300000|2021-01-05 12:05:00|64444.1|64434.1|64478.8|64458.8|64479.4|64460.8|64444.1|64431.8|624
1609848600000|2021-01-05 12:10:00|64478.3|64458.3|64467.4|64447.4|64481.7|64470|64458.5|64443|690
1609848900000|2021-01-05 12:15:00|64467.8|64447.8|64473.8|64453.8|64477.2|64463|64460.6|64446|649
1609849200000|2021-01-05 12:20:00|64473.7|64453.7|64490.2|64480.2|64503.8|64488|64471.2|64453.6|610
1609849500000|2021-01-05 12:25:00|64495.9|64475.9|64495.9|64485.9|64508.9|64495|64492|64475.9|661
1609849800000|2021-01-05 12:30:00|64496|64486|64491.8|64471.8|64512.7|64495.2|64486.9|64471.8|709
1609850100000|2021-01-05 12:35:00|64492|64472|64502.3|64482.3|64502.5|64483.1|64482.6|64468.3|656
1609850400000|2021-01-05 12:40:00|64502.6|64482.6|64516.3|64496.3|64516.3|64500.6|64500.7|64482.3|642
1609850700000|2021-01-05 12:45:00|64516.4|64496.4|64513.2|64503.2|64521|64506.8|64508.9|64491.3|558
1609851000000|2021-01-05 12:50:00|64512.8|64502.8|64488.6|64478.6|64517.9|64502.8|64485.7|64469.4|646
1609851300000|2021-01-05 12:55:00|64488.5|64478.5|64440.1|64430.1|64494.5|64478.5|64436.6|64418.5|826
1609851600000|2021-01-05 13:00:00|64447.3|64427.3|64458.8|64438.8|64467.6|64450|64441.9|64423.3|826
1609851900000|2021-01-05 13:05:00|64458|64438|64457.2|64437.2|64475.2|64460.3|64446.8|64431|767
1609852200000|2021-01-05 13:10:00|64452|64442|64450.9|64430.9|64457.6|64442|64441.7|64425.9|740
1609852500000|2021-01-05 13:15:00|64450.8|64430.8|64447.3|64427.3|64450.8|64435.9|64433.3|64419.2|674
1609852800000|2021-01-05 13:20:00|64446.6|64426.6|64447|64427|64451.5|64440.2|64438.6|64423.7|634
1609853100000|2021-01-05 13:25:00|64447.1|64427.1|64460.6|64440.6|64468.7|64448.7|64437.6|64422.4|731
1609853400000|2021-01-05 13:30:00|64460.4|64440.4|64478|64458|64489.3|64469.3|64457.2|64437.2|815
1609853700000|2021-01-05 13:35:00|64477.5|64457.5|64456.9|64446.9|64479.1|64459.1|64456.6|64441.9|784
1609854000000|2021-01-05 13:40:00|64456.5|64446.5|64454.3|64444.3|64466.2|64449.5|64452.3|64437.1|678
1609854300000|2021-01-05 13:45:00|64454.2|64444.2|64467.9|64447.9|64468.6|64454.3|64452.4|64440|748
1609854600000|2021-01-05 13:50:00|64463.2|64453.2|64457.2|64437.2|64467.7|64454|64449.4|64429.4|679
1609854900000|2021-01-05 13:55:00|64456.9|64436.9|64468.9|64448.9|64473.5|64455.2|64455.9|64436.3|678
1609855200000|2021-01-05 14:00:00|64468.5|64448.5|64457.7|64447.7|64478.7|64460.5|64457.5|64443|724
1609855500000|2021-01-05 14:05:00|64457.9|64447.9|64448.8|64438.8|64465.7|64449.6|64448.6|64436.9|677
1609855800000|2021-01-05 14:10:00|64448.7|64438.7|64441.9|64431.9|64457.4|64440.6|64441.9|64427.9|700
1609856100000|2021-01-05 14:15:00|64441.8|64431.8|64427.3|64417.3|64448.2|64433.7|64427|64415.6|705
1609856400000|2021-01-05 14:20:00|64427.1|64417.1|64429.3|64419.3|64441.1|64425.8|64422.5|64409.2|701
1609856700000|2021-01-05 14:25:00|64429.7|64419.7|64434.2|64424.2|64443.5|64430.1|64428.5|64413.9|655
1609857000000|2021-01-05 14:30:00|64433.9|64423.9|64423.4|64413.4|64443.4|64428.7|64421.1|64407.5|953
1609857300000|2021-01-05 14:35:00|64423.3|64413.3|64398.4|64388.4|64426.2|64414.3|64395.8|64381.1|957
1609857600000|2021-01-05 14:40:00|64398.3|64388.3|64393.8|64383.8|64410.9|64394.3|64388.8|64373.2|903
1609857900000|2021-01-05 14:45:00|64393.6|64383.6|64372.9|64352.9|64403.6|64387.2|64367.7|64351.8|885
1609858200000|2021-01-05 14:50:00|64371.7|64351.7|64369.8|64359.8|64377.9|64362.2|64361.1|64346.2|835
1609858500000|2021-01-05 14:55:00|64369.6|64359.6|64365.8|64345.8|64384.2|64366.3|64363.8|64343.8|765
1609858800000|2021-01-05 15:00:00|64365.5|64345.5|64363|64343|64398|64378|64355.2|64336.8|949
1609859100000|2021-01-05 15:05:00|64362.6|64342.6|64377.9|64357.9|64393.6|64379.8|64355.5|64336.2|880
1609859400000|2021-01-05 15:10:00|64377.8|64357.8|64349|64329|64378.4|64360.2|64340.2|64326.2|761
1609859700000|2021-01-05 15:15:00|64350.1|64330.1|64370.5|64360.5|64377.6|64364.5|64344.1|64329.8|749
1609860000000|2021-01-05 15:20:00|64370.6|64360.6|64363.6|64353.6|64376.8|64365.8|64348.2|64338.2|876
1609860300000|2021-01-05 15:25:00|64363.8|64353.8|64354.7|64344.7|64368.3|64358.3|64350.5|64339.6|770
1609860600000|2021-01-05 15:30:00|64355.2|64345.2|64359.8|64349.8|64375.7|64361.2|64345|64329.2|894
1609860900000|2021-01-05 15:35:00|64359.7|64349.7|64364|64344|64367.9|64354.5|64352.2|64336.2|798
1609861200000|2021-01-05 15:40:00|64364.1|64344.1|64359.6|64349.6|64366.5|64355.2|64356.2|64340.9|852
1609861500000|2021-01-05 15:45:00|64359.7|64349.7|64343.7|64323.7|64359.7|64349.7|64330.5|64314.5|833
1609861800000|2021-01-05 15:50:00|64343.8|64323.8|64363.5|64353.5|64369.9|64355.7|64332.5|64320.8|907
1609862100000|2021-01-05 15:55:00|64363.3|64353.3|64407.7|64397.7|64407.9|64397.7|64349.3|64333.9|980
1609862400000|2021-01-05 16:00:00|64408.6|64398.6|64386.2|64366.2|64426.1|64409.8|64373.8|64357.9|1017
1609862700000|2021-01-05 16:05:00|64386.7|64366.7|64416.4|64396.4|64425.5|64411.2|64378.3|64363.7|920
1609863000000|2021-01-05 16:10:00|64416.1|64396.1|64414.6|64394.6|64424|64407.7|64406.9|64388.9|760
1609863300000|2021-01-05 16:15:00|64414.5|64394.5|64415.6|64405.6|64425.6|64410.4|64414.2|64394.5|714
1609863600000|2021-01-05 16:20:00|64415.4|64405.4|64408.3|64398.3|64419.7|64405.7|64404.4|64391.2|773
1609863900000|2021-01-05 16:25:00|64408.2|64398.2|64411.4|64401.4|64415.5|64405.5|64395.7|64378.1|769
1609864200000|2021-01-05 16:30:00|64411.3|64401.3|64403.9|64393.9|64414.7|64404.7|64402|64391.2|844
1609864500000|2021-01-05 16:35:00|64405.1|64395.1|64393.7|64383.7|64405.1|64395.1|64377.5|64363.7|871
1609864800000|2021-01-05 16:40:00|64393.9|64383.9|64387.4|64377.4|64395.9|64383.9|64373.7|64359.1|906
1609865100000|2021-01-05 16:45:00|64387.3|64377.3|64395.1|64385.1|64405.9|64391.1|64376.3|64362|814
1609865400000|2021-01-05 16:50:00|64394.9|64384.9|64404.5|64394.5|64404.9|64394.9|64391|64376.7|809
1609865700000|2021-01-05 16:55:00|64404.4|64394.4|64405.2|64395.2|64408.2|64398.2|64401|64391|687
1609866000000|2021-01-05 17:00:00|64404.9|64394.9|64389|64379|64421.5|64408|64388.4|64373.7|867
1609866300000|2021-01-05 17:05:00|64389.1|64379.1|64384.7|64374.7|64393.2|64379.3|64361.5|64346.3|836
1609866600000|2021-01-05 17:10:00|64384.6|64374.6|64388.9|64378.9|64398.4|64384.4|64376.4|64363.8|801
1609866900000|2021-01-05 17:15:00|64388.4|64378.4|64392.1|64382.1|64397.2|64383.7|64382.7|64368.9|776
1609867200000|2021-01-05 17:20:00|64392|64382|64400.6|64380.6|64404.6|64390.6|64390.8|64376.1|691
1609867500000|2021-01-05 17:25:00|64400.8|64380.8|64398.2|64388.2|64402|64390.9|64390.5|64375.8|695
1609867800000|2021-01-05 17:30:00|64398|64388|64374.5|64364.5|64398|64388|64374.2|64359.9|731
1609868100000|2021-01-05 17:35:00|64375.1|64365.1|64353.1|64343.1|64383.1|64368.2|64351.1|64336.3|800
1609868400000|2021-01-05 17:40:00|64353.4|64343.4|64356.5|64346.5|64367|64351.8|64350.3|64338.6|724
1609868700000|2021-01-05 17:45:00|64356.7|64346.7|64350.2|64340.2|64360.5|64350.5|64342.6|64330|666
1609869000000|2021-01-05 17:50:00|64350.1|64340.1|64343.1|64333.1|64354.2|64340.3|64341.7|64327.8|516
1609869300000|2021-01-05 17:55:00|64343.2|64333.2|64335.6|64325.6|64349.8|64336.1|64333.7|64318.2|541
1609869600000|2021-01-05 18:00:00|64335.7|64325.7|64348.5|64338.5|64359.1|64343.7|64334.3|64320.8|649
1609869900000|2021-01-05 18:05:00|64348.4|64338.4|64345.4|64335.4|64357.4|64341.8|64342.9|64328.6|532
1609870200000|2021-01-05 18:10:00|64345|64335|64348.2|64328.2|64352.2|64337.4|64342.2|64327.8|516
1609870500000|2021-01-05 18:15:00|64347.5|64327.5|64340.8|64330.8|64350.4|64335.2|64338.5|64323.5|388
1609870800000|2021-01-05 18:20:00|64340.9|64330.9|64347.6|64337.6|64352.2|64338.7|64340.9|64327.5|469
1609871100000|2021-01-05 18:25:00|64347|64337|64351.7|64331.7|64354.2|64339.2|64341.3|64326.3|613
1609871400000|2021-01-05 18:30:00|64352.3|64332.3|64354.3|64344.3|64360.9|64345.8|64346.3|64331.5|551
1609871700000|2021-01-05 18:35:00|64354.1|64344.1|64353.9|64343.9|64359.8|64345.1|64349|64333.8|568
1609872000000|2021-01-05 18:40:00|64359.1|64339.1|64357.2|64347.2|64362.3|64348.3|64350.8|64336.2|464
1609872300000|2021-01-05 18:45:00|64357.3|64347.3|64356.2|64346.2|64362.1|64347.8|64354|64338.5|460
1609872600000|2021-01-05 18:50:00|64356|64346|64357.1|64347.1|64363.7|64349.1|64353.5|64338.8|469
1609872900000|2021-01-05 18:55:00|64362|64342|64370.9|64350.9|64371.9|64356.5|64342.2|64329.9|571
1609873200000|2021-01-05 19:00:00|64371|64351|64357.6|64337.6|64371|64352.3|64352.5|64337.3|533
1609873500000|2021-01-05 19:05:00|64357.5|64337.5|64348.2|64338.2|64361.9|64347|64347.4|64336.9|519
1609873800000|2021-01-05 19:10:00|64348.3|64338.3|64347.4|64337.4|64356|64340.7|64347.4|64334.3|323
1609874100000|2021-01-05 19:15:00|64347.3|64337.3|64343|64333|64354.3|64341.1|64342.8|64331.9|415
1609874400000|2021-01-05 19:20:00|64342.8|64332.8|64339.8|64329.8|64348.3|64333.6|64337.8|64324.9|404
1609874700000|2021-01-05 19:25:00|64343.9|64323.9|64340.2|64330.2|64348.2|64334.4|64338|64323.2|557
1609875000000|2021-01-05 19:30:00|64344.9|64324.9|64345.5|64325.5|64349.2|64334.5|64337.6|64323.3|429
1609875300000|2021-01-05 19:35:00|64345.7|64325.7|64350.6|64330.6|64352.7|64338.1|64339.2|64324.9|379
1609875600000|2021-01-05 19:40:00|64350.5|64330.5|64336.2|64326.2|64350.8|64336.6|64336.1|64322.5|403
1609875900000|2021-01-05 19:45:00|64336.1|64326.1|64345.6|64325.6|64346.3|64332.9|64334.9|64324.4|462
1609876200000|2021-01-05 19:50:00|64345.5|64325.5|64337.3|64327.3|64347.5|64332.3|64335|64320.5|395
1609876500000|2021-01-05 19:55:00|64337.4|64327.4|64332.6|64322.6|64342.8|64327.7|64332.4|64321.1|412
1609876800000|2021-01-05 20:00:00|64332.3|64322.3|64340.3|64320.3|64345|64326.4|64332|64317.4|468
1609877100000|2021-01-05 20:05:00|64340.5|64320.5|64349.8|64329.8|64350.1|64335.2|64340.4|64320.4|401
1609877400000|2021-01-05 20:10:00|64349.7|64329.7|64338|64328|64350|64335.6|64335.4|64320.4|445
1609877700000|2021-01-05 20:15:00|64338.1|64328.1|64341.7|64321.7|64344.1|64328.9|64337.2|64321.4|318
1609878000000|2021-01-05 20:20:00|64341.6|64321.6|64341.6|64331.6|64348.7|64332.3|64337.2|64321.6|402
1609878300000|2021-01-05 20:25:00|64341.5|64331.5|64343.5|64323.5|64347|64332|64338.6|64323.4|269
1609878600000|2021-01-05 20:30:00|64343.7|64323.7|64345|64325|64347|64329.2|64337.9|64319.9|322
1609878900000|2021-01-05 20:35:00|64345.2|64325.2|64341.1|64331.1|64347.2|64332.1|64340.2|64324.4|267
1609879200000|2021-01-05 20:40:00|64341.5|64331.5|64352.1|64332.1|64356.6|64339|64340.4|64325.2|308
1609879500000|2021-01-05 20:45:00|64352.2|64332.2|64353.8|64333.8|64359|64342.1|64350.8|64332.2|363
1609879800000|2021-01-05 20:50:00|64353.6|64333.6|64346.7|64326.7|64355.7|64339.2|64341.6|64326.6|465
1609880100000|2021-01-05 20:55:00|64346.8|64326.8|64352.4|64332.4|64355.9|64338.6|64341.6|64326.5|419
1609880400000|2021-01-05 21:00:00|64352.7|64332.7|64346.1|64336.1|64354.9|64339.4|64346.1|64330.9|307
1609880700000|2021-01-05 21:05:00|64346.2|64336.2|64358.4|64338.4|64360.1|64340.1|64345.9|64330.3|250
1609881000000|2021-01-05 21:10:00|64358.8|64338.8|64365.9|64345.9|64366.8|64346.8|64356.9|64336.9|290
1609881300000|2021-01-05 21:15:00|64365.8|64345.8|64364.4|64344.4|64367.9|64347.9|64363.2|64343.2|250
1609881600000|2021-01-05 21:20:00|64363.8|64343.8|64367.5|64347.5|64372.4|64352.4|64362.8|64342.8|275
1609881900000|2021-01-05 21:25:00|64367.7|64347.7|64368.9|64348.9|64371.3|64351.3|64366.7|64346.7|348
1609882200000|2021-01-05 21:30:00|64369.4|64349.4|64376.2|64356.2|64378.5|64358.5|64369.4|64349.4|399
1609882500000|2021-01-05 21:35:00|64376.3|64356.3|64378.1|64358.1|64381.1|64361.1|64374.6|64354.6|317
1609882800000|2021-01-05 21:40:00|64377.9|64357.9|64384|64364|64386.6|64366.6|64377.9|64357.9|288
1609883100000|2021-01-05 21:45:00|64383.1|64363.1|64384.5|64364.5|64389.5|64369.5|64382.3|64362.3|346
1609883400000|2021-01-05 21:50:00|64384.4|64364.4|64376|64356|64389.7|64369.7|64367.1|64347.1|350
1609883700000|2021-01-05 21:55:00|64371.8|64351.8|64376.9|64356.9|64384.3|64364.3|64367.2|64347.2|373
1609884000000|2021-01-05 22:00:00|64377.2|64357.2|64399|64355.1|64429.5|64367.6|64377.2|64335.7|101
1609884300000|2021-01-05 22:05:00|64412.9|64346.9|64398.2|64357.1|64412.9|64370.6|64378.6|64343.6|149
1609884600000|2021-01-05 22:10:00|64393.8|64360|64395.4|64360.6|64405.2|64368.7|64379.8|64346.7|141
1609884900000|2021-01-05 22:15:00|64385.9|64365.9|64396.2|64360.9|64406.2|64371.5|64381.4|64348|143
1609885200000|2021-01-05 22:20:00|64393.1|64360.8|64394.7|64360.5|64412.6|64370.3|64382.4|64344.8|146
1609885500000|2021-01-05 22:25:00|64385.6|64365.6|64402.8|64355.9|64407.9|64369|64383.5|64349.9|164
1609885800000|2021-01-05 22:30:00|64391.3|64360.6|64394.6|64360.1|64409.9|64370.8|64384.1|64347.3|140
1609886100000|2021-01-05 22:35:00|64399|64356.1|64393.6|64362.2|64411|64370.1|64384|64341.2|159
1609886400000|2021-01-05 22:40:00|64398.2|64365.3|64397.4|64357.9|64404.5|64370|64384.2|64354.8|177
1609886700000|2021-01-05 22:45:00|64399|64358.9|64393.4|64362.1|64411|64369.8|64384.3|64341.2|164
1609887000000|2021-01-05 22:50:00|64383.7|64363.7|64396.9|64357.9|64404.3|64370.8|64383.7|64347.9|129
1609887300000|2021-01-05 22:55:00|64400.9|64353.1|64384.3|64364.3|64400.9|64369.3|64382.1|64351.4|184
1609887600000|2021-01-05 23:00:00|64384.4|64364.4|64384.7|64364.7|64392.3|64368.7|64382.8|64357|226
1609887900000|2021-01-05 23:05:00|64383.5|64363.5|64385.6|64365.6|64392.4|64369.4|64381.4|64361.4|186
1609888200000|2021-01-05 23:10:00|64387.7|64367.7|64390.8|64370.8|64392|64372|64384.7|64364.7|202
1609888500000|2021-01-05 23:15:00|64391|64371|64394.7|64374.7|64395.7|64375.7|64390|64370|306
1609888800000|2021-01-05 23:20:00|64394.9|64374.9|64386.4|64366.4|64396.1|64376.1|64383.3|64363.3|376
1609889100000|2021-01-05 23:25:00|64386.8|64366.8|64388.4|64368.4|64389.6|64369.6|64385.4|64365.4|345
1609889400000|2021-01-05 23:30:00|64388.5|64368.5|64379.5|64359.5|64390.2|64370.2|64374.8|64354.8|451
1609889700000|2021-01-05 23:35:00|64380|64360|64377.5|64357.5|64381.8|64361.8|64372.8|64352.8|233
1609890000000|2021-01-05 23:40:00|64377.6|64357.6|64375.2|64355.2|64378.9|64358.9|64372.4|64352.4|256
1609890300000|2021-01-05 23:45:00|64375.3|64355.3|64376.9|64356.9|64383.4|64363.4|64373.5|64353.5|265
1609890600000|2021-01-05 23:50:00|64376.8|64356.8|64374.5|64354.5|64382.1|64362.1|64369.6|64349.6|394
1609890900000|2021-01-05 23:55:00|64374.6|64354.6|64372|64352|64377.8|64357.8|64359.5|64339.5|366
1609891200000|2021-01-06 00:00:00|64372.1|64352.1|64367.2|64347.2|64373.9|64353.9|64353.6|64333.6|517
1609891500000|2021-01-06 00:05:00|64367|64347|64396.5|64376.5|64398.9|64378.9|64366|64346|414
1609891800000|2021-01-06 00:10:00|64396.6|64376.6|64380.7|64360.7|64397.2|64377.2|64377.7|64357.7|424
1609892100000|2021-01-06 00:15:00|64380.4|64360.4|64379.6|64359.6|64382.1|64362.1|64378.1|64358.1|259
1609892400000|2021-01-06 00:20:00|64379.7|64359.7|64365.9|64345.9|64381.2|64361.2|64362.7|64342.7|382
1609892700000|2021-01-06 00:25:00|64366|64346|64348.1|64328.1|64366|64346|64344.9|64324.9|491
1609893000000|2021-01-06 00:30:00|64348|64328|64357.5|64337.5|64361.2|64341.2|64346.3|64326.3|460
1609893300000|2021-01-06 00:35:00|64357.6|64337.6|64361.9|64341.9|64362|64342|64355.6|64335.6|482
1609893600000|2021-01-06 00:40:00|64361.8|64341.8|64376.4|64356.4|64380.9|64360.9|64361.6|64341.6|534
1609893900000|2021-01-06 00:45:00|64376.5|64356.5|64390.6|64370.6|64400.5|64380.5|64370.4|64356.3|483
1609894200000|2021-01-06 00:50:00|64390.8|64370.8|64337.3|64317.3|64391.3|64371.3|64326.9|64306.9|881
1609894500000|2021-01-06 00:55:00|64337.9|64317.9|64288.2|64268.2|64381.5|64361.5|64272.4|64252.4|877
1609894800000|2021-01-06 01:00:00|64286.2|64266.2|64305.4|64285.4|64309.3|64289.3|64259.9|64239.9|819
1609895100000|2021-01-06 01:05:00|64305.1|64285.1|64302.7|64282.7|64328.2|64308.2|64293|64273|710
1609895400000|2021-01-06 01:10:00|64302.6|64282.6|64278.5|64258.5|64341.3|64321.3|64276.3|64256.3|749
1609895700000|2021-01-06 01:15:00|64278.7|64258.7|64359.3|64339.3|64368.4|64348.4|64276.9|64249.8|949
1609896000000|2021-01-06 01:20:00|64358.7|64338.7|64318.5|64298.5|64366|64346|64312.8|64292.8|949
1609896300000|2021-01-06 01:25:00|64318.4|64298.4|64321.6|64301.6|64362|64342|64302.9|64282.9|887
1609896600000|2021-01-06 01:30:00|64321.3|64301.3|64348|64328|64380.9|64360.9|64313.5|64293.5|933
1609896900000|2021-01-06 01:35:00|64348.1|64328.1|64432.6|64412.6|64439.9|64419.9|64340.9|64320.9|1012
1609897200000|2021-01-06 01:40:00|64430.5|64410.5|64391.5|64371.5|64448.8|64428.8|64377.3|64357.3|943
1609897500000|2021-01-06 01:45:00|64392.3|64372.3|64397.7|64377.7|64408.7|64388.7|64370.8|64350.8|902
1609897800000|2021-01-06 01:50:00|64397.3|64377.3|64366.2|64346.2|64399|64380.2|64362.4|64344.9|905
1609898100000|2021-01-06 01:55:00|64366.1|64346.1|64391.6|64371.6|64399.4|64379.4|64359.8|64343|894
1609898400000|2021-01-06 02:00:00|64391.1|64371.1|64406.4|64386.4|64413.8|64394.5|64386|64370.7|842
1609898700000|2021-01-06 02:05:00|64405.7|64385.7|64427.8|64407.8|64428.9|64408.9|64396.5|64383|825
1609899000000|2021-01-06 02:10:00|64425.8|64405.8|64425.7|64415.7|64428.9|64416.2|64409.8|64394.5|780
1609899300000|2021-01-06 02:15:00|64422.1|64412.1|64432.4|64422.4|64442.5|64427.5|64405.1|64392.1|907
1609899600000|2021-01-06 02:20:00|64438.3|64418.3|64456.3|64446.3|64466.5|64451.1|64432.2|64416.2|899
1609899900000|2021-01-06 02:25:00|64456.1|64446.1|64444.2|64434.2|64461.5|64448.1|64436.9|64421.9|776
1609900200000|2021-01-06 02:30:00|64444.1|64434.1|64454.4|64434.4|64459.1|64442.7|64438.7|64422.3|774
1609900500000|2021-01-06 02:35:00|64454.5|64434.5|64439.7|64419.7|64454.6|64438.8|64435.6|64419.4|728
1609900800000|2021-01-06 02:40:00|64439.9|64419.9|64436|64426|64443.2|64432|64429.2|64412.3|745
1609901100000|2021-01-06 02:45:00|64435.7|64425.7|64468|64458|64474.1|64458.5|64430.3|64417.8|833
1609901400000|2021-01-06 02:50:00|64467.5|64457.5|64464.6|64454.6|64487.2|64472.5|64460|64449.4|845
1609901700000|2021-01-06 02:55:00|64466|64456|64455.9|64445.9|64481.2|64466.7|64452|64437|921
1609902000000|2021-01-06 03:00:00|64455.8|64445.8|64451.9|64441.9|64461|64451|64434.9|64424.9|825
1609902300000|2021-01-06 03:05:00|64451.7|64441.7|64468.8|64458.8|64472.1|64458.9|64450.4|64440.4|615
1609902600000|2021-01-06 03:10:00|64468.9|64458.9|64443.9|64433.9|64473.8|64462.1|64440.5|64426.4|818
1609902900000|2021-01-06 03:15:00|64443|64433|64430.7|64420.7|64457.7|64447.7|64410|64395.1|903
1609903200000|2021-01-06 03:20:00|64430.6|64420.6|64424|64414|64432.8|64422.1|64414.8|64400|777
1609903500000|2021-01-06 03:25:00|64424.2|64414.2|64420.2|64410.2|64432.9|64418.7|64415.3|64405.3|646
1609903800000|2021-01-06 03:30:00|64420.5|64410.5|64418|64408|64431.6|64418.1|64413.5|64401.8|703
1609904100000|2021-01-06 03:35:00|64417.9|64407.9|64404.2|64394.2|64418|64408|64397.9|64386.2|684
1609904400000|2021-01-06 03:40:00|64404.7|64394.7|64402.1|64392.1|64407|64397|64396.7|64386.7|618
1609904700000|2021-01-06 03:45:00|64401.7|64391.7|64404.3|64394.3|64406.6|64396.5|64390.6|64380.6|533
1609905000000|2021-01-06 03:50:00|64404.1|64394.1|64390.1|64380.1|64407.6|64396.9|64388.9|64378.3|577
1609905300000|2021-01-06 03:55:00|64390.2|64380.2|64419|64409|64419.4|64409.4|64390.1|64378.3|605
1609905600000|2021-01-06 04:00:00|64419.3|64409.3|64431.7|64421.7|64436.5|64426.5|64418|64403.6|656
1609905900000|2021-01-06 04:05:00|64436.9|64416.9|64430.4|64420.4|64440.7|64425.6|64424.2|64408.9|517
1609906200000|2021-01-06 04:10:00|64430.5|64420.5|64416.4|64406.4|64434.6|64420.7|64413.6|64401.8|603
1609906500000|2021-01-06 04:15:00|64416.2|64406.2|64406.3|64396.3|64423|64408.8|64398.6|64388.6|695
1609906800000|2021-01-06 04:20:00|64406.8|64396.8|64374.6|64354.6|64419.1|64404.5|64361.6|64345.2|902
1609907100000|2021-01-06 04:25:00|64374.5|64354.5|64379.7|64369.7|64397.5|64384.3|64367.8|64352.1|824
1609907400000|2021-01-06 04:30:00|64379.6|64369.6|64384.7|64364.7|64393.3|64375.7|64369.2|64354.2|696
1609907700000|2021-01-06 04:35:00|64384.9|64364.9|64377.8|64367.8|64390|64374.3|64375.9|64359.4|631
1609908000000|2021-01-06 04:40:00|64378|64368|64378.2|64368.2|64404.1|64391|64375.3|64362.8|668
1609908300000|2021-01-06 04:45:00|64378.3|64368.3|64386.2|64376.2|64394.7|64384.2|64369.4|64357.2|652
1609908600000|2021-01-06 04:50:00|64386.3|64376.3|64402.7|64382.7|64408.8|64393.2|64384.6|64370.3|777
1609908900000|2021-01-06 04:55:00|64402.9|64382.9|64404.2|64384.2|64408.2|64392.9|64384.6|64371.3|594
1609909200000|2021-01-06 05:00:00|64399.2|64389.2|64381.3|64371.3|64404.7|64389.6|64381.3|64369.1|664
1609909500000|2021-01-06 05:05:00|64381.6|64371.6|64375.6|64365.6|64385.2|64373.8|64371.8|64359.8|455
1609909800000|2021-01-06 05:10:00|64375.7|64365.7|64372.8|64362.8|64380|64369.5|64357.6|64346.1|553
1609910100000|2021-01-06 05:15:00|64372.6|64362.6|64362|64352|64376.3|64362.8|64356.4|64344.9|625
1609910400000|2021-01-06 05:20:00|64361.9|64351.9|64372.2|64362.2|64379.5|64364.8|64358.6|64345.5|604
1609910700000|2021-01-06 05:25:00|64372.1|64362.1|64368.4|64358.4|64378.5|64365.1|64365.2|64351.6|607
1609911000000|2021-01-06 05:30:00|64368.3|64358.3|64382.8|64372.8|64384.8|64373.4|64366|64352|653
1609911300000|2021-01-06 05:35:00|64382.7|64372.7|64389.5|64379.5|64389.5|64379.5|64376.9|64363.6|631
1609911600000|2021-01-06 05:40:00|64389.4|64379.4|64404.1|64394.1|64407.8|64394.1|64383.7|64373.7|592
1609911900000|2021-01-06 05:45:00|64404.5|64394.5|64404.6|64394.6|64407.9|64394.7|64391.5|64377|591
1609912200000|2021-01-06 05:50:00|64404.5|64394.5|64413|64403|64413.1|64403.1|64398.7|64385.2|567
1609912500000|2021-01-06 05:55:00|64412.9|64402.9|64404.4|64394.4|64425.5|64412.6|64404.4|64394.4|656
1609912800000|2021-01-06 06:00:00|64404.1|64394.1|64396.6|64386.6|64409.7|64396.5|64394.9|64382.7|683
1609913100000|2021-01-06 06:05:00|64396.8|64386.8|64387.3|64377.3|64405.8|64395.8|64387.2|64377.2|542
1609913400000|2021-01-06 06:10:00|64387.4|64377.4|64385.9|64375.9|64401.7|64389.9|64385.8|64375.8|570
1609913700000|2021-01-06 06:15:00|64385.8|64375.8|64373.6|64363.6|64391.6|64381.6|64372.9|64358.2|661
1609914000000|2021-01-06 06:20:00|64378.4|64358.4|64356.7|64346.7|64378.8|64362.9|64345.6|64326.4|850
1609914300000|2021-01-06 06:25:00|64357|64347|64377.3|64367.3|64385.2|64373.3|64354.8|64344.7|745
1609914600000|2021-01-06 06:30:00|64376.9|64366.9|64363.4|64353.4|64393|64380.9|64361.7|64351.7|746
1609914900000|2021-01-06 06:35:00|64363.3|64353.3|64379.9|64369.9|64386.1|64376.1|64363.3|64353.3|693
1609915200000|2021-01-06 06:40:00|64380|64370|64374.2|64364.2|64387.9|64377.9|64368.4|64358.4|718
1609915500000|2021-01-06 06:45:00|64374.3|64364.3|64371|64361|64389|64378.3|64362.1|64352.1|690
1609915800000|2021-01-06 06:50:00|64372.7|64362.7|64367|64357|64376.9|64364.7|64364.8|64354.7|592
1609916100000|2021-01-06 06:55:00|64367.7|64357.7|64383.4|64373.4|64393.7|64383.7|64366.8|64356.8|733
1609916400000|2021-01-06 07:00:00|64383.5|64373.5|64355.3|64345.3|64388.9|64378.9|64355.1|64345.1|788
1609916700000|2021-01-06 07:05:00|64355.4|64345.4|64347.5|64337.5|64362.9|64352.9|64341.9|64328.5|864
1609917000000|2021-01-06 07:10:00|64347.4|64337.4|64341.7|64331.7|64358.1|64348.1|64341.5|64329.9|785
1609917300000|2021-01-06 07:15:00|64341.6|64331.6|64362.9|64352.9|64371.9|64359.8|64340.5|64330.5|870
1609917600000|2021-01-06 07:20:00|64362.4|64352.4|64395.5|64385.5|64396.7|64386.7|64359.8|64349.8|816
1609917900000|2021-01-06 07:25:00|64395.4|64385.4|64368.2|64358.2|64399.4|64389.4|64367.9|64357.9|790
1609918200000|2021-01-06 07:30:00|64368.1|64358.1|64364.2|64354.2|64368.6|64358.6|64355.6|64345.6|774
1609918500000|2021-01-06 07:35:00|64364.1|64354.1|64379.1|64369.1|64386.8|64370.9|64356.9|64343.3|913
1609918800000|2021-01-06 07:40:00|64378.9|64368.9|64357.6|64347.6|64382.1|64369.5|64341.7|64326.9|826
1609919100000|2021-01-06 07:45:00|64357.2|64347.2|64357.3|64347.3|64373.6|64360.6|64349.4|64339.4|891
1609919400000|2021-01-06 07:50:00|64357.4|64347.4|64369.3|64359.3|64371.7|64361.7|64352.2|64342.2|710
1609919700000|2021-01-06 07:55:00|64369.2|64359.2|64370.2|64360.2|64373.1|64363.1|64356.4|64346.4|667
1609920000000|2021-01-06 08:00:00|64370.1|64360.1|64389.9|64379.9|64397.8|64383.9|64370|64360|838
1609920300000|2021-01-06 08:05:00|64390|64380|64388.9|64378.9|64395.1|64385.1|64373.1|64363.1|832
1609920600000|2021-01-06 08:10:00|64388.8|64378.8|64372.6|64362.6|64393.2|64381.3|64371.7|64361.7|738
1609920900000|2021-01-06 08:15:00|64372.8|64362.8|64399.7|64389.7|64405.8|64394.2|64367.7|64357.7|859
1609921200000|2021-01-06 08:20:00|64400.2|64390.2|64456.7|64446.7|64461.3|64447.2|64396.5|64386.5|919
1609921500000|2021-01-06 08:25:00|64456.8|64446.8|64443.6|64433.6|64468.4|64455.1|64442.4|64428.3|896
1609921800000|2021-01-06 08:30:00|64443.7|64433.7|64424.6|64414.6|64448.3|64438.3|64424.2|64414.2|748
1609922100000|2021-01-06 08:35:00|64424.5|64414.5|64394.3|64384.3|64426.6|64416.6|64393.4|64380.3|790
1609922400000|2021-01-06 08:40:00|64394.4|64384.4|64405.4|64395.4|64405.4|64395.4|64393.6|64383.6|705
1609922700000|2021-01-06 08:45:00|64405.2|64395.2|64390.1|64370.1|64411.8|64401.8|64377.3|64364.8|743
1609923000000|2021-01-06 08:50:00|64390.2|64370.2|64402.7|64392.7|64408.8|64394.8|64379.4|64365.9|819
1609923300000|2021-01-06 08:55:00|64403|64393|64394.4|64384.4|64413.9|64403.9|64390.6|64380.6|854
1609923600000|2021-01-06 09:00:00|64394.5|64384.5|64400.3|64390.3|64403.8|64393.8|64384.2|64374.2|850
1609923900000|2021-01-06 09:05:00|64400.2|64390.2|64406.3|64396.3|64410.6|64400.6|64391.5|64381.5|762
1609924200000|2021-01-06 09:10:00|64406.4|64396.4|64385.5|64375.5|64406.9|64396.9|64385.5|64370.2|685
1609924500000|2021-01-06 09:15:00|64385.6|64375.6|64412.6|64402.6|64414.6|64404.6|64381.4|64368.2|772
1609924800000|2021-01-06 09:20:00|64412.5|64402.5|64430.5|64420.5|64435.5|64425.5|64411.6|64401.6|711
1609925100000|2021-01-06 09:25:00|64430|64420|64458.2|64438.2|64458.3|64443.6|64419.6|64409.6|660
1609925400000|2021-01-06 09:30:00|64453.1|64443.1|64447|64437|64462.9|64446.1|64445.8|64434.7|707
1609925700000|2021-01-06 09:35:00|64446.1|64436.1|64440.3|64430.3|64447.7|64437.7|64437.2|64427.2|731
1609926000000|2021-01-06 09:40:00|64440.7|64430.7|64443.3|64433.3|64448.1|64438.1|64438.7|64428.7|599
1609926300000|2021-01-06 09:45:00|64443.4|64433.4|64421.1|64411.1|64443.4|64433.4|64420.6|64410.6|697
1609926600000|2021-01-06 09:50:00|64421.3|64411.3|64412.8|64402.8|64427.7|64414.4|64412.4|64401.4|813
1609926900000|2021-01-06 09:55:00|64412.6|64402.6|64409.8|64399.8|64415.6|64404.2|64400.8|64385.8|718
1609927200000|2021-01-06 10:00:00|64409.7|64399.7|64403.2|64383.2|64427.8|64414.9|64397.2|64383.1|628
1609927500000|2021-01-06 10:05:00|64403.3|64383.3|64392.7|64382.7|64405.1|64387.5|64388.4|64376|499
1609927800000|2021-01-06 10:10:00|64392.6|64382.6|64414.1|64394.1|64417.8|64403.7|64392.1|64376.5|546
1609928100000|2021-01-06 10:15:00|64414|64394|64410|64400|64414.3|64401.8|64400.4|64384.5|478
1609928400000|2021-01-06 10:20:00|64410.1|64400.1|64414.2|64404.2|64422.6|64412.1|64409.4|64397.7|572
1609928700000|2021-01-06 10:25:00|64415.6|64405.6|64413|64403|64416.4|64406.4|64406|64394.1|560
1609929000000|2021-01-06 10:30:00|64413.5|64403.5|64408.3|64398.3|64417.4|64404.8|64407.8|64394.7|560
1609929300000|2021-01-06 10:35:00|64408.2|64398.2|64395.7|64385.7|64409.6|64398.6|64392.5|64378.4|626
1609929600000|2021-01-06 10:40:00|64395.5|64385.5|64375.5|64365.5|64398|64385.5|64372.3|64362.3|689
1609929900000|2021-01-06 10:45:00|64375.4|64365.4|64377.8|64367.8|64380.6|64370.6|64370.7|64360.7|674
1609930200000|2021-01-06 10:50:00|64377.6|64367.6|64371.1|64361.1|64389.3|64374|64370.5|64360.5|565
1609930500000|2021-01-06 10:55:00|64371.2|64361.2|64367.7|64357.7|64374.7|64364.7|64362.8|64352.8|665
1609930800000|2021-01-06 11:00:00|64367.9|64357.9|64373.6|64363.6|64374|64364|64362.5|64350|612
1609931100000|2021-01-06 11:05:00|64373.4|64363.4|64379.4|64369.4|64380.5|64370.5|64372|64362|538
1609931400000|2021-01-06 11:10:00|64379.5|64369.5|64382.5|64372.5|64385.9|64375.9|64375.9|64365.9|496
1609931700000|2021-01-06 11:15:00|64382.4|64372.4|64389.2|64379.2|64391.6|64381.6|64380.3|64370.3|501
1609932000000|2021-01-06 11:20:00|64389.4|64379.4|64387.6|64377.6|64395.4|64385.4|64386.4|64371.3|601
1609932300000|2021-01-06 11:25:00|64387.5|64377.5|64383.3|64373.3|64392.2|64381.6|64382.1|64371.6|685
1609932600000|2021-01-06 11:30:00|64383.4|64373.4|64383.8|64373.8|64392.9|64378.6|64377.1|64367.1|737
1609932900000|2021-01-06 11:35:00|64384.2|64374.2|64393.3|64383.3|64398.7|64388.7|64380.5|64369.5|592
1609933200000|2021-01-06 11:40:00|64394.1|64384.1|64401.6|64391.6|64404.6|64394.6|64391.3|64376.3|549
1609933500000|2021-01-06 11:45:00|64401.7|64391.7|64381.7|64371.7|64411.7|64398.8|64380.4|64368.3|851
1609933800000|2021-01-06 11:50:00|64382.3|64372.3|64393.2|64383.2|64393.2|64383.2|64380|64370|718
1609934100000|2021-01-06 11:55:00|64392.3|64382.3|64389.9|64379.9|64397.8|64386.9|64386.7|64375.1|690
1609934400000|2021-01-06 12:00:00|64390.1|64380.1|64384.5|64374.5|64393.6|64380.6|64371.6|64358.6|832
1609934700000|2021-01-06 12:05:00|64384.4|64374.4|64376.7|64366.7|64385.5|64375.5|64367.4|64355|786
1609935000000|2021-01-06 12:10:00|64376.9|64366.9|64368.8|64358.8|64383|64369.6|64366.9|64355.9|675
1609935300000|2021-01-06 12:15:00|64369.1|64359.1|64372.4|64362.4|64377.4|64366.4|64368.1|64356.9|510
1609935600000|2021-01-06 12:20:00|64372.5|64362.5|64369.3|64359.3|64377.6|64363.6|64364.6|64354.6|624
1609935900000|2021-01-06 12:25:00|64369.1|64359.1|64360|64350|64378.6|64364|64352.1|64338.3|627
1609936200000|2021-01-06 12:30:00|64360.1|64350.1|64384.9|64374.9|64388.3|64375.4|64356.4|64344.8|706
1609936500000|2021-01-06 12:35:00|64384.8|64374.8|64384.1|64364.1|64388.5|64378.5|64373.7|64363.6|651
1609936800000|2021-01-06 12:40:00|64384|64364|64408.4|64398.4|64419.2|64403.5|64374.7|64359.9|801
1609937100000|2021-01-06 12:45:00|64408.6|64398.6|64438.4|64428.4|64445.3|64430.5|64406.6|64392.2|900
1609937400000|2021-01-06 12:50:00|64438.2|64428.2|64431.3|64421.3|64441.5|64429.9|64417.8|64404.9|798
1609937700000|2021-01-06 12:55:00|64431.2|64421.2|64427.8|64407.8|64435.9|64424.4|64422.5|64406.9|710
1609938000000|2021-01-06 13:00:00|64428.8|64408.8|64417.5|64407.5|64433.9|64419.6|64405.2|64392.9|918
1609938300000|2021-01-06 13:05:00|64416.8|64406.8|64395.2|64385.2|64428|64411.7|64392.4|64382.4|866
1609938600000|2021-01-06 13:10:00|64395|64385|64378.5|64358.5|64408.8|64394.3|64370.1|64354.4|821
1609938900000|2021-01-06 13:15:00|64378.6|64358.6|64397.5|64377.5|64401.9|64388.1|64369|64357.6|749
1609939200000|2021-01-06 13:20:00|64397.2|64377.2|64384.6|64374.6|64402.4|64390.2|64382|64369|716
1609939500000|2021-01-06 13:25:00|64384.7|64374.7|64400.3|64390.3|64404.6|64392.3|64383.9|64373.9|674
1609939800000|2021-01-06 13:30:00|64400.6|64390.6|64418.6|64408.6|64433.7|64420.7|64399.7|64385.8|727
1609940100000|2021-01-06 13:35:00|64419|64409|64434.2|64424.2|64434.3|64424.3|64417.9|64405.8|654
1609940400000|2021-01-06 13:40:00|64433.9|64423.9|64431.9|64421.9|64442.8|64429.5|64425.3|64410.6|775
1609940700000|2021-01-06 13:45:00|64432|64422|64451.2|64441.2|64453.2|64443.2|64429.7|64414.8|890
1609941000000|2021-01-06 13:50:00|64451.6|64441.6|64455.6|64445.6|64462.4|64452.1|64447.3|64437.3|831
1609941300000|2021-01-06 13:55:00|64455.8|64445.8|64461.6|64451.6|64471.4|64461.4|64454.5|64442.3|906
1609941600000|2021-01-06 14:00:00|64462|64452|64480.5|64470.5|64485.5|64474.9|64460.5|64446.2|833
1609941900000|2021-01-06 14:05:00|64480.3|64470.3|64508.9|64498.9|64518.3|64503.1|64474.1|64460.5|919
1609942200000|2021-01-06 14:10:00|64508.8|64498.8|64514.9|64504.9|64521.2|64508.3|64495.7|64481|812
1609942500000|2021-01-06 14:15:00|64515|64505|64512.5|64502.5|64517.7|64507.7|64503.8|64493.8|746
1609942800000|2021-01-06 14:20:00|64512.7|64502.7|64514.9|64504.9|64515.6|64505.6|64509.9|64499.9|681
1609943100000|2021-01-06 14:25:00|64514.4|64504.4|64512.2|64502.2|64518|64506|64503.9|64493.9|609
1609943400000|2021-01-06 14:30:00|64513|64503|64526.1|64516.1|64531|64518|64497.9|64485.7|718
1609943700000|2021-01-06 14:35:00|64526|64516|64487.4|64477.4|64533|64518.9|64479.6|64462.5|733
1609944000000|2021-01-06 14:40:00|64487.3|64477.3|64492.8|64482.8|64502.6|64488.6|64483.7|64471|674
1609944300000|2021-01-06 14:45:00|64497.7|64477.7|64479.6|64469.6|64510.2|64500.2|64478.3|64463.4|729
1609944600000|2021-01-06 14:50:00|64479.5|64469.5|64463.1|64453.1|64491.6|64479.3|64457|64443.6|698
1609944900000|2021-01-06 14:55:00|64462.9|64452.9|64465.8|64455.8|64472.4|64458.8|64454|64439.4|662
1609945200000|2021-01-06 15:00:00|64466.2|64456.2|64463|64453|64482.7|64467.6|64454.1|64438.7|692
1609945500000|2021-01-06 15:05:00|64463.4|64453.4|64463.3|64453.3|64488.1|64476.2|64462.9|64452.2|728
1609945800000|2021-01-06 15:10:00|64463.2|64453.2|64462.9|64452.9|64473.7|64459.4|64453.8|64442.5|688
1609946100000|2021-01-06 15:15:00|64463.1|64453.1|64462.7|64452.7|64467.1|64457.1|64454.1|64440.4|605
1609946400000|2021-01-06 15:20:00|64462.6|64452.6|64462.9|64452.9|64478.7|64465.3|64458.5|64448.5|662
1609946700000|2021-01-06 15:25:00|64462.7|64452.7|64483.3|64473.3|64485|64475|64460.9|64450.9|821
1609947000000|2021-01-06 15:30:00|64484.1|64474.1|64487|64477|64501.8|64491.8|64481.2|64468.4|830
1609947300000|2021-01-06 15:35:00|64486.6|64476.6|64508.9|64498.9|64509.2|64499|64484|64471.4|811
1609947600000|2021-01-06 15:40:00|64509.4|64499.4|64518.1|64508.1|64527.9|64514.8|64506.2|64492.2|871
1609947900000|2021-01-06 15:45:00|64518.5|64508.5|64522.2|64512.2|64523.8|64513.8|64513.3|64503.3|802
1609948200000|2021-01-06 15:50:00|64522|64512|64560.6|64550.6|64575.6|64562.4|64518.7|64508.7|898
1609948500000|2021-01-06 15:55:00|64560|64550|64532.2|64522.2|64563.9|64550|64531.6|64516.7|924
1609948800000|2021-01-06 16:00:00|64532|64522|64559.3|64539.3|64559.7|64540.4|64529.7|64516.6|919
1609949100000|2021-01-06 16:05:00|64559.5|64539.5|64579.1|64559.1|64580.4|64563.6|64550.6|64536.2|903
1609949400000|2021-01-06 16:10:00|64579.5|64559.5|64576.5|64566.5|64584.1|64567.6|64561.3|64544.3|885
1609949700000|2021-01-06 16:15:00|64576.1|64566.1|64577.6|64557.6|64583.7|64569.3|64566.3|64549.2|827
1609950000000|2021-01-06 16:20:00|64577.4|64557.4|64555.4|64535.4|64579.5|64564.5|64551.4|64534.7|759
1609950300000|2021-01-06 16:25:00|64555|64535|64550.5|64530.5|64555.3|64539.1|64540.7|64525.4|759
1609950600000|2021-01-06 16:30:00|64549.9|64529.9|64579.7|64559.7|64581|64565.6|64540.7|64525.8|914
1609950900000|2021-01-06 16:35:00|64574.4|64564.4|64560.3|64550.3|64581.8|64564.4|64558.9|64542.9|881
1609951200000|2021-01-06 16:40:00|64565.9|64545.9|64552.2|64542.2|64568|64549.2|64551.7|64536.8|832
1609951500000|2021-01-06 16:45:00|64552|64542|64543.9|64523.9|64567.9|64549.5|64535.7|64520.3|790
1609951800000|2021-01-06 16:50:00|64543.6|64523.6|64533|64523|64549|64534.5|64532.3|64517.2|668
1609952100000|2021-01-06 16:55:00|64532.9|64522.9|64526.1|64516.1|64538.7|64523.6|64517|64505.2|754
1609952400000|2021-01-06 17:00:00|64526.2|64516.2|64538.5|64518.5|64539.6|64525|64524.1|64509.3|683
1609952700000|2021-01-06 17:05:00|64538.6|64518.6|64528|64508|64540|64522.4|64520.6|64505.7|596
1609953000000|2021-01-06 17:10:00|64527.9|64507.9|64521.3|64501.3|64530.9|64514.8|64513.3|64498.4|571
1609953300000|2021-01-06 17:15:00|64522|64502|64513.2|64493.2|64526.3|64511.2|64508|64493.2|615
1609953600000|2021-01-06 17:20:00|64512.9|64492.9|64517.1|64497.1|64517.3|64503.1|64504.4|64489.4|742
1609953900000|2021-01-06 17:25:00|64517|64497|64500.7|64480.7|64518.5|64502.5|64497|64480.1|744
1609954200000|2021-01-06 17:30:00|64500.8|64480.8|64501.1|64481.1|64509|64494.9|64492.1|64476.6|705
1609954500000|2021-01-06 17:35:00|64501|64481|64472.9|64452.9|64501.2|64486|64469.2|64452.6|733
1609954800000|2021-01-06 17:40:00|64471.7|64451.7|64475.7|64455.7|64482|64464.9|64465.7|64449.6|675
1609955100000|2021-01-06 17:45:00|64475.6|64455.6|64464.8|64454.8|64478.4|64461.6|64462.8|64446.9|772
1609955400000|2021-01-06 17:50:00|64464.6|64454.6|64449.5|64429.5|64470.4|64455|64443|64425.2|757
1609955700000|2021-01-06 17:55:00|64450|64430|64461.2|64441.2|64462.6|64444.6|64441.4|64426.2|608
1609956000000|2021-01-06 18:00:00|64461.6|64441.6|64471.5|64451.5|64473.6|64458.8|64456.7|64441.1|650
1609956300000|2021-01-06 18:05:00|64471.8|64451.8|64457.3|64437.3|64473.9|64458.5|64452.3|64437.2|571
1609956600000|2021-01-06 18:10:00|64457.2|64437.2|64439.4|64429.4|64457.5|64442.7|64439.2|64426.7|542
1609956900000|2021-01-06 18:15:00|64439.7|64429.7|64444.6|64434.6|64450|64434.8|64430|64413.4|646
1609957200000|2021-01-06 18:20:00|64444.4|64434.4|64455.3|64435.3|64460.6|64445.7|64444.4|64428.2|588
1609957500000|2021-01-06 18:25:00|64455.2|64435.2|64461.6|64441.6|64464.5|64444.5|64449.4|64432.9|549
1609957800000|2021-01-06 18:30:00|64460.9|64440.9|64453|64433|64461.4|64443|64447.6|64431.7|520
1609958100000|2021-01-06 18:35:00|64452.9|64432.9|64444.5|64424.5|64453.5|64438.5|64440|64422.3|499
1609958400000|2021-01-06 18:40:00|64444.6|64424.6|64436.2|64416.2|64446.6|64429.9|64426|64411.1|550
1609958700000|2021-01-06 18:45:00|64436.1|64416.1|64454.7|64434.7|64454.7|64439.6|64430.4|64415.4|606
1609959000000|2021-01-06 18:50:00|64454.6|64434.6|64450.6|64430.6|64457.4|64442.5|64442.2|64427.3|520
1609959300000|2021-01-06 18:55:00|64450.8|64430.8|64455.1|64435.1|64464.5|64444.5|64446.8|64429.5|542
1609959600000|2021-01-06 19:00:00|64455.7|64435.7|64455.9|64435.9|64458.1|64438.1|64446.5|64428.5|728
1609959900000|2021-01-06 19:05:00|64455.4|64435.4|64455.7|64435.7|64458.3|64440.2|64446.8|64431.2|570
1609960200000|2021-01-06 19:10:00|64455.9|64435.9|64463.6|64443.6|64464.1|64445.5|64448|64432.4|522
1609960500000|2021-01-06 19:15:00|64463.7|64443.7|64492.1|64472.1|64501|64481|64455.3|64440.1|656
1609960800000|2021-01-06 19:20:00|64492.2|64472.2|64490.3|64470.3|64492.2|64472.2|64468.9|64453.1|686
1609961100000|2021-01-06 19:25:00|64490.4|64470.4|64531.3|64511.3|64540.3|64523.3|64484.7|64469|965
1609961400000|2021-01-06 19:30:00|64531.6|64511.6|64515.2|64495.2|64539.2|64519.2|64499.5|64479.5|857
1609961700000|2021-01-06 19:35:00|64515.3|64495.3|64535.6|64515.6|64554.6|64534.6|64514|64494|814
1609962000000|2021-01-06 19:40:00|64535.7|64515.7|64544.1|64524.1|64545.6|64527.7|64529.8|64511.8|890
1609962300000|2021-01-06 19:45:00|64544.3|64524.3|64554.8|64534.8|64556.9|64539.8|64539.7|64519.7|847
1609962600000|2021-01-06 19:50:00|64554.7|64534.7|64549.4|64529.4|64559.1|64541|64545.1|64527.8|891
1609962900000|2021-01-06 19:55:00|64549.8|64529.8|64539.2|64519.2|64549.9|64529.9|64525.9|64507.4|855
1609963200000|2021-01-06 20:00:00|64539.6|64519.6|64546.7|64526.7|64552.1|64532.1|64532.8|64512.8|856
1609963500000|2021-01-06 20:05:00|64546.8|64526.8|64533.1|64513.1|64546.8|64526.8|64530.7|64510.7|925
1609963800000|2021-01-06 20:10:00|64533|64513|64525.6|64505.6|64537.2|64517.2|64523.1|64503.1|720
1609964100000|2021-01-06 20:15:00|64525|64505|64521.3|64501.3|64525.9|64505.9|64515.4|64495.4|699
1609964400000|2021-01-06 20:20:00|64521.2|64501.2|64534.3|64514.3|64534.4|64515.4|64520.5|64500.5|590
1609964700000|2021-01-06 20:25:00|64534.5|64514.5|64524.6|64504.6|64534.8|64514.8|64522.3|64502.3|882
1609965000000|2021-01-06 20:30:00|64524.3|64504.3|64552.9|64532.9|64558.5|64538.5|64513.3|64493.3|928
1609965300000|2021-01-06 20:35:00|64552.7|64532.7|64542.9|64522.9|64557|64537|64537.1|64521.9|757
1609965600000|2021-01-06 20:40:00|64543|64523|64536.4|64516.4|64544.3|64524.3|64531.7|64511.7|644
1609965900000|2021-01-06 20:45:00|64536.5|64516.5|64537.7|64517.7|64540.7|64520.7|64535.5|64515.5|613
1609966200000|2021-01-06 20:50:00|64538|64518|64538.8|64518.8|64544.3|64524.3|64537.8|64517.8|623
1609966500000|2021-01-06 20:55:00|64538.5|64518.5|64543|64523|64546.2|64526.2|64537.3|64517.3|671
1609966800000|2021-01-06 21:00:00|64542.6|64522.6|64541.7|64521.7|64545.1|64525.1|64540.6|64520.6|477
1609967100000|2021-01-06 21:05:00|64540.9|64520.9|64538.7|64518.7|64541.3|64521.3|64536.9|64516.9|346
1609967400000|2021-01-06 21:10:00|64538.6|64518.6|64530|64510|64540|64520|64526.8|64506.8|398
1609967700000|2021-01-06 21:15:00|64530.1|64510.1|64530.9|64510.9|64533.7|64513.7|64526.5|64506.5|363
1609968000000|2021-01-06 21:20:00|64531.4|64511.4|64530.8|64510.8|64533.2|64513.2|64528.6|64508.6|356
1609968300000|2021-01-06 21:25:00|64530.9|64510.9|64522.7|64502.7|64531.4|64511.4|64520.3|64500.3|378
1609968600000|2021-01-06 21:30:00|64522.6|64502.6|64522.2|64502.2|64524.4|64504.4|64520.9|64500.9|441
1609968900000|2021-01-06 21:35:00|64522|64502|64522.9|64502.9|64524|64504|64521.1|64501.1|391
1609969200000|2021-01-06 21:40:00|64523|64503|64522.8|64502.8|64523.8|64503.8|64520.8|64500.8|353
1609969500000|2021-01-06 21:45:00|64522.7|64502.7|64505.1|64485.1|64522.7|64502.7|64503.7|64483.7|374
1609969800000|2021-01-06 21:50:00|64505|64485|64500|64480|64511.8|64487.3|64499.4|64479.4|270
1609970100000|2021-01-06 21:55:00|64500.4|64480.4|64510.3|64475.9|64513.3|64490.2|64485.6|64445.3|325
1609970400000|2021-01-06 22:00:00|64504.4|64484.4|64568.7|64442.7|64569|64484.4|64504.4|64425.3|112
1609970700000|2021-01-06 22:05:00|64540|64414|64553.7|64479.8|64584.2|64483.2|64532.9|64406.9|166
1609971000000|2021-01-06 22:10:00|64563.6|64447.9|64554.4|64479.9|64576.5|64485.3|64546.7|64438.1|160
1609971300000|2021-01-06 22:15:00|64553.6|64471|64551|64475.6|64564.3|64481.3|64545.6|64462.7|116
1609971600000|2021-01-06 22:20:00|64546.2|64469.3|64555.2|64471.3|64561|64475.7|64545.7|64460.4|112
1609971900000|2021-01-06 22:25:00|64547.1|64472.3|64577.6|64462.4|64581.4|64474.2|64546.6|64434.6|128
1609972200000|2021-01-06 22:30:00|64576.2|64460.6|64561.4|64449.4|64582|64467.2|64555.3|64432|113
1609972500000|2021-01-06 22:35:00|64566.8|64464.6|64559.7|64450.4|64578.2|64467.2|64551.6|64427|98
1609972800000|2021-01-06 22:40:00|64568.9|64451.6|64561.9|64453.3|64577.1|64467.2|64549.6|64428.3|88
1609973100000|2021-01-06 22:45:00|64556.5|64465.8|64566.4|64465.1|64575.8|64468.1|64547|64425.2|101
1609973400000|2021-01-06 22:50:00|64552.5|64456.5|64556.3|64439.1|64573.4|64467.7|64551.4|64428.6|108
1609973700000|2021-01-06 22:55:00|64561.6|64450.3|64523.3|64458.3|64573.2|64467.4|64510.5|64430.7|257
1609974000000|2021-01-06 23:00:00|64517.1|64464.5|64506|64471.3|64525.4|64474.7|64502.6|64457.8|227
1609974300000|2021-01-06 23:05:00|64512.9|64472.1|64507|64472.2|64537.2|64477.6|64496.1|64459.9|262
1609974600000|2021-01-06 23:10:00|64507.1|64473.9|64493.2|64473.2|64516.8|64482.7|64492.5|64462|388
1609974900000|2021-01-06 23:15:00|64511.4|64451.1|64486.5|64466.5|64516|64478.1|64485.2|64448.4|301
1609975200000|2021-01-06 23:20:00|64486.9|64466.9|64483.7|64463.7|64506.7|64474.9|64479|64442.8|221
1609975500000|2021-01-06 23:25:00|64483.5|64463.5|64465.9|64445.9|64514.4|64472.4|64461.9|64436.4|390
1609975800000|2021-01-06 23:30:00|64466.2|64446.2|64484|64464|64493.7|64471.8|64462.6|64442.6|504
1609976100000|2021-01-06 23:35:00|64483.9|64463.9|64495.1|64475.1|64501.8|64481.8|64474.3|64454.3|273
1609976400000|2021-01-06 23:40:00|64496.6|64476.6|64496.7|64476.7|64501.2|64481.2|64492.4|64472.4|275
1609976700000|2021-01-06 23:45:00|64496.5|64476.5|64482.4|64462.4|64496.5|64476.5|64482|64462|281
1609977000000|2021-01-06 23:50:00|64483.6|64463.6|64477.8|64457.8|64486|64466|64474.3|64454.3|388
1609977300000|2021-01-06 23:55:00|64477.7|64457.7|64484|64464|64485.5|64465.5|64477.3|64457.3|173
1609977600000|2021-01-07 00:00:00|64483.9|64463.9|64487.1|64467.1|64492.3|64472.3|64473.2|64453.2|410
1609977900000|2021-01-07 00:05:00|64487.2|64467.2|64481|64461|64487.4|64467.4|64464.1|64446.7|376
1609978200000|2021-01-07 00:10:00|64480|64460|64463.1|64443.1|64484.6|64464.6|64452.6|64432.6|522
1609978500000|2021-01-07 00:15:00|64462.8|64442.8|64453.4|64433.4|64462.8|64442.8|64436.5|64416.5|554
1609978800000|2021-01-07 00:20:00|64453.5|64433.5|64466.9|64446.9|64480|64460|64452.2|64432.2|518
1609979100000|2021-01-07 00:25:00|64466.6|64446.6|64459.6|64439.6|64470.5|64450.5|64455.3|64435.3|362
1609979400000|2021-01-07 00:30:00|64459.9|64439.9|64456|64436|64460.9|64440.9|64451.2|64431.2|406
1609979700000|2021-01-07 00:35:00|64456.1|64436.1|64476.5|64456.5|64477.6|64457.6|64452|64432|403
1609980000000|2021-01-07 00:40:00|64476.9|64456.9|64472.9|64452.9|64478.3|64458.3|64468.3|64451|423
1609980300000|2021-01-07 00:45:00|64473.4|64453.4|64467.4|64447.4|64475.9|64455.9|64466.1|64446.1|388
1609980600000|2021-01-07 00:50:00|64467.5|64447.5|64434.7|64414.7|64467.5|64447.5|64429.1|64412.7|632
1609980900000|2021-01-07 00:55:00|64435.1|64415.1|64427.5|64407.5|64438.7|64418.7|64419.3|64399.3|727
1609981200000|2021-01-07 01:00:00|64425.9|64405.9|64418|64398|64429.2|64409.2|64394.7|64374.7|823
1609981500000|2021-01-07 01:05:00|64417.3|64397.3|64409.4|64389.4|64418.2|64398.2|64403.1|64383.1|793
1609981800000|2021-01-07 01:10:00|64409.5|64389.5|64419.3|64399.3|64419.3|64399.3|64393.1|64373.1|742
1609982100000|2021-01-07 01:15:00|64419.1|64399.1|64408.5|64388.5|64428.7|64408.7|64397.3|64377.3|737
1609982400000|2021-01-07 01:20:00|64408.2|64388.2|64422.3|64402.3|64427.2|64408.9|64400.9|64384.6|737
1609982700000|2021-01-07 01:25:00|64422.1|64402.1|64435.9|64415.9|64437.6|64421.9|64406.4|64392.8|716
1609983000000|2021-01-07 01:30:00|64435.8|64415.8|64412.8|64402.8|64436.5|64416.5|64408.3|64393|836
1609983300000|2021-01-07 01:35:00|64412.1|64402.1|64390.3|64380.3|64422.8|64407|64388.2|64374.6|910
1609983600000|2021-01-07 01:40:00|64390.2|64380.2|64397.9|64387.9|64404|64388.9|64382.9|64368.4|771
1609983900000|2021-01-07 01:45:00|64398.2|64388.2|64414.3|64404.3|64425.2|64410.6|64395.8|64380.8|785
1609984200000|2021-01-07 01:50:00|64414|64404|64401.6|64391.6|64420.2|64405.4|64387.5|64373.3|798
1609984500000|2021-01-07 01:55:00|64401.9|64391.9|64428.1|64418.1|64445.7|64429.1|64399.7|64384.1|824
1609984800000|2021-01-07 02:00:00|64428|64418|64437.6|64427.6|64448.5|64433.5|64416.8|64402.2|797
1609985100000|2021-01-07 02:05:00|64437.8|64427.8|64433|64423|64443|64430.1|64424|64408.7|825
1609985400000|2021-01-07 02:10:00|64433.7|64423.7|64449|64439|64465.4|64455.4|64430.1|64420.1|833
1609985700000|2021-01-07 02:15:00|64449.3|64439.3|64453.7|64443.7|64471|64456.5|64448.3|64434.3|795
1609986000000|2021-01-07 02:20:00|64453.1|64443.1|64493.2|64473.2|64501.9|64484.5|64448.8|64434|848
1609986300000|2021-01-07 02:25:00|64492.9|64472.9|64466.6|64446.6|64493.1|64478|64460.3|64444.7|788
1609986600000|2021-01-07 02:30:00|64466|64446|64472.1|64452.1|64482.9|64468.2|64457|64445.2|782
1609986900000|2021-01-07 02:35:00|64472.2|64452.2|64450.9|64430.9|64472.4|64455.4|64439.7|64425.7|730
1609987200000|2021-01-07 02:40:00|64450.8|64430.8|64452|64442|64461.6|64449.3|64441.2|64426.1|682
1609987500000|2021-01-07 02:45:00|64450.9|64440.9|64470|64450|64474.1|64458|64448.5|64435|641
1609987800000|2021-01-07 02:50:00|64470.1|64450.1|64466.5|64456.5|64479.3|64464.4|64458.7|64443.3|608
1609988100000|2021-01-07 02:55:00|64466.7|64456.7|64426.8|64416.8|64470.6|64456.8|64419.8|64403.6|860
1609988400000|2021-01-07 03:00:00|64426.5|64416.5|64440.5|64430.5|64444.8|64430.8|64421.2|64407.5|797
1609988700000|2021-01-07 03:05:00|64440.9|64430.9|64420.1|64410.1|64443.6|64431.4|64420|64405.7|639
1609989000000|2021-01-07 03:10:00|64420.5|64410.5|64428.5|64408.5|64435|64420|64417.7|64403.4|635
1609989300000|2021-01-07 03:15:00|64423.1|64413.1|64413|64403|64427.8|64415|64410.1|64397.6|694
1609989600000|2021-01-07 03:20:00|64412.9|64402.9|64410.9|64400.9|64418.1|64405.2|64403.1|64390.7|660
1609989900000|2021-01-07 03:25:00|64411.1|64401.1|64419.7|64409.7|64430.7|64417|64408.4|64397|657
1609990200000|2021-01-07 03:30:00|64423.6|64403.6|64426.1|64416.1|64431.2|64421.2|64418.4|64403.6|602
1609990500000|2021-01-07 03:35:00|64426.7|64416.7|64426.5|64416.5|64430.7|64419.4|64420.5|64408.5|565
1609990800000|2021-01-07 03:40:00|64426.1|64416.1|64428.5|64418.5|64429.4|64418.6|64421.2|64407|464
1609991100000|2021-01-07 03:45:00|64428.4|64418.4|64402.9|64392.9|64431.5|64421.5|64402.3|64387.8|433
1609991400000|2021-01-07 03:50:00|64402.8|64392.8|64404.5|64394.5|64409.7|64399.7|64398|64388|556
1609991700000|2021-01-07 03:55:00|64404.4|64394.4|64398.9|64388.9|64413.7|64398.3|64397.5|64387.5|551
1609992000000|2021-01-07 04:00:00|64398.8|64388.8|64399|64389|64406|64391.5|64392.2|64377.7|593
1609992300000|2021-01-07 04:05:00|64399.1|64389.1|64392|64382|64404.2|64389.7|64388.5|64378.5|419
1609992600000|2021-01-07 04:10:00|64391.9|64381.9|64394.3|64384.3|64402.3|64386.9|64382.8|64371.8|520
1609992900000|2021-01-07 04:15:00|64394.2|64384.2|64401.9|64381.9|64401.9|64390.3|64387.6|64377|530
1609993200000|2021-01-07 04:20:00|64396.2|64386.2|64403.1|64393.1|64408.9|64396.3|64395.9|64381.6|467
1609993500000|2021-01-07 04:25:00|64403.2|64393.2|64399.9|64389.9|64408.9|64395.7|64399.9|64388.3|407
1609993800000|2021-01-07 04:30:00|64400.4|64390.4|64396.5|64386.5|64403.1|64393|64387.7|64377.7|497
1609994100000|2021-01-07 04:35:00|64396.9|64386.9|64385.3|64375.3|64397.4|64387.4|64383.8|64369.2|464
1609994400000|2021-01-07 04:40:00|64385.1|64375.1|64385|64375|64394.1|64384.1|64383.3|64370|473
1609994700000|2021-01-07 04:45:00|64384.9|64374.9|64382.3|64372.3|64392.8|64382.8|64382.2|64369.7|448
1609995000000|2021-01-07 04:50:00|64382.5|64372.5|64386.5|64376.5|64388.2|64378.2|64370.8|64359.5|540
1609995300000|2021-01-07 04:55:00|64386.8|64376.8|64401.2|64391.2|64409.2|64394.7|64384.5|64369.3|623
1609995600000|2021-01-07 05:00:00|64401.1|64391.1|64405.7|64395.7|64411.5|64398.6|64397.4|64383.7|538
1609995900000|2021-01-07 05:05:00|64405.8|64395.8|64394.5|64384.5|64410.5|64396.9|64384.1|64370.4|598
1609996200000|2021-01-07 05:10:00|64394.4|64384.4|64405.7|64395.7|64410.5|64396.1|64393.2|64379.7|557
1609996500000|2021-01-07 05:15:00|64405.5|64395.5|64410.9|64400.9|64421.3|64407|64404|64389.3|627
1609996800000|2021-01-07 05:20:00|64411.3|64401.3|64413.4|64403.4|64418.6|64404.7|64407.5|64395|533
1609997100000|2021-01-07 05:25:00|64413.6|64403.6|64407.8|64397.8|64416.3|64404.2|64407.1|64392.2|489
1609997400000|2021-01-07 05:30:00|64407.2|64397.2|64419.9|64409.9|64427.8|64414.5|64397.3|64387|759
1609997700000|2021-01-07 05:35:00|64420.1|64410.1|64426.6|64416.6|64432.7|64418.2|64403.1|64389|706
1609998000000|2021-01-07 05:40:00|64426.7|64416.7|64425.7|64415.7|64434|64424|64424.2|64409.2|656
1609998300000|2021-01-07 05:45:00|64425.6|64415.6|64432.9|64422.9|64436|64424.1|64424.4|64413.7|668
1609998600000|2021-01-07 05:50:00|64432.8|64422.8|64402.6|64392.6|64436.5|64425.1|64402.3|64387.3|621
1609998900000|2021-01-07 05:55:00|64402.5|64392.5|64404.8|64394.8|64411|64396.6|64392.1|64376.9|793
1609999200000|2021-01-07 06:00:00|64405|64395|64398.8|64388.8|64415.8|64402.3|64393.8|64380.4|712
1609999500000|2021-01-07 06:05:00|64398.6|64388.6|64418.5|64408.5|64421.1|64409.2|64391.9|64381.9|685
1609999800000|2021-01-07 06:10:00|64418.9|64408.9|64408.1|64398.1|64437.4|64423.6|64407.4|64397.4|703
1610000100000|2021-01-07 06:15:00|64408.5|64398.5|64402|64392|64414.2|64402.9|64399.2|64386.4|682
1610000400000|2021-01-07 06:20:00|64401.9|64391.9|64398.8|64388.8|64404.5|64394.5|64395.4|64385.4|594
1610000700000|2021-01-07 06:25:00|64398.7|64388.7|64399|64389|64409.3|64396.7|64393.5|64383.5|672
1610001000000|2021-01-07 06:30:00|64399.1|64389.1|64401.6|64391.6|64403.1|64393.1|64393.5|64379.1|618
1610001300000|2021-01-07 06:35:00|64401.5|64391.5|64399.5|64389.5|64405.9|64392.2|64394.6|64380.5|598
1610001600000|2021-01-07 06:40:00|64399.6|64389.6|64389.5|64379.5|64401|64391|64385.9|64371.4|649
1610001900000|2021-01-07 06:45:00|64389.4|64379.4|64379.7|64369.7|64392.9|64382.9|64379.7|64369.7|722
1610002200000|2021-01-07 06:50:00|64379.8|64369.8|64392.7|64382.7|64394.9|64384.9|64378.8|64368.8|706
1610002500000|2021-01-07 06:55:00|64392.6|64382.6|64393.7|64383.7|64403.5|64393.5|64391.8|64381.8|605
1610002800000|2021-01-07 07:00:00|64393.8|64383.8|64393.5|64383.5|64400.3|64390.3|64381.9|64369|761
1610003100000|2021-01-07 07:05:00|64394|64384|64422.2|64412.2|64434.8|64421|64392.5|64382.5|781
1610003400000|2021-01-07 07:10:00|64421.9|64411.9|64404.5|64384.5|64423.8|64413.8|64398.4|64383.6|692
1610003700000|2021-01-07 07:15:00|64404.1|64384.1|64410.1|64400.1|64419.3|64403.2|64392.9|64378|657
1610004000000|2021-01-07 07:20:00|64409.3|64399.3|64414|64404|64414.7|64404|64398.2|64384.7|706
1610004300000|2021-01-07 07:25:00|64414.1|64404.1|64417.9|64407.9|64424.3|64411|64410|64394.5|641
1610004600000|2021-01-07 07:30:00|64418.1|64408.1|64415.8|64405.8|64429.3|64419.3|64414.9|64402.3|609
1610004900000|2021-01-07 07:35:00|64415.7|64405.7|64424.1|64414.1|64428.8|64417.9|64405.6|64395.6|703
1610005200000|2021-01-07 07:40:00|64424|64414|64436.6|64426.6|64447|64432.7|64420|64404.9|646
1610005500000|2021-01-07 07:45:00|64436.7|64426.7|64431.2|64421.2|64451.1|64436.3|64428.7|64418.7|618
1610005800000|2021-01-07 07:50:00|64431.1|64421.1|64434.2|64424.2|64441|64427.7|64423.7|64410.8|640
1610006100000|2021-01-07 07:55:00|64433|64423|64416|64406|64444.5|64429.8|64410.5|64397.5|753
1610006400000|2021-01-07 08:00:00|64416.1|64406.1|64453.3|64443.3|64458.5|64443.9|64414.6|64401.1|800
1610006700000|2021-01-07 08:05:00|64453.5|64443.5|64482|64472|64489.6|64475.1|64448.3|64433.9|929
1610007000000|2021-01-07 08:10:00|64486.2|64466.2|64453.8|64443.8|64490.3|64478.9|64452.4|64437.5|869
1610007300000|2021-01-07 08:15:00|64453.6|64443.6|64472.9|64452.9|64476.6|64461.2|64446.4|64436.4|839
1610007600000|2021-01-07 08:20:00|64473|64453|64446.4|64436.4|64475.7|64460.9|64445.4|64435.4|820
1610007900000|2021-01-07 08:25:00|64446.3|64436.3|64449.6|64439.6|64463.6|64450.9|64445.5|64435.5|765
1610008200000|2021-01-07 08:30:00|64449.7|64439.7|64466.7|64456.7|64477.1|64467.1|64449.7|64439.7|796
1610008500000|2021-01-07 08:35:00|64466.8|64456.8|64462.2|64452.2|64470.2|64460.2|64460|64448.8|652
1610008800000|2021-01-07 08:40:00|64462.3|64452.3|64452.1|64442.1|64465|64454|64451|64439.9|733
1610009100000|2021-01-07 08:45:00|64452.5|64442.5|64458.5|64448.5|64466.9|64455.9|64451.9|64440.2|691
1610009400000|2021-01-07 08:50:00|64458.8|64448.8|64479.6|64469.6|64490.7|64480.7|64458.8|64448.8|767
1610009700000|2021-01-07 08:55:00|64479.7|64469.7|64515.6|64495.6|64524.9|64507.8|64477.1|64467.1|834
1610010000000|2021-01-07 09:00:00|64515.7|64495.7|64520.5|64510.5|64534.6|64519.9|64507.1|64493.1|801
1610010300000|2021-01-07 09:05:00|64520.6|64510.6|64513.2|64503.2|64536.9|64522.8|64511.5|64497|802
1610010600000|2021-01-07 09:10:00|64513.3|64503.3|64537.9|64527.9|64551|64536.5|64512.2|64502.2|808
1610010900000|2021-01-07 09:15:00|64538.3|64528.3|64527.4|64517.4|64539.3|64528.7|64526.4|64516.4|713
1610011200000|2021-01-07 09:20:00|64527.5|64517.5|64529.1|64509.1|64530.5|64520.5|64506.8|64494.2|764
1610011500000|2021-01-07 09:25:00|64529.3|64509.3|64511.6|64501.6|64529.4|64516.9|64507.2|64494.7|682
1610011800000|2021-01-07 09:30:00|64511.5|64501.5|64513.5|64503.5|64521.1|64508.8|64507.3|64497.3|780
1610012100000|2021-01-07 09:35:00|64513.6|64503.6|64531.2|64521.2|64536|64521.9|64509.4|64499.4|650
1610012400000|2021-01-07 09:40:00|64531.4|64521.4|64533.9|64523.9|64539.2|64524.8|64514.4|64504.4|711
1610012700000|2021-01-07 09:45:00|64534.7|64524.7|64572.2|64562.2|64579.5|64564.7|64533.6|64523.6|902
1610013000000|2021-01-07 09:50:00|64572.8|64562.8|64573.5|64553.5|64596.8|64581|64572.1|64553.4|914
1610013300000|2021-01-07 09:55:00|64573.6|64553.6|64575|64555|64582.3|64569.1|64567.3|64552.1|568
1610013600000|2021-01-07 10:00:00|64575.6|64555.6|64572.8|64552.8|64582.4|64567.7|64563.3|64551.9|529
1610013900000|2021-01-07 10:05:00|64572.6|64552.6|64567.1|64557.1|64572.7|64557.3|64552|64540.1|539
1610014200000|2021-01-07 10:10:00|64566.9|64556.9|64559|64549|64573.4|64559.4|64545.1|64530.7|604
1610014500000|2021-01-07 10:15:00|64559.1|64549.1|64594.7|64574.7|64595|64579.9|64555|64541.2|615
1610014800000|2021-01-07 10:20:00|64594.9|64574.9|64589.7|64569.7|64594.9|64578.6|64568|64553.1|675
1610015100000|2021-01-07 10:25:00|64589.8|64569.8|64583.1|64573.1|64598.3|64584.5|64582.6|64564.9|665
1610015400000|2021-01-07 10:30:00|64583.3|64573.3|64576|64566|64594.6|64580.1|64572.4|64560.9|687
1610015700000|2021-01-07 10:35:00|64576.4|64566.4|64585.5|64575.5|64586.6|64576.6|64574.7|64561.1|687
1610016000000|2021-01-07 10:40:00|64585.6|64575.6|64602.2|64592.2|64603.3|64592.2|64585.6|64573.3|718
1610016300000|2021-01-07 10:45:00|64602.5|64592.5|64609.5|64589.5|64612.9|64599.3|64599.7|64585.3|621
1610016600000|2021-01-07 10:50:00|64609.8|64589.8|64632.9|64612.9|64636.9|64620.6|64603.6|64589.5|754
1610016900000|2021-01-07 10:55:00|64632.7|64612.7|64632.7|64622.7|64637.8|64625.5|64620.2|64605.1|740
1610017200000|2021-01-07 11:00:00|64632.8|64622.8|64627.9|64607.9|64635.6|64625.6|64603.7|64589.4|766
1610017500000|2021-01-07 11:05:00|64628|64608|64600.2|64580.2|64629.8|64612.9|64593.5|64578.7|694
1610017800000|2021-01-07 11:10:00|64601.1|64581.1|64614.3|64594.3|64617.8|64597.8|64601.1|64581.1|587
1610018100000|2021-01-07 11:15:00|64614.9|64594.9|64624|64614|64631.9|64614.3|64605.7|64590.2|601
1610018400000|2021-01-07 11:20:00|64623.8|64613.8|64628.3|64608.3|64629.6|64615.7|64617.5|64599.8|559
1610018700000|2021-01-07 11:25:00|64628|64608|64627|64617|64634.1|64618|64621.2|64606.4|580
1610019000000|2021-01-07 11:30:00|64626.7|64616.7|64609.9|64589.9|64633.8|64619.1|64606.3|64586.3|735
1610019300000|2021-01-07 11:35:00|64610|64590|64619.1|64599.1|64619.1|64599.7|64597|64582.8|655
1610019600000|2021-01-07 11:40:00|64619|64599|64611.4|64591.4|64622.1|64603.2|64605.1|64588.8|655
1610019900000|2021-01-07 11:45:00|64611.5|64591.5|64612.3|64592.3|64616.2|64601|64605.1|64590.5|552
1610020200000|2021-01-07 11:50:00|64612.7|64592.7|64618|64598|64618.4|64601.7|64604|64587.6|558
1610020500000|2021-01-07 11:55:00|64617.9|64597.9|64618|64608|64624.3|64608.6|64613.3|64597.5|492
1610020800000|2021-01-07 12:00:00|64617.7|64607.7|64634.5|64614.5|64639.5|64619.5|64617.3|64603.7|710
1610021100000|2021-01-07 12:05:00|64634.6|64614.6|64625|64605|64635.1|64617.4|64619.5|64602.7|736
1610021400000|2021-01-07 12:10:00|64625.3|64605.3|64613.2|64593.2|64629.6|64609.6|64612.1|64592.1|722
1610021700000|2021-01-07 12:15:00|64612.1|64592.1|64591|64571|64613.1|64593.1|64584.9|64569.1|661
1610022000000|2021-01-07 12:20:00|64591.6|64571.6|64581.5|64561.5|64592.4|64577.4|64574.5|64560.1|667
1610022300000|2021-01-07 12:25:00|64581.4|64561.4|64585.6|64565.6|64591.7|64579.6|64572.2|64557|711
1610022600000|2021-01-07 12:30:00|64581.2|64571.2|64607.7|64587.7|64609.7|64592.8|64580.9|64567.2|726
1610022900000|2021-01-07 12:35:00|64607.8|64587.8|64599.2|64579.2|64617.6|64599.7|64590.8|64576|570
1610023200000|2021-01-07 12:40:00|64599.1|64579.1|64578.7|64558.7|64599.4|64582.5|64571.5|64556.5|707
1610023500000|2021-01-07 12:45:00|64578.9|64558.9|64579.7|64559.7|64584.4|64568.4|64566.5|64551.4|648
1610023800000|2021-01-07 12:50:00|64580.1|64560.1|64576.1|64566.1|64584.7|64569.7|64570|64555.2|656
1610024100000|2021-01-07 12:55:00|64576.6|64566.6|64583.6|64563.6|64584.7|64572.5|64565.4|64549.8|634
1610024400000|2021-01-07 13:00:00|64584|64564|64591.1|64571.1|64595|64579.7|64574.9|64559.2|768
1610024700000|2021-01-07 13:05:00|64585.4|64575.4|64584.2|64574.2|64591.8|64578.9|64581.4|64566.7|688
1610025000000|2021-01-07 13:10:00|64584.1|64574.1|64589.8|64569.8|64598.5|64583.1|64580.5|64565.2|643
1610025300000|2021-01-07 13:15:00|64589.7|64569.7|64597.1|64587.1|64604|64588.9|64585.5|64569.7|594
1610025600000|2021-01-07 13:20:00|64596.1|64586.1|64607|64597|64616.3|64602.4|64588.6|64573.8|664
1610025900000|2021-01-07 13:25:00|64612.2|64592.2|64602.7|64582.7|64612.4|64597.4|64593.6|64578.7|701
1610026200000|2021-01-07 13:30:00|64602.6|64582.6|64612|64592|64614.4|64599|64595.1|64580.6|735
1610026500000|2021-01-07 13:35:00|64612.2|64592.2|64600.1|64580.1|64623.3|64608.3|64599.2|64579.2|679
1610026800000|2021-01-07 13:40:00|64600.6|64580.6|64605.4|64585.4|64617.4|64602.2|64594.4|64577.9|744
1610027100000|2021-01-07 13:45:00|64605.5|64585.5|64624.1|64604.1|64628.4|64612.1|64597.5|64582.2|744
1610027400000|2021-01-07 13:50:00|64619.3|64609.3|64627.3|64607.3|64637.9|64621.6|64617.7|64602.7|851
1610027700000|2021-01-07 13:55:00|64627.4|64607.4|64617.1|64607.1|64633|64614.8|64614.2|64599.1|718
1610028000000|2021-01-07 14:00:00|64616.8|64606.8|64598.4|64578.4|64624.7|64609.2|64593.1|64578.1|735
1610028300000|2021-01-07 14:05:00|64598|64578|64581.8|64561.8|64601.4|64587.2|64576.4|64561.5|704
1610028600000|2021-01-07 14:10:00|64581.9|64561.9|64602.4|64592.4|64607.6|64595.8|64577.1|64561.9|706
1610028900000|2021-01-07 14:15:00|64602.5|64592.5|64623.9|64613.9|64633.2|64619.3|64601.2|64586.5|877
1610029200000|2021-01-07 14:20:00|64623.4|64613.4|64612.3|64602.3|64630.5|64620.1|64603.5|64588.5|850
1610029500000|2021-01-07 14:25:00|64613|64603|64638|64628|64640.4|64629|64609.9|64595.4|833
1610029800000|2021-01-07 14:30:00|64638.1|64628.1|64641.5|64621.5|64643.8|64633.8|64615|64597.5|981
1610030100000|2021-01-07 14:35:00|64641.4|64621.4|64653.3|64643.3|64657.5|64643.5|64629.6|64614.5|890
1610030400000|2021-01-07 14:40:00|64652.9|64642.9|64677|64657|64677.1|64662.1|64647.5|64632.2|925
1610030700000|2021-01-07 14:45:00|64676.6|64656.6|64668.5|64648.5|64687.9|64671.8|64657.1|64639.5|957
1610031000000|2021-01-07 14:50:00|64668.4|64648.4|64662.2|64652.2|64680|64665.3|64660.3|64645.4|831
1610031300000|2021-01-07 14:55:00|64662.3|64652.3|64663.4|64643.4|64669.6|64656.4|64652.2|64637.7|730
1610031600000|2021-01-07 15:00:00|64663.9|64643.9|64663|64643|64667.5|64648.4|64637.7|64617.7|939
1610031900000|2021-01-07 15:05:00|64661.4|64641.4|64674.1|64664.1|64682.3|64667.4|64651|64636.8|933
1610032200000|2021-01-07 15:10:00|64674|64664|64684.8|64674.8|64696.2|64681.4|64670.5|64655.7|823
1610032500000|2021-01-07 15:15:00|64684.7|64674.7|64700.6|64690.6|64703|64691.7|64681.6|64669.2|817
1610032800000|2021-01-07 15:20:00|64700.1|64690.1|64717.4|64697.4|64722.4|64708.5|64688|64678|926
1610033100000|2021-01-07 15:25:00|64717.3|64697.3|64708|64698|64722.5|64707.6|64700.7|64687|912
1610033400000|2021-01-07 15:30:00|64712.9|64692.9|64712.6|64702.6|64723.4|64708.4|64702.4|64688.3|934
1610033700000|2021-01-07 15:35:00|64712.7|64702.7|64688.7|64678.7|64713.4|64703.4|64672.8|64656.9|876
1610034000000|2021-01-07 15:40:00|64688.8|64678.8|64691.1|64681.1|64699.3|64684.9|64684.4|64669.1|853
1610034300000|2021-01-07 15:45:00|64691|64681|64684.9|64674.9|64698.2|64682.2|64679|64666|875
1610034600000|2021-01-07 15:50:00|64685.4|64675.4|64704.2|64694.2|64709.2|64695.1|64672.7|64658|885
1610034900000|2021-01-07 15:55:00|64704.1|64694.1|64718.1|64708.1|64722.7|64708.5|64695.5|64682.8|940
1610035200000|2021-01-07 16:00:00|64718.2|64708.2|64700.5|64680.5|64719.3|64708.2|64687.8|64673|948
1610035500000|2021-01-07 16:05:00|64700.6|64680.6|64672.5|64662.5|64700.7|64680.7|64672.2|64656.9|893
1610035800000|2021-01-07 16:10:00|64677.1|64657.1|64681.3|64671.3|64686.6|64671.4|64669.3|64653.6|892
1610036100000|2021-01-07 16:15:00|64680.5|64670.5|64684.7|64674.7|64692.2|64677.2|64676.3|64661.1|751
1610036400000|2021-01-07 16:20:00|64684.6|64674.6|64696.6|64686.6|64701.8|64688.6|64683.2|64668.9|765
1610036700000|2021-01-07 16:25:00|64696.4|64686.4|64692.2|64682.2|64697.4|64687.4|64687.7|64674.1|639
1610037000000|2021-01-07 16:30:00|64691.9|64681.9|64678.3|64668.3|64695.5|64685.5|64675.2|64659.9|685
1610037300000|2021-01-07 16:35:00|64679.4|64669.4|64686.1|64676.1|64694.2|64679.9|64674.3|64660.3|792
1610037600000|2021-01-07 16:40:00|64686.4|64676.4|64679.6|64669.6|64697.2|64683.7|64679.1|64669.1|653
1610037900000|2021-01-07 16:45:00|64679.5|64669.5|64697.3|64687.3|64700.9|64688.6|64679.2|64669.2|656
1610038200000|2021-01-07 16:50:00|64697.5|64687.5|64726.9|64706.9|64727|64707|64697|64684.6|780
1610038500000|2021-01-07 16:55:00|64727.1|64707.1|64720.9|64710.9|64728.1|64713.6|64707.3|64697.3|775
1610038800000|2021-01-07 17:00:00|64720.5|64710.5|64712.8|64702.8|64725.3|64710.8|64709.6|64695|748
1610039100000|2021-01-07 17:05:00|64712.9|64702.9|64712.1|64692.1|64723.2|64709|64705.3|64691.4|633
1610039400000|2021-01-07 17:10:00|64712|64692|64717.2|64707.2|64725.6|64710.6|64706|64690.9|583
1610039700000|2021-01-07 17:15:00|64717.7|64707.7|64742.3|64732.3|64743.6|64732.9|64716.8|64702.3|706
1610040000000|2021-01-07 17:20:00|64749.5|64729.5|64753.4|64733.4|64760.1|64746.2|64743.3|64729.5|680
1610040300000|2021-01-07 17:25:00|64752.8|64732.8|64772.5|64762.5|64781.8|64765.9|64747|64732.4|684
1610040600000|2021-01-07 17:30:00|64772.7|64762.7|64774.7|64754.7|64788.1|64774.6|64769.9|64754.5|715
1610040900000|2021-01-07 17:35:00|64774.9|64754.9|64756.1|64746.1|64777.5|64764.2|64752.7|64741.1|702
1610041200000|2021-01-07 17:40:00|64755.7|64745.7|64747.7|64737.7|64756.1|64746.1|64746.9|64732.1|630
1610041500000|2021-01-07 17:45:00|64747.6|64737.6|64744|64734|64753.4|64738.9|64742|64727.1|601
1610041800000|2021-01-07 17:50:00|64743.7|64733.7|64738.7|64718.7|64750.1|64734.9|64733.2|64718.3|548
1610042100000|2021-01-07 17:55:00|64733.8|64723.8|64739.1|64729.1|64744.3|64729.3|64723.4|64708.7|542
1610042400000|2021-01-07 18:00:00|64738.9|64728.9|64747.6|64737.6|64755.5|64740.1|64731.9|64717.6|582
1610042700000|2021-01-07 18:05:00|64747.3|64737.3|64740.1|64720.1|64761.5|64747.3|64739.1|64719.1|573
1610043000000|2021-01-07 18:10:00|64741|64721|64719.3|64699.3|64741|64721|64715.2|64698.3|710
1610043300000|2021-01-07 18:15:00|64719.2|64699.2|64720.1|64710.1|64727.1|64712.5|64703.7|64688|757
1610043600000|2021-01-07 18:20:00|64719.9|64709.9|64717.4|64707.4|64733.2|64717.5|64711.3|64698.2|628
1610043900000|2021-01-07 18:25:00|64717.2|64707.2|64737.6|64727.6|64743.9|64731.6|64717.2|64703.7|579
1610044200000|2021-01-07 18:30:00|64737|64727|64715.1|64705.1|64741.4|64727|64713.4|64698.8|740
1610044500000|2021-01-07 18:35:00|64715.4|64705.4|64706.7|64696.7|64715.8|64705.4|64697.1|64681.5|592
1610044800000|2021-01-07 18:40:00|64706.6|64696.6|64701.9|64691.9|64712.4|64697.1|64698.3|64684|505
1610045100000|2021-01-07 18:45:00|64702|64692|64699.3|64689.3|64723.2|64708.2|64697.6|64682.5|605
1610045400000|2021-01-07 18:50:00|64699.4|64689.4|64699.8|64689.8|64709.7|64694.9|64694|64679.2|628
1610045700000|2021-01-07 18:55:00|64699.5|64689.5|64695.4|64685.4|64710.4|64695.9|64691.7|64678.4|720
1610046000000|2021-01-07 19:00:00|64696|64686|64704.3|64684.3|64706.9|64691.9|64687.8|64674.9|689
1610046300000|2021-01-07 19:05:00|64704.1|64684.1|64701.4|64681.4|64708.5|64693.8|64693.6|64679.1|607
1610046600000|2021-01-07 19:10:00|64701.3|64681.3|64705.4|64685.4|64707.9|64692.3|64696.2|64681.3|446
1610046900000|2021-01-07 19:15:00|64705.5|64685.5|64715.9|64705.9|64723.9|64708.9|64695.7|64681|537
1610047200000|2021-01-07 19:20:00|64716.2|64706.2|64715.5|64705.5|64721.1|64706.8|64710.5|64696|528
1610047500000|2021-01-07 19:25:00|64715.6|64705.6|64716.1|64706.1|64732.7|64717|64707.6|64692.6|565
1610047800000|2021-01-07 19:30:00|64716.4|64706.4|64708|64698|64722.3|64706.9|64707.1|64692.3|514
1610048100000|2021-01-07 19:35:00|64708.1|64698.1|64712.6|64692.6|64716|64701|64707.3|64692.5|426
1610048400000|2021-01-07 19:40:00|64712.7|64692.7|64709.1|64689.1|64714.8|64700|64702.1|64687|520
1610048700000|2021-01-07 19:45:00|64709|64689|64710.9|64700.9|64717.3|64702.1|64704.1|64689|439
1610049000000|2021-01-07 19:50:00|64710.8|64700.8|64702.7|64692.7|64717.2|64703.7|64702.2|64687|350
1610049300000|2021-01-07 19:55:00|64702.6|64692.6|64706.5|64686.5|64712.8|64696.6|64700.4|64685.3|577
1610049600000|2021-01-07 20:00:00|64706.4|64686.4|64708.2|64688.2|64712.4|64692.4|64693.6|64673.6|651
1610049900000|2021-01-07 20:05:00|64708.4|64688.4|64720.5|64700.5|64721|64701|64706.9|64686.9|497
1610050200000|2021-01-07 20:10:00|64720.4|64700.4|64721.6|64701.6|64724.3|64708.6|64713.7|64698.9|462
1610050500000|2021-01-07 20:15:00|64721.7|64701.7|64720.9|64700.9|64726|64706|64718.9|64698.9|450
1610050800000|2021-01-07 20:20:00|64720.7|64700.7|64720.6|64700.6|64722.2|64702.2|64718.8|64698.8|375
1610051100000|2021-01-07 20:25:00|64720.9|64700.9|64721.7|64701.7|64722.4|64706.5|64715.6|64699.5|360
1610051400000|2021-01-07 20:30:00|64721.3|64701.3|64722.7|64702.7|64725.2|64705.9|64715.3|64699.8|454
1610051700000|2021-01-07 20:35:00|64723|64703|64726.9|64706.9|64729.9|64714.5|64720.2|64702.3|382
1610052000000|2021-01-07 20:40:00|64726.5|64706.5|64728.5|64708.5|64729.2|64713.6|64720.8|64705.6|353
1610052300000|2021-01-07 20:45:00|64728.6|64708.6|64725|64705|64728.6|64712.3|64721.6|64702.2|270
1610052600000|2021-01-07 20:50:00|64724.9|64704.9|64729.5|64709.5|64735.2|64715.2|64713.2|64694.9|470
1610052900000|2021-01-07 20:55:00|64729.3|64709.3|64734.8|64714.8|64740.8|64720.8|64729|64709|532
1610053200000|2021-01-07 21:00:00|64734.6|64714.6|64722.8|64702.8|64734.6|64714.6|64721.3|64701.3|310
1610053500000|2021-01-07 21:05:00|64725.2|64705.2|64729|64709|64745.4|64725.4|64725.2|64705.2|368
1610053800000|2021-01-07 21:10:00|64728.8|64708.8|64733.3|64713.3|64733.8|64713.8|64722.8|64702.8|429
1610054100000|2021-01-07 21:15:00|64733.5|64713.5|64734.5|64714.5|64735.5|64715.5|64731.5|64711.5|348
1610054400000|2021-01-07 21:20:00|64734|64714|64732.5|64712.5|64736|64716|64731.7|64711.7|255
1610054700000|2021-01-07 21:25:00|64732.7|64712.7|64733.2|64713.2|64734.6|64714.6|64730.6|64710.6|190
1610055000000|2021-01-07 21:30:00|64733.3|64713.3|64734.3|64714.3|64736.3|64716.3|64732.4|64712.4|267
1610055300000|2021-01-07 21:35:00|64734.2|64714.2|64728.3|64708.3|64736.8|64716.8|64726.8|64706.8|226
1610055600000|2021-01-07 21:40:00|64728|64708|64728.2|64708.2|64728.4|64708.4|64720.2|64700.2|243
1610055900000|2021-01-07 21:45:00|64727.8|64707.8|64728.5|64708.5|64731.5|64711.5|64726.4|64706.4|295
1610056200000|2021-01-07 21:50:00|64726.7|64706.7|64728.6|64708.6|64730.2|64710.2|64722.6|64702.6|242
1610056500000|2021-01-07 21:55:00|64728.1|64708.1|64723.2|64690.9|64730.2|64710.2|64719.2|64690.9|192
1610056800000|2021-01-07 22:00:00|64725.5|64691.6|64727.9|64689.6|64747.1|64702|64718.9|64664.5|93
1610057100000|2021-01-07 22:05:00|64727.7|64689.5|64724.7|64693.1|64741.4|64701.2|64714.8|64674.3|109
1610057400000|2021-01-07 22:10:00|64716.8|64694|64718.3|64698.3|64734.1|64704|64711.2|64680.7|157
1610057700000|2021-01-07 22:15:00|64725.2|64693.5|64724.6|64689.8|64736.9|64703.3|64711.2|64674.3|161
1610058000000|2021-01-07 22:20:00|64718.3|64698.3|64717.1|64697.1|64731.6|64706.8|64708.7|64681.1|155
1610058300000|2021-01-07 22:25:00|64717.3|64697.3|64717.6|64697.6|64724.6|64698.7|64714|64682|131
1610058600000|2021-01-07 22:30:00|64718.8|64698.8|64717.9|64697.9|64723.5|64699.4|64715.7|64679.4|168
1610058900000|2021-01-07 22:35:00|64717.8|64697.8|64723.6|64690.7|64725.5|64700|64712.2|64682.8|126
1610059200000|2021-01-07 22:40:00|64717.4|64697.4|64714.5|64694.5|64723.7|64699.8|64707.4|64684.6|137
1610059500000|2021-01-07 22:45:00|64713.7|64693.7|64709.1|64689.1|64717.5|64696.2|64708.1|64687.3|162
1610059800000|2021-01-07 22:50:00|64708.2|64688.2|64709.1|64689.1|64710.6|64690.6|64703.3|64683.3|171
1610060100000|2021-01-07 22:55:00|64706.1|64686.1|64703.2|64683.2|64708.6|64688.6|64697.5|64677.5|154
1610060400000|2021-01-07 23:00:00|64702|64682|64702.9|64682.9|64703.4|64683.4|64700.7|64680.7|267
1610060700000|2021-01-07 23:05:00|64703.2|64683.2|64698.7|64678.7|64703.2|64683.2|64694.2|64674.2|209
1610061000000|2021-01-07 23:10:00|64698.6|64678.6|64680.3|64660.3|64698.6|64678.6|64679.4|64659.4|294
1610061300000|2021-01-07 23:15:00|64679.3|64659.3|64703.9|64683.9|64705.7|64685.7|64679.3|64659.3|352
1610061600000|2021-01-07 23:20:00|64704.2|64684.2|64695.8|64675.8|64704.7|64688.8|64695.5|64675.5|279
1610061900000|2021-01-07 23:25:00|64695.7|64675.7|64697.2|64677.2|64698.6|64678.6|64693.3|64673.3|325
1610062200000|2021-01-07 23:30:00|64697|64677|64683|64663|64698.1|64678.1|64682.6|64662.6|338
1610062500000|2021-01-07 23:35:00|64682.9|64662.9|64692.7|64672.7|64694.2|64674.2|64679.3|64659.3|353
1610062800000|2021-01-07 23:40:00|64692.8|64672.8|64679.2|64659.2|64693.1|64673.1|64670.8|64650.8|360
1610063100000|2021-01-07 23:45:00|64679.1|64659.1|64685|64665|64685.2|64665.2|64672.6|64652.6|330
1610063400000|2021-01-07 23:50:00|64684.9|64664.9|64654.5|64634.5|64684.9|64664.9|64653.1|64633.1|262
1610063700000|2021-01-07 23:55:00|64654.8|64634.8|64674.6|64654.6|64677|64657|64652.8|64632.8|349
1610064000000|2021-01-08 00:00:00|64674.5|64654.5|64698.6|64678.6|64708.3|64688.3|64673.2|64653.2|508
1610064300000|2021-01-08 00:05:00|64698.5|64678.5|64673.6|64653.6|64698.8|64678.8|64651.7|64631.7|625
1610064600000|2021-01-08 00:10:00|64673.3|64653.3|64674.1|64654.1|64677.3|64657.3|64669.2|64649.2|517
1610064900000|2021-01-08 00:15:00|64674|64654|64651.1|64631.1|64674.1|64654.1|64649|64629|551
1610065200000|2021-01-08 00:20:00|64651|64631|64654.9|64634.9|64656.5|64636.5|64648.3|64628.3|421
1610065500000|2021-01-08 00:25:00|64655.5|64635.5|64650.2|64630.2|64658.4|64638.4|64649.2|64629.2|391
1610065800000|2021-01-08 00:30:00|64650.4|64630.4|64674.2|64654.2|64674.5|64654.5|64636.6|64616.6|478
1610066100000|2021-01-08 00:35:00|64674.3|64654.3|64698.5|64678.5|64698.7|64678.7|64674.2|64654.2|421
1610066400000|2021-01-08 00:40:00|64698.2|64678.2|64681.5|64661.5|64706|64686|64679.3|64659.3|523
1610066700000|2021-01-08 00:45:00|64681.1|64661.1|64677.7|64657.7|64681.8|64661.8|64673.5|64653.5|453
1610067000000|2021-01-08 00:50:00|64677.3|64657.3|64703.2|64683.2|64704.2|64684.2|64671.8|64651.8|421
1610067300000|2021-01-08 00:55:00|64703.4|64683.4|64707.2|64687.2|64743.1|64713.2|64695.2|64675.2|594
1610067600000|2021-01-08 01:00:00|64706|64686|64683.8|64663.8|64722.9|64702.9|64675.6|64655.6|815
1610067900000|2021-01-08 01:05:00|64683.7|64663.7|64698.9|64678.9|64699.2|64679.2|64675.2|64655.2|778
1610068200000|2021-01-08 01:10:00|64698.8|64678.8|64734.8|64714.8|64735.5|64715.5|64692.8|64672.8|863
1610068500000|2021-01-08 01:15:00|64734.4|64714.4|64768.6|64748.6|64770|64750|64706.5|64686.5|934
1610068800000|2021-01-08 01:20:00|64768.7|64748.7|64756.5|64736.5|64781.5|64761.5|64746.7|64728.4|909
1610069100000|2021-01-08 01:25:00|64756.4|64736.4|64753.2|64733.2|64764.1|64748.5|64737.3|64721.4|803
1610069400000|2021-01-08 01:30:00|64752.6|64732.6|64698.2|64678.2|64753.6|64736|64689.6|64672.2|1024
1610069700000|2021-01-08 01:35:00|64698|64678|64673.4|64663.4|64701.8|64681.8|64672.6|64657.8|976
1610070000000|2021-01-08 01:40:00|64673.6|64663.6|64676.1|64656.1|64694.9|64676.4|64669.1|64654.7|905
1610070300000|2021-01-08 01:45:00|64676.9|64656.9|64671|64661|64696|64677.5|64668.4|64653.1|839
1610070600000|2021-01-08 01:50:00|64670.5|64660.5|64655.3|64635.3|64685|64670|64646.2|64627.9|887
1610070900000|2021-01-08 01:55:00|64655.2|64635.2|64661.9|64651.9|64678.7|64660.4|64650.9|64634.5|850
1610071200000|2021-01-08 02:00:00|64661.8|64651.8|64663.8|64653.8|64682.1|64667.2|64657.2|64647.2|871
1610071500000|2021-01-08 02:05:00|64663.6|64653.6|64670.1|64660.1|64677.6|64664.3|64656.8|64642.5|796
1610071800000|2021-01-08 02:10:00|64670.2|64660.2|64671|64661|64675.8|64664.9|64663.3|64648.5|791
1610072100000|2021-01-08 02:15:00|64671.3|64661.3|64677.6|64667.6|64686.4|64671.3|64669.5|64658.9|838
1610072400000|2021-01-08 02:20:00|64678|64668|64670.7|64660.7|64693.4|64678.4|64664.4|64649.3|839
1610072700000|2021-01-08 02:25:00|64671.1|64661.1|64644.1|64624.1|64671.3|64661.1|64636.4|64621.1|835
1610073000000|2021-01-08 02:30:00|64644.4|64624.4|64635.6|64625.6|64645.6|64630.3|64625.8|64611.3|833
1610073300000|2021-01-08 02:35:00|64635.9|64625.9|64621.5|64611.5|64650.6|64636.1|64620.9|64606.1|724
1610073600000|2021-01-08 02:40:00|64621.3|64611.3|64583.9|64573.9|64626.1|64611.6|64582|64566.9|808
1610073900000|2021-01-08 02:45:00|64589|64569|64592|64582|64611.9|64598.8|64579.6|64565|817
1610074200000|2021-01-08 02:50:00|64592.1|64582.1|64594.3|64584.3|64607.9|64592.9|64582.8|64568.5|754
1610074500000|2021-01-08 02:55:00|64594.1|64584.1|64582.2|64572.2|64594.9|64584.9|64577.3|64566.6|744
1610074800000|2021-01-08 03:00:00|64582.4|64572.4|64592.1|64572.1|64592.3|64577.7|64565.8|64555.8|855
1610075100000|2021-01-08 03:05:00|64592.4|64572.4|64577.7|64567.7|64594.3|64582.2|64573.1|64559.5|709
1610075400000|2021-01-08 03:10:00|64577.9|64567.9|64576.3|64566.3|64579.9|64569.9|64563.7|64553.7|601
1610075700000|2021-01-08 03:15:00|64576.1|64566.1|64597.9|64587.9|64605.3|64588.7|64569.4|64558.9|721
1610076000000|2021-01-08 03:20:00|64598.4|64588.4|64600.6|64590.6|64607.5|64593.5|64588.8|64578.4|654
1610076300000|2021-01-08 03:25:00|64600.4|64590.4|64605|64595|64615.3|64603.4|64599.2|64588.5|780
1610076600000|2021-01-08 03:30:00|64605.3|64595.3|64589.6|64579.6|64614.5|64600.1|64587|64577|639
1610076900000|2021-01-08 03:35:00|64590.1|64580.1|64590.6|64580.6|64596.7|64583.4|64582.4|64570.3|617
1610077200000|2021-01-08 03:40:00|64590.3|64580.3|64590.4|64580.4|64598.7|64584.5|64586.5|64572.9|511
1610077500000|2021-01-08 03:45:00|64590.3|64580.3|64584.5|64574.5|64593.9|64583.9|64582.6|64570.8|656
1610077800000|2021-01-08 03:50:00|64584.4|64574.4|64592.6|64582.6|64593.7|64583.7|64583.3|64572.3|474
1610078100000|2021-01-08 03:55:00|64592.8|64582.8|64595.9|64585.9|64601|64589.4|64587|64572.2|469
1610078400000|2021-01-08 04:00:00|64596.4|64586.4|64610.4|64600.4|64615.2|64601.3|64596.4|64584|483
1610078700000|2021-01-08 04:05:00|64609.9|64599.9|64611.3|64601.3|64616.6|64603.7|64607.8|64592.6|378
1610079000000|2021-01-08 04:10:00|64611.2|64601.2|64611.9|64601.9|64616.5|64601.9|64603.9|64590.8|489
1610079300000|2021-01-08 04:15:00|64612|64602|64613|64603|64617.8|64604.8|64607.9|64595.7|422
1610079600000|2021-01-08 04:20:00|64612.9|64602.9|64619.9|64609.9|64627.7|64613.9|64612.9|64602.6|462
1610079900000|2021-01-08 04:25:00|64620|64610|64623|64613|64629.6|64614.9|64617.6|64603.7|556
1610080200000|2021-01-08 04:30:00|64623.1|64613.1|64637.7|64617.7|64638.6|64623.6|64619.9|64609.9|616
1610080500000|2021-01-08 04:35:00|64638.2|64618.2|64626.9|64616.9|64638.6|64623.7|64624|64609|578
1610080800000|2021-01-08 04:40:00|64627|64617|64622.7|64612.7|64638.1|64623.5|64622.5|64608.8|502
1610081100000|2021-01-08 04:45:00|64622.6|64612.6|64623.8|64603.8|64629.2|64615.1|64616.6|64602.2|545
1610081400000|2021-01-08 04:50:00|64624|64604|64612.6|64602.6|64624.7|64613.8|64612.5|64599.8|398
1610081700000|2021-01-08 04:55:00|64612.7|64602.7|64596.2|64586.2|64613.1|64603.1|64595.4|64579.7|566
1610082000000|2021-01-08 05:00:00|64595.9|64585.9|64597|64587|64603.4|64589.8|64593|64579.6|617
1610082300000|2021-01-08 05:05:00|64597.2|64587.2|64593.1|64573.1|64606.9|64591.6|64581.5|64571.5|568
1610082600000|2021-01-08 05:10:00|64587.5|64577.5|64587|64577|64595.6|64581.8|64583|64568.5|514
1610082900000|2021-01-08 05:15:00|64586.8|64576.8|64579|64559|64591.7|64577.2|64573.9|64557.5|577
1610083200000|2021-01-08 05:20:00|64579.3|64559.3|64569.3|64559.3|64584.8|64570|64560.7|64549.7|598
1610083500000|2021-01-08 05:25:00|64569.2|64559.2|64587|64567|64587|64571.4|64567.4|64553.5|594
1610083800000|2021-01-08 05:30:00|64586.8|64566.8|64577.3|64567.3|64587.3|64574.9|64570.3|64554.8|646
1610084100000|2021-01-08 05:35:00|64577.1|64567.1|64573.2|64563.2|64582.5|64570|64565.5|64551.7|721
1610084400000|2021-01-08 05:40:00|64572.9|64562.9|64595.4|64585.4|64600.1|64585.4|64571.4|64556.3|627
1610084700000|2021-01-08 05:45:00|64595.5|64585.5|64592.2|64572.2|64601.6|64590.5|64583.3|64571.6|732
1610085000000|2021-01-08 05:50:00|64592.3|64572.3|64601.8|64591.8|64613|64599.1|64585.4|64572.2|831
1610085300000|2021-01-08 05:55:00|64602.6|64592.6|64612.9|64602.9|64619.3|64605.2|64601.3|64590.9|912
1610085600000|2021-01-08 06:00:00|64612.8|64602.8|64599.8|64589.8|64621.5|64611.2|64599|64584.2|765
1610085900000|2021-01-08 06:05:00|64599.6|64589.6|64595.7|64585.7|64605.5|64592.5|64577.1|64565.8|769
1610086200000|2021-01-08 06:10:00|64594.5|64584.5|64604.9|64594.9|64611.3|64596.4|64589.6|64576.9|704
1610086500000|2021-01-08 06:15:00|64604.7|64594.7|64584.4|64574.4|64604.8|64594.8|64584.4|64569.5|638
1610086800000|2021-01-08 06:20:00|64589.4|64569.4|64603.9|64583.9|64604.5|64588.7|64574.6|64559.7|722
1610087100000|2021-01-08 06:25:00|64603.7|64583.7|64607.5|64597.5|64626.9|64609.8|64597.6|64583.6|738
1610087400000|2021-01-08 06:30:00|64607.6|64597.6|64586|64576|64610|64600|64580.4|64566.3|750
1610087700000|2021-01-08 06:35:00|64586.1|64576.1|64583.7|64573.7|64615.4|64596.6|64583|64573|685
1610088000000|2021-01-08 06:40:00|64583.8|64573.8|64587|64577|64597.6|64584.1|64579.6|64569.6|708
1610088300000|2021-01-08 06:45:00|64586.8|64576.8|64579.4|64569.4|64587.9|64577.9|64576.5|64566.5|578
1610088600000|2021-01-08 06:50:00|64579.6|64569.6|64588.2|64578.2|64598.4|64583|64575.2|64562.4|694
1610088900000|2021-01-08 06:55:00|64588.7|64578.7|64584|64574|64595.8|64585.8|64578.4|64567.5|609
1610089200000|2021-01-08 07:00:00|64589|64569|64574.2|64564.2|64599.8|64585|64572.5|64562.5|672
1610089500000|2021-01-08 07:05:00|64574.4|64564.4|64575.3|64565.3|64579.8|64569|64565.8|64555.2|712
1610089800000|2021-01-08 07:10:00|64576.2|64566.2|64543.5|64533.5|64588.7|64575.2|64539.1|64527.6|778
1610090100000|2021-01-08 07:15:00|64543.4|64533.4|64541.8|64521.8|64550.7|64537.2|64529.3|64516.9|800
1610090400000|2021-01-08 07:20:00|64541.9|64521.9|64559.1|64549.1|64564.2|64551.2|64539|64521.9|771
1610090700000|2021-01-08 07:25:00|64559.2|64549.2|64577|64567|64578.6|64568.6|64559.2|64549.2|734
1610091000000|2021-01-08 07:30:00|64577.6|64567.6|64591.4|64581.4|64597.4|64583.9|64575.9|64563|721
1610091300000|2021-01-08 07:35:00|64591.5|64581.5|64590.4|64580.4|64598.4|64582.6|64570.1|64553.2|754
1610091600000|2021-01-08 07:40:00|64590.2|64580.2|64595.5|64585.5|64614|64600|64590.2|64574.8|668
1610091900000|2021-01-08 07:45:00|64595.8|64585.8|64608|64588|64612.3|64594.7|64587.1|64572.7|753
1610092200000|2021-01-08 07:50:00|64607.9|64587.9|64618.7|64608.7|64635.1|64621.9|64604.8|64587.5|793
1610092500000|2021-01-08 07:55:00|64619|64609|64635.8|64625.8|64652.6|64637.5|64619|64603.9|886
1610092800000|2021-01-08 08:00:00|64636.2|64626.2|64683.4|64663.4|64696|64676|64633.4|64617.8|991
1610093100000|2021-01-08 08:05:00|64682.8|64662.8|64699.8|64689.8|64706.7|64691.4|64673.5|64658.2|991
1610093400000|2021-01-08 08:10:00|64699.4|64689.4|64693.9|64673.9|64707.6|64693.3|64687.8|64672.6|936
1610093700000|2021-01-08 08:15:00|64694.1|64674.1|64663.7|64653.7|64694.1|64678.9|64652.2|64637.5|933
1610094000000|2021-01-08 08:20:00|64663.8|64653.8|64697.2|64687.2|64708.8|64694.9|64663.2|64650.9|917
1610094300000|2021-01-08 08:25:00|64696.7|64686.7|64685.4|64675.4|64708.2|64694.4|64683.9|64669|855
1610094600000|2021-01-08 08:30:00|64685.5|64675.5|64698.9|64688.9|64704.7|64689.8|64668.2|64653.2|814
1610094900000|2021-01-08 08:35:00|64699.3|64689.3|64688.7|64668.7|64706.5|64690.9|64679.4|64662.5|792
1610095200000|2021-01-08 08:40:00|64688.8|64668.8|64664.7|64654.7|64689.2|64673.6|64662|64646.6|713
1610095500000|2021-01-08 08:45:00|64665.1|64655.1|64669|64649|64685.2|64665.2|64662|64648|783
1610095800000|2021-01-08 08:50:00|64668.9|64648.9|64657.4|64637.4|64668.9|64654.3|64651.6|64633.5|834
1610096100000|2021-01-08 08:55:00|64657.6|64637.6|64697.2|64677.2|64711.8|64694.1|64652.2|64636.7|900
1610096400000|2021-01-08 09:00:00|64695.5|64675.5|64691.8|64671.8|64702.2|64686.9|64680|64665.9|779
1610096700000|2021-01-08 09:05:00|64691.7|64671.7|64686|64666|64699.4|64684.5|64680.8|64664.1|631
1610097000000|2021-01-08 09:10:00|64686.1|64666.1|64671|64651|64688.1|64669.6|64663.5|64649|523
1610097300000|2021-01-08 09:15:00|64671.2|64651.2|64646.7|64626.7|64671.9|64656.9|64641|64625.7|676
1610097600000|2021-01-08 09:20:00|64646.3|64626.3|64649.8|64639.8|64667.6|64648.3|64636.3|64620.4|820
1610097900000|2021-01-08 09:25:00|64649.7|64639.7|64644.3|64624.3|64658.2|64643|64641.7|64621.7|816
1610098200000|2021-01-08 09:30:00|64644.4|64624.4|64642|64632|64649.9|64633.7|64624.7|64610.7|744
1610098500000|2021-01-08 09:35:00|64641.8|64631.8|64644.2|64634.2|64654|64639.6|64637.9|64623.1|677
1610098800000|2021-01-08 09:40:00|64644.1|64634.1|64639.9|64629.9|64653.3|64640.4|64639|64624.4|721
1610099100000|2021-01-08 09:45:00|64639.8|64629.8|64608.1|64598.1|64641.6|64630|64608.1|64590.4|760
1610099400000|2021-01-08 09:50:00|64608|64598|64599.4|64589.4|64622.6|64609|64596.3|64582.2|765
1610099700000|2021-01-08 09:55:00|64599.1|64589.1|64565.8|64545.8|64605.4|64590.8|64557.9|64539.9|871
1610100000000|2021-01-08 10:00:00|64565.7|64545.7|64588|64568|64593.3|64577.7|64555.4|64540.4|828
1610100300000|2021-01-08 10:05:00|64587.9|64567.9|64596|64576|64603.7|64586.5|64577|64562.2|693
1610100600000|2021-01-08 10:10:00|64595.9|64575.9|64590.2|64570.2|64602.3|64587.3|64579.7|64565.3|538
1610100900000|2021-01-08 10:15:00|64590.1|64570.1|64593.3|64573.3|64593.7|64579|64579.1|64559.1|514
1610101200000|2021-01-08 10:20:00|64592.7|64572.7|64584.1|64564.1|64592.7|64577.5|64571.2|64554.4|537
1610101500000|2021-01-08 10:25:00|64579|64569|64598.9|64588.9|64604|64589.1|64578.1|64560.9|597
1610101800000|2021-01-08 10:30:00|64598.8|64588.8|64596.2|64576.2|64609.3|64594|64590.7|64575.9|619
1610102100000|2021-01-08 10:35:00|64596.3|64576.3|64596.1|64576.1|64597|64586.5|64586.9|64572.1|565
1610102400000|2021-01-08 10:40:00|64595.5|64575.5|64595|64585|64604.7|64590.5|64588.5|64573.2|643
1610102700000|2021-01-08 10:45:00|64594.3|64584.3|64596.8|64586.8|64604.2|64590.2|64592.2|64577.2|526
1610103000000|2021-01-08 10:50:00|64596.9|64586.9|64602|64582|64602.9|64587.8|64592.1|64577.9|539
1610103300000|2021-01-08 10:55:00|64601.9|64581.9|64586.7|64576.7|64601.9|64587|64582.4|64568.3|530
1610103600000|2021-01-08 11:00:00|64586.8|64576.8|64604|64594|64614|64600.6|64585.8|64571.8|636
1610103900000|2021-01-08 11:05:00|64603.8|64593.8|64605|64585|64615.1|64600|64595.4|64580.6|628
1610104200000|2021-01-08 11:10:00|64604.2|64584.2|64585.8|64575.8|64604.2|64587.2|64582.6|64568.8|515
1610104500000|2021-01-08 11:15:00|64585.7|64575.7|64584.3|64574.3|64592.5|64577.8|64582.6|64567.8|544
1610104800000|2021-01-08 11:20:00|64584|64574|64592.6|64582.6|64597.8|64583.3|64577.8|64563.2|607
1610105100000|2021-01-08 11:25:00|64592.7|64582.7|64598.1|64578.1|64602.6|64588.8|64587.9|64573.5|554
1610105400000|2021-01-08 11:30:00|64598.4|64578.4|64585.8|64575.8|64598.7|64584.8|64585.6|64570.8|634
1610105700000|2021-01-08 11:35:00|64586|64576|64592.3|64572.3|64597.5|64583.7|64584.7|64570|533
1610106000000|2021-01-08 11:40:00|64592.4|64572.4|64592.7|64582.7|64599.2|64584.5|64583.8|64569.2|511
1610106300000|2021-01-08 11:45:00|64592.6|64582.6|64583.8|64573.8|64597.3|64582.7|64582.4|64569.1|523
1610106600000|2021-01-08 11:50:00|64583.7|64573.7|64591.3|64571.3|64592.4|64577.6|64581.9|64567.6|586
1610106900000|2021-01-08 11:55:00|64591.2|64571.2|64583.5|64573.5|64591.8|64574.9|64575.5|64560.2|609
1610107200000|2021-01-08 12:00:00|64583.4|64573.4|64596.3|64576.3|64601.2|64586.7|64581.8|64567.7|664
1610107500000|2021-01-08 12:05:00|64596.7|64576.7|64589.9|64569.9|64599.5|64585.4|64589.1|64569.8|624
1610107800000|2021-01-08 12:10:00|64590.2|64570.2|64580.5|64570.5|64592.6|64577.7|64574.2|64557.7|667
1610108100000|2021-01-08 12:15:00|64584.5|64564.5|64569.2|64559.2|64586|64573|64560.8|64544.8|744
1610108400000|2021-01-08 12:20:00|64572.7|64552.7|64572.2|64562.2|64584.9|64570|64566.6|64551.9|676
1610108700000|2021-01-08 12:25:00|64572|64562|64569|64549|64580|64565.2|64563.2|64547.2|747
1610109000000|2021-01-08 12:30:00|64568.8|64548.8|64572.2|64552.2|64574.1|64557|64561.7|64546.8|737
1610109300000|2021-01-08 12:35:00|64572|64552|64566|64546|64573.3|64557.5|64558|64543.1|693
1610109600000|2021-01-08 12:40:00|64565.9|64545.9|64567.4|64557.4|64574.8|64558.4|64558.1|64544.7|501
1610109900000|2021-01-08 12:45:00|64567.1|64557.1|64572.3|64552.3|64578|64562.5|64564.2|64548.9|525
1610110200000|2021-01-08 12:50:00|64572.1|64552.1|64577.5|64557.5|64577.9|64562.6|64564.5|64549.5|591
1610110500000|2021-01-08 12:55:00|64577.7|64557.7|64579|64569|64583.7|64569.1|64569.9|64554.2|529
1610110800000|2021-01-08 13:00:00|64579.3|64569.3|64584.2|64574.2|64592.2|64577.6|64576.6|64561.8|673
1610111100000|2021-01-08 13:05:00|64584.3|64574.3|64579.2|64569.2|64590.6|64575.9|64574.1|64560.1|714
1610111400000|2021-01-08 13:10:00|64579.6|64569.6|64587.7|64577.7|64597.3|64582|64577.5|64561.9|742
1610111700000|2021-01-08 13:15:00|64587.8|64577.8|64589.7|64579.7|64609.8|64595.2|64583.2|64568.3|807
1610112000000|2021-01-08 13:20:00|64594.8|64574.8|64595.6|64585.6|64603|64588.9|64587.9|64572.9|592
1610112300000|2021-01-08 13:25:00|64601.2|64581.2|64575.3|64547.3|64602.9|64587.8|64562.4|64540.6|708
1610112600000|2021-01-08 13:30:00|64576.8|64545.8|64633.4|64613.4|64635.5|64615.5|64559.4|64539.4|1073
1610112900000|2021-01-08 13:35:00|64632.5|64612.5|64579.9|64559.9|64635.2|64615.2|64577.9|64557.9|990
1610113200000|2021-01-08 13:40:00|64579.2|64559.2|64562.3|64542.3|64584.1|64564.1|64561.7|64541.7|1014
1610113500000|2021-01-08 13:45:00|64562.6|64542.6|64541.7|64521.7|64563.3|64543.3|64536.6|64517.6|928
1610113800000|2021-01-08 13:50:00|64542.2|64522.2|64579.5|64559.5|64579.5|64559.8|64532.6|64518.9|947
1610114100000|2021-01-08 13:55:00|64579.9|64559.9|64542.8|64522.8|64579.9|64563.9|64541|64521|939
1610114400000|2021-01-08 14:00:00|64543.8|64523.8|64549.9|64539.9|64554.5|64540|64533.3|64518.3|925
1610114700000|2021-01-08 14:05:00|64549.8|64539.8|64561.8|64551.8|64569.2|64555|64543.5|64528.5|878
1610115000000|2021-01-08 14:10:00|64562.2|64552.2|64566.4|64546.4|64577.5|64565.5|64548.9|64533.8|791
1610115300000|2021-01-08 14:15:00|64566.5|64546.5|64559.6|64539.6|64574.2|64559.8|64555|64539|858
1610115600000|2021-01-08 14:20:00|64559.9|64539.9|64551|64541|64562.5|64547.5|64544.4|64530.8|750
1610115900000|2021-01-08 14:25:00|64550.9|64540.9|64555.8|64545.8|64568.1|64554.9|64547|64532.4|783
1610116200000|2021-01-08 14:30:00|64561.2|64541.2|64564.6|64554.6|64578.7|64563.4|64543.7|64528.6|1006
1610116500000|2021-01-08 14:35:00|64564.9|64554.9|64593.3|64573.3|64600|64584.9|64554.7|64539.3|964
1610116800000|2021-01-08 14:40:00|64594|64574|64619.8|64609.8|64627.6|64612.5|64572.1|64559.3|973
1610117100000|2021-01-08 14:45:00|64620.3|64610.3|64628.8|64608.8|64646.4|64632.3|64614.8|64598.5|1054
1610117400000|2021-01-08 14:50:00|64629.4|64609.4|64640.1|64630.1|64649.3|64633.9|64618.6|64603.8|1040
1610117700000|2021-01-08 14:55:00|64640|64630|64623.1|64603.1|64642.6|64630|64608.2|64592.6|991
1610118000000|2021-01-08 15:00:00|64623.5|64603.5|64611.2|64591.2|64639.6|64624.3|64604.8|64589.8|1015
1610118300000|2021-01-08 15:05:00|64611|64591|64630.6|64610.6|64633.2|64617.3|64604.1|64589|1006
1610118600000|2021-01-08 15:10:00|64630.5|64610.5|64629|64609|64634.3|64618.5|64615.2|64599.5|970
1610118900000|2021-01-08 15:15:00|64629.2|64609.2|64642|64632|64655.8|64637.7|64625.6|64605.6|1021
1610119200000|2021-01-08 15:20:00|64642.2|64632.2|64660.4|64650.4|64678.8|64663.9|64642|64627.2|1021
1610119500000|2021-01-08 15:25:00|64665.8|64645.8|64671.6|64661.6|64679.2|64664.4|64653.8|64638.3|981
1610119800000|2021-01-08 15:30:00|64671.2|64661.2|64657.7|64647.7|64672.1|64662.1|64647.2|64631.8|1018
1610120100000|2021-01-08 15:35:00|64657.8|64647.8|64662.4|64652.4|64677.9|64660.3|64657.8|64641.4|948
1610120400000|2021-01-08 15:40:00|64662.5|64652.5|64647|64637|64669.6|64655.2|64645.8|64631.1|871
1610120700000|2021-01-08 15:45:00|64646.9|64636.9|64665|64645|64665|64652.6|64645.3|64630.1|832
1610121000000|2021-01-08 15:50:00|64664.9|64644.9|64652|64632|64667.4|64652.9|64648.2|64632|886
1610121300000|2021-01-08 15:55:00|64651.9|64631.9|64576.8|64556.8|64651.9|64637.5|64564.8|64547.7|1032
1610121600000|2021-01-08 16:00:00|64577.4|64557.4|64571.6|64551.6|64589.7|64573.5|64545.3|64525.8|1034
1610121900000|2021-01-08 16:05:00|64571.5|64551.5|64578.1|64558.1|64587.8|64567.8|64562.7|64548|942
1610122200000|2021-01-08 16:10:00|64578.4|64558.4|64634.2|64614.2|64636.8|64620.1|64573|64557.2|937
1610122500000|2021-01-08 16:15:00|64633.8|64613.8|64614|64594|64647|64629|64595.4|64575.4|1024
1610122800000|2021-01-08 16:20:00|64614.2|64594.2|64605.1|64585.1|64630|64610.7|64593.9|64573.9|1028
1610123100000|2021-01-08 16:25:00|64604.9|64584.9|64610.2|64590.2|64625.1|64609.3|64599.7|64583.1|962
1610123400000|2021-01-08 16:30:00|64610.6|64590.6|64583.3|64563.3|64627.7|64607.7|64568.8|64550.1|1012
1610123700000|2021-01-08 16:35:00|64583.5|64563.5|64578.4|64558.4|64589.6|64569.6|64563.9|64548.5|842
1610124000000|2021-01-08 16:40:00|64578|64558|64558|64538|64578.5|64564.4|64553.8|64537.1|917
1610124300000|2021-01-08 16:45:00|64557.9|64537.9|64558.5|64538.5|64566.3|64546.3|64546.5|64529.4|926
1610124600000|2021-01-08 16:50:00|64558.4|64538.4|64569.1|64549.1|64589.3|64570.6|64557.3|64538.4|836
1610124900000|2021-01-08 16:55:00|64569.3|64549.3|64555.7|64545.7|64569.5|64551.7|64551.3|64536.5|978
1610125200000|2021-01-08 17:00:00|64555.2|64545.2|64583|64563|64588.1|64568.6|64551.5|64536.6|916
1610125500000|2021-01-08 17:05:00|64583.4|64563.4|64583.6|64563.6|64591.3|64572.1|64569.3|64553.2|882
1610125800000|2021-01-08 17:10:00|64583.5|64563.5|64564|64544|64589.6|64570.6|64559.2|64542.3|786
1610126100000|2021-01-08 17:15:00|64564.1|64544.1|64587.9|64567.9|64590.2|64570.2|64564.1|64544.1|923
1610126400000|2021-01-08 17:20:00|64587.7|64567.7|64593.7|64573.7|64600.1|64582.4|64586.3|64566.3|830
1610126700000|2021-01-08 17:25:00|64593.6|64573.6|64610.4|64590.4|64620.5|64601.9|64590|64572.2|947
1610127000000|2021-01-08 17:30:00|64610.2|64590.2|64615.6|64595.6|64623.2|64603.2|64598.3|64583.3|906
1610127300000|2021-01-08 17:35:00|64616.3|64596.3|64610.1|64590.1|64617.3|64597.3|64598.5|64582.9|868
1610127600000|2021-01-08 17:40:00|64610.3|64590.3|64632.2|64612.2|64638.4|64618.4|64600|64583.2|909
1610127900000|2021-01-08 17:45:00|64632.8|64612.8|64639.2|64619.2|64653.7|64633.7|64630.5|64610.5|927
1610128200000|2021-01-08 17:50:00|64639|64619|64646.2|64626.2|64655.2|64635.2|64632.3|64615.3|834
1610128500000|2021-01-08 17:55:00|64645.3|64625.3|64632.9|64612.9|64646.2|64626.2|64624.3|64609.6|802
1610128800000|2021-01-08 18:00:00|64633|64613|64641.8|64621.8|64650.1|64630.1|64624.3|64609.2|801
1610129100000|2021-01-08 18:05:00|64642.1|64622.1|64686.7|64666.7|64689.8|64675.6|64640.1|64620.1|814
1610129400000|2021-01-08 18:10:00|64686.3|64666.3|64698.7|64678.7|64701|64681|64670.2|64655.6|841
1610129700000|2021-01-08 18:15:00|64699.3|64679.3|64736.3|64716.3|64739.7|64719.7|64696.4|64676.4|941
1610130000000|2021-01-08 18:20:00|64736.1|64716.1|64752.7|64732.7|64752.7|64733.3|64729|64714.2|993
1610130300000|2021-01-08 18:25:00|64753.5|64733.5|64741.9|64721.9|64756.4|64740.6|64739|64719|982
1610130600000|2021-01-08 18:30:00|64741.8|64721.8|64740.7|64720.7|64756.1|64736.1|64736.1|64716.1|924
1610130900000|2021-01-08 18:35:00|64741.2|64721.2|64760.7|64740.7|64761.9|64744.7|64736.9|64716.9|909
1610131200000|2021-01-08 18:40:00|64760.5|64740.5|64761.9|64741.9|64771.4|64755.9|64756.3|64737.2|800
1610131500000|2021-01-08 18:45:00|64762|64742|64757.5|64737.5|64771.5|64754.6|64749.6|64733.5|902
1610131800000|2021-01-08 18:50:00|64757|64737|64736.6|64716.6|64763.8|64745.6|64725.5|64705.5|935
1610132100000|2021-01-08 18:55:00|64737.7|64717.7|64737.7|64717.7|64751.7|64731.7|64723.5|64703.5|828
1610132400000|2021-01-08 19:00:00|64737.6|64717.6|64709.4|64689.4|64738.4|64718.4|64707.3|64687.3|896
1610132700000|2021-01-08 19:05:00|64709.5|64689.5|64705.2|64685.2|64712.6|64692.6|64696.4|64676.4|887
1610133000000|2021-01-08 19:10:00|64705.4|64685.4|64716.4|64696.4|64718.1|64698.1|64703.5|64683.5|802
1610133300000|2021-01-08 19:15:00|64716.5|64696.5|64719.8|64699.8|64727.6|64707.6|64712.4|64692.4|752
1610133600000|2021-01-08 19:20:00|64720.3|64700.3|64717.2|64697.2|64723.9|64703.9|64711.3|64691.3|709
1610133900000|2021-01-08 19:25:00|64717.3|64697.3|64707.3|64687.3|64722|64702|64706.4|64686.4|728
1610134200000|2021-01-08 19:30:00|64706.7|64686.7|64699.1|64679.1|64712.7|64692.7|64695.8|64675.8|700
1610134500000|2021-01-08 19:35:00|64699.2|64679.2|64707.8|64687.8|64713.1|64693.1|64697.9|64677.9|766
1610134800000|2021-01-08 19:40:00|64708.2|64688.2|64707.2|64687.2|64722.8|64702.8|64705.5|64685.5|778
1610135100000|2021-01-08 19:45:00|64707.1|64687.1|64692.5|64672.5|64708.6|64688.6|64691.6|64671.6|716
1610135400000|2021-01-08 19:50:00|64692.7|64672.7|64679.1|64659.1|64692.7|64672.7|64675.6|64655.6|662
1610135700000|2021-01-08 19:55:00|64679.2|64659.2|64679.9|64659.9|64683.1|64663.1|64676.9|64656.9|501
1610136000000|2021-01-08 20:00:00|64680.1|64660.1|64680.7|64660.7|64682.9|64662.9|64670.3|64650.3|574
1610136300000|2021-01-08 20:05:00|64680.5|64660.5|64670.4|64650.4|64682.2|64662.2|64668.8|64648.8|534
1610136600000|2021-01-08 20:10:00|64670.1|64650.1|64672.8|64652.8|64683.9|64663.9|64670|64650|698
1610136900000|2021-01-08 20:15:00|64672.6|64652.6|64672.9|64652.9|64675.8|64655.8|64668.4|64648.4|724
1610137200000|2021-01-08 20:20:00|64672.8|64652.8|64671.7|64651.7|64676.3|64656.3|64669.9|64649.9|650
1610137500000|2021-01-08 20:25:00|64672|64652|64658|64638|64672.6|64652.6|64655.5|64635.5|549
1610137800000|2021-01-08 20:30:00|64657.9|64637.9|64652.8|64632.8|64658.9|64638.9|64650.3|64630.3|545
1610138100000|2021-01-08 20:35:00|64652.9|64632.9|64654.3|64634.3|64656|64636|64651.8|64631.8|436
1610138400000|2021-01-08 20:40:00|64654.4|64634.4|64651.8|64631.8|64655.3|64635.3|64651|64631|427
1610138700000|2021-01-08 20:45:00|64651.5|64631.5|64652|64632|64652.7|64632.7|64645.8|64625.8|527
1610139000000|2021-01-08 20:50:00|64651.4|64631.4|64644.9|64624.9|64651.4|64631.4|64635.9|64615.9|647
1610139300000|2021-01-08 20:55:00|64645|64625|64659.4|64639.4|64663.2|64643.2|64644.4|64624.4|553
1610139600000|2021-01-08 21:00:00|64659.2|64639.2|64654.7|64634.7|64668.9|64648.9|64653.8|64633.8|345
1610139900000|2021-01-08 21:05:00|64654.8|64634.8|64663|64643|64665.6|64645.6|64652.9|64632.9|269
1610140200000|2021-01-08 21:10:00|64662.5|64642.5|64659.7|64639.7|64663.1|64643.1|64658.2|64638.2|167
1610140500000|2021-01-08 21:15:00|64659.5|64639.5|64659.6|64639.6|64661.4|64641.4|64652.8|64632.8|219
1610140800000|2021-01-08 21:20:00|64659.8|64639.8|64669.5|64649.5|64674.2|64654.2|64658.6|64638.6|175
1610141100000|2021-01-08 21:25:00|64668.7|64648.7|64669.1|64649.1|64669.7|64649.7|64667|64647|170
1610141400000|2021-01-08 21:30:00|64668.9|64648.9|64658.5|64638.5|64669.9|64649.9|64657.4|64637.4|296
1610141700000|2021-01-08 21:35:00|64658.4|64638.4|64660.4|64640.4|64665.6|64645.6|64655.3|64635.3|274
1610142000000|2021-01-08 21:40:00|64661|64641|64660.3|64640.3|64667.4|64647.4|64647.8|64627.8|368
1610142300000|2021-01-08 21:45:00|64660.8|64640.8|64660|64640|64663.5|64643.5|64659|64639|424
1610142600000|2021-01-08 21:50:00|64659.9|64639.9|64656.5|64636.5|64662|64642|64652.4|64632.4|285
1610142900000|2021-01-08 21:55:00|64658.6|64638.6|64658.7|64638.7|64662.3|64642.3|64653|64633|126
1610312400000|2021-01-10 21:00:00|64703.4|64570.4|64703.4|64570.4|64705.8|64572.8|64697.9|64564.9|11
1610312700000|2021-01-10 21:05:00|64697.9|64564.9|64708.6|64575.6|64708.6|64575.6|64697.9|64564.9|22
1610313000000|2021-01-10 21:10:00|64705.4|64572.4|64703.2|64570.2|64707|64574|64703|64570|19
1610313300000|2021-01-10 21:15:00|64703|64570|64703.8|64570.8|64703.8|64570.8|64703|64570|4
1610313600000|2021-01-10 21:20:00|64705.4|64572.4|64703|64570|64705.4|64572.4|64703|64570|8
1610313900000|2021-01-10 21:25:00|64701.5|64568.5|64703|64570|64705.4|64572.4|64701.5|64568.5|26
1610314200000|2021-01-10 21:30:00|64701.5|64568.5|64703|64570|64705.4|64572.4|64701.5|64568.5|14
1610314500000|2021-01-10 21:35:00|64703.2|64570.2|64705.4|64572.4|64705.4|64572.4|64701.5|64568.5|9
1610314800000|2021-01-10 21:40:00|64699.4|64566.4|64703|64570|64705.4|64572.4|64699.4|64566.4|14
1610315100000|2021-01-10 21:45:00|64705.4|64572.4|64686.1|64553.1|64705.4|64572.4|64685.3|64552.3|15
1610315400000|2021-01-10 21:50:00|64705.4|64572.4|64687|64554|64705.4|64572.4|64686.1|64553.1|21
1610315700000|2021-01-10 21:55:00|64703.2|64570.2|64759.9|64626.9|64780.7|64647.7|64687|64554|25
1610316000000|2021-01-10 22:00:00|64761.9|64628.9|64752.1|64647.8|64774.9|64647.8|64736.2|64603.2|90
1610316300000|2021-01-10 22:05:00|64750.1|64632.2|64770.2|64637.2|64770.3|64685.5|64700.5|64569.9|131
1610316600000|2021-01-10 22:10:00|64770.3|64637.3|64711.8|64578.8|64770.4|64642.8|64706.7|64573.7|209
1610316900000|2021-01-10 22:15:00|64713.1|64580.1|64709.9|64576.9|64730.3|64597.3|64701.7|64568.7|84
1610317200000|2021-01-10 22:20:00|64710.6|64577.6|64712.1|64579.1|64712.3|64579.3|64704|64571|57
1610317500000|2021-01-10 22:25:00|64696.8|64563.8|64712.1|64579.1|64713.2|64580.2|64694.3|64561.3|63
1610317800000|2021-01-10 22:30:00|64707.2|64574.2|64714.8|64581.8|64717.9|64584.9|64693.8|64560.8|70
1610318100000|2021-01-10 22:35:00|64714.2|64581.2|64714.3|64581.3|64729.5|64596.5|64703.4|64570.4|68
1610318400000|2021-01-10 22:40:00|64708.9|64575.9|64704.6|64578.6|64716.9|64590.9|64690.4|64560.8|69
1610318700000|2021-01-10 22:45:00|64704.7|64578.7|64707.5|64581.5|64707.5|64581.5|64690.3|64564.3|53
1610319000000|2021-01-10 22:50:00|64702.1|64576.1|64707.9|64581.9|64721.3|64595.3|64690.3|64564.3|52
1610319300000|2021-01-10 22:55:00|64715.2|64589.2|64708.2|64582.2|64718.5|64592.5|64692.2|64566.2|70
1610319600000|2021-01-10 23:00:00|64708.5|64582.5|64703.7|64577.7|64714|64588|64702.6|64576.6|93
1610319900000|2021-01-10 23:05:00|64704.4|64578.4|64727.9|64601.9|64728.8|64604.5|64702.9|64576.9|141
1610320200000|2021-01-10 23:10:00|64727.7|64601.7|64729.6|64631|64747.3|64631|64704.8|64578.8|180
1610320500000|2021-01-10 23:15:00|64723.1|64630.8|64688.3|64668.3|64734.4|64673.8|64678.9|64621.4|173
1610320800000|2021-01-10 23:20:00|64688.4|64668.4|64667.2|64647.2|64688.9|64668.9|64664.3|64644.3|176
1610321100000|2021-01-10 23:25:00|64667.3|64647.3|64670.9|64650.9|64677|64657|64663.2|64643.2|207
1610321400000|2021-01-10 23:30:00|64670.8|64650.8|64671.5|64651.5|64683.3|64663.3|64663.3|64643.3|203
1610321700000|2021-01-10 23:35:00|64670.8|64650.8|64649.1|64629.1|64673.1|64653.1|64641.2|64570.2|137
1610322000000|2021-01-10 23:40:00|64648.3|64628.3|64695.3|64675.3|64695.9|64675.3|64647.7|64597.4|263
1610322300000|2021-01-10 23:45:00|64699.8|64679.8|64706.4|64686.4|64712.5|64692.5|64690.4|64670.4|284
1610322600000|2021-01-10 23:50:00|64704.2|64684.2|64739.5|64719.5|64774.6|64741.9|64704.2|64671.9|462
1610322900000|2021-01-10 23:55:00|64741.4|64721.4|64746.8|64726.8|64751.4|64731.4|64729.7|64709.7|290
1610323200000|2021-01-11 00:00:00|64745.6|64725.6|64730|64710|64747.8|64727.8|64720.1|64700.1|537
1610323500000|2021-01-11 00:05:00|64729.9|64709.9|64745.3|64725.3|64748.8|64728.8|64729.3|64709.3|336
1610323800000|2021-01-11 00:10:00|64745.4|64725.4|64761.8|64741.8|64763.2|64743.2|64739.3|64719.3|353
1610324100000|2021-01-11 00:15:00|64762.3|64742.3|64756.8|64736.8|64769|64749|64749.6|64729.6|483
1610324400000|2021-01-11 00:20:00|64754.3|64734.3|64768.6|64748.6|64778.1|64758.1|64751.1|64731.1|569
1610324700000|2021-01-11 00:25:00|64768.5|64748.5|64757.7|64737.7|64772.3|64752.3|64751.7|64731.7|316
1610325000000|2021-01-11 00:30:00|64757.3|64737.3|64748.9|64728.9|64766.1|64746.1|64733.3|64713.3|523
1610325300000|2021-01-11 00:35:00|64749.3|64729.3|64746.7|64726.7|64766|64746|64742.2|64722.2|489
1610325600000|2021-01-11 00:40:00|64746.6|64726.6|64740.4|64720.4|64755.3|64735.3|64734.9|64714.9|395
1610325900000|2021-01-11 00:45:00|64740|64720|64736.4|64716.4|64740.3|64720.3|64727.2|64707.2|387
1610326200000|2021-01-11 00:50:00|64735.8|64715.8|64753.1|64733.1|64755.8|64735.8|64732.5|64712.5|409
1610326500000|2021-01-11 00:55:00|64737.7|64717.7|64755.8|64735.8|64755.8|64741|64733.5|64715|435
1610326800000|2021-01-11 01:00:00|64757.8|64737.8|64747.1|64727.1|64758.1|64742.2|64742.5|64722.5|911
1610327100000|2021-01-11 01:05:00|64747.2|64727.2|64760.5|64740.5|64762|64747.3|64736.5|64716.5|742
1610327400000|2021-01-11 01:10:00|64760.6|64740.6|64770.5|64750.5|64773.8|64753.8|64744.4|64728.2|722
1610327700000|2021-01-11 01:15:00|64770.4|64750.4|64760.7|64740.7|64775.9|64755.9|64746.5|64726.5|978
1610328000000|2021-01-11 01:20:00|64759.8|64739.8|64745.8|64725.8|64763.5|64743.5|64733.1|64717.8|854
1610328300000|2021-01-11 01:25:00|64745.5|64725.5|64759.8|64739.8|64763.7|64743.7|64737.6|64718.9|815
1610328600000|2021-01-11 01:30:00|64759.6|64739.6|64794.6|64774.6|64796.9|64776.9|64742.8|64725.9|905
1610328900000|2021-01-11 01:35:00|64795.9|64775.9|64806.8|64786.8|64818.8|64803.2|64793.2|64773.2|983
1610329200000|2021-01-11 01:40:00|64806.9|64786.9|64795.5|64775.5|64813.5|64795.9|64780.6|64764.4|901
1610329500000|2021-01-11 01:45:00|64795.4|64775.4|64821.2|64801.2|64822.4|64803.7|64790.1|64772.2|843
1610329800000|2021-01-11 01:50:00|64821|64801|64853.8|64833.8|64860.2|64843.9|64819.2|64800.9|851
1610330100000|2021-01-11 01:55:00|64854.1|64834.1|64846.4|64826.4|64860.4|64845.2|64827.9|64807.9|867
1610330400000|2021-01-11 02:00:00|64846.2|64826.2|64868.3|64858.3|64872.8|64858.3|64838.3|64823.2|833
1610330700000|2021-01-11 02:05:00|64868.2|64858.2|64886.7|64876.7|64914.6|64896.1|64867.8|64853.4|1001
1610331000000|2021-01-11 02:10:00|64892|64872|64895.2|64885.2|64905.1|64888.2|64872.9|64857.1|866
1610331300000|2021-01-11 02:15:00|64895.1|64885.1|64884.8|64864.8|64901.2|64888.9|64878|64859|825
1610331600000|2021-01-11 02:20:00|64884.4|64864.4|64858.1|64838.1|64890.4|64875.7|64841.8|64826.6|908
1610331900000|2021-01-11 02:25:00|64858|64838|64856.6|64836.6|64871.9|64851.9|64840.4|64824.8|856
1610332200000|2021-01-11 02:30:00|64856.7|64836.7|64866.5|64846.5|64870.7|64853.1|64847.1|64827.1|849
1610332500000|2021-01-11 02:35:00|64866.6|64846.6|64866.1|64846.1|64870.2|64855.8|64854.6|64838.2|793
1610332800000|2021-01-11 02:40:00|64866|64846|64862|64842|64880.3|64860.3|64854|64838.4|825
1610333100000|2021-01-11 02:45:00|64861.8|64841.8|64837.5|64817.5|64863.7|64848.7|64830.8|64816.6|780
1610333400000|2021-01-11 02:50:00|64833.1|64823.1|64823.6|64813.6|64852.3|64836.3|64816.4|64802.1|743
1610333700000|2021-01-11 02:55:00|64823.5|64813.5|64831.2|64811.2|64836.6|64822.6|64815.7|64802.3|762
1610334000000|2021-01-11 03:00:00|64831.8|64811.8|64840.8|64830.8|64850.5|64834.8|64821.8|64806.1|796
1610334300000|2021-01-11 03:05:00|64840.7|64830.7|64844.6|64824.6|64858.1|64838.3|64838.8|64821.9|666
1610334600000|2021-01-11 03:10:00|64844.1|64824.1|64832.3|64812.3|64845.4|64830.1|64826.9|64811.2|715
1610334900000|2021-01-11 03:15:00|64833|64813|64832.8|64822.8|64841.9|64822.8|64816|64800.8|800
1610335200000|2021-01-11 03:20:00|64832.7|64822.7|64836.2|64816.2|64840.4|64825.3|64821.2|64802.1|716
1610335500000|2021-01-11 03:25:00|64836.1|64816.1|64835.1|64815.1|64852.2|64836.7|64829.3|64809.6|856
1610335800000|2021-01-11 03:30:00|64835|64815|64813.1|64803.1|64838.3|64822.8|64810.9|64795.8|648
1610336100000|2021-01-11 03:35:00|64813.7|64803.7|64816.4|64796.4|64822.2|64807|64801.2|64785.5|682
1610336400000|2021-01-11 03:40:00|64816.3|64796.3|64825.8|64805.8|64827.4|64810.3|64808.7|64793.2|632
1610336700000|2021-01-11 03:45:00|64826.1|64806.1|64847|64827|64849.6|64834.5|64820.5|64805.5|767
1610337000000|2021-01-11 03:50:00|64846.8|64826.8|64834.4|64824.4|64847.3|64829.9|64826.4|64811.4|740
1610337300000|2021-01-11 03:55:00|64839.6|64819.6|64843.2|64833.2|64849.4|64834.6|64823.1|64807.2|590
1610337600000|2021-01-11 04:00:00|64843.3|64833.3|64840.4|64820.4|64846.7|64833.3|64830.2|64814.4|676
1610337900000|2021-01-11 04:05:00|64840.3|64820.3|64861|64841|64863.2|64845.4|64834|64819.7|601
1610338200000|2021-01-11 04:10:00|64860.7|64840.7|64860.6|64850.6|64866.2|64854.8|64855.5|64840.4|422
1610338500000|2021-01-11 04:15:00|64860.4|64850.4|64872.2|64852.2|64882.7|64867.5|64860.4|64846.3|475
1610338800000|2021-01-11 04:20:00|64872.4|64852.4|64884.3|64874.3|64887.9|64874.5|64865.1|64845.3|676
1610339100000|2021-01-11 04:25:00|64884.4|64874.4|64877.2|64857.2|64884.9|64874.5|64867.3|64852.2|604
1610339400000|2021-01-11 04:30:00|64877.4|64857.4|64883.6|64863.6|64890.6|64875|64869.1|64853.2|690
1610339700000|2021-01-11 04:35:00|64883.7|64863.7|64882.8|64862.8|64890.2|64876.9|64874.1|64860|586
1610340000000|2021-01-11 04:40:00|64882.9|64862.9|64866.1|64856.1|64884.1|64865.3|64865.7|64851.8|467
1610340300000|2021-01-11 04:45:00|64865.9|64855.9|64882.9|64862.9|64883.7|64865.5|64859.6|64845.4|557
1610340600000|2021-01-11 04:50:00|64883|64863|64889.4|64879.4|64895.8|64881.9|64872.3|64856.1|649
1610340900000|2021-01-11 04:55:00|64889|64879|64878.1|64868.1|64892.2|64879|64875.2|64862.9|612
1610341200000|2021-01-11 05:00:00|64878|64868|64878.9|64868.9|64893.8|64879.3|64877.4|64864.2|705
1610341500000|2021-01-11 05:05:00|64878.6|64868.6|64866.4|64856.4|64879.6|64868.7|64866.3|64854.4|620
1610341800000|2021-01-11 05:10:00|64866.2|64856.2|64860.5|64850.5|64871.7|64861.2|64860.5|64850.5|676
1610342100000|2021-01-11 05:15:00|64860.8|64850.8|64850.9|64840.9|64863.4|64853.4|64846.6|64834.7|648
1610342400000|2021-01-11 05:20:00|64850.8|64840.8|64855.5|64845.5|64871.9|64857.7|64850.3|64839.9|547
1610342700000|2021-01-11 05:25:00|64855.4|64845.4|64866.8|64846.8|64868.8|64853.6|64849.9|64835.6|570
1610343000000|2021-01-11 05:30:00|64866.7|64846.7|64841.7|64831.7|64869.4|64854.1|64838.6|64825.5|801
1610343300000|2021-01-11 05:35:00|64841.8|64831.8|64852.3|64842.3|64856.6|64844.9|64839.3|64825.3|717
1610343600000|2021-01-11 05:40:00|64852.2|64842.2|64838.7|64828.7|64854.3|64842.8|64831.8|64817.3|728
1610343900000|2021-01-11 05:45:00|64839|64829|64849.7|64839.7|64855.5|64841.4|64836.7|64824.5|708
1610344200000|2021-01-11 05:50:00|64849.8|64839.8|64873|64863|64873.3|64863.3|64849.5|64835.2|719
1610344500000|2021-01-11 05:55:00|64873.5|64863.5|64842.8|64822.8|64877.5|64867.1|64839.8|64822.1|848
1610344800000|2021-01-11 06:00:00|64843.2|64823.2|64840.7|64830.7|64849.1|64838.4|64834|64820.8|781
1610345100000|2021-01-11 06:05:00|64840.3|64830.3|64815.5|64795.5|64842|64832|64806.1|64791|746
1610345400000|2021-01-11 06:10:00|64815.6|64795.6|64814.3|64804.3|64835.6|64820.9|64808.4|64795|725
1610345700000|2021-01-11 06:15:00|64814.4|64804.4|64792.9|64782.9|64822.7|64808.1|64792.9|64781.1|803
1610346000000|2021-01-11 06:20:00|64793.5|64783.5|64789.9|64779.9|64802.2|64787.1|64779|64763.8|760
1610346300000|2021-01-11 06:25:00|64789.7|64779.7|64786|64776|64796.5|64783.4|64779.2|64764.4|684
1610346600000|2021-01-11 06:30:00|64785.8|64775.8|64755.8|64745.8|64794.6|64783.3|64755.6|64741.3|777
1610346900000|2021-01-11 06:35:00|64755.5|64745.5|64763.1|64753.1|64770.6|64755.5|64748.5|64734.6|727
1610347200000|2021-01-11 06:40:00|64763.2|64753.2|64779.1|64759.1|64782.2|64768.2|64761|64745.8|743
1610347500000|2021-01-11 06:45:00|64778.9|64758.9|64774.2|64764.2|64781.6|64766.1|64757.2|64744.1|840
1610347800000|2021-01-11 06:50:00|64774.4|64764.4|64760.2|64740.2|64778.5|64764.4|64755|64740|695
1610348100000|2021-01-11 06:55:00|64760.4|64740.4|64745.4|64725.4|64765|64749.3|64735.8|64721|789
1610348400000|2021-01-11 07:00:00|64746.7|64726.7|64756.7|64746.7|64776.7|64761.6|64741.5|64725.9|858
1610348700000|2021-01-11 07:05:00|64756.6|64746.6|64748.6|64738.6|64760.8|64746.9|64732.8|64718.9|763
1610349000000|2021-01-11 07:10:00|64753.9|64733.9|64767.2|64757.2|64782.4|64766.7|64748.5|64733.9|850
1610349300000|2021-01-11 07:15:00|64767.5|64757.5|64751.2|64741.2|64772.7|64757.6|64744.1|64726.5|743
1610349600000|2021-01-11 07:20:00|64750.7|64740.7|64741.2|64731.2|64761.9|64743.4|64740.4|64727.1|755
1610349900000|2021-01-11 07:25:00|64741.4|64731.4|64754.1|64734.1|64756.3|64741.7|64731.3|64721.3|706
1610350200000|2021-01-11 07:30:00|64754.3|64734.3|64772|64762|64776.4|64762|64749.8|64733.4|744
1610350500000|2021-01-11 07:35:00|64771.3|64761.3|64791|64771|64796|64780.5|64769.6|64759.6|738
1610350800000|2021-01-11 07:40:00|64790.5|64770.5|64736.6|64716.6|64790.8|64773.5|64729.2|64713.7|738
1610351100000|2021-01-11 07:45:00|64736.5|64716.5|64747.5|64737.5|64754.7|64739.7|64729.6|64713.8|752
1610351400000|2021-01-11 07:50:00|64747.6|64737.6|64760.1|64740.1|64763.7|64748|64743.9|64729.7|730
1610351700000|2021-01-11 07:55:00|64760.3|64740.3|64769.2|64749.2|64776.1|64761.1|64755.4|64740|767
1610352000000|2021-01-11 08:00:00|64769.4|64749.4|64744.1|64734.1|64769.6|64753.2|64727.8|64707.8|924
1610352300000|2021-01-11 08:05:00|64745|64735|64738|64718|64754.7|64740|64727.8|64709.7|803
1610352600000|2021-01-11 08:10:00|64738.2|64718.2|64715.8|64705.8|64740.5|64724|64714.8|64700.8|753
1610352900000|2021-01-11 08:15:00|64715.9|64705.9|64740.6|64720.6|64745.2|64730.3|64684.7|64672.2|926
1610353200000|2021-01-11 08:20:00|64739.1|64719.1|64758.6|64738.6|64767.6|64752.4|64725.3|64710.3|860
1610353500000|2021-01-11 08:25:00|64758.5|64738.5|64753.5|64743.5|64772.4|64759.9|64743.2|64728.9|887
1610353800000|2021-01-11 08:30:00|64754|64744|64771.7|64761.7|64786.2|64770.8|64750.2|64734.7|812
1610354100000|2021-01-11 08:35:00|64771.4|64761.4|64758.5|64738.5|64778.7|64763.3|64741.7|64726.5|829
1610354400000|2021-01-11 08:40:00|64758.7|64738.7|64765|64745|64766.9|64753.8|64744.9|64729.7|688
1610354700000|2021-01-11 08:45:00|64764.9|64744.9|64774.8|64754.8|64774.8|64760.4|64754|64740.1|723
1610355000000|2021-01-11 08:50:00|64774.7|64754.7|64782|64762|64794|64779.2|64759.2|64745.9|730
1610355300000|2021-01-11 08:55:00|64782.1|64762.1|64773.9|64763.9|64787.9|64773.4|64771.5|64757.9|728
1610355600000|2021-01-11 09:00:00|64774|64764|64777.8|64757.8|64784.2|64769.3|64762.7|64744.5|779
1610355900000|2021-01-11 09:05:00|64777.6|64757.6|64749.1|64739.1|64782.4|64767.2|64743|64728.7|722
1610356200000|2021-01-11 09:10:00|64749.3|64739.3|64774.3|64764.3|64779.7|64765.2|64747.5|64734|643
1610356500000|2021-01-11 09:15:00|64774|64764|64773.2|64763.2|64786|64774.1|64769.6|64754.8|711
1610356800000|2021-01-11 09:20:00|64773.3|64763.3|64786.7|64776.7|64787.2|64777.2|64764.1|64748.6|741
1610357100000|2021-01-11 09:25:00|64786.5|64776.5|64767.6|64757.6|64794.1|64784.1|64767.4|64753.1|680
1610357400000|2021-01-11 09:30:00|64767.8|64757.8|64753.3|64743.3|64772.8|64762.8|64753.2|64740.3|719
1610357700000|2021-01-11 09:35:00|64754.5|64744.5|64777.6|64767.6|64799.3|64782.8|64742.4|64728.2|816
1610358000000|2021-01-11 09:40:00|64777.7|64767.7|64771.4|64761.4|64784.8|64769.5|64764.3|64749.6|789
1610358300000|2021-01-11 09:45:00|64772.1|64762.1|64770|64750|64782.2|64770.1|64765.6|64749.2|805
1610358600000|2021-01-11 09:50:00|64769.8|64749.8|64779.9|64769.9|64789.5|64774.2|64761.2|64744.9|745
1610358900000|2021-01-11 09:55:00|64780.3|64770.3|64774.4|64754.4|64792|64777.2|64762.1|64747.6|680
1610359200000|2021-01-11 10:00:00|64774.6|64754.6|64778.8|64758.8|64779.8|64764.7|64757|64742.5|686
1610359500000|2021-01-11 10:05:00|64779|64759|64780.8|64770.8|64788.5|64773.6|64770.9|64755.7|549
1610359800000|2021-01-11 10:10:00|64781.1|64771.1|64772|64762|64790.3|64775.4|64769.2|64757|555
1610360100000|2021-01-11 10:15:00|64777.4|64757.4|64792.5|64772.5|64792.8|64780.2|64770.6|64756.2|537
1610360400000|2021-01-11 10:20:00|64792.6|64772.6|64788.8|64778.8|64794.6|64779.5|64776.3|64764.7|612
1610360700000|2021-01-11 10:25:00|64788.9|64778.9|64787.1|64767.1|64794.3|64779.8|64781.3|64766.5|585
1610361000000|2021-01-11 10:30:00|64787.2|64767.2|64787.2|64777.2|64795.6|64780.1|64781.5|64766.6|589
1610361300000|2021-01-11 10:35:00|64787.1|64777.1|64780.2|64760.2|64802.9|64787.3|64772.9|64758.1|550
1610361600000|2021-01-11 10:40:00|64780.3|64760.3|64775.7|64765.7|64789.8|64773.8|64775|64758.6|590
1610361900000|2021-01-11 10:45:00|64775.8|64765.8|64776.8|64766.8|64784.9|64773.5|64772.4|64759.6|533
1610362200000|2021-01-11 10:50:00|64776.7|64766.7|64766.1|64756.1|64781|64767.6|64764.4|64750.1|469
1610362500000|2021-01-11 10:55:00|64766.7|64756.7|64783.4|64763.4|64787.7|64772.7|64766.5|64754.7|530
1610362800000|2021-01-11 11:00:00|64783.6|64763.6|64782.8|64772.8|64788|64775.4|64775.7|64763.1|549
1610363100000|2021-01-11 11:05:00|64782.7|64772.7|64783.7|64763.7|64788.9|64775.2|64776.3|64761.2|621
1610363400000|2021-01-11 11:10:00|64783.8|64763.8|64799.1|64789.1|64807|64791.1|64782.8|64763.7|632
1610363700000|2021-01-11 11:15:00|64799.3|64789.3|64803.2|64783.2|64808.8|64795|64797|64780.5|617
1610364000000|2021-01-11 11:20:00|64803.4|64783.4|64794.4|64784.4|64804.3|64789.2|64786.7|64775.2|432
1610364300000|2021-01-11 11:25:00|64794.3|64784.3|64807.1|64797.1|64812.2|64800.5|64793.9|64783.5|561
1610364600000|2021-01-11 11:30:00|64806.8|64796.8|64794.9|64784.9|64813.6|64799.2|64788.9|64778.9|577
1610364900000|2021-01-11 11:35:00|64795.2|64785.2|64808|64788|64809.5|64795.2|64789.4|64778.7|566
1610365200000|2021-01-11 11:40:00|64807.8|64787.8|64794.6|64784.6|64808.9|64794.9|64793.7|64780.1|489
1610365500000|2021-01-11 11:45:00|64794.8|64784.8|64797.8|64777.8|64802.1|64792.1|64792.5|64777.4|567
1610365800000|2021-01-11 11:50:00|64797.7|64777.7|64801.5|64791.5|64803.1|64793.1|64792.5|64777.5|408
1610366100000|2021-01-11 11:55:00|64801.9|64791.9|64803.8|64793.8|64813.4|64800.3|64798.1|64785.5|541
1610366400000|2021-01-11 12:00:00|64803.9|64793.9|64795.5|64785.5|64807.5|64794.1|64786.4|64771.4|783
1610366700000|2021-01-11 12:05:00|64796|64786|64802.5|64782.5|64808.2|64793|64796|64780.6|699
1610367000000|2021-01-11 12:10:00|64802.8|64782.8|64814|64804|64814.3|64804.3|64797.1|64781.7|810
1610367300000|2021-01-11 12:15:00|64813.8|64803.8|64818.2|64808.2|64821.9|64810|64813.7|64799.7|705
1610367600000|2021-01-11 12:20:00|64818.5|64808.5|64815|64805|64828.7|64814.8|64814.6|64804.1|578
1610367900000|2021-01-11 12:25:00|64815.1|64805.1|64802.1|64782.1|64820.6|64806.6|64798.9|64782|781
1610368200000|2021-01-11 12:30:00|64802.2|64782.2|64801.2|64791.2|64813.5|64799.7|64796.8|64782.2|645
1610368500000|2021-01-11 12:35:00|64801.3|64791.3|64804.7|64784.7|64806.4|64791.9|64793.9|64779.5|560
1610368800000|2021-01-11 12:40:00|64799.5|64789.5|64798.3|64778.3|64802.7|64789.6|64787.3|64772.2|656
1610369100000|2021-01-11 12:45:00|64798.2|64778.2|64800.4|64780.4|64804.1|64789.7|64787.3|64772.5|572
1610369400000|2021-01-11 12:50:00|64795.8|64785.8|64793.2|64783.2|64804.4|64789.1|64781.9|64768.3|572
1610369700000|2021-01-11 12:55:00|64793.3|64783.3|64789.2|64769.2|64795.5|64784.3|64779.6|64766|664
1610370000000|2021-01-11 13:00:00|64789.5|64769.5|64798|64788|64802|64788.4|64780.3|64766.9|710
1610370300000|2021-01-11 13:05:00|64797.9|64787.9|64803.4|64783.4|64805|64791.1|64790.5|64775.5|629
1610370600000|2021-01-11 13:10:00|64803.5|64783.5|64792.3|64782.3|64803.7|64786.8|64785.3|64771.9|670
1610370900000|2021-01-11 13:15:00|64792.1|64782.1|64801.1|64791.1|64806.8|64792.5|64788|64776.5|648
1610371200000|2021-01-11 13:20:00|64801.5|64791.5|64800.8|64790.8|64805|64792.3|64790.7|64775.8|622
1610371500000|2021-01-11 13:25:00|64800.9|64790.9|64822.9|64812.9|64827.9|64813.1|64793.7|64783.7|716
1610371800000|2021-01-11 13:30:00|64823.1|64813.1|64832|64822|64846.5|64833.1|64821.7|64811.7|796
1610372100000|2021-01-11 13:35:00|64832.3|64822.3|64831.7|64821.7|64844.2|64828.7|64828.7|64814.2|795
1610372400000|2021-01-11 13:40:00|64831.6|64821.6|64831.4|64811.4|64843.8|64829.7|64823|64808|810
1610372700000|2021-01-11 13:45:00|64831.7|64811.7|64844.6|64834.6|64848.7|64835.9|64827|64811|805
1610373000000|2021-01-11 13:50:00|64844.5|64834.5|64849.5|64839.5|64855.7|64841.6|64840.5|64828.5|764
1610373300000|2021-01-11 13:55:00|64849.6|64839.6|64840.2|64830.2|64854|64840.6|64840.2|64823.9|798
1610373600000|2021-01-11 14:00:00|64840.7|64830.7|64815.4|64805.4|64840.7|64830.7|64806.3|64792|870
1610373900000|2021-01-11 14:05:00|64815.6|64805.6|64811.6|64801.6|64823.9|64811.7|64804.8|64789.1|923
1610374200000|2021-01-11 14:10:00|64812.3|64802.3|64847.3|64837.3|64852.3|64838.2|64810.2|64797|845
1610374500000|2021-01-11 14:15:00|64847.1|64837.1|64834.1|64824.1|64850.5|64837.2|64817.6|64803|865
1610374800000|2021-01-11 14:20:00|64834.2|64824.2|64829.5|64809.5|64854.6|64839.5|64822.1|64805.8|924
1610375100000|2021-01-11 14:25:00|64830|64810|64827.4|64807.4|64839.8|64825|64818|64802.8|701
1610375400000|2021-01-11 14:30:00|64827.7|64807.7|64815.2|64795.2|64838.4|64823.9|64793.6|64778.4|769
1610375700000|2021-01-11 14:35:00|64815|64795|64813.1|64803.1|64833.8|64818.3|64805.4|64791.1|759
1610376000000|2021-01-11 14:40:00|64813.2|64803.2|64806.6|64796.6|64829.2|64813.8|64804.3|64790.8|708
1610376300000|2021-01-11 14:45:00|64806.5|64796.5|64832.4|64812.4|64832.4|64817.3|64806.4|64792.1|850
1610376600000|2021-01-11 14:50:00|64828.5|64818.5|64837.5|64827.5|64847.5|64831.5|64821.8|64807.2|967
1610376900000|2021-01-11 14:55:00|64843.8|64823.8|64830.1|64810.1|64852.8|64837.6|64824.1|64804.1|985
1610377200000|2021-01-11 15:00:00|64830.2|64810.2|64823.3|64813.3|64844.8|64829.1|64814.4|64797.9|944
1610377500000|2021-01-11 15:05:00|64823.2|64813.2|64848.9|64828.9|64853.6|64837.4|64821.3|64805.1|919
1610377800000|2021-01-11 15:10:00|64849.2|64829.2|64850.9|64830.9|64860.4|64845|64835.3|64818.8|869
1610378100000|2021-01-11 15:15:00|64851.6|64831.6|64833.8|64813.8|64863.4|64849.4|64829.9|64811.8|884
1610378400000|2021-01-11 15:20:00|64833.7|64813.7|64827.1|64817.1|64836.3|64821.4|64821.4|64804.6|872
1610378700000|2021-01-11 15:25:00|64827.3|64817.3|64823.4|64803.4|64839.7|64826|64819.1|64803|822
1610379000000|2021-01-11 15:30:00|64823.6|64803.6|64822.7|64802.7|64833.7|64818.7|64814.2|64797.8|785
1610379300000|2021-01-11 15:35:00|64822.3|64802.3|64830.6|64810.6|64845.7|64831.3|64817.8|64801.8|838
1610379600000|2021-01-11 15:40:00|64825.5|64815.5|64813.3|64803.3|64828.7|64815.5|64811.3|64796.6|888
1610379900000|2021-01-11 15:45:00|64813.6|64803.6|64818.9|64808.9|64826.3|64812.3|64798.1|64778.1|865
1610380200000|2021-01-11 15:50:00|64819|64809|64801.6|64791.6|64827.3|64812.5|64789.1|64773.5|878
1610380500000|2021-01-11 15:55:00|64801.7|64791.7|64782.6|64772.6|64806.5|64794.6|64771.2|64756.3|913
1610380800000|2021-01-11 16:00:00|64782.3|64772.3|64794|64784|64803.4|64788.4|64768|64753.1|946
1610381100000|2021-01-11 16:05:00|64793.4|64783.4|64798.6|64778.6|64800.3|64785.6|64784.9|64770.7|891
1610381400000|2021-01-11 16:10:00|64798.8|64778.8|64796.4|64776.4|64808.7|64793.4|64788.8|64774.9|769
1610381700000|2021-01-11 16:15:00|64791.6|64781.6|64791.3|64771.3|64803.8|64788.8|64784.3|64764.3|911
1610382000000|2021-01-11 16:20:00|64791.4|64771.4|64788.3|64778.3|64803|64789.2|64782.7|64765.5|820
1610382300000|2021-01-11 16:25:00|64788.2|64778.2|64765.5|64745.5|64794.3|64780.9|64754.7|64737.5|828
1610382600000|2021-01-11 16:30:00|64760.3|64750.3|64765.6|64745.6|64779.6|64767.4|64757.9|64742.7|870
1610382900000|2021-01-11 16:35:00|64765.7|64745.7|64764.3|64754.3|64780.1|64764.8|64760.5|64743.2|809
1610383200000|2021-01-11 16:40:00|64764.4|64754.4|64739.6|64729.6|64772.6|64756.8|64739.2|64724.2|760
1610383500000|2021-01-11 16:45:00|64739.7|64729.7|64751.1|64731.1|64754.4|64739.6|64734.3|64718|859
1610383800000|2021-01-11 16:50:00|64750.7|64730.7|64771.4|64761.4|64776.4|64763.4|64744.7|64729.5|876
1610384100000|2021-01-11 16:55:00|64771|64761|64762.4|64742.4|64784.8|64769.9|64756.6|64741.4|794
1610384400000|2021-01-11 17:00:00|64762.3|64742.3|64748.5|64738.5|64762.4|64746.7|64744.7|64730.6|696
1610384700000|2021-01-11 17:05:00|64748.7|64738.7|64754.1|64734.1|64757.6|64743.2|64742.3|64729.7|706
1610385000000|2021-01-11 17:10:00|64754|64734|64743.4|64733.4|64759.4|64744|64743|64727.7|699
1610385300000|2021-01-11 17:15:00|64743.5|64733.5|64746.8|64736.8|64753.3|64739|64740.2|64725|713
1610385600000|2021-01-11 17:20:00|64746.9|64736.9|64760.6|64750.6|64763.1|64752.1|64746.9|64736.9|542
1610385900000|2021-01-11 17:25:00|64760.4|64750.4|64757.3|64747.3|64765.2|64752.2|64755.3|64741.9|554
1610386200000|2021-01-11 17:30:00|64757.2|64747.2|64757.2|64747.2|64763.2|64750.4|64755.1|64740.6|649
1610386500000|2021-01-11 17:35:00|64757.1|64747.1|64766.2|64756.2|64771.3|64757|64755.8|64741.1|660
1610386800000|2021-01-11 17:40:00|64766.1|64756.1|64760.9|64750.9|64773.2|64759.5|64760.7|64748.4|612
1610387100000|2021-01-11 17:45:00|64761.2|64751.2|64768.6|64748.6|64773.4|64760.2|64760|64744.9|614
1610387400000|2021-01-11 17:50:00|64768.7|64748.7|64759.5|64749.5|64771.2|64756|64759.1|64744.2|515
1610387700000|2021-01-11 17:55:00|64759.4|64749.4|64768.3|64748.3|64769.6|64754.5|64758|64743|561
1610388000000|2021-01-11 18:00:00|64768.7|64748.7|64759.8|64749.8|64770.9|64755.8|64758.9|64744.6|491
1610388300000|2021-01-11 18:05:00|64764.7|64744.7|64758.3|64748.3|64766.6|64751.5|64757.6|64743.4|432
1610388600000|2021-01-11 18:10:00|64758.2|64748.2|64756.6|64736.6|64765.3|64750.4|64751.2|64736.2|506
1610388900000|2021-01-11 18:15:00|64756.8|64736.8|64764.4|64744.4|64766|64750.4|64746.7|64733.3|604
1610389200000|2021-01-11 18:20:00|64760.5|64750.5|64762.9|64752.9|64766.2|64753.2|64756.1|64741.4|677
1610389500000|2021-01-11 18:25:00|64762.8|64752.8|64778.5|64758.5|64782.1|64766.4|64760.7|64746.1|642
1610389800000|2021-01-11 18:30:00|64778.6|64758.6|64779.6|64769.6|64784.3|64769.8|64769.6|64754.1|614
1610390100000|2021-01-11 18:35:00|64779.5|64769.5|64778.3|64768.3|64784.1|64769.7|64775.1|64761.5|462
1610390400000|2021-01-11 18:40:00|64778.1|64768.1|64779.3|64769.3|64786.9|64773.1|64775.9|64761.2|525
1610390700000|2021-01-11 18:45:00|64779.2|64769.2|64783.9|64773.9|64795.1|64779.9|64777.6|64765.8|638
1610391000000|2021-01-11 18:50:00|64784|64774|64776.4|64766.4|64789.2|64774|64773.5|64758.9|515
1610391300000|2021-01-11 18:55:00|64776.3|64766.3|64779.6|64769.6|64784.4|64769.6|64768.9|64753.8|570
1610391600000|2021-01-11 19:00:00|64779.3|64769.3|64770.5|64760.5|64789.7|64774.2|64766.5|64752.4|583
1610391900000|2021-01-11 19:05:00|64770.4|64760.4|64778.9|64758.9|64784.7|64769.3|64770.4|64757.5|538
1610392200000|2021-01-11 19:10:00|64778.8|64758.8|64776|64766|64783.3|64767.7|64772.4|64757.7|389
1610392500000|2021-01-11 19:15:00|64775.9|64765.9|64785.1|64765.1|64785.2|64770.1|64769.8|64755|423
1610392800000|2021-01-11 19:20:00|64784.9|64764.9|64784.3|64774.3|64793.5|64779.3|64777.7|64762.1|543
1610393100000|2021-01-11 19:25:00|64784.2|64774.2|64789.3|64769.3|64790.2|64776.1|64780.2|64765.4|475
1610393400000|2021-01-11 19:30:00|64789.4|64769.4|64787.3|64767.3|64790|64774.8|64781.3|64765.8|361
1610393700000|2021-01-11 19:35:00|64787.4|64767.4|64782.2|64762.2|64790.8|64774.1|64772.2|64757.6|456
1610394000000|2021-01-11 19:40:00|64782.4|64762.4|64774.1|64764.1|64783.3|64768.1|64772.5|64758|458
1610394300000|2021-01-11 19:45:00|64774.2|64764.2|64781.5|64771.5|64784.8|64771.5|64774.2|64759|476
1610394600000|2021-01-11 19:50:00|64781.3|64771.3|64774.2|64764.2|64786.1|64771.5|64773.5|64759.9|502
1610394900000|2021-01-11 19:55:00|64774|64764|64788.4|64768.4|64789|64774.7|64771.5|64756.7|591
1610395200000|2021-01-11 20:00:00|64788.7|64768.7|64792.9|64772.9|64794.3|64778.4|64785.8|64765.8|456
1610395500000|2021-01-11 20:05:00|64792.7|64772.7|64775.3|64765.3|64792.8|64772.8|64775.3|64758.7|483
1610395800000|2021-01-11 20:10:00|64775.9|64765.9|64773.9|64763.9|64782.1|64766|64772.4|64757.3|477
1610396100000|2021-01-11 20:15:00|64774|64764|64786.7|64766.7|64788.3|64772.1|64774|64758.1|535
1610396400000|2021-01-11 20:20:00|64786.6|64766.6|64787.3|64767.3|64799.1|64783.7|64782.6|64765.5|553
1610396700000|2021-01-11 20:25:00|64787.2|64767.2|64791.8|64771.8|64792|64775.3|64779.9|64764.1|496
1610397000000|2021-01-11 20:30:00|64791.4|64771.4|64790.7|64770.7|64791.9|64775.5|64784.2|64769.2|376
1610397300000|2021-01-11 20:35:00|64790.8|64770.8|64792.3|64772.3|64796|64776|64785.6|64765.6|497
1610397600000|2021-01-11 20:40:00|64792.5|64772.5|64798.2|64778.2|64799|64783.7|64785.2|64770.4|407
1610397900000|2021-01-11 20:45:00|64798.4|64778.4|64780|64760|64798.4|64781.8|64775|64755|547
1610398200000|2021-01-11 20:50:00|64779.9|64759.9|64780.7|64760.7|64781.1|64761.1|64778.6|64758.6|345
1610398500000|2021-01-11 20:55:00|64780.8|64760.8|64782|64762|64782.5|64762.5|64777.7|64757.7|341
1610398800000|2021-01-11 21:00:00|64782.3|64762.3|64787.4|64767.4|64787.4|64767.4|64780|64760|203
1610399100000|2021-01-11 21:05:00|64787.3|64767.3|64787.9|64767.9|64788.6|64768.6|64786.8|64766.8|221
1610399400000|2021-01-11 21:10:00|64787.7|64767.7|64796.6|64776.6|64798.4|64778.4|64787.5|64767.5|214
1610399700000|2021-01-11 21:15:00|64796.7|64776.7|64791|64771|64797.5|64777.5|64790.2|64770.2|212
1610400000000|2021-01-11 21:20:00|64791.5|64771.5|64790.5|64770.5|64791.6|64771.6|64789.7|64769.7|96
1610400300000|2021-01-11 21:25:00|64791.4|64771.4|64789.8|64769.8|64791.9|64771.9|64789.5|64769.5|135
1610400600000|2021-01-11 21:30:00|64790.6|64770.6|64794.2|64774.2|64796|64776|64790.6|64770.6|179
1610400900000|2021-01-11 21:35:00|64794.3|64774.3|64794.4|64774.4|64795.9|64775.9|64794|64774|162
1610401200000|2021-01-11 21:40:00|64794.9|64774.9|64796.2|64776.2|64797.1|64777.1|64793.9|64773.9|176
1610401500000|2021-01-11 21:45:00|64795.6|64775.6|64796.4|64776.4|64798.4|64778.4|64793.9|64773.9|154
1610401800000|2021-01-11 21:50:00|64795.1|64775.1|64798.1|64778.1|64801.6|64781.6|64794.7|64774.7|210
1610402100000|2021-01-11 21:55:00|64797.7|64777.7|64803.6|64783.6|64805.6|64785.6|64796|64776|294
1610402400000|2021-01-11 22:00:00|64808.9|64763.9|64801.9|64740.6|64816.7|64768.7|64801.7|64736.2|53
1610402700000|2021-01-11 22:05:00|64819.6|64718|64807.5|64739.8|64831|64743.5|64794.6|64718|136
1610403000000|2021-01-11 22:10:00|64805.8|64738.4|64802.4|64738.3|64823.5|64743.7|64793.7|64734|135
1610403300000|2021-01-11 22:15:00|64808.2|64736.2|64812|64739.1|64816.8|64745|64793.5|64732.8|102
1610403600000|2021-01-11 22:20:00|64814.1|64743.6|64811.4|64739.2|64818.1|64748.9|64799.8|64733.2|109
1610403900000|2021-01-11 22:25:00|64814.3|64743.4|64800.9|64732.9|64818.9|64743.4|64798.5|64732.9|86
1610404200000|2021-01-11 22:30:00|64811.2|64742.5|64811.7|64746.6|64822.7|64750.2|64794.4|64738.4|200
1610404500000|2021-01-11 22:35:00|64812.1|64746.7|64808.8|64747|64816.4|64749.6|64799.5|64740.6|189
1610404800000|2021-01-11 22:40:00|64810.5|64747.5|64812.7|64747.3|64814.4|64749.1|64800.5|64738.8|173
1610405100000|2021-01-11 22:45:00|64812.6|64747|64805|64759.5|64813.9|64763.4|64799.3|64740|188
1610405400000|2021-01-11 22:50:00|64804.1|64754.9|64807.9|64763.6|64817.5|64774.9|64794.5|64747.7|146
1610405700000|2021-01-11 22:55:00|64805.5|64769|64807.4|64756.7|64815.5|64776.7|64791.8|64750.9|169
1610406000000|2021-01-11 23:00:00|64807.2|64752.9|64800.5|64769.5|64809.5|64777.7|64789.6|64741.4|265
1610406300000|2021-01-11 23:05:00|64799.8|64765.8|64796.4|64755.4|64803.3|64768.6|64788|64746.8|358
1610406600000|2021-01-11 23:10:00|64796.2|64756.3|64796.5|64763|64799.3|64770.7|64785.5|64751.6|222
1610406900000|2021-01-11 23:15:00|64796.9|64762.8|64793|64751|64799.1|64769|64782.7|64747.2|234
1610407200000|2021-01-11 23:20:00|64794|64749.7|64791|64753|64795.6|64761.4|64781.3|64747|262
1610407500000|2021-01-11 23:25:00|64793.3|64750.6|64788|64768|64796.4|64768.7|64780.9|64750.2|200
1610407800000|2021-01-11 23:30:00|64788.2|64768.2|64771.9|64751.9|64794.2|64768.9|64768.1|64748.1|279
1610408100000|2021-01-11 23:35:00|64773.5|64753.5|64751.3|64731.3|64773.5|64753.5|64743|64723|426
1610408400000|2021-01-11 23:40:00|64751.5|64731.5|64753.9|64733.9|64759.1|64739.1|64749|64729|268
1610408700000|2021-01-11 23:45:00|64754.3|64734.3|64767.6|64747.6|64768.3|64748.3|64751|64731|275
1610409000000|2021-01-11 23:50:00|64767.5|64747.5|64759|64739|64768.2|64748.2|64755|64735|342
1610409300000|2021-01-11 23:55:00|64758.2|64738.2|64750.2|64730.2|64761.4|64741.4|64748.4|64728.4|289
1610409600000|2021-01-12 00:00:00|64750.6|64730.6|64751.3|64731.3|64756|64736|64743.2|64723.2|422
1610409900000|2021-01-12 00:05:00|64752.4|64732.4|64759.2|64739.2|64767.9|64747.9|64751.6|64731.6|448
1610410200000|2021-01-12 00:10:00|64759.4|64739.4|64758.5|64738.5|64762.6|64742.6|64751.8|64731.8|311
1610410500000|2021-01-12 00:15:00|64758.2|64738.2|64763.4|64743.4|64763.9|64743.9|64754.6|64734.6|330
1610410800000|2021-01-12 00:20:00|64762.2|64742.2|64766.9|64746.9|64794.1|64774.1|64760.8|64740.8|362
1610411100000|2021-01-12 00:25:00|64763.9|64743.9|64759.5|64739.5|64764.8|64744.8|64757.2|64737.2|328
1610411400000|2021-01-12 00:30:00|64759.7|64739.7|64778.1|64758.1|64780.3|64760.3|64758.8|64738.8|419
1610411700000|2021-01-12 00:35:00|64778|64758|64775.8|64755.8|64779.2|64759.2|64768.4|64748.4|377
1610412000000|2021-01-12 00:40:00|64775.3|64755.3|64767.9|64747.9|64781.2|64761.2|64767.7|64747.7|416
1610412300000|2021-01-12 00:45:00|64768.1|64748.1|64743.1|64723.1|64769.1|64749.1|64742.7|64722.7|505
1610412600000|2021-01-12 00:50:00|64742.9|64722.9|64731.3|64711.3|64747.1|64727.1|64730.5|64710.5|492
1610412900000|2021-01-12 00:55:00|64731.2|64711.2|64731|64711|64743.4|64723.4|64718.5|64698.5|515
1610413200000|2021-01-12 01:00:00|64730.9|64710.9|64749.8|64729.8|64749.8|64729.8|64717.9|64697.9|644
1610413500000|2021-01-12 01:05:00|64750|64730|64722.2|64702.2|64750.1|64730.1|64721.5|64701.5|657
1610413800000|2021-01-12 01:10:00|64722.4|64702.4|64714.3|64694.3|64722.8|64702.8|64695.9|64675.9|728
1610414100000|2021-01-12 01:15:00|64713.3|64693.3|64733.7|64713.7|64743.5|64723.5|64706.9|64686.9|789
1610414400000|2021-01-12 01:20:00|64733.2|64713.2|64761|64741|64765.4|64750.9|64731.9|64712.9|888
1610414700000|2021-01-12 01:25:00|64760.8|64740.8|64773|64753|64775.3|64760.9|64758.5|64738.5|884
1610415000000|2021-01-12 01:30:00|64773.1|64753.1|64742.3|64722.3|64788.8|64773.7|64730.6|64716.8|928
1610415300000|2021-01-12 01:35:00|64742.4|64722.4|64728.8|64708.8|64763|64746.6|64722.1|64702.1|883
1610415600000|2021-01-12 01:40:00|64728.9|64708.9|64738.2|64728.2|64749.8|64735.3|64724.6|64708.6|799
1610415900000|2021-01-12 01:45:00|64738.3|64728.3|64713.9|64693.9|64747.8|64731.9|64712.1|64693.8|777
1610416200000|2021-01-12 01:50:00|64713.8|64693.8|64673.5|64663.5|64714.3|64696|64666.6|64649.9|910
1610416500000|2021-01-12 01:55:00|64675.1|64665.1|64678|64668|64689.3|64673.3|64661.7|64646.4|878
1610416800000|2021-01-12 02:00:00|64677.8|64667.8|64709.5|64689.5|64724.1|64706.7|64675.2|64660.2|903
1610417100000|2021-01-12 02:05:00|64709.6|64689.6|64709.7|64689.7|64715.3|64700.2|64680.1|64665|875
1610417400000|2021-01-12 02:10:00|64709.8|64689.8|64721.4|64711.4|64731.5|64718.7|64702.2|64686.3|807
1610417700000|2021-01-12 02:15:00|64721.5|64711.5|64722.7|64702.7|64724|64714|64707.3|64693.4|786
1610418000000|2021-01-12 02:20:00|64722.6|64702.6|64709|64699|64730.1|64715.3|64704.4|64693.6|650
1610418300000|2021-01-12 02:25:00|64709.1|64699.1|64692.2|64682.2|64711.1|64699.1|64690.4|64676.4|737
1610418600000|2021-01-12 02:30:00|64692.1|64682.1|64679.8|64669.8|64701.5|64690.3|64674.8|64660.5|772
1610418900000|2021-01-12 02:35:00|64679.9|64669.9|64683.5|64663.5|64695.3|64682.2|64669.7|64654.7|724
1610419200000|2021-01-12 02:40:00|64678.5|64668.5|64698.4|64688.4|64705.2|64690.3|64677.4|64663.3|706
1610419500000|2021-01-12 02:45:00|64698.5|64688.5|64697|64687|64716.1|64702.6|64693.6|64678.2|815
1610419800000|2021-01-12 02:50:00|64701.9|64681.9|64703|64693|64717.9|64702.8|64695|64677.9|593
1610420100000|2021-01-12 02:55:00|64702.9|64692.9|64686|64676|64711.3|64696.7|64686|64673|624
1610420400000|2021-01-12 03:00:00|64691.2|64671.2|64687.1|64677.1|64696.2|64683.8|64679.6|64666.4|640
1610420700000|2021-01-12 03:05:00|64686.9|64676.9|64678.9|64668.9|64687.3|64677.3|64668.9|64653.3|659
1610421000000|2021-01-12 03:10:00|64678.8|64668.8|64699.4|64689.4|64699.4|64689.4|64678.5|64668.2|664
1610421300000|2021-01-12 03:15:00|64699.3|64689.3|64687.6|64677.6|64700.3|64690.3|64682.7|64672.7|655
1610421600000|2021-01-12 03:20:00|64688.8|64678.8|64671.6|64661.6|64695.5|64685.5|64670.7|64660.7|750
1610421900000|2021-01-12 03:25:00|64671.5|64661.5|64679.3|64669.3|64680.3|64670.3|64667.5|64654.9|660
1610422200000|2021-01-12 03:30:00|64679.2|64669.2|64676.7|64666.7|64688.1|64674.1|64673.2|64660.7|565
1610422500000|2021-01-12 03:35:00|64676.6|64666.6|64655.7|64645.7|64681.4|64666.8|64655.3|64645.3|601
1610422800000|2021-01-12 03:40:00|64656.7|64646.7|64667.7|64657.7|64673.2|64658.4|64651.9|64638.5|592
1610423100000|2021-01-12 03:45:00|64667.8|64657.8|64678.8|64668.8|64684.2|64674.2|64667.5|64651.9|498
1610423400000|2021-01-12 03:50:00|64678.7|64668.7|64690.7|64680.7|64697.7|64683.7|64677.5|64666.7|537
1610423700000|2021-01-12 03:55:00|64695.6|64675.6|64698|64688|64710.7|64696.9|64690.6|64675.6|533
1610424000000|2021-01-12 04:00:00|64697.9|64687.9|64701.1|64691.1|64706.1|64693.5|64691.7|64678.9|498
1610424300000|2021-01-12 04:05:00|64699.7|64689.7|64691.6|64681.6|64701.8|64691.8|64686|64673.6|512
1610424600000|2021-01-12 04:10:00|64691.8|64681.8|64685.8|64675.8|64696.5|64683.6|64681.7|64667.9|508
1610424900000|2021-01-12 04:15:00|64685.9|64675.9|64688.7|64678.7|64696.4|64681.4|64681.9|64668.7|483
1610425200000|2021-01-12 04:20:00|64688.5|64678.5|64699.2|64679.2|64699.3|64685.3|64686.8|64672|437
1610425500000|2021-01-12 04:25:00|64699.1|64679.1|64725.8|64705.8|64728.9|64714.1|64694.4|64679|611
1610425800000|2021-01-12 04:30:00|64725.9|64705.9|64724.3|64714.3|64733.6|64719.8|64712.7|64697.3|568
1610426100000|2021-01-12 04:35:00|64724.2|64714.2|64741.7|64731.7|64752.2|64740|64717.3|64704.5|603
1610426400000|2021-01-12 04:40:00|64741.9|64731.9|64738.9|64728.9|64750.3|64737.9|64735.9|64723.9|609
1610426700000|2021-01-12 04:45:00|64738.8|64728.8|64722.5|64712.5|64745.7|64730.9|64722.3|64709.5|550
1610427000000|2021-01-12 04:50:00|64722.7|64712.7|64733.5|64713.5|64735.8|64725.8|64722.7|64710.3|462
1610427300000|2021-01-12 04:55:00|64733.4|64713.4|64712.4|64702.4|64733.4|64718.8|64704|64690.3|605
1610427600000|2021-01-12 05:00:00|64712.5|64702.5|64726.4|64716.4|64734.6|64719.1|64708.4|64695.6|703
1610427900000|2021-01-12 05:05:00|64726.6|64716.6|64724|64714|64735.8|64723.8|64722.4|64708.2|633
1610428200000|2021-01-12 05:10:00|64724.1|64714.1|64715.9|64705.9|64725.8|64714.5|64713.7|64701.7|606
1610428500000|2021-01-12 05:15:00|64715.8|64705.8|64714.4|64704.4|64721.6|64710.5|64704.2|64689.1|624
1610428800000|2021-01-12 05:20:00|64714.2|64704.2|64713|64703|64722.3|64708.9|64712.1|64698.7|581
1610429100000|2021-01-12 05:25:00|64712.9|64702.9|64700.6|64690.6|64713|64703|64693.2|64678.8|490
1610429400000|2021-01-12 05:30:00|64700.8|64690.8|64700.1|64690.1|64716.1|64703.6|64696.5|64686.5|682
1610429700000|2021-01-12 05:35:00|64701.3|64691.3|64698.6|64688.6|64709.7|64696.2|64694|64680.8|723
1610430000000|2021-01-12 05:40:00|64698.5|64688.5|64680.8|64670.8|64702.8|64688.5|64677.5|64664.1|779
1610430300000|2021-01-12 05:45:00|64679.8|64669.8|64633.6|64613.6|64680.5|64670.5|64631.9|64613.6|854
1610430600000|2021-01-12 05:50:00|64633.8|64613.8|64635.9|64625.9|64652.9|64637.6|64628.7|64613.8|814
1610430900000|2021-01-12 05:55:00|64635.8|64625.8|64593.1|64583.1|64635.8|64625.8|64592.4|64580.6|885
1610431200000|2021-01-12 06:00:00|64593.8|64583.8|64607.5|64597.5|64620.2|64607.3|64586.9|64572.1|852
1610431500000|2021-01-12 06:05:00|64607.4|64597.4|64610|64600|64615.2|64605.2|64596.9|64583.3|803
1610431800000|2021-01-12 06:10:00|64609.9|64599.9|64615.4|64605.4|64634.1|64622.4|64606.7|64595.8|808
1610432100000|2021-01-12 06:15:00|64615.5|64605.5|64620.3|64610.3|64632.5|64618|64612.4|64597.6|704
1610432400000|2021-01-12 06:20:00|64620.9|64610.9|64616.6|64606.6|64624.7|64611.9|64603.4|64593.4|676
1610432700000|2021-01-12 06:25:00|64616.7|64606.7|64608.3|64598.3|64616.7|64606.7|64596.8|64582.4|682
1610433000000|2021-01-12 06:30:00|64607.8|64597.8|64603.9|64593.9|64610.9|64600.9|64592.7|64580.1|762
1610433300000|2021-01-12 06:35:00|64604.2|64594.2|64591.8|64581.8|64604.2|64594.2|64581.5|64566.6|725
1610433600000|2021-01-12 06:40:00|64591.6|64581.6|64595.3|64585.3|64615.1|64600.6|64591|64578.3|687
1610433900000|2021-01-12 06:45:00|64596.1|64586.1|64577.1|64567.1|64600.3|64590.3|64575.9|64564.1|671
1610434200000|2021-01-12 06:50:00|64577.2|64567.2|64577.8|64567.8|64582.1|64570.7|64556.5|64544|753
1610434500000|2021-01-12 06:55:00|64578.1|64568.1|64584.1|64564.1|64594.4|64580.7|64565.3|64552.6|739
1610434800000|2021-01-12 07:00:00|64583.6|64563.6|64594.8|64584.8|64603.1|64593.1|64576.7|64563.6|728
1610435100000|2021-01-12 07:05:00|64594.7|64584.7|64583.3|64573.3|64597.8|64587.8|64583.2|64573.2|651
1610435400000|2021-01-12 07:10:00|64583.2|64573.2|64595.7|64585.7|64604.5|64593.4|64582.3|64572.3|784
1610435700000|2021-01-12 07:15:00|64595.6|64585.6|64575.6|64565.6|64601.1|64591.1|64575.2|64565.2|733
1610436000000|2021-01-12 07:20:00|64575.7|64565.7|64569.7|64559.7|64579.1|64566|64563.2|64548.3|765
1610436300000|2021-01-12 07:25:00|64569.8|64559.8|64585.6|64575.6|64588.3|64578.3|64561.4|64549.2|749
1610436600000|2021-01-12 07:30:00|64585.7|64575.7|64610|64600|64613.3|64600.4|64577.4|64567.4|834
1610436900000|2021-01-12 07:35:00|64610.2|64600.2|64620.5|64610.5|64631.5|64617.2|64605.1|64595.1|794
1610437200000|2021-01-12 07:40:00|64620.7|64610.7|64592.7|64582.7|64621.9|64610.7|64591.8|64581.1|763
1610437500000|2021-01-12 07:45:00|64592.8|64582.8|64601.9|64591.9|64608.1|64598.1|64591.7|64580.1|626
1610437800000|2021-01-12 07:50:00|64602|64592|64599.9|64589.9|64608.1|64598.1|64599.9|64586.9|658
1610438100000|2021-01-12 07:55:00|64599.8|64589.8|64581.7|64571.7|64599.8|64589.8|64580.4|64570.4|755
1610438400000|2021-01-12 08:00:00|64581.8|64571.8|64590.3|64580.3|64610.4|64600.4|64579.1|64569.1|864
1610438700000|2021-01-12 08:05:00|64590.5|64580.5|64594.7|64584.7|64601.4|64591.4|64590.5|64580.5|778
1610439000000|2021-01-12 08:10:00|64595|64585|64616.9|64606.9|64617.3|64607.3|64594.3|64583.5|764
1610439300000|2021-01-12 08:15:00|64617.1|64607.1|64637.7|64627.7|64642|64628.3|64615.3|64605.3|706
1610439600000|2021-01-12 08:20:00|64637.9|64627.9|64636.9|64626.9|64654.3|64639.5|64631.9|64619|827
1610439900000|2021-01-12 08:25:00|64636.8|64626.8|64647.1|64637.1|64651.5|64639.8|64626.4|64616.4|816
1610440200000|2021-01-12 08:30:00|64647.2|64637.2|64638.5|64628.5|64650.4|64638.2|64638.4|64628.1|663
1610440500000|2021-01-12 08:35:00|64638.8|64628.8|64636.9|64626.9|64639.6|64629.6|64625.3|64615.3|711
1610440800000|2021-01-12 08:40:00|64636.8|64626.8|64647|64637|64653|64640|64634.1|64619.8|711
1610441100000|2021-01-12 08:45:00|64647.1|64637.1|64648|64638|64653.9|64643.9|64643.6|64628.5|720
1610441400000|2021-01-12 08:50:00|64647.5|64637.5|64643.7|64633.7|64659.5|64644.5|64639.9|64628.7|651
1610441700000|2021-01-12 08:55:00|64643.6|64633.6|64632.1|64622.1|64649|64639|64629.1|64619.1|661
1610442000000|2021-01-12 09:00:00|64632|64622|64622|64612|64635.7|64625.7|64618.2|64608.2|692
1610442300000|2021-01-12 09:05:00|64621.8|64611.8|64633|64623|64644.6|64634.6|64619.6|64609.6|672
1610442600000|2021-01-12 09:10:00|64632.9|64622.9|64622|64612|64639.1|64624.8|64617.8|64607.8|565
1610442900000|2021-01-12 09:15:00|64622.2|64612.2|64602.1|64592.1|64622.2|64612.2|64599.1|64589.1|699
1610443200000|2021-01-12 09:20:00|64602.4|64592.4|64585.6|64575.6|64604.3|64594.3|64585.2|64575.2|813
1610443500000|2021-01-12 09:25:00|64585.9|64575.9|64580.9|64570.9|64589.9|64579.9|64572.7|64562.7|817
1610443800000|2021-01-12 09:30:00|64580.7|64570.7|64592.4|64582.4|64601.3|64588.4|64579.4|64569.4|748
1610444100000|2021-01-12 09:35:00|64592.6|64582.6|64600.2|64590.2|64603.4|64592.3|64589.5|64576.9|745
1610444400000|2021-01-12 09:40:00|64600.1|64590.1|64571.5|64561.5|64600.2|64590.2|64566|64556|743
1610444700000|2021-01-12 09:45:00|64571.4|64561.4|64560.6|64550.6|64579.4|64569.4|64553.2|64543.2|785
1610445000000|2021-01-12 09:50:00|64560.5|64550.5|64557.6|64537.6|64572|64561|64542.6|64528.1|744
1610445300000|2021-01-12 09:55:00|64557.5|64537.5|64532.9|64512.9|64559.9|64547.9|64532.9|64512.9|609
1610445600000|2021-01-12 10:00:00|64539.4|64519.4|64529.1|64519.1|64549.2|64532.9|64522.4|64507.4|728
1610445900000|2021-01-12 10:05:00|64529|64519|64553.5|64533.5|64557.3|64537.3|64528.5|64515|564
1610446200000|2021-01-12 10:10:00|64553.2|64533.2|64550.2|64540.2|64562.6|64547.8|64541.9|64527.4|592
1610446500000|2021-01-12 10:15:00|64555.7|64535.7|64558.2|64538.2|64570.4|64558.5|64546.1|64533.2|554
1610446800000|2021-01-12 10:20:00|64558|64538|64558.8|64548.8|64580.1|64565.6|64552.7|64537.9|587
1610447100000|2021-01-12 10:25:00|64559.2|64549.2|64567.3|64557.3|64572.4|64560.6|64559.1|64549.1|556
1610447400000|2021-01-12 10:30:00|64567.4|64557.4|64574.8|64564.8|64575.7|64565.7|64558.5|64548|555
1610447700000|2021-01-12 10:35:00|64574.6|64564.6|64578.6|64568.6|64591.6|64576.3|64573.5|64560.6|629
1610448000000|2021-01-12 10:40:00|64578.8|64568.8|64559.9|64549.9|64588.4|64573.6|64558.2|64544.7|719
1610448300000|2021-01-12 10:45:00|64559.8|64549.8|64564.8|64554.8|64578.4|64564.3|64552.9|64542.9|596
1610448600000|2021-01-12 10:50:00|64564.9|64554.9|64570.5|64560.5|64579|64564|64564.9|64550.9|525
1610448900000|2021-01-12 10:55:00|64570.4|64560.4|64594.8|64574.8|64596.2|64581.6|64568.3|64558.3|490
1610449200000|2021-01-12 11:00:00|64594.7|64574.7|64583.6|64573.6|64595|64579.8|64580.2|64565.7|698
1610449500000|2021-01-12 11:05:00|64583.9|64573.9|64581|64571|64587.9|64574|64574.7|64564.7|515
1610449800000|2021-01-12 11:10:00|64580|64570|64580|64570|64587.2|64577.2|64579.4|64569.4|590
1610450100000|2021-01-12 11:15:00|64579.9|64569.9|64592.6|64582.6|64600.6|64586.1|64571.8|64558.3|662
1610450400000|2021-01-12 11:20:00|64592.5|64582.5|64585|64575|64603.1|64588.2|64582.1|64567.4|633
1610450700000|2021-01-12 11:25:00|64585.1|64575.1|64582.7|64572.7|64593.2|64577.9|64577.9|64562.8|660
1610451000000|2021-01-12 11:30:00|64582.6|64572.6|64570.8|64560.8|64587|64572.8|64568.9|64555.1|577
1610451300000|2021-01-12 11:35:00|64572|64562|64564.4|64554.4|64576.5|64566.4|64563.9|64550.3|575
1610451600000|2021-01-12 11:40:00|64564.6|64554.6|64588.2|64578.2|64592.7|64578.7|64562.2|64548|602
1610451900000|2021-01-12 11:45:00|64593.2|64573.2|64588.8|64578.8|64596.5|64584.1|64587.2|64572.9|567
1610452200000|2021-01-12 11:50:00|64593.7|64573.7|64597.2|64587.2|64601.6|64589.6|64587.4|64572.6|455
1610452500000|2021-01-12 11:55:00|64596.9|64586.9|64602.7|64592.7|64607.2|64595.6|64595.8|64579.7|550
1610452800000|2021-01-12 12:00:00|64602.9|64592.9|64593.3|64583.3|64609|64593.9|64592.6|64578.6|637
1610453100000|2021-01-12 12:05:00|64593.2|64583.2|64594.5|64574.5|64601.2|64587.2|64579.9|64565.2|713
1610453400000|2021-01-12 12:10:00|64594.8|64574.8|64586.7|64576.7|64598.3|64582.7|64583.6|64569.6|651
1610453700000|2021-01-12 12:15:00|64587.5|64577.5|64588.8|64578.8|64602|64588.5|64586.4|64571.3|650
1610454000000|2021-01-12 12:20:00|64589.2|64579.2|64586.2|64576.2|64595.2|64580.6|64578.9|64565|682
1610454300000|2021-01-12 12:25:00|64586.1|64576.1|64586.7|64566.7|64589.4|64576.1|64571.7|64556.8|650
1610454600000|2021-01-12 12:30:00|64586.6|64566.6|64591.1|64581.1|64597.4|64582.6|64576.9|64561.5|659
1610454900000|2021-01-12 12:35:00|64591.2|64581.2|64601|64581|64601.4|64586.1|64574.7|64559.1|644
1610455200000|2021-01-12 12:40:00|64601.4|64581.4|64585.9|64565.9|64605.3|64590.5|64580.2|64565.2|704
1610455500000|2021-01-12 12:45:00|64585.7|64565.7|64600.8|64580.8|64608.7|64591.9|64577.5|64562.3|695
1610455800000|2021-01-12 12:50:00|64600.7|64580.7|64601.2|64581.2|64605.2|64588.6|64590.5|64575.5|665
1610456100000|2021-01-12 12:55:00|64601.1|64581.1|64586.1|64566.1|64601.1|64586.7|64573.3|64558|699
1610456400000|2021-01-12 13:00:00|64586|64566|64599.6|64589.6|64599.8|64589.8|64574|64558.3|805
1610456700000|2021-01-12 13:05:00|64599.3|64589.3|64593.4|64573.4|64607.8|64592.7|64586.3|64572.2|757
1610457000000|2021-01-12 13:10:00|64593.9|64573.9|64595.6|64575.6|64608|64594|64584.6|64569.7|694
1610457300000|2021-01-12 13:15:00|64596|64576|64598|64588|64606.8|64592.6|64584.2|64569.4|731
1610457600000|2021-01-12 13:20:00|64597.7|64587.7|64605.4|64595.4|64619.8|64604.6|64597.7|64584.2|714
1610457900000|2021-01-12 13:25:00|64610.7|64590.7|64604.6|64594.6|64621.5|64607.1|64604.1|64589|782
1610458200000|2021-01-12 13:30:00|64604.2|64594.2|64617.6|64607.6|64620.7|64608.5|64603.7|64588.8|768
1610458500000|2021-01-12 13:35:00|64617.7|64607.7|64624.6|64604.6|64628.3|64614.1|64613.2|64598.5|750
1610458800000|2021-01-12 13:40:00|64626|64606|64623.5|64613.5|64639.6|64624.5|64619.8|64605|644
1610459100000|2021-01-12 13:45:00|64623.3|64613.3|64624.8|64614.8|64632.8|64618.4|64618.5|64605.7|758
1610459400000|2021-01-12 13:50:00|64625|64615|64633.1|64613.1|64636.2|64622.9|64612.8|64597.7|760
1610459700000|2021-01-12 13:55:00|64633.2|64613.2|64628.3|64608.3|64638.7|64625|64617|64597.6|855
1610460000000|2021-01-12 14:00:00|64628.5|64608.5|64627.5|64617.5|64632.9|64618|64618.5|64603.1|830
1610460300000|2021-01-12 14:05:00|64627.4|64617.4|64626.9|64616.9|64649.6|64634.1|64623|64608.6|895
1610460600000|2021-01-12 14:10:00|64627.4|64617.4|64620.4|64610.4|64632.5|64618.9|64616.6|64603.4|837
1610460900000|2021-01-12 14:15:00|64621|64611|64616.2|64606.2|64629.8|64614.8|64606.7|64592.8|740
1610461200000|2021-01-12 14:20:00|64616.3|64606.3|64620.2|64610.2|64625.8|64613.8|64609.4|64594.8|726
1610461500000|2021-01-12 14:25:00|64620.3|64610.3|64629.5|64609.5|64629.7|64615.2|64612.8|64600.5|793
1610461800000|2021-01-12 14:30:00|64629.6|64609.6|64619|64609|64629.8|64615.9|64602.3|64587.5|922
1610462100000|2021-01-12 14:35:00|64618.7|64608.7|64628.8|64608.8|64638.4|64623|64612.6|64598|888
1610462400000|2021-01-12 14:40:00|64628.9|64608.9|64640.7|64630.7|64650.6|64635.5|64628.4|64608.9|886
1610462700000|2021-01-12 14:45:00|64640|64630|64646.6|64636.6|64655.2|64639.4|64637|64622.6|810
1610463000000|2021-01-12 14:50:00|64646.8|64636.8|64634.5|64624.5|64662|64650.4|64631.9|64617.3|844
1610463300000|2021-01-12 14:55:00|64634.7|64624.7|64641.6|64621.6|64641.6|64627.2|64616.8|64600.5|873
1610463600000|2021-01-12 15:00:00|64644|64624|64649.6|64639.6|64656.3|64644.1|64639.3|64624|851
1610463900000|2021-01-12 15:05:00|64649.8|64639.8|64629.3|64619.3|64658.1|64645.4|64629.3|64612.6|788
1610464200000|2021-01-12 15:10:00|64629.4|64619.4|64639.2|64629.2|64640.4|64629.4|64621.1|64605.1|814
1610464500000|2021-01-12 15:15:00|64638|64628|64627.3|64607.3|64643.2|64629.8|64620.6|64605.8|749
1610464800000|2021-01-12 15:20:00|64627.4|64607.4|64606.5|64586.5|64629.7|64614.2|64601.8|64584.6|483
1610465100000|2021-01-12 15:25:00|64605.4|64585.4|64612.2|64602.2|64619.7|64604.3|64603.2|64583.2|855
1610465400000|2021-01-12 15:30:00|64612.5|64602.5|64606.9|64586.9|64618.1|64603|64599.7|64584.6|839
1610465700000|2021-01-12 15:35:00|64606.8|64586.8|64607.1|64597.1|64612.7|64598.3|64597.8|64582.2|799
1610466000000|2021-01-12 15:40:00|64607.3|64597.3|64605.3|64595.3|64617.1|64602.2|64601.9|64589.4|741
1610466300000|2021-01-12 15:45:00|64605.6|64595.6|64609.7|64599.7|64618.9|64604.1|64599|64588.8|844
1610466600000|2021-01-12 15:50:00|64609.6|64599.6|64600.8|64590.8|64618.9|64604.3|64599.3|64587.2|847
1610466900000|2021-01-12 15:55:00|64599.9|64589.9|64600.2|64590.2|64603.3|64590.5|64583.3|64573.3|839
1610467200000|2021-01-12 16:00:00|64600.5|64590.5|64594.2|64584.2|64605.8|64592.8|64586.9|64571.9|794
1610467500000|2021-01-12 16:05:00|64594.1|64584.1|64601.6|64591.6|64603.8|64593|64590.4|64577.2|704
1610467800000|2021-01-12 16:10:00|64601.5|64591.5|64593.6|64583.6|64606.1|64593.4|64593.6|64583.6|627
1610468100000|2021-01-12 16:15:00|64593.5|64583.5|64588.3|64578.3|64593.5|64583.5|64579.1|64564.7|782
1610468400000|2021-01-12 16:20:00|64588|64578|64574.8|64564.8|64592.1|64579.5|64574.1|64563.8|677
1610468700000|2021-01-12 16:25:00|64574.9|64564.9|64596.3|64576.3|64596.8|64584|64574.9|64562.7|793
1610469000000|2021-01-12 16:30:00|64596.2|64576.2|64587|64577|64604|64589.9|64583.5|64571.7|812
1610469300000|2021-01-12 16:35:00|64586.9|64576.9|64592.6|64582.6|64603.9|64591.9|64586.8|64576.8|757
1610469600000|2021-01-12 16:40:00|64592.4|64582.4|64594.7|64584.7|64604.7|64591.4|64592.3|64577.2|770
1610469900000|2021-01-12 16:45:00|64594.8|64584.8|64594.5|64584.5|64599|64589|64590.8|64580.8|708
1610470200000|2021-01-12 16:50:00|64594.4|64584.4|64596.2|64586.2|64601|64587.6|64592.3|64580.5|741
1610470500000|2021-01-12 16:55:00|64596.1|64586.1|64579|64559|64597.4|64587.4|64574.4|64558.8|670
1610470800000|2021-01-12 17:00:00|64579.3|64559.3|64575.8|64565.8|64589.1|64573.8|64573.7|64558.1|710
1610471100000|2021-01-12 17:05:00|64576.2|64566.2|64595.2|64575.2|64598.6|64584.2|64575.5|64564.3|834
1610471400000|2021-01-12 17:10:00|64595.5|64575.5|64614|64604|64619.1|64605.1|64591.2|64575.3|791
1610471700000|2021-01-12 17:15:00|64614.1|64604.1|64612.1|64602.1|64629.7|64614.7|64606.7|64591.6|841
1610472000000|2021-01-12 17:20:00|64613.5|64603.5|64607.3|64597.3|64622.2|64607.4|64606.8|64591.7|764
1610472300000|2021-01-12 17:25:00|64607.4|64597.4|64587.8|64567.8|64617.3|64602.2|64587.8|64567.8|812
1610472600000|2021-01-12 17:30:00|64586.8|64566.8|64600.9|64580.9|64602.7|64587.7|64581.9|64566.6|732
1610472900000|2021-01-12 17:35:00|64600.7|64580.7|64606.7|64586.7|64609.2|64594.4|64596|64580.5|722
1610473200000|2021-01-12 17:40:00|64606.8|64586.8|64604.1|64584.1|64608.5|64594.5|64596.9|64581.9|637
1610473500000|2021-01-12 17:45:00|64604.9|64584.9|64604|64584|64608.9|64594.5|64598.2|64582.9|655
1610473800000|2021-01-12 17:50:00|64604.1|64584.1|64577.2|64567.2|64604.4|64589.6|64577.1|64563.4|682
1610474100000|2021-01-12 17:55:00|64577|64567|64584.9|64564.9|64585.5|64568.5|64571.8|64557.2|653
1610474400000|2021-01-12 18:00:00|64585.2|64565.2|64586.1|64576.1|64593.3|64577.8|64580.5|64564.8|584
1610474700000|2021-01-12 18:05:00|64586.2|64576.2|64583|64573|64597.2|64584.4|64583|64567.6|619
1610475000000|2021-01-12 18:10:00|64583.6|64573.6|64581.3|64571.3|64588.6|64575.2|64578.4|64562.2|705
1610475300000|2021-01-12 18:15:00|64581.6|64571.6|64585.2|64575.2|64590.6|64575.9|64575.4|64559.3|641
1610475600000|2021-01-12 18:20:00|64585.1|64575.1|64587.9|64567.9|64593.7|64579.2|64580|64566.2|541
1610475900000|2021-01-12 18:25:00|64587.7|64567.7|64555.1|64535.1|64588.1|64572.4|64555.1|64535.1|623
1610476200000|2021-01-12 18:30:00|64554.9|64534.9|64540.8|64530.8|64558.3|64543.3|64539.4|64523.1|836
1610476500000|2021-01-12 18:35:00|64540.9|64530.9|64535.5|64515.5|64560.1|64544.5|64534.9|64514.9|684
1610476800000|2021-01-12 18:40:00|64535.4|64515.4|64509.4|64499.4|64536.5|64521.2|64507.7|64493.4|701
1610477100000|2021-01-12 18:45:00|64509.5|64499.5|64524.3|64504.3|64524.5|64509.7|64508.3|64494.2|559
1610477400000|2021-01-12 18:50:00|64524.1|64504.1|64511.1|64501.1|64524.8|64508.8|64506.3|64492.5|670
1610477700000|2021-01-12 18:55:00|64511|64501|64513.5|64493.5|64517.5|64502.5|64505.7|64492.8|597
1610478000000|2021-01-12 19:00:00|64513.4|64493.4|64514.9|64504.9|64524.4|64509.5|64507.3|64492|695
1610478300000|2021-01-12 19:05:00|64514.5|64504.5|64509.4|64499.4|64522.9|64512.9|64507.3|64494.3|689
1610478600000|2021-01-12 19:10:00|64509.5|64499.5|64495.6|64485.6|64514.1|64499.5|64491.6|64481.6|579
1610478900000|2021-01-12 19:15:00|64495.7|64485.7|64475.5|64465.5|64501.9|64487.1|64472.4|64460.1|545
1610479200000|2021-01-12 19:20:00|64475.4|64465.4|64493.5|64473.5|64494.2|64479.3|64474.5|64460.2|754
1610479500000|2021-01-12 19:25:00|64488.7|64478.7|64480.1|64460.1|64493.7|64478.7|64471.4|64455.3|736
1610479800000|2021-01-12 19:30:00|64480.6|64460.6|64475.2|64465.2|64485|64470.2|64472.2|64457|654
1610480100000|2021-01-12 19:35:00|64475.3|64465.3|64480.1|64460.1|64488.7|64471.5|64470.8|64456.3|689
1610480400000|2021-01-12 19:40:00|64480|64460|64460.5|64450.5|64483.6|64468.3|64460.1|64447.7|587
1610480700000|2021-01-12 19:45:00|64460.3|64450.3|64459.4|64449.4|64473.9|64459.1|64457|64443.4|694
1610481000000|2021-01-12 19:50:00|64459.7|64449.7|64475.2|64455.2|64476.8|64461|64458.6|64443.4|652
1610481300000|2021-01-12 19:55:00|64475.1|64455.1|64474|64454|64478|64462.4|64467.4|64452.4|633
1610481600000|2021-01-12 20:00:00|64473.8|64453.8|64469.8|64449.8|64477.4|64457.4|64469.1|64449.1|604
1610481900000|2021-01-12 20:05:00|64469.9|64449.9|64470.4|64450.4|64472.3|64452.7|64462.3|64442.3|561
1610482200000|2021-01-12 20:10:00|64470.2|64450.2|64468.2|64448.2|64473.8|64457.1|64462|64446.6|473
1610482500000|2021-01-12 20:15:00|64468.4|64448.4|64453.8|64433.8|64468.4|64452.4|64452.1|64432.8|508
1610482800000|2021-01-12 20:20:00|64453.5|64433.5|64459.1|64439.1|64459.7|64444.5|64450.8|64433.5|459
1610483100000|2021-01-12 20:25:00|64459|64439|64457.2|64447.2|64464.7|64447.3|64454.8|64437.8|445
1610483400000|2021-01-12 20:30:00|64457.3|64447.3|64456.2|64436.2|64462|64447.3|64451.6|64434.3|541
1610483700000|2021-01-12 20:35:00|64456.1|64436.1|64454.9|64434.9|64456.9|64441.4|64447.8|64432.7|373
1610484000000|2021-01-12 20:40:00|64454.6|64434.6|64460.5|64440.5|64464.3|64444.3|64448.8|64433.4|425
1610484300000|2021-01-12 20:45:00|64460.7|64440.7|64455.1|64435.1|64460.7|64443|64451.6|64434.4|398
1610484600000|2021-01-12 20:50:00|64454.9|64434.9|64458.2|64438.2|64458.4|64440.8|64450.3|64432.8|432
1610484900000|2021-01-12 20:55:00|64457.9|64437.9|64448.3|64428.3|64458.3|64441.9|64445.3|64427.4|402
1610485200000|2021-01-12 21:00:00|64448.4|64428.4|64448|64428|64450.2|64435|64442.6|64427|298
1610485500000|2021-01-12 21:05:00|64447.6|64427.6|64450.3|64430.3|64452.8|64435.8|64443|64427.6|217
1610485800000|2021-01-12 21:10:00|64450.2|64430.2|64452.7|64432.7|64455.2|64435.8|64443|64427.1|214
1610486100000|2021-01-12 21:15:00|64454.7|64434.7|64451.5|64431.5|64455.8|64439.9|64449.9|64430.9|158
1610486400000|2021-01-12 21:20:00|64451.7|64431.7|64449|64429|64452.4|64432.4|64446.6|64426.6|227
1610486700000|2021-01-12 21:25:00|64449.1|64429.1|64441.3|64421.3|64449.1|64429.1|64439.9|64419.9|256
1610487000000|2021-01-12 21:30:00|64441.2|64421.2|64442.2|64422.2|64446.5|64426.5|64440.8|64420.8|172
1610487300000|2021-01-12 21:35:00|64442.1|64422.1|64437|64417|64443.5|64423.5|64434.5|64414.5|210
1610487600000|2021-01-12 21:40:00|64437.1|64417.1|64431.9|64411.9|64437.2|64417.6|64426.7|64411.1|290
1610487900000|2021-01-12 21:45:00|64432.9|64412.9|64431.8|64411.8|64434.4|64414.4|64428.6|64408.6|304
1610488200000|2021-01-12 21:50:00|64431.9|64411.9|64432|64412|64434.5|64414.5|64429.8|64409.8|230
1610488500000|2021-01-12 21:55:00|64430.8|64410.8|64430.2|64410.2|64439.3|64414.8|64428.5|64404.5|266
1610488800000|2021-01-12 22:00:00|64431.6|64411.6|64431|64411|64434|64414|64430.8|64410.8|215
1610489100000|2021-01-12 22:05:00|64440.1|64406.1|64433|64413|64440.1|64415|64428.2|64405.1|234
1610489400000|2021-01-12 22:10:00|64432.9|64412.9|64436.3|64416.3|64439.2|64417.9|64431.9|64407.2|265
1610489700000|2021-01-12 22:15:00|64436.4|64416.4|64437.6|64417.6|64500.5|64418.7|64431.2|64391.4|333
1610490000000|2021-01-12 22:20:00|64437.4|64417.4|64435.2|64415.2|64442.6|64419.8|64434.2|64407.6|267
1610490300000|2021-01-12 22:25:00|64445.2|64405.1|64434.6|64414.6|64445.2|64418.2|64433.8|64405.1|200
1610490600000|2021-01-12 22:30:00|64435.7|64415.7|64436.1|64416.1|64438.1|64418.1|64433.9|64413.9|205
1610490900000|2021-01-12 22:35:00|64436|64416|64437.6|64417.6|64439.2|64419.2|64433.8|64413.8|222
1610491200000|2021-01-12 22:40:00|64438.1|64418.1|64435.5|64415.5|64439.4|64419.4|64434|64414|171
1610491500000|2021-01-12 22:45:00|64435.2|64415.2|64433|64413|64436.7|64416.7|64431.8|64411.8|246
1610491800000|2021-01-12 22:50:00|64432.8|64412.8|64432.9|64412.9|64434.9|64414.9|64431.3|64411.3|177
1610492100000|2021-01-12 22:55:00|64432.8|64412.8|64475.7|64426.5|64484.9|64440.3|64430.7|64405.7|217
1610492400000|2021-01-12 23:00:00|64475.2|64425.2|64441.9|64421.9|64490.6|64446.1|64440.8|64418.5|314
1610492700000|2021-01-12 23:05:00|64442|64422|64439.1|64419.1|64442.8|64422.8|64437.1|64417.1|170
1610493000000|2021-01-12 23:10:00|64439.8|64419.8|64442.5|64422.5|64444.2|64424.2|64437|64417|176
1610493300000|2021-01-12 23:15:00|64442.2|64422.2|64439.5|64419.5|64442.5|64422.5|64438.1|64418.1|398
1610493600000|2021-01-12 23:20:00|64439.4|64419.4|64436.2|64416.2|64440.4|64420.4|64435.2|64415.2|257
1610493900000|2021-01-12 23:25:00|64436.6|64416.6|64445|64425|64446.4|64426.4|64434.9|64414.9|250
1610494200000|2021-01-12 23:30:00|64445.1|64425.1|64444.8|64424.8|64449.6|64429.6|64443.2|64423.2|290
1610494500000|2021-01-12 23:35:00|64444.1|64424.1|64441.8|64421.8|64444.8|64424.8|64441.5|64421.5|468
1610494800000|2021-01-12 23:40:00|64441.7|64421.7|64441.5|64421.5|64444|64424|64439.3|64419.3|295
1610495100000|2021-01-12 23:45:00|64441.3|64421.3|64432|64412|64443|64423|64429.4|64409.4|365
1610495400000|2021-01-12 23:50:00|64431.5|64411.5|64433.1|64413.1|64437.9|64417.9|64428.4|64408.4|391
1610495700000|2021-01-12 23:55:00|64433.7|64413.7|64426.9|64406.9|64433.8|64413.8|64426.4|64406.4|321
1610496000000|2021-01-13 00:00:00|64427|64407|64426.4|64406.4|64431.2|64411.2|64410.8|64390.8|489
1610496300000|2021-01-13 00:05:00|64425.9|64405.9|64438.1|64418.1|64438.8|64418.8|64418.6|64398.6|436
1610496600000|2021-01-13 00:10:00|64437.2|64417.2|64438|64418|64442.7|64422.7|64427|64407|412
1610496900000|2021-01-13 00:15:00|64437.4|64417.4|64423.1|64403.1|64439.5|64419.5|64422.4|64402.4|441
1610497200000|2021-01-13 00:20:00|64422.9|64402.9|64432.6|64412.6|64436.7|64416.7|64422.5|64402.5|399
1610497500000|2021-01-13 00:25:00|64432.5|64412.5|64432.9|64412.9|64437.2|64417.2|64415.8|64395.8|428
1610497800000|2021-01-13 00:30:00|64433.1|64413.1|64432|64412|64436.2|64416.2|64427.1|64407.1|418
1610498100000|2021-01-13 00:35:00|64431.8|64411.8|64429.7|64409.7|64436.5|64416.5|64428.5|64408.5|429
1610498400000|2021-01-13 00:40:00|64429.6|64409.6|64428.5|64408.5|64433.2|64413.5|64422.8|64404.6|380
1610498700000|2021-01-13 00:45:00|64428.4|64408.4|64418.2|64398.2|64428.4|64408.4|64412.5|64392.9|466
1610499000000|2021-01-13 00:50:00|64418.4|64398.4|64417.5|64397.5|64418.7|64398.7|64408.3|64391.4|502
1610499300000|2021-01-13 00:55:00|64417.4|64397.4|64433.4|64413.4|64442.8|64422.8|64416.4|64396.4|538
1610499600000|2021-01-13 01:00:00|64432.5|64412.5|64455.7|64435.7|64456.3|64436.3|64428.7|64408.7|730
1610499900000|2021-01-13 01:05:00|64455.8|64435.8|64454.9|64434.9|64463|64443|64446.8|64426.8|687
1610500200000|2021-01-13 01:10:00|64454.8|64434.8|64431.2|64411.2|64462.1|64442.1|64429|64409|713
1610500500000|2021-01-13 01:15:00|64431.3|64411.3|64518.2|64498.2|64518.6|64498.6|64431|64411|856
1610500800000|2021-01-13 01:20:00|64518|64498|64492.5|64482.5|64518|64498|64489.7|64473.6|725
1610501100000|2021-01-13 01:25:00|64492.4|64482.4|64481.1|64461.1|64502.4|64486.8|64475.2|64460.2|849
1610501400000|2021-01-13 01:30:00|64481.3|64461.3|64463.4|64443.4|64505.5|64494.1|64452.5|64432.5|909
1610501700000|2021-01-13 01:35:00|64463.7|64443.7|64473.4|64453.4|64487.2|64471.5|64459.1|64439.1|858
1610502000000|2021-01-13 01:40:00|64473.3|64453.3|64487.4|64467.4|64498.3|64483.1|64470.1|64453.3|867
1610502300000|2021-01-13 01:45:00|64487.1|64467.1|64490.3|64470.3|64501.5|64484.4|64471|64452.7|849
1610502600000|2021-01-13 01:50:00|64490.2|64470.2|64484.3|64464.3|64492.8|64475.9|64467.4|64452.3|780
1610502900000|2021-01-13 01:55:00|64484.2|64464.2|64505.9|64485.9|64527.3|64514.1|64469.1|64455.4|830
1610503200000|2021-01-13 02:00:00|64505.5|64485.5|64507.4|64497.4|64526.4|64513.1|64492.1|64477.7|714
1610503500000|2021-01-13 02:05:00|64507.3|64497.3|64509.4|64489.4|64518.6|64504.9|64498.8|64485.8|668
1610503800000|2021-01-13 02:10:00|64509.3|64489.3|64486.2|64476.2|64510.1|64495|64482.9|64470.4|699
1610504100000|2021-01-13 02:15:00|64486.1|64476.1|64487.4|64477.4|64495.9|64485.9|64480.5|64467.6|573
1610504400000|2021-01-13 02:20:00|64487.6|64477.6|64473.8|64463.8|64490.1|64478.4|64472.4|64458.2|507
1610504700000|2021-01-13 02:25:00|64473.6|64463.6|64474|64464|64485.8|64471.5|64472.3|64456.9|590
1610505000000|2021-01-13 02:30:00|64474.4|64464.4|64474|64464|64484.4|64469.6|64462.9|64449.1|621
1610505300000|2021-01-13 02:35:00|64473.9|64463.9|64467|64457|64477.9|64464|64462.2|64447.3|603
1610505600000|2021-01-13 02:40:00|64467.2|64457.2|64478.9|64468.9|64484.3|64470.2|64464.7|64451.8|630
1610505900000|2021-01-13 02:45:00|64478.8|64468.8|64479.9|64469.9|64490.3|64479.6|64477.5|64462.8|639
1610506200000|2021-01-13 02:50:00|64480.2|64470.2|64472.5|64462.5|64491.4|64479.8|64471.6|64461.6|600
1610506500000|2021-01-13 02:55:00|64472.4|64462.4|64482.2|64472.2|64493.1|64480|64471.4|64461.4|620
1610506800000|2021-01-13 03:00:00|64482.3|64472.3|64469.2|64459.2|64485.8|64472.3|64466.5|64453.5|679
1610507100000|2021-01-13 03:05:00|64469.4|64459.4|64457.5|64447.5|64476.5|64462.5|64454.4|64443.5|595
1610507400000|2021-01-13 03:10:00|64457.4|64447.4|64465.7|64455.7|64470.1|64457.1|64455|64445|615
1610507700000|2021-01-13 03:15:00|64466|64456|64481.4|64471.4|64488|64472.7|64463.1|64450.1|642
1610508000000|2021-01-13 03:20:00|64481.3|64471.3|64493.8|64483.8|64501.8|64488.7|64478.9|64467.8|556
1610508300000|2021-01-13 03:25:00|64493.7|64483.7|64486|64476|64495.7|64485.7|64478.3|64468.3|672
1610508600000|2021-01-13 03:30:00|64485.9|64475.9|64481.5|64471.5|64490.4|64477.9|64474.2|64463.6|527
1610508900000|2021-01-13 03:35:00|64481.2|64471.2|64478.7|64468.7|64486.6|64472.9|64474.3|64460.9|432
1610509200000|2021-01-13 03:40:00|64478.9|64468.9|64471|64461|64483.7|64469.1|64470.7|64459.3|431
1610509500000|2021-01-13 03:45:00|64470.9|64460.9|64474.8|64464.8|64481|64471|64466.5|64456.5|496
1610509800000|2021-01-13 03:50:00|64475|64465|64465.8|64455.8|64481.9|64469.7|64459.9|64445.2|610
1610510100000|2021-01-13 03:55:00|64465.7|64455.7|64473.7|64463.7|64482.1|64468.4|64465.4|64451|477
1610510400000|2021-01-13 04:00:00|64473.9|64463.9|64477.8|64467.8|64485.1|64473.4|64470.6|64459.7|451
1610510700000|2021-01-13 04:05:00|64478|64468|64475.6|64465.6|64486.3|64476.1|64474.3|64461.2|427
1610511000000|2021-01-13 04:10:00|64475.5|64465.5|64472.2|64462.2|64480.6|64466.1|64470.2|64455.4|351
1610511300000|2021-01-13 04:15:00|64472.1|64462.1|64476.3|64466.3|64476.7|64466.7|64471.7|64461.7|240
1610511600000|2021-01-13 04:20:00|64476.9|64466.9|64475.4|64465.4|64480.4|64469.7|64474.8|64460.1|273
1610511900000|2021-01-13 04:25:00|64475.6|64465.6|64493.5|64473.5|64494.4|64481|64475.4|64461.3|527
1610512200000|2021-01-13 04:30:00|64493.4|64473.4|64490.3|64480.3|64494.5|64483.1|64488.4|64472.5|439
1610512500000|2021-01-13 04:35:00|64490.5|64480.5|64491|64481|64493.8|64483.8|64487.6|64477.6|440
1610512800000|2021-01-13 04:40:00|64490.9|64480.9|64494.1|64484.1|64503.3|64490.4|64490.6|64480.6|458
1610513100000|2021-01-13 04:45:00|64494.2|64484.2|64494.2|64484.2|64501.6|64488.9|64492|64479|462
1610513400000|2021-01-13 04:50:00|64494.3|64484.3|64492.7|64482.7|64501.4|64488.9|64490.2|64475.1|440
1610513700000|2021-01-13 04:55:00|64492.6|64482.6|64487.7|64477.7|64497.8|64484.9|64487.2|64472.7|461
1610514000000|2021-01-13 05:00:00|64487.5|64477.5|64476.3|64466.3|64492.5|64477.5|64468.9|64454.9|674
1610514300000|2021-01-13 05:05:00|64476.6|64466.6|64470|64460|64480.9|64467.9|64467.9|64457.5|452
1610514600000|2021-01-13 05:10:00|64470.1|64460.1|64463.8|64453.8|64478.7|64464.1|64458.4|64444.8|442
1610514900000|2021-01-13 05:15:00|64463.7|64453.7|64465.9|64455.9|64469.6|64456.3|64456.5|64441.6|563
1610515200000|2021-01-13 05:20:00|64465.6|64455.6|64470.7|64460.7|64475.4|64461.4|64462.7|64447.9|459
1610515500000|2021-01-13 05:25:00|64470.9|64460.9|64468.1|64458.1|64479.6|64465.6|64466|64452.4|544
1610515800000|2021-01-13 05:30:00|64468.5|64458.5|64473.2|64463.2|64476.5|64464.9|64467.5|64454.9|587
1610516100000|2021-01-13 05:35:00|64473.1|64463.1|64491.4|64481.4|64493.6|64483.6|64470.5|64460.5|596
1610516400000|2021-01-13 05:40:00|64491.3|64481.3|64487.3|64477.3|64495.6|64483.6|64485.9|64470.8|551
1610516700000|2021-01-13 05:45:00|64487.2|64477.2|64474|64464|64491.7|64481.7|64471.7|64458.3|504
1610517000000|2021-01-13 05:50:00|64473.9|64463.9|64466.6|64456.6|64475.6|64464.5|64461.7|64451.1|609
1610517300000|2021-01-13 05:55:00|64466.3|64456.3|64448.1|64438.1|64470.5|64456.3|64446.4|64432.4|827
1610517600000|2021-01-13 06:00:00|64449|64439|64458.6|64448.6|64468.3|64458.3|64449|64439|706
1610517900000|2021-01-13 06:05:00|64460.5|64450.5|64467.1|64457.1|64472|64458.7|64456.8|64446.4|646
1610518200000|2021-01-13 06:10:00|64467.4|64457.4|64462.4|64452.4|64471|64458.1|64455|64445|596
1610518500000|2021-01-13 06:15:00|64462.6|64452.6|64471.8|64461.8|64474.2|64464.2|64462|64452|597
1610518800000|2021-01-13 06:20:00|64471.7|64461.7|64447.8|64437.8|64472.2|64462.2|64443.4|64430.8|732
1610519100000|2021-01-13 06:25:00|64448|64438|64457.6|64447.6|64462.7|64448.7|64441.8|64431.8|600
1610519400000|2021-01-13 06:30:00|64457.5|64447.5|64469.1|64459.1|64475.5|64465.5|64455.4|64445.4|649
1610519700000|2021-01-13 06:35:00|64469|64459|64452.3|64442.3|64471.6|64461.6|64452.3|64442.3|502
1610520000000|2021-01-13 06:40:00|64451.5|64441.5|64453.6|64443.6|64455.9|64445.9|64449.6|64439.6|552
1610520300000|2021-01-13 06:45:00|64453.5|64443.5|64451|64441|64454|64444|64447.7|64437.7|522
1610520600000|2021-01-13 06:50:00|64450.9|64440.9|64465|64455|64465.1|64455.1|64449.5|64435.4|489
1610520900000|2021-01-13 06:55:00|64464.9|64454.9|64464.1|64454.1|64469.7|64457.2|64456.9|64446.9|535
1610521200000|2021-01-13 07:00:00|64464.6|64454.6|64470|64460|64474.6|64462.2|64460.6|64450.6|682
1610521500000|2021-01-13 07:05:00|64470.2|64460.2|64467.4|64457.4|64472.5|64462.5|64464.6|64454.6|517
1610521800000|2021-01-13 07:10:00|64467.3|64457.3|64464.7|64454.7|64474.4|64464.4|64453.3|64443.3|649
1610522100000|2021-01-13 07:15:00|64465.3|64455.3|64460.7|64450.7|64468.7|64458.7|64456.2|64441.9|587
1610522400000|2021-01-13 07:20:00|64460.6|64450.6|64468.8|64458.8|64469.5|64459.5|64457|64447|512
1610522700000|2021-01-13 07:25:00|64468.7|64458.7|64459.2|64449.2|64477|64467|64458.8|64448.8|622
1610523000000|2021-01-13 07:30:00|64458.9|64448.9|64443.6|64433.6|64459.9|64449.9|64435.9|64423.6|790
1610523300000|2021-01-13 07:35:00|64445.5|64435.5|64468.2|64458.2|64468.6|64458.6|64442.6|64432.6|658
1610523600000|2021-01-13 07:40:00|64469|64459|64493.4|64483.4|64499.5|64487.1|64468.3|64453.7|766
1610523900000|2021-01-13 07:45:00|64493.5|64483.5|64513.5|64503.5|64520.5|64510.5|64491.3|64481.3|670
1610524200000|2021-01-13 07:50:00|64513.8|64503.8|64499.5|64489.5|64524.8|64514.8|64499.1|64489.1|706
1610524500000|2021-01-13 07:55:00|64501.5|64491.5|64521.4|64511.4|64525.4|64515.4|64501.5|64491.5|765
1610524800000|2021-01-13 08:00:00|64527|64507|64538.1|64528.1|64546.2|64532|64516|64503.1|843
1610525100000|2021-01-13 08:05:00|64538.4|64528.4|64536.7|64526.7|64552.5|64539.5|64524.7|64514.7|851
1610525400000|2021-01-13 08:10:00|64536.9|64526.9|64520.6|64510.6|64538.5|64528.5|64517.2|64505.4|753
1610525700000|2021-01-13 08:15:00|64520.7|64510.7|64542.6|64532.6|64546.5|64532.7|64518.6|64508.6|716
1610526000000|2021-01-13 08:20:00|64542.8|64532.8|64565|64555|64565|64555|64536.8|64521.7|792
1610526300000|2021-01-13 08:25:00|64564.1|64554.1|64577.8|64567.8|64586.5|64572.8|64558.4|64548.4|803
1610526600000|2021-01-13 08:30:00|64577.3|64567.3|64578.6|64568.6|64583.5|64573.5|64573.3|64559.8|768
1610526900000|2021-01-13 08:35:00|64578.5|64568.5|64575.7|64565.7|64584.8|64571.1|64571.3|64558.1|766
1610527200000|2021-01-13 08:40:00|64575.5|64565.5|64584.5|64574.5|64584.8|64574.8|64571.6|64561.6|579
1610527500000|2021-01-13 08:45:00|64584.3|64574.3|64608|64598|64608.3|64598.3|64581.8|64571.8|794
1610527800000|2021-01-13 08:50:00|64608.1|64598.1|64588.7|64578.7|64608.3|64598.3|64581.8|64571.8|697
1610528100000|2021-01-13 08:55:00|64588.8|64578.8|64603.1|64593.1|64605.8|64594.3|64580.9|64570.9|768
1610528400000|2021-01-13 09:00:00|64603.6|64593.6|64615.3|64605.3|64615.3|64605.3|64592.9|64581.4|743
1610528700000|2021-01-13 09:05:00|64614.8|64604.8|64599.2|64589.2|64615|64605|64590.9|64578.3|633
1610529000000|2021-01-13 09:10:00|64599.3|64589.3|64584.6|64574.6|64601.1|64589.5|64580.6|64570.6|754
1610529300000|2021-01-13 09:15:00|64584.8|64574.8|64580.1|64570.1|64589.2|64579.2|64577.1|64567.1|648
1610529600000|2021-01-13 09:20:00|64580.2|64570.2|64584.5|64574.5|64593.1|64583.1|64578.6|64566.7|700
1610529900000|2021-01-13 09:25:00|64584.3|64574.3|64577.6|64567.6|64585.2|64575.2|64574.9|64564.9|664
1610530200000|2021-01-13 09:30:00|64577.5|64567.5|64587.5|64577.5|64588.6|64578.6|64577.5|64565.2|557
1610530500000|2021-01-13 09:35:00|64587.4|64577.4|64597.8|64587.8|64598.7|64588.1|64587.4|64577.4|553
1610530800000|2021-01-13 09:40:00|64597.9|64587.9|64597.9|64587.9|64602.5|64592.5|64592.2|64582.2|546
1610531100000|2021-01-13 09:45:00|64598.2|64588.2|64605.6|64595.6|64612.1|64602.1|64597.7|64587.7|637
1610531400000|2021-01-13 09:50:00|64604.8|64594.8|64608.5|64598.5|64609.9|64599.9|64597.9|64584.3|609
1610531700000|2021-01-13 09:55:00|64608.4|64598.4|64581.7|64571.7|64609.4|64599.4|64581.1|64566.8|581
1610532000000|2021-01-13 10:00:00|64581.8|64571.8|64604.5|64594.5|64607.9|64595.8|64574.7|64559.4|673
1610532300000|2021-01-13 10:05:00|64604.4|64594.4|64604.9|64594.9|64609.7|64599.7|64599|64589|373
1610532600000|2021-01-13 10:10:00|64604.8|64594.8|64621|64611|64626.9|64611.5|64604|64588.9|445
1610532900000|2021-01-13 10:15:00|64620.9|64610.9|64635.5|64625.5|64636.3|64626.3|64618.7|64608.7|494
1610533200000|2021-01-13 10:20:00|64635.6|64625.6|64643|64633|64648.1|64636.7|64634|64618.8|603
1610533500000|2021-01-13 10:25:00|64643.1|64633.1|64648.9|64638.9|64655.4|64640.2|64635.6|64623.6|672
1610533800000|2021-01-13 10:30:00|64649.1|64639.1|64635.5|64625.5|64656.5|64641.8|64633.3|64623.3|602
1610534100000|2021-01-13 10:35:00|64635.6|64625.6|64629.5|64619.5|64641.6|64631.6|64626.7|64613.4|640
1610534400000|2021-01-13 10:40:00|64629.6|64619.6|64619.3|64609.3|64630|64620|64616.6|64606.6|543
1610534700000|2021-01-13 10:45:00|64619.5|64609.5|64618.3|64608.3|64625.1|64615.1|64608.9|64598.9|570
1610535000000|2021-01-13 10:50:00|64618.2|64608.2|64622.8|64612.8|64627.3|64614.4|64615.7|64601.4|501
1610535300000|2021-01-13 10:55:00|64623.1|64613.1|64623.4|64613.4|64638.2|64628.2|64622.9|64609.5|576
1610535600000|2021-01-13 11:00:00|64623.3|64613.3|64635.7|64625.7|64637.1|64627.1|64618.5|64603.6|681
1610535900000|2021-01-13 11:05:00|64635.8|64625.8|64629.5|64619.5|64637.6|64627.6|64623.1|64608.1|675
1610536200000|2021-01-13 11:10:00|64629.4|64619.4|64632.9|64622.9|64637.9|64625.6|64624.4|64609.4|605
1610536500000|2021-01-13 11:15:00|64632.8|64622.8|64634.3|64624.3|64643.6|64630.1|64624.6|64610.3|662
1610536800000|2021-01-13 11:20:00|64634.2|64624.2|64628.6|64618.6|64642.5|64631.4|64627.7|64613.1|627
1610537100000|2021-01-13 11:25:00|64628.8|64618.8|64629.1|64619.1|64630.6|64620.6|64623.3|64613.3|513
1610537400000|2021-01-13 11:30:00|64629.2|64619.2|64640.4|64630.4|64644.3|64634.3|64629|64619|575
1610537700000|2021-01-13 11:35:00|64640.5|64630.5|64649.2|64639.2|64655.7|64640.9|64639.1|64629.1|598
1610538000000|2021-01-13 11:40:00|64649.1|64639.1|64634.9|64624.9|64655.8|64641.9|64631|64618|625
1610538300000|2021-01-13 11:45:00|64636.3|64626.3|64634.7|64624.7|64644.5|64634.5|64632.6|64619.3|610
1610538600000|2021-01-13 11:50:00|64634|64624|64651.1|64641.1|64651.4|64641.4|64633.8|64620.7|613
1610538900000|2021-01-13 11:55:00|64651.9|64641.9|64651.7|64641.7|64659.4|64647.7|64647.5|64636.2|534
1610539200000|2021-01-13 12:00:00|64651.9|64641.9|64655.7|64645.7|64665.5|64653.8|64649.3|64635.2|726
1610539500000|2021-01-13 12:05:00|64655.8|64645.8|64645.5|64625.5|64657.1|64647.1|64639.7|64624.6|682
1610539800000|2021-01-13 12:10:00|64645.2|64625.2|64648.4|64638.4|64654.3|64640.1|64640.1|64625|676
1610540100000|2021-01-13 12:15:00|64648.5|64638.5|64643.1|64633.1|64658.4|64644|64643.1|64629.2|625
1610540400000|2021-01-13 12:20:00|64642.9|64632.9|64634.3|64624.3|64652.7|64638.7|64632.5|64619|594
1610540700000|2021-01-13 12:25:00|64634.4|64624.4|64647|64627|64649.1|64633.7|64632.2|64619.4|734
1610541000000|2021-01-13 12:30:00|64647.8|64627.8|64643.9|64633.9|64649.9|64636.9|64639.7|64625.2|690
1610541300000|2021-01-13 12:35:00|64644.5|64634.5|64651.6|64641.6|64656.6|64642.3|64642|64629.4|660
1610541600000|2021-01-13 12:40:00|64651.8|64641.8|64652.9|64642.9|64658.1|64644.3|64645.4|64631|661
1610541900000|2021-01-13 12:45:00|64649.7|64639.7|64641.4|64631.4|64654|64639.7|64640.6|64625.8|644
1610542200000|2021-01-13 12:50:00|64641.3|64631.3|64646.6|64636.6|64651|64640.3|64639|64625.2|644
1610542500000|2021-01-13 12:55:00|64646.7|64636.7|64644.9|64624.9|64654.5|64639.7|64635.4|64619.9|729
1610542800000|2021-01-13 13:00:00|64645.2|64625.2|64637.4|64627.4|64645.2|64633|64628.1|64618.1|706
1610543100000|2021-01-13 13:05:00|64637.3|64627.3|64655.7|64645.7|64661.3|64648.9|64637.2|64627.2|598
1610543400000|2021-01-13 13:10:00|64655.8|64645.8|64667|64657|64683|64668.2|64655.8|64640.8|678
1610543700000|2021-01-13 13:15:00|64667.2|64657.2|64666.7|64646.7|64681.7|64666.3|64661.9|64646.3|650
1610544000000|2021-01-13 13:20:00|64666.4|64646.4|64659.4|64639.4|64673.6|64659.3|64654|64639.2|737
1610544300000|2021-01-13 13:25:00|64659.3|64639.3|64657.6|64637.6|64660.6|64643.3|64648.9|64633.5|633
1610544600000|2021-01-13 13:30:00|64657.5|64637.5|64623|64613|64658.9|64638.9|64620.7|64608|789
1610544900000|2021-01-13 13:35:00|64623.2|64613.2|64624.5|64614.5|64634|64619.4|64613.6|64600.4|780
1610545200000|2021-01-13 13:40:00|64624.7|64614.7|64631|64621|64638.4|64624.2|64614|64601.2|809
1610545500000|2021-01-13 13:45:00|64631.2|64621.2|64665.8|64645.8|64670.6|64654.3|64629.5|64618.7|833
1610545800000|2021-01-13 13:50:00|64665.6|64645.6|64644.9|64634.9|64665.9|64647.3|64637.2|64626.4|685
1610546100000|2021-01-13 13:55:00|64645.4|64635.4|64632.9|64622.9|64653.1|64639.9|64630.4|64614.9|764
1610546400000|2021-01-13 14:00:00|64634.1|64624.1|64650.7|64640.7|64664.4|64649.1|64633.9|64618.7|719
1610546700000|2021-01-13 14:05:00|64650.3|64640.3|64644.4|64634.4|64655.2|64641.7|64642.6|64629.7|665
1610547000000|2021-01-13 14:10:00|64644.6|64634.6|64641.8|64631.8|64657.6|64642.4|64641.2|64631.2|684
1610547300000|2021-01-13 14:15:00|64641.9|64631.9|64646.2|64636.2|64648.8|64638.8|64638.8|64624.9|768
1610547600000|2021-01-13 14:20:00|64646.3|64636.3|64661.4|64651.4|64666.2|64651.8|64638.1|64628.1|744
1610547900000|2021-01-13 14:25:00|64661.3|64651.3|64678.8|64668.8|64687|64670.7|64646.9|64636.9|872
1610548200000|2021-01-13 14:30:00|64678.7|64668.7|64661.7|64651.7|64684.8|64673.6|64661.7|64651.7|899
1610548500000|2021-01-13 14:35:00|64660.6|64650.6|64633.2|64623.2|64663.4|64653.4|64632.6|64619|916
1610548800000|2021-01-13 14:40:00|64633.1|64623.1|64637.1|64627.1|64643.6|64632.2|64625|64615|871
1610549100000|2021-01-13 14:45:00|64637.4|64627.4|64631|64611|64639.5|64629.5|64606.5|64596.4|891
1610549400000|2021-01-13 14:50:00|64631.1|64611.1|64619.5|64609.5|64631.5|64614.4|64611.8|64597.9|839
1610549700000|2021-01-13 14:55:00|64619.1|64609.1|64618.3|64608.3|64623.1|64613.1|64610.3|64597.1|727
1610550000000|2021-01-13 15:00:00|64618.2|64608.2|64640.3|64620.3|64649.3|64634.8|64616.7|64603.4|840
1610550300000|2021-01-13 15:05:00|64641.4|64621.4|64625|64615|64642.3|64628.2|64621.3|64607.6|816
1610550600000|2021-01-13 15:10:00|64624.9|64614.9|64612.9|64602.9|64625.9|64614.9|64609|64594.1|884
1610550900000|2021-01-13 15:15:00|64613|64603|64604.4|64594.4|64622.3|64609.1|64604.3|64589.2|816
1610551200000|2021-01-13 15:20:00|64604.6|64594.6|64598.7|64588.7|64613.9|64600.3|64597|64584.3|781
1610551500000|2021-01-13 15:25:00|64598.5|64588.5|64618|64598|64622.7|64609.9|64597.6|64587.6|751
1610551800000|2021-01-13 15:30:00|64617.9|64597.9|64611.4|64601.4|64619.5|64606.6|64607.8|64593|719
1610552100000|2021-01-13 15:35:00|64611.5|64601.5|64608.1|64588.1|64612.1|64601.5|64597.3|64582.9|762
1610552400000|2021-01-13 15:40:00|64608.3|64588.3|64621.5|64611.5|64631.5|64618.2|64602.5|64587.4|664
1610552700000|2021-01-13 15:45:00|64621.6|64611.6|64614.9|64604.9|64632|64617.1|64609.2|64596.2|832
1610553000000|2021-01-13 15:50:00|64615|64605|64634.2|64624.2|64638.6|64625.9|64612.5|64597.9|780
1610553300000|2021-01-13 15:55:00|64634.4|64624.4|64644.4|64634.4|64667.9|64654.9|64631.6|64620.9|911
1610553600000|2021-01-13 16:00:00|64645.7|64635.7|64651.9|64641.9|64656.3|64644.3|64637.3|64622.8|850
1610553900000|2021-01-13 16:05:00|64652.4|64642.4|64650.6|64640.6|64655.4|64642.4|64642.1|64629.1|726
1610554200000|2021-01-13 16:10:00|64650.5|64640.5|64660|64650|64668.5|64656.5|64649.2|64635.1|624
1610554500000|2021-01-13 16:15:00|64659.4|64649.4|64665.9|64655.9|64669.1|64657.3|64657.6|64647.6|628
1610554800000|2021-01-13 16:20:00|64666|64656|64661.2|64651.2|64670|64656|64653|64640.6|665
1610555100000|2021-01-13 16:25:00|64661|64651|64656.8|64646.8|64662.2|64652.2|64653|64639.1|594
1610555400000|2021-01-13 16:30:00|64656.7|64646.7|64654.5|64644.5|64667.5|64653.1|64652.8|64642.8|616
1610555700000|2021-01-13 16:35:00|64654.2|64644.2|64653.5|64643.5|64658.6|64648.5|64649.4|64635.5|611
1610556000000|2021-01-13 16:40:00|64652.8|64642.8|64653.8|64643.8|64661.7|64646.7|64650.3|64635.1|554
1610556300000|2021-01-13 16:45:00|64653.7|64643.7|64657.4|64647.4|64661.5|64647.4|64652.7|64638.3|508
1610556600000|2021-01-13 16:50:00|64656.6|64646.6|64654|64644|64661.2|64647.5|64652.5|64638|590
1610556900000|2021-01-13 16:55:00|64654.1|64644.1|64655.3|64645.3|64660.1|64646|64652.3|64637.2|583
1610557200000|2021-01-13 17:00:00|64655.4|64645.4|64661.2|64651.2|64665.7|64652.2|64653.6|64639.6|629
1610557500000|2021-01-13 17:05:00|64661.4|64651.4|64648.7|64638.7|64662.3|64651.5|64646.5|64632.6|504
1610557800000|2021-01-13 17:10:00|64648.6|64638.6|64653.9|64643.9|64658.4|64645|64648.6|64636.4|435
1610558100000|2021-01-13 17:15:00|64654|64644|64680.8|64670.8|64683.4|64670.8|64652.2|64642.2|657
1610558400000|2021-01-13 17:20:00|64680.5|64670.5|64670.1|64660.1|64682.6|64670.5|64667.3|64653.6|786
1610558700000|2021-01-13 17:25:00|64670.2|64660.2|64665.1|64655.1|64671.7|64660.2|64655.9|64645.9|706
1610559000000|2021-01-13 17:30:00|64665.2|64655.2|64665.8|64655.8|64667.3|64657.1|64661|64646.9|487
1610559300000|2021-01-13 17:35:00|64665.7|64655.7|64657.5|64647.5|64665.9|64655.9|64656.9|64646.9|572
1610559600000|2021-01-13 17:40:00|64657.4|64647.4|64657.3|64647.3|64661|64651|64654.2|64644.2|523
1610559900000|2021-01-13 17:45:00|64657.4|64647.4|64653.5|64633.5|64658.2|64648.2|64647.3|64632.3|524
1610560200000|2021-01-13 17:50:00|64653.7|64633.7|64650.2|64630.2|64658.9|64644|64641.7|64626.9|557
1610560500000|2021-01-13 17:55:00|64650.7|64630.7|64645.2|64635.2|64654.6|64640.7|64643|64629|626
1610560800000|2021-01-13 18:00:00|64644.8|64634.8|64635.3|64615.3|64648.9|64636.6|64629.7|64615.3|731
1610561100000|2021-01-13 18:05:00|64635.4|64615.4|64633.9|64613.9|64644.3|64629.9|64624.3|64610.7|726
1610561400000|2021-01-13 18:10:00|64634.1|64614.1|64620.2|64610.2|64636.6|64621.5|64618.2|64607.7|606
1610561700000|2021-01-13 18:15:00|64620.3|64610.3|64638.7|64618.7|64638.8|64624.1|64619.5|64609.5|637
1610562000000|2021-01-13 18:20:00|64638.6|64618.6|64633.6|64623.6|64647.7|64634.1|64632.4|64617.3|681
1610562300000|2021-01-13 18:25:00|64633.7|64623.7|64638.1|64628.1|64647.7|64632.6|64633.7|64619.7|748
1610562600000|2021-01-13 18:30:00|64638.2|64628.2|64631.9|64621.9|64642.5|64628.2|64626.7|64611.2|602
1610562900000|2021-01-13 18:35:00|64632|64622|64628|64618|64634.4|64622.1|64624.1|64610.9|510
1610563200000|2021-01-13 18:40:00|64628.2|64618.2|64630.8|64620.8|64639.8|64624.9|64628.2|64613.4|534
1610563500000|2021-01-13 18:45:00|64630.6|64620.6|64637.7|64627.7|64642.7|64629.9|64628.3|64618.3|502
1610563800000|2021-01-13 18:50:00|64637.6|64627.6|64643|64633|64649.7|64636.1|64634.2|64619.1|557
1610564100000|2021-01-13 18:55:00|64642.9|64632.9|64646.5|64626.5|64649.2|64634.3|64639.1|64624.1|491
1610564400000|2021-01-13 19:00:00|64646.4|64626.4|64633.6|64623.6|64647.7|64632.2|64632.4|64617.9|591
1610564700000|2021-01-13 19:05:00|64633.5|64623.5|64643.3|64623.3|64649|64633.9|64632.3|64622.3|560
1610565000000|2021-01-13 19:10:00|64643.4|64623.4|64639.6|64629.6|64645.3|64633.8|64639.4|64623.3|465
1610565300000|2021-01-13 19:15:00|64639.7|64629.7|64643.6|64623.6|64644.7|64630.1|64635.7|64623.6|409
1610565600000|2021-01-13 19:20:00|64644.1|64624.1|64635|64625|64647.8|64633.9|64633.1|64617.9|558
1610565900000|2021-01-13 19:25:00|64634.9|64624.9|64638.7|64618.7|64644.2|64629.3|64631.5|64618.4|542
1610566200000|2021-01-13 19:30:00|64639.2|64619.2|64632.9|64622.9|64639.6|64624.2|64632.2|64617.6|372
1610566500000|2021-01-13 19:35:00|64633.1|64623.1|64632.6|64622.6|64633.5|64623.5|64632|64622|272
1610566800000|2021-01-13 19:40:00|64632.3|64622.3|64649.8|64639.8|64658.5|64643.7|64628.3|64612.6|635
1610567100000|2021-01-13 19:45:00|64650.2|64640.2|64658.4|64638.4|64659|64644.4|64643.7|64629|586
1610567400000|2021-01-13 19:50:00|64658.5|64638.5|64657.9|64637.9|64658.6|64643.7|64650.6|64636.4|477
1610567700000|2021-01-13 19:55:00|64658|64638|64665.8|64645.8|64673.9|64658.9|64653.1|64638|520
1610568000000|2021-01-13 20:00:00|64665.9|64645.9|64664.2|64644.2|64665.9|64650.5|64658.9|64642.9|617
1610568300000|2021-01-13 20:05:00|64664.1|64644.1|64672.2|64652.2|64673.9|64658.6|64660.8|64643.7|460
1610568600000|2021-01-13 20:10:00|64672.1|64652.1|64666.9|64656.9|64673.5|64658.2|64663.4|64647.7|574
1610568900000|2021-01-13 20:15:00|64667.1|64657.1|64674.6|64654.6|64678.8|64663.8|64665.5|64650.3|389
1610569200000|2021-01-13 20:20:00|64674.7|64654.7|64690.7|64670.7|64691.2|64673.3|64669.6|64654.1|457
1610569500000|2021-01-13 20:25:00|64690.8|64670.8|64691.6|64671.6|64701.3|64684.4|64688.6|64668.8|482
1610569800000|2021-01-13 20:30:00|64691.7|64671.7|64693.3|64673.3|64693.5|64678.6|64681.1|64664.6|461
1610570100000|2021-01-13 20:35:00|64693.4|64673.4|64699.9|64679.9|64700.6|64684.9|64688.4|64672.6|308
1610570400000|2021-01-13 20:40:00|64700|64680|64695.5|64675.5|64702.1|64685.2|64693.7|64675|314
1610570700000|2021-01-13 20:45:00|64695.4|64675.4|64700.2|64680.2|64700.5|64682.6|64689.1|64674.1|359
1610571000000|2021-01-13 20:50:00|64700.4|64680.4|64696.3|64676.3|64701.5|64684.9|64689.7|64674.6|423
1610571300000|2021-01-13 20:55:00|64696.2|64676.2|64697.5|64677.5|64698.5|64680.2|64688.3|64672.8|437
1610571600000|2021-01-13 21:00:00|64697.4|64677.4|64697.6|64677.6|64698.1|64683|64693|64676.9|227
1610571900000|2021-01-13 21:05:00|64697.5|64677.5|64700.8|64680.8|64702.1|64685.5|64695|64677.3|225
1610572200000|2021-01-13 21:10:00|64700.9|64680.9|64701.8|64681.8|64705.4|64688.6|64696.8|64680.7|235
1610572500000|2021-01-13 21:15:00|64701.9|64681.9|64702.8|64682.8|64703.7|64683.7|64701.5|64681.5|148
1610572800000|2021-01-13 21:20:00|64702.9|64682.9|64699.4|64689.4|64705.1|64689.4|64699.4|64682.8|168
1610573100000|2021-01-13 21:25:00|64699.1|64689.1|64704.3|64684.3|64705|64689.1|64699.1|64683.6|126
1610573400000|2021-01-13 21:30:00|64704.4|64684.4|64706.6|64686.6|64708.7|64688.7|64703.9|64683.9|205
1610573700000|2021-01-13 21:35:00|64706.8|64686.8|64706.4|64686.4|64708|64688|64704.6|64684.6|203
1610574000000|2021-01-13 21:40:00|64706.8|64686.8|64696.9|64676.9|64707.6|64687.6|64695.3|64675.3|256
1610574300000|2021-01-13 21:45:00|64696.5|64676.5|64687.5|64667.5|64699.1|64679.1|64684.1|64664.1|284
1610574600000|2021-01-13 21:50:00|64687.6|64667.6|64686.9|64666.9|64688.4|64668.4|64683.7|64663.7|164
1610574900000|2021-01-13 21:55:00|64686.7|64666.7|64679.5|64659.5|64687.7|64667.7|64677.3|64657.3|232
1610575200000|2021-01-13 22:00:00|64686.9|64627.5|64679.1|64639.2|64693.6|64640.2|64679.1|64627.5|58
1610575500000|2021-01-13 22:05:00|64681.1|64640.6|64682.4|64637.8|64708|64641.7|64676.7|64621.9|73
1610575800000|2021-01-13 22:10:00|64695.4|64624.5|64682.9|64638.6|64695.4|64642.4|64675.7|64624.5|103
1610576100000|2021-01-13 22:15:00|64670.1|64650.1|64681|64640.3|64689.1|64650.1|64668.9|64628.8|106
1610576400000|2021-01-13 22:20:00|64682.1|64637.3|64683|64638.8|64685.3|64642|64680.2|64632.1|119
1610576700000|2021-01-13 22:25:00|64681.4|64638.9|64682.7|64639.3|64685.1|64644.1|64676.6|64632.8|109
1610577000000|2021-01-13 22:30:00|64680.9|64634.1|64684.7|64637.4|64687.2|64653.5|64673.5|64628.7|145
1610577300000|2021-01-13 22:35:00|64685|64640|64682.8|64640.9|64689.7|64641.8|64680.2|64633.7|108
1610577600000|2021-01-13 22:40:00|64681.3|64640.1|64684.1|64640.1|64689.3|64652.1|64671.9|64634.6|117
1610577900000|2021-01-13 22:45:00|64686.1|64640.2|64680.3|64641|64692.9|64641.6|64680|64637.2|139
1610578200000|2021-01-13 22:50:00|64688.7|64640.9|64680.2|64647.3|64693.7|64653.4|64673.4|64637.2|176
1610578500000|2021-01-13 22:55:00|64680.5|64646.9|64682.3|64640.8|64693|64654.1|64670.9|64638.6|152
1610578800000|2021-01-13 23:00:00|64673.6|64653.6|64675.5|64655.5|64684.8|64657.6|64667.3|64640.3|256
1610579100000|2021-01-13 23:05:00|64674.7|64654.7|64679.3|64659.3|64682.9|64660.3|64672.9|64647.1|271
1610579400000|2021-01-13 23:10:00|64682|64662|64673.1|64653.1|64682|64662|64672.5|64652.5|182
1610579700000|2021-01-13 23:15:00|64672.9|64652.9|64653.7|64633.7|64679.6|64654.8|64648.5|64628.5|272
1610580000000|2021-01-13 23:20:00|64653.5|64633.5|64665.9|64645.9|64667.3|64647.3|64653.3|64633.3|163
1610580300000|2021-01-13 23:25:00|64665.3|64645.3|64669.8|64649.8|64670.3|64650.3|64664.6|64644.6|180
1610580600000|2021-01-13 23:30:00|64669.7|64649.7|64669.4|64649.4|64674.5|64654.5|64668.7|64648.7|182
1610580900000|2021-01-13 23:35:00|64669.1|64649.1|64668.9|64648.9|64671.7|64651.7|64667.7|64647.7|130
1610581200000|2021-01-13 23:40:00|64668.8|64648.8|64668.2|64648.2|64670.2|64650.2|64666.1|64646.1|90
1610581500000|2021-01-13 23:45:00|64668.3|64648.3|64662.5|64642.5|64669|64649|64661.3|64641.3|162
1610581800000|2021-01-13 23:50:00|64662.6|64642.6|64656.9|64636.9|64663.3|64643.3|64653.7|64633.7|209
1610582100000|2021-01-13 23:55:00|64656.7|64636.7|64658.8|64638.8|64660.1|64640.1|64655.8|64635.8|211
1610582400000|2021-01-14 00:00:00|64658.3|64638.3|64649.9|64629.9|64660.9|64642.5|64648.6|64628.6|277
1610582700000|2021-01-14 00:05:00|64649.8|64629.8|64648|64628|64654.7|64639.7|64644.8|64624.8|219
1610583000000|2021-01-14 00:10:00|64649|64629|64646.3|64626.3|64649|64629|64633.4|64613.4|440
1610583300000|2021-01-14 00:15:00|64646.2|64626.2|64637.7|64617.7|64647|64627|64633.4|64613.4|321
1610583600000|2021-01-14 00:20:00|64637.6|64617.6|64626.3|64606.3|64637.8|64617.8|64623.1|64603.1|374
1610583900000|2021-01-14 00:25:00|64626.2|64606.2|64632.3|64612.3|64633.8|64613.8|64618.2|64598.2|391
1610584200000|2021-01-14 00:30:00|64631.1|64611.1|64643.4|64623.4|64646.4|64627.9|64631|64611|302
1610584500000|2021-01-14 00:35:00|64643.5|64623.5|64644.9|64624.9|64647.1|64631.3|64640.4|64622|298
1610584800000|2021-01-14 00:40:00|64644.8|64624.8|64638.3|64618.3|64645.3|64625.3|64638|64618|302
1610585100000|2021-01-14 00:45:00|64638.2|64618.2|64635.3|64615.3|64641.3|64624.1|64633.7|64614.1|329
1610585400000|2021-01-14 00:50:00|64635.4|64615.4|64644.6|64624.6|64646.1|64626.1|64632.5|64615.4|316
1610585700000|2021-01-14 00:55:00|64644.9|64624.9|64628.8|64608.8|64646.9|64626.9|64624.7|64604.7|484
1610586000000|2021-01-14 01:00:00|64629.3|64609.3|64609.3|64589.3|64636.8|64616.8|64604.3|64588|719
1610586300000|2021-01-14 01:05:00|64609.4|64589.4|64622.7|64602.7|64624.5|64604.5|64609|64589|581
1610586600000|2021-01-14 01:10:00|64622.5|64602.5|64625.7|64605.7|64630.9|64610.9|64608|64588|522
1610586900000|2021-01-14 01:15:00|64625.5|64605.5|64605.6|64585.6|64641.4|64621.4|64599.4|64579.4|873
1610587200000|2021-01-14 01:20:00|64606.2|64586.2|64599.5|64579.5|64608.8|64590.2|64587.9|64572.9|686
1610587500000|2021-01-14 01:25:00|64599.4|64579.4|64615.1|64595.1|64625.2|64610.4|64595.4|64579|598
1610587800000|2021-01-14 01:30:00|64614.6|64594.6|64624.9|64614.9|64629.6|64619.5|64598.6|64583.8|802
1610588100000|2021-01-14 01:35:00|64624.8|64614.8|64615.4|64595.4|64634.4|64620.1|64610.1|64593.2|813
1610588400000|2021-01-14 01:40:00|64615.5|64595.5|64600.7|64590.7|64615.5|64601.2|64594.2|64579.5|744
1610588700000|2021-01-14 01:45:00|64601.1|64591.1|64629.4|64619.4|64634.5|64619.6|64600.8|64590.8|788
1610589000000|2021-01-14 01:50:00|64630.1|64620.1|64628.9|64618.9|64647.1|64637.1|64626.1|64613.7|723
1610589300000|2021-01-14 01:55:00|64627.7|64617.7|64638.8|64628.8|64645.2|64629.8|64622.7|64612.7|683
1610589600000|2021-01-14 02:00:00|64638.3|64628.3|64648.6|64638.6|64659|64646.5|64638.3|64618.7|858
1610589900000|2021-01-14 02:05:00|64648.5|64638.5|64649.1|64639.1|64692.2|64674.5|64642.9|64627.7|879
1610590200000|2021-01-14 02:10:00|64649|64639|64650.9|64640.9|64665.3|64653.9|64643.3|64628|756
1610590500000|2021-01-14 02:15:00|64650.7|64640.7|64643.1|64633.1|64655.8|64641.2|64629.5|64614.7|720
1610590800000|2021-01-14 02:20:00|64642.9|64632.9|64662.9|64652.9|64673.9|64658.4|64627.5|64613.4|864
1610591100000|2021-01-14 02:25:00|64662.8|64652.8|64698.8|64678.8|64700|64681.8|64660.6|64650.6|856
1610591400000|2021-01-14 02:30:00|64699.7|64679.7|64719.6|64699.6|64733.1|64714.5|64693.7|64673.7|1027
1610591700000|2021-01-14 02:35:00|64719.4|64699.4|64690.2|64670.2|64720.2|64704.6|64677.4|64663.6|949
1610592000000|2021-01-14 02:40:00|64690.3|64670.3|64673.7|64653.7|64701.6|64685.9|64663.5|64649.1|907
1610592300000|2021-01-14 02:45:00|64673.8|64653.8|64679.6|64659.6|64692.4|64675.2|64663.9|64648.2|842
1610592600000|2021-01-14 02:50:00|64679.3|64659.3|64668.9|64648.9|64681.9|64667.3|64660.8|64644.1|772
1610592900000|2021-01-14 02:55:00|64669.4|64649.4|64667.7|64657.7|64679.4|64664.5|64653.2|64638.7|806
1610593200000|2021-01-14 03:00:00|64667.8|64657.8|64683.6|64673.6|64690|64675.7|64666.6|64651.3|770
1610593500000|2021-01-14 03:05:00|64683.7|64673.7|64671.8|64661.8|64685|64673.7|64657.7|64643.2|779
1610593800000|2021-01-14 03:10:00|64671.6|64661.6|64678.9|64658.9|64679.8|64664.3|64652.7|64636.8|860
1610594100000|2021-01-14 03:15:00|64678.7|64658.7|64671.5|64661.5|64686.8|64671|64663.1|64647.7|743
1610594400000|2021-01-14 03:20:00|64671.6|64661.6|64689.2|64679.2|64690.7|64680.7|64671.3|64657.7|709
1610594700000|2021-01-14 03:25:00|64689.5|64679.5|64696.4|64686.4|64701.1|64687.9|64685.9|64674.1|735
1610595000000|2021-01-14 03:30:00|64695.9|64685.9|64725.2|64705.2|64732.4|64717.4|64686.5|64671.1|753
1610595300000|2021-01-14 03:35:00|64725.3|64705.3|64694.4|64684.4|64727.2|64712|64692.4|64677.2|649
1610595600000|2021-01-14 03:40:00|64694.3|64684.3|64674.8|64664.8|64699|64685.1|64674.7|64664.7|541
1610595900000|2021-01-14 03:45:00|64673|64663|64669.8|64659.8|64689.5|64675.1|64669.8|64656.5|681
1610596200000|2021-01-14 03:50:00|64669.6|64659.6|64665.3|64655.3|64677.3|64662.3|64662.2|64649.2|652
1610596500000|2021-01-14 03:55:00|64665.2|64655.2|64677|64667|64683.2|64669.5|64659.6|64649.4|627
1610596800000|2021-01-14 04:00:00|64676.9|64666.9|64681.8|64671.8|64687.4|64674.8|64676.8|64666.6|461
1610597100000|2021-01-14 04:05:00|64681.9|64671.9|64676.8|64666.8|64688.7|64674.9|64675.4|64660.8|574
1610597400000|2021-01-14 04:10:00|64677|64667|64676.7|64666.7|64682.8|64668.1|64672.2|64658|478
1610597700000|2021-01-14 04:15:00|64676.5|64666.5|64677.9|64657.9|64682.7|64667.4|64668.8|64655.8|362
1610598000000|2021-01-14 04:20:00|64677.8|64657.8|64685.5|64675.5|64686.9|64675.5|64667.9|64653.1|453
1610598300000|2021-01-14 04:25:00|64685.4|64675.4|64687.9|64677.9|64691.8|64678|64681.1|64666.9|453
1610598600000|2021-01-14 04:30:00|64688|64678|64692.6|64682.6|64699.6|64685.5|64686|64671.2|447
1610598900000|2021-01-14 04:35:00|64692.7|64682.7|64690.7|64680.7|64704.2|64689.4|64683.9|64670.3|511
1610599200000|2021-01-14 04:40:00|64690.3|64680.3|64686.7|64676.7|64703.4|64689.1|64685.9|64671.8|465
1610599500000|2021-01-14 04:45:00|64686.8|64676.8|64677.2|64667.2|64693.1|64678.8|64675|64662.9|533
1610599800000|2021-01-14 04:50:00|64677.1|64667.1|64676.5|64666.5|64684.7|64670.2|64670.5|64657.5|483
1610600100000|2021-01-14 04:55:00|64676.4|64666.4|64656.8|64646.8|64681.4|64666.5|64653.1|64641.7|580
1610600400000|2021-01-14 05:00:00|64657.4|64647.4|64672.9|64662.9|64679.4|64664.3|64652.2|64638.5|772
1610600700000|2021-01-14 05:05:00|64673|64663|64670.4|64660.4|64679.2|64668.5|64666.2|64651.7|747
1610601000000|2021-01-14 05:10:00|64670|64660|64679.4|64669.4|64687|64675.9|64669.8|64656.4|764
1610601300000|2021-01-14 05:15:00|64679.6|64669.6|64675.1|64665.1|64691.8|64678.5|64674.1|64658.5|790
1610601600000|2021-01-14 05:20:00|64675.2|64665.2|64674.8|64664.8|64683.8|64669.5|64667.1|64653.1|683
1610601900000|2021-01-14 05:25:00|64674.9|64664.9|64663.3|64653.3|64683.5|64668.1|64662.9|64650.3|647
1610602200000|2021-01-14 05:30:00|64663.5|64653.5|64668|64658|64673.7|64658.8|64656.3|64640.9|609
1610602500000|2021-01-14 05:35:00|64668.1|64658.1|64636.8|64626.8|64672.3|64658.2|64636.1|64623.2|645
1610602800000|2021-01-14 05:40:00|64636.9|64626.9|64642.5|64632.5|64650.4|64638.9|64636.7|64626.2|602
1610603100000|2021-01-14 05:45:00|64642.4|64632.4|64627.5|64617.5|64642.6|64632.6|64626.8|64612.5|705
1610603400000|2021-01-14 05:50:00|64627.6|64617.6|64648|64638|64649.5|64639.5|64626.5|64616.2|672
1610603700000|2021-01-14 05:55:00|64648.7|64638.7|64658.4|64638.4|64659.4|64647.8|64641.3|64631.3|807
1610604000000|2021-01-14 06:00:00|64653.1|64643.1|64661.1|64651.1|64669.5|64655.3|64633.8|64619.2|711
1610604300000|2021-01-14 06:05:00|64661.9|64651.9|64652.6|64642.6|64669|64656.1|64652.2|64640.7|595
1610604600000|2021-01-14 06:10:00|64652.7|64642.7|64646.6|64636.6|64652.9|64642.9|64633.9|64618.4|559
1610604900000|2021-01-14 06:15:00|64646.5|64636.5|64655.1|64645.1|64664.7|64649.6|64641.9|64629.6|727
1610605200000|2021-01-14 06:20:00|64655|64645|64674|64664|64675.5|64665.5|64654.6|64644.6|545
1610605500000|2021-01-14 06:25:00|64674.1|64664.1|64659.4|64649.4|64680.9|64670.9|64658.3|64643.5|691
1610605800000|2021-01-14 06:30:00|64659.3|64649.3|64656.8|64646.8|64668.6|64656.2|64655.2|64645.2|587
1610606100000|2021-01-14 06:35:00|64656.7|64646.7|64663|64653|64668.7|64653.8|64655|64642.8|569
1610606400000|2021-01-14 06:40:00|64663.1|64653.1|64662.2|64652.2|64668.2|64653.2|64649.5|64639.5|587
1610606700000|2021-01-14 06:45:00|64662.3|64652.3|64644.8|64634.8|64666.5|64654.6|64638.9|64628.9|730
1610607000000|2021-01-14 06:50:00|64644.3|64634.3|64658.2|64648.2|64659.1|64649.1|64642.4|64631.1|616
1610607300000|2021-01-14 06:55:00|64659.1|64649.1|64657.3|64637.3|64684.6|64669.7|64650.4|64634.3|884
1610607600000|2021-01-14 07:00:00|64654.4|64644.4|64665.1|64655.1|64675.1|64665.1|64650.2|64635.1|673
1610607900000|2021-01-14 07:05:00|64665.8|64655.8|64683.6|64673.6|64688.9|64676|64662.7|64650.9|700
1610608200000|2021-01-14 07:10:00|64683.9|64673.9|64668.3|64658.3|64684|64674|64663.2|64652.1|744
1610608500000|2021-01-14 07:15:00|64668.1|64658.1|64675|64665|64676.8|64666.8|64660.9|64650.9|572
1610608800000|2021-01-14 07:20:00|64675.2|64665.2|64665.1|64655.1|64679.9|64669.9|64664.7|64654.7|532
1610609100000|2021-01-14 07:25:00|64665|64655|64653.4|64643.4|64669.4|64656.8|64653.3|64642.5|574
1610609400000|2021-01-14 07:30:00|64653.7|64643.7|64669.3|64659.3|64671.3|64661.3|64652|64642|614
1610609700000|2021-01-14 07:35:00|64669.1|64659.1|64662.4|64652.4|64671.3|64661.3|64654.1|64642.4|504
1610610000000|2021-01-14 07:40:00|64662.6|64652.6|64663.5|64653.5|64673.5|64658.6|64659.9|64646.9|539
1610610300000|2021-01-14 07:45:00|64663.4|64653.4|64649.4|64639.4|64667.6|64655|64648.8|64638.8|511
1610610600000|2021-01-14 07:50:00|64649.3|64639.3|64652.3|64642.3|64670.7|64656.2|64649|64639|667
1610610900000|2021-01-14 07:55:00|64652.4|64642.4|64632.6|64622.6|64652.8|64642.8|64627.6|64616.4|740
1610611200000|2021-01-14 08:00:00|64633.2|64623.2|64633.5|64623.5|64644|64631.9|64626.5|64611.3|715
1610611500000|2021-01-14 08:05:00|64633.2|64623.2|64593.4|64583.4|64636.2|64626.2|64593.3|64577.7|787
1610611800000|2021-01-14 08:10:00|64593.5|64583.5|64624.1|64614.1|64625.2|64615.2|64592.3|64578.1|752
1610612100000|2021-01-14 08:15:00|64623.8|64613.8|64614.3|64604.3|64635.1|64621.9|64605.9|64592.7|729
1610612400000|2021-01-14 08:20:00|64614.5|64604.5|64653.7|64643.7|64656.1|64646.1|64614.5|64602.8|778
1610612700000|2021-01-14 08:25:00|64653.4|64643.4|64665.2|64655.2|64673.9|64663.9|64649.9|64636.8|755
1610613000000|2021-01-14 08:30:00|64665.6|64655.6|64664.5|64654.5|64678.4|64663.6|64659.1|64645.1|662
1610613300000|2021-01-14 08:35:00|64664.6|64654.6|64664.9|64654.9|64670.5|64656.4|64651.5|64639|648
1610613600000|2021-01-14 08:40:00|64664.8|64654.8|64646.7|64636.7|64666.4|64656.4|64642|64627.1|710
1610613900000|2021-01-14 08:45:00|64646.5|64636.5|64637.5|64627.5|64652.6|64637.7|64627.6|64616.5|638
1610614200000|2021-01-14 08:50:00|64637.3|64627.3|64632.8|64622.8|64642.8|64629.1|64625.3|64610.6|710
1610614500000|2021-01-14 08:55:00|64632.7|64622.7|64634.5|64624.5|64640.9|64630.9|64625.9|64613.9|561
1610614800000|2021-01-14 09:00:00|64634.4|64624.4|64638.9|64628.9|64652.2|64639.8|64633.4|64619.1|635
1610615100000|2021-01-14 09:05:00|64638.8|64628.8|64658.4|64638.4|64660.1|64646.8|64638.6|64626.6|564
1610615400000|2021-01-14 09:10:00|64658.3|64638.3|64657.8|64647.8|64659.6|64648|64650.2|64634|448
1610615700000|2021-01-14 09:15:00|64657.9|64647.9|64656.7|64636.7|64662.2|64651.6|64648.8|64635.9|515
1610616000000|2021-01-14 09:20:00|64656.6|64636.6|64644.9|64634.9|64658.2|64643.9|64642.8|64628.1|487
1610616300000|2021-01-14 09:25:00|64644.8|64634.8|64653.1|64633.1|64656.8|64642.2|64641.8|64627.2|596
1610616600000|2021-01-14 09:30:00|64653.4|64633.4|64629.7|64619.7|64654.5|64638.6|64629.5|64619.5|574
1610616900000|2021-01-14 09:35:00|64629.6|64619.6|64627.6|64617.6|64636.3|64624.3|64620|64606.6|635
1610617200000|2021-01-14 09:40:00|64627.7|64617.7|64626.5|64616.5|64638.6|64623.7|64624.4|64609.8|677
1610617500000|2021-01-14 09:45:00|64626.7|64616.7|64617.3|64607.3|64631.7|64619.4|64617.2|64604.4|586
1610617800000|2021-01-14 09:50:00|64616.7|64606.7|64608.1|64598.1|64622.4|64608.3|64603.7|64593.1|690
1610618100000|2021-01-14 09:55:00|64608|64598|64600.7|64590.7|64610.1|64600|64598.7|64586.3|593
1610618400000|2021-01-14 10:00:00|64600.5|64590.5|64607.5|64587.5|64608.7|64593.3|64592.6|64578.4|658
1610618700000|2021-01-14 10:05:00|64607.6|64587.6|64600|64580|64617.5|64601.1|64597.8|64577.8|523
1610619000000|2021-01-14 10:10:00|64599.9|64579.9|64604.2|64584.2|64605.9|64589.6|64591.1|64575.3|441
1610619300000|2021-01-14 10:15:00|64604.3|64584.3|64583.3|64573.3|64605.4|64590.3|64583|64568.4|552
1610619600000|2021-01-14 10:20:00|64583.4|64573.4|64599.3|64589.3|64604|64589.6|64582.8|64567.6|495
1610619900000|2021-01-14 10:25:00|64599.2|64589.2|64601.4|64581.4|64603.4|64589.9|64589.2|64574.3|558
1610620200000|2021-01-14 10:30:00|64601.7|64581.7|64597|64577|64604.3|64586.1|64588.6|64576.7|452
1610620500000|2021-01-14 10:35:00|64597.1|64577.1|64600.3|64580.3|64600.8|64588.6|64591.3|64576.4|431
1610620800000|2021-01-14 10:40:00|64600.4|64580.4|64591|64581|64600.8|64586.8|64589|64575.6|403
1610621100000|2021-01-14 10:45:00|64591.1|64581.1|64592.2|64582.2|64601|64587.1|64589.4|64575.9|508
1610621400000|2021-01-14 10:50:00|64592.5|64582.5|64591.7|64581.7|64601|64587|64591.2|64579|470
1610621700000|2021-01-14 10:55:00|64591.8|64581.8|64593.4|64583.4|64595.3|64585.3|64588.6|64574.3|464
1610622000000|2021-01-14 11:00:00|64593.3|64583.3|64604.1|64594.1|64604.1|64594.1|64593.1|64578.4|493
1610622300000|2021-01-14 11:05:00|64604.2|64594.2|64612.3|64602.3|64619.1|64604.3|64602.5|64590.4|492
1610622600000|2021-01-14 11:10:00|64612.4|64602.4|64614.7|64604.7|64622.1|64609.3|64612.3|64597.5|431
1610622900000|2021-01-14 11:15:00|64614.6|64604.6|64617.7|64597.7|64623.6|64609|64611.3|64596.5|427
1610623200000|2021-01-14 11:20:00|64617.4|64597.4|64627.2|64617.2|64633.1|64622.1|64610.8|64596.3|577
1610623500000|2021-01-14 11:25:00|64627.1|64617.1|64625.3|64605.3|64635.2|64620.7|64615.2|64600.4|594
1610623800000|2021-01-14 11:30:00|64625.4|64605.4|64633.8|64623.8|64643.2|64627|64620.6|64605.3|513
1610624100000|2021-01-14 11:35:00|64633.9|64623.9|64631.5|64621.5|64637.2|64627.2|64627|64616.3|488
1610624400000|2021-01-14 11:40:00|64631.6|64621.6|64629|64619|64641.4|64627|64626.4|64613.8|533
1610624700000|2021-01-14 11:45:00|64628.8|64618.8|64634.3|64624.3|64634.8|64624.8|64622.9|64612.9|473
1610625000000|2021-01-14 11:50:00|64634.4|64624.4|64638.6|64628.6|64639.5|64629.5|64630.2|64615.3|539
1610625300000|2021-01-14 11:55:00|64638.7|64628.7|64623.3|64603.3|64642.5|64628.8|64618.2|64603.3|491
1610625600000|2021-01-14 12:00:00|64617.8|64607.8|64616.2|64606.2|64621.9|64609.5|64608.3|64597.4|595
1610625900000|2021-01-14 12:05:00|64616.4|64606.4|64614.3|64604.3|64620|64606.7|64606.6|64593.6|629
1610626200000|2021-01-14 12:10:00|64614.4|64604.4|64614|64604|64622.1|64607.3|64607.4|64593.7|523
1610626500000|2021-01-14 12:15:00|64614.6|64604.6|64618.9|64608.9|64623|64609.3|64609.4|64595.5|591
1610626800000|2021-01-14 12:20:00|64619|64609|64629.6|64619.6|64635.6|64620.7|64611.2|64595.9|577
1610627100000|2021-01-14 12:25:00|64629.8|64619.8|64638.4|64618.4|64639.2|64627.5|64629.3|64616.5|555
1610627400000|2021-01-14 12:30:00|64638.3|64618.3|64633.2|64623.2|64646.4|64632.1|64624.1|64612.5|693
1610627700000|2021-01-14 12:35:00|64632.4|64622.4|64640.3|64620.3|64647.9|64634.3|64628.1|64613.5|663
1610628000000|2021-01-14 12:40:00|64640.2|64620.2|64642.1|64632.1|64647.6|64633.7|64634.7|64619.5|545
1610628300000|2021-01-14 12:45:00|64641.9|64631.9|64640.7|64630.7|64647.3|64633.8|64633.2|64619.8|549
1610628600000|2021-01-14 12:50:00|64640.8|64630.8|64642.8|64632.8|64647.1|64633.6|64639.9|64624.9|390
1610628900000|2021-01-14 12:55:00|64643|64633|64674.1|64654.1|64678.3|64662.8|64639.5|64629.5|628
1610629200000|2021-01-14 13:00:00|64673.9|64653.9|64672.3|64662.3|64688.1|64671.3|64665.7|64647.2|857
1610629500000|2021-01-14 13:05:00|64671.8|64661.8|64682.4|64662.4|64695.7|64679.2|64663.9|64650|879
1610629800000|2021-01-14 13:10:00|64682.2|64662.2|64683.4|64673.4|64688.9|64677.6|64667.9|64655.4|842
1610630100000|2021-01-14 13:15:00|64683.6|64673.6|64686.4|64666.4|64690.7|64680.6|64679.1|64665.1|728
1610630400000|2021-01-14 13:20:00|64687.2|64667.2|64680.4|64670.4|64694.6|64679.8|64673.4|64659.6|744
1610630700000|2021-01-14 13:25:00|64680.1|64670.1|64694.9|64674.9|64702.8|64687.8|64680.1|64670.1|748
1610631000000|2021-01-14 13:30:00|64694.3|64674.3|64699.9|64679.9|64706.4|64691|64688|64670.7|787
1610631300000|2021-01-14 13:35:00|64700.7|64680.7|64697.1|64677.1|64704.6|64688.4|64685.5|64670.9|797
1610631600000|2021-01-14 13:40:00|64697.9|64677.9|64705|64695|64724.4|64707.5|64693|64675.5|738
1610631900000|2021-01-14 13:45:00|64705.1|64695.1|64697.6|64677.6|64713.1|64700.3|64690.3|64675.1|741
1610632200000|2021-01-14 13:50:00|64697.7|64677.7|64711.3|64691.3|64719.5|64705.2|64690.1|64674.3|736
1610632500000|2021-01-14 13:55:00|64711.1|64691.1|64726.3|64706.3|64727.2|64709.8|64694.4|64683.3|777
1610632800000|2021-01-14 14:00:00|64726.1|64706.1|64722.1|64712.1|64735.5|64720.6|64717.9|64699.6|688
1610633100000|2021-01-14 14:05:00|64722.5|64712.5|64711.2|64691.2|64726.5|64713.2|64702.2|64687.8|794
1610633400000|2021-01-14 14:10:00|64710.3|64690.3|64722.4|64712.4|64730.4|64715.5|64704.8|64689.6|650
1610633700000|2021-01-14 14:15:00|64722.2|64712.2|64730.7|64720.7|64738.8|64724.8|64713.6|64699.2|794
1610634000000|2021-01-14 14:20:00|64730.5|64720.5|64738.3|64728.3|64756|64741.4|64729.9|64716.4|754
1610634300000|2021-01-14 14:25:00|64738.5|64728.5|64730.1|64720.1|64743.6|64729.2|64724.8|64710.6|827
1610634600000|2021-01-14 14:30:00|64729.7|64719.7|64735.2|64725.2|64740.5|64725.7|64720.4|64706.2|944
1610634900000|2021-01-14 14:35:00|64734.7|64724.7|64733.8|64723.8|64742.2|64730|64727.5|64713.4|862
1610635200000|2021-01-14 14:40:00|64733.9|64723.9|64745.1|64735.1|64749.8|64736|64730.7|64716.6|882
1610635500000|2021-01-14 14:45:00|64745.8|64735.8|64743.7|64733.7|64775.8|64761|64743.7|64733.7|902
1610635800000|2021-01-14 14:50:00|64743.9|64733.9|64740.2|64730.2|64750.6|64739.5|64734.9|64719.6|822
1610636100000|2021-01-14 14:55:00|64740.6|64730.6|64761.1|64751.1|64766.1|64752.8|64739.8|64729.8|875
1610636400000|2021-01-14 15:00:00|64760.9|64750.9|64747.3|64737.3|64778.5|64766.7|64740.3|64730.3|921
1610636700000|2021-01-14 15:05:00|64746.9|64736.9|64758.8|64748.8|64768.9|64758|64746.9|64732.4|832
1610637000000|2021-01-14 15:10:00|64763.8|64743.8|64759.7|64749.7|64768.4|64753.3|64745.7|64731.9|810
1610637300000|2021-01-14 15:15:00|64759.2|64749.2|64749.5|64739.5|64760.8|64750.8|64737.8|64723|758
1610637600000|2021-01-14 15:20:00|64749.8|64739.8|64766.3|64756.3|64777.2|64764|64748.7|64733.6|788
1610637900000|2021-01-14 15:25:00|64766.4|64756.4|64770.5|64750.5|64782.4|64768.6|64762.7|64750.4|806
1610638200000|2021-01-14 15:30:00|64769.6|64749.6|64727.2|64717.2|64774.1|64761.7|64727.2|64717.2|845
1610638500000|2021-01-14 15:35:00|64727.3|64717.3|64730.4|64720.4|64747.8|64734.6|64724.7|64712.4|769
1610638800000|2021-01-14 15:40:00|64730.3|64720.3|64723.4|64713.4|64738.5|64728.5|64719.4|64709.4|798
1610639100000|2021-01-14 15:45:00|64723.3|64713.3|64728.2|64718.2|64733|64723|64720|64710|749
1610639400000|2021-01-14 15:50:00|64727.6|64717.6|64712.4|64702.4|64733.1|64721|64700.7|64687.3|802
1610639700000|2021-01-14 15:55:00|64713.2|64703.2|64730.7|64710.7|64732.5|64722.5|64708.3|64698.3|892
1610640000000|2021-01-14 16:00:00|64725.7|64715.7|64735|64725|64742.7|64728|64719|64707.1|841
1610640300000|2021-01-14 16:05:00|64734.9|64724.9|64730.1|64720.1|64738.6|64725.3|64723.8|64708.9|790
1610640600000|2021-01-14 16:10:00|64730|64720|64725.8|64715.8|64743.5|64731.1|64725.8|64715.8|788
1610640900000|2021-01-14 16:15:00|64726.2|64716.2|64699.9|64689.9|64727.3|64717.2|64697.4|64683.2|719
1610641200000|2021-01-14 16:20:00|64700|64690|64691.4|64681.4|64711.3|64697|64690.8|64676.9|705
1610641500000|2021-01-14 16:25:00|64691.6|64681.6|64705.7|64695.7|64717.7|64703.5|64690.1|64680.1|684
1610641800000|2021-01-14 16:30:00|64705.1|64695.1|64705.9|64695.9|64719.8|64705.6|64701.7|64690.2|703
1610642100000|2021-01-14 16:35:00|64706|64696|64705.3|64695.3|64713.5|64700|64699.2|64684.5|697
1610642400000|2021-01-14 16:40:00|64705.2|64695.2|64734.3|64714.3|64734.5|64719.7|64705.2|64692.2|689
1610642700000|2021-01-14 16:45:00|64733.2|64713.2|64705.1|64695.1|64736.2|64726|64704.8|64691.8|722
1610643000000|2021-01-14 16:50:00|64704.5|64694.5|64699|64679|64709.9|64697.8|64687.4|64675|684
1610643300000|2021-01-14 16:55:00|64699.1|64679.1|64701.9|64691.9|64707.2|64693.2|64687.5|64674.3|644
1610643600000|2021-01-14 17:00:00|64702.1|64692.1|64689.7|64679.7|64707.5|64692.4|64682.8|64671.3|714
1610643900000|2021-01-14 17:05:00|64689.6|64679.6|64685.6|64675.6|64695.2|64681.5|64678.3|64663.2|609
1610644200000|2021-01-14 17:10:00|64685.5|64675.5|64689.3|64679.3|64694.4|64681.9|64685|64671.4|642
1610644500000|2021-01-14 17:15:00|64688.3|64678.3|64693|64683|64700.4|64685|64678.3|64664.6|624
1610644800000|2021-01-14 17:20:00|64692.9|64682.9|64695.5|64685.5|64698.9|64685.7|64688|64673.5|552
1610645100000|2021-01-14 17:25:00|64695.4|64685.4|64698.7|64678.7|64699|64687.8|64692.5|64678.6|486
1610645400000|2021-01-14 17:30:00|64698.9|64678.9|64696.6|64676.6|64698.9|64683.7|64688.5|64674.7|442
1610645700000|2021-01-14 17:35:00|64695.9|64675.9|64707.6|64687.6|64707.9|64693.1|64693.8|64675|496
1610646000000|2021-01-14 17:40:00|64707.5|64687.5|64696.6|64686.6|64712.8|64698.8|64694.3|64681.2|587
1610646300000|2021-01-14 17:45:00|64696.7|64686.7|64682.8|64662.8|64702.6|64688.9|64682.1|64662.1|609
1610646600000|2021-01-14 17:50:00|64683.1|64663.1|64650.7|64630.7|64683.3|64663.3|64644.5|64627.8|885
1610646900000|2021-01-14 17:55:00|64650.8|64630.8|64657.5|64637.5|64657.8|64642.2|64624.5|64604.7|960
1610647200000|2021-01-14 18:00:00|64657.4|64637.4|64664.4|64644.4|64669.6|64654.5|64653.9|64635.6|836
1610647500000|2021-01-14 18:05:00|64663.8|64643.8|64676|64656|64680.1|64664|64663.3|64643.3|744
1610647800000|2021-01-14 18:10:00|64675.8|64655.8|64684.7|64664.7|64687.9|64673|64675.3|64655.8|638
1610648100000|2021-01-14 18:15:00|64684.1|64664.1|64686|64666|64694.1|64677.7|64682.5|64662.5|752
1610648400000|2021-01-14 18:20:00|64686.1|64666.1|64682.7|64662.7|64699.4|64679.4|64663.6|64643.6|874
1610648700000|2021-01-14 18:25:00|64683|64663|64705.7|64685.7|64708.5|64688.5|64681|64661|928
1610649000000|2021-01-14 18:30:00|64705.5|64685.5|64706.3|64686.3|64712.9|64694.3|64704.3|64684.6|764
1610649300000|2021-01-14 18:35:00|64706.1|64686.1|64702.3|64682.3|64711.4|64693.7|64693.2|64678.6|649
1610649600000|2021-01-14 18:40:00|64702.2|64682.2|64701.9|64681.9|64707.6|64690|64689.7|64673.4|534
1610649900000|2021-01-14 18:45:00|64701.8|64681.8|64692.2|64672.2|64704.5|64684.5|64687.4|64672.1|652
1610650200000|2021-01-14 18:50:00|64692.7|64672.7|64696.3|64676.3|64699.6|64680.2|64689.6|64672.1|539
1610650500000|2021-01-14 18:55:00|64696.2|64676.2|64694.2|64674.2|64702.2|64686.8|64686.2|64666.2|628
1610650800000|2021-01-14 19:00:00|64694.5|64674.5|64688.9|64668.9|64703.3|64687.3|64679.6|64661.6|679
1610651100000|2021-01-14 19:05:00|64688.6|64668.6|64687.1|64667.1|64695.9|64680|64684.6|64667.1|573
1610651400000|2021-01-14 19:10:00|64687.4|64667.4|64683.9|64663.9|64692|64677.3|64678.2|64663.8|540
1610651700000|2021-01-14 19:15:00|64683.6|64663.6|64679.8|64659.8|64686.4|64671.3|64672.3|64656.6|595
1610652000000|2021-01-14 19:20:00|64676.7|64666.7|64684.6|64674.6|64689.8|64674.6|64676.7|64664|480
1610652300000|2021-01-14 19:25:00|64684.5|64674.5|64683.1|64663.1|64692.1|64680.6|64673.7|64658.8|561
1610652600000|2021-01-14 19:30:00|64684.2|64664.2|64679.7|64659.7|64685.5|64669.7|64673.8|64658.6|580
1610652900000|2021-01-14 19:35:00|64679.6|64659.6|64678.2|64658.2|64681|64665.1|64672.1|64657.1|492
1610653200000|2021-01-14 19:40:00|64678.1|64658.1|64680.5|64660.5|64681.9|64666.4|64669.2|64657.2|533
1610653500000|2021-01-14 19:45:00|64680.9|64660.9|64673.8|64663.8|64684.4|64669.5|64672.7|64656.9|454
1610653800000|2021-01-14 19:50:00|64673.9|64663.9|64684.4|64664.4|64689|64674.4|64671.1|64656.4|503
1610654100000|2021-01-14 19:55:00|64679.7|64669.7|64685.6|64665.6|64688.6|64672.8|64676.6|64661.5|536
1610654400000|2021-01-14 20:00:00|64685.1|64665.1|64681.6|64661.6|64685.7|64665.7|64674.2|64659.2|505
1610654700000|2021-01-14 20:05:00|64681.8|64661.8|64679.8|64659.8|64682.9|64667.2|64677.2|64658.4|461
1610655000000|2021-01-14 20:10:00|64678.7|64658.7|64681.1|64661.1|64685.2|64665.5|64674.7|64658.7|487
1610655300000|2021-01-14 20:15:00|64681.3|64661.3|64685.7|64665.7|64687.2|64669.5|64678.1|64658.1|516
1610655600000|2021-01-14 20:20:00|64685.9|64665.9|64686.6|64666.6|64688.5|64670.1|64675.6|64660.3|581
1610655900000|2021-01-14 20:25:00|64686.9|64666.9|64681.6|64661.6|64691|64673.2|64677.4|64661.3|401
1610656200000|2021-01-14 20:30:00|64681.4|64661.4|64679|64659|64682.1|64663|64672.4|64656.8|348
1610656500000|2021-01-14 20:35:00|64679.5|64659.5|64672.4|64652.4|64681.1|64665.8|64670.6|64651.8|339
1610656800000|2021-01-14 20:40:00|64672.5|64652.5|64660.7|64650.7|64672.7|64654.5|64660.1|64642.8|368
1610657100000|2021-01-14 20:45:00|64660.6|64650.6|64672.7|64652.7|64674.2|64654.6|64660|64641.8|500
1610657400000|2021-01-14 20:50:00|64673.1|64653.1|64675.3|64655.3|64679.5|64660.7|64669.2|64649.9|511
1610657700000|2021-01-14 20:55:00|64675.1|64655.1|64670.9|64660.9|64680.3|64662.6|64670.8|64651.1|476
1610658000000|2021-01-14 21:00:00|64671.6|64661.6|64678.3|64658.3|64678.8|64661.6|64671.1|64655|205
1610658300000|2021-01-14 21:05:00|64677.6|64657.6|64678.5|64658.5|64679.6|64659.6|64674.9|64654.9|207
1610658600000|2021-01-14 21:10:00|64678.1|64658.1|64680.6|64660.6|64680.6|64660.6|64675|64655|248
1610658900000|2021-01-14 21:15:00|64680.4|64660.4|64685.8|64665.8|64688.4|64668.4|64678.6|64658.6|196
1610659200000|2021-01-14 21:20:00|64685.4|64665.4|64685.6|64665.6|64686.1|64666.1|64684.4|64664.4|125
1610659500000|2021-01-14 21:25:00|64685.8|64665.8|64685.4|64665.4|64686.3|64666.3|64685.1|64665.1|153
1610659800000|2021-01-14 21:30:00|64685.5|64665.5|64683.4|64663.4|64685.5|64665.5|64682.8|64662.8|209
1610660100000|2021-01-14 21:35:00|64683.5|64663.5|64684|64664|64684.8|64664.8|64682.7|64662.7|202
1610660400000|2021-01-14 21:40:00|64683.9|64663.9|64685.5|64665.5|64686.7|64666.7|64682.8|64662.8|194
1610660700000|2021-01-14 21:45:00|64685.6|64665.6|64685.1|64665.1|64687.2|64667.2|64682.8|64662.8|246
1610661000000|2021-01-14 21:50:00|64683.4|64663.4|64679.7|64659.7|64684.5|64664.5|64676.5|64656.5|254
1610661300000|2021-01-14 21:55:00|64679.9|64659.9|64652.8|64632.8|64682.4|64662.4|64648.2|64621.7|328
1610661600000|2021-01-14 22:00:00|64662.8|64625.6|64702.1|64628.5|64707|64648.2|64662.8|64620|63
1610661900000|2021-01-14 22:05:00|64704.6|64621.1|64712.8|64628.6|64730.1|64640.9|64696.6|64591.1|121
1610662200000|2021-01-14 22:10:00|64728.7|64623.6|64690.3|64636.1|64728.7|64638.6|64685|64610.1|202
1610662500000|2021-01-14 22:15:00|64694.9|64633.5|64687.8|64642.2|64699.9|64643.4|64681.6|64623.2|163
1610662800000|2021-01-14 22:20:00|64691.3|64637.5|64689.2|64632.8|64705.9|64646.6|64684.3|64621.4|152
1610663100000|2021-01-14 22:25:00|64690|64632.5|64685.8|64637.3|64693.8|64640.4|64680.1|64614.2|125
1610663400000|2021-01-14 22:30:00|64685.4|64635.8|64686.3|64635.5|64700.5|64644|64677.8|64617.3|153
1610663700000|2021-01-14 22:35:00|64686.5|64629.9|64688.5|64632.2|64698.2|64641.4|64681.7|64615.4|139
1610664000000|2021-01-14 22:40:00|64684.8|64631.2|64685.9|64628.5|64695.5|64637.6|64672.5|64613.9|168
1610664300000|2021-01-14 22:45:00|64689.4|64620.5|64690.5|64628.9|64696.8|64640.3|64674.1|64620.5|133
1610664600000|2021-01-14 22:50:00|64687.6|64628.6|64685.9|64639.2|64700.1|64640|64674.5|64621.6|173
1610664900000|2021-01-14 22:55:00|64687.7|64639|64679.5|64627.6|64699.2|64643.8|64674.4|64615.4|176
1610665200000|2021-01-14 23:00:00|64682.6|64626|64680|64635|64683.4|64644.7|64669.6|64625.6|462
1610665500000|2021-01-14 23:05:00|64682.9|64636|64676.5|64645.4|64688.2|64652|64671.4|64635.7|383
1610665800000|2021-01-14 23:10:00|64676.6|64645.3|64674.6|64654.6|64681|64656.3|64672.3|64642.8|184
1610666100000|2021-01-14 23:15:00|64673.9|64653.9|64674.5|64654.5|64684.6|64656.3|64672|64645.1|238
1610666400000|2021-01-14 23:20:00|64674.4|64654.4|64671.5|64651.5|64674.8|64654.8|64670.1|64650.1|262
1610666700000|2021-01-14 23:25:00|64671.7|64651.7|64678.6|64658.6|64679|64658.6|64670.6|64648.9|305
1610667000000|2021-01-14 23:30:00|64678.7|64658.7|64680.3|64660.3|64680.7|64660.7|64676.7|64656.7|198
1610667300000|2021-01-14 23:35:00|64679.6|64659.6|64677|64657|64679.7|64659.7|64672.6|64652.6|237
1610667600000|2021-01-14 23:40:00|64676.2|64656.2|64678.5|64658.5|64678.5|64658.5|64676.2|64656.2|150
1610667900000|2021-01-14 23:45:00|64678.4|64658.4|64680.2|64660.2|64681.1|64661.1|64673.5|64653.5|223
1610668200000|2021-01-14 23:50:00|64680|64660|64684.1|64664.1|64684.6|64664.6|64670|64650|175
1610668500000|2021-01-14 23:55:00|64683.4|64663.4|64674|64654|64685.4|64665.4|64672.1|64652.1|201
1610668800000|2021-01-15 00:00:00|64673.8|64653.8|64661.3|64641.3|64678.8|64658.8|64659|64639|333
1610669100000|2021-01-15 00:05:00|64661.2|64641.2|64660.1|64640.1|64664.1|64644.1|64657.5|64637.5|299
1610669400000|2021-01-15 00:10:00|64660|64640|64661.4|64641.4|64666.2|64646.2|64658.7|64638.7|272
1610669700000|2021-01-15 00:15:00|64660.1|64640.1|64642|64622|64668.1|64648.1|64640.4|64620.4|398
1610670000000|2021-01-15 00:20:00|64642.3|64622.3|64662.3|64642.3|64665.9|64645.9|64635.7|64615.7|520
1610670300000|2021-01-15 00:25:00|64662.1|64642.1|64648.6|64628.6|64665.2|64645.2|64643.6|64623.6|419
1610670600000|2021-01-15 00:30:00|64648.3|64628.3|64659.1|64639.1|64659.9|64639.9|64647.1|64627.1|388
1610670900000|2021-01-15 00:35:00|64659.2|64639.2|64666|64646|64675|64655|64655.2|64635.2|454
1610671200000|2021-01-15 00:40:00|64666.1|64646.1|64684.2|64664.2|64689|64669|64665.6|64645.6|402
1610671500000|2021-01-15 00:45:00|64684.1|64664.1|64684|64664|64685.7|64665.7|64669|64649|373
1610671800000|2021-01-15 00:50:00|64684.1|64664.1|64661.4|64641.4|64685.4|64670.6|64661.1|64641.1|400
1610672100000|2021-01-15 00:55:00|64653.1|64633.1|64666|64646|64667.7|64647.7|64648.3|64628.3|462
1610672400000|2021-01-15 01:00:00|64666.3|64646.3|64688.6|64668.6|64689.5|64669.5|64660.7|64640.7|673
1610672700000|2021-01-15 01:05:00|64688.9|64668.9|64699.1|64679.1|64706.3|64686.3|64687.1|64668.9|771
1610673000000|2021-01-15 01:10:00|64699.5|64679.5|64691|64671|64701.5|64684|64688.3|64668.3|691
1610673300000|2021-01-15 01:15:00|64690.3|64670.3|64668.4|64648.4|64697.2|64677.2|64667.2|64647.2|816
1610673600000|2021-01-15 01:20:00|64667.5|64647.5|64672.1|64662.1|64685.9|64671.3|64662.3|64647.2|737
1610673900000|2021-01-15 01:25:00|64672.2|64662.2|64668.2|64648.2|64681.8|64664.7|64661.4|64647.1|665
1610674200000|2021-01-15 01:30:00|64668.9|64648.9|64652.8|64642.8|64669.9|64652.8|64643.8|64629.5|802
1610674500000|2021-01-15 01:35:00|64653.1|64643.1|64674.8|64664.8|64678.6|64664.8|64653.1|64640.6|824
1610674800000|2021-01-15 01:40:00|64674.9|64664.9|64678|64668|64682.5|64668.6|64665.3|64653.3|635
1610675100000|2021-01-15 01:45:00|64678.2|64668.2|64687.3|64677.3|64701|64685.8|64671.2|64659.1|702
1610675400000|2021-01-15 01:50:00|64687.4|64677.4|64707.6|64697.6|64720.9|64707.8|64684.6|64674.2|769
1610675700000|2021-01-15 01:55:00|64707.7|64697.7|64707.1|64697.1|64717.4|64707.4|64697|64686|738
1610676000000|2021-01-15 02:00:00|64705.6|64695.6|64693.1|64683.1|64707.3|64697.3|64688.5|64676.4|600
1610676300000|2021-01-15 02:05:00|64693.3|64683.3|64683.3|64673.3|64699|64688.1|64680.8|64665.9|665
1610676600000|2021-01-15 02:10:00|64683|64673|64691|64681|64694.7|64684.7|64673.4|64657.9|696
1610676900000|2021-01-15 02:15:00|64690.9|64680.9|64713.7|64693.7|64721.9|64708.6|64686.5|64674|643
1610677200000|2021-01-15 02:20:00|64713.6|64693.6|64694.9|64684.9|64718|64704.5|64692.6|64682.6|698
1610677500000|2021-01-15 02:25:00|64695.2|64685.2|64689.1|64679.1|64703|64688.7|64687.1|64672.2|564
1610677800000|2021-01-15 02:30:00|64688.8|64678.8|64690.7|64680.7|64695|64683.1|64679.7|64669.7|637
1610678100000|2021-01-15 02:35:00|64690.5|64680.5|64681|64671|64695.4|64685.4|64676.4|64662.8|636
1610678400000|2021-01-15 02:40:00|64681.2|64671.2|64685.5|64675.5|64692.7|64681.3|64680.1|64670.1|559
1610678700000|2021-01-15 02:45:00|64685.3|64675.3|64688.4|64678.4|64690.2|64680.2|64677.1|64665.7|682
1610679000000|2021-01-15 02:50:00|64688.3|64678.3|64682|64672|64688.3|64678.3|64676.9|64665.9|476
1610679300000|2021-01-15 02:55:00|64682.1|64672.1|64671|64661|64685.2|64675.2|64670.4|64660.1|600
1610679600000|2021-01-15 03:00:00|64670.9|64660.9|64668.9|64658.9|64673.9|64663.9|64661.9|64647.8|715
1610679900000|2021-01-15 03:05:00|64669.1|64659.1|64681.2|64671.2|64685.3|64674.6|64668.9|64658.9|601
1610680200000|2021-01-15 03:10:00|64681.1|64671.1|64682.2|64672.2|64691.2|64681.2|64679.6|64669.6|554
1610680500000|2021-01-15 03:15:00|64682.1|64672.1|64673.1|64663.1|64685.4|64675.4|64670|64660|540
1610680800000|2021-01-15 03:20:00|64673.7|64663.7|64675.5|64665.5|64675.8|64665.8|64662.4|64652.4|687
1610681100000|2021-01-15 03:25:00|64675.4|64665.4|64660.7|64650.7|64676.5|64666.5|64654.8|64640|568
1610681400000|2021-01-15 03:30:00|64661.1|64651.1|64665|64655|64667.8|64657.8|64659.4|64649.4|451
1610681700000|2021-01-15 03:35:00|64665.1|64655.1|64680.1|64670.1|64698.4|64678.4|64664.4|64654.4|337
1610682000000|2021-01-15 03:40:00|64680|64670|64688|64678|64692.3|64679.5|64672.2|64658.1|539
1610682300000|2021-01-15 03:45:00|64687.9|64677.9|64690.3|64680.3|64692.5|64682.5|64681.3|64668.9|597
1610682600000|2021-01-15 03:50:00|64690.4|64680.4|64685|64675|64693|64681.9|64681.6|64671.4|379
1610682900000|2021-01-15 03:55:00|64685.2|64675.2|64696.6|64686.6|64699.9|64689.9|64682.4|64671.8|556
1610683200000|2021-01-15 04:00:00|64697|64687|64698.8|64688.8|64704.7|64692.3|64692|64679.9|667
1610683500000|2021-01-15 04:05:00|64698.9|64688.9|64694.6|64684.6|64704.7|64693.8|64691.9|64681.9|520
1610683800000|2021-01-15 04:10:00|64694.5|64684.5|64691.8|64681.8|64697.6|64684.5|64686.9|64674.6|450
1610684100000|2021-01-15 04:15:00|64691.9|64681.9|64687|64677|64694.3|64682.5|64685.3|64671.1|479
1610684400000|2021-01-15 04:20:00|64687.1|64677.1|64684.3|64674.3|64688.2|64678.2|64680.8|64670.8|471
1610684700000|2021-01-15 04:25:00|64684.4|64674.4|64670.5|64660.5|64684.8|64674.8|64670.2|64657|443
1610685000000|2021-01-15 04:30:00|64670.4|64660.4|64672.5|64662.5|64674|64664|64669.2|64659.2|365
1610685300000|2021-01-15 04:35:00|64672.3|64662.3|64671.2|64661.2|64675.9|64665.9|64670.7|64660.7|378
1610685600000|2021-01-15 04:40:00|64671.1|64661.1|64672.5|64662.5|64674.6|64664.6|64671.1|64661.1|289
1610685900000|2021-01-15 04:45:00|64672.6|64662.6|64682.4|64672.4|64686.5|64673.4|64672.1|64662.1|343
1610686200000|2021-01-15 04:50:00|64682.3|64672.3|64676.4|64666.4|64685.3|64673.6|64654.5|64639.7|591
1610686500000|2021-01-15 04:55:00|64676.6|64666.6|64679.8|64669.8|64687.5|64673.8|64670|64658.2|566
1610686800000|2021-01-15 05:00:00|64680.2|64670.2|64680.1|64670.1|64688.7|64678.7|64679.8|64666.1|672
1610687100000|2021-01-15 05:05:00|64680|64670|64674.8|64664.8|64690|64675.5|64673.7|64663.7|599
1610687400000|2021-01-15 05:10:00|64674.4|64664.4|64676.8|64666.8|64684.5|64674.4|64673.6|64663.6|610
1610687700000|2021-01-15 05:15:00|64676.7|64666.7|64689.9|64679.9|64691|64680|64675.4|64661.5|596
1610688000000|2021-01-15 05:20:00|64689.5|64679.5|64689.7|64679.7|64701.8|64688.1|64684.9|64670.3|784
1610688300000|2021-01-15 05:25:00|64689.6|64679.6|64687|64677|64693.2|64683.2|64685|64675|647
1610688600000|2021-01-15 05:30:00|64687.1|64677.1|64678.5|64668.5|64702.5|64689.4|64677|64667|780
1610688900000|2021-01-15 05:35:00|64678.2|64668.2|64687.3|64677.3|64692.6|64678.9|64672.3|64662.3|640
1610689200000|2021-01-15 05:40:00|64687.4|64677.4|64677.7|64667.7|64692.9|64677.7|64671.8|64658.9|580
1610689500000|2021-01-15 05:45:00|64678|64668|64687.5|64677.5|64691|64678.5|64678|64665.3|751
1610689800000|2021-01-15 05:50:00|64687.4|64677.4|64679.8|64669.8|64688.6|64677.6|64673.8|64663.8|585
1610690100000|2021-01-15 05:55:00|64679.9|64669.9|64673|64663|64681.5|64671.5|64669.6|64659.6|571
1610690400000|2021-01-15 06:00:00|64672.8|64662.8|64682.3|64672.3|64684.8|64674.8|64664|64654|741
1610690700000|2021-01-15 06:05:00|64682.6|64672.6|64659.9|64649.9|64684.4|64674.4|64655.9|64645.9|781
1610691000000|2021-01-15 06:10:00|64664.5|64644.5|64664.3|64654.3|64670|64657.2|64651.5|64637.2|646
1610691300000|2021-01-15 06:15:00|64664.1|64654.1|64672.7|64662.7|64679|64669|64663.1|64653.1|623
1610691600000|2021-01-15 06:20:00|64672.8|64662.8|64671.5|64661.5|64679.2|64664|64664.2|64654.2|646
1610691900000|2021-01-15 06:25:00|64671.7|64661.7|64668.9|64658.9|64677.4|64667.4|64668.9|64658.9|666
1610692200000|2021-01-15 06:30:00|64667.6|64657.6|64663.4|64653.4|64681.5|64671.5|64663.1|64653.1|677
1610692500000|2021-01-15 06:35:00|64663.3|64653.3|64650.1|64640.1|64664.4|64654.4|64647.3|64637.3|584
1610692800000|2021-01-15 06:40:00|64650.2|64640.2|64650.1|64640.1|64664.3|64654.3|64643|64633|760
1610693100000|2021-01-15 06:45:00|64650.2|64640.2|64662.6|64652.6|64662.6|64652.6|64646.4|64636.4|721
1610693400000|2021-01-15 06:50:00|64662.5|64652.5|64672.2|64662.2|64683.4|64669.8|64655|64641.1|768
1610693700000|2021-01-15 06:55:00|64672.1|64662.1|64684.4|64674.4|64703.7|64692.6|64672.1|64662.1|925
1610694000000|2021-01-15 07:00:00|64685.1|64675.1|64679.7|64669.7|64694.7|64684.7|64677.9|64667.9|748
1610694300000|2021-01-15 07:05:00|64679.6|64669.6|64685.4|64665.4|64697.6|64683|64669.7|64659.7|699
1610694600000|2021-01-15 07:10:00|64685.9|64665.9|64663.2|64653.2|64685.9|64670.9|64659.5|64646.1|737
1610694900000|2021-01-15 07:15:00|64663.4|64653.4|64673|64663|64675.5|64665.5|64656.2|64642.9|745
1610695200000|2021-01-15 07:20:00|64673.2|64663.2|64646.6|64636.6|64674.8|64664.8|64640.8|64630.8|699
1610695500000|2021-01-15 07:25:00|64647.1|64637.1|64663.9|64653.9|64663.9|64653.9|64643.2|64632.1|716
1610695800000|2021-01-15 07:30:00|64664.2|64654.2|64665.4|64645.4|64668|64658|64657|64645.4|573
1610696100000|2021-01-15 07:35:00|64665.7|64645.7|64670.7|64660.7|64671.4|64661.4|64652.7|64640.9|629
1610696400000|2021-01-15 07:40:00|64670.6|64660.6|64679.4|64669.4|64679.8|64669.8|64666.7|64655.4|628
1610696700000|2021-01-15 07:45:00|64679.6|64669.6|64673.5|64663.5|64684.9|64674.9|64672.5|64662.5|662
1610697000000|2021-01-15 07:50:00|64673.4|64663.4|64682.7|64672.7|64687.9|64674.3|64671.5|64661.5|562
1610697300000|2021-01-15 07:55:00|64682.8|64672.8|64692.9|64682.9|64697.3|64686.6|64680.4|64670.4|637
1610697600000|2021-01-15 08:00:00|64693|64683|64701.2|64691.2|64702.9|64692.9|64681.7|64669.2|816
1610697900000|2021-01-15 08:05:00|64700.9|64690.9|64715.2|64705.2|64717.5|64707.5|64695.2|64685.2|776
1610698200000|2021-01-15 08:10:00|64713|64703|64702.6|64692.6|64720.3|64710.3|64699.9|64689.9|749
1610698500000|2021-01-15 08:15:00|64703.1|64693.1|64726.4|64716.4|64729|64719|64703.1|64693.1|740
1610698800000|2021-01-15 08:20:00|64726.6|64716.6|64744.5|64734.5|64748.4|64735.8|64725.1|64715.1|736
1610699100000|2021-01-15 08:25:00|64744.7|64734.7|64783.3|64773.3|64795.2|64784.5|64743.3|64733.3|874
1610699400000|2021-01-15 08:30:00|64781.8|64771.8|64773|64763|64786.9|64776.9|64769.7|64758.9|772
1610699700000|2021-01-15 08:35:00|64773.2|64763.2|64761.7|64751.7|64778.8|64768.8|64753.7|64742.7|733
1610700000000|2021-01-15 08:40:00|64761.6|64751.6|64763.2|64753.2|64767.6|64757.6|64755.1|64745.1|686
1610700300000|2021-01-15 08:45:00|64763.4|64753.4|64774.1|64764.1|64778.6|64766.5|64762.7|64752.7|754
1610700600000|2021-01-15 08:50:00|64774.2|64764.2|64772.8|64762.8|64777.7|64767.7|64762.5|64752.5|642
1610700900000|2021-01-15 08:55:00|64772.7|64762.7|64757.3|64747.3|64774.7|64764.7|64754.8|64743.6|752
1610701200000|2021-01-15 09:00:00|64757.7|64747.7|64752.4|64742.4|64763.4|64753.4|64748.7|64737.2|671
1610701500000|2021-01-15 09:05:00|64752.3|64742.3|64749|64739|64754.2|64744.2|64742.1|64732.1|647
1610701800000|2021-01-15 09:10:00|64749.7|64739.7|64740.1|64730.1|64750|64739.9|64734.5|64721.4|722
1610702100000|2021-01-15 09:15:00|64740|64730|64742.6|64732.6|64746.2|64732.7|64732.4|64719.4|706
1610702400000|2021-01-15 09:20:00|64742.5|64732.5|64748.4|64738.4|64758.8|64744.9|64741.6|64728.5|645
1610702700000|2021-01-15 09:25:00|64748.6|64738.6|64749.8|64739.8|64759.8|64744.6|64744.3|64734.3|551
1610703000000|2021-01-15 09:30:00|64750|64740|64763.2|64753.2|64771.7|64758.2|64747.8|64737.8|507
1610703300000|2021-01-15 09:35:00|64763.6|64753.6|64768.7|64758.7|64772.2|64762.2|64758.1|64748.1|546
1610703600000|2021-01-15 09:40:00|64768.6|64758.6|64765.8|64755.8|64773.3|64759.8|64757.7|64747.7|652
1610703900000|2021-01-15 09:45:00|64765.6|64755.6|64754.3|64744.3|64770.1|64757.4|64748.6|64738.6|691
1610704200000|2021-01-15 09:50:00|64754.1|64744.1|64766.5|64756.5|64767.9|64757.9|64753.9|64743.9|603
1610704500000|2021-01-15 09:55:00|64766.4|64756.4|64763.2|64753.2|64786|64771.1|64763.1|64748.2|700
1610704800000|2021-01-15 10:00:00|64763.3|64753.3|64761.2|64751.2|64769.6|64754.1|64748.2|64733.6|616
1610705100000|2021-01-15 10:05:00|64761.1|64751.1|64754.3|64734.3|64763.8|64751.3|64745.3|64732.3|455
1610705400000|2021-01-15 10:10:00|64754.1|64734.1|64763|64753|64768.3|64753.4|64749.1|64733.6|398
1610705700000|2021-01-15 10:15:00|64762.9|64752.9|64755.4|64745.4|64768.5|64753.6|64755.4|64741.5|425
1610706000000|2021-01-15 10:20:00|64755.8|64745.8|64748.2|64738.2|64758.4|64746.3|64742|64732|513
1610706300000|2021-01-15 10:25:00|64748.1|64738.1|64735.6|64715.6|64748.1|64738.1|64730.1|64715.2|632
1610706600000|2021-01-15 10:30:00|64735.5|64715.5|64727.5|64717.5|64740.2|64726|64724.2|64709.9|658
1610706900000|2021-01-15 10:35:00|64727.4|64717.4|64736.1|64726.1|64743.9|64730|64725|64710.5|722
1610707200000|2021-01-15 10:40:00|64736|64726|64737.3|64727.3|64739.7|64729.7|64728.2|64716.7|506
1610707500000|2021-01-15 10:45:00|64737.4|64727.4|64740.7|64730.7|64743.9|64733.9|64735.5|64725.5|498
1610707800000|2021-01-15 10:50:00|64741.8|64731.8|64752.1|64742.1|64753.2|64743.2|64740.1|64725.2|583
1610708100000|2021-01-15 10:55:00|64751.9|64741.9|64737|64727|64755.5|64745.5|64736.6|64722.7|496
1610708400000|2021-01-15 11:00:00|64736.8|64726.8|64747.1|64737.1|64751.6|64741.6|64736.8|64726.8|636
1610708700000|2021-01-15 11:05:00|64747.4|64737.4|64746.5|64736.5|64750.5|64740.5|64744.5|64734.5|544
1610709000000|2021-01-15 11:10:00|64746.6|64736.6|64737|64727|64753.1|64743.1|64736.7|64726.7|595
1610709300000|2021-01-15 11:15:00|64736.9|64726.9|64728.4|64718.4|64742.9|64727.8|64725|64713.1|557
1610709600000|2021-01-15 11:20:00|64728.3|64718.3|64735.5|64715.5|64737.1|64722.4|64719.7|64709.7|491
1610709900000|2021-01-15 11:25:00|64735.4|64715.4|64735.4|64725.4|64739.7|64729.7|64729.2|64714|478
1610710200000|2021-01-15 11:30:00|64735.5|64725.5|64748.6|64738.6|64748.7|64738.7|64734.9|64724.9|525
1610710500000|2021-01-15 11:35:00|64748.5|64738.5|64755.1|64745.1|64755.9|64745.9|64742.5|64732.5|553
1610710800000|2021-01-15 11:40:00|64755.2|64745.2|64760.1|64750.1|64762.2|64750.9|64749.2|64734.5|523
1610711100000|2021-01-15 11:45:00|64759.7|64749.7|64781.4|64771.4|64781.4|64771.4|64759.4|64744.8|620
1610711400000|2021-01-15 11:50:00|64781.3|64771.3|64780.9|64770.9|64784.5|64774.5|64770.4|64758.5|608
1610711700000|2021-01-15 11:55:00|64781|64771|64787.9|64777.9|64788.4|64778.4|64773.1|64763.1|529
1610712000000|2021-01-15 12:00:00|64788.2|64778.2|64786.7|64776.7|64802.5|64787|64778.9|64763.7|770
1610712300000|2021-01-15 12:05:00|64786.8|64776.8|64791.2|64781.2|64796.5|64781.8|64777.8|64764|739
1610712600000|2021-01-15 12:10:00|64791.4|64781.4|64789|64779|64804.3|64789.1|64784.9|64770.2|837
1610712900000|2021-01-15 12:15:00|64789.4|64779.4|64789.2|64769.2|64796|64782.7|64778.9|64765.7|616
1610713200000|2021-01-15 12:20:00|64784.7|64774.7|64791.3|64781.3|64805.4|64790.2|64784.7|64771.8|690
1610713500000|2021-01-15 12:25:00|64791.2|64781.2|64790.8|64780.8|64807.8|64794.4|64790.8|64776.4|636
1610713800000|2021-01-15 12:30:00|64790.7|64780.7|64794.3|64784.3|64801.9|64789.6|64786.6|64776|638
1610714100000|2021-01-15 12:35:00|64794.1|64784.1|64796|64776|64799.4|64786.1|64788.6|64775|524
1610714400000|2021-01-15 12:40:00|64796.2|64776.2|64786.1|64776.1|64796.9|64782.7|64776.7|64766.7|697
1610714700000|2021-01-15 12:45:00|64785.7|64775.7|64779.3|64769.3|64793.2|64778.4|64772.2|64757.7|687
1610715000000|2021-01-15 12:50:00|64779.1|64769.1|64787.2|64777.2|64793.5|64779.1|64778.6|64763.6|697
1610715300000|2021-01-15 12:55:00|64787.1|64777.1|64785.5|64775.5|64792.6|64781.2|64781.8|64767.9|683
1610715600000|2021-01-15 13:00:00|64788.1|64778.1|64774.3|64764.3|64794.7|64780|64772.4|64762.4|793
1610715900000|2021-01-15 13:05:00|64774.2|64764.2|64774.3|64764.3|64783|64771.3|64770.7|64758.2|647
1610716200000|2021-01-15 13:10:00|64774.5|64764.5|64777.8|64767.8|64779.7|64768.8|64771.4|64759.4|622
1610716500000|2021-01-15 13:15:00|64777.5|64767.5|64771.6|64761.6|64778.4|64767.8|64770.9|64758.2|551
1610716800000|2021-01-15 13:20:00|64772.1|64762.1|64771.7|64761.7|64775.6|64765.6|64763.3|64753.3|564
1610717100000|2021-01-15 13:25:00|64771.5|64761.5|64775.2|64755.2|64777.2|64761.9|64765.7|64750.6|691
1610717400000|2021-01-15 13:30:00|64774.4|64754.4|64758.2|64748.2|64778.7|64765.1|64758.2|64748.2|615
1610717700000|2021-01-15 13:35:00|64758.3|64748.3|64759.9|64749.9|64768.9|64754.1|64748.7|64738.7|756
1610718000000|2021-01-15 13:40:00|64760|64750|64763.4|64753.4|64773.3|64760|64758.4|64746.2|833
1610718300000|2021-01-15 13:45:00|64763.8|64753.8|64786.5|64776.5|64793.7|64777.9|64763.7|64753.7|815
1610718600000|2021-01-15 13:50:00|64786.7|64776.7|64789.2|64779.2|64793.1|64779.6|64777.9|64766|758
1610718900000|2021-01-15 13:55:00|64789.5|64779.5|64794.5|64784.5|64800.1|64784.7|64780.6|64768.9|714
1610719200000|2021-01-15 14:00:00|64793.4|64783.4|64804.6|64794.6|64817.3|64802.1|64789.9|64775.6|919
1610719500000|2021-01-15 14:05:00|64804.9|64794.9|64796.9|64786.9|64824.5|64809.6|64792.1|64778.3|857
1610719800000|2021-01-15 14:10:00|64797|64787|64803.3|64783.3|64806.7|64791.8|64792.8|64779.9|685
1610720100000|2021-01-15 14:15:00|64802.6|64782.6|64793.7|64783.7|64804|64790.2|64791.9|64780.5|741
1610720400000|2021-01-15 14:20:00|64793.8|64783.8|64790.2|64780.2|64808.6|64793.3|64787.8|64775.5|701
1610720700000|2021-01-15 14:25:00|64790.5|64780.5|64807.3|64787.3|64809.8|64794.6|64790.3|64775.7|764
1610721000000|2021-01-15 14:30:00|64803.1|64793.1|64796|64786|64810.7|64795.8|64796|64784.1|847
1610721300000|2021-01-15 14:35:00|64795.8|64785.8|64790.3|64780.3|64799.4|64789.4|64787.7|64775.6|789
1610721600000|2021-01-15 14:40:00|64790.4|64780.4|64789.6|64779.6|64799.9|64789.9|64786.9|64773.2|708
1610721900000|2021-01-15 14:45:00|64789.2|64779.2|64799.8|64779.8|64802.2|64787.5|64772.9|64760|878
1610722200000|2021-01-15 14:50:00|64794|64784|64802.8|64782.8|64802.8|64788.7|64788.6|64772.8|822
1610722500000|2021-01-15 14:55:00|64798.5|64788.5|64800.6|64780.6|64813.7|64799.2|64794.7|64779.3|826
1610722800000|2021-01-15 15:00:00|64800.9|64780.9|64811.2|64801.2|64819.9|64808.1|64793.5|64778|794
1610723100000|2021-01-15 15:05:00|64811|64801|64848.6|64828.6|64849.4|64833.2|64810.9|64798.4|941
1610723400000|2021-01-15 15:10:00|64848.7|64828.7|64826.9|64806.9|64854.9|64838.4|64820.1|64806.3|912
1610723700000|2021-01-15 15:15:00|64825.9|64805.9|64846.2|64836.2|64850.6|64836.2|64818.5|64801.7|892
1610724000000|2021-01-15 15:20:00|64846|64836|64848.4|64838.4|64856.2|64841.8|64841.3|64827.5|945
1610724300000|2021-01-15 15:25:00|64848.3|64838.3|64852|64832|64853.3|64841.4|64833.3|64818.3|885
1610724600000|2021-01-15 15:30:00|64852.4|64832.4|64831.7|64821.7|64856.8|64844.3|64831.6|64821.6|877
1610724900000|2021-01-15 15:35:00|64831.8|64821.8|64830.6|64810.6|64837.4|64822.9|64811.6|64801.6|844
1610725200000|2021-01-15 15:40:00|64830.7|64810.7|64819.8|64809.8|64840.7|64830.7|64819.8|64808.1|865
1610725500000|2021-01-15 15:45:00|64819.7|64809.7|64818.5|64808.5|64832.1|64819.1|64817.8|64805.5|859
1610725800000|2021-01-15 15:50:00|64817.8|64807.8|64819.6|64809.6|64828.8|64815|64816.2|64802.9|834
1610726100000|2021-01-15 15:55:00|64819.5|64809.5|64839.4|64819.4|64844.4|64834.4|64818|64803|903
1610726400000|2021-01-15 16:00:00|64839.7|64819.7|64839|64829|64843.3|64830.1|64826|64812.1|815
1610726700000|2021-01-15 16:05:00|64838.2|64828.2|64827.7|64807.7|64844.8|64830.1|64823.1|64807.1|854
1610727000000|2021-01-15 16:10:00|64822.7|64812.7|64817.4|64807.4|64834.2|64818.7|64816.5|64803.2|829
1610727300000|2021-01-15 16:15:00|64818.5|64808.5|64821.9|64811.9|64832|64818.4|64816.9|64806.9|773
1610727600000|2021-01-15 16:20:00|64822|64812|64807.7|64797.7|64829.2|64815.1|64806.8|64792|743
1610727900000|2021-01-15 16:25:00|64813.1|64793.1|64798|64788|64817.6|64803.8|64789.8|64773.5|735
1610728200000|2021-01-15 16:30:00|64798.2|64788.2|64792.5|64782.5|64807.5|64791.9|64786.2|64770.1|797
1610728500000|2021-01-15 16:35:00|64792.7|64782.7|64803.2|64783.2|64804.8|64789.5|64791.9|64777.8|816
1610728800000|2021-01-15 16:40:00|64802.9|64782.9|64793.4|64783.4|64802.9|64787.1|64785|64772|715
1610729100000|2021-01-15 16:45:00|64793.5|64783.5|64812.2|64792.2|64813|64796.4|64792.2|64782.2|692
1610729400000|2021-01-15 16:50:00|64807.2|64797.2|64803.2|64793.2|64815|64800.5|64802.1|64790.6|741
1610729700000|2021-01-15 16:55:00|64803.1|64793.1|64818.2|64798.2|64819.8|64808.7|64802.1|64792.1|626
1610730000000|2021-01-15 17:00:00|64818|64798|64807.8|64797.8|64823.2|64809|64807.4|64793.7|657
1610730300000|2021-01-15 17:05:00|64807.9|64797.9|64824.1|64814.1|64827.6|64814.5|64805.1|64789.8|772
1610730600000|2021-01-15 17:10:00|64824|64814|64831.1|64821.1|64849.1|64834|64820.7|64806.4|810
1610730900000|2021-01-15 17:15:00|64831.3|64821.3|64829.3|64809.3|64837.3|64822.4|64822.8|64807.1|633
1610731200000|2021-01-15 17:20:00|64829.4|64809.4|64827.5|64817.5|64836.2|64822.8|64822.9|64808.3|680
1610731500000|2021-01-15 17:25:00|64827.7|64817.7|64831.8|64821.8|64837.2|64823.3|64822.4|64810.6|760
1610731800000|2021-01-15 17:30:00|64832.1|64822.1|64838.1|64828.1|64844.5|64829.9|64829.4|64815.4|689
1610732100000|2021-01-15 17:35:00|64838|64828|64840.5|64830.5|64848|64834|64832.8|64818.2|621
1610732400000|2021-01-15 17:40:00|64840.4|64830.4|64839.3|64829.3|64847.8|64832.4|64836.1|64822.2|556
1610732700000|2021-01-15 17:45:00|64839.4|64829.4|64840.1|64830.1|64845.8|64831.7|64835.6|64823.7|466
1610733000000|2021-01-15 17:50:00|64840.2|64830.2|64833.3|64823.3|64849.8|64835|64830|64816.7|610
1610733300000|2021-01-15 17:55:00|64833.6|64823.6|64829|64819|64840.1|64825.3|64827.5|64813.5|638
1610733600000|2021-01-15 18:00:00|64828.4|64818.4|64842.2|64832.2|64845.9|64832.2|64827|64814.9|661
1610733900000|2021-01-15 18:05:00|64842.1|64832.1|64834.5|64814.5|64844.4|64834|64819.5|64805.4|700
1610734200000|2021-01-15 18:10:00|64834.6|64814.6|64831.6|64811.6|64835.8|64820.8|64826.4|64811.2|607
1610734500000|2021-01-15 18:15:00|64831.5|64811.5|64818.2|64808.2|64835.3|64820.2|64817.5|64802.2|577
1610734800000|2021-01-15 18:20:00|64818.1|64808.1|64823.7|64803.7|64833.7|64819|64817.4|64801.8|616
1610735100000|2021-01-15 18:25:00|64823.8|64803.8|64834.1|64824.1|64839.2|64824.2|64819.4|64803|570
1610735400000|2021-01-15 18:30:00|64834|64824|64833.3|64823.3|64840.7|64825.1|64829.6|64814.2|600
1610735700000|2021-01-15 18:35:00|64833.5|64823.5|64837.3|64817.3|64844.4|64829.6|64830.9|64816.7|599
1610736000000|2021-01-15 18:40:00|64832.4|64822.4|64835|64825|64844.1|64828.9|64832.2|64816.9|535
1610736300000|2021-01-15 18:45:00|64835.1|64825.1|64848|64828|64848.1|64831.3|64831.7|64815.8|557
1610736600000|2021-01-15 18:50:00|64848.1|64828.1|64856.8|64836.8|64857.5|64842|64839.6|64824.5|567
1610736900000|2021-01-15 18:55:00|64856.9|64836.9|64857.5|64837.5|64860.5|64846.1|64847.4|64831.8|653
1610737200000|2021-01-15 19:00:00|64857.4|64837.4|64856.9|64836.9|64859.3|64843.1|64847.6|64832.6|680
1610737500000|2021-01-15 19:05:00|64856.8|64836.8|64852.8|64842.8|64859.5|64844.3|64848.5|64833.8|613
1610737800000|2021-01-15 19:10:00|64852.9|64842.9|64849.7|64829.7|64857.9|64843|64843.9|64828.9|557
1610738100000|2021-01-15 19:15:00|64849.8|64829.8|64851.7|64831.7|64853.7|64838.8|64842.7|64827.9|507
1610738400000|2021-01-15 19:20:00|64852.1|64832.1|64852|64842|64857.4|64842.3|64844.3|64829.4|421
1610738700000|2021-01-15 19:25:00|64852.1|64842.1|64855.2|64845.2|64859.8|64845.3|64851.8|64837|338
1610739000000|2021-01-15 19:30:00|64855.3|64845.3|64849.7|64829.7|64859.5|64845.3|64844|64828.9|329
1610739300000|2021-01-15 19:35:00|64849.6|64829.6|64847.7|64827.7|64852.8|64839.8|64841.9|64826.7|389
1610739600000|2021-01-15 19:40:00|64847.6|64827.6|64840.3|64830.3|64850.3|64834.4|64839.5|64825|299
1610739900000|2021-01-15 19:45:00|64840.4|64830.4|64852.1|64842.1|64859.4|64842.2|64838.3|64823.4|534
1610740200000|2021-01-15 19:50:00|64852|64842|64860.3|64850.3|64865.8|64851.3|64850.8|64833.4|490
1610740500000|2021-01-15 19:55:00|64860.5|64850.5|64852.2|64842.2|64866.2|64851.7|64849.6|64836|569
1610740800000|2021-01-15 20:00:00|64851.6|64841.6|64850.2|64830.2|64858.6|64842.3|64844.1|64827.7|633
1610741100000|2021-01-15 20:05:00|64850.3|64830.3|64862.1|64842.1|64863.4|64847.4|64849.3|64829.3|500
1610741400000|2021-01-15 20:10:00|64862.2|64842.2|64860.2|64840.2|64862.2|64842.2|64856.6|64836.6|517
1610741700000|2021-01-15 20:15:00|64859.9|64839.9|64862.9|64842.9|64863.9|64847.5|64855.6|64839.1|423
1610742000000|2021-01-15 20:20:00|64863.1|64843.1|64864.7|64844.7|64866.7|64850.8|64857.8|64842.8|393
1610742300000|2021-01-15 20:25:00|64864.2|64844.2|64860|64840|64866.2|64846.2|64852.9|64838.2|419
1610742600000|2021-01-15 20:30:00|64860.2|64840.2|64860.2|64840.2|64864.8|64849.6|64854.5|64839.9|434
1610742900000|2021-01-15 20:35:00|64860.4|64840.4|64857.7|64837.7|64861.6|64845.5|64851.7|64836.5|351
1610743200000|2021-01-15 20:40:00|64857.6|64837.6|64857.4|64837.4|64861.2|64841.2|64852.9|64832.9|503
1610743500000|2021-01-15 20:45:00|64857.1|64837.1|64856.8|64836.8|64857.4|64838.1|64847.3|64832.4|455
1610743800000|2021-01-15 20:50:00|64856.7|64836.7|64854.6|64834.6|64857.4|64842|64850.9|64831.8|500
1610744100000|2021-01-15 20:55:00|64854.7|64834.7|64849.9|64829.9|64860.1|64840.1|64844.5|64824.5|547
1610744400000|2021-01-15 21:00:00|64850.2|64830.2|64848.3|64828.3|64851|64831|64847.1|64827.1|274
1610744700000|2021-01-15 21:05:00|64848.2|64828.2|64846.7|64826.7|64848.9|64828.9|64843.4|64823.4|187
1610745000000|2021-01-15 21:10:00|64846.9|64826.9|64845.6|64825.6|64848.7|64828.7|64845.6|64825.6|166
1610745300000|2021-01-15 21:15:00|64845.5|64825.5|64846|64826|64846.4|64826.4|64844.6|64824.6|136
1610745600000|2021-01-15 21:20:00|64846.4|64826.4|64849.8|64829.8|64851.3|64831.3|64845.4|64825.4|186
1610745900000|2021-01-15 21:25:00|64849.9|64829.9|64845.8|64825.8|64850.1|64830.1|64844.5|64824.5|148
1610746200000|2021-01-15 21:30:00|64846|64826|64849.6|64829.6|64852.1|64832.1|64845.3|64825.3|288
1610746500000|2021-01-15 21:35:00|64849.7|64829.7|64853.6|64833.6|64853.8|64833.8|64848.7|64828.7|166
1610746800000|2021-01-15 21:40:00|64853.5|64833.5|64850.3|64830.3|64854.3|64834.3|64846.5|64826.5|274
1610747100000|2021-01-15 21:45:00|64850.4|64830.4|64851.8|64831.8|64853|64833|64849.8|64829.8|174
1610747400000|2021-01-15 21:50:00|64851.7|64831.7|64857.7|64837.7|64860|64840|64850|64830|190
1610747700000|2021-01-15 21:55:00|64857|64837|64856.4|64836.4|64859.3|64839.3|64845.5|64825.5|134
1610917200000|2021-01-17 21:00:00|64865.4|64732.4|64867|64742.1|64867|64743.8|64825|64692|9
1610917500000|2021-01-17 21:05:00|64867.4|64740.6|64868|64738.5|64868|64740.6|64856.5|64723.5|15
1610917800000|2021-01-17 21:10:00|64856.6|64723.6|64856.5|64723.5|64868.7|64738.5|64856.5|64723.5|7
1610918100000|2021-01-17 21:15:00|64868.6|64736.1|64856.5|64723.5|64868.6|64736.1|64856.5|64723.5|16
1610918400000|2021-01-17 21:20:00|64825|64692|64868|64735|64868.6|64736.1|64825|64692|10
1610918700000|2021-01-17 21:25:00|64856.5|64723.5|64852.6|64744.4|64869.6|64790.8|64812.8|64723.5|7
1610919000000|2021-01-17 21:30:00|64853|64743.6|64856.5|64723.5|64856.5|64743.6|64812.2|64679.2|3
1610919300000|2021-01-17 21:35:00|64812.2|64679.2|64853.8|64742.1|64853.8|64742.1|64812.2|64679.2|2
1610919600000|2021-01-17 21:40:00|64854.6|64740.5|64854.7|64740.4|64854.7|64740.5|64854.6|64740.4|2
1610919900000|2021-01-17 21:45:00|64851.2|64746.9|64852.1|64750.5|64873|64759.4|64846.4|64735.8|22
1610920200000|2021-01-17 21:50:00|64852.5|64749.5|64851.6|64751.6|64852.6|64752.6|64851.1|64749.4|5
1610920500000|2021-01-17 21:55:00|64852|64750.8|64854.3|64749.5|64854.3|64766.7|64851.1|64749.5|14
1610920800000|2021-01-17 22:00:00|64874.6|64741.6|64852|64757.1|64874.9|64759.1|64851|64741.6|13
1610921100000|2021-01-17 22:05:00|64882.1|64749.1|64853.1|64747.6|64888.4|64759.2|64851.1|64738|35
1610921400000|2021-01-17 22:10:00|64871.7|64749.7|64853.3|64757.4|64890.3|64797.3|64819.3|64731.9|33
1610921700000|2021-01-17 22:15:00|64819.9|64797.9|64841.2|64770.1|64872.2|64799.5|64817.2|64750.2|54
1610922000000|2021-01-17 22:20:00|64831.9|64782.3|64850.7|64767.3|64863.5|64783.7|64827.1|64720.1|97
1610922300000|2021-01-17 22:25:00|64844.1|64772|64832.6|64785.1|64863|64786.9|64830|64745.4|80
1610922600000|2021-01-17 22:30:00|64851.4|64763.1|64839.2|64780.3|64876.3|64797.2|64832.3|64741.6|396
1610922900000|2021-01-17 22:35:00|64838.6|64779.9|64856.9|64770.3|64870.8|64797.9|64837.2|64740.5|313
1610923200000|2021-01-17 22:40:00|64853.6|64774.1|64841.8|64767.7|64878.7|64785.9|64840.7|64743.6|174
1610923500000|2021-01-17 22:45:00|64875.3|64757.2|64844.7|64781.7|64878.7|64793.9|64836.3|64748.3|167
1610923800000|2021-01-17 22:50:00|64846.8|64779|64855.4|64741.8|64870.5|64794.3|64836.3|64739.2|124
1610924100000|2021-01-17 22:55:00|64853.5|64741.2|64838.8|64751|64864.7|64779.5|64824|64735.4|199
1610924400000|2021-01-17 23:00:00|64843|64746.7|64837.3|64792.8|64853.9|64795.6|64820.7|64746.7|255
1610924700000|2021-01-17 23:05:00|64837.2|64793|64836.3|64816.3|64850.5|64818.4|64821.9|64784.7|321
1610925000000|2021-01-17 23:10:00|64836.1|64816.1|64838.3|64818.3|64846.8|64820|64833.6|64804.5|313
1610925300000|2021-01-17 23:15:00|64838.6|64818.6|64844|64810.9|64851.5|64820.1|64836.5|64805.4|220
1610925600000|2021-01-17 23:20:00|64843.5|64811.9|64844.2|64813.8|64849.6|64820|64836|64803|189
1610925900000|2021-01-17 23:25:00|64839.6|64819.6|64843.3|64812|64849|64819.8|64836.7|64804.6|204
1610926200000|2021-01-17 23:30:00|64842.6|64812.2|64853.6|64821.4|64855.9|64828.1|64836.4|64805.1|274
1610926500000|2021-01-17 23:35:00|64853.8|64820.8|64851.7|64831.7|64862.5|64834.1|64845.1|64818.3|185
1610926800000|2021-01-17 23:40:00|64851.9|64831.9|64859.1|64839.1|64864.1|64844.1|64848.8|64825.7|195
1610927100000|2021-01-17 23:45:00|64858.9|64838.9|64855.8|64835.8|64860.7|64839.5|64845|64816.4|275
1610927400000|2021-01-17 23:50:00|64855.5|64835.5|64863.5|64843.5|64864.2|64844.2|64854.2|64834.2|437
1610927700000|2021-01-17 23:55:00|64864.1|64844.1|64874.1|64854.1|64875.8|64855.8|64856.9|64836.9|433
1610928000000|2021-01-18 00:00:00|64873.2|64853.2|64891.5|64871.5|64898|64878|64870.4|64850.4|631
1610928300000|2021-01-18 00:05:00|64890.9|64870.9|64886.8|64866.8|64894.5|64874.5|64880.7|64860.7|586
1610928600000|2021-01-18 00:10:00|64886.4|64866.4|64887.5|64867.5|64894.1|64874.1|64882.6|64862.6|459
1610928900000|2021-01-18 00:15:00|64887.7|64867.7|64885.8|64865.8|64893.6|64873.6|64881.5|64861.5|355
1610929200000|2021-01-18 00:20:00|64885.9|64865.9|64878.4|64858.4|64891.5|64871.5|64875.7|64855.7|511
1610929500000|2021-01-18 00:25:00|64878.5|64858.5|64878.5|64858.5|64889.6|64869.6|64875.9|64855.9|679
1610929800000|2021-01-18 00:30:00|64878.6|64858.6|64878.5|64858.5|64882.2|64862.2|64869.1|64849.1|517
1610930100000|2021-01-18 00:35:00|64878.9|64858.9|64888.2|64868.2|64897.7|64877.7|64878.1|64858.1|645
1610930400000|2021-01-18 00:40:00|64887.4|64867.4|64890.6|64870.6|64898.4|64878.4|64884|64864|442
1610930700000|2021-01-18 00:45:00|64890.7|64870.7|64887.7|64867.7|64894.5|64877.8|64883.2|64863.2|441
1610931000000|2021-01-18 00:50:00|64887.9|64867.9|64885.8|64865.8|64890.4|64870.4|64884.7|64864.7|416
1610931300000|2021-01-18 00:55:00|64886|64866|64870.4|64850.4|64886.2|64866.2|64869.6|64849.6|513
1610931600000|2021-01-18 01:00:00|64870.7|64850.7|64879.1|64859.1|64892.9|64872.9|64869.3|64849.3|839
1610931900000|2021-01-18 01:05:00|64879.2|64859.2|64873|64853|64888.3|64868.3|64863.8|64843.8|785
1610932200000|2021-01-18 01:10:00|64873.4|64853.4|64879.7|64859.7|64893|64873|64869|64849|759
1610932500000|2021-01-18 01:15:00|64880.6|64860.6|64873.7|64853.7|64886|64866|64865.2|64845.2|672
1610932800000|2021-01-18 01:20:00|64874.4|64854.4|64883.8|64873.8|64892.3|64881.2|64868.5|64854|775
1610933100000|2021-01-18 01:25:00|64883.7|64873.7|64861|64851|64887.1|64873.7|64852.1|64838.2|800
1610933400000|2021-01-18 01:30:00|64861.3|64851.3|64839.2|64829.2|64865.2|64851.3|64829.1|64815.2|940
1610933700000|2021-01-18 01:35:00|64840.1|64830.1|64861.6|64851.6|64875.5|64860.3|64839.5|64828.2|904
1610934000000|2021-01-18 01:40:00|64861.7|64851.7|64830.2|64820.2|64870.7|64856.9|64826.7|64813.4|812
1610934300000|2021-01-18 01:45:00|64830.3|64820.3|64837.1|64827.1|64849.2|64837.7|64827.5|64817.5|873
1610934600000|2021-01-18 01:50:00|64837.6|64827.6|64855.3|64835.3|64861.2|64846.5|64831.9|64817.4|801
1610934900000|2021-01-18 01:55:00|64855.7|64835.7|64850.5|64830.5|64857.1|64842.2|64832.8|64817.2|828
1610935200000|2021-01-18 02:00:00|64850.6|64830.6|64814.3|64804.3|64851.5|64831.5|64814.2|64798.9|844
1610935500000|2021-01-18 02:05:00|64814.4|64804.4|64840.9|64830.9|64848.4|64832.7|64812.4|64797.9|861
1610935800000|2021-01-18 02:10:00|64840.7|64830.7|64830.9|64810.9|64855.8|64843.6|64825.2|64810.1|784
1610936100000|2021-01-18 02:15:00|64826.1|64816.1|64830.3|64820.3|64835|64821.5|64820.9|64808.5|670
1610936400000|2021-01-18 02:20:00|64830.5|64820.5|64842.2|64832.2|64846.1|64835.7|64828.7|64818.7|765
1610936700000|2021-01-18 02:25:00|64842.4|64832.4|64837.4|64827.4|64849.9|64836|64829.8|64817.2|686
1610937000000|2021-01-18 02:30:00|64837.5|64827.5|64823.4|64813.4|64844.7|64831.2|64821.7|64808.2|755
1610937300000|2021-01-18 02:35:00|64823.5|64813.5|64831.7|64821.7|64838.8|64828.8|64822.1|64808.1|715
1610937600000|2021-01-18 02:40:00|64831.5|64821.5|64846.7|64836.7|64847.5|64837.5|64830.9|64820.5|720
1610937900000|2021-01-18 02:45:00|64846.8|64836.8|64845.1|64835.1|64850.9|64840.9|64841.5|64828.5|633
1610938200000|2021-01-18 02:50:00|64845|64835|64851|64841|64852.4|64841.6|64841.8|64828|646
1610938500000|2021-01-18 02:55:00|64850.9|64840.9|64847.6|64837.6|64852|64842|64838.7|64828.7|625
1610938800000|2021-01-18 03:00:00|64847.2|64837.2|64851.8|64841.8|64854.7|64843.9|64841.5|64830.1|678
1610939100000|2021-01-18 03:05:00|64851.7|64841.7|64870|64860|64870.7|64860.7|64850.6|64840.6|598
1610939400000|2021-01-18 03:10:00|64869.9|64859.9|64868.6|64858.6|64874.6|64864.6|64866.3|64856.3|615
1610939700000|2021-01-18 03:15:00|64868.5|64858.5|64883.7|64873.7|64884.5|64874.5|64867.9|64857.9|556
1610940000000|2021-01-18 03:20:00|64883.6|64873.6|64917.4|64907.4|64918.5|64908.5|64883.3|64872.2|750
1610940300000|2021-01-18 03:25:00|64917.5|64907.5|64926.3|64906.3|64941.5|64923.7|64908.9|64893.4|883
1610940600000|2021-01-18 03:30:00|64926.2|64906.2|64913.1|64903.1|64935.9|64922.1|64911.3|64899.2|742
1610940900000|2021-01-18 03:35:00|64912.6|64902.6|64908.6|64898.6|64913.5|64903.4|64892.9|64882.9|646
1610941200000|2021-01-18 03:40:00|64908.5|64898.5|64893.9|64883.9|64915.4|64900.2|64890.7|64880.7|553
1610941500000|2021-01-18 03:45:00|64893.8|64883.8|64910.2|64900.2|64916.7|64901.9|64892.9|64878.4|591
1610941800000|2021-01-18 03:50:00|64910.4|64900.4|64907.6|64897.6|64913.4|64902.3|64897.4|64883.5|575
1610942100000|2021-01-18 03:55:00|64911.4|64891.4|64903.6|64893.6|64917.5|64904.6|64898.5|64883.9|674
1610942400000|2021-01-18 04:00:00|64903.4|64893.4|64914.7|64904.7|64924.8|64910.6|64901.5|64889.8|555
1610942700000|2021-01-18 04:05:00|64914.6|64904.6|64936.4|64926.4|64936.9|64926.8|64914.5|64904.5|679
1610943000000|2021-01-18 04:10:00|64936.2|64926.2|64947.5|64937.5|64955.2|64942.7|64933.4|64920|621
1610943300000|2021-01-18 04:15:00|64947.4|64937.4|64944.9|64934.9|64955|64940.3|64941.6|64928.6|544
1610943600000|2021-01-18 04:20:00|64944.8|64934.8|64954.2|64944.2|64959.5|64944.3|64940.7|64930.7|500
1610943900000|2021-01-18 04:25:00|64954.5|64944.5|64968.5|64958.5|64975.3|64959.8|64951.7|64938.8|624
1610944200000|2021-01-18 04:30:00|64968.2|64958.2|64946|64936|64972.3|64961.1|64945.6|64935.6|718
1610944500000|2021-01-18 04:35:00|64946.5|64936.5|64947|64937|64953.4|64943.4|64943.5|64933.5|484
1610944800000|2021-01-18 04:40:00|64946.9|64936.9|64973.1|64963.1|64979.7|64964.6|64946.8|64936.8|477
1610945100000|2021-01-18 04:45:00|64973|64963|64977.7|64957.7|64982.7|64967.8|64965.3|64950.9|570
1610945400000|2021-01-18 04:50:00|64978.2|64958.2|64978.6|64968.6|64991.6|64977.4|64967.6|64953.5|581
1610945700000|2021-01-18 04:55:00|64978.1|64968.1|64967.2|64957.2|64980.6|64969.1|64966.4|64956.4|504
1610946000000|2021-01-18 05:00:00|64967.1|64957.1|64976.9|64966.9|64982|64967.8|64964.2|64954.2|530
1610946300000|2021-01-18 05:05:00|64976.8|64966.8|64980|64960|64992.4|64978.9|64974.9|64959.2|571
1610946600000|2021-01-18 05:10:00|64980.2|64960.2|64994.4|64974.4|64994.6|64978.1|64970|64956.8|646
1610946900000|2021-01-18 05:15:00|64989.3|64979.3|65004.3|64994.3|65005.1|64995.1|64989.2|64975.1|666
1610947200000|2021-01-18 05:20:00|65004.4|64994.4|64980.6|64970.6|65010.3|64997.1|64976.8|64963.9|792
1610947500000|2021-01-18 05:25:00|64980.9|64970.9|64977.1|64967.1|64984.6|64974.6|64971.2|64961.2|685
1610947800000|2021-01-18 05:30:00|64977.2|64967.2|64971|64961|64990.1|64975.6|64970.4|64956.5|693
1610948100000|2021-01-18 05:35:00|64971.1|64961.1|64955.1|64945.1|64977.1|64967.1|64951.8|64941.8|764
1610948400000|2021-01-18 05:40:00|64955.3|64945.3|64945.7|64935.7|64957.7|64945.6|64939.2|64924|752
1610948700000|2021-01-18 05:45:00|64945.6|64935.6|64938.1|64928.1|64951.5|64941.5|64932.2|64917.4|704
1610949000000|2021-01-18 05:50:00|64937|64927|64949.9|64939.9|64965.8|64952.2|64937|64922.8|783
1610949300000|2021-01-18 05:55:00|64950.2|64940.2|64953.4|64943.4|64968|64953.2|64933.8|64920.9|897
1610949600000|2021-01-18 06:00:00|64953.8|64943.8|64931.3|64921.3|64956.2|64945.2|64930.9|64919|772
1610949900000|2021-01-18 06:05:00|64931.5|64921.5|64933.3|64923.3|64939.6|64929.6|64926.5|64914.9|634
1610950200000|2021-01-18 06:10:00|64933.2|64923.2|64934|64924|64939.1|64924.8|64925.4|64915.4|663
1610950500000|2021-01-18 06:15:00|64933.9|64923.9|64938.6|64928.6|64946.7|64932.9|64929|64919|583
1610950800000|2021-01-18 06:20:00|64938.9|64928.9|64940.4|64930.4|64948|64934.1|64936.8|64923.3|660
1610951100000|2021-01-18 06:25:00|64940.1|64930.1|64924.5|64914.5|64941.3|64931.3|64919.1|64905.6|629
1610951400000|2021-01-18 06:30:00|64924.1|64914.1|64930.4|64920.4|64930.6|64920.6|64905.3|64893.8|721
1610951700000|2021-01-18 06:35:00|64930.2|64920.2|64936.8|64926.8|64946.9|64933.9|64929.1|64919.1|634
1610952000000|2021-01-18 06:40:00|64934.4|64924.4|64927.2|64917.2|64936.5|64926.5|64924.7|64914.7|586
1610952300000|2021-01-18 06:45:00|64926.9|64916.9|64907.3|64897.3|64926.9|64916.9|64907|64897|554
1610952600000|2021-01-18 06:50:00|64907.4|64897.4|64915.9|64905.9|64926.9|64912.3|64905.2|64895.2|590
1610952900000|2021-01-18 06:55:00|64916.1|64906.1|64914.6|64904.6|64916.1|64906.1|64905.5|64895.5|639
1610953200000|2021-01-18 07:00:00|64914.5|64904.5|64899.7|64889.7|64916.1|64906.1|64888.6|64878.6|686
1610953500000|2021-01-18 07:05:00|64899.6|64889.6|64898|64888|64913.3|64903.3|64898|64888|628
1610953800000|2021-01-18 07:10:00|64898.2|64888.2|64899.5|64889.5|64906.7|64896.7|64881.5|64869.9|708
1610954100000|2021-01-18 07:15:00|64899.4|64889.4|64894.1|64884.1|64907.3|64897.3|64893.3|64883.3|646
1610954400000|2021-01-18 07:20:00|64894|64884|64898.2|64888.2|64911.4|64901.4|64892.7|64882.7|711
1610954700000|2021-01-18 07:25:00|64898.3|64888.3|64928.1|64918.1|64929.5|64919.5|64895.7|64885.7|680
1610955000000|2021-01-18 07:30:00|64928|64918|64940.5|64930.5|64942.2|64932.2|64923.2|64913.2|639
1610955300000|2021-01-18 07:35:00|64940.4|64930.4|64927.2|64917.2|64940.6|64930.6|64918.8|64908.8|626
1610955600000|2021-01-18 07:40:00|64927.3|64917.3|64943.9|64933.9|64945.7|64935.7|64927.3|64912.8|632
1610955900000|2021-01-18 07:45:00|64945.9|64935.9|64927.4|64917.4|64947.1|64937.1|64927.3|64917.3|623
1610956200000|2021-01-18 07:50:00|64927.9|64917.9|64925.6|64915.6|64929.5|64919.5|64908.8|64898.8|701
1610956500000|2021-01-18 07:55:00|64925.7|64915.7|64929.7|64919.7|64937.8|64927.8|64909.4|64899.4|794
1610956800000|2021-01-18 08:00:00|64929.4|64919.4|64940.9|64930.9|64946.8|64931.7|64909.3|64894|990
1610957100000|2021-01-18 08:05:00|64944|64924|64959.5|64949.5|64964|64949.5|64940.4|64923.1|843
1610957400000|2021-01-18 08:10:00|64959.2|64949.2|64965.5|64955.5|64971.8|64957.1|64942.3|64927|837
1610957700000|2021-01-18 08:15:00|64965.4|64955.4|64982.6|64962.6|64991.2|64974.6|64962.5|64947.4|862
1610958000000|2021-01-18 08:20:00|64982.5|64962.5|65001.5|64991.5|65007.7|64993.2|64962.8|64947.7|878
1610958300000|2021-01-18 08:25:00|65006.7|64986.7|65044.2|65024.2|65061|65043.4|65003|64986.6|978
1610958600000|2021-01-18 08:30:00|65044.5|65024.5|65021.9|65011.9|65054.3|65038.8|65013.1|65000|871
1610958900000|2021-01-18 08:35:00|65023.1|65013.1|65037|65017|65037|65020.1|65012.8|64996.6|838
1610959200000|2021-01-18 08:40:00|65036.8|65016.8|65020.2|65010.2|65042.4|65027.8|65014.2|64999.5|809
1610959500000|2021-01-18 08:45:00|65020.4|65010.4|65032.1|65012.1|65032.3|65017.7|65012|64996.6|804
1610959800000|2021-01-18 08:50:00|65027.9|65017.9|65043.6|65023.6|65043.9|65023.9|65019.5|65003.2|901
1610960100000|2021-01-18 08:55:00|65042.6|65022.6|65048.4|65028.4|65061.9|65045|65033.2|65013.2|932
1610960400000|2021-01-18 09:00:00|65048.8|65028.8|65054.5|65034.5|65056.7|65039.5|65036.7|65020.2|864
1610960700000|2021-01-18 09:05:00|65054.3|65034.3|65056.6|65036.6|65062.6|65045.7|65041.1|65026.5|802
1610961000000|2021-01-18 09:10:00|65056.4|65036.4|65047.8|65027.8|65059.3|65043.3|65041.1|65022.7|734
1610961300000|2021-01-18 09:15:00|65047.9|65027.9|65032.4|65012.4|65054.3|65040.8|65024.6|65008.7|675
1610961600000|2021-01-18 09:20:00|65031.5|65011.5|65034.7|65014.7|65044.8|65030.4|65020.9|65004.1|802
1610961900000|2021-01-18 09:25:00|65034.6|65014.6|65016.2|65006.2|65034.9|65019.7|65009.7|64995.5|719
1610962200000|2021-01-18 09:30:00|65016.4|65006.4|65034|65024|65042.3|65026.5|65015.1|65000.5|688
1610962500000|2021-01-18 09:35:00|65033.9|65023.9|65050.8|65030.8|65052|65036.5|65026.4|65011.5|708
1610962800000|2021-01-18 09:40:00|65050.9|65030.9|65045.3|65035.3|65057.8|65046.6|65044.2|65030.2|726
1610963100000|2021-01-18 09:45:00|65045.4|65035.4|65049.5|65039.5|65059.8|65045.6|65032.7|65019.1|779
1610963400000|2021-01-18 09:50:00|65049.6|65039.6|65070.9|65060.9|65071|65061|65049.6|65037|641
1610963700000|2021-01-18 09:55:00|65071|65061|65044.3|65034.3|65081.6|65069.2|65040.8|65025.2|746
1610964000000|2021-01-18 10:00:00|65043.8|65033.8|65045.6|65035.6|65061|65045.3|65030.6|65016.6|838
1610964300000|2021-01-18 10:05:00|65047.1|65037.1|65056.6|65046.6|65064.4|65049.8|65042.3|65032.3|571
1610964600000|2021-01-18 10:10:00|65056.1|65046.1|65056.1|65046.1|65072.1|65054.2|65048.9|65034.4|565
1610964900000|2021-01-18 10:15:00|65056.2|65046.2|65047.8|65027.8|65070.8|65054.7|65044.3|65027.8|635
1610965200000|2021-01-18 10:20:00|65047.9|65027.9|65043.6|65033.6|65048.3|65036.8|65038.7|65023.4|469
1610965500000|2021-01-18 10:25:00|65043|65033|65055.7|65035.7|65057.1|65039.3|65038.1|65028.1|540
1610965800000|2021-01-18 10:30:00|65055.5|65035.5|65052.1|65042.1|65059.8|65048.5|65048.1|65033.3|630
1610966100000|2021-01-18 10:35:00|65052|65042|65052.8|65042.8|65061.2|65045.9|65045.8|65034.4|666
1610966400000|2021-01-18 10:40:00|65052.6|65042.6|65047.4|65037.4|65058.6|65043.5|65043.7|65030.6|634
1610966700000|2021-01-18 10:45:00|65047.9|65037.9|65046.9|65036.9|65050.4|65038.3|65038.5|65024|571
1610967000000|2021-01-18 10:50:00|65047|65037|65051.9|65041.9|65061.1|65051.1|65047|65033.2|543
1610967300000|2021-01-18 10:55:00|65052|65042|65044.8|65024.8|65057.2|65047.2|65043.5|65024.5|641
1610967600000|2021-01-18 11:00:00|65044.7|65024.7|65037.9|65027.9|65054.4|65037.5|65036.1|65022.6|574
1610967900000|2021-01-18 11:05:00|65038|65028|65044.8|65034.8|65053.6|65042.6|65037|65025.9|689
1610968200000|2021-01-18 11:10:00|65044.7|65034.7|65018.9|65008.9|65045.1|65035.1|65007.2|64992.4|721
1610968500000|2021-01-18 11:15:00|65018.7|65008.7|65002.9|64992.9|65027.7|65014.3|65002.7|64990.7|608
1610968800000|2021-01-18 11:20:00|65002.8|64992.8|65006.5|64996.5|65010.9|64997.4|64996.6|64982.5|664
1610969100000|2021-01-18 11:25:00|65006.2|64996.2|65014.8|65004.8|65021.3|65006.9|65005.3|64990.4|638
1610969400000|2021-01-18 11:30:00|65015|65005|64998.1|64988.1|65026.4|65011.6|64995.2|64982.2|739
1610969700000|2021-01-18 11:35:00|64998|64988|65002.3|64992.3|65012.1|64997.7|64995.6|64983.4|608
1610970000000|2021-01-18 11:40:00|65002.2|64992.2|65005.7|64995.7|65010.2|65000.2|65001|64987.3|552
1610970300000|2021-01-18 11:45:00|65005.9|64995.9|65015.7|65005.7|65022.2|65007.3|65005.6|64995.6|553
1610970600000|2021-01-18 11:50:00|65015.9|65005.9|65015.6|65005.6|65022.9|65011.3|65012.1|64997.3|513
1610970900000|2021-01-18 11:55:00|65015.3|65005.3|65026|65016|65033.6|65019.7|65014.1|65001.9|644
1610971200000|2021-01-18 12:00:00|65030.7|65010.7|65033.9|65013.9|65034.9|65019.6|65019.2|65003.1|684
1610971500000|2021-01-18 12:05:00|65032.6|65012.6|65027.4|65017.4|65033.5|65018.2|65019.9|65005.1|511
1610971800000|2021-01-18 12:10:00|65027.2|65017.2|65016.8|65006.8|65028.2|65017.5|65016.5|65002.7|590
1610972100000|2021-01-18 12:15:00|65016.5|65006.5|65029.7|65019.7|65032.9|65020.8|65016.2|65006.2|539
1610972400000|2021-01-18 12:20:00|65029.6|65019.6|65025.3|65015.3|65030.2|65020.2|65020.1|65010.1|581
1610972700000|2021-01-18 12:25:00|65024.3|65014.3|65040|65030|65045.9|65031.2|65022.5|65009.7|500
1610973000000|2021-01-18 12:30:00|65039.9|65029.9|65041.4|65031.4|65046|65036|65035.6|65020.5|548
1610973300000|2021-01-18 12:35:00|65041.5|65031.5|65045.5|65035.5|65051.1|65037.7|65034.7|65019.4|583
1610973600000|2021-01-18 12:40:00|65044.8|65034.8|65044.4|65034.4|65049.1|65038.1|65038.5|65023|443
1610973900000|2021-01-18 12:45:00|65044.5|65034.5|65049.6|65039.6|65055.1|65043.7|65043.3|65029.6|432
1610974200000|2021-01-18 12:50:00|65049.5|65039.5|65060.2|65050.2|65069|65053.4|65049.4|65035.3|556
1610974500000|2021-01-18 12:55:00|65061|65051|65060.2|65050.2|65067.7|65057.4|65058.2|65044.5|683
1610974800000|2021-01-18 13:00:00|65060.8|65050.8|65071.1|65061.1|65083.5|65066.4|65058.6|65045.2|782
1610975100000|2021-01-18 13:05:00|65071.4|65061.4|65070.5|65060.5|65081.9|65066.9|65063.9|65046.5|699
1610975400000|2021-01-18 13:10:00|65070.6|65060.6|65063.5|65043.5|65083|65067.8|65054.5|65040.5|627
1610975700000|2021-01-18 13:15:00|65063.4|65043.4|65043|65033|65063.6|65048.8|65042.6|65026.8|597
1610976000000|2021-01-18 13:20:00|65043.3|65033.3|65047.3|65037.3|65051.7|65040.1|65039.6|65026.4|663
1610976300000|2021-01-18 13:25:00|65047.7|65037.7|65038|65028|65049.4|65039.4|65031.7|65017.4|557
1610976600000|2021-01-18 13:30:00|65037.8|65027.8|65031.4|65011.4|65045.6|65031.6|65024.3|65007.8|586
1610976900000|2021-01-18 13:35:00|65031.3|65011.3|65026.8|65016.8|65034.8|65019.8|65021.6|65005|714
1610977200000|2021-01-18 13:40:00|65026.7|65016.7|65042.3|65032.3|65042.4|65032.4|65025.6|65011.3|588
1610977500000|2021-01-18 13:45:00|65042.4|65032.4|65052.4|65042.4|65056.7|65042.9|65035.9|65025.9|483
1610977800000|2021-01-18 13:50:00|65052.1|65042.1|65036.5|65026.5|65057.4|65042.3|65032.9|65022.9|564
1610978100000|2021-01-18 13:55:00|65036.3|65026.3|65019|65009|65036.7|65026.7|65012.5|65001|537
1610978400000|2021-01-18 14:00:00|65024.1|65004.1|65019|65009|65036.7|65023.6|65015.5|65001.6|652
1610978700000|2021-01-18 14:05:00|65018.6|65008.6|65014.9|64994.9|65032.2|65018.8|65009.6|64994.5|647
1610979000000|2021-01-18 14:10:00|65014.8|64994.8|65023.7|65013.7|65030.2|65014.3|65010.3|64994.1|696
1610979300000|2021-01-18 14:15:00|65023.6|65013.6|65023.2|65003.2|65026.4|65013.7|65012.2|65002.2|604
1610979600000|2021-01-18 14:20:00|65023.5|65003.5|65015.7|65005.7|65025|65011.1|65015|65001.5|587
1610979900000|2021-01-18 14:25:00|65015.6|65005.6|65018.8|65008.8|65033.2|65018|65015.6|65001.6|568
1610980200000|2021-01-18 14:30:00|65018.9|65008.9|65023.3|65003.3|65027.2|65013.3|65014.6|65002.4|568
1610980500000|2021-01-18 14:35:00|65023.4|65003.4|65000.9|64990.9|65023.4|65007.5|64996|64980.9|609
1610980800000|2021-01-18 14:40:00|65001|64991|65008.3|64988.3|65010.7|64995.2|64993.6|64979.1|646
1610981100000|2021-01-18 14:45:00|65003.9|64993.9|64995.2|64975.2|65006.4|64993.9|64991.8|64974.7|573
1610981400000|2021-01-18 14:50:00|64995|64975|64986.5|64976.5|65001.6|64988.5|64985.5|64970.3|747
1610981700000|2021-01-18 14:55:00|64987.1|64977.1|64984.2|64974.2|64993.5|64978.5|64978.5|64963.3|532
1610982000000|2021-01-18 15:00:00|64984.3|64974.3|64979.3|64969.3|64989.4|64975.9|64977|64960.7|685
1610982300000|2021-01-18 15:05:00|64979.5|64969.5|64970.6|64960.6|64983.6|64973.2|64969.3|64957.3|573
1610982600000|2021-01-18 15:10:00|64970.7|64960.7|64984.3|64974.3|64987.1|64977.1|64969.9|64959.9|387
1610982900000|2021-01-18 15:15:00|64984.4|64974.4|65006.8|64986.8|65007.3|64991.4|64981.3|64967.1|519
1610983200000|2021-01-18 15:20:00|65006.5|64986.5|65002.9|64982.9|65006.5|64990.8|64991.6|64976.6|432
1610983500000|2021-01-18 15:25:00|65002.8|64982.8|65011.1|64991.1|65016.6|65001.5|64993|64978.8|603
1610983800000|2021-01-18 15:30:00|65011.4|64991.4|64998|64978|65012.7|64997.3|64989|64974|571
1610984100000|2021-01-18 15:35:00|64997.9|64977.9|64993.1|64973.1|64998.2|64983.3|64981.3|64966|715
1610984400000|2021-01-18 15:40:00|64993.4|64973.4|64975.3|64965.3|64997|64979.5|64974.3|64960.2|586
1610984700000|2021-01-18 15:45:00|64975.2|64965.2|64998.8|64978.8|65001.5|64985.8|64974.8|64960.1|588
1610985000000|2021-01-18 15:50:00|64998.7|64978.7|64985.1|64965.1|64999.1|64983.1|64983.4|64964.6|530
1610985300000|2021-01-18 15:55:00|64985.4|64965.4|64975.3|64965.3|64998.3|64983.6|64972.6|64959.1|741
1610985600000|2021-01-18 16:00:00|64974.8|64964.8|64996.6|64976.6|64996.7|64980.7|64973.2|64960.5|611
1610985900000|2021-01-18 16:05:00|64996.4|64976.4|64968.2|64948.2|64996.8|64980|64961.9|64946.8|637
1610986200000|2021-01-18 16:10:00|64968.3|64948.3|64974.4|64954.4|64976.3|64960.7|64959.9|64944.1|473
1610986500000|2021-01-18 16:15:00|64974.9|64954.9|64968.9|64948.9|64976.2|64960.4|64962.6|64948.7|365
1610986800000|2021-01-18 16:20:00|64968.5|64948.5|64971.4|64951.4|64973.8|64958.8|64960.9|64945.8|384
1610987100000|2021-01-18 16:25:00|64971.3|64951.3|64972.5|64952.5|64973|64958.6|64961.4|64945.3|447
1610987400000|2021-01-18 16:30:00|64972.3|64952.3|64970.5|64950.5|64972.9|64957.5|64963.3|64947.9|416
1610987700000|2021-01-18 16:35:00|64970.6|64950.6|64964.8|64944.8|64975.1|64959.5|64960|64944.6|459
1610988000000|2021-01-18 16:40:00|64964.7|64944.7|64966.6|64946.6|64972.6|64956.6|64960.2|64944.6|441
1610988300000|2021-01-18 16:45:00|64966.5|64946.5|64971.1|64951.1|64971.1|64954.4|64958|64944.8|344
1610988600000|2021-01-18 16:50:00|64966.6|64956.6|64971.7|64951.7|64978.5|64963|64965.6|64950.3|418
1610988900000|2021-01-18 16:55:00|64971.8|64951.8|64979.9|64959.9|64980|64965.4|64966.4|64951.3|432
1610989200000|2021-01-18 17:00:00|64979.6|64959.6|64979.9|64959.9|64981.9|64966.7|64968.3|64953.8|410
1610989500000|2021-01-18 17:05:00|64980.4|64960.4|64984.8|64964.8|64987.1|64970|64975.2|64957.5|432
1610989800000|2021-01-18 17:10:00|64984.7|64964.7|64990|64970|64992.8|64977.5|64982|64964.7|338
1610990100000|2021-01-18 17:15:00|64990.3|64970.3|64981.8|64971.8|64990.5|64972.1|64977.2|64962.1|323
1610990400000|2021-01-18 17:20:00|64982|64972|64986.8|64966.8|64987.2|64972.1|64981.2|64965.8|254
1610990700000|2021-01-18 17:25:00|64987.3|64967.3|64990.6|64970.6|64990.9|64974.9|64980|64965.8|342
1610991000000|2021-01-18 17:30:00|64990.5|64970.5|64978.4|64958.4|64990.7|64970.7|64970.8|64955.4|354
1610991300000|2021-01-18 17:35:00|64978.2|64958.2|64974.4|64954.4|64979|64963.7|64971|64953.4|386
1610991600000|2021-01-18 17:40:00|64974.6|64954.6|64973|64963|64978.1|64963.1|64967.5|64951.1|277
1610991900000|2021-01-18 17:45:00|64972.8|64962.8|64968.6|64958.6|64976.9|64962.8|64968.1|64952|267
1610992200000|2021-01-18 17:50:00|64969.2|64959.2|64973.2|64953.2|64974.4|64959.5|64963.9|64948|349
1610992500000|2021-01-18 17:55:00|64973.1|64953.1|64979.6|64959.6|64980.4|64962.1|64966.5|64951.3|435
1610992800000|2021-01-18 18:00:00|64979.4|64959.4|64981.2|64961.2|64981.2|64964.4|64974|64958.9|208
1610993100000|2021-01-18 18:05:00|64981|64961|64974.4|64954.4|64983.2|64968.1|64971.7|64953.8|241
1610993400000|2021-01-18 18:10:00|64974.5|64954.5|64967.1|64947.1|64975.7|64955.7|64959.8|64944.8|322
1610993700000|2021-01-18 18:15:00|64966.7|64946.7|64963.9|64943.9|64969.3|64954|64960.9|64942.1|248
1610994000000|2021-01-18 18:20:00|64964|64944|64975.6|64955.6|64975.7|64958.4|64963.3|64943.3|161
1610994300000|2021-01-18 18:25:00|64975.4|64955.4|64978.4|64958.4|64982.5|64962.5|64974.1|64954.1|201
1610994600000|2021-01-18 18:30:00|64978.6|64958.6|64979.7|64959.7|64980.2|64960.2|64977.9|64957.9|241
1610994900000|2021-01-18 18:35:00|64979.5|64959.5|64977.9|64957.9|64979.9|64959.9|64976.6|64956.6|279
1610995200000|2021-01-18 18:40:00|64977.2|64957.2|64976.8|64956.8|64977.9|64957.9|64976.4|64956.4|146
1610995500000|2021-01-18 18:45:00|64977.4|64957.4|64974.5|64954.5|64978|64958.4|64968.4|64952.5|197
1610995800000|2021-01-18 18:50:00|64974.3|64954.3|64972.9|64952.9|64974.7|64958.1|64967.5|64951.4|177
1610996100000|2021-01-18 18:55:00|64973|64953|64973.8|64953.8|64974.2|64954.2|64971.7|64951.7|161
1610996400000|2021-01-18 19:00:00|64973.7|64953.7|64973.7|64953.7|64974.3|64954.3|64972.6|64952.6|122
1610996700000|2021-01-18 19:05:00|64973.4|64953.4|64973.9|64953.9|64974.3|64954.3|64972.4|64952.4|120
1610997000000|2021-01-18 19:10:00|64974|64954|64980.3|64960.3|64982.6|64965.1|64967.5|64951.7|173
1610997300000|2021-01-18 19:15:00|64980.4|64960.4|64980.2|64960.2|64981.1|64965.1|64974.1|64958.7|218
1610997600000|2021-01-18 19:20:00|64980.3|64960.3|64977.4|64957.4|64980.6|64965.2|64972.5|64957|174
1610997900000|2021-01-18 19:25:00|64977|64957|64976.5|64956.5|64977.9|64962.5|64971.9|64956.3|113
1610998200000|2021-01-18 19:30:00|64976.6|64956.6|64976.6|64956.6|64977.7|64962.4|64971.7|64956.1|122
1610998500000|2021-01-18 19:35:00|64976.5|64956.5|64970.2|64950.2|64977.5|64957.5|64969.2|64949.2|144
1610998800000|2021-01-18 19:40:00|64969.9|64949.9|64970.6|64950.6|64971.3|64951.3|64969.6|64949.6|101
1610999100000|2021-01-18 19:45:00|64970.3|64950.3|64970.3|64950.3|64971|64951|64969.8|64949.8|109
1610999400000|2021-01-18 19:50:00|64970.2|64950.2|64970.1|64950.1|64971.5|64951.5|64969.8|64949.8|120
1610999700000|2021-01-18 19:55:00|64970.5|64950.5|64970|64950|64971.3|64951.3|64969.1|64949.1|166
1611000000000|2021-01-18 20:00:00|64969.9|64949.9|64971.4|64951.4|64971.9|64951.9|64968.9|64948.9|237
1611000300000|2021-01-18 20:05:00|64971.5|64951.5|64969.6|64949.6|64971.6|64951.6|64968.9|64948.9|297
1611000600000|2021-01-18 20:10:00|64969.7|64949.7|64967.8|64947.8|64970.8|64950.8|64963|64943|160
1611000900000|2021-01-18 20:15:00|64967.9|64947.9|64969|64949|64970.1|64950.1|64967.6|64947.6|450
1611001200000|2021-01-18 20:20:00|64968.9|64948.9|64967.3|64947.3|64969.4|64949.4|64966.3|64946.3|293
1611001500000|2021-01-18 20:25:00|64967.5|64947.5|64968.2|64948.2|64969.1|64949.1|64966.3|64946.3|136
1611001800000|2021-01-18 20:30:00|64969|64949|64967.9|64947.9|64969.3|64949.3|64966.3|64946.3|127
1611002100000|2021-01-18 20:35:00|64968.1|64948.1|64968.4|64948.4|64968.9|64948.9|64966.1|64946.1|191
1611002400000|2021-01-18 20:40:00|64967.9|64947.9|64967.3|64947.3|64970.1|64950.1|64966.3|64946.3|236
1611002700000|2021-01-18 20:45:00|64967.9|64947.9|64968|64948|64969.5|64949.5|64966.1|64946.1|178
1611003000000|2021-01-18 20:50:00|64969|64949|64968.2|64948.2|64969|64949|64966.1|64946.1|110
1611003300000|2021-01-18 20:55:00|64967.5|64947.5|64964.4|64944.4|64968.3|64948.3|64961.6|64941.6|210
1611003600000|2021-01-18 21:00:00|64964.5|64944.5|64963.8|64943.8|64965|64945|64959.7|64939.7|227
1611003900000|2021-01-18 21:05:00|64963.6|64943.6|64962.7|64942.7|64965.7|64945.7|64962.4|64942.4|189
1611004200000|2021-01-18 21:10:00|64965|64945|64964.8|64944.8|64966.3|64946.3|64962.1|64942.1|158
1611004500000|2021-01-18 21:15:00|64964.7|64944.7|64965.3|64945.3|64965.8|64945.8|64964.2|64944.2|140
1611004800000|2021-01-18 21:20:00|64965.6|64945.6|64967.6|64947.6|64968.9|64948.9|64965.1|64945.1|110
1611005100000|2021-01-18 21:25:00|64967.9|64947.9|64967.8|64947.8|64968.7|64948.7|64966.3|64946.3|109
1611005400000|2021-01-18 21:30:00|64967.2|64947.2|64967.4|64947.4|64968.5|64948.5|64964.1|64944.1|160
1611005700000|2021-01-18 21:35:00|64967.2|64947.2|64966|64946|64968.8|64948.8|64964.8|64944.8|159
1611006000000|2021-01-18 21:40:00|64965.9|64945.9|64969.3|64949.3|64969.7|64949.7|64964.5|64944.5|201
1611006300000|2021-01-18 21:45:00|64968.6|64948.6|64968.4|64948.4|64971.3|64951.3|64965.9|64945.9|143
1611006600000|2021-01-18 21:50:00|64966.3|64946.3|64967.6|64947.6|64968.5|64948.5|64965|64945|144
1611006900000|2021-01-18 21:55:00|64967.9|64947.9|64990.8|64931|64993.7|64952.2|64962.1|64930.7|141
1611007200000|2021-01-18 22:00:00|64994.7|64931.9|64997.2|64948.8|65001.4|64949.9|64988.6|64929.8|48
1611007500000|2021-01-18 22:05:00|65020.9|64923|64999.7|64935.9|65029.4|64959.1|64993.5|64921.2|87
1611007800000|2021-01-18 22:10:00|64997.6|64944.7|64998.1|64936|65009.9|64946.6|64990.6|64934.5|82
1611008100000|2021-01-18 22:15:00|64992|64945.5|64999|64945.5|65005.6|64967.3|64984.5|64929.1|124
1611008400000|2021-01-18 22:20:00|65001.1|64943.1|65000.8|64939.3|65006.7|64945.7|64987.2|64888.4|118
1611008700000|2021-01-18 22:25:00|65000.4|64938.6|65003.3|64937.8|65009.6|64943.9|64991.2|64936.2|111
1611009000000|2021-01-18 22:30:00|65002.9|64938.5|64993.9|64949.4|65005.2|64950.5|64989.1|64922.1|122
1611009300000|2021-01-18 22:35:00|64994.3|64929.3|64993.9|64950.9|65004.3|64950.9|64992.6|64929.3|113
1611009600000|2021-01-18 22:40:00|65004.9|64932.2|64970.9|64950.9|65007|64954|64966.9|64917.4|167
1611009900000|2021-01-18 22:45:00|64970.3|64950.3|64970.7|64950.7|64977.7|64954.3|64967.9|64934.3|127
1611010200000|2021-01-18 22:50:00|64974.1|64943.2|64972|64952|64979.4|64952.7|64966.3|64936.2|128
1611010500000|2021-01-18 22:55:00|64970.1|64950.1|64975.1|64939.7|64977.9|64953.5|64967.5|64939.4|138
1611010800000|2021-01-18 23:00:00|64969.3|64949.3|64970.6|64950.6|64971.9|64951.9|64968.2|64948.2|163
1611011100000|2021-01-18 23:05:00|64970.4|64950.4|64969|64949|64972|64952|64964.7|64944.7|167
1611011400000|2021-01-18 23:10:00|64969.6|64949.6|64965.7|64945.7|64973.6|64953.6|64965.2|64945.2|220
1611011700000|2021-01-18 23:15:00|64965.5|64945.5|64969.5|64949.5|64969.7|64949.7|64964.4|64944.4|135
1611012000000|2021-01-18 23:20:00|64969.3|64949.3|64974.6|64954.6|64976.7|64956.7|64969.3|64949.3|479
1611012300000|2021-01-18 23:25:00|64974.7|64954.7|64987.9|64967.9|64992.4|64972.4|64973.2|64953.2|280
1611012600000|2021-01-18 23:30:00|64987.5|64967.5|64988.3|64968.3|64990.7|64970.7|64983.9|64963.9|201
1611012900000|2021-01-18 23:35:00|64988.4|64968.4|64980.1|64960.1|64989.9|64969.9|64979.6|64959.6|287
1611013200000|2021-01-18 23:40:00|64981.1|64961.1|64971.2|64951.2|64981.9|64961.9|64970.7|64950.7|223
1611013500000|2021-01-18 23:45:00|64972.2|64952.2|64970.6|64950.6|64974.4|64954.4|64967.8|64947.8|256
1611013800000|2021-01-18 23:50:00|64970.8|64950.8|64968|64948|64970.8|64950.8|64960.9|64940.9|243
1611014100000|2021-01-18 23:55:00|64967.4|64947.4|64968.3|64948.3|64968.8|64948.8|64960.3|64940.3|281
1611014400000|2021-01-19 00:00:00|64967.6|64947.6|64951.4|64931.4|64967.8|64947.8|64941.8|64921.8|453
1611014700000|2021-01-19 00:05:00|64952|64932|64947.5|64927.5|64954.3|64934.3|64940.9|64920.9|416
1611015000000|2021-01-19 00:10:00|64947.3|64927.3|64949.8|64929.8|64960.5|64940.5|64934.2|64914.2|414
1611015300000|2021-01-19 00:15:00|64949.7|64929.7|64928.9|64908.9|64949.9|64929.9|64926.1|64906.1|477
1611015600000|2021-01-19 00:20:00|64929|64909|64947.7|64927.7|64948|64928|64922.3|64902.3|429
1611015900000|2021-01-19 00:25:00|64947.8|64927.8|64949.2|64929.2|64952.1|64932.1|64944|64924|265
1611016200000|2021-01-19 00:30:00|64950.6|64930.6|64933.3|64913.3|64950.6|64930.6|64930.4|64910.4|326
1611016500000|2021-01-19 00:35:00|64933.7|64913.7|64902.6|64882.6|64937.8|64917.8|64899.3|64879.3|535
1611016800000|2021-01-19 00:40:00|64902.4|64882.4|64914.9|64894.9|64920.7|64900.7|64899.3|64882.1|635
1611017100000|2021-01-19 00:45:00|64915.5|64895.5|64920.5|64900.5|64921.9|64901.9|64914.5|64894.5|515
1611017400000|2021-01-19 00:50:00|64920.4|64900.4|64922.9|64902.9|64933.5|64913.5|64919.9|64899.9|522
1611017700000|2021-01-19 00:55:00|64924.4|64904.4|64930.3|64910.3|64935.4|64919.8|64923.2|64904.4|592
1611018000000|2021-01-19 01:00:00|64930.6|64910.6|64925.9|64905.9|64936.5|64916.5|64915.4|64895.4|793
1611018300000|2021-01-19 01:05:00|64926|64906|64919.4|64899.4|64935.3|64915.3|64913.5|64893.5|760
1611018600000|2021-01-19 01:10:00|64918.9|64898.9|64917.6|64897.6|64932.2|64912.2|64911|64891|738
1611018900000|2021-01-19 01:15:00|64917.8|64897.8|64897.1|64877.1|64922.3|64902.3|64892|64872|838
1611019200000|2021-01-19 01:20:00|64897.8|64877.8|64894.1|64874.1|64911.9|64895.6|64890|64873|660
1611019500000|2021-01-19 01:25:00|64894.2|64874.2|64893.1|64873.1|64906.9|64889.9|64884.2|64870.9|832
1611019800000|2021-01-19 01:30:00|64894|64874|64891.1|64871.1|64906.3|64891.6|64879.4|64865.9|838
1611020100000|2021-01-19 01:35:00|64891.2|64871.2|64894.3|64874.3|64898.7|64881.4|64877.2|64862.6|814
1611020400000|2021-01-19 01:40:00|64894.2|64874.2|64898.3|64888.3|64921.4|64906.2|64894.2|64874.2|886
1611020700000|2021-01-19 01:45:00|64898.4|64888.4|64916.6|64906.6|64931.5|64917.4|64893.1|64883.1|866
1611021000000|2021-01-19 01:50:00|64916.7|64906.7|64903.5|64893.5|64922.3|64907.1|64893.4|64878.5|849
1611021300000|2021-01-19 01:55:00|64903|64893|64904.9|64894.9|64910.2|64895.6|64894.5|64878.1|812
1611021600000|2021-01-19 02:00:00|64905.1|64895.1|64895.6|64885.6|64908.4|64895.1|64890.3|64876.6|703
1611021900000|2021-01-19 02:05:00|64895.8|64885.8|64918.8|64908.8|64926.6|64912.5|64893|64878.2|722
1611022200000|2021-01-19 02:10:00|64918.5|64908.5|64917.8|64907.8|64928.2|64917.2|64916.2|64903.2|649
1611022500000|2021-01-19 02:15:00|64917.6|64907.6|64892.3|64882.3|64918.8|64908.8|64891.3|64880.3|669
1611022800000|2021-01-19 02:20:00|64892.4|64882.4|64890.1|64880.1|64899.6|64886.7|64887.1|64873.6|704
1611023100000|2021-01-19 02:25:00|64890.3|64880.3|64900|64890|64906.7|64892.3|64889.7|64879.7|614
1611023400000|2021-01-19 02:30:00|64900.6|64890.6|64898|64888|64904|64894|64894.5|64884.5|490
1611023700000|2021-01-19 02:35:00|64898.1|64888.1|64920.5|64900.5|64922.1|64909.4|64897.7|64887.7|640
1611024000000|2021-01-19 02:40:00|64920.2|64900.2|64895.8|64885.8|64920.4|64906.1|64892.9|64882.8|640
1611024300000|2021-01-19 02:45:00|64895.5|64885.5|64894|64884|64905.5|64891.8|64887.5|64877.3|678
1611024600000|2021-01-19 02:50:00|64893.8|64883.8|64902|64892|64906.4|64896.4|64891.4|64877.4|612
1611024900000|2021-01-19 02:55:00|64901.9|64891.9|64908.6|64898.6|64916.2|64903|64897.6|64883.9|635
1611025200000|2021-01-19 03:00:00|64908.1|64898.1|64932.6|64922.6|64941.8|64927.7|64908.1|64898.1|737
1611025500000|2021-01-19 03:05:00|64932.4|64922.4|64932.9|64922.9|64936.7|64926.7|64922.8|64909.2|648
1611025800000|2021-01-19 03:10:00|64932.7|64922.7|64922.7|64912.7|64937.2|64926.3|64921.1|64911.1|618
1611026100000|2021-01-19 03:15:00|64922.6|64912.6|64927.5|64907.5|64942|64927.3|64920.8|64907.5|694
1611026400000|2021-01-19 03:20:00|64922.7|64912.7|64922.6|64912.6|64929.9|64917.4|64915.9|64900.6|646
1611026700000|2021-01-19 03:25:00|64922.7|64912.7|64914.3|64904.3|64926.8|64912.7|64911.4|64899.4|715
1611027000000|2021-01-19 03:30:00|64914.2|64904.2|64914.7|64904.7|64923.4|64910.7|64907.6|64892.4|577
1611027300000|2021-01-19 03:35:00|64914.6|64904.6|64907.5|64887.5|64922.4|64912.4|64907.5|64887.5|589
1611027600000|2021-01-19 03:40:00|64907.4|64887.4|64914.5|64904.5|64922.2|64908|64895|64880.1|796
1611027900000|2021-01-19 03:45:00|64914.6|64904.6|64923.1|64913.1|64930.7|64917.5|64911.3|64898.5|598
1611028200000|2021-01-19 03:50:00|64923.2|64913.2|64911.4|64901.4|64924|64914|64906.8|64892.1|634
1611028500000|2021-01-19 03:55:00|64911.3|64901.3|64929.1|64919.1|64934.2|64920.5|64908.5|64894.4|548
1611028800000|2021-01-19 04:00:00|64929.2|64919.2|64923.1|64913.1|64932.2|64919.4|64918.8|64908.8|518
1611029100000|2021-01-19 04:05:00|64923|64913|64928.5|64918.5|64933.5|64919.2|64914.6|64904.6|462
1611029400000|2021-01-19 04:10:00|64928.4|64918.4|64927.9|64917.9|64929.3|64919.3|64925.5|64915.5|334
1611029700000|2021-01-19 04:15:00|64927.8|64917.8|64928.8|64918.8|64936.1|64924.6|64927.8|64913.6|440
1611030000000|2021-01-19 04:20:00|64928.6|64918.6|64934|64924|64939.7|64928.2|64925.4|64914.2|413
1611030300000|2021-01-19 04:25:00|64933.9|64923.9|64935.2|64925.2|64940.4|64928.6|64930.9|64920.1|382
1611030600000|2021-01-19 04:30:00|64934.9|64924.9|64922.5|64912.5|64935.4|64925.2|64916.9|64906.9|518
1611030900000|2021-01-19 04:35:00|64922.1|64912.1|64941.6|64931.6|64949.4|64935|64919.1|64909.1|626
1611031200000|2021-01-19 04:40:00|64941.5|64931.5|64945|64935|64948.8|64937.6|64934.9|64921.8|525
1611031500000|2021-01-19 04:45:00|64945.1|64935.1|64942.4|64932.4|64953.1|64938|64942|64930.4|395
1611031800000|2021-01-19 04:50:00|64942.2|64932.2|64940.8|64930.8|64946.4|64933.2|64938.8|64923.9|363
1611032100000|2021-01-19 04:55:00|64940.9|64930.9|64936.1|64926.1|64942.8|64930.9|64935.3|64920.6|381
1611032400000|2021-01-19 05:00:00|64936.2|64926.2|64939.1|64929.1|64947.6|64934.8|64933.9|64919.1|573
1611032700000|2021-01-19 05:05:00|64939.2|64929.2|64941.5|64931.5|64956.7|64945.6|64939.2|64927.2|623
1611033000000|2021-01-19 05:10:00|64941.6|64931.6|64954.1|64934.1|64954.1|64937.6|64936.8|64921.7|525
1611033300000|2021-01-19 05:15:00|64949.7|64939.7|64954.7|64934.7|64956.3|64944.1|64944.7|64929.7|603
1611033600000|2021-01-19 05:20:00|64954.6|64934.6|64951.4|64941.4|64958.2|64946.2|64946.7|64932.1|499
1611033900000|2021-01-19 05:25:00|64951.5|64941.5|64970.4|64960.4|64979|64964|64950.4|64939.5|693
1611034200000|2021-01-19 05:30:00|64970.5|64960.5|64976.4|64966.4|64983.5|64969.5|64967.5|64953.1|759
1611034500000|2021-01-19 05:35:00|64976|64966|64975.4|64965.4|64987.3|64972|64969.2|64955.4|662
1611034800000|2021-01-19 05:40:00|64975.5|64965.5|64983|64973|64987.7|64973.3|64972.7|64957.9|654
1611035100000|2021-01-19 05:45:00|64982.9|64972.9|64979.6|64959.6|64993.9|64979|64971.4|64958.2|710
1611035400000|2021-01-19 05:50:00|64979.7|64959.7|64981.2|64961.2|64982.3|64967.8|64964.6|64952.9|648
1611035700000|2021-01-19 05:55:00|64981.3|64961.3|64952|64942|64981.3|64967.4|64951.6|64941.6|644
1611036000000|2021-01-19 06:00:00|64952.7|64942.7|64952.1|64942.1|64965|64952.6|64942.7|64926.7|737
1611036300000|2021-01-19 06:05:00|64952|64942|64944.8|64934.8|64953.5|64943.5|64941.1|64929.7|646
1611036600000|2021-01-19 06:10:00|64944.7|64934.7|64937|64927|64950.2|64936.9|64935.5|64925.5|553
1611036900000|2021-01-19 06:15:00|64936.7|64926.7|64936.7|64926.7|64939.8|64929.8|64928.4|64914.4|640
1611037200000|2021-01-19 06:20:00|64936.8|64926.8|64933.2|64923.2|64942.2|64929.3|64930.3|64919.5|606
1611037500000|2021-01-19 06:25:00|64932.4|64922.4|64931.9|64921.9|64943.6|64933.6|64930.8|64916|624
1611037800000|2021-01-19 06:30:00|64932.3|64922.3|64939.2|64929.2|64943.5|64933.5|64932.3|64922.3|513
1611038100000|2021-01-19 06:35:00|64939.1|64929.1|64938.6|64928.6|64946.3|64936.3|64937.5|64927.5|544
1611038400000|2021-01-19 06:40:00|64938.4|64928.4|64934.5|64924.5|64946.4|64934.5|64931.5|64918.6|619
1611038700000|2021-01-19 06:45:00|64934|64924|64923.5|64913.5|64937.7|64927.7|64923.2|64913.2|632
1611039000000|2021-01-19 06:50:00|64923.3|64913.3|64923.8|64913.8|64933|64923|64920.4|64910.4|577
1611039300000|2021-01-19 06:55:00|64923.4|64913.4|64919.5|64909.5|64929.9|64919.9|64917.5|64907.5|655
1611039600000|2021-01-19 07:00:00|64919.2|64909.2|64937.5|64927.5|64939.2|64929.2|64919.2|64909.2|559
1611039900000|2021-01-19 07:05:00|64937.4|64927.4|64936.1|64926.1|64943.3|64930.4|64926.4|64913.9|655
1611040200000|2021-01-19 07:10:00|64935.4|64925.4|64934.8|64924.8|64939.8|64929.8|64924|64914|651
1611040500000|2021-01-19 07:15:00|64935.9|64925.9|64953.5|64943.5|64953.5|64943.5|64935.9|64925.9|591
1611040800000|2021-01-19 07:20:00|64953.4|64943.4|64975.5|64965.5|64981.3|64969.9|64952.2|64942.2|775
1611041100000|2021-01-19 07:25:00|64975.3|64965.3|64964.2|64954.2|64977.4|64967.4|64959.2|64949.2|733
1611041400000|2021-01-19 07:30:00|64964|64954|64964.6|64954.6|64980.5|64970.5|64962.3|64952.3|755
1611041700000|2021-01-19 07:35:00|64964.4|64954.4|64955.4|64945.4|64967.9|64957.9|64946.3|64936.3|728
1611042000000|2021-01-19 07:40:00|64955.6|64945.6|64947.9|64937.9|64957.5|64947.1|64942.9|64932.9|807
1611042300000|2021-01-19 07:45:00|64947.7|64937.7|64926.2|64916.2|64948.1|64938.1|64919.6|64909.6|763
1611042600000|2021-01-19 07:50:00|64926.3|64916.3|64924.6|64914.6|64931.8|64921.8|64920.7|64910.7|685
1611042900000|2021-01-19 07:55:00|64924.8|64914.8|64944.3|64934.3|64950.9|64940.9|64923.2|64911.7|795
1611043200000|2021-01-19 08:00:00|64943.9|64933.9|64925.8|64915.8|64945.9|64935.9|64922.2|64912.2|842
1611043500000|2021-01-19 08:05:00|64926.1|64916.1|64928.2|64918.2|64931.3|64921.2|64904.5|64894.5|829
1611043800000|2021-01-19 08:10:00|64928.7|64918.7|64934.8|64924.8|64938.6|64928.6|64914.3|64903.8|837
1611044100000|2021-01-19 08:15:00|64934.6|64924.6|64925.8|64915.8|64935.5|64925.5|64923|64913|781
1611044400000|2021-01-19 08:20:00|64925.7|64915.7|64940|64930|64950.7|64940.7|64918.3|64908.3|865
1611044700000|2021-01-19 08:25:00|64940.4|64930.4|64920.2|64910.2|64944.3|64934.3|64918.4|64908.4|807
1611045000000|2021-01-19 08:30:00|64920|64910|64925.3|64915.3|64934|64924|64919.8|64909.8|798
1611045300000|2021-01-19 08:35:00|64924.7|64914.7|64928.7|64918.7|64931.7|64921.7|64920.4|64910.4|669
1611045600000|2021-01-19 08:40:00|64928.9|64918.9|64918.5|64908.5|64929.6|64919.6|64912.5|64902.5|725
1611045900000|2021-01-19 08:45:00|64918|64908|64903.7|64893.7|64921.4|64911.4|64896.8|64886.8|685
1611046200000|2021-01-19 08:50:00|64903.9|64893.9|64900.2|64890.2|64911.1|64901.1|64899.6|64889.6|671
1611046500000|2021-01-19 08:55:00|64900.5|64890.5|64921.7|64911.7|64926.1|64912.5|64900.5|64890.5|721
1611046800000|2021-01-19 09:00:00|64921.5|64911.5|64903.6|64893.6|64924.1|64914.1|64903.4|64893.4|724
1611047100000|2021-01-19 09:05:00|64903.7|64893.7|64892.4|64882.4|64906.2|64894.6|64887.8|64877.8|679
1611047400000|2021-01-19 09:10:00|64892.2|64882.2|64887.8|64877.8|64907.6|64896.9|64885.1|64875.1|665
1611047700000|2021-01-19 09:15:00|64888.2|64878.2|64878|64868|64892.9|64882.5|64874.9|64863.6|682
1611048000000|2021-01-19 09:20:00|64877.8|64867.8|64867.8|64857.8|64880.8|64870.8|64860.8|64846.4|724
1611048300000|2021-01-19 09:25:00|64867.6|64857.6|64881.3|64871.3|64883.6|64873.6|64860.9|64850.9|689
1611048600000|2021-01-19 09:30:00|64881.4|64871.4|64880.3|64870.3|64885.2|64875.2|64869.5|64859.5|666
1611048900000|2021-01-19 09:35:00|64880.2|64870.2|64879.4|64869.4|64887.3|64877.3|64877.3|64867.3|625
1611049200000|2021-01-19 09:40:00|64879.2|64869.2|64862.9|64852.9|64879.6|64869.6|64857.7|64847.7|645
1611049500000|2021-01-19 09:45:00|64863|64853|64842.9|64832.9|64868.2|64858.2|64841.5|64831.5|762
1611049800000|2021-01-19 09:50:00|64843|64833|64833.6|64823.6|64853.1|64843.1|64823.7|64813.7|706
1611050100000|2021-01-19 09:55:00|64833.8|64823.8|64847.7|64827.7|64853.3|64840.1|64831|64818.6|604
1611050400000|2021-01-19 10:00:00|64847.6|64827.6|64824.1|64804.1|64850.7|64836.4|64821.4|64801.4|593
1611050700000|2021-01-19 10:05:00|64824|64804|64821.9|64801.9|64828.2|64812.4|64809.4|64797.6|662
1611051000000|2021-01-19 10:10:00|64821.7|64801.7|64807.8|64787.8|64826.3|64808.8|64804.3|64787|503
1611051300000|2021-01-19 10:15:00|64807.9|64787.9|64814.6|64804.6|64825.3|64810.6|64802.6|64784|609
1611051600000|2021-01-19 10:20:00|64814.7|64804.7|64821.1|64811.1|64827.2|64814.6|64813.4|64799.2|658
1611051900000|2021-01-19 10:25:00|64821.2|64811.2|64809.7|64799.7|64830|64817.9|64809.2|64794|688
1611052200000|2021-01-19 10:30:00|64809.2|64799.2|64822.8|64812.8|64830.1|64816.9|64809.1|64797.9|623
1611052500000|2021-01-19 10:35:00|64822.9|64812.9|64833.3|64823.3|64834.5|64824.5|64822.8|64809.5|491
1611052800000|2021-01-19 10:40:00|64833|64823|64832.7|64822.7|64843.6|64830.9|64828.1|64818.1|607
1611053100000|2021-01-19 10:45:00|64832.6|64822.6|64838.9|64828.9|64839.8|64829.8|64830.6|64820.6|517
1611053400000|2021-01-19 10:50:00|64839|64829|64836.5|64826.5|64843.3|64829|64823.5|64811.5|663
1611053700000|2021-01-19 10:55:00|64836.3|64826.3|64838.4|64828.4|64839.7|64829.7|64829.2|64819.2|509
1611054000000|2021-01-19 11:00:00|64838.1|64828.1|64841.8|64821.8|64842.2|64828.1|64829.7|64813.7|612
1611054300000|2021-01-19 11:05:00|64841.4|64821.4|64829.1|64819.1|64841.4|64828.2|64828.1|64818.1|557
1611054600000|2021-01-19 11:10:00|64829|64819|64823.2|64813.2|64830.6|64820.6|64816|64806|533
1611054900000|2021-01-19 11:15:00|64823.3|64813.3|64821|64811|64830.6|64818.1|64818|64807.9|666
1611055200000|2021-01-19 11:20:00|64820.9|64810.9|64830.6|64820.6|64834.2|64820.6|64816.6|64802.2|528
1611055500000|2021-01-19 11:25:00|64830.4|64820.4|64828.4|64818.4|64836.5|64822.8|64826.5|64811.6|527
1611055800000|2021-01-19 11:30:00|64828.5|64818.5|64831.5|64821.5|64840.3|64826.1|64825.4|64811.2|554
1611056100000|2021-01-19 11:35:00|64831.3|64821.3|64828.5|64818.5|64834.1|64824.1|64823.7|64812.8|551
1611056400000|2021-01-19 11:40:00|64828.2|64818.2|64830.2|64820.2|64833.6|64823.6|64827.4|64817.4|435
1611056700000|2021-01-19 11:45:00|64830.1|64820.1|64834|64814|64834.1|64822.3|64827.7|64813.9|399
1611057000000|2021-01-19 11:50:00|64834.1|64814.1|64826|64816|64834.2|64819.1|64815.3|64801|421
1611057300000|2021-01-19 11:55:00|64826.3|64816.3|64820.5|64810.5|64827.2|64817.2|64811.5|64798.3|569
1611057600000|2021-01-19 12:00:00|64820.7|64810.7|64837|64827|64838|64828|64820|64810|690
1611057900000|2021-01-19 12:05:00|64837.1|64827.1|64833.2|64823.2|64838.7|64828.7|64831.3|64821.3|487
1611058200000|2021-01-19 12:10:00|64833.3|64823.3|64813|64803|64833.3|64823.3|64812|64797.8|614
1611058500000|2021-01-19 12:15:00|64813.3|64803.3|64825.7|64815.7|64831|64818.5|64811.4|64796.8|582
1611058800000|2021-01-19 12:20:00|64825.3|64815.3|64816.3|64806.3|64829.4|64816|64811.3|64801.3|624
1611059100000|2021-01-19 12:25:00|64816.5|64806.5|64827.6|64817.6|64828|64818|64814.7|64804.7|566
1611059400000|2021-01-19 12:30:00|64827.5|64817.5|64844.6|64834.6|64845.2|64835.2|64826.9|64816.9|686
1611059700000|2021-01-19 12:35:00|64844.2|64834.2|64825.1|64815.1|64846.9|64836.9|64824.7|64811.1|695
1611060000000|2021-01-19 12:40:00|64825.2|64815.2|64832.9|64822.9|64835.1|64825.1|64816.8|64802.1|660
1611060300000|2021-01-19 12:45:00|64832.1|64822.1|64826.4|64816.4|64838.3|64828.3|64825.1|64815.1|669
1611060600000|2021-01-19 12:50:00|64826.2|64816.2|64817.7|64807.7|64829|64819|64816.1|64802|598
1611060900000|2021-01-19 12:55:00|64818|64808|64825.8|64815.8|64827.8|64817.8|64812.7|64802.7|572
1611061200000|2021-01-19 13:00:00|64825.9|64815.9|64826.3|64816.3|64835.4|64825.4|64824.6|64814.6|695
1611061500000|2021-01-19 13:05:00|64826.5|64816.5|64814.8|64804.8|64826.9|64816.9|64814.2|64804.2|679
1611061800000|2021-01-19 13:10:00|64815|64805|64806|64796|64820.3|64810.3|64805.9|64793.1|628
1611062100000|2021-01-19 13:15:00|64806.3|64796.3|64819|64809|64820.5|64810.5|64806.3|64796.3|641
1611062400000|2021-01-19 13:20:00|64818.8|64808.8|64819|64809|64830.7|64820.7|64818.7|64808.7|577
1611062700000|2021-01-19 13:25:00|64819.1|64809.1|64826.3|64816.3|64827.6|64817.6|64816.1|64806.1|627
1611063000000|2021-01-19 13:30:00|64825.5|64815.5|64813.2|64803.2|64830|64815.6|64803.3|64793.3|656
1611063300000|2021-01-19 13:35:00|64813.1|64803.1|64821.5|64811.5|64827.5|64812.3|64805|64790.4|664
1611063600000|2021-01-19 13:40:00|64821.4|64811.4|64811.8|64801.8|64822.6|64812.6|64809.9|64794.9|546
1611063900000|2021-01-19 13:45:00|64816.3|64796.3|64816.7|64806.7|64822.5|64812.5|64811.5|64796.3|608
1611064200000|2021-01-19 13:50:00|64816.8|64806.8|64824.6|64814.6|64826.3|64814.6|64815.9|64805.8|596
1611064500000|2021-01-19 13:55:00|64824.5|64814.5|64825.9|64815.9|64831.1|64821.1|64819.2|64809.2|527
1611064800000|2021-01-19 14:00:00|64826.1|64816.1|64831.6|64821.6|64837.7|64824.4|64825.9|64813.4|577
1611065100000|2021-01-19 14:05:00|64831.1|64821.1|64818.7|64808.7|64835|64822.5|64818.4|64806.1|633
1611065400000|2021-01-19 14:10:00|64818.8|64808.8|64811.6|64801.6|64829.8|64817.7|64811.6|64799.4|664
1611065700000|2021-01-19 14:15:00|64811.8|64801.8|64827.9|64817.9|64828.4|64818.4|64809.4|64798.1|575
1611066000000|2021-01-19 14:20:00|64828|64818|64827.4|64817.4|64834.5|64824.5|64822.4|64809.1|528
1611066300000|2021-01-19 14:25:00|64827.5|64817.5|64835.3|64825.3|64835.6|64825.6|64823|64813|619
1611066600000|2021-01-19 14:30:00|64835.4|64825.4|64857.5|64847.5|64859.9|64849.9|64831.2|64821.2|951
1611066900000|2021-01-19 14:35:00|64857.6|64847.6|64875.3|64855.3|64875.4|64861.3|64844.5|64826.6|867
1611067200000|2021-01-19 14:40:00|64869.6|64859.6|64846.6|64836.6|64871.7|64861.7|64843|64831.6|875
1611067500000|2021-01-19 14:45:00|64846.3|64836.3|64863.9|64853.9|64863.9|64853.9|64839.7|64829.7|832
1611067800000|2021-01-19 14:50:00|64863.8|64853.8|64854.3|64844.3|64865.9|64855.9|64843.3|64833.3|821
1611068100000|2021-01-19 14:55:00|64854.5|64844.5|64822.1|64812.1|64854.5|64844.5|64821.9|64810.9|852
1611068400000|2021-01-19 15:00:00|64822.4|64812.4|64827.9|64817.9|64836|64826|64817.9|64804.1|880
1611068700000|2021-01-19 15:05:00|64829.1|64819.1|64832.3|64822.3|64836|64824.6|64816.4|64806.4|818
1611069000000|2021-01-19 15:10:00|64831.6|64821.6|64831.6|64821.6|64836.5|64826.5|64825.2|64815.2|704
1611069300000|2021-01-19 15:15:00|64831.4|64821.4|64816.6|64806.6|64833.8|64823.8|64814.9|64799.9|772
1611069600000|2021-01-19 15:20:00|64816.5|64806.5|64819.8|64809.8|64826|64814.8|64811.4|64799.4|780
1611069900000|2021-01-19 15:25:00|64819.9|64809.9|64809.5|64799.5|64822.6|64812.6|64807.5|64797.5|769
1611070200000|2021-01-19 15:30:00|64809.2|64799.2|64789.4|64779.4|64814.1|64801.7|64789.3|64779.3|812
1611070500000|2021-01-19 15:35:00|64789.3|64779.3|64774.8|64764.8|64789.5|64779.5|64771|64761|677
1611070800000|2021-01-19 15:40:00|64774.7|64764.7|64758.8|64748.8|64778.8|64765.7|64758.1|64748.1|748
1611071100000|2021-01-19 15:45:00|64758.7|64748.7|64773.9|64763.9|64780.4|64766.3|64742.6|64729|833
1611071400000|2021-01-19 15:50:00|64773.8|64763.8|64778.6|64768.6|64786.1|64776.1|64767.8|64754.2|685
1611071700000|2021-01-19 15:55:00|64778.7|64768.7|64784.6|64774.6|64802.3|64789.4|64758.7|64748.7|934
1611072000000|2021-01-19 16:00:00|64784.7|64774.7|64796|64786|64802.8|64787.7|64771.5|64755.6|870
1611072300000|2021-01-19 16:05:00|64795.5|64785.5|64763.8|64753.8|64799.6|64786.1|64762.6|64746.6|860
1611072600000|2021-01-19 16:10:00|64763.7|64753.7|64781.6|64771.6|64790.2|64775.2|64760.8|64746.2|806
1611072900000|2021-01-19 16:15:00|64781.7|64771.7|64787.5|64777.5|64803.5|64791.1|64779.2|64764.4|772
1611073200000|2021-01-19 16:20:00|64787.6|64777.6|64805.1|64795.1|64809.9|64796.3|64782.9|64768.4|837
1611073500000|2021-01-19 16:25:00|64805.2|64795.2|64807.1|64797.1|64822.1|64812.1|64801.5|64788.4|756
1611073800000|2021-01-19 16:30:00|64807.3|64797.3|64814.7|64804.7|64830.1|64815.1|64804.4|64792|854
1611074100000|2021-01-19 16:35:00|64814.5|64804.5|64814.9|64804.9|64826.4|64814.8|64814.5|64800.6|738
1611074400000|2021-01-19 16:40:00|64815|64805|64814.3|64804.3|64837.8|64821.6|64813.3|64798.6|722
1611074700000|2021-01-19 16:45:00|64814.1|64804.1|64815.3|64805.3|64830.9|64816.3|64812.5|64797.6|774
1611075000000|2021-01-19 16:50:00|64815.5|64805.5|64793.6|64783.6|64818.6|64806|64790.3|64776.1|835
1611075300000|2021-01-19 16:55:00|64793.7|64783.7|64789.3|64779.3|64796.7|64784.1|64774.7|64761.6|739
1611075600000|2021-01-19 17:00:00|64788.5|64778.5|64815.1|64805.1|64844|64825.9|64788.5|64773.7|895
1611075900000|2021-01-19 17:05:00|64815.2|64805.2|64827.2|64807.2|64827.5|64813.5|64808.1|64792.4|724
1611076200000|2021-01-19 17:10:00|64827.4|64807.4|64832.9|64822.9|64838.6|64823.7|64820.8|64805.5|678
1611076500000|2021-01-19 17:15:00|64832.8|64822.8|64843.6|64823.6|64844.2|64827.8|64832.2|64820.4|423
1611076800000|2021-01-19 17:20:00|64843.3|64823.3|64840.2|64830.2|64845.6|64832.9|64838.1|64823.2|444
1611077100000|2021-01-19 17:25:00|64845.4|64825.4|64841|64831|64849|64834.4|64836.2|64822.1|597
1611077400000|2021-01-19 17:30:00|64840.8|64830.8|64827.2|64817.2|64849.5|64835.3|64826.8|64813.5|646
1611077700000|2021-01-19 17:35:00|64827.4|64817.4|64796.7|64776.7|64832.2|64818|64793.1|64776.7|717
1611078000000|2021-01-19 17:40:00|64790.7|64780.7|64773|64763|64805.8|64791.3|64771.8|64757.3|654
1611078300000|2021-01-19 17:45:00|64772.9|64762.9|64775.2|64765.2|64785.9|64772|64771.9|64759.2|529
1611078600000|2021-01-19 17:50:00|64775.6|64765.6|64785.1|64775.1|64797.5|64783.9|64775.2|64765.2|660
1611078900000|2021-01-19 17:55:00|64785.2|64775.2|64785.7|64765.7|64798.5|64783.8|64779|64763.7|656
1611079200000|2021-01-19 18:00:00|64785.6|64765.6|64776.5|64766.5|64792.5|64775.2|64775.4|64761|591
1611079500000|2021-01-19 18:05:00|64776.1|64766.1|64781.8|64771.8|64787.2|64773.3|64773.9|64760.2|523
1611079800000|2021-01-19 18:10:00|64780.6|64770.6|64780.6|64770.6|64788|64772.9|64776.7|64763.3|612
1611080100000|2021-01-19 18:15:00|64785.7|64765.7|64781.7|64771.7|64785.7|64772.9|64775|64765|524
1611080400000|2021-01-19 18:20:00|64781.8|64771.8|64782.8|64772.8|64789.8|64777.3|64780|64767.6|531
1611080700000|2021-01-19 18:25:00|64782.7|64772.7|64795.1|64785.1|64801.1|64785.8|64780.6|64767.4|555
1611081000000|2021-01-19 18:30:00|64795.2|64785.2|64802|64782|64803.8|64789.6|64792.6|64778.7|389
1611081300000|2021-01-19 18:35:00|64801.9|64781.9|64803.9|64783.9|64806.5|64789.8|64791.9|64776.8|596
1611081600000|2021-01-19 18:40:00|64803.8|64783.8|64807.5|64797.5|64812.8|64797.8|64802|64783.6|481
1611081900000|2021-01-19 18:45:00|64807.8|64797.8|64802.8|64782.8|64813.2|64797.9|64795.2|64780|487
1611082200000|2021-01-19 18:50:00|64802.5|64782.5|64802.8|64782.8|64805.2|64789|64795|64779.7|422
1611082500000|2021-01-19 18:55:00|64802.4|64782.4|64797.8|64777.8|64805.4|64789.6|64791.7|64775.6|400
1611082800000|2021-01-19 19:00:00|64797.9|64777.9|64800.9|64790.9|64808.9|64793.8|64794.3|64777.7|536
1611083100000|2021-01-19 19:05:00|64800.4|64790.4|64802.5|64782.5|64805|64790.9|64795.4|64781.5|453
1611083400000|2021-01-19 19:10:00|64802.2|64782.2|64796|64786|64805.5|64790.1|64795.2|64780.2|370
1611083700000|2021-01-19 19:15:00|64796.1|64786.1|64805.5|64785.5|64807.8|64792.8|64795.4|64780.5|458
1611084000000|2021-01-19 19:20:00|64805.4|64785.4|64799|64789|64807.6|64792.6|64798.5|64785.4|387
1611084300000|2021-01-19 19:25:00|64799.6|64789.6|64809.9|64789.9|64813.5|64798.8|64798.7|64787.3|430
1611084600000|2021-01-19 19:30:00|64810|64790|64808|64798|64813.3|64800.1|64802.8|64786.8|355
1611084900000|2021-01-19 19:35:00|64808.2|64798.2|64805.5|64785.5|64809.2|64798.8|64801.8|64785|494
1611085200000|2021-01-19 19:40:00|64805.6|64785.6|64807.3|64797.3|64811.8|64798.5|64798.4|64784.6|501
1611085500000|2021-01-19 19:45:00|64807.2|64797.2|64802|64792|64811.9|64798.8|64801.4|64791.4|397
1611085800000|2021-01-19 19:50:00|64801.9|64791.9|64800.6|64790.6|64804.5|64794.5|64800.3|64790.3|368
1611086100000|2021-01-19 19:55:00|64800.7|64790.7|64795.6|64785.6|64802.9|64791.5|64791.1|64778|577
1611086400000|2021-01-19 20:00:00|64800.3|64780.3|64803.9|64783.9|64806|64786|64794.1|64777.5|374
1611086700000|2021-01-19 20:05:00|64803.7|64783.7|64801|64781|64808|64791.4|64796.6|64779.5|468
1611087000000|2021-01-19 20:10:00|64800.9|64780.9|64800.8|64780.8|64801|64785.7|64794.4|64779.2|321
1611087300000|2021-01-19 20:15:00|64800.9|64780.9|64800.4|64780.4|64802.1|64785.8|64795.1|64778.9|391
1611087600000|2021-01-19 20:20:00|64800.5|64780.5|64798.2|64778.2|64801.8|64783.3|64787.7|64773|326
1611087900000|2021-01-19 20:25:00|64798.4|64778.4|64799.7|64779.7|64799.8|64783.6|64792.1|64777.1|245
1611088200000|2021-01-19 20:30:00|64799.1|64779.1|64790.1|64780.1|64802.1|64786.4|64788.2|64773.2|336
1611088500000|2021-01-19 20:35:00|64795.5|64775.5|64796.9|64776.9|64798.6|64783.8|64789.9|64775.2|232
1611088800000|2021-01-19 20:40:00|64796.8|64776.8|64797|64777|64798.2|64783.3|64791.3|64776.1|176
1611089100000|2021-01-19 20:45:00|64796.9|64776.9|64809|64789|64810.9|64790.9|64786.7|64772|462
1611089400000|2021-01-19 20:50:00|64809.2|64789.2|64799|64779|64818.2|64798.8|64794.9|64778.7|555
1611089700000|2021-01-19 20:55:00|64799.1|64779.1|64805.1|64785.1|64813.3|64794.7|64794.6|64778.3|557
1611090000000|2021-01-19 21:00:00|64805.2|64785.2|64804.6|64784.6|64807.5|64787.5|64801.2|64781.2|292
1611090300000|2021-01-19 21:05:00|64804.4|64784.4|64804.5|64784.5|64805.6|64790|64798.3|64782.6|182
1611090600000|2021-01-19 21:10:00|64804.7|64784.7|64808|64788|64809.5|64793.1|64799.5|64782.1|166
1611090900000|2021-01-19 21:15:00|64808.2|64788.2|64817.8|64797.8|64820.9|64801.9|64806.9|64786.9|368
1611091200000|2021-01-19 21:20:00|64817.7|64797.7|64822|64802|64823.4|64807.5|64812.8|64794.4|282
1611091500000|2021-01-19 21:25:00|64821.9|64801.9|64806.2|64786.2|64823.6|64803.6|64803.4|64783.4|306
1611091800000|2021-01-19 21:30:00|64804.9|64784.9|64804.8|64784.8|64816.2|64796.2|64802.9|64782.9|255
1611092100000|2021-01-19 21:35:00|64805.6|64785.6|64808.2|64788.2|64810.5|64790.5|64802.6|64782.6|189
1611092400000|2021-01-19 21:40:00|64807.5|64787.5|64800.4|64780.4|64808.7|64788.7|64800|64780|243
1611092700000|2021-01-19 21:45:00|64800.5|64780.5|64810|64790|64815|64795|64798.3|64778.3|317
1611093000000|2021-01-19 21:50:00|64810.1|64790.1|64824.9|64792.7|64832.7|64803.7|64810.1|64789.3|266
1611093300000|2021-01-19 21:55:00|64824.8|64794.7|64833.5|64787.1|64848.5|64806.4|64819.6|64785.4|346
1611093600000|2021-01-19 22:00:00|64834.5|64785.5|64833.8|64780.2|64840.9|64790|64827.5|64780.2|36
1611093900000|2021-01-19 22:05:00|64859.9|64788.4|64828.8|64783.5|64859.9|64793.8|64823.9|64778.4|114
1611094200000|2021-01-19 22:10:00|64850.4|64785.1|64839.9|64783.6|64850.4|64792.6|64825.1|64780.4|119
1611094500000|2021-01-19 22:15:00|64835.4|64778.9|64828.4|64784.5|64848.6|64791.3|64820.6|64778.9|107
1611094800000|2021-01-19 22:20:00|64829.8|64784|64828.4|64784.1|64858.4|64796.5|64816.5|64784|71
1611095100000|2021-01-19 22:25:00|64826.9|64781.6|64827.9|64785.2|64878.4|64798.4|64816.5|64780.3|102
1611095400000|2021-01-19 22:30:00|64827.4|64785.5|64827.2|64787.8|64851|64792|64825|64781.9|158
1611095700000|2021-01-19 22:35:00|64826.1|64786.4|64828.2|64790.8|64828.2|64793.4|64823.9|64784|106
1611096000000|2021-01-19 22:40:00|64825.5|64790|64827|64788.3|64862.6|64800.7|64820.4|64783.3|99
1611096300000|2021-01-19 22:45:00|64835.5|64790.9|64826.9|64792.8|64866.7|64799.8|64818.5|64780.3|138
1611096600000|2021-01-19 22:50:00|64821.8|64792.7|64833.4|64797.2|64841.6|64807.4|64820.8|64780.1|150
1611096900000|2021-01-19 22:55:00|64841.5|64795.5|64829.1|64797|64845.1|64810.5|64817.1|64790.4|166
1611097200000|2021-01-19 23:00:00|64828.4|64808.4|64820.4|64800.4|64835.5|64809.3|64818.6|64786.4|301
1611097500000|2021-01-19 23:05:00|64820.5|64800.5|64817.6|64797.6|64831.7|64803|64817.2|64790.2|177
1611097800000|2021-01-19 23:10:00|64818.1|64798.1|64822.9|64802.9|64827.2|64804.1|64818|64795.6|374
1611098100000|2021-01-19 23:15:00|64823|64803|64824.9|64804.9|64826.2|64806.2|64819.4|64799.4|406
1611098400000|2021-01-19 23:20:00|64825.3|64805.3|64819|64799|64826|64806|64811.4|64791.4|535
1611098700000|2021-01-19 23:25:00|64819.2|64799.2|64806.4|64786.4|64821.1|64801.1|64804.7|64784.7|351
1611099000000|2021-01-19 23:30:00|64806.3|64786.3|64797.3|64777.3|64808.1|64788.1|64795.6|64775.6|235
1611099300000|2021-01-19 23:35:00|64798.4|64778.4|64797.9|64777.9|64800.3|64780.3|64794.4|64774.4|229
1611099600000|2021-01-19 23:40:00|64798.5|64778.5|64780.6|64760.6|64799.5|64779.5|64779.6|64759.6|405
1611099900000|2021-01-19 23:45:00|64780.4|64760.4|64772.8|64752.8|64783.1|64763.1|64769.3|64749.3|488
1611100200000|2021-01-19 23:50:00|64773.2|64753.2|64766.4|64746.4|64775.9|64755.9|64766.3|64746.3|441
1611100500000|2021-01-19 23:55:00|64765.9|64745.9|64767.4|64747.4|64772|64752|64765.9|64745.9|377
1611100800000|2021-01-20 00:00:00|64767.2|64747.2|64782.5|64762.5|64797.5|64777.5|64764.9|64744.9|616
1611101100000|2021-01-20 00:05:00|64782.7|64762.7|64778|64758|64787.6|64767.6|64769.7|64749.7|605
1611101400000|2021-01-20 00:10:00|64776.9|64756.9|64766.4|64746.4|64777.6|64757.6|64763.3|64743.3|416
1611101700000|2021-01-20 00:15:00|64766.2|64746.2|64763.3|64743.3|64781.6|64761.6|64762|64742|672
1611102000000|2021-01-20 00:20:00|64763.2|64743.2|64777.3|64757.3|64783.4|64763.4|64760.8|64740.8|489
1611102300000|2021-01-20 00:25:00|64777.2|64757.2|64762.7|64742.7|64784.9|64764.9|64762.1|64742.1|477
1611102600000|2021-01-20 00:30:00|64761.7|64741.7|64760.2|64740.2|64776.6|64756.6|64757.2|64740.1|506
1611102900000|2021-01-20 00:35:00|64760.1|64740.1|64772.3|64752.3|64781.3|64761.3|64760.1|64740.1|417
1611103200000|2021-01-20 00:40:00|64772.2|64752.2|64771.5|64751.5|64781.1|64761.1|64764.2|64750.8|440
1611103500000|2021-01-20 00:45:00|64771.6|64751.6|64782.5|64762.5|64787.3|64767.3|64771.6|64751.6|439
1611103800000|2021-01-20 00:50:00|64781.6|64761.6|64780.9|64760.9|64786.9|64766.9|64778.8|64758.8|388
1611104100000|2021-01-20 00:55:00|64780.8|64760.8|64791.6|64771.6|64791.9|64771.9|64772.3|64752.3|619
1611104400000|2021-01-20 01:00:00|64791.7|64771.7|64786.3|64766.3|64796.2|64776.2|64774.8|64754.8|726
1611104700000|2021-01-20 01:05:00|64787.1|64767.1|64806.4|64786.4|64809|64789|64786.3|64766.3|723
1611105000000|2021-01-20 01:10:00|64806.9|64786.9|64808.1|64788.1|64810.2|64790.2|64803.9|64783.9|554
1611105300000|2021-01-20 01:15:00|64808|64788|64783.2|64763.2|64809.5|64789.5|64780.5|64760.5|717
1611105600000|2021-01-20 01:20:00|64783.8|64763.8|64772.6|64762.6|64791.7|64776.8|64771.5|64757.6|682
1611105900000|2021-01-20 01:25:00|64773|64763|64785.4|64765.4|64786.4|64767.7|64764.9|64748.6|697
1611106200000|2021-01-20 01:30:00|64783.2|64763.2|64757|64747|64787.2|64772.3|64754.2|64741.5|851
1611106500000|2021-01-20 01:35:00|64757.3|64747.3|64740.7|64730.7|64768.8|64754.5|64738.4|64724.7|823
1611106800000|2021-01-20 01:40:00|64740.4|64730.4|64758.6|64738.6|64770.1|64755.9|64732.9|64718.5|757
1611107100000|2021-01-20 01:45:00|64758.8|64738.8|64760.3|64750.3|64765.9|64752.7|64743.6|64730.8|808
1611107400000|2021-01-20 01:50:00|64760.2|64750.2|64771.7|64761.7|64782.1|64765.7|64752.8|64737.6|713
1611107700000|2021-01-20 01:55:00|64771.8|64761.8|64771.6|64751.6|64785.8|64772.2|64766.5|64751.6|627
1611108000000|2021-01-20 02:00:00|64766.8|64756.8|64766|64756|64785.3|64770.5|64765.2|64752.2|656
1611108300000|2021-01-20 02:05:00|64766.3|64756.3|64750.3|64740.3|64774|64760.4|64742.4|64728|668
1611108600000|2021-01-20 02:10:00|64751|64741|64758.6|64748.6|64765.1|64752.7|64742.4|64731.3|663
1611108900000|2021-01-20 02:15:00|64758.5|64748.5|64750.4|64740.4|64764|64750.4|64750.4|64737.2|563
1611109200000|2021-01-20 02:20:00|64750.5|64740.5|64738.4|64728.4|64761.3|64744.8|64738.4|64728.4|517
1611109500000|2021-01-20 02:25:00|64738.3|64728.3|64726.4|64716.4|64738.7|64728.5|64722.1|64707|702
1611109800000|2021-01-20 02:30:00|64726.3|64716.3|64710.2|64700.2|64729|64717.1|64703|64690.4|781
1611110100000|2021-01-20 02:35:00|64710.1|64700.1|64696.1|64686.1|64714.9|64704.9|64695.3|64682.8|720
1611110400000|2021-01-20 02:40:00|64695.6|64685.6|64691|64681|64698.7|64685.6|64681.5|64668.7|713
1611110700000|2021-01-20 02:45:00|64690.9|64680.9|64700.7|64690.7|64702.8|64691.8|64690.9|64680.9|605
1611111000000|2021-01-20 02:50:00|64699.7|64689.7|64706.1|64696.1|64720.8|64707.5|64699|64686.5|656
1611111300000|2021-01-20 02:55:00|64706.5|64696.5|64722.5|64702.5|64736.3|64721.1|64706.2|64696.2|753
1611111600000|2021-01-20 03:00:00|64723|64703|64728.4|64718.4|64737.1|64721.9|64710.3|64696|650
1611111900000|2021-01-20 03:05:00|64728.3|64718.3|64730.6|64720.6|64739.1|64724.8|64724|64710.2|703
1611112200000|2021-01-20 03:10:00|64731|64721|64723.1|64703.1|64739.7|64724.3|64714.4|64698.8|807
1611112500000|2021-01-20 03:15:00|64723.2|64703.2|64729.6|64719.6|64733.1|64719.7|64705.5|64690.9|759
1611112800000|2021-01-20 03:20:00|64733.7|64713.7|64717|64707|64736.2|64720.1|64711.8|64696.2|597
1611113100000|2021-01-20 03:25:00|64717.2|64707.2|64724.2|64714.2|64729.5|64714.9|64711.7|64700.9|689
1611113400000|2021-01-20 03:30:00|64724.1|64714.1|64736.2|64726.2|64743|64728|64722.7|64712.7|560
1611113700000|2021-01-20 03:35:00|64736.3|64726.3|64718.7|64708.7|64739.5|64726.3|64717|64702.9|548
1611114000000|2021-01-20 03:40:00|64718.6|64708.6|64711.1|64701.1|64724.2|64709.1|64710.4|64700.4|535
1611114300000|2021-01-20 03:45:00|64710.6|64700.6|64710.4|64700.4|64714.1|64704.1|64705.1|64691.9|510
1611114600000|2021-01-20 03:50:00|64710.5|64700.5|64704.9|64694.9|64712.9|64701.3|64703.1|64689.2|500
1611114900000|2021-01-20 03:55:00|64704.8|64694.8|64685|64675|64704.9|64694.9|64677.6|64662.9|763
1611115200000|2021-01-20 04:00:00|64684.9|64674.9|64694.3|64684.3|64709.9|64695.3|64683.3|64673.3|544
1611115500000|2021-01-20 04:05:00|64694.5|64684.5|64691.7|64681.7|64705.2|64692.1|64688.7|64673.8|551
1611115800000|2021-01-20 04:10:00|64691.9|64681.9|64683.6|64673.6|64692.6|64681.9|64683|64670.1|490
1611116100000|2021-01-20 04:15:00|64683.5|64673.5|64683.4|64673.4|64692.7|64682|64680|64670|544
1611116400000|2021-01-20 04:20:00|64683.2|64673.2|64679|64669|64688.1|64673.9|64677.9|64664.1|495
1611116700000|2021-01-20 04:25:00|64679.1|64669.1|64685.7|64675.7|64695|64680.4|64678.3|64663.4|455
1611117000000|2021-01-20 04:30:00|64685.8|64675.8|64678|64668|64691.7|64679.2|64677.9|64667.9|386
1611117300000|2021-01-20 04:35:00|64678.2|64668.2|64683.3|64673.3|64688.2|64673.8|64676.3|64666.3|457
1611117600000|2021-01-20 04:40:00|64683.4|64673.4|64676|64666|64685.1|64673.8|64674.9|64664.8|387
1611117900000|2021-01-20 04:45:00|64675.8|64665.8|64673.8|64663.8|64691.7|64677.2|64665.8|64651.5|513
1611118200000|2021-01-20 04:50:00|64673.7|64663.7|64676.5|64666.5|64681.4|64667.9|64668|64653.6|401
1611118500000|2021-01-20 04:55:00|64676.6|64666.6|64684.9|64664.9|64684.9|64671.1|64666.5|64653|485
1611118800000|2021-01-20 05:00:00|64684.7|64664.7|64679.6|64669.6|64684.7|64672|64670.8|64660.8|561
1611119100000|2021-01-20 05:05:00|64679.7|64669.7|64666.6|64656.6|64679.8|64669.8|64657|64647|623
1611119400000|2021-01-20 05:10:00|64666.9|64656.9|64664.5|64654.5|64667.5|64657.5|64660.5|64646.2|507
1611119700000|2021-01-20 05:15:00|64664.6|64654.6|64662.9|64652.9|64671.1|64659.5|64661.9|64649.6|461
1611120000000|2021-01-20 05:20:00|64663|64653|64678.1|64668.1|64683.9|64670|64660.2|64647.2|463
1611120300000|2021-01-20 05:25:00|64678.2|64668.2|64670|64660|64681.1|64669.1|64668.8|64654.9|416
1611120600000|2021-01-20 05:30:00|64670.3|64660.3|64670.9|64660.9|64689.7|64675.9|64670.2|64656.6|727
1611120900000|2021-01-20 05:35:00|64671.2|64661.2|64668.9|64658.9|64683.9|64671.2|64662.9|64649.6|622
1611121200000|2021-01-20 05:40:00|64669.3|64659.3|64671.1|64661.1|64678.6|64664|64665.8|64653.7|486
1611121500000|2021-01-20 05:45:00|64671|64661|64656.7|64646.7|64673.8|64663.8|64656.3|64641.8|608
1611121800000|2021-01-20 05:50:00|64656.4|64646.4|64646.4|64636.4|64657.8|64647.8|64644.4|64632.6|725
1611122100000|2021-01-20 05:55:00|64646.1|64636.1|64640.4|64630.4|64649.1|64639.1|64633.7|64621.3|848
1611122400000|2021-01-20 06:00:00|64640.8|64630.8|64667.8|64657.8|64673.9|64660.1|64640.4|64626.7|734
1611122700000|2021-01-20 06:05:00|64667.7|64657.7|64649.3|64639.3|64668.8|64658.8|64645.8|64630.1|812
1611123000000|2021-01-20 06:10:00|64648.6|64638.6|64662.9|64652.9|64671.2|64661.2|64648.6|64638.6|744
1611123300000|2021-01-20 06:15:00|64663.4|64653.4|64675.9|64665.9|64687.9|64673.3|64660.8|64650.8|634
1611123600000|2021-01-20 06:20:00|64675.8|64665.8|64662.2|64652.2|64682.5|64671.6|64661.3|64651.3|683
1611123900000|2021-01-20 06:25:00|64662|64652|64656.5|64646.5|64671.5|64661.5|64653.6|64643.6|634
1611124200000|2021-01-20 06:30:00|64656.4|64646.4|64648.1|64638.1|64660.2|64650.2|64647.7|64637.7|625
1611124500000|2021-01-20 06:35:00|64648|64638|64636.7|64626.7|64648.4|64638.4|64629.4|64619.4|757
1611124800000|2021-01-20 06:40:00|64636.8|64626.8|64642.8|64632.8|64657.9|64642.7|64636.2|64626.2|607
1611125100000|2021-01-20 06:45:00|64642.6|64632.6|64642.5|64632.5|64647.7|64637.7|64640|64630|667
1611125400000|2021-01-20 06:50:00|64642.6|64632.6|64650.5|64640.5|64657.2|64647.2|64642.2|64632.2|550
1611125700000|2021-01-20 06:55:00|64650.1|64640.1|64637.1|64627.1|64653.5|64643.5|64635.4|64625.4|736
1611126000000|2021-01-20 07:00:00|64637.2|64627.2|64640.9|64630.9|64643.9|64633.9|64632.6|64622.6|600
1611126300000|2021-01-20 07:05:00|64640.8|64630.8|64666.1|64656.1|64676.2|64661.4|64639.6|64629.6|733
1611126600000|2021-01-20 07:10:00|64666|64656|64651|64641|64678.2|64664.2|64650.9|64638.9|719
1611126900000|2021-01-20 07:15:00|64651.1|64641.1|64659.7|64649.7|64665.5|64652.4|64646.7|64632.6|634
1611127200000|2021-01-20 07:20:00|64659.6|64649.6|64674.3|64664.3|64690.2|64680.2|64659.3|64647.5|773
1611127500000|2021-01-20 07:25:00|64674.1|64664.1|64661.1|64651.1|64674.3|64664.3|64660.4|64650.4|690
1611127800000|2021-01-20 07:30:00|64661.3|64651.3|64665.2|64655.2|64672|64659.4|64652.3|64638.1|653
1611128100000|2021-01-20 07:35:00|64665.1|64655.1|64662.4|64652.4|64666.8|64656.8|64658.1|64648.1|657
1611128400000|2021-01-20 07:40:00|64662.3|64652.3|64676.1|64666.1|64681.6|64671.6|64662|64652|576
1611128700000|2021-01-20 07:45:00|64676.7|64666.7|64663.9|64653.9|64683.3|64673.3|64661.2|64651.2|547
1611129000000|2021-01-20 07:50:00|64664|64654|64651.7|64641.7|64665.6|64655.6|64650.3|64640.3|661
1611129300000|2021-01-20 07:55:00|64651|64641|64666.8|64656.8|64674.8|64661.8|64640.2|64630.2|638
1611129600000|2021-01-20 08:00:00|64666.6|64656.6|64653.7|64643.7|64670.3|64660.3|64642.1|64632.1|765
1611129900000|2021-01-20 08:05:00|64653.2|64643.2|64657.1|64647.1|64664.3|64650.4|64642.2|64632.2|758
1611130200000|2021-01-20 08:10:00|64657.2|64647.2|64671.8|64661.8|64677.4|64665|64657|64647|618
1611130500000|2021-01-20 08:15:00|64671.9|64661.9|64691.9|64681.9|64693|64683|64671.5|64661.5|686
1611130800000|2021-01-20 08:20:00|64692|64682|64681.2|64671.2|64692.4|64682.4|64674.7|64664.7|850
1611131100000|2021-01-20 08:25:00|64682.8|64672.8|64681.4|64671.4|64692.4|64682.4|64676.1|64666.1|781
1611131400000|2021-01-20 08:30:00|64681.1|64671.1|64718|64708|64721.5|64711.5|64680.1|64670.1|799
1611131700000|2021-01-20 08:35:00|64718.1|64708.1|64700.7|64690.7|64720.8|64710.8|64699.3|64689.3|699
1611132000000|2021-01-20 08:40:00|64701.2|64691.2|64686.7|64676.7|64701.2|64691.2|64683.6|64673.6|627
1611132300000|2021-01-20 08:45:00|64687|64677|64695.5|64675.5|64706.5|64691.4|64682.4|64669.5|658
1611132600000|2021-01-20 08:50:00|64695.4|64675.4|64713.3|64693.3|64713.5|64698.9|64689.2|64674.3|689
1611132900000|2021-01-20 08:55:00|64713.2|64693.2|64701.5|64691.5|64715.4|64700.8|64690.1|64675.1|773
1611133200000|2021-01-20 09:00:00|64701.2|64691.2|64695.8|64685.8|64708.7|64698.7|64692.7|64679.4|796
1611133500000|2021-01-20 09:05:00|64695.7|64685.7|64713.1|64703.1|64723.9|64713.9|64693.6|64683.6|834
1611133800000|2021-01-20 09:10:00|64712.9|64702.9|64725.4|64715.4|64731.2|64718.1|64706.4|64690.9|733
1611134100000|2021-01-20 09:15:00|64725.6|64715.6|64725.9|64715.9|64737.6|64722.7|64722.5|64712.5|657
1611134400000|2021-01-20 09:20:00|64726|64716|64733|64723|64735.6|64723.7|64716.1|64701.5|757
1611134700000|2021-01-20 09:25:00|64732.9|64722.9|64733.7|64723.7|64742.1|64732.1|64728.6|64718.6|657
1611135000000|2021-01-20 09:30:00|64733.9|64723.9|64737.2|64727.2|64741|64729.5|64724.2|64710.4|695
1611135300000|2021-01-20 09:35:00|64736.7|64726.7|64740.4|64730.4|64750.9|64736.1|64734.1|64724.1|639
1611135600000|2021-01-20 09:40:00|64740.6|64730.6|64707.9|64697.9|64740.6|64730.6|64707.2|64697.2|714
1611135900000|2021-01-20 09:45:00|64708.2|64698.2|64715|64705|64715|64705|64698.6|64683.6|738
1611136200000|2021-01-20 09:50:00|64714.5|64704.5|64722.2|64712.2|64729|64716.4|64714.3|64699.4|672
1611136500000|2021-01-20 09:55:00|64722.8|64712.8|64693.4|64673.4|64728.3|64713.9|64685|64665|726
1611136800000|2021-01-20 10:00:00|64691.4|64671.4|64685.9|64675.9|64696.1|64678.4|64671.6|64655.2|785
1611137100000|2021-01-20 10:05:00|64686.9|64676.9|64681.6|64671.6|64694.9|64679.4|64679.2|64664.1|554
1611137400000|2021-01-20 10:10:00|64681.5|64671.5|64694.9|64684.9|64704.2|64684.9|64679.8|64663.6|573
1611137700000|2021-01-20 10:15:00|64696.3|64686.3|64695.3|64685.3|64704.9|64688.6|64688.8|64672.3|622
1611138000000|2021-01-20 10:20:00|64695.4|64685.4|64699.1|64689.1|64715.5|64703.5|64690.2|64676.2|667
1611138300000|2021-01-20 10:25:00|64699.3|64689.3|64699.6|64689.6|64702.6|64690.7|64691.3|64681.3|515
1611138600000|2021-01-20 10:30:00|64699.8|64689.8|64697.1|64687.1|64704|64692.7|64693|64678.6|560
1611138900000|2021-01-20 10:35:00|64697|64687|64686.9|64666.9|64698.6|64688.6|64684.9|64666.4|568
1611139200000|2021-01-20 10:40:00|64686.7|64666.7|64693.4|64683.4|64702.5|64687.3|64671.7|64657.5|724
1611139500000|2021-01-20 10:45:00|64693.6|64683.6|64681.1|64671.1|64696.2|64685.1|64678|64663.4|726
1611139800000|2021-01-20 10:50:00|64680.4|64670.4|64670.9|64660.9|64687.9|64676.6|64670.7|64657.8|547
1611140100000|2021-01-20 10:55:00|64671.2|64661.2|64678.5|64658.5|64681.9|64665.8|64659.5|64646.3|599
1611140400000|2021-01-20 11:00:00|64678.4|64658.4|64672.3|64652.3|64680.7|64666|64657.3|64643.8|621
1611140700000|2021-01-20 11:05:00|64672.2|64652.2|64680.1|64660.1|64680.8|64670.4|64664.4|64649.4|687
1611141000000|2021-01-20 11:10:00|64680|64660|64674.6|64664.6|64683.1|64669.3|64670.3|64656.8|495
1611141300000|2021-01-20 11:15:00|64674.5|64664.5|64680.3|64660.3|64680.9|64669.6|64673.4|64660|410
1611141600000|2021-01-20 11:20:00|64680.4|64660.4|64680.4|64670.4|64681.1|64670.9|64671.6|64659.5|417
1611141900000|2021-01-20 11:25:00|64680.3|64670.3|64677.2|64667.2|64685.3|64675.3|64674.9|64662.3|518
1611142200000|2021-01-20 11:30:00|64677.1|64667.1|64679.9|64669.9|64685.5|64671.9|64675.2|64664.2|543
1611142500000|2021-01-20 11:35:00|64680|64670|64669.2|64659.2|64681.8|64671.8|64669.2|64657.4|602
1611142800000|2021-01-20 11:40:00|64668.1|64658.1|64676.7|64666.7|64679.1|64667.1|64665.1|64650.8|535
1611143100000|2021-01-20 11:45:00|64676.5|64666.5|64687|64667|64689.9|64674.5|64673.6|64658.9|470
1611143400000|2021-01-20 11:50:00|64687.1|64667.1|64684.1|64674.1|64691.8|64678.8|64681.8|64667|473
1611143700000|2021-01-20 11:55:00|64684.4|64674.4|64704.7|64684.7|64707.6|64692.2|64683.5|64672.2|470
1611144000000|2021-01-20 12:00:00|64705|64685|64700.9|64690.9|64712.1|64697.5|64692.2|64677.9|616
1611144300000|2021-01-20 12:05:00|64700.8|64690.8|64699.5|64679.5|64704.2|64693.3|64694.7|64679.4|468
1611144600000|2021-01-20 12:10:00|64699.4|64679.4|64689.7|64679.7|64700.2|64689.5|64683.9|64673.9|381
1611144900000|2021-01-20 12:15:00|64689.6|64679.6|64708.5|64688.5|64711|64696.4|64688.8|64677|566
1611145200000|2021-01-20 12:20:00|64707.6|64687.6|64707.4|64697.4|64712.3|64701.2|64702.6|64687.2|573
1611145500000|2021-01-20 12:25:00|64707.3|64697.3|64704.2|64694.2|64707.9|64697.9|64703.9|64693.9|530
1611145800000|2021-01-20 12:30:00|64704.3|64694.3|64699.3|64689.3|64713.6|64697.9|64695|64685|568
1611146100000|2021-01-20 12:35:00|64700.8|64690.8|64707.7|64687.7|64708.2|64693.9|64694.5|64681.6|436
1611146400000|2021-01-20 12:40:00|64707.8|64687.8|64705.4|64695.4|64708.8|64697.5|64700|64685.2|473
1611146700000|2021-01-20 12:45:00|64705.6|64695.6|64727.5|64707.5|64728.8|64714.2|64704.7|64692.9|471
1611147000000|2021-01-20 12:50:00|64727.6|64707.6|64728.3|64718.3|64733.1|64719.1|64717.1|64704.2|555
1611147300000|2021-01-20 12:55:00|64728.6|64718.6|64722.2|64712.2|64736|64721.1|64720.9|64705.7|663
1611147600000|2021-01-20 13:00:00|64722|64712|64727.7|64717.7|64733.8|64719.9|64718.5|64703.3|755
1611147900000|2021-01-20 13:05:00|64728.3|64718.3|64737.1|64727.1|64737.4|64727.4|64727.2|64717.2|754
1611148200000|2021-01-20 13:10:00|64737.3|64727.3|64737.1|64727.1|64739.6|64729.6|64730.6|64720.6|647
1611148500000|2021-01-20 13:15:00|64736.5|64726.5|64712.4|64702.4|64736.8|64726.8|64710.2|64700.2|776
1611148800000|2021-01-20 13:20:00|64712.5|64702.5|64712.9|64702.9|64727.8|64713|64710.8|64700.8|663
1611149100000|2021-01-20 13:25:00|64713|64703|64704.3|64694.3|64716.4|64703.2|64698.6|64684|620
1611149400000|2021-01-20 13:30:00|64704.1|64694.1|64721.8|64711.8|64723.5|64713.5|64694.7|64682.8|743
1611149700000|2021-01-20 13:35:00|64721.7|64711.7|64713.6|64693.6|64725.7|64712.1|64708.2|64692|616
1611150000000|2021-01-20 13:40:00|64713.4|64693.4|64696.1|64686.1|64713.8|64696.2|64695|64684.3|672
1611150300000|2021-01-20 13:45:00|64695.7|64685.7|64711.7|64701.7|64717|64703.3|64695.7|64683.2|597
1611150600000|2021-01-20 13:50:00|64711.6|64701.6|64696.4|64686.4|64715.9|64702.6|64694.7|64682.9|634
1611150900000|2021-01-20 13:55:00|64696.1|64686.1|64689.8|64679.8|64704|64694|64685.6|64671|569
1611151200000|2021-01-20 14:00:00|64689.5|64679.5|64679.8|64669.8|64695.5|64680.2|64675.3|64665.3|752
1611151500000|2021-01-20 14:05:00|64680|64670|64702.1|64692.1|64703.4|64693.4|64677.7|64667.7|812
1611151800000|2021-01-20 14:10:00|64702.2|64692.2|64696.6|64686.6|64704.3|64694.3|64688|64675.7|708
1611152100000|2021-01-20 14:15:00|64696.9|64686.9|64698.7|64688.7|64700.4|64690.4|64691.8|64681.8|726
1611152400000|2021-01-20 14:20:00|64698.8|64688.8|64704.7|64694.7|64711.7|64695.6|64693.9|64683.9|787
1611152700000|2021-01-20 14:25:00|64704.9|64694.9|64699|64689|64707.1|64695.1|64693.1|64681.9|713
1611153000000|2021-01-20 14:30:00|64699.3|64689.3|64697.9|64687.9|64718|64702.6|64691|64678.4|894
1611153300000|2021-01-20 14:35:00|64697.8|64687.8|64689.3|64679.3|64697.8|64687.8|64677.5|64661.9|942
1611153600000|2021-01-20 14:40:00|64689.1|64679.1|64692.3|64682.3|64700.7|64690.1|64683.4|64673.4|860
1611153900000|2021-01-20 14:45:00|64692.2|64682.2|64683.2|64673.2|64692.5|64682.5|64675.9|64662.4|852
1611154200000|2021-01-20 14:50:00|64683.1|64673.1|64728.2|64718.2|64733.5|64718.6|64680.9|64667.9|901
1611154500000|2021-01-20 14:55:00|64728.5|64718.5|64700.8|64690.8|64732.2|64718.5|64700.8|64686.3|818
1611154800000|2021-01-20 15:00:00|64700.4|64690.4|64689.7|64679.7|64704.3|64690.4|64684.9|64670.5|901
1611155100000|2021-01-20 15:05:00|64689.9|64679.9|64683.3|64673.3|64697.8|64687.8|64681|64671|808
1611155400000|2021-01-20 15:10:00|64683.2|64673.2|64678.2|64668.2|64690.8|64676.1|64664.5|64649.5|774
1611155700000|2021-01-20 15:15:00|64680.3|64670.3|64659.3|64639.3|64684.8|64670.4|64647.8|64633.1|880
1611156000000|2021-01-20 15:20:00|64658.9|64638.9|64647.1|64637.1|64660.8|64646.1|64645.5|64634.4|825
1611156300000|2021-01-20 15:25:00|64647|64637|64656.3|64646.3|64662.4|64651.6|64643.3|64633.3|838
1611156600000|2021-01-20 15:30:00|64656.5|64646.5|64636.4|64626.4|64667|64653.8|64635.9|64625.9|869
1611156900000|2021-01-20 15:35:00|64636.2|64626.2|64633.8|64623.8|64648.7|64633.8|64628.2|64612.8|786
1611157200000|2021-01-20 15:40:00|64633.9|64623.9|64630.7|64620.7|64637|64625.3|64624.3|64610|774
1611157500000|2021-01-20 15:45:00|64630.6|64620.6|64637.4|64617.4|64637.5|64622.4|64618.8|64608.8|740
1611157800000|2021-01-20 15:50:00|64637.5|64617.5|64638.4|64628.4|64645.9|64633.5|64627.5|64612|778
1611158100000|2021-01-20 15:55:00|64638.6|64628.6|64621.3|64611.3|64650|64636.9|64620.7|64607.8|841
1611158400000|2021-01-20 16:00:00|64621.2|64611.2|64644.7|64634.7|64660.8|64649|64620.3|64610.3|932
1611158700000|2021-01-20 16:05:00|64644.8|64634.8|64651.4|64641.4|64655.8|64644.2|64641.6|64629.9|765
1611159000000|2021-01-20 16:10:00|64650.9|64640.9|64639.7|64629.7|64661.8|64648.9|64636.8|64626.8|700
1611159300000|2021-01-20 16:15:00|64639.5|64629.5|64652.3|64642.3|64653.6|64643.6|64638|64628|717
1611159600000|2021-01-20 16:20:00|64651.8|64641.8|64654.2|64644.2|64657.2|64644.7|64644.7|64634.7|661
1611159900000|2021-01-20 16:25:00|64654.3|64644.3|64649.8|64629.8|64662.9|64652.9|64644.3|64629.6|640
1611160200000|2021-01-20 16:30:00|64650.3|64630.3|64641.5|64631.5|64657.1|64642.9|64641.5|64626.3|753
1611160500000|2021-01-20 16:35:00|64642|64632|64641.3|64631.3|64652.4|64639|64641.2|64629.3|663
1611160800000|2021-01-20 16:40:00|64641.2|64631.2|64632.6|64622.6|64645.8|64632.8|64631.2|64617.2|509
1611161100000|2021-01-20 16:45:00|64632.7|64622.7|64623.7|64613.7|64632.9|64622.8|64623.5|64612.9|559
1611161400000|2021-01-20 16:50:00|64623.6|64613.6|64632.7|64622.7|64632.9|64622.9|64621.2|64611.2|588
1611161700000|2021-01-20 16:55:00|64632.8|64622.8|64633.8|64623.8|64634.5|64624.5|64621.2|64610.3|649
1611162000000|2021-01-20 17:00:00|64633.6|64623.6|64627.7|64617.7|64638.2|64623.6|64625.5|64611.6|544
1611162300000|2021-01-20 17:05:00|64627.6|64617.6|64619.1|64609.1|64633.9|64618.9|64612.7|64599|631
1611162600000|2021-01-20 17:10:00|64618.7|64608.7|64620.8|64610.8|64629.7|64615.5|64615.7|64600.7|518
1611162900000|2021-01-20 17:15:00|64620.7|64610.7|64629.3|64619.3|64634.7|64621|64615|64605|566
1611163200000|2021-01-20 17:20:00|64629.2|64619.2|64633.6|64623.6|64637.2|64624.7|64628.4|64613.2|462
1611163500000|2021-01-20 17:25:00|64633.1|64623.1|64641.8|64621.8|64645.7|64635.7|64632.1|64621.4|598
1611163800000|2021-01-20 17:30:00|64641.9|64621.9|64627.7|64617.7|64641.9|64623.3|64622.1|64610.3|531
1611164100000|2021-01-20 17:35:00|64628.1|64618.1|64632.8|64622.8|64636.6|64623.8|64626.5|64615.1|532
1611164400000|2021-01-20 17:40:00|64633.1|64623.1|64635.4|64625.4|64637.5|64627|64630.4|64617.3|399
1611164700000|2021-01-20 17:45:00|64635.3|64625.3|64628.3|64618.3|64641.1|64627.7|64626.5|64611.9|528
1611165000000|2021-01-20 17:50:00|64628.2|64618.2|64632.3|64622.3|64643.1|64629.7|64625.4|64615.4|603
1611165300000|2021-01-20 17:55:00|64632.2|64622.2|64644.8|64624.8|64646.3|64634.5|64631.8|64621.8|703
1611165600000|2021-01-20 18:00:00|64644.5|64624.5|64636.4|64626.4|64645.1|64631.7|64633.1|64620.3|734
1611165900000|2021-01-20 18:05:00|64636.6|64626.6|64643.8|64623.8|64645.7|64631.9|64636.4|64622.3|557
1611166200000|2021-01-20 18:10:00|64643.7|64623.7|64636.6|64626.6|64644.5|64630.1|64635.8|64622.3|409
1611166500000|2021-01-20 18:15:00|64636.2|64626.2|64630.9|64620.9|64642.4|64628.6|64624.2|64611.5|446
1611166800000|2021-01-20 18:20:00|64631.1|64621.1|64634.8|64624.8|64645.1|64631.8|64628.1|64612.9|434
1611167100000|2021-01-20 18:25:00|64634.6|64624.6|64649.4|64629.4|64649.6|64634.5|64633.3|64619.2|491
1611167400000|2021-01-20 18:30:00|64649.7|64629.7|64630.8|64620.8|64650.8|64635.5|64630.5|64616.7|525
1611167700000|2021-01-20 18:35:00|64630.7|64620.7|64638.4|64628.4|64643.8|64629.7|64629.9|64616.2|412
1611168000000|2021-01-20 18:40:00|64638.3|64628.3|64643.3|64633.3|64648.6|64634.4|64637.3|64626.2|453
1611168300000|2021-01-20 18:45:00|64643.5|64633.5|64636.5|64626.5|64645.9|64634.1|64634.7|64620.2|458
1611168600000|2021-01-20 18:50:00|64636.4|64626.4|64636.2|64626.2|64641.1|64626.5|64632.6|64618|343
1611168900000|2021-01-20 18:55:00|64636.4|64626.4|64629.3|64609.3|64642|64627.1|64621.7|64606.9|386
1611169200000|2021-01-20 19:00:00|64629.2|64609.2|64633.9|64623.9|64639.7|64624.3|64623.8|64608.3|355
1611169500000|2021-01-20 19:05:00|64633.8|64623.8|64636.5|64616.5|64641.1|64625.9|64629.9|64615.4|332
1611169800000|2021-01-20 19:10:00|64636.4|64616.4|64643.9|64633.9|64648.6|64634.4|64633.3|64616.2|480
1611170100000|2021-01-20 19:15:00|64644.2|64634.2|64653.3|64633.3|64655.1|64641.3|64641.8|64626.9|429
1611170400000|2021-01-20 19:20:00|64653.2|64633.2|64646.7|64636.7|64653.8|64639.6|64642.8|64628.5|501
1611170700000|2021-01-20 19:25:00|64646.9|64636.9|64643.5|64633.5|64653.1|64639.6|64643.5|64629.3|407
1611171000000|2021-01-20 19:30:00|64648.6|64628.6|64634.2|64624.2|64649|64633.7|64633.7|64620.2|415
1611171300000|2021-01-20 19:35:00|64634.4|64624.4|64633.8|64623.8|64635.1|64625.1|64631.5|64621.5|374
1611171600000|2021-01-20 19:40:00|64633.9|64623.9|64635|64625|64641|64625.9|64633.6|64618.8|363
1611171900000|2021-01-20 19:45:00|64634.1|64624.1|64633.4|64623.4|64636.5|64626.5|64632.5|64622.5|314
1611172200000|2021-01-20 19:50:00|64633.5|64623.5|64632.5|64622.5|64637.4|64624.4|64630.3|64616.4|352
1611172500000|2021-01-20 19:55:00|64632.4|64622.4|64633|64613|64637|64626|64627.3|64612.3|506
1611172800000|2021-01-20 20:00:00|64632.9|64612.9|64630.8|64620.8|64636.8|64621.4|64629.2|64611.3|454
1611173100000|2021-01-20 20:05:00|64630.7|64620.7|64638.8|64618.8|64639.2|64621.3|64627.2|64611.7|406
1611173400000|2021-01-20 20:10:00|64638.7|64618.7|64643.3|64623.3|64645.4|64630.2|64635.4|64618.6|445
1611173700000|2021-01-20 20:15:00|64643.1|64623.1|64649.7|64629.7|64651.7|64636.5|64634.4|64619.5|424
1611174000000|2021-01-20 20:20:00|64649.6|64629.6|64645.7|64625.7|64655|64638.2|64642.5|64624.8|349
1611174300000|2021-01-20 20:25:00|64645.6|64625.6|64647.7|64627.7|64649|64634.8|64642.1|64624.7|282
1611174600000|2021-01-20 20:30:00|64647.8|64627.8|64649.7|64629.7|64651.1|64635.9|64640.6|64625.1|340
1611174900000|2021-01-20 20:35:00|64649.8|64629.8|64647.9|64627.9|64650.6|64634.8|64642.4|64627.3|320
1611175200000|2021-01-20 20:40:00|64648|64628|64640.2|64630.2|64650.2|64634|64639.7|64624.7|340
1611175500000|2021-01-20 20:45:00|64640.3|64630.3|64646.3|64626.3|64647.2|64632|64639.6|64622.3|270
1611175800000|2021-01-20 20:50:00|64646.7|64626.7|64644.3|64624.3|64649|64634.2|64641.8|64623.9|297
1611176100000|2021-01-20 20:55:00|64644.5|64624.5|64622.6|64602.6|64645.1|64625.1|64621.8|64601.8|537
1611176400000|2021-01-20 21:00:00|64622.7|64602.7|64612.9|64592.9|64624.9|64604.9|64611.5|64591.5|381
1611176700000|2021-01-20 21:05:00|64612.8|64592.8|64632.3|64612.3|64633|64613|64608.7|64592.3|340
1611177000000|2021-01-20 21:10:00|64632.4|64612.4|64638.3|64618.3|64638.7|64618.7|64631.1|64611.1|317
1611177300000|2021-01-20 21:15:00|64638.2|64618.2|64641.5|64621.5|64642|64627.2|64636.9|64617.6|196
1611177600000|2021-01-20 21:20:00|64641.4|64621.4|64646.6|64626.6|64648|64628|64637.5|64620.4|230
1611177900000|2021-01-20 21:25:00|64646.2|64626.2|64643|64623|64647.9|64627.9|64640.7|64620.7|203
1611178200000|2021-01-20 21:30:00|64643.1|64623.1|64627.7|64607.7|64643.9|64623.9|64625.3|64605.3|325
1611178500000|2021-01-20 21:35:00|64627.2|64607.2|64631.3|64611.3|64633.3|64613.3|64626.8|64606.8|203
1611178800000|2021-01-20 21:40:00|64631.2|64611.2|64636.7|64616.7|64637.6|64617.6|64629.5|64609.5|258
1611179100000|2021-01-20 21:45:00|64636.8|64616.8|64636.8|64616.8|64640.3|64620.3|64635.5|64615.5|184
1611179400000|2021-01-20 21:50:00|64635.4|64615.4|64632|64612|64637.9|64617.9|64625|64605|276
1611179700000|2021-01-20 21:55:00|64634|64614|64646.2|64603.6|64649.4|64616.8|64630.3|64600.9|231
1611180000000|2021-01-20 22:00:00|64646.9|64603|64639.1|64599.7|64649|64603|64639.1|64597.3|73
1611180300000|2021-01-20 22:05:00|64652.3|64598.1|64641.2|64598.3|64653.3|64613.5|64624|64590.3|111
1611180600000|2021-01-20 22:10:00|64641.1|64601.4|64653.3|64600.8|64681.1|64615.2|64641.1|64591.7|162
1611180900000|2021-01-20 22:15:00|64648.1|64614.7|64666.9|64613.8|64676|64617.7|64648.1|64600.8|149
1611181200000|2021-01-20 22:20:00|64663.9|64613.4|64660.6|64606.4|64682.1|64617.2|64648.6|64592.9|120
1611181500000|2021-01-20 22:25:00|64661|64607.1|64662.3|64600.7|64675.1|64612.3|64647.9|64590|115
1611181800000|2021-01-20 22:30:00|64651.9|64601|64651|64608.9|64670.3|64616.8|64647.1|64597.6|195
1611182100000|2021-01-20 22:35:00|64651.5|64608.4|64657.9|64606.1|64682.3|64614.5|64645.6|64588|162
1611182400000|2021-01-20 22:40:00|64670.6|64610.7|64651.9|64604.4|64686|64611.4|64650|64602.6|121
1611182700000|2021-01-20 22:45:00|64652|64607.3|64657.5|64612.6|64666.1|64620.3|64636.7|64589.7|166
1611183000000|2021-01-20 22:50:00|64660.6|64611.6|64648.9|64628.9|64660.9|64628.9|64635.5|64607.6|176
1611183300000|2021-01-20 22:55:00|64653.9|64614.3|64650.6|64630.6|64660.9|64632.6|64644|64613|154
1611183600000|2021-01-20 23:00:00|64649|64629|64633.6|64613.6|64657.1|64630|64628.5|64605.1|454
1611183900000|2021-01-20 23:05:00|64633.5|64613.5|64631.2|64611.2|64644.8|64618.5|64630.1|64605.2|401
1611184200000|2021-01-20 23:10:00|64630.9|64610.9|64631.4|64611.4|64651|64618.3|64626.6|64603.8|416
1611184500000|2021-01-20 23:15:00|64629.4|64609.4|64626.3|64606.3|64638.8|64614|64624.6|64604.6|192
1611184800000|2021-01-20 23:20:00|64627.4|64607.4|64628.3|64608.3|64630|64610|64625|64605|201
1611185100000|2021-01-20 23:25:00|64627.5|64607.5|64627.1|64607.1|64629.1|64609.1|64624.9|64604.9|152
1611185400000|2021-01-20 23:30:00|64627.7|64607.7|64624.3|64604.3|64628|64608|64623.8|64603.8|171
1611185700000|2021-01-20 23:35:00|64624|64604|64624.3|64604.3|64628.1|64608.1|64621.7|64601.7|355
1611186000000|2021-01-20 23:40:00|64624.8|64604.8|64626.4|64606.4|64627.6|64607.6|64624.3|64604.3|345
1611186300000|2021-01-20 23:45:00|64626.6|64606.6|64633|64613|64637.3|64617.3|64623.7|64603.7|411
1611186600000|2021-01-20 23:50:00|64632.7|64612.7|64652.3|64632.3|64672.5|64633.2|64632.4|64612.4|454
1611186900000|2021-01-20 23:55:00|64652.2|64632.2|64660.1|64640.1|64661.8|64641.8|64645.5|64625.5|411
1611187200000|2021-01-21 00:00:00|64660.7|64640.7|64640.6|64620.6|64663.9|64643.9|64632.5|64612.5|527
1611187500000|2021-01-21 00:05:00|64640.5|64620.5|64631.1|64611.1|64641.5|64621.5|64629.5|64609.5|427
1611187800000|2021-01-21 00:10:00|64631|64611|64642.7|64622.7|64642.9|64622.9|64629.2|64611|311
1611188100000|2021-01-21 00:15:00|64642.8|64622.8|64645.5|64625.5|64647.2|64627.2|64626.8|64606.8|424
1611188400000|2021-01-21 00:20:00|64645.7|64625.7|64646|64626|64652.9|64632.9|64644.9|64624.9|329
1611188700000|2021-01-21 00:25:00|64645.9|64625.9|64646.3|64626.3|64650.1|64630.1|64645.3|64625.3|267
1611189000000|2021-01-21 00:30:00|64646.2|64626.2|64654.3|64634.3|64655.8|64635.8|64640.3|64620.3|502
1611189300000|2021-01-21 00:35:00|64654.6|64634.6|64660.9|64640.9|64669.1|64649.1|64649|64629|517
1611189600000|2021-01-21 00:40:00|64661.2|64641.2|64651.5|64631.5|64663.6|64643.6|64641.7|64621.7|513
1611189900000|2021-01-21 00:45:00|64651.7|64631.7|64649.6|64629.6|64659.8|64639.8|64641.6|64621.6|564
1611190200000|2021-01-21 00:50:00|64649.9|64629.9|64645.8|64625.8|64661.8|64641.8|64644.5|64624.5|670
1611190500000|2021-01-21 00:55:00|64645.6|64625.6|64636.9|64616.9|64646.7|64626.7|64632.6|64616.8|631
1611190800000|2021-01-21 01:00:00|64632.7|64622.7|64613.9|64593.9|64643.6|64623.6|64612.1|64592.1|817
1611191100000|2021-01-21 01:05:00|64614.2|64594.2|64593.7|64573.7|64616.6|64596.6|64589.5|64571.5|861
1611191400000|2021-01-21 01:10:00|64593.8|64573.8|64586.2|64566.2|64595.1|64575.1|64581.5|64561.5|797
1611191700000|2021-01-21 01:15:00|64586.1|64566.1|64588|64568|64599.1|64579.1|64569.6|64552.7|791
1611192000000|2021-01-21 01:20:00|64588.1|64568.1|64575.4|64565.4|64590|64573.6|64568.9|64558.7|763
1611192300000|2021-01-21 01:25:00|64575.5|64565.5|64571.4|64561.4|64593.8|64580.5|64570.3|64560.3|702
1611192600000|2021-01-21 01:30:00|64571.5|64561.5|64597.7|64587.7|64606.2|64592.5|64570.5|64558.8|802
1611192900000|2021-01-21 01:35:00|64598.8|64588.8|64603.5|64583.5|64608.9|64595.4|64595.5|64581.7|666
1611193200000|2021-01-21 01:40:00|64603.6|64583.6|64590.5|64580.5|64603.6|64588.1|64581.7|64566.7|809
1611193500000|2021-01-21 01:45:00|64590.1|64580.1|64621.9|64611.9|64626.9|64612.3|64584.1|64571.5|783
1611193800000|2021-01-21 01:50:00|64622.1|64612.1|64612.4|64602.4|64622.2|64612.2|64608.7|64598.7|668
1611194100000|2021-01-21 01:55:00|64612.5|64602.5|64601|64591|64614.3|64604.3|64599.7|64585.8|618
1611194400000|2021-01-21 02:00:00|64601.5|64591.5|64621.7|64611.7|64626.5|64614.9|64600.7|64590.7|661
1611194700000|2021-01-21 02:05:00|64621.6|64611.6|64604.6|64594.6|64621.6|64611.6|64604|64592.7|691
1611195000000|2021-01-21 02:10:00|64603.7|64593.7|64611.1|64601.1|64612.6|64602.6|64602.1|64592.1|692
1611195300000|2021-01-21 02:15:00|64611|64601|64607.5|64597.5|64623|64613|64606.4|64592.3|729
1611195600000|2021-01-21 02:20:00|64607.6|64597.6|64607.1|64597.1|64613.8|64601.6|64604.7|64593.2|594
1611195900000|2021-01-21 02:25:00|64607.2|64597.2|64614.6|64604.6|64614.7|64604.7|64605.7|64595.7|533
1611196200000|2021-01-21 02:30:00|64614.5|64604.5|64624.2|64614.2|64627|64617|64612.1|64602.1|718
1611196500000|2021-01-21 02:35:00|64624.6|64614.6|64618.3|64608.3|64624.8|64614.8|64608.7|64596.7|553
1611196800000|2021-01-21 02:40:00|64618.4|64608.4|64604.9|64594.9|64618.4|64608.4|64591.8|64581.8|716
1611197100000|2021-01-21 02:45:00|64604.7|64594.7|64601.9|64591.9|64612.8|64602.8|64598.4|64585.8|695
1611197400000|2021-01-21 02:50:00|64602|64592|64598.4|64588.4|64605.9|64593.4|64595.3|64585.3|679
1611197700000|2021-01-21 02:55:00|64598.7|64588.7|64608.3|64598.3|64610.4|64600.4|64598.1|64588.1|758
1611198000000|2021-01-21 03:00:00|64608.4|64598.4|64603.2|64593.2|64609.5|64599.5|64598.9|64588.9|666
1611198300000|2021-01-21 03:05:00|64603.4|64593.4|64614.5|64604.5|64618.2|64608.2|64602.5|64592.5|614
1611198600000|2021-01-21 03:10:00|64614.4|64604.4|64616.6|64606.6|64619.3|64609.3|64609.8|64599.8|597
1611198900000|2021-01-21 03:15:00|64616.8|64606.8|64606.1|64596.1|64618.5|64608.5|64604.6|64594.6|550
1611199200000|2021-01-21 03:20:00|64606.2|64596.2|64606.3|64596.3|64612.1|64598.1|64603.7|64592|486
1611199500000|2021-01-21 03:25:00|64606.4|64596.4|64602.2|64592.2|64612.6|64602.6|64593.8|64578.7|563
1611199800000|2021-01-21 03:30:00|64601.8|64591.8|64604.4|64594.4|64609.2|64599.2|64596.4|64586.4|592
1611200100000|2021-01-21 03:35:00|64604.6|64594.6|64603.8|64593.8|64614.4|64604.4|64602.9|64592.9|475
1611200400000|2021-01-21 03:40:00|64603.7|64593.7|64602.7|64592.7|64606.1|64594.8|64597.8|64586.1|557
1611200700000|2021-01-21 03:45:00|64602.5|64592.5|64596.7|64586.7|64606|64596|64590.6|64579.3|515
1611201000000|2021-01-21 03:50:00|64596.4|64586.4|64599.8|64589.8|64600.1|64590.1|64588.9|64578.9|499
1611201300000|2021-01-21 03:55:00|64599.9|64589.9|64612.2|64602.2|64613|64603|64599.8|64589.8|544
1611201600000|2021-01-21 04:00:00|64612.1|64602.1|64615.9|64605.9|64616.2|64606.2|64607.1|64597.1|500
1611201900000|2021-01-21 04:05:00|64615.8|64605.8|64612.8|64602.8|64616.7|64606.7|64611.8|64601.8|406
1611202200000|2021-01-21 04:10:00|64612.9|64602.9|64611.8|64601.8|64617.5|64603.4|64602.6|64592.6|447
1611202500000|2021-01-21 04:15:00|64611.7|64601.7|64615.3|64605.3|64616|64606|64608.7|64598.7|427
1611202800000|2021-01-21 04:20:00|64615.4|64605.4|64604.4|64594.4|64615.9|64605.9|64604|64594|279
1611203100000|2021-01-21 04:25:00|64604.3|64594.3|64584.1|64574.1|64606.9|64596.9|64584|64574|460
1611203400000|2021-01-21 04:30:00|64584|64574|64599.7|64589.7|64600.4|64590.4|64583.8|64573.8|367
1611203700000|2021-01-21 04:35:00|64599.8|64589.8|64599.2|64589.2|64599.8|64589.8|64593.1|64583.1|329
1611204000000|2021-01-21 04:40:00|64598.9|64588.9|64603.3|64593.3|64606.9|64596.9|64597.5|64587.5|445
1611204300000|2021-01-21 04:45:00|64603.4|64593.4|64593.6|64583.6|64606.9|64596.9|64591.6|64581.6|510
1611204600000|2021-01-21 04:50:00|64593.7|64583.7|64595.3|64585.3|64601.7|64589.6|64592.3|64580.2|429
1611204900000|2021-01-21 04:55:00|64595.2|64585.2|64591.6|64581.6|64600.4|64590.4|64587.1|64573.4|460
1611205200000|2021-01-21 05:00:00|64591.4|64581.4|64588.8|64578.8|64593.1|64583.1|64585|64575|594
1611205500000|2021-01-21 05:05:00|64588.6|64578.6|64588.8|64578.8|64594.6|64584.6|64587.8|64577.8|496
1611205800000|2021-01-21 05:10:00|64588.6|64578.6|64587.3|64577.3|64591.5|64581.5|64583.4|64573.4|503
1611206100000|2021-01-21 05:15:00|64587.4|64577.4|64582.1|64572.1|64588.9|64578.9|64581.6|64571.6|489
1611206400000|2021-01-21 05:20:00|64581.9|64571.9|64581.4|64571.4|64585.3|64575.3|64580.2|64570.2|488
1611206700000|2021-01-21 05:25:00|64581.5|64571.5|64580.9|64570.9|64584.6|64574.6|64579.5|64569.5|387
1611207000000|2021-01-21 05:30:00|64580.8|64570.8|64580|64570|64582.8|64572.8|64578.9|64568.9|490
1611207300000|2021-01-21 05:35:00|64580.1|64570.1|64572.5|64562.5|64580.3|64570.3|64565.2|64555.2|638
1611207600000|2021-01-21 05:40:00|64572.4|64562.4|64579.5|64569.5|64582.8|64572.8|64570.5|64560.5|504
1611207900000|2021-01-21 05:45:00|64579.7|64569.7|64582.2|64572.2|64583.1|64573.1|64575.9|64565.9|492
1611208200000|2021-01-21 05:50:00|64581.3|64571.3|64571|64561|64586|64576|64566.9|64556.9|716
1611208500000|2021-01-21 05:55:00|64571.1|64561.1|64561.5|64551.5|64571.1|64561.1|64556.5|64543.2|731
1611208800000|2021-01-21 06:00:00|64561.3|64551.3|64574.7|64564.7|64577|64567|64561.3|64551.3|760
1611209100000|2021-01-21 06:05:00|64574.9|64564.9|64585.6|64575.6|64588.6|64578.6|64574.9|64564.9|619
1611209400000|2021-01-21 06:10:00|64585.5|64575.5|64583.7|64573.7|64589.1|64579.1|64582.2|64572.2|524
1611209700000|2021-01-21 06:15:00|64583.6|64573.6|64593.6|64583.6|64596.6|64586.6|64581.1|64571.1|547
1611210000000|2021-01-21 06:20:00|64593.7|64583.7|64595.4|64585.4|64595.4|64585.4|64579.3|64569.3|582
1611210300000|2021-01-21 06:25:00|64595.5|64585.5|64598.1|64588.1|64605.3|64595.3|64594.9|64584.9|627
1611210600000|2021-01-21 06:30:00|64598.3|64588.3|64606|64596|64609.5|64599.5|64596.3|64586.3|632
1611210900000|2021-01-21 06:35:00|64606.1|64596.1|64590.8|64580.8|64606.2|64596.2|64589.8|64579.8|607
1611211200000|2021-01-21 06:40:00|64590.9|64580.9|64603|64593|64603.7|64593.7|64590.3|64580.3|540
1611211500000|2021-01-21 06:45:00|64602.8|64592.8|64611.4|64601.4|64612.9|64602.9|64596.5|64586.5|582
1611211800000|2021-01-21 06:50:00|64611.3|64601.3|64597.4|64587.4|64613.8|64603.8|64595.2|64585.2|665
1611212100000|2021-01-21 06:55:00|64597.3|64587.3|64602.7|64592.7|64606.2|64595.1|64591.8|64579.1|758
1611212400000|2021-01-21 07:00:00|64602.6|64592.6|64599.1|64589.1|64604.1|64594.1|64593.2|64583.2|612
1611212700000|2021-01-21 07:05:00|64599|64589|64602.2|64592.2|64606.7|64596.7|64591.2|64581.2|558
1611213000000|2021-01-21 07:10:00|64602.5|64592.5|64606.3|64596.3|64622|64612|64602.2|64590.2|748
1611213300000|2021-01-21 07:15:00|64606.6|64596.6|64608.4|64598.4|64618.9|64608.9|64601.7|64591.7|697
1611213600000|2021-01-21 07:20:00|64608.5|64598.5|64617|64607|64626.3|64612.8|64602.9|64592.9|648
1611213900000|2021-01-21 07:25:00|64616.9|64606.9|64634.6|64624.6|64636.2|64626.2|64613.7|64603.7|660
1611214200000|2021-01-21 07:30:00|64634.5|64624.5|64628.6|64618.6|64636.3|64626.3|64627.3|64617.3|641
1611214500000|2021-01-21 07:35:00|64628.7|64618.7|64626.8|64616.8|64628.8|64618.8|64620|64610|661
1611214800000|2021-01-21 07:40:00|64627|64617|64631.2|64621.2|64632.5|64622.5|64623.7|64613.7|477
1611215100000|2021-01-21 07:45:00|64631.3|64621.3|64624.6|64614.6|64635.3|64625.3|64624|64614|599
1611215400000|2021-01-21 07:50:00|64624.7|64614.7|64632.6|64622.6|64633|64623|64622.1|64612.1|601
1611215700000|2021-01-21 07:55:00|64632.1|64622.1|64647.1|64637.1|64656.1|64639.7|64627.3|64617.3|779
1611216000000|2021-01-21 08:00:00|64647.3|64637.3|64642.1|64632.1|64647.7|64637.7|64635.6|64625.6|879
1611216300000|2021-01-21 08:05:00|64642|64632|64650.2|64640.2|64652.2|64642.2|64634.8|64624.8|673
1611216600000|2021-01-21 08:10:00|64650.1|64640.1|64652.7|64642.7|64659.2|64649.2|64642.8|64632.8|696
1611216900000|2021-01-21 08:15:00|64652.8|64642.8|64663.6|64653.6|64670.8|64655.9|64651.3|64641.3|753
1611217200000|2021-01-21 08:20:00|64664|64654|64681.3|64671.3|64686.5|64676.5|64663.7|64650.7|840
1611217500000|2021-01-21 08:25:00|64681.4|64671.4|64667.7|64657.7|64689.7|64679.7|64663|64653|805
1611217800000|2021-01-21 08:30:00|64667.6|64657.6|64667.5|64657.5|64674.1|64664.1|64665.2|64655.2|711
1611218100000|2021-01-21 08:35:00|64667.6|64657.6|64679.4|64669.4|64686.7|64676.7|64667.3|64657.3|772
1611218400000|2021-01-21 08:40:00|64679.2|64669.2|64663.6|64653.6|64679.6|64669.6|64662.4|64652.4|597
1611218700000|2021-01-21 08:45:00|64663.7|64653.7|64653.3|64643.3|64666.8|64656.8|64642.6|64632.6|785
1611219000000|2021-01-21 08:50:00|64653.4|64643.4|64658.1|64648.1|64668.3|64658.3|64651|64641|678
1611219300000|2021-01-21 08:55:00|64656.7|64646.7|64648.5|64638.5|64661.9|64651.9|64644.7|64632.4|754
1611219600000|2021-01-21 09:00:00|64648.4|64638.4|64642.5|64632.5|64657.5|64644.5|64640|64630|792
1611219900000|2021-01-21 09:05:00|64641.7|64631.7|64651.5|64641.5|64665|64655|64641.2|64631.2|700
1611220200000|2021-01-21 09:10:00|64651.6|64641.6|64653.4|64643.4|64659.2|64647.8|64646.3|64636.3|716
1611220500000|2021-01-21 09:15:00|64654.2|64644.2|64671.5|64661.5|64671.6|64661.6|64650.1|64640.1|616
1611220800000|2021-01-21 09:20:00|64672.4|64662.4|64665.2|64655.2|64678.4|64668.4|64664|64654|641
1611221100000|2021-01-21 09:25:00|64665.7|64655.7|64672.3|64662.3|64677.9|64666.6|64662.1|64652.1|695
1611221400000|2021-01-21 09:30:00|64672|64662|64662.7|64652.7|64681.4|64668.1|64660.7|64645.5|709
1611221700000|2021-01-21 09:35:00|64662.6|64652.6|64666.5|64656.5|64666.6|64656.6|64658.2|64648.2|592
1611222000000|2021-01-21 09:40:00|64666.3|64656.3|64656|64646|64667.8|64657.8|64653.2|64643.2|635
1611222300000|2021-01-21 09:45:00|64655.9|64645.9|64650.9|64640.9|64657.5|64647.5|64649.5|64639.5|677
1611222600000|2021-01-21 09:50:00|64650.8|64640.8|64663|64653|64671.8|64661.8|64650.8|64640.8|641
1611222900000|2021-01-21 09:55:00|64662.9|64652.9|64638.9|64628.9|64663.1|64653.1|64636.8|64623.5|668
1611223200000|2021-01-21 10:00:00|64636.8|64626.8|64649.9|64629.9|64657.7|64639.7|64628.9|64614.6|703
1611223500000|2021-01-21 10:05:00|64650|64630|64658.8|64648.8|64665.3|64648.8|64645.8|64629|490
1611223800000|2021-01-21 10:10:00|64658.6|64648.6|64651.2|64641.2|64661.4|64651.2|64649.9|64635.8|422
1611224100000|2021-01-21 10:15:00|64651.3|64641.3|64661.8|64641.8|64665.4|64652.7|64650.3|64640.3|540
1611224400000|2021-01-21 10:20:00|64661.7|64641.7|64645.8|64635.8|64662.3|64650.7|64643.5|64632.5|607
1611224700000|2021-01-21 10:25:00|64646|64636|64639.6|64619.6|64646.8|64636.8|64630.9|64615.5|725
1611225000000|2021-01-21 10:30:00|64639.5|64619.5|64632|64622|64641.2|64627.9|64621|64606.6|672
1611225300000|2021-01-21 10:35:00|64631.9|64621.9|64625.7|64615.7|64632.3|64622.3|64617.6|64607.6|556
1611225600000|2021-01-21 10:40:00|64625.1|64615.1|64622.1|64612.1|64627|64617|64620.1|64610.1|467
1611225900000|2021-01-21 10:45:00|64622|64612|64610.9|64600.9|64624|64614|64609.7|64599.7|585
1611226200000|2021-01-21 10:50:00|64611.1|64601.1|64611.9|64601.9|64617.3|64607.3|64609.8|64599.8|475
1611226500000|2021-01-21 10:55:00|64611.8|64601.8|64606.5|64596.5|64616.7|64606.7|64605.1|64591.1|503
1611226800000|2021-01-21 11:00:00|64606.6|64596.6|64621.6|64611.6|64624.3|64611.9|64602.5|64588.2|610
1611227100000|2021-01-21 11:05:00|64621.7|64611.7|64626.6|64616.6|64628.9|64617.2|64616.3|64603.3|582
1611227400000|2021-01-21 11:10:00|64626.5|64616.5|64632.5|64622.5|64636.4|64626.4|64626.3|64612.5|557
1611227700000|2021-01-21 11:15:00|64632.4|64622.4|64635.7|64625.7|64639.9|64626.3|64625.8|64615.8|546
1611228000000|2021-01-21 11:20:00|64635.6|64625.6|64642.2|64632.2|64644.7|64634.7|64633|64619.7|575
1611228300000|2021-01-21 11:25:00|64642.3|64632.3|64639.2|64629.2|64647.3|64637.3|64639.2|64629.2|581
1611228600000|2021-01-21 11:30:00|64639.7|64629.7|64639.8|64629.8|64645.5|64635.5|64639.7|64629.7|508
1611228900000|2021-01-21 11:35:00|64639.2|64629.2|64628.8|64618.8|64641.4|64631.4|64628.7|64613.7|477
1611229200000|2021-01-21 11:40:00|64628.9|64618.9|64628.6|64618.6|64634.3|64624.3|64627.9|64617.9|502
1611229500000|2021-01-21 11:45:00|64628.8|64618.8|64626.3|64616.3|64634.7|64624.7|64622.3|64612.3|455
1611229800000|2021-01-21 11:50:00|64626.1|64616.1|64631.4|64621.4|64635.6|64623|64626|64615.4|405
1611230100000|2021-01-21 11:55:00|64631.3|64621.3|64628.3|64618.3|64638.7|64628.5|64625.9|64615.9|637
1611230400000|2021-01-21 12:00:00|64628.2|64618.2|64619.5|64609.5|64632.9|64618.6|64616.7|64606.7|701
1611230700000|2021-01-21 12:05:00|64619.4|64609.4|64599|64589|64620.9|64610.9|64592.1|64577.5|691
1611231000000|2021-01-21 12:10:00|64598.9|64588.9|64612|64602|64619.9|64604.4|64596.1|64586.1|646
1611231300000|2021-01-21 12:15:00|64611.8|64601.8|64605.8|64585.8|64614.1|64602.2|64601.2|64585.4|725
1611231600000|2021-01-21 12:20:00|64606|64586|64607.8|64587.8|64608.9|64588.9|64602.8|64582.8|827
1611231900000|2021-01-21 12:25:00|64608.3|64588.3|64607.6|64587.6|64608.7|64588.7|64604.1|64584.1|630
1611232200000|2021-01-21 12:30:00|64607.9|64587.9|64603.5|64593.5|64609|64594.8|64602.7|64585.2|424
1611232500000|2021-01-21 12:35:00|64604|64594|64612.3|64602.3|64622|64607.4|64602.6|64592.6|553
1611232800000|2021-01-21 12:40:00|64612.2|64602.2|64633.5|64613.5|64634.2|64614.2|64609.9|64598.2|558
1611233100000|2021-01-21 12:45:00|64634|64614|64617.9|64597.9|64634.6|64614.6|64610.5|64590.5|706
1611233400000|2021-01-21 12:50:00|64617.8|64597.8|64638.5|64618.5|64639.6|64626.9|64615.3|64595.3|742
1611233700000|2021-01-21 12:55:00|64639|64619|64641.5|64631.5|64648.5|64633.8|64631.6|64617.7|751
1611234000000|2021-01-21 13:00:00|64641.8|64631.8|64645.3|64635.3|64655.1|64641|64638.1|64623.4|828
1611234300000|2021-01-21 13:05:00|64645.2|64635.2|64640.8|64620.8|64658.8|64644.1|64633.7|64618.4|931
1611234600000|2021-01-21 13:10:00|64640.7|64620.7|64632.9|64612.9|64641.8|64626.3|64619.2|64604.6|755
1611234900000|2021-01-21 13:15:00|64632.4|64612.4|64630.6|64610.6|64635.6|64621.3|64623.2|64608.1|758
1611235200000|2021-01-21 13:20:00|64630.8|64610.8|64627.7|64617.7|64637.6|64622.7|64623.2|64608.2|737
1611235500000|2021-01-21 13:25:00|64627.6|64617.6|64629|64609|64632.9|64617.9|64619.5|64605.1|537
1611235800000|2021-01-21 13:30:00|64628.8|64608.8|64648.5|64628.5|64653.2|64635.8|64620.5|64603.4|913
1611236100000|2021-01-21 13:35:00|64643.3|64633.3|64639.4|64629.4|64653.7|64637.4|64634.5|64618.2|885
1611236400000|2021-01-21 13:40:00|64639.6|64629.6|64645.7|64635.7|64648.8|64635.8|64625.1|64609.7|863
1611236700000|2021-01-21 13:45:00|64645.6|64635.6|64635|64625|64652.1|64637.5|64632.8|64617.1|881
1611237000000|2021-01-21 13:50:00|64634.9|64624.9|64656.7|64636.7|64658.2|64642.2|64626.3|64612.1|905
1611237300000|2021-01-21 13:55:00|64656.6|64636.6|64667.4|64657.4|64672.3|64658.5|64645.4|64634.2|888
1611237600000|2021-01-21 14:00:00|64667.3|64657.3|64675.2|64665.2|64682.1|64667.9|64666.7|64652.6|813
1611237900000|2021-01-21 14:05:00|64675.1|64665.1|64674|64664|64677.8|64667.8|64670.1|64656.3|795
1611238200000|2021-01-21 14:10:00|64673.9|64663.9|64668.4|64658.4|64677.6|64667.6|64665.3|64655.3|709
1611238500000|2021-01-21 14:15:00|64670.1|64660.1|64667.6|64657.6|64676.1|64666.1|64664.2|64652.6|713
1611238800000|2021-01-21 14:20:00|64668.4|64658.4|64675.1|64665.1|64675.4|64665.4|64655.8|64645.8|754
1611239100000|2021-01-21 14:25:00|64674.9|64664.9|64668.3|64658.3|64676.3|64666.3|64666.3|64656.3|731
1611239400000|2021-01-21 14:30:00|64668.4|64658.4|64661.6|64651.6|64674.2|64664.2|64659.2|64645.8|800
1611239700000|2021-01-21 14:35:00|64661.5|64651.5|64680.4|64670.4|64686.9|64676.9|64658|64648|829
1611240000000|2021-01-21 14:40:00|64680.1|64670.1|64679.1|64669.1|64693.4|64678.5|64673.7|64660.2|882
1611240300000|2021-01-21 14:45:00|64680.4|64670.4|64674.9|64664.9|64686.1|64676.1|64671.3|64661.3|723
1611240600000|2021-01-21 14:50:00|64675|64665|64667.8|64657.8|64678.7|64668.7|64667.5|64656.5|763
1611240900000|2021-01-21 14:55:00|64667.7|64657.7|64661.6|64651.6|64676.2|64666.2|64659.3|64649.3|802
1611241200000|2021-01-21 15:00:00|64661.9|64651.9|64655.6|64645.6|64665.6|64654.1|64648.7|64638|814
1611241500000|2021-01-21 15:05:00|64655.5|64645.5|64650.3|64640.3|64658.6|64648.6|64646.6|64633.2|751
1611241800000|2021-01-21 15:10:00|64650.2|64640.2|64652.7|64642.7|64658.7|64647.3|64647.3|64636|848
1611242100000|2021-01-21 15:15:00|64652.5|64642.5|64642.7|64632.7|64656|64642.5|64641.9|64631.9|789
1611242400000|2021-01-21 15:20:00|64642.5|64632.5|64639.9|64629.9|64650.2|64640.2|64639.6|64629.6|706
1611242700000|2021-01-21 15:25:00|64640.3|64630.3|64637.2|64627.2|64642.3|64632.3|64635.2|64625.2|735
1611243000000|2021-01-21 15:30:00|64637.1|64627.1|64650.2|64640.2|64650.5|64640.5|64636.1|64626.1|802
1611243300000|2021-01-21 15:35:00|64649.9|64639.9|64652.5|64642.5|64654.8|64644.8|64645|64635|770
1611243600000|2021-01-21 15:40:00|64653|64643|64648.3|64638.3|64660.4|64650.4|64644.2|64634.2|673
1611243900000|2021-01-21 15:45:00|64647.8|64637.8|64645.8|64635.8|64650.6|64640.6|64643|64633|765
1611244200000|2021-01-21 15:50:00|64646.1|64636.1|64653.6|64643.6|64658.1|64648.1|64645.7|64635.7|762
1611244500000|2021-01-21 15:55:00|64653.7|64643.7|64672.8|64662.8|64674.4|64664.4|64652|64638.3|768
1611244800000|2021-01-21 16:00:00|64670.3|64660.3|64658.1|64648.1|64673|64663|64648.2|64638.2|857
1611245100000|2021-01-21 16:05:00|64658.2|64648.2|64653.6|64643.6|64665.9|64655.9|64652.6|64639.6|692
1611245400000|2021-01-21 16:10:00|64653.7|64643.7|64654.4|64644.4|64668|64653.4|64651|64641|717
1611245700000|2021-01-21 16:15:00|64654.5|64644.5|64663|64653|64667.9|64657.3|64653|64643|774
1611246000000|2021-01-21 16:20:00|64663.1|64653.1|64661.9|64651.9|64665|64655|64652.6|64642.6|679
1611246300000|2021-01-21 16:25:00|64662|64652|64660|64650|64662.2|64652.2|64656.9|64646.9|628
1611246600000|2021-01-21 16:30:00|64660.1|64650.1|64677|64667|64677.3|64667.3|64658.8|64648.8|679
1611246900000|2021-01-21 16:35:00|64676.8|64666.8|64685.2|64675.2|64689.6|64679.6|64676.2|64666.2|751
1611247200000|2021-01-21 16:40:00|64685.1|64675.1|64680.1|64670.1|64696.1|64684.3|64679.9|64669.6|717
1611247500000|2021-01-21 16:45:00|64680.2|64670.2|64672.3|64662.3|64684.1|64670.8|64665|64652.1|712
1611247800000|2021-01-21 16:50:00|64673|64663|64675.1|64665.1|64676.4|64666.4|64669|64659|673
1611248100000|2021-01-21 16:55:00|64675.9|64665.9|64668.4|64658.4|64678.9|64668.9|64665.6|64655.6|662
1611248400000|2021-01-21 17:00:00|64668.8|64658.8|64667.9|64657.9|64676.6|64662.3|64663.6|64650.4|702
1611248700000|2021-01-21 17:05:00|64667.6|64657.6|64692.2|64682.2|64694.3|64684.3|64665.3|64655.3|581
1611249000000|2021-01-21 17:10:00|64692.1|64682.1|64700.3|64690.3|64709.7|64695.9|64689|64677.5|508
1611249300000|2021-01-21 17:15:00|64701.9|64691.9|64704.9|64694.9|64710.1|64698.5|64698.3|64683.4|767
1611249600000|2021-01-21 17:20:00|64705.2|64695.2|64692.1|64682.1|64711.5|64699.4|64691.4|64681.4|717
1611249900000|2021-01-21 17:25:00|64691.8|64681.8|64711.4|64691.4|64712.2|64698|64685|64671.5|672
1611250200000|2021-01-21 17:30:00|64711.2|64691.2|64702.1|64692.1|64711.4|64693.9|64695.9|64683.6|698
1611250500000|2021-01-21 17:35:00|64702|64692|64708.3|64688.3|64708.8|64694.5|64696.1|64686.1|579
1611250800000|2021-01-21 17:40:00|64708.8|64688.8|64701.7|64691.7|64708.8|64695.6|64701.3|64688.6|432
1611251100000|2021-01-21 17:45:00|64701.6|64691.6|64682.5|64672.5|64702.8|64692.8|64679.3|64667.2|502
1611251400000|2021-01-21 17:50:00|64682.2|64672.2|64692.2|64682.2|64700.9|64686.1|64682.1|64669.3|568
1611251700000|2021-01-21 17:55:00|64691.8|64681.8|64698.8|64678.8|64699.2|64683.7|64689.7|64676.3|479
1611252000000|2021-01-21 18:00:00|64698.5|64678.5|64692.4|64682.4|64700.3|64685.4|64690.6|64678.1|418
1611252300000|2021-01-21 18:05:00|64692.2|64682.2|64687.7|64667.7|64692.2|64682.2|64678.4|64663.9|567
1611252600000|2021-01-21 18:10:00|64687.8|64667.8|64675.7|64665.7|64690.7|64675.1|64674.9|64664.6|513
1611252900000|2021-01-21 18:15:00|64675.9|64665.9|64673.2|64663.2|64685.1|64671.5|64671.9|64660.1|628
1611253200000|2021-01-21 18:20:00|64673.1|64663.1|64670.5|64660.5|64675.3|64663.1|64662.7|64651.1|559
1611253500000|2021-01-21 18:25:00|64670.3|64660.3|64663.2|64653.2|64677.7|64663.4|64662.8|64652.8|497
1611253800000|2021-01-21 18:30:00|64663.3|64653.3|64680.8|64670.8|64681.6|64671.6|64662.4|64648.8|430
1611254100000|2021-01-21 18:35:00|64680.9|64670.9|64685.8|64665.8|64685.9|64671.9|64675.8|64663.1|530
1611254400000|2021-01-21 18:40:00|64685.7|64665.7|64683|64673|64686.4|64673.5|64679.4|64665.2|421
1611254700000|2021-01-21 18:45:00|64682.8|64672.8|64687.3|64667.3|64687.4|64675.5|64681.2|64665.9|379
1611255000000|2021-01-21 18:50:00|64687.1|64667.1|64674.4|64664.4|64687.4|64672.2|64673|64663|372
1611255300000|2021-01-21 18:55:00|64674.3|64664.3|64674.8|64664.8|64679.3|64664.8|64663|64653|500
1611255600000|2021-01-21 19:00:00|64674.3|64664.3|64674.4|64664.4|64694.1|64679.4|64674.3|64660.5|576
1611255900000|2021-01-21 19:05:00|64674.1|64664.1|64669.8|64659.8|64676.9|64665.3|64667.3|64653.9|446
1611256200000|2021-01-21 19:10:00|64670|64660|64665|64655|64672.4|64660|64662.2|64647.2|490
1611256500000|2021-01-21 19:15:00|64665.1|64655.1|64672.4|64652.4|64679.9|64664.6|64663.1|64652.2|543
1611256800000|2021-01-21 19:20:00|64672.5|64652.5|64651.9|64641.9|64672.8|64655.4|64648.6|64636.5|485
1611257100000|2021-01-21 19:25:00|64652.1|64642.1|64654|64644|64659.3|64644.5|64646.5|64631.5|404
1611257400000|2021-01-21 19:30:00|64654.2|64644.2|64654.7|64644.7|64661.6|64646.3|64654|64640.2|299
1611257700000|2021-01-21 19:35:00|64654.6|64644.6|64657.6|64647.6|64663.4|64649.9|64650.4|64636.3|369
1611258000000|2021-01-21 19:40:00|64657.9|64647.9|64662.2|64642.2|64665.3|64650.4|64654.3|64640.2|380
1611258300000|2021-01-21 19:45:00|64662.5|64642.5|64657.8|64647.8|64662.8|64648.4|64655.9|64641.9|294
1611258600000|2021-01-21 19:50:00|64657.7|64647.7|64661.2|64651.2|64663.4|64652|64656.7|64641.3|343
1611258900000|2021-01-21 19:55:00|64661.1|64651.1|64659.1|64649.1|64669.6|64655.5|64658.3|64643|426
1611259200000|2021-01-21 20:00:00|64659.3|64649.3|64650.3|64630.3|64667.4|64649.3|64646.2|64630.2|657
1611259500000|2021-01-21 20:05:00|64650.2|64630.2|64641.4|64631.4|64650.7|64635.6|64639.6|64624.3|440
1611259800000|2021-01-21 20:10:00|64641.7|64631.7|64650.1|64630.1|64651|64635.9|64641|64626.3|381
1611260100000|2021-01-21 20:15:00|64650.2|64630.2|64644.3|64624.3|64651.1|64636.2|64639.1|64624.2|301
1611260400000|2021-01-21 20:20:00|64644.2|64624.2|64641.5|64631.5|64647|64631.9|64638.1|64623.7|358
1611260700000|2021-01-21 20:25:00|64641.4|64631.4|64650.8|64640.8|64656.6|64640.9|64641.3|64626.8|284
1611261000000|2021-01-21 20:30:00|64650.7|64640.7|64653.1|64633.1|64657.6|64642.4|64646.4|64631.4|301
1611261300000|2021-01-21 20:35:00|64653|64633|64649.2|64629.2|64653.2|64638.3|64643.5|64628.5|347
1611261600000|2021-01-21 20:40:00|64649.1|64629.1|64642.9|64632.9|64650.2|64633.8|64642.1|64627.7|248
1611261900000|2021-01-21 20:45:00|64643.1|64633.1|64644|64624|64649|64633.1|64638.2|64622.5|285
1611262200000|2021-01-21 20:50:00|64644.5|64624.5|64639.5|64619.5|64645|64630.1|64637|64619.1|293
1611262500000|2021-01-21 20:55:00|64639.9|64619.9|64651.5|64631.5|64652.4|64633.1|64637.2|64617.2|466
1611262800000|2021-01-21 21:00:00|64651.3|64631.3|64645|64625|64651.3|64631.3|64643.6|64623.6|273
1611263100000|2021-01-21 21:05:00|64644.7|64624.7|64639.3|64619.3|64645.1|64628.1|64637.4|64618.1|184
1611263400000|2021-01-21 21:10:00|64639.2|64619.2|64648.1|64628.1|64649.3|64629.3|64634.1|64618.7|176
1611263700000|2021-01-21 21:15:00|64648.4|64628.4|64648.2|64628.2|64650|64630|64647.2|64627.2|176
1611264000000|2021-01-21 21:20:00|64648.3|64628.3|64648.1|64628.1|64648.8|64628.8|64647.1|64627.1|148
1611264300000|2021-01-21 21:25:00|64648|64628|64648.6|64628.6|64648.9|64628.9|64647.4|64627.4|140
1611264600000|2021-01-21 21:30:00|64648.5|64628.5|64649.6|64629.6|64651|64631|64647.1|64627.1|253
1611264900000|2021-01-21 21:35:00|64649.8|64629.8|64653.9|64633.9|64655.4|64635.4|64648.8|64628.8|203
1611265200000|2021-01-21 21:40:00|64652.8|64632.8|64651.7|64631.7|64655.5|64635.5|64648.9|64628.9|148
1611265500000|2021-01-21 21:45:00|64652.3|64632.3|64654.5|64634.5|64655.5|64635.5|64652.3|64632.3|236
1611265800000|2021-01-21 21:50:00|64654.3|64634.3|64660.5|64640.5|64663.9|64643.9|64652.9|64632.9|231
1611266100000|2021-01-21 21:55:00|64660.2|64640.2|64662.2|64642.2|64664.6|64644.6|64657.4|64637.4|218
1611266400000|2021-01-21 22:00:00|64662.6|64642.6|64669.8|64649.8|64677.7|64649.8|64661.6|64640.8|48
1611266700000|2021-01-21 22:05:00|64706.7|64636|64681.5|64634.8|64706.7|64652.6|64667.5|64620|125
1611267000000|2021-01-21 22:10:00|64674|64640.5|64682.1|64624.5|64686.7|64649.6|64660.5|64613.8|171
1611267300000|2021-01-21 22:15:00|64662.5|64630.8|64680.6|64623.9|64682.9|64631|64652.6|64617.4|119
1611267600000|2021-01-21 22:20:00|64680.3|64620.3|64680.5|64623.7|64684.7|64624.7|64670.9|64618.1|89
1611267900000|2021-01-21 22:25:00|64678.4|64622.2|64679.8|64621.1|64684.7|64624.7|64671.2|64617.7|114
1611268200000|2021-01-21 22:30:00|64679.1|64619.4|64669|64626.5|64690|64627.3|64666.6|64619.3|146
1611268500000|2021-01-21 22:35:00|64670.9|64622.9|64675.1|64627.3|64688.8|64630.9|64666.9|64620.9|137
1611268800000|2021-01-21 22:40:00|64687|64625.4|64666.8|64626.1|64687|64630.9|64664.3|64621.3|115
1611269100000|2021-01-21 22:45:00|64675.8|64626|64673.6|64626.4|64686.5|64629.9|64663.5|64616.5|101
1611269400000|2021-01-21 22:50:00|64671.1|64623.8|64663.5|64629.3|64691.8|64629.3|64663.5|64620.5|112
1611269700000|2021-01-21 22:55:00|64684.5|64623.1|64672.6|64623|64686.1|64629.3|64663.2|64618.9|125
1611270000000|2021-01-21 23:00:00|64671.3|64620.6|64658.9|64638.9|64674.1|64641.5|64654.2|64619.5|632
1611270300000|2021-01-21 23:05:00|64664.1|64633.6|64659.3|64639.3|64667.4|64644|64657.2|64631.8|526
1611270600000|2021-01-21 23:10:00|64658.9|64638.9|64665.7|64645.7|64667.5|64646.5|64657.3|64634.1|459
1611270900000|2021-01-21 23:15:00|64666|64646|64671.8|64651.8|64674.6|64654.6|64663.4|64643.4|415
1611271200000|2021-01-21 23:20:00|64671.6|64651.6|64672.4|64652.4|64680.4|64660.4|64668.1|64648.1|444
1611271500000|2021-01-21 23:25:00|64672.5|64652.5|64672.9|64633.2|64678.2|64656.6|64656.2|64633.1|499
1611271800000|2021-01-21 23:30:00|64674.6|64633.9|64663.6|64643.6|64677.1|64644.9|64658|64633.2|349
1611272100000|2021-01-21 23:35:00|64663.5|64643.5|64671.7|64651.7|64678.2|64658.2|64659.8|64639.8|605
1611272400000|2021-01-21 23:40:00|64671.9|64651.9|64671.5|64651.5|64672.9|64652.9|64660.6|64640.6|357
1611272700000|2021-01-21 23:45:00|64671.3|64651.3|64669.3|64649.3|64674|64654|64663.7|64643.7|279
1611273000000|2021-01-21 23:50:00|64669|64649|64679.7|64659.7|64682.2|64662.2|64667.4|64647.4|532
1611273300000|2021-01-21 23:55:00|64679.6|64659.6|64674.7|64654.7|64680.7|64660.7|64671|64651|528
1611273600000|2021-01-22 00:00:00|64675|64655|64679.2|64659.2|64701.8|64679|64667.7|64636.8|822
1611273900000|2021-01-22 00:05:00|64679.5|64659.5|64667.2|64647.2|64685.3|64665.3|64659.3|64639.3|606
1611274200000|2021-01-22 00:10:00|64667.3|64647.3|64663.7|64643.7|64682.5|64662.5|64660.9|64640.9|650
1611274500000|2021-01-22 00:15:00|64663.9|64643.9|64678.4|64658.4|64686|64666|64660.2|64640.2|649
1611274800000|2021-01-22 00:20:00|64678.6|64658.6|64685.7|64665.7|64699.9|64679.9|64673.5|64653.5|556
1611275100000|2021-01-22 00:25:00|64685.8|64665.8|64688.3|64668.3|64690.9|64673.9|64682.3|64662.3|394
1611275400000|2021-01-22 00:30:00|64688.1|64668.1|64694.6|64674.6|64702.4|64682.4|64686.7|64666.7|443
1611275700000|2021-01-22 00:35:00|64694.5|64674.5|64690.7|64670.7|64696.6|64676.6|64677.6|64660|480
1611276000000|2021-01-22 00:40:00|64691.1|64671.1|64683.5|64663.5|64700.1|64680.1|64682.4|64662.4|406
1611276300000|2021-01-22 00:45:00|64683.6|64663.6|64686.3|64666.3|64692.7|64672.7|64679.4|64659.4|577
1611276600000|2021-01-22 00:50:00|64687.2|64667.2|64688|64668|64697.9|64677.9|64681.6|64661.6|612
1611276900000|2021-01-22 00:55:00|64686.3|64666.3|64726.2|64706.2|64726.6|64711.5|64686.3|64666.3|720
1611277200000|2021-01-22 01:00:00|64726.3|64706.3|64722.6|64702.6|64730.4|64713.7|64706.8|64686.8|841
1611277500000|2021-01-22 01:05:00|64722.8|64702.8|64713.9|64693.9|64723.7|64703.7|64706.1|64689.6|697
1611277800000|2021-01-22 01:10:00|64713.6|64693.6|64700.7|64680.7|64714.5|64696.9|64699.8|64679.8|576
1611278100000|2021-01-22 01:15:00|64700.8|64680.8|64696.3|64676.3|64705.2|64685.2|64689.9|64672|761
1611278400000|2021-01-22 01:20:00|64691.6|64681.6|64700.5|64690.5|64708.5|64693.4|64687.7|64674.5|678
1611278700000|2021-01-22 01:25:00|64701.2|64691.2|64708.3|64698.3|64719|64703.2|64700.4|64685.8|697
1611279000000|2021-01-22 01:30:00|64708.4|64698.4|64716.7|64706.7|64728.2|64715.1|64703|64689.3|854
1611279300000|2021-01-22 01:35:00|64716.6|64706.6|64696.9|64686.9|64718.1|64706.7|64696.1|64681.1|750
1611279600000|2021-01-22 01:40:00|64696.8|64686.8|64690.3|64680.3|64708.4|64696.2|64688.6|64678|745
1611279900000|2021-01-22 01:45:00|64690.2|64680.2|64690.3|64680.3|64700.3|64690.3|64680.7|64668.8|758
1611280200000|2021-01-22 01:50:00|64690.4|64680.4|64697.6|64687.6|64705.3|64695.1|64689.8|64677.9|773
1611280500000|2021-01-22 01:55:00|64697.7|64687.7|64684.6|64674.6|64697.9|64687.9|64676.3|64666.3|717
1611280800000|2021-01-22 02:00:00|64684.7|64674.7|64692.4|64682.4|64701.6|64691.6|64684.4|64674.4|630
1611281100000|2021-01-22 02:05:00|64692.6|64682.6|64696.7|64686.7|64703.4|64691.1|64687.4|64677.4|704
1611281400000|2021-01-22 02:10:00|64696.8|64686.8|64709.3|64699.3|64721.6|64707.1|64696.8|64686.8|735
1611281700000|2021-01-22 02:15:00|64708.9|64698.9|64694.4|64684.4|64713.2|64703.2|64692.5|64682.5|657
1611282000000|2021-01-22 02:20:00|64694.3|64684.3|64696.4|64686.4|64706.9|64696.9|64693.2|64683.2|668
1611282300000|2021-01-22 02:25:00|64696.3|64686.3|64700.3|64690.3|64701.8|64691.8|64694.4|64684.4|615
1611282600000|2021-01-22 02:30:00|64700.2|64690.2|64694.4|64684.4|64700.2|64690.2|64688.1|64678.1|673
1611282900000|2021-01-22 02:35:00|64694.5|64684.5|64693.7|64683.7|64701.5|64691.5|64690.9|64680.9|655
1611283200000|2021-01-22 02:40:00|64693.3|64683.3|64704.9|64694.9|64704.9|64694.9|64686.3|64674.2|703
1611283500000|2021-01-22 02:45:00|64704.8|64694.8|64702.9|64692.9|64706.8|64696.8|64696.2|64686.2|507
1611283800000|2021-01-22 02:50:00|64702.8|64692.8|64723.2|64713.2|64725.6|64715.6|64702.4|64692.4|640
1611284100000|2021-01-22 02:55:00|64723.3|64713.3|64730|64720|64735.9|64725.2|64716.1|64706.1|682
1611284400000|2021-01-22 03:00:00|64730.1|64720.1|64709.6|64699.6|64730.2|64720.2|64709.1|64699.1|738
1611284700000|2021-01-22 03:05:00|64709.2|64699.2|64722.9|64712.9|64727.2|64714.6|64708|64698|676
1611285000000|2021-01-22 03:10:00|64723.1|64713.1|64708.8|64698.8|64723.1|64713.1|64706.5|64696.5|636
1611285300000|2021-01-22 03:15:00|64708.9|64698.9|64721.3|64711.3|64727.1|64713.3|64707.2|64697.2|693
1611285600000|2021-01-22 03:20:00|64721.7|64711.7|64715.6|64705.6|64726.9|64716.9|64709.8|64699.7|690
1611285900000|2021-01-22 03:25:00|64716.3|64706.3|64722.4|64712.4|64723|64713|64711.6|64701.6|673
1611286200000|2021-01-22 03:30:00|64722.5|64712.5|64712.7|64702.7|64725.6|64714|64708.3|64698.3|599
1611286500000|2021-01-22 03:35:00|64712.6|64702.6|64715.2|64705.2|64715.3|64705.3|64702.8|64692.8|479
1611286800000|2021-01-22 03:40:00|64715|64705|64718.6|64708.6|64722.1|64712.1|64714.4|64704.4|503
1611287100000|2021-01-22 03:45:00|64718.7|64708.7|64709.4|64699.4|64720.5|64710.5|64706.7|64696.7|509
1611287400000|2021-01-22 03:50:00|64709.6|64699.6|64714.8|64704.8|64717.7|64707.7|64709.6|64695.4|423
1611287700000|2021-01-22 03:55:00|64714.9|64704.9|64715.2|64705.2|64718.3|64708.3|64713.5|64703.5|440
1611288000000|2021-01-22 04:00:00|64715.3|64705.3|64708.8|64698.8|64718.5|64708.5|64708.6|64698.6|395
1611288300000|2021-01-22 04:05:00|64708.7|64698.7|64715.2|64705.2|64720.1|64710.1|64707.1|64697.1|416
1611288600000|2021-01-22 04:10:00|64715.1|64705.1|64722.2|64712.2|64727.3|64714.2|64715.1|64705.1|387
1611288900000|2021-01-22 04:15:00|64722.3|64712.3|64728.7|64718.7|64728.8|64718.8|64721.5|64711.5|318
1611289200000|2021-01-22 04:20:00|64728.5|64718.5|64728.8|64718.8|64729.2|64719.2|64722.7|64712.7|434
1611289500000|2021-01-22 04:25:00|64728.6|64718.6|64725.9|64715.9|64730.4|64719.7|64722.6|64710.4|403
1611289800000|2021-01-22 04:30:00|64725.7|64715.7|64727.3|64717.3|64728.8|64718.8|64725.3|64715.3|421
1611290100000|2021-01-22 04:35:00|64727.4|64717.4|64725.5|64715.5|64728.7|64718.7|64724.3|64714.3|381
1611290400000|2021-01-22 04:40:00|64725.4|64715.4|64726.5|64716.5|64727.3|64717.3|64723.9|64713.9|330
1611290700000|2021-01-22 04:45:00|64726.4|64716.4|64730.3|64720.3|64744.7|64730.5|64726.4|64716.4|488
1611291000000|2021-01-22 04:50:00|64730.1|64720.1|64739.1|64729.1|64741.2|64731.2|64729.5|64719.5|359
1611291300000|2021-01-22 04:55:00|64739.2|64729.2|64741|64731|64742|64732|64736.2|64726.2|427
1611291600000|2021-01-22 05:00:00|64741.1|64731.1|64741.2|64731.2|64744.8|64734.8|64734.6|64724.6|551
1611291900000|2021-01-22 05:05:00|64741.3|64731.3|64741.5|64731.5|64743.9|64733.9|64737.2|64727.2|458
1611292200000|2021-01-22 05:10:00|64741.4|64731.4|64753.4|64743.4|64754.7|64744.7|64739.6|64724.7|466
1611292500000|2021-01-22 05:15:00|64752.6|64742.6|64752.2|64742.2|64760|64750|64751.7|64741.7|599
1611292800000|2021-01-22 05:20:00|64752.1|64742.1|64754.2|64744.2|64755.3|64745.3|64749.2|64739.2|596
1611293100000|2021-01-22 05:25:00|64754|64744|64751.2|64741.2|64754.6|64744.6|64748.2|64738.2|559
1611293400000|2021-01-22 05:30:00|64751.3|64741.3|64754.8|64744.8|64758.4|64746.1|64750.3|64738.4|534
1611293700000|2021-01-22 05:35:00|64754.9|64744.9|64755.4|64745.4|64758.2|64748.1|64750.8|64738.2|608
1611294000000|2021-01-22 05:40:00|64755.3|64745.3|64743.8|64733.8|64757.7|64747.7|64742.5|64732.5|569
1611294300000|2021-01-22 05:45:00|64743.5|64733.5|64760.2|64750.2|64763|64753|64743.5|64733.5|546
1611294600000|2021-01-22 05:50:00|64760.3|64750.3|64765.5|64755.5|64776.8|64764.3|64760.3|64750.3|671
1611294900000|2021-01-22 05:55:00|64765.2|64755.2|64778.5|64768.5|64778.7|64768.7|64765.2|64755.2|804
1611295200000|2021-01-22 06:00:00|64778.6|64768.6|64768.5|64758.5|64786.8|64776.8|64767.2|64757.2|742
1611295500000|2021-01-22 06:05:00|64768.3|64758.3|64793.8|64783.8|64801.3|64787.2|64768|64758|654
1611295800000|2021-01-22 06:10:00|64793.6|64783.6|64807.9|64797.9|64815.1|64805.1|64791.7|64781.7|817
1611296100000|2021-01-22 06:15:00|64807.8|64797.8|64790.1|64780.1|64808.1|64798.1|64786.6|64774.6|783
1611296400000|2021-01-22 06:20:00|64790.3|64780.3|64790.7|64780.7|64806.1|64796.1|64789.7|64775.5|753
1611296700000|2021-01-22 06:25:00|64790.6|64780.6|64780|64770|64792.8|64782.8|64775.6|64765.6|689
1611297000000|2021-01-22 06:30:00|64780.3|64770.3|64777.2|64767.2|64785.5|64775.5|64773.9|64763.9|726
1611297300000|2021-01-22 06:35:00|64777.1|64767.1|64782.2|64772.2|64785.1|64775.1|64775|64765|636
1611297600000|2021-01-22 06:40:00|64782.1|64772.1|64792.2|64782.2|64797.1|64787.1|64782.1|64772.1|596
1611297900000|2021-01-22 06:45:00|64792.3|64782.3|64782.9|64772.9|64796|64786|64782.5|64772.5|548
1611298200000|2021-01-22 06:50:00|64782.8|64772.8|64775.6|64765.6|64787.8|64774.5|64774.6|64761|511
1611298500000|2021-01-22 06:55:00|64775.3|64765.3|64783.9|64773.9|64784.5|64774.5|64769.7|64759.7|647
1611298800000|2021-01-22 07:00:00|64783.7|64773.7|64786|64776|64797.4|64787.4|64780|64770|680
1611299100000|2021-01-22 07:05:00|64785.8|64775.8|64796|64786|64803.4|64787|64775.9|64765.9|720
1611299400000|2021-01-22 07:10:00|64796.2|64786.2|64801.1|64791.1|64806.3|64793.8|64793.6|64783.6|633
1611299700000|2021-01-22 07:15:00|64801.2|64791.2|64788.1|64778.1|64803.8|64793.8|64782.6|64772.6|597
1611300000000|2021-01-22 07:20:00|64788.2|64778.2|64790.6|64780.6|64796.3|64784.5|64783.3|64773.3|626
1611300300000|2021-01-22 07:25:00|64790.8|64780.8|64798.6|64788.6|64801|64791|64789.6|64779.6|628
1611300600000|2021-01-22 07:30:00|64798.7|64788.7|64816.6|64806.6|64821.6|64811.6|64798.7|64788.7|748
1611300900000|2021-01-22 07:35:00|64816.5|64806.5|64827.9|64817.9|64838.3|64828.3|64815.8|64805.8|701
1611301200000|2021-01-22 07:40:00|64828|64818|64819.9|64809.9|64831.7|64821.7|64817.2|64807.2|584
1611301500000|2021-01-22 07:45:00|64819.8|64809.8|64818.6|64808.6|64821|64811|64809.9|64799.9|638
1611301800000|2021-01-22 07:50:00|64818.5|64808.5|64826.2|64816.2|64827.6|64817.6|64816.8|64806.8|583
1611302100000|2021-01-22 07:55:00|64826.4|64816.4|64846.2|64836.2|64854.9|64844.9|64823.3|64813.3|760
1611302400000|2021-01-22 08:00:00|64846.4|64836.4|64841.4|64831.4|64851.7|64841.7|64838.5|64828.5|825
1611302700000|2021-01-22 08:05:00|64841|64831|64849.4|64839.4|64851.5|64841.5|64836.1|64826.1|779
1611303000000|2021-01-22 08:10:00|64849.5|64839.5|64848.7|64838.7|64858.9|64848.9|64839.5|64829.5|782
1611303300000|2021-01-22 08:15:00|64849.4|64839.4|64884.5|64874.5|64889.3|64876.4|64847.6|64834.5|925
1611303600000|2021-01-22 08:20:00|64884.8|64874.8|64874.3|64864.3|64892.7|64882.7|64871.1|64861.1|833
1611303900000|2021-01-22 08:25:00|64874.4|64864.4|64864.1|64854.1|64876.7|64866.7|64861.2|64846.7|781
1611304200000|2021-01-22 08:30:00|64863.7|64853.7|64831.4|64821.4|64871.4|64857.2|64830.4|64820.4|845
1611304500000|2021-01-22 08:35:00|64833|64823|64839.7|64829.7|64855.4|64840.5|64827.9|64813.9|888
1611304800000|2021-01-22 08:40:00|64840|64830|64842.4|64832.4|64854.7|64844.7|64831.8|64821.8|815
1611305100000|2021-01-22 08:45:00|64842.3|64832.3|64845.4|64835.4|64851.6|64838.2|64836|64825.8|833
1611305400000|2021-01-22 08:50:00|64845.5|64835.5|64833.6|64823.6|64856|64841|64828.1|64814|806
1611305700000|2021-01-22 08:55:00|64833.4|64823.4|64820.6|64800.6|64836.1|64824.8|64812.5|64799.5|755
1611306000000|2021-01-22 09:00:00|64820.4|64800.4|64816.4|64806.4|64826|64812.5|64802.6|64788.3|807
1611306300000|2021-01-22 09:05:00|64816.7|64806.7|64829.5|64819.5|64831.1|64821.1|64808.7|64798.7|817
1611306600000|2021-01-22 09:10:00|64829.9|64819.9|64825|64815|64831|64820|64818|64807.5|673
1611306900000|2021-01-22 09:15:00|64825.1|64815.1|64837.2|64827.2|64838.8|64828.8|64823.4|64813.4|769
1611307200000|2021-01-22 09:20:00|64837.1|64827.1|64845.6|64835.6|64853.3|64843.3|64835.3|64824.2|750
1611307500000|2021-01-22 09:25:00|64845.5|64835.5|64842.4|64832.4|64851.2|64841.2|64840.2|64830.2|654
1611307800000|2021-01-22 09:30:00|64842.3|64832.3|64855|64845|64856.5|64846.5|64839|64829|823
1611308100000|2021-01-22 09:35:00|64855.1|64845.1|64856.2|64846.2|64864.4|64854.4|64847.7|64837.7|758
1611308400000|2021-01-22 09:40:00|64856|64846|64874.3|64864.3|64874.6|64864.6|64854.5|64839.5|730
1611308700000|2021-01-22 09:45:00|64875.1|64865.1|64861.7|64851.7|64878.5|64866.9|64861|64851|817
1611309000000|2021-01-22 09:50:00|64861.5|64851.5|64870.9|64860.9|64872|64862|64853.9|64843.9|723
1611309300000|2021-01-22 09:55:00|64870.5|64860.5|64849.9|64839.9|64873.6|64863.6|64846.7|64835.7|636
1611309600000|2021-01-22 10:00:00|64849.5|64839.5|64846.1|64836.1|64862.9|64851.6|64844.8|64832.7|674
1611309900000|2021-01-22 10:05:00|64846.8|64836.8|64862.5|64852.5|64867.7|64852.9|64846|64836|530
1611310200000|2021-01-22 10:10:00|64862.6|64852.6|64869.5|64859.5|64874.4|64864.4|64860.7|64846.4|513
1611310500000|2021-01-22 10:15:00|64869.3|64859.3|64874|64864|64874.6|64864.6|64863.7|64853.7|597
1611310800000|2021-01-22 10:20:00|64873.9|64863.9|64865.6|64855.6|64877.8|64867.8|64864.1|64854.1|577
1611311100000|2021-01-22 10:25:00|64865.5|64855.5|64849.2|64839.2|64865.7|64855.7|64848.1|64838.1|588
1611311400000|2021-01-22 10:30:00|64849.1|64839.1|64873.7|64863.7|64874.1|64864.1|64848.7|64838.7|700
1611311700000|2021-01-22 10:35:00|64873.8|64863.8|64863.1|64853.1|64880.9|64870.9|64861.3|64850|595
1611312000000|2021-01-22 10:40:00|64863|64853|64873|64863|64873.6|64863.6|64858|64845.8|621
1611312300000|2021-01-22 10:45:00|64872.9|64862.9|64858.6|64848.6|64876|64866|64857.6|64845.1|605
1611312600000|2021-01-22 10:50:00|64858.8|64848.8|64877.9|64867.9|64877.9|64867.9|64857|64847|596
1611312900000|2021-01-22 10:55:00|64878.6|64868.6|64867.1|64857.1|64893.6|64881.9|64864.3|64849.1|778
1611313200000|2021-01-22 11:00:00|64866.9|64856.9|64858.1|64848.1|64869.9|64858.2|64856.5|64846.5|677
1611313500000|2021-01-22 11:05:00|64858.3|64848.3|64863.1|64853.1|64867.1|64856.3|64855.3|64845.3|533
1611313800000|2021-01-22 11:10:00|64863|64853|64873.4|64863.4|64877.5|64867.5|64860.1|64850.1|638
1611314100000|2021-01-22 11:15:00|64873.8|64863.8|64883.9|64873.9|64889.4|64877.7|64873.3|64860.8|651
1611314400000|2021-01-22 11:20:00|64884.1|64874.1|64879.5|64869.5|64888.8|64876.4|64875|64862.2|617
1611314700000|2021-01-22 11:25:00|64879.2|64869.2|64885.6|64865.6|64888.1|64873.6|64876.1|64863.4|680
1611315000000|2021-01-22 11:30:00|64885.9|64865.9|64884|64874|64891.8|64877.6|64880|64864.7|599
1611315300000|2021-01-22 11:35:00|64883.8|64873.8|64898.1|64888.1|64902.2|64888.3|64883.8|64869.9|544
1611315600000|2021-01-22 11:40:00|64898|64888|64905.1|64895.1|64909.6|64899.6|64896.9|64886.9|554
1611315900000|2021-01-22 11:45:00|64905.4|64895.4|64888.2|64878.2|64912.1|64898.8|64887.6|64872.7|709
1611316200000|2021-01-22 11:50:00|64888.3|64878.3|64909|64899|64909.9|64899.9|64887.8|64877.8|529
1611316500000|2021-01-22 11:55:00|64908.9|64898.9|64919.7|64909.7|64924.6|64910.9|64908.9|64898.9|574
1611316800000|2021-01-22 12:00:00|64919.5|64909.5|64906.8|64896.8|64919.5|64909.5|64900|64888.9|705
1611317100000|2021-01-22 12:05:00|64906.9|64896.9|64922.9|64912.9|64925|64915|64900.6|64890.6|662
1611317400000|2021-01-22 12:10:00|64922.8|64912.8|64942.1|64932.1|64944.9|64934.9|64922.4|64912.4|651
1611317700000|2021-01-22 12:15:00|64941.9|64931.9|64948.7|64938.7|64949.1|64939.1|64938|64926.8|474
1611318000000|2021-01-22 12:20:00|64948.6|64938.6|64950.6|64940.6|64953.7|64943.7|64947.8|64937.8|532
1611318300000|2021-01-22 12:25:00|64950.4|64940.4|64968.2|64958.2|64974.1|64960.2|64949|64937.3|570
1611318600000|2021-01-22 12:30:00|64968.1|64958.1|64975.2|64965.2|64977.2|64967.2|64963|64950.2|637
1611318900000|2021-01-22 12:35:00|64975.3|64965.3|64987.3|64977.3|64992.6|64982.6|64975.2|64963.5|638
1611319200000|2021-01-22 12:40:00|64987.4|64977.4|64989.2|64969.2|64996.8|64983.8|64983.8|64969|600
1611319500000|2021-01-22 12:45:00|64989|64969|64968.3|64958.3|64994.2|64981.1|64968|64952.5|694
1611319800000|2021-01-22 12:50:00|64968.2|64958.2|64954.9|64944.9|64971.1|64961.1|64954.1|64944.1|591
1611320100000|2021-01-22 12:55:00|64954.7|64944.7|64938.8|64928.8|64955|64945|64938.8|64924.6|669
1611320400000|2021-01-22 13:00:00|64938.4|64928.4|64934.4|64924.4|64956.9|64942.1|64932.9|64922.9|887
1611320700000|2021-01-22 13:05:00|64934.5|64924.5|64948.2|64938.2|64953.6|64938.7|64931.3|64921.3|747
1611321000000|2021-01-22 13:10:00|64948.7|64938.7|64954|64944|64962|64952|64947.9|64936.6|723
1611321300000|2021-01-22 13:15:00|64954.3|64944.3|64952|64942|64958.4|64948.4|64947.1|64937.1|621
1611321600000|2021-01-22 13:20:00|64952.2|64942.2|64959.4|64949.4|64962.1|64952.1|64952.2|64941.2|707
1611321900000|2021-01-22 13:25:00|64959.3|64949.3|64970.5|64950.5|64971.2|64956.6|64949.4|64938.6|698
1611322200000|2021-01-22 13:30:00|64964.9|64954.9|64973.7|64963.7|64975.6|64965.6|64964.9|64949.5|749
1611322500000|2021-01-22 13:35:00|64973.1|64963.1|64980.1|64970.1|64984.7|64974.7|64970.9|64960.9|684
1611322800000|2021-01-22 13:40:00|64980.3|64970.3|64962.4|64952.4|64986.8|64976|64960.8|64942.9|620
1611323100000|2021-01-22 13:45:00|64962.5|64952.5|64952.9|64942.9|64966.4|64954.1|64952.7|64937.6|687
1611323400000|2021-01-22 13:50:00|64953.1|64943.1|64936.2|64926.2|64958.1|64943.2|64932.8|64919.1|664
1611323700000|2021-01-22 13:55:00|64936.1|64926.1|64957.8|64947.8|64959|64949|64932.7|64922.7|702
1611324000000|2021-01-22 14:00:00|64958|64948|64951|64941|64959.2|64949.2|64944.1|64931.6|701
1611324300000|2021-01-22 14:05:00|64951.1|64941.1|64965.5|64955.5|64969.9|64957.3|64944.8|64934.8|707
1611324600000|2021-01-22 14:10:00|64965.8|64955.8|64965.3|64955.3|64972.4|64957.8|64955.5|64945.5|670
1611324900000|2021-01-22 14:15:00|64964.8|64954.8|64955.2|64935.2|64966.5|64956.5|64949.9|64935|737
1611325200000|2021-01-22 14:20:00|64955.3|64935.3|64943.9|64933.9|64957.9|64942.5|64940.3|64930.3|605
1611325500000|2021-01-22 14:25:00|64944.3|64934.3|64938.5|64928.5|64958.6|64945.2|64935.8|64921.2|750
1611325800000|2021-01-22 14:30:00|64938.6|64928.6|64938.7|64928.7|64950.7|64940.1|64930.5|64917.7|882
1611326100000|2021-01-22 14:35:00|64938.5|64928.5|64953.7|64943.7|64963.2|64948.6|64934.1|64924.1|843
1611326400000|2021-01-22 14:40:00|64953.8|64943.8|64946.7|64926.7|64959.8|64944|64938.8|64926.6|856
1611326700000|2021-01-22 14:45:00|64946.8|64926.8|64921|64911|64951.4|64938.8|64915|64901.9|947
1611327000000|2021-01-22 14:50:00|64920.7|64910.7|64940.1|64930.1|64945.5|64933.3|64920|64906.5|907
1611327300000|2021-01-22 14:55:00|64940.2|64930.2|64917.5|64897.5|64951.6|64937|64910.7|64894.5|867
1611327600000|2021-01-22 15:00:00|64917.8|64897.8|64922.2|64902.2|64930.3|64916.6|64908|64894.3|863
1611327900000|2021-01-22 15:05:00|64922.4|64902.4|64935|64915|64938.4|64923.3|64913.5|64898.5|980
1611328200000|2021-01-22 15:10:00|64934.4|64914.4|64910.3|64900.3|64939.9|64926.9|64907.7|64893.4|899
1611328500000|2021-01-22 15:15:00|64909.8|64899.8|64920.6|64900.6|64923.3|64909.1|64901|64891|807
1611328800000|2021-01-22 15:20:00|64920.7|64900.7|64915.4|64905.4|64920.8|64909.5|64908.4|64895.6|773
1611329100000|2021-01-22 15:25:00|64915.3|64905.3|64917.5|64897.5|64933|64920.1|64911.2|64896.2|891
1611329400000|2021-01-22 15:30:00|64917.3|64897.3|64916|64906|64921.6|64908.3|64902.7|64886.7|909
1611329700000|2021-01-22 15:35:00|64915.8|64905.8|64927.2|64917.2|64937.6|64921|64912.5|64902.5|866
1611330000000|2021-01-22 15:40:00|64927.5|64917.5|64925.7|64915.7|64941.7|64926.2|64920|64906.5|846
1611330300000|2021-01-22 15:45:00|64925|64915|64937.9|64927.9|64943.4|64927.9|64924.3|64910.6|930
1611330600000|2021-01-22 15:50:00|64937.8|64927.8|64948.6|64938.6|64954.2|64939.4|64936.6|64921.9|811
1611330900000|2021-01-22 15:55:00|64949.2|64939.2|64955|64935|64958|64943.1|64929.6|64912.7|893
1611331200000|2021-01-22 16:00:00|64954.8|64934.8|64925.2|64905.2|64958|64943.9|64918|64903.2|841
1611331500000|2021-01-22 16:05:00|64925.3|64905.3|64912.2|64892.2|64927.8|64913.7|64910.5|64890.5|688
1611331800000|2021-01-22 16:10:00|64914.8|64894.8|64922.8|64902.8|64923.4|64908.9|64907.1|64891.7|853
1611332100000|2021-01-22 16:15:00|64922.3|64902.3|64931|64921|64938|64921.9|64909.8|64896.1|826
1611332400000|2021-01-22 16:20:00|64931.1|64921.1|64935.1|64925.1|64940.5|64925.6|64921.4|64908.4|699
1611332700000|2021-01-22 16:25:00|64935.2|64925.2|64947|64927|64948|64929.2|64924.3|64910.8|631
1611333000000|2021-01-22 16:30:00|64947.2|64927.2|64925.4|64915.4|64954.1|64934.2|64922.2|64907.2|716
1611333300000|2021-01-22 16:35:00|64925.5|64915.5|64936.5|64916.5|64938.2|64922.6|64922.1|64907.1|722
1611333600000|2021-01-22 16:40:00|64936.3|64916.3|64943.3|64923.3|64943.6|64925.6|64926.7|64912.1|665
1611333900000|2021-01-22 16:45:00|64943.4|64923.4|64931.6|64911.6|64948.2|64932.8|64925.8|64910.6|740
1611334200000|2021-01-22 16:50:00|64931.9|64911.9|64931.4|64921.4|64940.2|64925.6|64923.7|64909.9|644
1611334500000|2021-01-22 16:55:00|64932|64922|64934.5|64924.5|64940.6|64925.7|64924.3|64909.8|803
1611334800000|2021-01-22 17:00:00|64939.4|64919.4|64947.5|64937.5|64952.9|64937.9|64931.5|64913|699
1611335100000|2021-01-22 17:05:00|64947.4|64937.4|64950|64930|64955.8|64943.4|64939.5|64924.4|685
1611335400000|2021-01-22 17:10:00|64949.9|64929.9|64938.9|64928.9|64950|64936.1|64935.2|64921.2|661
1611335700000|2021-01-22 17:15:00|64939|64929|64953.8|64933.8|64955|64939.4|64932.4|64918.2|724
1611336000000|2021-01-22 17:20:00|64953.7|64933.7|64957.3|64947.3|64964.1|64948.9|64947.2|64932.1|602
1611336300000|2021-01-22 17:25:00|64957.4|64947.4|64969.5|64949.5|64972.8|64958|64951.9|64938.1|677
1611336600000|2021-01-22 17:30:00|64969.6|64949.6|64973.7|64963.7|64979|64964.5|64965.4|64948.9|548
1611336900000|2021-01-22 17:35:00|64973.6|64963.6|64976.4|64956.4|64976.6|64963.9|64963.5|64948.6|532
1611337200000|2021-01-22 17:40:00|64976.3|64956.3|64966.8|64956.8|64977.8|64961.3|64962.9|64946.5|473
1611337500000|2021-01-22 17:45:00|64967.7|64957.7|64969.7|64949.7|64974|64959.3|64959.8|64944.5|487
1611337800000|2021-01-22 17:50:00|64969.6|64949.6|64973.3|64953.3|64973.8|64958.7|64965.6|64948.4|500
1611338100000|2021-01-22 17:55:00|64973.1|64953.1|64968.7|64958.7|64975.9|64961.8|64968.1|64953|501
1611338400000|2021-01-22 18:00:00|64973.8|64953.8|64976.9|64966.9|64977.3|64967.3|64968.3|64953.8|471
1611338700000|2021-01-22 18:05:00|64977.1|64967.1|64975.1|64965.1|64980|64967.5|64974.2|64960|419
1611339000000|2021-01-22 18:10:00|64975.3|64965.3|64974.6|64964.6|64975.9|64965.9|64973.4|64963.4|414
1611339300000|2021-01-22 18:15:00|64974.8|64964.8|64974.7|64964.7|64980.7|64967.2|64974.3|64960.7|293
1611339600000|2021-01-22 18:20:00|64975.3|64965.3|64965.5|64955.5|64981|64967.2|64965|64949.9|430
1611339900000|2021-01-22 18:25:00|64965.6|64955.6|64970.7|64950.7|64971|64956.5|64960.9|64946.1|549
1611340200000|2021-01-22 18:30:00|64970.6|64950.6|64969.6|64959.6|64979.5|64964.4|64964.8|64949.5|561
1611340500000|2021-01-22 18:35:00|64969.8|64959.8|64969.8|64949.8|64976.4|64960.8|64964.5|64949.1|517
1611340800000|2021-01-22 18:40:00|64969.7|64949.7|64962.9|64952.9|64972.1|64956.6|64960.1|64945.4|326
1611341100000|2021-01-22 18:45:00|64962.8|64952.8|64977.4|64957.4|64978.1|64963|64962.1|64947.9|362
1611341400000|2021-01-22 18:50:00|64977.3|64957.3|64973|64963|64977.7|64963.2|64971.1|64956.1|264
1611341700000|2021-01-22 18:55:00|64973.2|64963.2|64977|64967|64981.1|64968.1|64971.7|64956.6|372
1611342000000|2021-01-22 19:00:00|64976.8|64966.8|64976.5|64966.5|64983.7|64969|64975.4|64961.9|326
1611342300000|2021-01-22 19:05:00|64976.4|64966.4|64976.7|64966.7|64982.8|64968.4|64976|64960.7|349
1611342600000|2021-01-22 19:10:00|64976.6|64966.6|64976.4|64966.4|64982.2|64967.9|64974.6|64959.9|315
1611342900000|2021-01-22 19:15:00|64976.5|64966.5|64973.1|64963.1|64981.3|64969.2|64973.1|64957.5|372
1611343200000|2021-01-22 19:20:00|64973|64963|64970.1|64950.1|64977.4|64963.6|64955.2|64939.5|542
1611343500000|2021-01-22 19:25:00|64970|64950|64985.3|64975.3|64992.3|64976.4|64965.3|64950|449
1611343800000|2021-01-22 19:30:00|64985.2|64975.2|64982.8|64972.8|64995.1|64980.1|64982.6|64968.3|377
1611344100000|2021-01-22 19:35:00|64983.1|64973.1|64972.5|64962.5|64988.5|64973.5|64971.6|64961.6|337
1611344400000|2021-01-22 19:40:00|64972.7|64962.7|64970.8|64960.8|64979.9|64965|64970.3|64955.6|441
1611344700000|2021-01-22 19:45:00|64970.5|64960.5|64974.3|64954.3|64981.1|64967.7|64968.8|64954.2|449
1611345000000|2021-01-22 19:50:00|64974.2|64954.2|64977|64967|64983.4|64969.2|64969.6|64954.2|315
1611345300000|2021-01-22 19:55:00|64976.9|64966.9|64979.2|64969.2|64985.1|64971|64974|64959.1|440
1611345600000|2021-01-22 20:00:00|64984.3|64964.3|64983.6|64963.6|64984.8|64967.3|64975.5|64960|373
1611345900000|2021-01-22 20:05:00|64983.8|64963.8|64987.7|64967.7|64989.3|64973.6|64982.9|64963.5|373
1611346200000|2021-01-22 20:10:00|64987.8|64967.8|64990.3|64970.3|64990.7|64975|64984.1|64966.7|376
1611346500000|2021-01-22 20:15:00|64990.7|64970.7|64990.8|64970.8|64991.3|64971.3|64988.3|64968.3|307
1611346800000|2021-01-22 20:20:00|64990.2|64970.2|64994.3|64974.3|64996.7|64979.2|64988.8|64970.1|260
1611347100000|2021-01-22 20:25:00|64994.2|64974.2|64994|64974|64995.3|64980.6|64989.5|64973.7|269
1611347400000|2021-01-22 20:30:00|64993.9|64973.9|64995.4|64975.4|64999.2|64983.3|64991.9|64973.7|288
1611347700000|2021-01-22 20:35:00|64995.3|64975.3|64994.9|64974.9|64996.1|64981.7|64990.2|64974.3|271
1611348000000|2021-01-22 20:40:00|64995|64975|64992.3|64972.3|64995.3|64975.3|64990.3|64970.3|339
1611348300000|2021-01-22 20:45:00|64992.4|64972.4|64991.6|64971.6|64994.2|64977.8|64984.9|64964.9|339
1611348600000|2021-01-22 20:50:00|64991.4|64971.4|64991.1|64971.1|64994.2|64974.2|64990.2|64970.2|318
1611348900000|2021-01-22 20:55:00|64991.2|64971.2|64985.8|64965.8|64992.3|64972.3|64981.2|64961.2|333
1611349200000|2021-01-22 21:00:00|64985.9|64965.9|64995.1|64975.1|64999.1|64979.1|64985.9|64965.9|414
1611349500000|2021-01-22 21:05:00|64995|64975|64995.1|64975.1|64996.2|64976.2|64993.8|64973.8|169
1611349800000|2021-01-22 21:10:00|64995.4|64975.4|64996.9|64976.9|64998.1|64978.1|64994.2|64974.2|205
1611350100000|2021-01-22 21:15:00|64995.7|64975.7|64999.4|64979.4|65000.3|64980.3|64994.1|64974.1|149
1611350400000|2021-01-22 21:20:00|64998.2|64978.2|64998|64978|65000|64980|64996.6|64976.6|103
1611350700000|2021-01-22 21:25:00|64998.1|64978.1|64999.3|64979.3|65003.9|64983.9|64997.1|64977.1|181
1611351000000|2021-01-22 21:30:00|64999.2|64979.2|64999.4|64979.4|65000.5|64980.5|64998.5|64978.5|127
1611351300000|2021-01-22 21:35:00|64999.8|64979.8|64997.2|64977.2|65000.3|64980.3|64997.1|64977.1|144
1611351600000|2021-01-22 21:40:00|64998.2|64978.2|64995.2|64975.2|64999.5|64979.5|64991.7|64971.7|205
1611351900000|2021-01-22 21:45:00|64995.5|64975.5|64992.8|64972.8|64998.3|64978.3|64990.7|64970.7|191
1611352200000|2021-01-22 21:50:00|64993.2|64973.2|64995.9|64975.9|64995.9|64975.9|64992.5|64972.5|559
1611352500000|2021-01-22 21:55:00|64994|64974|64988.1|64968.1|65045.3|64982.8|64972.3|64911.3|218
1611522000000|2021-01-24 21:00:00|65014.9|64882.5|65013.7|64880.7|65014.9|64882.5|64980.9|64847.9|17
1611522300000|2021-01-24 21:05:00|64988.2|64855.2|65013.7|64880.7|65013.7|64880.7|64984.5|64853|16
1611522600000|2021-01-24 21:10:00|64991|64860.8|65013.7|64880.7|65013.7|64880.7|64984.6|64854.5|28
1611522900000|2021-01-24 21:15:00|65012.6|64879.6|64986.8|64853.8|65012.6|64879.6|64984.3|64851.3|28
1611523200000|2021-01-24 21:20:00|64986.5|64853.5|65009|64876|65011.5|64878.5|64969.4|64836.4|32
1611523500000|2021-01-24 21:25:00|65007.8|64874.8|65007.2|64874.2|65007.8|64874.8|64968.3|64835.3|5
1611523800000|2021-01-24 21:30:00|64968.3|64835.3|65007|64874|65007.2|64874.2|64968.3|64835.3|9
1611524100000|2021-01-24 21:35:00|64969.4|64836.4|65007|64874|65007|64874|64968.3|64835.3|11
1611524400000|2021-01-24 21:40:00|64968.3|64835.3|65007|64874|65007|64874|64968.3|64835.3|13
1611524700000|2021-01-24 21:45:00|64983.6|64850.6|65006.2|64894.8|65008.8|64934|64956|64835.3|24
1611525000000|2021-01-24 21:50:00|65006.3|64895|65002.3|64869.3|65006.8|64900.7|64969.7|64836.7|20
1611525300000|2021-01-24 21:55:00|64969.7|64836.7|65003.8|64880.5|65011|64895.2|64969.7|64836.7|36
1611525600000|2021-01-24 22:00:00|65001.9|64871.9|65004.8|64898.5|65020.7|64898.5|64971|64838|22
1611525900000|2021-01-24 22:05:00|65035|64902|64959.1|64937.1|65035|64938.7|64957.8|64895.4|32
1611526200000|2021-01-24 22:10:00|64959.6|64937.6|64995.3|64921.3|65048|64939.7|64957.5|64904.8|106
1611526500000|2021-01-24 22:15:00|64995.4|64916.2|64988.3|64924.2|65052|64943.7|64962.8|64906.2|98
1611526800000|2021-01-24 22:20:00|64992.7|64916.8|64977.8|64932.2|65023.9|64932.5|64977.8|64905.9|94
1611527100000|2021-01-24 22:25:00|65029.1|64912|64986.6|64921.3|65029.1|64932.6|64973.4|64908|131
1611527400000|2021-01-24 22:30:00|64987.7|64913|64998.4|64915.9|65034.8|64933.8|64971.1|64903.9|386
1611527700000|2021-01-24 22:35:00|64999.1|64914.2|64993.9|64922.6|65036|64940.4|64973.5|64910.3|130
1611528000000|2021-01-24 22:40:00|64999.5|64912.9|64990.8|64931.3|65015.6|64944.9|64961.9|64903.9|231
1611528300000|2021-01-24 22:45:00|64987.2|64933.3|64970.1|64919.2|65032|64947.6|64952.4|64906|178
1611528600000|2021-01-24 22:50:00|64969.8|64920.1|64959.9|64918.5|64998.2|64930.9|64946.3|64908.7|146
1611528900000|2021-01-24 22:55:00|64957.9|64919.3|64956.6|64909.2|64991.3|64930.9|64944.3|64904.3|112
1611529200000|2021-01-24 23:00:00|64970.1|64913.6|64958|64923.8|64975.2|64930.4|64944.7|64913.6|226
1611529500000|2021-01-24 23:05:00|64959.8|64924.7|64948.6|64928.6|64964.1|64930.4|64943.6|64915.1|166
1611529800000|2021-01-24 23:10:00|64956.4|64919.9|64952.6|64932.6|64960.9|64935|64945|64918.8|189
1611530100000|2021-01-24 23:15:00|64958.1|64928|64955.9|64935.9|64961.6|64938.7|64949.9|64923.2|217
1611530400000|2021-01-24 23:20:00|64955.8|64935.8|64949.6|64929.6|64957.3|64937.3|64948.5|64928.5|141
1611530700000|2021-01-24 23:25:00|64949.5|64929.5|64948.8|64928.8|64953|64933|64948|64928|151
1611531000000|2021-01-24 23:30:00|64949|64929|64948.9|64928.9|64955.5|64935.5|64948.1|64928.1|193
1611531300000|2021-01-24 23:35:00|64949.1|64929.1|64947|64927|64957|64930.9|64945.4|64920.7|166
1611531600000|2021-01-24 23:40:00|64946.9|64926.9|64949.9|64929.9|64950.1|64930.1|64945.2|64925.2|159
1611531900000|2021-01-24 23:45:00|64949.8|64929.8|64948.4|64928.4|64950.2|64930.2|64944.8|64924.8|165
1611532200000|2021-01-24 23:50:00|64948|64928|64952.8|64932.8|64956.1|64936.1|64945.8|64925.8|257
1611532500000|2021-01-24 23:55:00|64952.5|64932.5|64951.7|64931.7|64954.3|64934.3|64942.6|64922.6|255
1611532800000|2021-01-25 00:00:00|64951.9|64931.9|64948.1|64928.1|64951.9|64931.9|64939.5|64919.5|756
1611533100000|2021-01-25 00:05:00|64948|64928|64948.6|64928.6|64952.7|64932.7|64936.6|64916.6|509
1611533400000|2021-01-25 00:10:00|64948.7|64928.7|64926.6|64906.6|64950.6|64930.6|64925.7|64905.7|637
1611533700000|2021-01-25 00:15:00|64926.1|64906.1|64929.8|64909.8|64939.1|64919.1|64925.9|64905.9|517
1611534000000|2021-01-25 00:20:00|64929.5|64909.5|64928.8|64908.8|64945.7|64925.7|64923.9|64903.9|564
1611534300000|2021-01-25 00:25:00|64928.6|64908.6|64918.1|64898.1|64930.5|64910.5|64915.5|64895.5|492
1611534600000|2021-01-25 00:30:00|64917.5|64897.5|64915.3|64895.3|64919.9|64899.9|64912.6|64892.6|356
1611534900000|2021-01-25 00:35:00|64915.4|64895.4|64924.6|64904.6|64929.1|64909.1|64911.5|64891.5|450
1611535200000|2021-01-25 00:40:00|64924.7|64904.7|64915.2|64895.2|64924.7|64904.7|64913|64893|332
1611535500000|2021-01-25 00:45:00|64915.1|64895.1|64925|64905|64930|64912.2|64911.7|64891.7|435
1611535800000|2021-01-25 00:50:00|64924.9|64904.9|64913.9|64893.9|64925.4|64905.4|64911.5|64891.5|498
1611536100000|2021-01-25 00:55:00|64913.6|64893.6|64927.1|64907.1|64928.2|64912.3|64912.5|64892.5|591
1611536400000|2021-01-25 01:00:00|64927.2|64907.2|64942.6|64922.6|64949.7|64929.7|64920.4|64902.1|738
1611536700000|2021-01-25 01:05:00|64942.7|64922.7|64942.1|64922.1|64946.3|64926.3|64929.7|64911.2|574
1611537000000|2021-01-25 01:10:00|64941.9|64921.9|64957.3|64937.3|64959.2|64939.2|64939.4|64919.4|660
1611537300000|2021-01-25 01:15:00|64956.8|64936.8|64961.5|64941.5|64968.9|64948.9|64943.7|64923.7|750
1611537600000|2021-01-25 01:20:00|64961.6|64941.6|64953.6|64943.6|64968.2|64953.4|64948.2|64934.7|658
1611537900000|2021-01-25 01:25:00|64953.5|64943.5|64954.9|64944.9|64967.6|64953.5|64946.6|64931.5|580
1611538200000|2021-01-25 01:30:00|64955.1|64945.1|64941.2|64931.2|64958|64945.2|64939.6|64926.5|821
1611538500000|2021-01-25 01:35:00|64941.6|64931.6|64961.9|64951.9|64972.7|64957.2|64941.4|64929.2|772
1611538800000|2021-01-25 01:40:00|64963|64953|64965.6|64955.6|64970.4|64955.6|64949.9|64935.5|722
1611539100000|2021-01-25 01:45:00|64965.9|64955.9|64963|64953|64979.3|64965.2|64959.7|64946.3|765
1611539400000|2021-01-25 01:50:00|64963.1|64953.1|64969.4|64959.4|64978.3|64964.9|64960.1|64946.4|721
1611539700000|2021-01-25 01:55:00|64969.2|64959.2|64954.1|64944.1|64971.6|64961.6|64951.3|64937.6|707
1611540000000|2021-01-25 02:00:00|64954.3|64944.3|64959.6|64949.6|64974.2|64962.2|64949.4|64937.6|780
1611540300000|2021-01-25 02:05:00|64959.7|64949.7|64934.9|64924.9|64959.8|64949.8|64929|64919|769
1611540600000|2021-01-25 02:10:00|64935|64925|64951.1|64941.1|64951.1|64941.1|64928.9|64918.9|600
1611540900000|2021-01-25 02:15:00|64950.9|64940.9|64935|64925|64961.2|64946|64933.9|64923.9|648
1611541200000|2021-01-25 02:20:00|64934.9|64924.9|64932|64922|64947.3|64937.3|64931.5|64921.5|673
1611541500000|2021-01-25 02:25:00|64932.1|64922.1|64931.4|64921.4|64941.1|64927.5|64929.9|64918.5|578
1611541800000|2021-01-25 02:30:00|64931.7|64921.7|64913|64903|64931.7|64921.7|64908|64898|664
1611542100000|2021-01-25 02:35:00|64913.2|64903.2|64897.7|64887.7|64914|64904|64890.9|64880.9|745
1611542400000|2021-01-25 02:40:00|64897.8|64887.8|64881.9|64871.9|64905.1|64891|64880.7|64870.7|684
1611542700000|2021-01-25 02:45:00|64881.6|64871.6|64880.9|64870.9|64889|64875.5|64868.2|64858.2|790
1611543000000|2021-01-25 02:50:00|64881.3|64871.3|64878.8|64868.8|64886.4|64876.4|64874|64864|737
1611543300000|2021-01-25 02:55:00|64878.6|64868.6|64886.3|64876.3|64895.4|64885.4|64878.6|64868.6|679
1611543600000|2021-01-25 03:00:00|64885.5|64875.5|64877|64867|64896.6|64883.4|64876.4|64866.4|670
1611543900000|2021-01-25 03:05:00|64877.1|64867.1|64886.1|64876.1|64889.6|64879.6|64876.4|64866.4|590
1611544200000|2021-01-25 03:10:00|64885.9|64875.9|64872.9|64862.9|64885.9|64875.9|64870.8|64860.8|623
1611544500000|2021-01-25 03:15:00|64872.8|64862.8|64873.1|64863.1|64880.8|64869.8|64866.2|64856.2|595
1611544800000|2021-01-25 03:20:00|64871.9|64861.9|64861|64851|64872.2|64862.2|64860.8|64850.8|578
1611545100000|2021-01-25 03:25:00|64861.2|64851.2|64863.7|64853.7|64863.7|64853.7|64855.7|64843.7|500
1611545400000|2021-01-25 03:30:00|64863.6|64853.6|64864.8|64854.8|64870.6|64860.6|64861.1|64851.1|444
1611545700000|2021-01-25 03:35:00|64864.7|64854.7|64867.5|64857.5|64870.2|64860.2|64864.1|64854.1|347
1611546000000|2021-01-25 03:40:00|64867.7|64857.7|64856.1|64846.1|64873.2|64860.8|64849.8|64839.8|499
1611546300000|2021-01-25 03:45:00|64856.3|64846.3|64866.5|64856.5|64869.8|64859.8|64855.7|64845.7|582
1611546600000|2021-01-25 03:50:00|64866.4|64856.4|64862.9|64852.9|64866.8|64856.8|64859.7|64849.7|457
1611546900000|2021-01-25 03:55:00|64862.7|64852.7|64863.5|64853.5|64868.1|64855.4|64861.2|64848.1|433
1611547200000|2021-01-25 04:00:00|64863.3|64853.3|64864.4|64854.4|64866.2|64856.2|64861.6|64851.6|362
1611547500000|2021-01-25 04:05:00|64864.3|64854.3|64860.4|64850.4|64864.5|64854.5|64859|64849|324
1611547800000|2021-01-25 04:10:00|64860.5|64850.5|64856.8|64846.8|64861.5|64851.5|64856.2|64846.2|376
1611548100000|2021-01-25 04:15:00|64856.7|64846.7|64845.8|64835.8|64857.2|64847.2|64842.6|64831.9|466
1611548400000|2021-01-25 04:20:00|64845.3|64835.3|64841.2|64831.2|64849.1|64839.1|64838.8|64828.4|483
1611548700000|2021-01-25 04:25:00|64840.6|64830.6|64840.5|64830.5|64841.5|64831.5|64833.4|64823.4|435
1611549000000|2021-01-25 04:30:00|64840.8|64830.8|64834.2|64824.2|64841|64831|64832.5|64822.5|348
1611549300000|2021-01-25 04:35:00|64834.7|64824.7|64831.3|64821.3|64838.1|64826.4|64827.4|64815.9|563
1611549600000|2021-01-25 04:40:00|64831.2|64821.2|64836|64826|64839.8|64826.7|64830.7|64819.1|535
1611549900000|2021-01-25 04:45:00|64836.1|64826.1|64843.8|64833.8|64847.6|64837.6|64834.4|64824.4|421
1611550200000|2021-01-25 04:50:00|64843.9|64833.9|64854.6|64844.6|64854.8|64844.8|64836.2|64826.2|400
1611550500000|2021-01-25 04:55:00|64854.7|64844.7|64858.4|64848.4|64859.1|64849.1|64850.1|64840.1|383
1611550800000|2021-01-25 05:00:00|64858.6|64848.6|64844.7|64834.7|64859|64849|64844.4|64834.4|548
1611551100000|2021-01-25 05:05:00|64844.8|64834.8|64853.7|64843.7|64859|64849|64844.2|64834.2|509
1611551400000|2021-01-25 05:10:00|64853|64843|64849.4|64839.4|64855.5|64845.5|64846.8|64836.8|542
1611551700000|2021-01-25 05:15:00|64849.5|64839.5|64846.3|64836.3|64854.7|64844.7|64842.3|64828.4|626
1611552000000|2021-01-25 05:20:00|64846.2|64836.2|64833.5|64823.5|64849.9|64838.9|64831.1|64821.1|594
1611552300000|2021-01-25 05:25:00|64833.4|64823.4|64852.5|64842.5|64859.5|64844.5|64832.8|64822.8|679
1611552600000|2021-01-25 05:30:00|64851.7|64841.7|64843.6|64833.6|64857.1|64843.5|64843.6|64831.8|637
1611552900000|2021-01-25 05:35:00|64843.5|64833.5|64838.1|64828.1|64849|64839|64838|64828|496
1611553200000|2021-01-25 05:40:00|64838|64828|64852.8|64842.8|64857.2|64847.2|64835.5|64820.7|635
1611553500000|2021-01-25 05:45:00|64853.3|64843.3|64846.5|64836.5|64862.2|64849|64846.3|64834.2|536
1611553800000|2021-01-25 05:50:00|64846.4|64836.4|64859.6|64849.6|64860.1|64850.1|64846.3|64836.3|596
1611554100000|2021-01-25 05:55:00|64859|64849|64840.7|64830.7|64859.9|64849.9|64836.6|64826.6|663
1611554400000|2021-01-25 06:00:00|64841.2|64831.2|64837|64827|64847.2|64837.2|64834.8|64824.8|660
1611554700000|2021-01-25 06:05:00|64836.9|64826.9|64833.2|64823.2|64837.2|64827.2|64829.7|64819.7|490
1611555000000|2021-01-25 06:10:00|64833.3|64823.3|64831.8|64821.8|64843.5|64833.5|64831.4|64821.4|510
1611555300000|2021-01-25 06:15:00|64831.9|64821.9|64843.1|64833.1|64853.7|64840|64830.9|64820.9|654
1611555600000|2021-01-25 06:20:00|64843.2|64833.2|64856.7|64846.7|64857.9|64847.9|64841.2|64831.2|554
1611555900000|2021-01-25 06:25:00|64856.9|64846.9|64847.8|64837.8|64857.5|64847.5|64847.7|64837.7|497
1611556200000|2021-01-25 06:30:00|64847.9|64837.9|64847.6|64837.6|64848.8|64838.8|64840.3|64830.3|537
1611556500000|2021-01-25 06:35:00|64847.4|64837.4|64843.8|64833.8|64850.8|64840.8|64837.4|64827.4|533
1611556800000|2021-01-25 06:40:00|64843.7|64833.7|64844|64834|64853.9|64843.9|64841.2|64831.2|490
1611557100000|2021-01-25 06:45:00|64843.9|64833.9|64834.9|64824.9|64844|64834|64833.8|64823.8|549
1611557400000|2021-01-25 06:50:00|64834.7|64824.7|64851.5|64841.5|64852.2|64842.2|64834.2|64824.2|663
1611557700000|2021-01-25 06:55:00|64851.6|64841.6|64864.5|64854.5|64866.7|64856.7|64847.6|64837.6|654
1611558000000|2021-01-25 07:00:00|64863|64853|64868.5|64858.5|64871.3|64861.3|64857.9|64847.9|721
1611558300000|2021-01-25 07:05:00|64868.3|64858.3|64878|64868|64880.5|64870.5|64867.1|64857.1|658
1611558600000|2021-01-25 07:10:00|64877.9|64867.9|64881.9|64871.9|64882.3|64872.3|64873.7|64863.7|621
1611558900000|2021-01-25 07:15:00|64882.1|64872.1|64875.7|64865.7|64883.6|64873.6|64869.3|64859.3|624
1611559200000|2021-01-25 07:20:00|64875.8|64865.8|64872.4|64862.4|64876.8|64866.8|64862.8|64852.8|613
1611559500000|2021-01-25 07:25:00|64872.5|64862.5|64878.1|64868.1|64880|64870|64864.3|64854.3|609
1611559800000|2021-01-25 07:30:00|64878|64868|64876.3|64866.3|64878.7|64868.7|64870|64860|613
1611560100000|2021-01-25 07:35:00|64876.4|64866.4|64867.5|64857.5|64878|64868|64866.9|64856.9|562
1611560400000|2021-01-25 07:40:00|64867.6|64857.6|64854.9|64844.9|64874.8|64864.8|64854.7|64844.7|608
1611560700000|2021-01-25 07:45:00|64855|64845|64857.8|64847.8|64858.6|64848.6|64851.4|64841.4|650
1611561000000|2021-01-25 07:50:00|64857.9|64847.9|64855.4|64845.4|64864.6|64854.6|64854.9|64844.9|559
1611561300000|2021-01-25 07:55:00|64855.5|64845.5|64858.4|64848.4|64858.6|64848.6|64851.1|64841.1|623
1611561600000|2021-01-25 08:00:00|64858.5|64848.5|64871.9|64861.9|64875|64865|64856|64846|772
1611561900000|2021-01-25 08:05:00|64871.7|64861.7|64868.9|64858.9|64879.4|64869.4|64867.4|64857.4|656
1611562200000|2021-01-25 08:10:00|64869.1|64859.1|64869.2|64859.2|64875.8|64863.4|64859.8|64845.4|725
1611562500000|2021-01-25 08:15:00|64869.3|64859.3|64889|64879|64890.4|64880.4|64865|64855|719
1611562800000|2021-01-25 08:20:00|64889.1|64879.1|64885.6|64875.6|64895.5|64885.5|64878.5|64868.5|827
1611563100000|2021-01-25 08:25:00|64886.6|64876.6|64883.9|64873.9|64901.5|64891.5|64879.5|64864.2|851
1611563400000|2021-01-25 08:30:00|64883.8|64873.8|64884.8|64874.8|64893.1|64883.1|64882.1|64872.1|729
1611563700000|2021-01-25 08:35:00|64884.9|64874.9|64877.7|64867.7|64887.4|64877.4|64875.3|64865.3|681
1611564000000|2021-01-25 08:40:00|64877.1|64867.1|64886.3|64876.3|64900.1|64890.1|64876.4|64865|755
1611564300000|2021-01-25 08:45:00|64886.2|64876.2|64876.4|64866.4|64892.1|64882.1|64873.2|64862.9|592
1611564600000|2021-01-25 08:50:00|64877.3|64867.3|64898|64888|64900.2|64889.8|64871.3|64861.3|620
1611564900000|2021-01-25 08:55:00|64898.3|64888.3|64906.1|64896.1|64914.8|64900.4|64897.4|64887.3|717
1611565200000|2021-01-25 09:00:00|64911.4|64891.4|64920.2|64910.2|64924.5|64914.5|64904.9|64891.3|851
1611565500000|2021-01-25 09:05:00|64920.1|64910.1|64897.8|64887.8|64922.7|64912.7|64892.5|64879|721
1611565800000|2021-01-25 09:10:00|64897.6|64887.6|64895.8|64885.8|64900.5|64890.5|64890.9|64880.9|568
1611566100000|2021-01-25 09:15:00|64895.7|64885.7|64916.9|64906.9|64919.5|64909.5|64891.5|64881.5|734
1611566400000|2021-01-25 09:20:00|64916.4|64906.4|64938.9|64928.9|64940.6|64929.3|64913.1|64903.1|689
1611566700000|2021-01-25 09:25:00|64938.4|64928.4|64932.1|64922.1|64954|64939|64929.7|64917.2|746
1611567000000|2021-01-25 09:30:00|64932|64922|64931.6|64921.6|64941.4|64926.4|64920.9|64906.2|733
1611567300000|2021-01-25 09:35:00|64932|64922|64938|64928|64942.4|64928|64925.6|64915.6|634
1611567600000|2021-01-25 09:40:00|64937.6|64927.6|64936.6|64926.6|64942.5|64930.6|64925.2|64915.2|627
1611567900000|2021-01-25 09:45:00|64936.4|64926.4|64947.9|64937.9|64953.9|64939.2|64935.4|64925.4|707
1611568200000|2021-01-25 09:50:00|64947.8|64937.8|64949.9|64939.9|64951.2|64940.3|64941.6|64931.2|643
1611568500000|2021-01-25 09:55:00|64949.5|64939.5|64925.4|64915.4|64949.9|64939.9|64925.4|64913.9|523
1611568800000|2021-01-25 10:00:00|64925.9|64915.9|64915.5|64905.5|64935|64923|64913.4|64899.3|680
1611569100000|2021-01-25 10:05:00|64915.3|64905.3|64926.8|64906.8|64933.4|64918.2|64915.1|64905.1|438
1611569400000|2021-01-25 10:10:00|64926.6|64906.6|64922.5|64912.5|64930.1|64915.4|64918.5|64905.3|493
1611569700000|2021-01-25 10:15:00|64922.8|64912.8|64919.1|64909.1|64930.5|64915.2|64916.4|64904.3|425
1611570000000|2021-01-25 10:20:00|64919.2|64909.2|64915.7|64905.7|64923.6|64909.4|64907.2|64897.2|382
1611570300000|2021-01-25 10:25:00|64914|64904|64910.7|64900.7|64916.2|64904.9|64908.9|64895.4|441
1611570600000|2021-01-25 10:30:00|64910.8|64900.8|64900.9|64890.9|64916.4|64906.4|64899.2|64889.2|482
1611570900000|2021-01-25 10:35:00|64901.3|64891.3|64899.1|64889.1|64905.5|64895.5|64897.7|64887.7|430
1611571200000|2021-01-25 10:40:00|64899|64889|64909.2|64899.2|64915.1|64901.2|64898.3|64888.3|525
1611571500000|2021-01-25 10:45:00|64909|64899|64895.8|64885.8|64915.5|64905.5|64895.3|64879.7|592
1611571800000|2021-01-25 10:50:00|64895.9|64885.9|64909.6|64899.6|64912.6|64902.6|64893.5|64883.5|673
1611572100000|2021-01-25 10:55:00|64909.8|64899.8|64895.1|64885.1|64910.6|64900.6|64894.1|64882.8|638
1611572400000|2021-01-25 11:00:00|64894.5|64884.5|64887.7|64877.7|64898.1|64888.1|64887.4|64877.4|500
1611572700000|2021-01-25 11:05:00|64887.6|64877.6|64890|64880|64892.1|64882.1|64882.2|64872.2|720
1611573000000|2021-01-25 11:10:00|64890.1|64880.1|64891|64881|64896.1|64885|64888.5|64874.7|465
1611573300000|2021-01-25 11:15:00|64891.3|64881.3|64885.3|64865.3|64896.6|64886.6|64881.3|64865.2|513
1611573600000|2021-01-25 11:20:00|64885.4|64865.4|64882.6|64872.6|64889.1|64879.1|64876.2|64864.6|512
1611573900000|2021-01-25 11:25:00|64882.5|64872.5|64887|64877|64897.2|64882.4|64878.1|64863.3|598
1611574200000|2021-01-25 11:30:00|64887.3|64877.3|64893.2|64883.2|64894.5|64884.5|64886.6|64876.6|486
1611574500000|2021-01-25 11:35:00|64893.3|64883.3|64892.1|64882.1|64902.9|64890.1|64888|64875.3|478
1611574800000|2021-01-25 11:40:00|64892.4|64882.4|64876.1|64866.1|64895.7|64883.7|64875.5|64862.6|460
1611575100000|2021-01-25 11:45:00|64876|64866|64879.9|64869.9|64889.9|64875.8|64871.1|64859|688
1611575400000|2021-01-25 11:50:00|64880|64870|64885.1|64875.1|64887.1|64876|64877.6|64864.4|533
1611575700000|2021-01-25 11:55:00|64885|64875|64887.2|64877.2|64892.1|64882.1|64880.9|64867.3|677
1611576000000|2021-01-25 12:00:00|64887.4|64877.4|64884.4|64874.4|64891.3|64878.3|64880.3|64866|677
1611576300000|2021-01-25 12:05:00|64884.6|64874.6|64890.3|64880.3|64893.9|64883.9|64882.8|64872.8|469
1611576600000|2021-01-25 12:10:00|64890.2|64880.2|64894.1|64884.1|64895.1|64884.1|64886.5|64875.1|441
1611576900000|2021-01-25 12:15:00|64894|64884|64892.3|64882.3|64895|64885|64886.3|64876.3|491
1611577200000|2021-01-25 12:20:00|64891.7|64881.7|64891.3|64881.3|64896.5|64884.5|64886|64874.4|522
1611577500000|2021-01-25 12:25:00|64891.2|64881.2|64900|64890|64900.9|64890.9|64888.3|64878.3|600
1611577800000|2021-01-25 12:30:00|64899.9|64889.9|64905.4|64895.4|64906.7|64896.7|64895.9|64885.9|588
1611578100000|2021-01-25 12:35:00|64905.3|64895.3|64917.8|64907.8|64927.4|64916.5|64903.5|64893.5|722
1611578400000|2021-01-25 12:40:00|64917.4|64907.4|64905.7|64895.7|64922.2|64907.7|64905.5|64895.5|594
1611578700000|2021-01-25 12:45:00|64905.5|64895.5|64900|64890|64916.6|64904.2|64898.1|64884.8|571
1611579000000|2021-01-25 12:50:00|64901.2|64891.2|64908.5|64898.5|64914.7|64904.7|64901.2|64891.2|577
1611579300000|2021-01-25 12:55:00|64908.4|64898.4|64915.4|64905.4|64916.4|64906.4|64907.9|64897.9|647
1611579600000|2021-01-25 13:00:00|64915.5|64905.5|64915.4|64905.4|64924.2|64910.8|64914.4|64899.7|706
1611579900000|2021-01-25 13:05:00|64915.5|64905.5|64918.1|64908.1|64922|64912|64907.8|64897.8|665
1611580200000|2021-01-25 13:10:00|64918.2|64908.2|64915|64905|64932.8|64918|64913.5|64903.5|667
1611580500000|2021-01-25 13:15:00|64915.2|64905.2|64917.6|64907.6|64918.9|64908.9|64911.7|64901.7|655
1611580800000|2021-01-25 13:20:00|64917.8|64907.8|64909.4|64899.4|64922.3|64912.3|64905.3|64895.3|706
1611581100000|2021-01-25 13:25:00|64909.8|64899.8|64923.8|64913.8|64926.6|64916.6|64908.4|64898.4|789
1611581400000|2021-01-25 13:30:00|64924.8|64914.8|64927.2|64917.2|64929.4|64919.4|64912.3|64902.3|737
1611581700000|2021-01-25 13:35:00|64927|64917|64941.3|64931.3|64941.3|64931.3|64925.8|64915.8|621
1611582000000|2021-01-25 13:40:00|64940.9|64930.9|64934.4|64924.4|64944.9|64934.9|64932.8|64922.8|823
1611582300000|2021-01-25 13:45:00|64934.3|64924.3|64919.2|64909.2|64936.5|64926.5|64918.6|64908.6|758
1611582600000|2021-01-25 13:50:00|64919.3|64909.3|64906.7|64896.7|64920.6|64910.6|64904.1|64894.1|691
1611582900000|2021-01-25 13:55:00|64906.8|64896.8|64909.6|64899.6|64915.3|64905.3|64904.3|64894.3|635
1611583200000|2021-01-25 14:00:00|64909.9|64899.9|64900.9|64890.9|64914.4|64900.2|64895.5|64884.5|685
1611583500000|2021-01-25 14:05:00|64901|64891|64901.6|64891.6|64902.7|64892.7|64895.4|64885.4|552
1611583800000|2021-01-25 14:10:00|64901.7|64891.7|64905.4|64895.4|64909.9|64897.2|64901.4|64889.6|551
1611584100000|2021-01-25 14:15:00|64905.5|64895.5|64908.6|64898.6|64912.1|64902.1|64899.5|64889.5|712
1611584400000|2021-01-25 14:20:00|64908.7|64898.7|64903.5|64893.5|64912.4|64902.4|64892.3|64882.3|820
1611584700000|2021-01-25 14:25:00|64903.7|64893.7|64898.8|64888.8|64907.4|64897.4|64892.4|64881.5|825
1611585000000|2021-01-25 14:30:00|64898.9|64888.9|64889.9|64879.9|64899.5|64889.5|64884.4|64874.4|837
1611585300000|2021-01-25 14:35:00|64889.8|64879.8|64896.8|64886.8|64900.5|64890.5|64887.2|64877.2|970
1611585600000|2021-01-25 14:40:00|64896.3|64886.3|64898.5|64888.5|64905.6|64895.6|64892.8|64882.8|862
1611585900000|2021-01-25 14:45:00|64898.6|64888.6|64923.1|64913.1|64931.7|64918.9|64895.7|64885.7|916
1611586200000|2021-01-25 14:50:00|64923.2|64913.2|64933.2|64923.2|64937.5|64927.5|64923.1|64913.1|951
1611586500000|2021-01-25 14:55:00|64933.5|64923.5|64926.2|64916.2|64934.6|64923.5|64909|64899|938
1611586800000|2021-01-25 15:00:00|64926.4|64916.4|64918|64908|64937|64922.4|64916.2|64903.9|940
1611587100000|2021-01-25 15:05:00|64917.9|64907.9|64924.1|64914.1|64926.8|64915.4|64915.5|64905.5|874
1611587400000|2021-01-25 15:10:00|64924.3|64914.3|64932.1|64922.1|64944.4|64929.8|64923.6|64913.6|838
1611587700000|2021-01-25 15:15:00|64932|64922|64928.9|64918.9|64937|64927|64927.7|64917.7|799
1611588000000|2021-01-25 15:20:00|64927.9|64917.9|64907.8|64897.8|64933.3|64923.3|64907.6|64897.3|828
1611588300000|2021-01-25 15:25:00|64908|64898|64929.7|64909.7|64931.4|64915.8|64907.4|64895.9|925
1611588600000|2021-01-25 15:30:00|64930.1|64910.1|64923|64913|64933.9|64922.7|64921.9|64909.5|847
1611588900000|2021-01-25 15:35:00|64922.7|64912.7|64924.1|64914.1|64934.6|64922.6|64922.2|64911.4|800
1611589200000|2021-01-25 15:40:00|64924.2|64914.2|64920.2|64910.2|64927.7|64917.7|64912|64902|812
1611589500000|2021-01-25 15:45:00|64920.1|64910.1|64931|64921|64931.3|64921.3|64914.4|64904.4|850
1611589800000|2021-01-25 15:50:00|64931.2|64921.2|64932.7|64922.7|64941.9|64931.9|64926.3|64914.2|833
1611590100000|2021-01-25 15:55:00|64932.3|64922.3|64910.3|64900.3|64934.1|64924.1|64907.5|64895.9|941
1611590400000|2021-01-25 16:00:00|64910.4|64900.4|64934.1|64924.1|64938.9|64928.9|64905|64895|993
1611590700000|2021-01-25 16:05:00|64934.4|64924.4|64944.2|64934.2|64945.1|64935.1|64930|64920|987
1611591000000|2021-01-25 16:10:00|64943.9|64933.9|64934|64924|64946.9|64935.6|64928.2|64918.2|967
1611591300000|2021-01-25 16:15:00|64934.1|64924.1|64946.5|64936.5|64950.7|64936.9|64931|64921|936
1611591600000|2021-01-25 16:20:00|64946.8|64936.8|64944.9|64934.9|64949.6|64937.3|64940|64929.6|771
1611591900000|2021-01-25 16:25:00|64944.7|64934.7|64938.9|64918.9|64945.6|64935.6|64932.7|64918|720
1611592200000|2021-01-25 16:30:00|64933.7|64923.7|64924.6|64914.6|64943.7|64933.7|64921.7|64910.1|868
1611592500000|2021-01-25 16:35:00|64924.8|64914.8|64918.2|64908.2|64933.9|64919.4|64917.9|64907.9|877
1611592800000|2021-01-25 16:40:00|64918.6|64908.6|64920.1|64910.1|64932.3|64918|64917.4|64907.4|866
1611593100000|2021-01-25 16:45:00|64920.4|64910.4|64911.9|64901.9|64920.9|64910.9|64905.2|64895.2|866
1611593400000|2021-01-25 16:50:00|64911.5|64901.5|64900.7|64890.7|64912.3|64902.3|64894.9|64884.9|747
1611593700000|2021-01-25 16:55:00|64899.3|64889.3|64891.8|64881.8|64904.1|64894|64890.7|64880.7|814
1611594000000|2021-01-25 17:00:00|64891.9|64881.9|64890|64880|64894.1|64884.1|64887.1|64877.1|621
1611594300000|2021-01-25 17:05:00|64889.9|64879.9|64883.9|64873.9|64896.5|64882.3|64881.1|64870.3|837
1611594600000|2021-01-25 17:10:00|64884|64874|64887|64877|64892.5|64879.8|64881.7|64868.4|795
1611594900000|2021-01-25 17:15:00|64886.8|64876.8|64891.4|64881.4|64906.6|64892.8|64882.5|64870.1|763
1611595200000|2021-01-25 17:20:00|64891.2|64881.2|64891|64881|64905.1|64890.7|64882.9|64870.1|838
1611595500000|2021-01-25 17:25:00|64891.1|64881.1|64882.1|64872.1|64893.3|64881.3|64881.8|64867.8|811
1611595800000|2021-01-25 17:30:00|64881.7|64871.7|64874.1|64864.1|64890.3|64874.7|64870.6|64858.5|801
1611596100000|2021-01-25 17:35:00|64874|64864|64882.4|64862.4|64884.1|64868.2|64871.2|64858.1|743
1611596400000|2021-01-25 17:40:00|64882.3|64862.3|64880.8|64860.8|64882.3|64867.4|64871.1|64857.7|650
1611596700000|2021-01-25 17:45:00|64880.7|64860.7|64871.9|64861.9|64882.1|64867|64869.9|64855.4|803
1611597000000|2021-01-25 17:50:00|64871.7|64861.7|64872.9|64862.9|64881.2|64866.7|64871.3|64856.5|836
1611597300000|2021-01-25 17:55:00|64872.8|64862.8|64882.3|64862.3|64882.3|64865.7|64870.8|64857.1|743
1611597600000|2021-01-25 18:00:00|64881.6|64861.6|64879.9|64869.9|64890.1|64874.9|64875.1|64860.4|710
1611597900000|2021-01-25 18:05:00|64880.4|64870.4|64874.5|64864.5|64886.4|64873.3|64872.6|64859.4|477
1611598200000|2021-01-25 18:10:00|64874.4|64864.4|64873.4|64853.4|64875.3|64865.3|64861.5|64848.6|538
1611598500000|2021-01-25 18:15:00|64873.9|64853.9|64874.2|64864.2|64878.8|64864.5|64866.7|64852.7|465
1611598800000|2021-01-25 18:20:00|64874.1|64864.1|64882.1|64872.1|64883.2|64873|64868.5|64856.5|591
1611599100000|2021-01-25 18:25:00|64882|64872|64868.6|64848.6|64886.3|64874.4|64865.1|64848.6|622
1611599400000|2021-01-25 18:30:00|64869|64849|64872.6|64862.6|64876.3|64863|64861.6|64848.7|480
1611599700000|2021-01-25 18:35:00|64872.7|64862.7|64869.2|64859.2|64892.9|64879.7|64866.9|64852.9|644
1611600000000|2021-01-25 18:40:00|64869.3|64859.3|64880.1|64870.1|64883.3|64871|64865.8|64854.6|535
1611600300000|2021-01-25 18:45:00|64880|64870|64868|64858|64885.1|64870.6|64868|64852.2|642
1611600600000|2021-01-25 18:50:00|64867.7|64857.7|64875.5|64865.5|64875.7|64865.7|64864.5|64850.7|558
1611600900000|2021-01-25 18:55:00|64875.9|64865.9|64868.7|64848.7|64884.8|64869.8|64863.1|64848.7|611
1611601200000|2021-01-25 19:00:00|64868.5|64848.5|64868.5|64848.5|64874.8|64862|64863|64848.3|603
1611601500000|2021-01-25 19:05:00|64868.6|64848.6|64868.9|64858.9|64873|64859.9|64863.2|64848.2|509
1611601800000|2021-01-25 19:10:00|64869|64859|64869.9|64859.9|64877.1|64864.1|64868.6|64855.8|467
1611602100000|2021-01-25 19:15:00|64870.2|64860.2|64868.8|64858.8|64874.8|64864.8|64867.9|64854.2|440
1611602400000|2021-01-25 19:20:00|64868.7|64858.7|64872.1|64862.1|64881.4|64867.9|64868.7|64854.5|448
1611602700000|2021-01-25 19:25:00|64872.3|64862.3|64878.7|64858.7|64881.7|64868.1|64872.3|64857.2|412
1611603000000|2021-01-25 19:30:00|64878.8|64858.8|64881.2|64861.2|64882.5|64868.4|64872.6|64858.4|401
1611603300000|2021-01-25 19:35:00|64881|64861|64881.4|64871.4|64889.2|64874.5|64876|64860.8|474
1611603600000|2021-01-25 19:40:00|64881.9|64871.9|64878.5|64868.5|64888.4|64873.2|64876.2|64862.4|487
1611603900000|2021-01-25 19:45:00|64878.6|64868.6|64879.6|64859.6|64883.1|64870.5|64870.6|64858.1|445
1611604200000|2021-01-25 19:50:00|64879.4|64859.4|64878.9|64868.9|64884.3|64870.9|64874.9|64859.1|390
1611604500000|2021-01-25 19:55:00|64878.8|64868.8|64889.7|64869.7|64890.9|64878.3|64873|64859.5|471
1611604800000|2021-01-25 20:00:00|64889.8|64869.8|64889.2|64869.2|64890.9|64873.5|64882.3|64867.4|489
1611605100000|2021-01-25 20:05:00|64889|64869|64891.9|64871.9|64893.4|64878.5|64883|64866.7|412
1611605400000|2021-01-25 20:10:00|64892|64872|64894.1|64874.1|64895.2|64880.2|64886.5|64872|547
1611605700000|2021-01-25 20:15:00|64893.9|64873.9|64906.2|64886.2|64912.9|64897.3|64891.9|64873.9|595
1611606000000|2021-01-25 20:20:00|64906|64886|64897.7|64887.7|64908.3|64893.5|64897.4|64880.5|623
1611606300000|2021-01-25 20:25:00|64897.8|64887.8|64904.3|64894.3|64909.5|64894.9|64897.5|64881.1|589
1611606600000|2021-01-25 20:30:00|64904.2|64894.2|64904.6|64894.6|64910.3|64896.2|64902.4|64887.3|547
1611606900000|2021-01-25 20:35:00|64904.7|64894.7|64904.6|64894.6|64910.8|64896.2|64902.8|64887.7|391
1611607200000|2021-01-25 20:40:00|64904.5|64894.5|64909|64889|64910.8|64896.3|64900.7|64880.7|440
1611607500000|2021-01-25 20:45:00|64909.1|64889.1|64909.1|64889.1|64909.9|64895.7|64903.4|64888.2|457
1611607800000|2021-01-25 20:50:00|64909.3|64889.3|64893.7|64883.7|64909.3|64893.8|64893.6|64877.2|320
1611608100000|2021-01-25 20:55:00|64893|64883|64882.9|64862.9|64898.4|64884.1|64875.2|64860.1|426
1611608400000|2021-01-25 21:00:00|64882.8|64862.8|64891.8|64871.8|64907.6|64887.6|64881.7|64861.7|358
1611608700000|2021-01-25 21:05:00|64891.9|64871.9|64895.2|64875.2|64896.4|64876.4|64891.9|64871.9|302
1611609000000|2021-01-25 21:10:00|64895.1|64875.1|64893.1|64873.1|64895.4|64875.4|64888|64868|242
1611609300000|2021-01-25 21:15:00|64893.2|64873.2|64888.9|64868.9|64893.7|64873.7|64888.6|64868.6|164
1611609600000|2021-01-25 21:20:00|64889.5|64869.5|64888.4|64868.4|64890|64870|64887.5|64867.5|102
1611609900000|2021-01-25 21:25:00|64888.6|64868.6|64889.3|64869.3|64890.1|64870.1|64887.5|64867.5|174
1611610200000|2021-01-25 21:30:00|64888.8|64868.8|64890|64870|64890.5|64870.5|64888.8|64868.8|128
1611610500000|2021-01-25 21:35:00|64889.5|64869.5|64885.7|64865.7|64890.5|64870.5|64883.9|64863.9|204
1611610800000|2021-01-25 21:40:00|64885.8|64865.8|64888.2|64868.2|64888.4|64868.4|64884.7|64864.7|194
1611611100000|2021-01-25 21:45:00|64888|64868|64889.5|64869.5|64890.6|64870.6|64886.3|64866.3|161
1611611400000|2021-01-25 21:50:00|64888.8|64868.8|64887.8|64867.8|64890.6|64870.6|64887|64867|125
1611611700000|2021-01-25 21:55:00|64888.7|64868.7|64882.6|64862.6|64893.7|64873.7|64878.9|64848.4|267
1611612000000|2021-01-25 22:00:00|64882.9|64862.9|64881.7|64861.7|64886.6|64863.6|64879.4|64845.1|41
1611612300000|2021-01-25 22:05:00|64879.9|64859.9|64893.3|64849|64900.1|64867.7|64878.1|64836.3|107
1611612600000|2021-01-25 22:10:00|64894.2|64847.8|64898.4|64845.2|64898.7|64863|64876.3|64841.4|133
1611612900000|2021-01-25 22:15:00|64888|64848.7|64894.2|64848.7|64899.5|64861.2|64878.1|64841.5|83
1611613200000|2021-01-25 22:20:00|64888.6|64846|64881.1|64861.1|64899.1|64862|64881.1|64842.6|77
1611613500000|2021-01-25 22:25:00|64889.5|64853.4|64887.7|64853|64897.8|64861.3|64873.9|64843.8|104
1611613800000|2021-01-25 22:30:00|64892.3|64850.6|64887.9|64854.8|64898.4|64862.3|64880.7|64842.7|107
1611614100000|2021-01-25 22:35:00|64881.5|64861.5|64891.9|64849.5|64897.2|64862.1|64880.8|64839.1|125
1611614400000|2021-01-25 22:40:00|64891|64850.9|64891.1|64854.3|64896.1|64861.5|64878.2|64843|115
1611614700000|2021-01-25 22:45:00|64891.5|64852.7|64894.4|64846.2|64895.7|64861.7|64878.3|64843.5|101
1611615000000|2021-01-25 22:50:00|64893.2|64847.8|64881.7|64861.7|64896.9|64861.8|64879.4|64845|120
1611615300000|2021-01-25 22:55:00|64890.2|64851.1|64885.5|64849.4|64892.9|64863.3|64877|64846|164
1611615600000|2021-01-25 23:00:00|64884.8|64852.4|64886.7|64866.7|64908.7|64867.5|64877.8|64852.4|284
1611615900000|2021-01-25 23:05:00|64886.5|64866.5|64885.2|64865.2|64897.2|64868.2|64876.4|64856.4|296
1611616200000|2021-01-25 23:10:00|64884.8|64864.8|64883.5|64863.5|64892.5|64867.6|64878.6|64858.3|238
1611616500000|2021-01-25 23:15:00|64883.8|64863.8|64884.8|64864.8|64895.4|64867.8|64880|64857.2|209
1611616800000|2021-01-25 23:20:00|64884.7|64864.7|64881|64861|64894.5|64869.5|64878.1|64858.1|205
1611617100000|2021-01-25 23:25:00|64880.7|64860.7|64879.5|64859.5|64883.1|64863.1|64878.7|64858.7|158
1611617400000|2021-01-25 23:30:00|64879.6|64859.6|64881.9|64861.9|64883.2|64863.2|64879.4|64859.4|150
1611617700000|2021-01-25 23:35:00|64881.8|64861.8|64879.9|64859.9|64881.8|64861.8|64877.2|64857.2|176
1611618000000|2021-01-25 23:40:00|64879.8|64859.8|64881.4|64861.4|64882.2|64862.2|64874.9|64854.9|197
1611618300000|2021-01-25 23:45:00|64882.6|64862.6|64891.8|64871.8|64893.9|64873.9|64881.3|64861.3|246
1611618600000|2021-01-25 23:50:00|64891.9|64871.9|64888.1|64868.1|64893.2|64873.2|64887.8|64867.8|225
1611618900000|2021-01-25 23:55:00|64888.6|64868.6|64888|64868|64889.4|64869.4|64882.9|64862.9|237
1611619200000|2021-01-26 00:00:00|64887.7|64867.7|64880.3|64860.3|64898.2|64878.2|64877.9|64857.9|463
1611619500000|2021-01-26 00:05:00|64879.8|64859.8|64875|64855|64886.7|64866.7|64874.9|64854.9|326
1611619800000|2021-01-26 00:10:00|64874.6|64854.6|64867.7|64847.7|64876.8|64856.8|64859.9|64839.9|462
1611620100000|2021-01-26 00:15:00|64867.6|64847.6|64862.8|64842.8|64881.4|64861.4|64860.9|64840.9|472
1611620400000|2021-01-26 00:20:00|64862.9|64842.9|64869.7|64849.7|64871.6|64851.6|64854|64834|424
1611620700000|2021-01-26 00:25:00|64869.8|64849.8|64870.1|64850.1|64876.8|64856.8|64866.6|64846.6|447
1611621000000|2021-01-26 00:30:00|64870.2|64850.2|64885.3|64865.3|64886.1|64866.1|64870.2|64850.2|314
1611621300000|2021-01-26 00:35:00|64885.2|64865.2|64867.8|64847.8|64885.8|64865.8|64864.1|64846.9|310
1611621600000|2021-01-26 00:40:00|64867.9|64847.9|64882.5|64862.5|64883.4|64863.4|64864.5|64847.4|297
1611621900000|2021-01-26 00:45:00|64882.3|64862.3|64882.6|64862.6|64885.5|64865.5|64877.2|64857.2|277
1611622200000|2021-01-26 00:50:00|64882.1|64862.1|64876.5|64856.5|64884.8|64864.8|64867.7|64847.7|438
1611622500000|2021-01-26 00:55:00|64877.4|64857.4|64883.2|64863.2|64885.3|64869.7|64871.6|64856|369
1611622800000|2021-01-26 01:00:00|64883.4|64863.4|64878|64858|64885.1|64868.6|64876.5|64856.5|600
1611623100000|2021-01-26 01:05:00|64878.1|64858.1|64869.4|64849.4|64878.1|64858.1|64857.4|64841.8|597
1611623400000|2021-01-26 01:10:00|64869.5|64849.5|64868.2|64848.2|64880.5|64860.5|64864|64848.1|592
1611623700000|2021-01-26 01:15:00|64867.6|64847.6|64884.7|64864.7|64885.5|64865.8|64862.1|64842.1|720
1611624000000|2021-01-26 01:20:00|64885.2|64865.2|64874.4|64864.4|64894.3|64879.7|64868.5|64853.5|701
1611624300000|2021-01-26 01:25:00|64874.6|64864.6|64882.9|64872.9|64892.1|64878.2|64869.1|64853.6|664
1611624600000|2021-01-26 01:30:00|64883|64873|64872.2|64862.2|64893.1|64882.5|64870.9|64858|756
1611624900000|2021-01-26 01:35:00|64872.1|64862.1|64846.7|64836.7|64875.6|64865.6|64845|64830.7|802
1611625200000|2021-01-26 01:40:00|64853.2|64833.2|64852.9|64842.9|64858.6|64843|64844.2|64828.6|681
1611625500000|2021-01-26 01:45:00|64853|64843|64828|64818|64864.4|64849.8|64824.1|64809.9|897
1611625800000|2021-01-26 01:50:00|64827.9|64817.9|64809.6|64799.6|64833.3|64819.2|64794.7|64779.9|840
1611626100000|2021-01-26 01:55:00|64809.8|64799.8|64794.8|64784.8|64816|64802.8|64794.6|64779.5|768
1611626400000|2021-01-26 02:00:00|64794.9|64784.9|64800.8|64790.8|64802.3|64792.3|64786.3|64773.2|768
1611626700000|2021-01-26 02:05:00|64800.9|64790.9|64816.4|64806.4|64819.4|64806.7|64797|64785.4|740
1611627000000|2021-01-26 02:10:00|64816.3|64806.3|64804.9|64794.9|64831|64816.5|64804.3|64793|782
1611627300000|2021-01-26 02:15:00|64805|64795|64808.8|64798.8|64815.6|64802.2|64786.7|64772|684
1611627600000|2021-01-26 02:20:00|64808.1|64798.1|64790.8|64780.8|64811.7|64798.8|64790.1|64780.1|655
1611627900000|2021-01-26 02:25:00|64790.9|64780.9|64799.9|64789.9|64809.3|64799.3|64789.9|64779.9|628
1611628200000|2021-01-26 02:30:00|64800.4|64790.4|64799.2|64789.2|64807.4|64793|64790.3|64776.9|718
1611628500000|2021-01-26 02:35:00|64799.1|64789.1|64792.2|64782.2|64799.7|64789.7|64777.6|64767.6|726
1611628800000|2021-01-26 02:40:00|64792.1|64782.1|64796.9|64786.9|64800|64787.4|64782.9|64769.6|632
1611629100000|2021-01-26 02:45:00|64797|64787|64800.8|64790.8|64802.3|64792.3|64788|64777.6|582
1611629400000|2021-01-26 02:50:00|64800.4|64790.4|64809|64799|64810.8|64800.8|64800|64790|537
1611629700000|2021-01-26 02:55:00|64809.1|64799.1|64815.3|64805.3|64822.7|64812.7|64809|64799|663
1611630000000|2021-01-26 03:00:00|64815.4|64805.4|64815.2|64805.2|64823.3|64813.3|64810.6|64800.6|661
1611630300000|2021-01-26 03:05:00|64815.1|64805.1|64801.6|64781.6|64816.3|64806.3|64796.6|64781.6|598
1611630600000|2021-01-26 03:10:00|64801|64781|64819.1|64809.1|64821.6|64811.6|64795.9|64781|636
1611630900000|2021-01-26 03:15:00|64819.2|64809.2|64816.6|64806.6|64820.3|64809.2|64804.7|64794.7|639
1611631200000|2021-01-26 03:20:00|64816.5|64806.5|64818.2|64808.2|64822.7|64812.7|64814.5|64804.5|619
1611631500000|2021-01-26 03:25:00|64818.6|64808.6|64809.8|64799.8|64821.2|64811.2|64808.9|64798.9|602
1611631800000|2021-01-26 03:30:00|64810|64800|64818.6|64808.6|64821.1|64811.1|64809.3|64799.3|530
1611632100000|2021-01-26 03:35:00|64818.4|64808.4|64812.6|64802.6|64819.4|64808.5|64809.9|64799.3|540
1611632400000|2021-01-26 03:40:00|64812.4|64802.4|64803.4|64793.4|64816.9|64806.9|64796.4|64786.4|474
1611632700000|2021-01-26 03:45:00|64803.3|64793.3|64802.7|64782.7|64810.6|64800.6|64791.1|64779.8|610
1611633000000|2021-01-26 03:50:00|64803|64783|64801.1|64791.1|64805.2|64792.9|64794.7|64782.8|415
1611633300000|2021-01-26 03:55:00|64801.2|64791.2|64801.1|64791.1|64805.5|64791.3|64793|64783|391
1611633600000|2021-01-26 04:00:00|64801.4|64791.4|64803.3|64793.3|64806.7|64794.6|64799.1|64786.1|292
1611633900000|2021-01-26 04:05:00|64803.2|64793.2|64800.2|64790.2|64805.3|64794.9|64799.7|64785|287
1611634200000|2021-01-26 04:10:00|64800.3|64790.3|64800.2|64790.2|64802.2|64792.2|64799|64789|277
1611634500000|2021-01-26 04:15:00|64800|64790|64804.4|64794.4|64809.8|64795.1|64799.9|64789.5|337
1611634800000|2021-01-26 04:20:00|64804.3|64794.3|64804.6|64794.6|64805.3|64795.3|64801|64791|262
1611635100000|2021-01-26 04:25:00|64804.7|64794.7|64817.5|64797.5|64818.1|64807.9|64802.7|64792.7|467
1611635400000|2021-01-26 04:30:00|64812.3|64802.3|64821.2|64811.2|64830.1|64815|64811.9|64799.5|643
1611635700000|2021-01-26 04:35:00|64821.1|64811.1|64832.7|64822.7|64844.3|64829.5|64817.3|64804|632
1611636000000|2021-01-26 04:40:00|64832.9|64822.9|64838.6|64818.6|64841.8|64830.2|64831|64818.5|565
1611636300000|2021-01-26 04:45:00|64839|64819|64829.5|64819.5|64839.1|64824.9|64826.5|64814.2|506
1611636600000|2021-01-26 04:50:00|64829.6|64819.6|64834.1|64824.1|64840.4|64825.5|64825.4|64815.4|556
1611636900000|2021-01-26 04:55:00|64834.2|64824.2|64837.6|64827.6|64845.9|64835.7|64832.9|64820.7|633
1611637200000|2021-01-26 05:00:00|64836.8|64826.8|64848.7|64838.7|64850.2|64840.2|64836.5|64826.5|573
1611637500000|2021-01-26 05:05:00|64848.6|64838.6|64844.9|64834.9|64849.6|64839.4|64836.7|64821.7|510
1611637800000|2021-01-26 05:10:00|64844.6|64834.6|64836.5|64826.5|64845.1|64835.1|64831.2|64821.2|599
1611638100000|2021-01-26 05:15:00|64836.4|64826.4|64845.1|64835.1|64847.9|64837.9|64832.8|64822.8|537
1611638400000|2021-01-26 05:20:00|64845.3|64835.3|64836.7|64826.7|64851.3|64841.3|64836.7|64823.4|617
1611638700000|2021-01-26 05:25:00|64836.8|64826.8|64831.4|64821.4|64844.7|64834.7|64830.5|64820.5|608
1611639000000|2021-01-26 05:30:00|64831.3|64821.3|64838.7|64828.7|64841.7|64831.7|64830.1|64820.1|568
1611639300000|2021-01-26 05:35:00|64838.8|64828.8|64834.2|64824.2|64840.5|64830.5|64832|64822|561
1611639600000|2021-01-26 05:40:00|64834.1|64824.1|64839.1|64829.1|64842.8|64832.8|64833.9|64823.9|532
1611639900000|2021-01-26 05:45:00|64839|64829|64844|64834|64844.2|64834.2|64837.6|64827.6|413
1611640200000|2021-01-26 05:50:00|64843.9|64833.9|64842.8|64832.8|64844.9|64834.9|64836.4|64826.4|534
1611640500000|2021-01-26 05:55:00|64842.7|64832.7|64829.3|64819.3|64842.9|64832.9|64827.4|64817.4|473
1611640800000|2021-01-26 06:00:00|64829.2|64819.2|64863|64853|64866.2|64856.2|64826.9|64816.9|713
1611641100000|2021-01-26 06:05:00|64862.7|64852.7|64873.5|64863.5|64875.2|64865.2|64859.4|64849.4|690
1611641400000|2021-01-26 06:10:00|64873.4|64863.4|64858.5|64848.5|64875.5|64865.5|64858.5|64845|686
1611641700000|2021-01-26 06:15:00|64858.4|64848.4|64851.5|64841.5|64860.4|64850.4|64847.1|64837.1|623
1611642000000|2021-01-26 06:20:00|64851.4|64841.4|64855.7|64845.7|64863|64853|64851.4|64841.4|633
1611642300000|2021-01-26 06:25:00|64855.8|64845.8|64859.7|64849.7|64862.3|64852.3|64854.9|64844.9|539
1611642600000|2021-01-26 06:30:00|64859.8|64849.8|64877.7|64867.7|64879.8|64869.8|64859.2|64849.2|586
1611642900000|2021-01-26 06:35:00|64877.8|64867.8|64879.3|64869.3|64886.5|64876.5|64875.3|64860.8|684
1611643200000|2021-01-26 06:40:00|64879.2|64869.2|64865.7|64855.7|64885|64875|64865|64855|652
1611643500000|2021-01-26 06:45:00|64865.6|64855.6|64871.1|64851.1|64871.5|64860.4|64856.1|64846.1|636
1611643800000|2021-01-26 06:50:00|64871|64851|64856.5|64846.5|64871.3|64856.6|64852.4|64842.4|557
1611644100000|2021-01-26 06:55:00|64856.6|64846.6|64856.6|64846.6|64861.9|64851.9|64850.5|64835.7|775
1611644400000|2021-01-26 07:00:00|64856.5|64846.5|64847.3|64837.3|64863.8|64853.8|64841.2|64831.2|692
1611644700000|2021-01-26 07:05:00|64846.8|64836.8|64877.4|64867.4|64884.8|64874.8|64846.5|64836.5|758
1611645000000|2021-01-26 07:10:00|64877.8|64867.8|64869|64859|64885|64875|64868.3|64858.3|629
1611645300000|2021-01-26 07:15:00|64868.9|64858.9|64867.5|64857.5|64877|64867|64864.7|64854.7|700
1611645600000|2021-01-26 07:20:00|64867.7|64857.7|64872.8|64862.8|64875.8|64865.8|64862.7|64852.7|547
1611645900000|2021-01-26 07:25:00|64872.7|64862.7|64874.2|64864.2|64878.2|64868.2|64866.1|64856.1|650
1611646200000|2021-01-26 07:30:00|64874.3|64864.3|64898.7|64888.7|64898.9|64888.9|64869.7|64859.7|714
1611646500000|2021-01-26 07:35:00|64898.9|64888.9|64900.2|64890.2|64909.3|64899.3|64895.3|64885.3|763
1611646800000|2021-01-26 07:40:00|64899.9|64889.9|64898.3|64888.3|64901.1|64891.1|64887.4|64877.4|725
1611647100000|2021-01-26 07:45:00|64898.2|64888.2|64883.5|64873.5|64898.4|64888.4|64883.4|64873.4|651
1611647400000|2021-01-26 07:50:00|64883.4|64873.4|64881.8|64871.8|64902|64886.2|64878.1|64868.1|742
1611647700000|2021-01-26 07:55:00|64881.1|64871.1|64896.3|64886.3|64901.9|64891.9|64881|64871|735
1611648000000|2021-01-26 08:00:00|64896.5|64886.5|64875.5|64865.5|64905.7|64890|64875.2|64865.2|875
1611648300000|2021-01-26 08:05:00|64875.6|64865.6|64867.4|64857.4|64880.4|64870.4|64866.1|64856.1|804
1611648600000|2021-01-26 08:10:00|64867.3|64857.3|64855.5|64845.5|64868.1|64858.1|64854.5|64844.5|757
1611648900000|2021-01-26 08:15:00|64855.4|64845.4|64854.5|64844.5|64864.6|64854.6|64850.4|64838.6|716
1611649200000|2021-01-26 08:20:00|64854.6|64844.6|64882.2|64872.2|64884.3|64874.3|64853.4|64843.4|828
1611649500000|2021-01-26 08:25:00|64882.4|64872.4|64884.5|64874.5|64889|64879|64874.7|64864.7|800
1611649800000|2021-01-26 08:30:00|64884.6|64874.6|64869.4|64859.4|64886|64876|64869.4|64859.4|714
1611650100000|2021-01-26 08:35:00|64869.8|64859.8|64871|64861|64876.4|64866.4|64864.2|64854.2|659
1611650400000|2021-01-26 08:40:00|64870.9|64860.9|64866.5|64856.5|64873.7|64863.7|64865.3|64855.3|670
1611650700000|2021-01-26 08:45:00|64866.6|64856.6|64857.8|64847.8|64874.7|64864.7|64857|64847|660
1611651000000|2021-01-26 08:50:00|64858.1|64848.1|64856.8|64846.8|64862.2|64852.2|64850.5|64840.5|664
1611651300000|2021-01-26 08:55:00|64856.7|64846.7|64842.4|64832.4|64857|64847|64840.3|64830.3|750
1611651600000|2021-01-26 09:00:00|64842.6|64832.6|64833.1|64823.1|64847.5|64837.5|64833.1|64823.1|733
1611651900000|2021-01-26 09:05:00|64833.3|64823.3|64833.1|64823.1|64840.6|64830.6|64827.6|64817.6|657
1611652200000|2021-01-26 09:10:00|64832.9|64822.9|64833.6|64823.6|64837.6|64827.6|64828.3|64818.3|636
1611652500000|2021-01-26 09:15:00|64833.5|64823.5|64821.5|64811.5|64833.6|64823.6|64814.9|64804.9|688
1611652800000|2021-01-26 09:20:00|64821.7|64811.7|64835.7|64825.7|64841.1|64831.1|64819.8|64809.8|642
1611653100000|2021-01-26 09:25:00|64835.6|64825.6|64828.9|64818.9|64836|64826|64826.6|64814|625
1611653400000|2021-01-26 09:30:00|64828.7|64818.7|64834.3|64824.3|64835|64825|64821.7|64810.8|628
1611653700000|2021-01-26 09:35:00|64834.2|64824.2|64835.2|64825.2|64835.6|64825.6|64825.4|64815.4|666
1611654000000|2021-01-26 09:40:00|64835|64825|64835.5|64825.5|64839.2|64829.2|64829.8|64819.8|615
1611654300000|2021-01-26 09:45:00|64835.6|64825.6|64829.6|64819.6|64835.6|64825.6|64826.6|64816.6|554
1611654600000|2021-01-26 09:50:00|64829.5|64819.5|64839.7|64829.7|64840|64830|64826.9|64812.1|576
1611654900000|2021-01-26 09:55:00|64839.5|64829.5|64836.3|64826.3|64849.3|64839.3|64832.2|64818.1|616
1611655200000|2021-01-26 10:00:00|64835.9|64825.9|64842.8|64832.8|64848.4|64834.2|64831.4|64816.2|574
1611655500000|2021-01-26 10:05:00|64842.6|64832.6|64851|64841|64859.5|64846.1|64841.4|64831.4|534
1611655800000|2021-01-26 10:10:00|64850.7|64840.7|64839.8|64829.8|64851.1|64841.1|64839.8|64826.3|319
1611656100000|2021-01-26 10:15:00|64840.1|64830.1|64847|64827|64847.7|64835.5|64835.6|64823.8|436
1611656400000|2021-01-26 10:20:00|64846.7|64826.7|64832.2|64822.2|64847|64830.2|64830.9|64815.7|535
1611656700000|2021-01-26 10:25:00|64832.4|64822.4|64843.5|64823.5|64844.6|64829.9|64825.5|64812.2|571
1611657000000|2021-01-26 10:30:00|64843.7|64823.7|64844.3|64834.3|64846.3|64834.9|64836.3|64822.9|587
1611657300000|2021-01-26 10:35:00|64844.2|64834.2|64838.9|64828.9|64847.3|64837.3|64836.6|64823.4|442
1611657600000|2021-01-26 10:40:00|64839.8|64829.8|64842.6|64832.6|64846.2|64834.1|64837.4|64826.2|470
1611657900000|2021-01-26 10:45:00|64842.7|64832.7|64845.2|64835.2|64845.7|64835.7|64839.2|64829.2|492
1611658200000|2021-01-26 10:50:00|64845.5|64835.5|64841.1|64831.1|64850|64835.9|64840.7|64829.3|300
1611658500000|2021-01-26 10:55:00|64841|64831|64828.1|64818.1|64842.5|64831.8|64827.6|64811.7|528
1611658800000|2021-01-26 11:00:00|64828.2|64818.2|64819.1|64809.1|64831.1|64818.6|64811.1|64801.1|619
1611659100000|2021-01-26 11:05:00|64819|64809|64812.8|64802.8|64821|64811|64812.1|64802.1|368
1611659400000|2021-01-26 11:10:00|64812.9|64802.9|64808.2|64798.2|64816|64805.1|64805.6|64794.6|484
1611659700000|2021-01-26 11:15:00|64808.4|64798.4|64796.3|64786.3|64808.4|64798.4|64787.9|64777.9|553
1611660000000|2021-01-26 11:20:00|64796.2|64786.2|64799.2|64789.2|64799.8|64789.8|64792.8|64782.8|456
1611660300000|2021-01-26 11:25:00|64799.3|64789.3|64797.8|64787.8|64808.2|64793.9|64793|64783|492
1611660600000|2021-01-26 11:30:00|64798|64788|64788.5|64778.5|64811.8|64801.8|64788.2|64773.7|654
1611660900000|2021-01-26 11:35:00|64787.9|64777.9|64790.2|64780.2|64799.1|64789.1|64785.5|64775.2|554
1611661200000|2021-01-26 11:40:00|64790.3|64780.3|64784|64774|64794|64781.8|64783.2|64772.7|509
1611661500000|2021-01-26 11:45:00|64784.1|64774.1|64781.3|64771.3|64791.6|64778|64777.1|64767.1|450
1611661800000|2021-01-26 11:50:00|64781.2|64771.2|64778.9|64768.9|64788.7|64773.4|64773.9|64763.8|563
1611662100000|2021-01-26 11:55:00|64778.8|64768.8|64776.6|64766.6|64789.7|64779.7|64775.5|64765.5|635
1611662400000|2021-01-26 12:00:00|64776.1|64766.1|64766.3|64756.3|64776.3|64766.3|64759.7|64749.7|515
1611662700000|2021-01-26 12:05:00|64766.2|64756.2|64761.7|64751.7|64767.9|64757.7|64757.6|64747.6|615
1611663000000|2021-01-26 12:10:00|64761.8|64751.8|64786.3|64776.3|64787.3|64777.3|64761.8|64751.8|638
1611663300000|2021-01-26 12:15:00|64786.4|64776.4|64784|64774|64793|64783|64771.9|64761.9|655
1611663600000|2021-01-26 12:20:00|64783.8|64773.8|64763.2|64753.2|64783.8|64773.8|64762.8|64751.9|593
1611663900000|2021-01-26 12:25:00|64763.3|64753.3|64790.7|64770.7|64792.8|64778.7|64761.5|64751.5|494
1611664200000|2021-01-26 12:30:00|64790.4|64770.4|64778.5|64768.5|64790.4|64776.8|64775.3|64759.7|575
1611664500000|2021-01-26 12:35:00|64778.6|64768.6|64773.9|64763.9|64785.6|64770.6|64770.7|64760.7|575
1611664800000|2021-01-26 12:40:00|64773.7|64763.7|64764|64754|64779.8|64765.9|64763.8|64753.8|489
1611665100000|2021-01-26 12:45:00|64763.5|64753.5|64771.8|64761.8|64773.7|64763.7|64761.8|64751.8|623
1611665400000|2021-01-26 12:50:00|64771.9|64761.9|64770.1|64760.1|64777.8|64767.8|64766.2|64756.2|524
1611665700000|2021-01-26 12:55:00|64770.3|64760.3|64763.8|64753.8|64776|64766|64762.5|64748.9|584
1611666000000|2021-01-26 13:00:00|64763.9|64753.9|64756.7|64746.7|64772.9|64757|64755.7|64745.7|723
1611666300000|2021-01-26 13:05:00|64756.8|64746.8|64768.2|64758.2|64768.3|64758.3|64755.2|64745.2|599
1611666600000|2021-01-26 13:10:00|64768.1|64758.1|64765.6|64755.6|64789.2|64776.1|64761.8|64751.8|716
1611666900000|2021-01-26 13:15:00|64765.4|64755.4|64765.2|64755.2|64771.7|64761.7|64763.7|64753.7|589
1611667200000|2021-01-26 13:20:00|64765.3|64755.3|64755.8|64745.8|64768.4|64757|64752.6|64742.6|674
1611667500000|2021-01-26 13:25:00|64755.9|64745.9|64754.5|64744.5|64760.9|64750.4|64752.3|64740.9|666
1611667800000|2021-01-26 13:30:00|64754.6|64744.6|64755.2|64745.2|64763.4|64753.4|64754|64744|633
1611668100000|2021-01-26 13:35:00|64755.3|64745.3|64740.1|64730.1|64755.3|64745.3|64735.2|64721.6|805
1611668400000|2021-01-26 13:40:00|64740|64730|64723.5|64713.5|64740.9|64730.9|64723.5|64712.4|696
1611668700000|2021-01-26 13:45:00|64724.1|64714.1|64727.7|64717.7|64737.5|64727.5|64720.4|64706.9|670
1611669000000|2021-01-26 13:50:00|64727.9|64717.9|64735.6|64725.6|64740.4|64727.3|64725|64715|577
1611669300000|2021-01-26 13:55:00|64735.8|64725.8|64749.5|64729.5|64757.3|64743.7|64734.4|64724.4|727
1611669600000|2021-01-26 14:00:00|64749.6|64729.6|64722.7|64712.7|64749.6|64729.6|64713.1|64703.1|745
1611669900000|2021-01-26 14:05:00|64722.6|64712.6|64715.4|64705.4|64727.3|64717.3|64715.4|64705.4|704
1611670200000|2021-01-26 14:10:00|64715.3|64705.3|64714.4|64704.4|64719.4|64707.2|64710.3|64699.4|656
1611670500000|2021-01-26 14:15:00|64714.6|64704.6|64719.6|64709.6|64724.7|64712.3|64711.8|64701.8|693
1611670800000|2021-01-26 14:20:00|64719.9|64709.9|64723.6|64713.6|64726.6|64716.6|64710.8|64700.8|729
1611671100000|2021-01-26 14:25:00|64723.7|64713.7|64723.4|64713.4|64743.1|64729|64721.7|64708|663
1611671400000|2021-01-26 14:30:00|64723.5|64713.5|64725.9|64715.9|64733.2|64723.2|64716.4|64702.7|932
1611671700000|2021-01-26 14:35:00|64726.2|64716.2|64737.8|64727.8|64740|64730|64723.8|64713.8|784
1611672000000|2021-01-26 14:40:00|64738.6|64728.6|64750.8|64740.8|64752.3|64742.3|64732.2|64722.2|784
1611672300000|2021-01-26 14:45:00|64750.7|64740.7|64743|64733|64758.5|64748.5|64739.4|64725|856
1611672600000|2021-01-26 14:50:00|64743.4|64733.4|64735.5|64725.5|64755.2|64740.7|64732|64722|759
1611672900000|2021-01-26 14:55:00|64735.3|64725.3|64733.6|64713.6|64740.6|64726.7|64719.9|64705.6|818
1611673200000|2021-01-26 15:00:00|64733.7|64713.7|64710.6|64700.6|64734.7|64716.9|64705|64694|871
1611673500000|2021-01-26 15:05:00|64711|64701|64699.2|64689.2|64721.1|64711.1|64698.6|64686.3|846
1611673800000|2021-01-26 15:10:00|64698.6|64688.6|64727.5|64717.5|64728.9|64718.9|64696|64684.2|947
1611674100000|2021-01-26 15:15:00|64727.1|64717.1|64723.6|64713.6|64731.3|64721.3|64713.3|64703.3|775
1611674400000|2021-01-26 15:20:00|64723.4|64713.4|64734.8|64724.8|64740.3|64727.6|64717.7|64707.7|837
1611674700000|2021-01-26 15:25:00|64734.7|64724.7|64708.6|64688.6|64737.9|64727.9|64696.8|64682.1|854
1611675000000|2021-01-26 15:30:00|64708.1|64688.1|64715.2|64705.2|64721.7|64706.6|64696.2|64679.5|827
1611675300000|2021-01-26 15:35:00|64715.3|64705.3|64722.9|64712.9|64728.4|64714|64707|64697|794
1611675600000|2021-01-26 15:40:00|64722.7|64712.7|64720.2|64710.2|64728.5|64714.1|64713.5|64702.1|812
1611675900000|2021-01-26 15:45:00|64720.5|64710.5|64718.9|64708.9|64721.9|64711.9|64713.9|64703.9|731
1611676200000|2021-01-26 15:50:00|64718.7|64708.7|64720.1|64710.1|64724.5|64711.8|64715.9|64702.6|800
1611676500000|2021-01-26 15:55:00|64720.2|64710.2|64717.9|64707.9|64722|64712|64715.7|64705.7|862
1611676800000|2021-01-26 16:00:00|64717.4|64707.4|64733.4|64723.4|64747.3|64732.7|64714.8|64704.8|864
1611677100000|2021-01-26 16:05:00|64732.9|64722.9|64746.1|64736.1|64751.4|64737.4|64721.3|64711.3|809
1611677400000|2021-01-26 16:10:00|64745.4|64735.4|64744|64734|64750.3|64740.3|64736|64726|771
1611677700000|2021-01-26 16:15:00|64745.5|64735.5|64739.2|64729.2|64751|64741|64738.3|64728.3|734
1611678000000|2021-01-26 16:20:00|64739.5|64729.5|64735.8|64725.8|64739.5|64729.5|64731.7|64721.7|556
1611678300000|2021-01-26 16:25:00|64735.9|64725.9|64738|64728|64744.8|64734.8|64735.6|64725.6|607
1611678600000|2021-01-26 16:30:00|64737.8|64727.8|64755.4|64745.4|64756.2|64746.2|64735.5|64724|688
1611678900000|2021-01-26 16:35:00|64755.2|64745.2|64766.5|64746.5|64769|64755.7|64753.9|64743.9|589
1611679200000|2021-01-26 16:40:00|64766.9|64746.9|64758.1|64748.1|64767.5|64753.9|64751.9|64741.1|643
1611679500000|2021-01-26 16:45:00|64758.2|64748.2|64769.8|64759.8|64772|64762|64753.1|64743.1|705
1611679800000|2021-01-26 16:50:00|64769.9|64759.9|64798.3|64778.3|64802.1|64786.6|64755.7|64745.7|859
1611680100000|2021-01-26 16:55:00|64798.2|64778.2|64789.1|64769.1|64804|64789.2|64783.8|64767.8|824
1611680400000|2021-01-26 17:00:00|64783.9|64773.9|64778|64768|64788.2|64774.8|64765.9|64752.3|652
1611680700000|2021-01-26 17:05:00|64778.1|64768.1|64782.3|64772.3|64784.1|64774.1|64774.8|64764.8|605
1611681000000|2021-01-26 17:10:00|64782.4|64772.4|64792.9|64782.9|64795|64785|64779.7|64769.7|622
1611681300000|2021-01-26 17:15:00|64792.5|64782.5|64784|64774|64795.7|64785.7|64781.3|64767.8|534
1611681600000|2021-01-26 17:20:00|64784.2|64774.2|64770.7|64760.7|64784.6|64774.6|64766.5|64753.4|555
1611681900000|2021-01-26 17:25:00|64770.8|64760.8|64767.7|64757.7|64774.4|64762|64755.8|64741.9|618
1611682200000|2021-01-26 17:30:00|64767.6|64757.6|64761.2|64751.2|64774.4|64760.5|64758.3|64748.3|481
1611682500000|2021-01-26 17:35:00|64761.1|64751.1|64763|64753|64767.4|64754.8|64760|64745.3|513
1611682800000|2021-01-26 17:40:00|64762.9|64752.9|64767.8|64757.8|64769.8|64758.5|64760.1|64745.1|484
1611683100000|2021-01-26 17:45:00|64767.7|64757.7|64771.1|64761.1|64781.2|64771.2|64764.8|64750.4|646
1611683400000|2021-01-26 17:50:00|64776.4|64756.4|64775|64765|64782.7|64769.4|64770.4|64756.4|719
1611683700000|2021-01-26 17:55:00|64775.3|64765.3|64776|64756|64781.1|64766.9|64763.5|64750|724
1611684000000|2021-01-26 18:00:00|64776.1|64756.1|64767.1|64747.1|64778.1|64768.1|64760.9|64745.2|612
1611684300000|2021-01-26 18:05:00|64767.4|64747.4|64765.7|64755.7|64772.5|64758.4|64762|64747.1|516
1611684600000|2021-01-26 18:10:00|64765.5|64755.5|64739.8|64719.8|64769.3|64756.9|64734.8|64719.4|700
1611684900000|2021-01-26 18:15:00|64740.4|64720.4|64749|64729|64750|64732.6|64732.8|64717.3|645
1611685200000|2021-01-26 18:20:00|64749.1|64729.1|64746.3|64736.3|64750.6|64736.6|64739.6|64725|533
1611685500000|2021-01-26 18:25:00|64746.1|64736.1|64754.4|64734.4|64755.8|64740.6|64743.1|64729.5|492
1611685800000|2021-01-26 18:30:00|64753.9|64733.9|64749.5|64739.5|64757|64743.1|64748.2|64733.5|382
1611686100000|2021-01-26 18:35:00|64749.6|64739.6|64755.4|64735.4|64758.8|64743.7|64749.5|64734.8|329
1611686400000|2021-01-26 18:40:00|64755.5|64735.5|64735.6|64715.6|64756.1|64736.1|64729.8|64715.5|454
1611686700000|2021-01-26 18:45:00|64735.8|64715.8|64731.7|64711.7|64736|64721|64724.7|64710.3|383
1611687000000|2021-01-26 18:50:00|64731.6|64711.6|64723.4|64713.4|64732.2|64717.1|64723.1|64708.5|326
1611687300000|2021-01-26 18:55:00|64723|64713|64731.1|64711.1|64741|64725.5|64723|64709.6|477
1611687600000|2021-01-26 19:00:00|64731.4|64711.4|64725.2|64715.2|64734.1|64719|64723.1|64707.7|417
1611687900000|2021-01-26 19:05:00|64724.9|64714.9|64724.4|64714.4|64727.4|64717.4|64724|64714|479
1611688200000|2021-01-26 19:10:00|64724.5|64714.5|64727.8|64717.8|64733.3|64718.5|64724|64710.4|404
1611688500000|2021-01-26 19:15:00|64727.9|64717.9|64734.2|64714.2|64734.8|64719.8|64725.8|64714.2|315
1611688800000|2021-01-26 19:20:00|64734.3|64714.3|64728.2|64718.2|64736.3|64721.6|64727.9|64714.2|273
1611689100000|2021-01-26 19:25:00|64728.3|64718.3|64728.3|64708.3|64729.7|64718.3|64722|64707|460
1611689400000|2021-01-26 19:30:00|64728.2|64708.2|64722.6|64712.6|64728.6|64713.6|64720.8|64706.1|307
1611689700000|2021-01-26 19:35:00|64722.4|64712.4|64721.4|64711.4|64728|64713.3|64720.8|64706.2|236
1611690000000|2021-01-26 19:40:00|64721.1|64711.1|64721|64711|64722.1|64712.1|64720.8|64710.8|226
1611690300000|2021-01-26 19:45:00|64721.1|64711.1|64718.5|64708.5|64724.3|64711.6|64718.2|64703.3|412
1611690600000|2021-01-26 19:50:00|64718.6|64708.6|64723.1|64713.1|64724|64714|64718.2|64708.2|346
1611690900000|2021-01-26 19:55:00|64723.2|64713.2|64727|64707|64727|64713.2|64721.4|64706.5|309
1611691200000|2021-01-26 20:00:00|64721.9|64711.9|64727.6|64707.6|64729.5|64714.3|64721.6|64706.5|322
1611691500000|2021-01-26 20:05:00|64727.7|64707.7|64727.8|64707.8|64732.3|64716.8|64721.6|64706.6|289
1611691800000|2021-01-26 20:10:00|64727.9|64707.9|64729.7|64709.7|64732.3|64716.2|64722.8|64707.5|314
1611692100000|2021-01-26 20:15:00|64729.6|64709.6|64724.4|64714.4|64732.7|64715.2|64723.7|64708.7|237
1611692400000|2021-01-26 20:20:00|64724.7|64714.7|64731.1|64711.1|64733|64717.9|64723.9|64709.1|318
1611692700000|2021-01-26 20:25:00|64731|64711|64729.7|64709.7|64731.2|64716.4|64724.3|64708.6|323
1611693000000|2021-01-26 20:30:00|64729.6|64709.6|64731.2|64711.2|64731.8|64716.9|64726.4|64708.8|391
1611693300000|2021-01-26 20:35:00|64730.9|64710.9|64732.3|64712.3|64732.8|64716|64725.5|64709.7|487
1611693600000|2021-01-26 20:40:00|64732.6|64712.6|64730.2|64710.2|64732.7|64715.1|64724|64709.1|451
1611693900000|2021-01-26 20:45:00|64729.6|64709.6|64730.4|64710.4|64732|64716.3|64726.3|64709.5|285
1611694200000|2021-01-26 20:50:00|64730.2|64710.2|64730.7|64710.7|64730.8|64710.8|64728.8|64708.8|333
1611694500000|2021-01-26 20:55:00|64729.9|64709.9|64723|64703|64731.3|64711.3|64722.7|64702.7|385
1611694800000|2021-01-26 21:00:00|64722.9|64702.9|64724|64704|64724.9|64704.9|64719.8|64699.8|240
1611695100000|2021-01-26 21:05:00|64723.9|64703.9|64724.7|64704.7|64725.5|64705.5|64723.2|64703.2|183
1611695400000|2021-01-26 21:10:00|64724.8|64704.8|64726.4|64706.4|64727.1|64707.1|64723.8|64703.8|204
1611695700000|2021-01-26 21:15:00|64726.6|64706.6|64727.8|64707.8|64727.9|64707.9|64725.9|64705.9|196
1611696000000|2021-01-26 21:20:00|64727.9|64707.9|64732.6|64712.6|64733.6|64713.6|64727.3|64707.3|165
1611696300000|2021-01-26 21:25:00|64732.8|64712.8|64737.6|64717.6|64737.7|64717.7|64732.6|64712.6|224
1611696600000|2021-01-26 21:30:00|64736.9|64716.9|64737.1|64717.1|64739|64719|64734.8|64714.8|252
1611696900000|2021-01-26 21:35:00|64737.3|64717.3|64741.8|64721.8|64745.7|64725.7|64736.8|64716.8|288
1611697200000|2021-01-26 21:40:00|64741.9|64721.9|64735.8|64715.8|64742.3|64722.3|64734.8|64714.8|259
1611697500000|2021-01-26 21:45:00|64735.7|64715.7|64749.4|64729.4|64775|64730.3|64735.1|64715.1|272
1611697800000|2021-01-26 21:50:00|64747.9|64727.9|64739.7|64719.7|64750.4|64730.4|64738.2|64718.2|290
1611698100000|2021-01-26 21:55:00|64739.6|64719.6|64740|64720|64744.1|64722.2|64736.5|64712.7|300
1611698400000|2021-01-26 22:00:00|64740.1|64720.1|64749.1|64715.4|64749.1|64723.6|64737.8|64715.3|57
1611698700000|2021-01-26 22:05:00|64742.3|64722.3|64743.2|64723.2|64760.1|64725.3|64736.4|64694.9|103
1611699000000|2021-01-26 22:10:00|64750.9|64719.2|64738.6|64718.6|64760.1|64723.1|64736.1|64710.4|128
1611699300000|2021-01-26 22:15:00|64737.7|64717.7|64739.1|64719.1|64739.8|64719.8|64736.9|64716.9|98
1611699600000|2021-01-26 22:20:00|64739.7|64719.7|64737.3|64717.3|64740|64720|64736.8|64716.8|85
1611699900000|2021-01-26 22:25:00|64738|64718|64769.3|64717.8|64772.2|64721.1|64735.4|64711|157
1611700200000|2021-01-26 22:30:00|64768.8|64717.4|64762.5|64722.2|64772.6|64722.6|64761.6|64716.5|163
1611700500000|2021-01-26 22:35:00|64762.3|64719|64763.6|64722|64775.1|64722.2|64758.6|64714.2|116
1611700800000|2021-01-26 22:40:00|64763|64718.4|64766|64720.9|64770.4|64722|64760.5|64716.5|132
1611701100000|2021-01-26 22:45:00|64769.7|64717.6|64770.2|64717.7|64773|64722.2|64759|64715.6|122
1611701400000|2021-01-26 22:50:00|64764.9|64719.5|64762|64722|64771.7|64722.2|64759.1|64716|120
1611701700000|2021-01-26 22:55:00|64769|64720|64764.2|64727.2|64771.9|64728.1|64759.3|64720|126
1611702000000|2021-01-26 23:00:00|64772.9|64726.8|64760.4|64730|64772.9|64746.7|64754.9|64719.4|357
1611702300000|2021-01-26 23:05:00|64760.3|64728.6|64757.3|64737.3|64771.4|64745.4|64754|64723.1|337
1611702600000|2021-01-26 23:10:00|64764.2|64731.5|64752.6|64732.6|64774.5|64751|64752.4|64726.1|253
1611702900000|2021-01-26 23:15:00|64752.9|64732.9|64753.5|64733.5|64755|64735|64751.8|64731.8|131
1611703200000|2021-01-26 23:20:00|64753.4|64733.4|64753.2|64733.2|64759.7|64736.5|64751.9|64729.2|114
1611703500000|2021-01-26 23:25:00|64752.9|64732.9|64752.1|64732.1|64760.4|64733.9|64750.6|64720.4|183
1611703800000|2021-01-26 23:30:00|64752|64732|64751|64731|64756.6|64733.3|64750.1|64725.4|95
1611704100000|2021-01-26 23:35:00|64751.1|64731.1|64752.3|64732.3|64752.8|64732.8|64750.1|64730.1|87
1611704400000|2021-01-26 23:40:00|64751.1|64731.1|64750.5|64730.5|64754.5|64734.5|64745.8|64725.8|217
1611704700000|2021-01-26 23:45:00|64751.4|64731.4|64752.3|64732.3|64753.3|64733.3|64749.6|64729.6|200
1611705000000|2021-01-26 23:50:00|64752.2|64732.2|64752.5|64732.5|64754.2|64734.2|64750.1|64730.1|257
1611705300000|2021-01-26 23:55:00|64752.4|64732.4|64747.9|64727.9|64752.6|64732.6|64740.9|64720.9|359
1611705600000|2021-01-27 00:00:00|64748.3|64728.3|64746|64726|64752.7|64732.7|64734|64714|466
1611705900000|2021-01-27 00:05:00|64745.9|64725.9|64745|64725|64750.6|64730.6|64732.1|64712.1|469
1611706200000|2021-01-27 00:10:00|64745.1|64725.1|64742.7|64722.7|64748.4|64731.2|64737.6|64717.6|360
1611706500000|2021-01-27 00:15:00|64742.6|64722.6|64732.6|64712.6|64745.4|64726.9|64732.5|64712.5|530
1611706800000|2021-01-27 00:20:00|64733.6|64713.6|64744.6|64724.6|64748.9|64728.9|64732.1|64712.1|390
1611707100000|2021-01-27 00:25:00|64744.5|64724.5|64738.7|64718.7|64745.9|64725.9|64734.2|64714.2|272
1611707400000|2021-01-27 00:30:00|64738.8|64718.8|64746.4|64726.4|64750.3|64730.3|64731.5|64711.5|478
1611707700000|2021-01-27 00:35:00|64746.3|64726.3|64758.9|64738.9|64759.5|64739.5|64743.7|64723.7|428
1611708000000|2021-01-27 00:40:00|64759.1|64739.1|64758.2|64738.2|64763.1|64743.1|64751|64733.1|473
1611708300000|2021-01-27 00:45:00|64757.5|64737.5|64750.8|64730.8|64759.5|64741.6|64742|64722|553
1611708600000|2021-01-27 00:50:00|64752.5|64732.5|64754.5|64734.5|64761.4|64741.4|64748|64728|554
1611708900000|2021-01-27 00:55:00|64753.2|64733.2|64755.8|64735.8|64772.7|64754.1|64751.4|64731.4|559
1611709200000|2021-01-27 01:00:00|64755.5|64735.5|64740.7|64720.7|64759.2|64743.3|64733.9|64717.1|586
1611709500000|2021-01-27 01:05:00|64740.6|64720.6|64755|64735|64756.6|64739.7|64728.9|64713.9|636
1611709800000|2021-01-27 01:10:00|64755.1|64735.1|64741.9|64721.9|64765|64747.9|64741.5|64721.5|567
1611710100000|2021-01-27 01:15:00|64741.6|64721.6|64746.4|64726.4|64760|64740|64741.4|64721.4|710
1611710400000|2021-01-27 01:20:00|64746.8|64726.8|64724|64714|64748.8|64734.1|64721.8|64711.8|659
1611710700000|2021-01-27 01:25:00|64724.1|64714.1|64704.5|64684.5|64732.2|64722.2|64698.6|64682.9|782
1611711000000|2021-01-27 01:30:00|64704.4|64684.4|64699.6|64679.6|64705.1|64687.7|64673.8|64658.3|838
1611711300000|2021-01-27 01:35:00|64699.5|64679.5|64703.1|64693.1|64713.3|64698.1|64694.1|64678.6|821
1611711600000|2021-01-27 01:40:00|64703.2|64693.2|64709|64699|64716|64706|64697.9|64684.2|801
1611711900000|2021-01-27 01:45:00|64708.8|64698.8|64724.4|64714.4|64724.8|64714.8|64704.8|64694.8|801
1611712200000|2021-01-27 01:50:00|64724.2|64714.2|64715.7|64705.7|64733.7|64721.4|64713.3|64703.3|765
1611712500000|2021-01-27 01:55:00|64715.8|64705.8|64706.9|64696.9|64716.4|64706.4|64700.1|64688.2|761
1611712800000|2021-01-27 02:00:00|64707|64697|64724.8|64714.8|64733.6|64719.9|64706.9|64692.2|762
1611713100000|2021-01-27 02:05:00|64724.5|64714.5|64699.5|64689.5|64727.6|64717.6|64696|64682.4|789
1611713400000|2021-01-27 02:10:00|64699.3|64689.3|64709.4|64699.4|64712.5|64702.5|64694|64684|686
1611713700000|2021-01-27 02:15:00|64708.9|64698.9|64713.3|64703.3|64716.8|64706.8|64708.1|64698.1|718
1611714000000|2021-01-27 02:20:00|64713.2|64703.2|64728.5|64718.5|64731|64721|64709|64696.4|715
1611714300000|2021-01-27 02:25:00|64728.4|64718.4|64720.8|64710.8|64730.9|64720.9|64720.4|64710.4|662
1611714600000|2021-01-27 02:30:00|64721.2|64711.2|64712.3|64702.3|64721.5|64711.2|64701.1|64691.1|797
1611714900000|2021-01-27 02:35:00|64712.4|64702.4|64719.1|64709.1|64722.1|64712.1|64705.1|64695.1|698
1611715200000|2021-01-27 02:40:00|64717.4|64707.4|64717|64707|64723.2|64713.2|64712.9|64702.9|631
1611715500000|2021-01-27 02:45:00|64717.1|64707.1|64699.6|64689.6|64717.4|64707.4|64691.6|64680|677
1611715800000|2021-01-27 02:50:00|64699.5|64689.5|64697|64687|64708.2|64698.2|64695.7|64685.7|700
1611716100000|2021-01-27 02:55:00|64697.3|64687.3|64699.8|64689.8|64700.3|64690.3|64683.1|64668.2|711
1611716400000|2021-01-27 03:00:00|64699.7|64689.7|64701.1|64691.1|64713.2|64703.2|64699.7|64685.8|633
1611716700000|2021-01-27 03:05:00|64701.2|64691.2|64713.4|64703.4|64719.3|64709.3|64696.3|64686.3|625
1611717000000|2021-01-27 03:10:00|64713.5|64703.5|64705.5|64695.5|64714.2|64704.2|64704.8|64694.8|538
1611717300000|2021-01-27 03:15:00|64705.4|64695.4|64697.6|64687.6|64706.8|64696.8|64691.6|64681.6|722
1611717600000|2021-01-27 03:20:00|64697|64687|64699.3|64689.3|64710.5|64696.4|64695.3|64685.3|594
1611717900000|2021-01-27 03:25:00|64699.2|64689.2|64678.9|64668.9|64699.4|64689.4|64676.1|64666.1|627
1611718200000|2021-01-27 03:30:00|64678.8|64668.8|64699.2|64689.2|64708.1|64698.1|64678.8|64668.8|666
1611718500000|2021-01-27 03:35:00|64699.3|64689.3|64697.7|64687.7|64707|64697|64695.7|64685.7|680
1611718800000|2021-01-27 03:40:00|64696.9|64686.9|64702.4|64692.4|64703.4|64693.4|64691.5|64681.5|570
1611719100000|2021-01-27 03:45:00|64702.2|64692.2|64710.3|64700.3|64713.7|64703.7|64700.2|64690.2|647
1611719400000|2021-01-27 03:50:00|64710.5|64700.5|64696|64686|64710.8|64700.8|64694.4|64684.4|530
1611719700000|2021-01-27 03:55:00|64695.9|64685.9|64703.1|64693.1|64704.3|64694.3|64695.4|64685.4|461
1611720000000|2021-01-27 04:00:00|64703.2|64693.2|64702.5|64692.5|64703.7|64693.7|64697.7|64687.7|464
1611720300000|2021-01-27 04:05:00|64702.4|64692.4|64716.4|64706.4|64720.6|64706.5|64701.1|64691.1|420
1611720600000|2021-01-27 04:10:00|64716.3|64706.3|64713.7|64703.7|64719.4|64709.4|64712.9|64702.9|408
1611720900000|2021-01-27 04:15:00|64713.8|64703.8|64721.9|64711.9|64724|64714|64713.4|64703.4|363
1611721200000|2021-01-27 04:20:00|64722|64712|64723.7|64713.7|64728.5|64718.5|64719.8|64709.8|501
1611721500000|2021-01-27 04:25:00|64723.6|64713.6|64727.8|64707.8|64727.8|64715.5|64715.7|64705.7|526
1611721800000|2021-01-27 04:30:00|64723.5|64713.5|64721|64711|64724|64714|64715.9|64705.9|338
1611722100000|2021-01-27 04:35:00|64721.3|64711.3|64719|64709|64727|64716.9|64718.1|64703.1|418
1611722400000|2021-01-27 04:40:00|64719.4|64709.4|64718.6|64708.6|64727.7|64713.1|64712.9|64702.9|361
1611722700000|2021-01-27 04:45:00|64718.7|64708.7|64718|64708|64722.6|64712.6|64711.9|64701.9|387
1611723000000|2021-01-27 04:50:00|64718.1|64708.1|64717.1|64707.1|64722.4|64708.7|64714.5|64699.5|357
1611723300000|2021-01-27 04:55:00|64717|64707|64712.1|64702.1|64719.7|64709.7|64708.6|64696.7|401
1611723600000|2021-01-27 05:00:00|64713|64703|64712|64702|64715.7|64705.7|64710.6|64700.6|480
1611723900000|2021-01-27 05:05:00|64711.9|64701.9|64708.1|64698.1|64713.9|64703.9|64706|64696|420
1611724200000|2021-01-27 05:10:00|64708|64698|64709|64699|64711.6|64701.6|64704.7|64694.7|484
1611724500000|2021-01-27 05:15:00|64709.2|64699.2|64706.7|64696.7|64712.9|64702.9|64705.9|64695.9|532
1611724800000|2021-01-27 05:20:00|64706.6|64696.6|64708.6|64698.6|64709.6|64699.6|64702.7|64692.7|460
1611725100000|2021-01-27 05:25:00|64708.4|64698.4|64702.4|64692.4|64711.6|64701.6|64702.1|64687.7|488
1611725400000|2021-01-27 05:30:00|64702.3|64692.3|64714.7|64704.7|64715.3|64705.3|64701.6|64689.1|543
1611725700000|2021-01-27 05:35:00|64714.6|64704.6|64702.7|64692.7|64720|64704.9|64702.2|64689.3|504
1611726000000|2021-01-27 05:40:00|64702.6|64692.6|64690.8|64680.8|64702.8|64692.8|64690.1|64680.1|599
1611726300000|2021-01-27 05:45:00|64690.4|64680.4|64696.3|64686.3|64699.5|64689.5|64690.4|64680.4|484
1611726600000|2021-01-27 05:50:00|64696.4|64686.4|64693.1|64683.1|64697.7|64687.7|64688.7|64678.7|500
1611726900000|2021-01-27 05:55:00|64693.2|64683.2|64690.3|64680.3|64693.5|64683.5|64679.2|64669.2|665
1611727200000|2021-01-27 06:00:00|64690.1|64680.1|64682.9|64672.9|64691.3|64681.3|64676.3|64666.3|694
1611727500000|2021-01-27 06:05:00|64683.2|64673.2|64690.6|64680.6|64697.7|64687.7|64677.6|64667.6|658
1611727800000|2021-01-27 06:10:00|64690.5|64680.5|64695.2|64685.2|64698.7|64688.7|64689|64679|636
1611728100000|2021-01-27 06:15:00|64695.1|64685.1|64687.8|64677.8|64699.4|64689.4|64684.9|64674.9|569
1611728400000|2021-01-27 06:20:00|64687.9|64677.9|64698.2|64688.2|64699.6|64689.6|64687.5|64677.5|518
1611728700000|2021-01-27 06:25:00|64697.8|64687.8|64708.9|64698.9|64710.4|64700.4|64697.6|64687.6|586
1611729000000|2021-01-27 06:30:00|64710.5|64700.5|64711.8|64701.8|64728.8|64718.8|64705.1|64695.1|656
1611729300000|2021-01-27 06:35:00|64712|64702|64713.4|64703.4|64721.5|64711.5|64710.4|64700.4|591
1611729600000|2021-01-27 06:40:00|64713.3|64703.3|64711|64701|64715.2|64705.2|64709.7|64699.7|553
1611729900000|2021-01-27 06:45:00|64710.9|64700.9|64717.6|64707.6|64726.1|64716.1|64710|64700|631
1611730200000|2021-01-27 06:50:00|64718.1|64708.1|64722.8|64712.8|64730.4|64720.4|64714.8|64704.8|661
1611730500000|2021-01-27 06:55:00|64723|64713|64718|64708|64728.6|64718.6|64717.8|64707.8|673
1611730800000|2021-01-27 07:00:00|64718.2|64708.2|64743.5|64733.5|64745.2|64735.2|64714.7|64702.6|707
1611731100000|2021-01-27 07:05:00|64743.6|64733.6|64761.2|64751.2|64763.1|64753.1|64742.1|64732.1|718
1611731400000|2021-01-27 07:10:00|64759.9|64749.9|64759.6|64749.6|64760|64750|64744.9|64734.9|727
1611731700000|2021-01-27 07:15:00|64759.7|64749.7|64748.9|64738.9|64764.2|64754.2|64748.8|64738.8|621
1611732000000|2021-01-27 07:20:00|64748.8|64738.8|64760|64750|64762.5|64752.5|64744.9|64734.9|608
1611732300000|2021-01-27 07:25:00|64760.1|64750.1|64756.1|64746.1|64763.2|64753.2|64751.2|64741.2|575
1611732600000|2021-01-27 07:30:00|64756.2|64746.2|64768.5|64758.5|64773.8|64763.8|64753.5|64743.5|720
1611732900000|2021-01-27 07:35:00|64768.4|64758.4|64766.5|64756.5|64769.2|64759.2|64761.5|64751.5|608
1611733200000|2021-01-27 07:40:00|64766.4|64756.4|64762.7|64752.7|64775.7|64765.7|64761.3|64751.3|675
1611733500000|2021-01-27 07:45:00|64762.8|64752.8|64758.5|64748.5|64764.4|64754.4|64754.7|64744.7|602
1611733800000|2021-01-27 07:50:00|64758.4|64748.4|64761.6|64751.6|64768.4|64758.4|64756.2|64746.2|677
1611734100000|2021-01-27 07:55:00|64762.1|64752.1|64757.9|64747.9|64764.8|64754.8|64755.3|64745.3|607
1611734400000|2021-01-27 08:00:00|64757.6|64747.6|64774|64764|64777.3|64767.3|64757.5|64747.5|826
1611734700000|2021-01-27 08:05:00|64773.9|64763.9|64769.6|64759.6|64778.9|64768.9|64763.7|64753.7|805
1611735000000|2021-01-27 08:10:00|64769.7|64759.7|64774|64764|64782.9|64772.9|64761.6|64751.6|784
1611735300000|2021-01-27 08:15:00|64774.4|64764.4|64766.2|64756.2|64775.2|64765.2|64757.8|64747.8|830
1611735600000|2021-01-27 08:20:00|64766.3|64756.3|64798.6|64788.6|64799.4|64789.4|64766.1|64756.1|863
1611735900000|2021-01-27 08:25:00|64799.8|64789.8|64784.2|64774.2|64806.3|64796.3|64778.5|64768.5|869
1611736200000|2021-01-27 08:30:00|64785.1|64775.1|64794.1|64784.1|64798.4|64786.7|64781.2|64771.2|706
1611736500000|2021-01-27 08:35:00|64794.3|64784.3|64787.6|64777.6|64796.5|64786.5|64780.9|64770.9|648
1611736800000|2021-01-27 08:40:00|64787.3|64777.3|64784.7|64774.7|64794.2|64784.2|64784.5|64773.1|702
1611737100000|2021-01-27 08:45:00|64784.6|64774.6|64786|64776|64790.5|64780.5|64779.9|64769.9|657
1611737400000|2021-01-27 08:50:00|64785.9|64775.9|64784.4|64774.4|64787|64777|64779.3|64769.3|558
1611737700000|2021-01-27 08:55:00|64784.6|64774.6|64785.4|64775.4|64788.8|64778.8|64778.4|64768.4|691
1611738000000|2021-01-27 09:00:00|64785.5|64775.5|64784.5|64774.5|64795.7|64785.7|64782.1|64772.1|727
1611738300000|2021-01-27 09:05:00|64785.2|64775.2|64792.4|64782.4|64799.5|64787.1|64783.5|64773.5|683
1611738600000|2021-01-27 09:10:00|64792.5|64782.5|64799.4|64789.4|64804.3|64791.6|64783.8|64773.8|813
1611738900000|2021-01-27 09:15:00|64799.5|64789.5|64790.1|64780.1|64799.7|64789.7|64786.6|64776.6|845
1611739200000|2021-01-27 09:20:00|64790.2|64780.2|64783|64773|64794.9|64784.9|64777.1|64767.1|755
1611739500000|2021-01-27 09:25:00|64783.1|64773.1|64776.1|64766.1|64788.2|64774.7|64775.1|64763.1|751
1611739800000|2021-01-27 09:30:00|64776.7|64766.7|64774.5|64764.5|64786.5|64776.5|64773|64757.9|833
1611740100000|2021-01-27 09:35:00|64774.8|64764.8|64781.5|64771.5|64785.7|64773|64770.3|64760.3|771
1611740400000|2021-01-27 09:40:00|64786.8|64766.8|64781.2|64771.2|64786.8|64775.6|64775.9|64765.9|705
1611740700000|2021-01-27 09:45:00|64781.3|64771.3|64797.2|64787.2|64799.2|64789.2|64778.5|64768.5|625
1611741000000|2021-01-27 09:50:00|64797.3|64787.3|64791.4|64781.4|64802.1|64792.1|64790.4|64780.4|629
1611741300000|2021-01-27 09:55:00|64791.3|64781.3|64810.9|64800.9|64815.6|64802.4|64783.9|64768.7|695
1611741600000|2021-01-27 10:00:00|64811.5|64801.5|64818.9|64808.9|64828.5|64814.2|64810.2|64797.8|690
1611741900000|2021-01-27 10:05:00|64818.7|64808.7|64823.4|64813.4|64828.6|64815.2|64813.2|64801.6|623
1611742200000|2021-01-27 10:10:00|64823.5|64813.5|64816.5|64806.5|64825.4|64814|64813.5|64798.1|538
1611742500000|2021-01-27 10:15:00|64816.4|64806.4|64810.7|64800.7|64820.7|64809.5|64809.8|64797|575
1611742800000|2021-01-27 10:20:00|64810.8|64800.8|64808.4|64798.4|64817.7|64802.5|64803|64793|561
1611743100000|2021-01-27 10:25:00|64808.7|64798.7|64804.6|64794.6|64811.3|64801.3|64800|64786.3|616
1611743400000|2021-01-27 10:30:00|64805.1|64795.1|64807.1|64797.1|64814.6|64804.6|64803.4|64793.4|628
1611743700000|2021-01-27 10:35:00|64807|64797|64808.3|64798.3|64812|64802|64806.7|64796.7|543
1611744000000|2021-01-27 10:40:00|64808|64798|64814.3|64804.3|64815|64805|64800.3|64790.3|509
1611744300000|2021-01-27 10:45:00|64814.4|64804.4|64821|64811|64822.6|64812.6|64812.2|64802.2|515
1611744600000|2021-01-27 10:50:00|64821.2|64811.2|64809.6|64799.6|64824.8|64814.8|64806.4|64796.4|548
1611744900000|2021-01-27 10:55:00|64809.9|64799.9|64806.6|64796.6|64815.5|64805.5|64799.8|64789.8|676
1611745200000|2021-01-27 11:00:00|64806.9|64796.9|64817.3|64807.3|64817.9|64807.9|64804.9|64794.9|657
1611745500000|2021-01-27 11:05:00|64817.1|64807.1|64817.3|64807.3|64820.3|64810.3|64810.7|64800.7|599
1611745800000|2021-01-27 11:10:00|64817.4|64807.4|64817.3|64807.3|64821.4|64809.5|64815.6|64801|537
1611746100000|2021-01-27 11:15:00|64816.9|64806.9|64813.3|64803.3|64819.1|64809.1|64812.8|64802.8|449
1611746400000|2021-01-27 11:20:00|64813.4|64803.4|64806.9|64796.9|64817.4|64806.5|64797.9|64787.9|571
1611746700000|2021-01-27 11:25:00|64806.8|64796.8|64807.1|64797.1|64816.3|64806.3|64806.3|64796.3|684
1611747000000|2021-01-27 11:30:00|64807.2|64797.2|64819.2|64809.2|64819.3|64809.3|64807|64797|691
1611747300000|2021-01-27 11:35:00|64819.3|64809.3|64823.5|64813.5|64825|64815|64818.7|64808.7|539
1611747600000|2021-01-27 11:40:00|64823.4|64813.4|64838.8|64828.8|64841.4|64831.4|64823.2|64813.2|726
1611747900000|2021-01-27 11:45:00|64839.2|64829.2|64839.2|64829.2|64851.4|64841.4|64831.6|64816.5|849
1611748200000|2021-01-27 11:50:00|64838.8|64828.8|64839.7|64829.7|64853.9|64840.9|64836.8|64826.8|898
1611748500000|2021-01-27 11:55:00|64839.6|64829.6|64841.2|64831.2|64844.8|64833.1|64833|64823|780
1611748800000|2021-01-27 12:00:00|64841|64831|64823.9|64813.9|64841.1|64831.1|64823.1|64813.1|730
1611749100000|2021-01-27 12:05:00|64823.8|64813.8|64836.1|64826.1|64842.6|64829.1|64823.8|64813.8|697
1611749400000|2021-01-27 12:10:00|64836.3|64826.3|64851.6|64841.6|64852.3|64842.3|64834.3|64822.8|734
1611749700000|2021-01-27 12:15:00|64851.7|64841.7|64850.3|64840.3|64867.2|64857|64840.5|64825.6|885
1611750000000|2021-01-27 12:20:00|64850|64840|64845.6|64835.6|64860.6|64847.7|64845.3|64835.3|778
1611750300000|2021-01-27 12:25:00|64845.5|64835.5|64840.9|64830.9|64854.3|64844.3|64840.4|64826.4|743
1611750600000|2021-01-27 12:30:00|64840.8|64830.8|64838.6|64828.6|64847.8|64837|64830.5|64820.1|794
1611750900000|2021-01-27 12:35:00|64838.3|64828.3|64836.8|64826.8|64840.3|64830.3|64827.5|64814.2|767
1611751200000|2021-01-27 12:40:00|64836.5|64826.5|64860|64850|64865.2|64852.3|64833.2|64819.7|834
1611751500000|2021-01-27 12:45:00|64860.6|64850.6|64863.1|64853.1|64863.7|64853.7|64851.8|64841.8|811
1611751800000|2021-01-27 12:50:00|64863|64853|64869|64859|64871|64861|64860.9|64850.9|724
1611752100000|2021-01-27 12:55:00|64869.3|64859.3|64872.9|64862.9|64877.9|64867.9|64868.6|64858.6|750
1611752400000|2021-01-27 13:00:00|64873.1|64863.1|64873.5|64863.5|64880.9|64870.9|64867|64852.7|791
1611752700000|2021-01-27 13:05:00|64873.3|64863.3|64866.7|64856.7|64876.4|64866.4|64861.6|64851.6|844
1611753000000|2021-01-27 13:10:00|64866.6|64856.6|64876.2|64866.2|64877|64867|64866.6|64856.6|816
1611753300000|2021-01-27 13:15:00|64875.4|64865.4|64874|64864|64877.5|64867.5|64865.6|64855.6|921
1611753600000|2021-01-27 13:20:00|64873.5|64863.5|64865.7|64855.7|64879.9|64865.8|64865.1|64855.1|855
1611753900000|2021-01-27 13:25:00|64866.1|64856.1|64874.9|64854.9|64878.2|64864.5|64864.4|64854.2|748
1611754200000|2021-01-27 13:30:00|64875|64855|64887.6|64877.6|64890.8|64880.8|64869.5|64854.8|772
1611754500000|2021-01-27 13:35:00|64887.8|64877.8|64892|64882|64897.5|64887.5|64881.7|64871.7|889
1611754800000|2021-01-27 13:40:00|64892.5|64882.5|64893.2|64883.2|64896.5|64886.5|64884.6|64874.6|813
1611755100000|2021-01-27 13:45:00|64893.5|64883.5|64903.7|64893.7|64903.7|64893.7|64891.8|64881.8|805
1611755400000|2021-01-27 13:50:00|64903.6|64893.6|64885.8|64875.8|64906.5|64896.5|64885|64875|822
1611755700000|2021-01-27 13:55:00|64885.6|64875.6|64882.4|64872.4|64895.8|64885.8|64877.1|64867.1|729
1611756000000|2021-01-27 14:00:00|64882.5|64872.5|64875.8|64865.8|64885.9|64875.9|64872|64862|836
1611756300000|2021-01-27 14:05:00|64875.9|64865.9|64896.4|64886.4|64896.7|64886.7|64873.9|64863.9|818
1611756600000|2021-01-27 14:10:00|64896.5|64886.5|64901.5|64891.5|64904.6|64894.6|64896.4|64886.4|682
1611756900000|2021-01-27 14:15:00|64901.6|64891.6|64910.4|64900.4|64912.6|64902.6|64898.3|64888.3|707
1611757200000|2021-01-27 14:20:00|64910.6|64900.6|64922.6|64912.6|64924.1|64914.1|64906|64896|680
1611757500000|2021-01-27 14:25:00|64922.7|64912.7|64906|64896|64927.6|64917.6|64903.5|64890.7|777
1611757800000|2021-01-27 14:30:00|64905.8|64895.8|64941.8|64931.8|64947.2|64932.9|64902.2|64892.2|739
1611758100000|2021-01-27 14:35:00|64941.4|64931.4|64964.4|64954.4|64968.9|64958.9|64940.2|64930.2|708
1611758400000|2021-01-27 14:40:00|64964.8|64954.8|65001|64991|65002.1|64992.1|64964.8|64954.8|729
1611758700000|2021-01-27 14:45:00|65001.8|64991.8|64977.6|64967.6|65003.9|64993.9|64948.4|64934.7|757
1611759000000|2021-01-27 14:50:00|64977.5|64967.5|64993.8|64983.8|65011.8|65001.8|64975.1|64965.1|762
1611759300000|2021-01-27 14:55:00|64993.5|64983.5|64974.3|64964.3|65010.6|64997.5|64965.2|64949.2|772
1611759600000|2021-01-27 15:00:00|64974.8|64964.8|64946.7|64936.7|64988|64974|64943.8|64933.8|760
1611759900000|2021-01-27 15:05:00|64946.9|64936.9|64970.3|64950.3|64971.8|64954.3|64939.7|64927|777
1611760200000|2021-01-27 15:10:00|64970.5|64950.5|64969.4|64959.4|64976.9|64965.8|64951.9|64938|709
1611760500000|2021-01-27 15:15:00|64970|64960|64974.6|64964.6|64986.1|64976.1|64960.7|64949.8|747
1611760800000|2021-01-27 15:20:00|64974.7|64964.7|64963.3|64953.3|64976.3|64966.3|64959.8|64946.8|750
1611761100000|2021-01-27 15:25:00|64963.7|64953.7|64951.9|64941.9|64965.3|64955.3|64945.4|64930.5|690
1611761400000|2021-01-27 15:30:00|64952|64942|64951.1|64931.1|64961.1|64951.1|64934.9|64918.5|725
1611761700000|2021-01-27 15:35:00|64951.2|64931.2|64951.8|64941.8|64962.8|64948.7|64939.7|64926.2|726
1611762000000|2021-01-27 15:40:00|64950.5|64940.5|64945|64935|64954|64941.4|64937.4|64926.4|715
1611762300000|2021-01-27 15:45:00|64943.6|64933.6|64944.2|64934.2|64953.2|64938.5|64937.2|64923.1|685
1611762600000|2021-01-27 15:50:00|64944.1|64934.1|64942.6|64932.6|64966.8|64952.3|64940|64924.7|714
1611762900000|2021-01-27 15:55:00|64942.8|64932.8|64948.5|64938.5|64956.5|64941.8|64935.7|64921.4|681
1611763200000|2021-01-27 16:00:00|64947.9|64937.9|64941.7|64931.7|64960.6|64949.9|64941.5|64930.5|643
1611763500000|2021-01-27 16:05:00|64941.6|64931.6|64945.1|64935.1|64953.1|64942.9|64934.4|64924.4|647
1611763800000|2021-01-27 16:10:00|64945.2|64935.2|64956.9|64946.9|64960.6|64949.6|64941.4|64931.4|622
1611764100000|2021-01-27 16:15:00|64956.5|64946.5|64971.6|64961.6|64974.2|64964.2|64955.8|64945.8|727
1611764400000|2021-01-27 16:20:00|64971.7|64961.7|64966.1|64956.1|64976.6|64966.6|64963.5|64951|768
1611764700000|2021-01-27 16:25:00|64966.2|64956.2|64952.5|64942.5|64968.6|64958.6|64941.8|64931.8|829
1611765000000|2021-01-27 16:30:00|64952.8|64942.8|64955.9|64945.9|64958.9|64948.9|64941.9|64931.8|954
1611765300000|2021-01-27 16:35:00|64956.1|64946.1|64948.4|64928.4|64958.5|64947.2|64942.6|64928|835
1611765600000|2021-01-27 16:40:00|64943.2|64933.2|64933.1|64923.1|64951.9|64936.9|64928.6|64917.4|911
1611765900000|2021-01-27 16:45:00|64933|64923|64932.7|64922.7|64934.4|64924.4|64919.6|64909.6|886
1611766200000|2021-01-27 16:50:00|64932.6|64922.6|64935.6|64925.6|64936.9|64925.9|64929|64914.2|730
1611766500000|2021-01-27 16:55:00|64935.7|64925.7|64943.4|64933.4|64946.2|64936.2|64934.5|64921.8|730
1611766800000|2021-01-27 17:00:00|64943.7|64933.7|64942.4|64932.4|64947.5|64936.1|64934.7|64923.1|758
1611767100000|2021-01-27 17:05:00|64942.5|64932.5|64918.7|64908.7|64942.5|64932.5|64916.2|64902.2|799
1611767400000|2021-01-27 17:10:00|64919|64909|64903.3|64893.3|64924.8|64909.7|64903.1|64889.3|705
1611767700000|2021-01-27 17:15:00|64903.5|64893.5|64906.9|64896.9|64919.4|64904.5|64903.5|64893|761
1611768000000|2021-01-27 17:20:00|64907|64897|64905.7|64895.7|64914.7|64900.2|64898.8|64885.8|719
1611768300000|2021-01-27 17:25:00|64905.4|64895.4|64904.8|64894.8|64914.8|64900.1|64902.1|64887.5|690
1611768600000|2021-01-27 17:30:00|64904.7|64894.7|64910.3|64900.3|64915.5|64903.9|64901|64890.4|845
1611768900000|2021-01-27 17:35:00|64911.2|64901.2|64895.4|64885.4|64921.3|64908.7|64894|64879.3|851
1611769200000|2021-01-27 17:40:00|64895.8|64885.8|64882.8|64872.8|64897.9|64885.8|64880.7|64867.1|693
1611769500000|2021-01-27 17:45:00|64882.9|64872.9|64884.1|64874.1|64892.3|64879.3|64881.3|64871.3|643
1611769800000|2021-01-27 17:50:00|64884.4|64874.4|64882.5|64872.5|64885.9|64875.9|64872.1|64862.1|740
1611770100000|2021-01-27 17:55:00|64882.4|64872.4|64873.8|64863.8|64884.1|64874.1|64871.3|64857|661
1611770400000|2021-01-27 18:00:00|64873.7|64863.7|64887.3|64877.3|64887.9|64877.9|64871.6|64857.1|796
1611770700000|2021-01-27 18:05:00|64887.7|64877.7|64887.4|64867.4|64896.7|64883.3|64882.4|64867.3|693
1611771000000|2021-01-27 18:10:00|64887.5|64867.5|64890.1|64880.1|64894.5|64884.5|64880.7|64864.2|724
1611771300000|2021-01-27 18:15:00|64889.8|64879.8|64883|64873|64897.9|64883.1|64879.4|64864.3|810
1611771600000|2021-01-27 18:20:00|64882.9|64872.9|64887.9|64877.9|64893.9|64880.6|64881.6|64868.8|720
1611771900000|2021-01-27 18:25:00|64887.5|64877.5|64886.3|64866.3|64892.7|64881.2|64878.4|64863.5|778
1611772200000|2021-01-27 18:30:00|64886.5|64866.5|64870.2|64860.2|64887.7|64873.2|64869.8|64859.8|697
1611772500000|2021-01-27 18:35:00|64870.3|64860.3|64881.5|64861.5|64882|64870.3|64870.1|64860|637
1611772800000|2021-01-27 18:40:00|64881.6|64861.6|64880.3|64870.3|64881.7|64870.6|64872.6|64857.8|727
1611773100000|2021-01-27 18:45:00|64881|64871|64879.2|64869.2|64884.7|64872.9|64876.7|64862.1|606
1611773400000|2021-01-27 18:50:00|64879.1|64869.1|64871.4|64861.4|64882.9|64869.1|64870.4|64855.6|508
1611773700000|2021-01-27 18:55:00|64871.3|64861.3|64870.7|64850.7|64880.6|64864.6|64868.7|64848.7|603
1611774000000|2021-01-27 19:00:00|64870.8|64850.8|64873.3|64853.3|64883.6|64863.6|64862.5|64842.5|899
1611774300000|2021-01-27 19:05:00|64873.5|64853.5|64867.6|64847.6|64881.9|64861.9|64865.7|64846.6|763
1611774600000|2021-01-27 19:10:00|64866.2|64846.2|64872|64862|64877.5|64862|64861.1|64845.1|721
1611774900000|2021-01-27 19:15:00|64872.1|64862.1|64900.5|64880.5|64900.9|64885.8|64870.8|64856.7|781
1611775200000|2021-01-27 19:20:00|64900.6|64880.6|64902.2|64892.2|64916|64901|64895.2|64879|811
1611775500000|2021-01-27 19:25:00|64902.7|64892.7|64905.2|64885.2|64907.3|64893.3|64894.2|64880.2|824
1611775800000|2021-01-27 19:30:00|64907.5|64887.5|64917.1|64907.1|64927.7|64912.6|64904.2|64884.2|886
1611776100000|2021-01-27 19:35:00|64917.5|64907.5|64915|64895|64932.9|64918.1|64907.7|64891.8|843
1611776400000|2021-01-27 19:40:00|64916.5|64896.5|64912|64892|64922.8|64902.8|64883.1|64868.1|961
1611776700000|2021-01-27 19:45:00|64911.9|64891.9|64934.5|64914.5|64937.9|64921.8|64906.4|64890.9|913
1611777000000|2021-01-27 19:50:00|64934.4|64914.4|64941.2|64921.2|64951.1|64932.3|64933.4|64913.4|905
1611777300000|2021-01-27 19:55:00|64941.1|64921.1|64948.1|64928.1|64949.5|64933.4|64940|64920|880
1611777600000|2021-01-27 20:00:00|64948.4|64928.4|64932.5|64912.5|64958.9|64938.9|64919|64899|890
1611777900000|2021-01-27 20:05:00|64932.9|64912.9|64953.7|64933.7|64954|64934|64932|64912|932
1611778200000|2021-01-27 20:10:00|64953.3|64933.3|64936.6|64916.6|64958|64938|64934.4|64914.4|913
1611778500000|2021-01-27 20:15:00|64936.7|64916.7|64953.1|64933.1|64953.9|64933.9|64936.7|64916.7|742
1611778800000|2021-01-27 20:20:00|64953.7|64933.7|64975.6|64955.6|64978.7|64958.7|64947.9|64927.9|785
1611779100000|2021-01-27 20:25:00|64975.8|64955.8|64970.6|64950.6|64975.8|64955.8|64949.5|64931.5|785
1611779400000|2021-01-27 20:30:00|64970.9|64950.9|64987.7|64967.7|64988.4|64969.4|64970.9|64950.9|724
1611779700000|2021-01-27 20:35:00|64987.8|64967.8|64981.8|64961.8|64992.3|64977|64975.9|64955.9|676
1611780000000|2021-01-27 20:40:00|64982.3|64962.3|64979.6|64959.6|64988.6|64968.6|64977.5|64957.5|649
1611780300000|2021-01-27 20:45:00|64979.4|64959.4|64964|64944|64985.2|64965.2|64955.3|64938.9|700
1611780600000|2021-01-27 20:50:00|64966.5|64946.5|64980.7|64960.7|64984.4|64964.4|64964.1|64944.1|710
1611780900000|2021-01-27 20:55:00|64980.8|64960.8|64974|64954|64980.8|64960.8|64966.9|64950.6|652
1611781200000|2021-01-27 21:00:00|64973.7|64953.7|64988.9|64968.9|64991.1|64971.1|64970.7|64950.7|424
1611781500000|2021-01-27 21:05:00|64989|64969|64985.3|64965.3|64989.7|64969.7|64980.7|64960.7|379
1611781800000|2021-01-27 21:10:00|64985.2|64965.2|64983.3|64963.3|64988.7|64968.7|64983|64963|399
1611782100000|2021-01-27 21:15:00|64983.4|64963.4|64990|64970|64991.4|64971.4|64981.9|64961.9|283
1611782400000|2021-01-27 21:20:00|64988.9|64968.9|64992|64972|64994.9|64974.9|64988.6|64968.6|227
1611782700000|2021-01-27 21:25:00|64991.9|64971.9|64990.6|64970.6|64993.1|64978.1|64986.9|64970.2|234
1611783000000|2021-01-27 21:30:00|64990.5|64970.5|64988.9|64968.9|64991.1|64974.2|64984.2|64967.2|451
1611783300000|2021-01-27 21:35:00|64988.8|64968.8|64986.3|64966.3|64989.7|64969.7|64983.4|64963.4|277
1611783600000|2021-01-27 21:40:00|64985.5|64965.5|64989.4|64969.4|64993|64973|64984.8|64964.8|301
1611783900000|2021-01-27 21:45:00|64989.9|64969.9|64990.5|64970.5|64994.7|64974.7|64987|64967|256
1611784200000|2021-01-27 21:50:00|64990.1|64970.1|64988.4|64968.4|64993.5|64973.5|64987.3|64967.3|194
1611784500000|2021-01-27 21:55:00|64987.8|64967.8|64979.8|64935.5|64988.6|64968.6|64976|64935.5|282
1611784800000|2021-01-27 22:00:00|64980.8|64930.9|64978.1|64927.7|64984.8|64931.8|64977.1|64927.4|48
1611785100000|2021-01-27 22:05:00|64978.9|64915.6|64984.2|64930.3|65018.6|64936.4|64978.9|64892.6|114
1611785400000|2021-01-27 22:10:00|64985.3|64930.1|64979.9|64933.6|64993.9|64935.6|64968.5|64920.7|108
1611785700000|2021-01-27 22:15:00|64990.4|64939.6|64976.8|64932.5|64990.4|64942.3|64971.6|64921.3|134
1611786000000|2021-01-27 22:20:00|64976.2|64932.6|64982|64932.7|64982.6|64947.2|64966.3|64920.4|130
1611786300000|2021-01-27 22:25:00|64981.3|64932.9|64984.3|64934|64987.4|64940.7|64976.7|64923.8|132
1611786600000|2021-01-27 22:30:00|64975|64940.1|64980|64935.3|64991.4|64948.2|64966.2|64931.8|167
1611786900000|2021-01-27 22:35:00|64980.8|64934.8|64973.6|64939|64983.1|64947.9|64966.4|64932.9|136
1611787200000|2021-01-27 22:40:00|64973.1|64939.6|64980.2|64931.3|64992.4|64947.1|64967.1|64917|124
1611787500000|2021-01-27 22:45:00|64985.5|64932.1|64977.4|64939.5|64986.3|64942.8|64972.4|64928.2|142
1611787800000|2021-01-27 22:50:00|64977|64937.3|64973|64936|64984.9|64945.5|64962.7|64921.1|159
1611788100000|2021-01-27 22:55:00|64973.8|64936.8|64969.7|64936.9|64976.8|64945.1|64963.9|64931.7|131
1611788400000|2021-01-27 23:00:00|64972.7|64941|64962.9|64942.9|64973.5|64952.8|64962.7|64934.1|381
1611788700000|2021-01-27 23:05:00|64963.8|64943.8|64969|64949|64973.1|64953.1|64963.8|64939.4|293
1611789000000|2021-01-27 23:10:00|64968.2|64948.2|64977.6|64957.6|64978.4|64958.4|64966.6|64946.6|552
1611789300000|2021-01-27 23:15:00|64976.9|64956.9|64988.3|64968.3|64988.3|64968.3|64976.4|64956.4|403
1611789600000|2021-01-27 23:20:00|64988.1|64968.1|64996.5|64976.5|64999.2|64979.2|64986.6|64966.6|461
1611789900000|2021-01-27 23:25:00|64996.3|64976.3|64992.1|64972.1|64996.6|64976.6|64989.8|64969.8|360
1611790200000|2021-01-27 23:30:00|64992.3|64972.3|64993.6|64973.6|64997.4|64977.1|64989.7|64966.5|310
1611790500000|2021-01-27 23:35:00|64993.7|64973.7|65029.5|65009.5|65046.6|65026.6|64993.7|64973.7|764
1611790800000|2021-01-27 23:40:00|65029.7|65009.7|65039.2|65019.2|65046.9|65026.9|65015.8|64985.3|612
1611791100000|2021-01-27 23:45:00|65038.7|65018.7|65044.8|65024.8|65046.3|65026.3|65026.7|65006.7|569
1611791400000|2021-01-27 23:50:00|65044.7|65024.7|65057.1|65037.1|65057.3|65037.3|65043.8|65023.8|515
1611791700000|2021-01-27 23:55:00|65056.8|65036.8|65050.9|65030.9|65058.4|65038.4|65048.7|65028.7|484
1611792000000|2021-01-28 00:00:00|65050.6|65030.6|65044.3|65024.3|65051.9|65031.9|65035.3|65015.3|614
1611792300000|2021-01-28 00:05:00|65044.6|65024.6|65065.9|65045.9|65074.4|65054.4|65038.9|65018.9|691
1611792600000|2021-01-28 00:10:00|65066|65046|65064.4|65044.4|65074.9|65054.9|65056.4|65036.4|646
1611792900000|2021-01-28 00:15:00|65064.2|65044.2|65067.2|65047.2|65072.4|65052.4|65056.9|65036.9|539
1611793200000|2021-01-28 00:20:00|65068.9|65048.9|65101.8|65081.8|65104.1|65084.1|65063.3|65047.7|643
1611793500000|2021-01-28 00:25:00|65102.2|65082.2|65145|65125|65147.9|65127.9|65099.2|65079.2|695
1611793800000|2021-01-28 00:30:00|65144.8|65124.8|65127.8|65107.8|65161.3|65141.3|65124.5|65104.5|720
1611794100000|2021-01-28 00:35:00|65127.7|65107.7|65112.1|65092.1|65128.3|65108.3|65110.7|65090.7|705
1611794400000|2021-01-28 00:40:00|65112|65092|65081|65061|65113.1|65093.1|65079.3|65059.3|787
1611794700000|2021-01-28 00:45:00|65080.8|65060.8|65107.9|65087.9|65107.9|65087.9|65080.7|65060.7|596
1611795000000|2021-01-28 00:50:00|65107.6|65087.6|65104.6|65084.6|65115.7|65095.7|65095.3|65075.3|685
1611795300000|2021-01-28 00:55:00|65105|65085|65094.5|65074.5|65112.9|65092.9|65088.3|65068.3|681
1611795600000|2021-01-28 01:00:00|65094.2|65074.2|65074.7|65054.7|65095.7|65075.7|65070|65052.8|806
1611795900000|2021-01-28 01:05:00|65074.4|65054.4|65062.7|65042.7|65074.5|65054.5|65057|65037|814
1611796200000|2021-01-28 01:10:00|65062.3|65042.3|65065.9|65045.9|65072.6|65052.6|65053.5|65033.5|857
1611796500000|2021-01-28 01:15:00|65066.6|65046.6|65054.7|65034.7|65071.6|65051.6|65050.7|65030.7|882
1611796800000|2021-01-28 01:20:00|65054.2|65034.2|65063.9|65053.9|65074.3|65057.5|65052.2|65032.2|808
1611797100000|2021-01-28 01:25:00|65064|65054|65058.1|65038.1|65065.6|65054.6|65049.6|65035.1|661
1611797400000|2021-01-28 01:30:00|65057.8|65037.8|65079.6|65069.6|65084.1|65074.1|65041.9|65026.2|843
1611797700000|2021-01-28 01:35:00|65079.8|65069.8|65052.6|65032.6|65085.6|65073.2|65047.5|65032.1|811
1611798000000|2021-01-28 01:40:00|65047.2|65037.2|65003.6|64993.6|65052.7|65037.2|65002.1|64989.7|925
1611798300000|2021-01-28 01:45:00|65003.5|64993.5|64999.7|64989.7|65021.3|65006.4|64992.4|64978.3|908
1611798600000|2021-01-28 01:50:00|65000.3|64990.3|64990.8|64980.8|65003.5|64991.8|64987.2|64975.3|805
1611798900000|2021-01-28 01:55:00|64991.1|64981.1|64999.3|64989.3|65004.1|64994.1|64983.4|64969.8|787
1611799200000|2021-01-28 02:00:00|64999|64989|64985.7|64975.7|64999.8|64989.8|64975.3|64961.9|822
1611799500000|2021-01-28 02:05:00|64986.5|64976.5|64989.2|64979.2|65003.1|64988.3|64977.2|64966.1|823
1611799800000|2021-01-28 02:10:00|64989.3|64979.3|64975.6|64965.6|64992.6|64982.6|64971|64961|783
1611800100000|2021-01-28 02:15:00|64975.7|64965.7|64979.6|64969.6|64983|64973|64970.9|64960.9|651
1611800400000|2021-01-28 02:20:00|64979.7|64969.7|64984.6|64974.6|64984.7|64974.7|64959.3|64949.3|834
1611800700000|2021-01-28 02:25:00|64985.1|64975.1|64983|64973|65007.6|64997.6|64980.6|64970.6|860
1611801000000|2021-01-28 02:30:00|64983.1|64973.1|64962.8|64952.8|64991.7|64980.8|64958|64944.5|781
1611801300000|2021-01-28 02:35:00|64963|64953|64969.6|64959.6|64975.6|64965.6|64950.9|64940.1|795
1611801600000|2021-01-28 02:40:00|64969.7|64959.7|64993.4|64983.4|64997.2|64986.6|64968.7|64958.7|760
1611801900000|2021-01-28 02:45:00|64993.3|64983.3|65013.4|65003.4|65021.4|65006.5|64991|64981|725
1611802200000|2021-01-28 02:50:00|65013.6|65003.6|65024.5|65014.5|65029.9|65019.4|65011.8|64996.6|812
1611802500000|2021-01-28 02:55:00|65024.6|65014.6|64995.9|64985.9|65029.4|65019.4|64994.4|64982.9|781
1611802800000|2021-01-28 03:00:00|64996|64986|65015.5|65005.5|65024.6|65010.2|64995.2|64984.7|750
1611803100000|2021-01-28 03:05:00|65015.7|65005.7|65005.9|64985.9|65021.6|65009.5|64993.5|64977.9|819
1611803400000|2021-01-28 03:10:00|65005.5|64985.5|64992.3|64982.3|65012.9|64998.3|64988|64978|736
1611803700000|2021-01-28 03:15:00|64992.4|64982.4|64995.1|64985.1|65002.9|64990|64982.4|64971.8|746
1611804000000|2021-01-28 03:20:00|64995|64985|64995.9|64985.9|65001.4|64988.3|64990.4|64978.1|726
1611804300000|2021-01-28 03:25:00|64996.8|64986.8|64977.1|64967.1|64997.6|64987.6|64974.3|64960.5|794
1611804600000|2021-01-28 03:30:00|64975.6|64965.6|64977.3|64967.3|64982.8|64969.9|64969.6|64959.6|837
1611804900000|2021-01-28 03:35:00|64976.7|64966.7|64974.9|64964.9|64979.7|64969.7|64964.8|64950.3|677
1611805200000|2021-01-28 03:40:00|64975.5|64965.5|64977.6|64967.6|64979.4|64969.4|64971|64961|673
1611805500000|2021-01-28 03:45:00|64976.3|64966.3|64974.9|64964.9|64982.6|64972.6|64972.6|64962.6|624
1611805800000|2021-01-28 03:50:00|64974.7|64964.7|64978.1|64968.1|64982.9|64972.9|64974.7|64964.7|529
1611806100000|2021-01-28 03:55:00|64978.4|64968.4|64967.3|64957.3|64981.4|64971.4|64967.2|64953.5|591
1611806400000|2021-01-28 04:00:00|64967.2|64957.2|64983.6|64973.6|64986.2|64974.6|64966.1|64956.1|646
1611806700000|2021-01-28 04:05:00|64983.7|64973.7|64980.1|64970.1|64985.7|64974.9|64975.2|64965.2|597
1611807000000|2021-01-28 04:10:00|64979.8|64969.8|64964.9|64954.9|64981.1|64970.1|64964.8|64954.8|569
1611807300000|2021-01-28 04:15:00|64964.8|64954.8|64961.8|64951.8|64968.4|64958.4|64955.8|64945.8|604
1611807600000|2021-01-28 04:20:00|64961.9|64951.9|64974.3|64964.3|64979.2|64969.2|64961.1|64951.1|548
1611807900000|2021-01-28 04:25:00|64974.4|64964.4|64969.4|64959.4|64975.4|64965.4|64969|64959|454
1611808200000|2021-01-28 04:30:00|64969.2|64959.2|64961.8|64951.8|64972.4|64962.4|64961|64951|614
1611808500000|2021-01-28 04:35:00|64961.9|64951.9|64971.1|64961.1|64974.4|64964.4|64961.2|64951.2|549
1611808800000|2021-01-28 04:40:00|64971|64961|64970.3|64960.3|64971.1|64961.1|64965.6|64955.6|545
1611809100000|2021-01-28 04:45:00|64970|64960|64962.2|64952.2|64971|64961|64961.4|64951.4|471
1611809400000|2021-01-28 04:50:00|64962.1|64952.1|64970.6|64960.6|64974.4|64961.8|64960.8|64946.4|478
1611809700000|2021-01-28 04:55:00|64970.7|64960.7|64962.4|64952.4|64972.4|64962.4|64962.4|64952.4|410
1611810000000|2021-01-28 05:00:00|64961.7|64951.7|64958.2|64948.2|64967.5|64956.7|64958|64947.2|609
1611810300000|2021-01-28 05:05:00|64958.1|64948.1|64959.4|64949.4|64963.6|64953.6|64952.7|64939.9|671
1611810600000|2021-01-28 05:10:00|64959.5|64949.5|64958.7|64948.7|64971.7|64957.8|64956|64942.4|601
1611810900000|2021-01-28 05:15:00|64958.8|64948.8|64961.5|64951.5|64968.2|64956.3|64956.9|64943.1|574
1611811200000|2021-01-28 05:20:00|64961.6|64951.6|64963.7|64953.7|64966.3|64955.9|64950.5|64937.7|708
1611811500000|2021-01-28 05:25:00|64963.8|64953.8|64968.1|64958.1|64972|64959.7|64953.1|64943.1|608
1611811800000|2021-01-28 05:30:00|64967.8|64957.8|64970.6|64960.6|64976.4|64964.2|64963|64951.2|637
1611812100000|2021-01-28 05:35:00|64970.7|64960.7|64965.1|64945.1|64972.8|64962.8|64957.9|64943.8|661
1611812400000|2021-01-28 05:40:00|64965|64945|64969.9|64959.9|64970.5|64960.3|64957.8|64943.6|635
1611812700000|2021-01-28 05:45:00|64969.3|64959.3|64971|64961|64975.1|64963.5|64962.7|64949.4|607
1611813000000|2021-01-28 05:50:00|64970.9|64960.9|64977.1|64967.1|64979.7|64969.7|64969.2|64959.2|616
1611813300000|2021-01-28 05:55:00|64977.9|64967.9|64957.2|64947.2|64979.7|64969.7|64956|64946|832
1611813600000|2021-01-28 06:00:00|64957|64947|64984.2|64974.2|64985|64975|64956.1|64945.7|812
1611813900000|2021-01-28 06:05:00|64984.3|64974.3|64997.8|64987.8|65003.8|64993.8|64981.6|64971.6|738
1611814200000|2021-01-28 06:10:00|64998.3|64988.3|64988.3|64978.3|65001|64991|64987.7|64977.7|693
1611814500000|2021-01-28 06:15:00|64988.4|64978.4|64992.1|64982.1|64993.7|64983.7|64982.7|64972.7|682
1611814800000|2021-01-28 06:20:00|64992.2|64982.2|64978.7|64968.7|64992.9|64982.9|64971.4|64961.4|638
1611815100000|2021-01-28 06:25:00|64978.4|64968.4|64983.3|64973.3|64995.4|64985.4|64978.1|64968.1|697
1611815400000|2021-01-28 06:30:00|64982.4|64972.4|64992.3|64982.3|64993.8|64983.8|64978.5|64968.5|696
1611815700000|2021-01-28 06:35:00|64992.2|64982.2|64995.9|64985.9|64996.2|64986.2|64987.6|64977.6|585
1611816000000|2021-01-28 06:40:00|64995.8|64985.8|64983.8|64973.8|64995.8|64985.8|64979.4|64969.4|679
1611816300000|2021-01-28 06:45:00|64983.7|64973.7|64979.6|64969.6|64991.1|64981.1|64978|64968|702
1611816600000|2021-01-28 06:50:00|64979.3|64969.3|64971.3|64961.3|64980.9|64970.9|64968.7|64958.7|631
1611816900000|2021-01-28 06:55:00|64971.1|64961.1|64973.9|64963.9|64974.8|64964.8|64960|64950|692
1611817200000|2021-01-28 07:00:00|64973.4|64963.4|64995.8|64985.8|64998.9|64988.9|64971.2|64961.2|672
1611817500000|2021-01-28 07:05:00|64995.6|64985.6|65025.8|65015.8|65027.6|65017.6|64990|64980|775
1611817800000|2021-01-28 07:10:00|65025.3|65015.3|65005.5|64995.5|65028.1|65018.1|65005.5|64992.7|737
1611818100000|2021-01-28 07:15:00|65005.2|64995.2|65018.1|65008.1|65028.1|65018.1|65004.5|64994.5|718
1611818400000|2021-01-28 07:20:00|65018.2|65008.2|65041.6|65031.6|65059.3|65044.3|65018.1|65008.1|868
1611818700000|2021-01-28 07:25:00|65042|65032|65055.3|65045.3|65056.8|65046.8|65035.2|65025.2|800
1611819000000|2021-01-28 07:30:00|65055.6|65045.6|65053.4|65043.4|65057.6|65047.6|65033.2|65023.2|753
1611819300000|2021-01-28 07:35:00|65053.6|65043.6|65033.8|65023.8|65056.6|65046.6|65033.1|65022.5|774
1611819600000|2021-01-28 07:40:00|65033.2|65023.2|65047.9|65037.9|65049.4|65039.4|65029|65018.1|697
1611819900000|2021-01-28 07:45:00|65048.1|65038.1|65024.8|65014.8|65048.2|65038.2|65024.5|65014.5|833
1611820200000|2021-01-28 07:50:00|65024.4|65014.4|65025|65015|65028.2|65018.2|65016.9|65005.7|763
1611820500000|2021-01-28 07:55:00|65025.2|65015.2|65017.6|65007.6|65029.3|65019.3|65008.2|64998.2|845
1611820800000|2021-01-28 08:00:00|65016.4|65006.4|65004.3|64994.3|65029.4|65019.4|65004.1|64994.1|909
1611821100000|2021-01-28 08:05:00|65003.8|64993.8|64967.6|64957.6|65004|64993.8|64965.6|64955.6|936
1611821400000|2021-01-28 08:10:00|64967.4|64957.4|64950.6|64940.6|64975.5|64965.5|64936.6|64922.3|939
1611821700000|2021-01-28 08:15:00|64950.7|64940.7|64949.6|64939.6|64955.5|64943.1|64919.3|64909.3|893
1611822000000|2021-01-28 08:20:00|64949.7|64939.7|64926.6|64916.6|64955.5|64945.5|64905.4|64895.4|961
1611822300000|2021-01-28 08:25:00|64927.2|64917.2|64946.1|64936.1|64954.4|64940.9|64926.4|64916.4|904
1611822600000|2021-01-28 08:30:00|64947.1|64937.1|64965.3|64955.3|64967.5|64957.5|64943|64932.8|895
1611822900000|2021-01-28 08:35:00|64965.5|64955.5|64958.3|64948.3|64972.6|64962.6|64957.3|64945.7|824
1611823200000|2021-01-28 08:40:00|64958.5|64948.5|64950.6|64940.6|64975.9|64965.9|64950.6|64940.6|838
1611823500000|2021-01-28 08:45:00|64951.4|64941.4|64973.1|64963.1|64977.4|64965.7|64949.8|64937.9|917
1611823800000|2021-01-28 08:50:00|64973.5|64963.5|64956.5|64946.5|64978.2|64966.3|64956.2|64942.2|878
1611824100000|2021-01-28 08:55:00|64957|64947|64977.1|64967.1|64982.9|64972.9|64955.4|64945.4|845
1611824400000|2021-01-28 09:00:00|64976.9|64966.9|64942.8|64932.8|64980.4|64970.4|64942.8|64929.9|860
1611824700000|2021-01-28 09:05:00|64942.6|64932.6|64953.2|64943.2|64953.5|64943.5|64932.1|64917.3|825
1611825000000|2021-01-28 09:10:00|64953.3|64943.3|64945.8|64935.8|64971.5|64958.1|64942.4|64932.4|783
1611825300000|2021-01-28 09:15:00|64946.1|64936.1|64933.7|64923.7|64948.8|64938.8|64924.6|64914.5|851
1611825600000|2021-01-28 09:20:00|64933.5|64923.5|64955.1|64945.1|64960.1|64948.7|64917.6|64907.6|847
1611825900000|2021-01-28 09:25:00|64955.6|64945.6|64941.3|64931.3|64956.5|64946.5|64926.3|64911.9|926
1611826200000|2021-01-28 09:30:00|64941.1|64931.1|64935.6|64925.6|64950.6|64937|64929.2|64919.2|888
1611826500000|2021-01-28 09:35:00|64935.7|64925.7|64937.5|64927.5|64941.7|64930.5|64931.3|64918.7|811
1611826800000|2021-01-28 09:40:00|64937.7|64927.7|64934.7|64924.7|64950.3|64935|64916.9|64906.1|879
1611827100000|2021-01-28 09:45:00|64935.1|64925.1|64934.2|64924.2|64941.8|64931.8|64927|64914.2|792
1611827400000|2021-01-28 09:50:00|64934.1|64924.1|64922.6|64912.6|64939.8|64926.1|64920|64908.5|779
1611827700000|2021-01-28 09:55:00|64922.8|64912.8|64915.5|64895.5|64928.3|64918.3|64909.8|64895.1|639
1611828000000|2021-01-28 10:00:00|64915.3|64895.3|64906.9|64896.9|64928.7|64908.7|64901.4|64882.7|679
1611828300000|2021-01-28 10:05:00|64906.4|64896.4|64888|64878|64917.5|64901.8|64883.8|64865|731
1611828600000|2021-01-28 10:10:00|64888.1|64878.1|64890.7|64880.7|64895.4|64885.4|64880.6|64867|580
1611828900000|2021-01-28 10:15:00|64890.5|64880.5|64868|64848|64899.9|64885.2|64862|64847.1|781
1611829200000|2021-01-28 10:20:00|64868.1|64848.1|64868.8|64858.8|64881.5|64866.2|64863.1|64847.9|704
1611829500000|2021-01-28 10:25:00|64868.6|64858.6|64878.4|64868.4|64892.6|64877.2|64865.6|64855.6|748
1611829800000|2021-01-28 10:30:00|64877.7|64867.7|64874.5|64864.5|64892.1|64877.2|64868.9|64854.1|745
1611830100000|2021-01-28 10:35:00|64874.7|64864.7|64865.4|64855.4|64875.4|64865.4|64860.9|64846.2|654
1611830400000|2021-01-28 10:40:00|64865.5|64855.5|64865.3|64855.3|64878.2|64863.4|64864.5|64854.2|651
1611830700000|2021-01-28 10:45:00|64865.4|64855.4|64863|64853|64869.2|64859.2|64858.2|64846.7|663
1611831000000|2021-01-28 10:50:00|64862.9|64852.9|64867.9|64857.9|64868|64858|64856.3|64842|651
1611831300000|2021-01-28 10:55:00|64867.3|64857.3|64873.3|64863.3|64878.2|64863.4|64861.7|64851.7|631
1611831600000|2021-01-28 11:00:00|64873.2|64863.2|64876.8|64866.8|64882.2|64868.8|64860.1|64850.1|680
1611831900000|2021-01-28 11:05:00|64877.6|64867.6|64864.7|64854.7|64893.1|64883.1|64863.7|64849.7|811
1611832200000|2021-01-28 11:10:00|64865.9|64855.9|64861.3|64851.3|64869.8|64859|64850.6|64835.3|739
1611832500000|2021-01-28 11:15:00|64861.4|64851.4|64862.6|64852.6|64875.8|64864.3|64854.9|64840.5|741
1611832800000|2021-01-28 11:20:00|64862.4|64852.4|64875.2|64865.2|64880.8|64870.8|64861.5|64846.2|654
1611833100000|2021-01-28 11:25:00|64875.4|64865.4|64883.5|64873.5|64892.2|64878.6|64873.2|64863.2|731
1611833400000|2021-01-28 11:30:00|64883.8|64873.8|64873.3|64863.3|64884.3|64873.8|64865.4|64855.4|738
1611833700000|2021-01-28 11:35:00|64873.7|64863.7|64875.4|64865.4|64884.3|64873|64870.6|64860.6|673
1611834000000|2021-01-28 11:40:00|64875.5|64865.5|64884.9|64874.9|64890.1|64880.1|64873.7|64863.7|637
1611834300000|2021-01-28 11:45:00|64884.8|64874.8|64888.1|64868.1|64890.6|64880.6|64881.3|64868|521
1611834600000|2021-01-28 11:50:00|64887.9|64867.9|64887.8|64877.8|64891.3|64881.3|64882.8|64867.9|625
1611834900000|2021-01-28 11:55:00|64887.7|64877.7|64903.1|64893.1|64911.8|64897.2|64887.5|64877.5|649
1611835200000|2021-01-28 12:00:00|64902.9|64892.9|64882.8|64872.8|64903.3|64893.3|64876.6|64864.9|812
1611835500000|2021-01-28 12:05:00|64882.9|64872.9|64869.3|64859.3|64885.7|64875.7|64864.2|64854.2|808
1611835800000|2021-01-28 12:10:00|64869.5|64859.5|64858.6|64848.6|64870.2|64860.2|64846.9|64836.9|684
1611836100000|2021-01-28 12:15:00|64858.3|64848.3|64854|64844|64864.1|64851.9|64852.2|64842.2|690
1611836400000|2021-01-28 12:20:00|64853.9|64843.9|64883.4|64873.4|64886.5|64873.9|64853|64838.8|751
1611836700000|2021-01-28 12:25:00|64883.5|64873.5|64875.7|64865.7|64888.1|64873.6|64869.1|64854.6|783
1611837000000|2021-01-28 12:30:00|64875.6|64865.6|64881.3|64871.3|64895.2|64880.7|64872.7|64858.8|811
1611837300000|2021-01-28 12:35:00|64881.4|64871.4|64874.6|64864.6|64882|64871.5|64871.8|64857.8|647
1611837600000|2021-01-28 12:40:00|64874.7|64864.7|64871.9|64861.9|64881.5|64867.2|64865.3|64855.3|692
1611837900000|2021-01-28 12:45:00|64872|64862|64876.9|64866.9|64879.7|64869.7|64866.5|64856.5|724
1611838200000|2021-01-28 12:50:00|64877.5|64867.5|64870.8|64860.8|64878.8|64867.7|64868.3|64854.6|674
1611838500000|2021-01-28 12:55:00|64870.6|64860.6|64880.3|64860.3|64892.4|64877.7|64868.5|64856.5|696
1611838800000|2021-01-28 13:00:00|64880.2|64860.2|64902.6|64892.6|64909.4|64896.7|64875.2|64859.6|881
1611839100000|2021-01-28 13:05:00|64902.7|64892.7|64893.8|64873.8|64910.8|64897.6|64888.7|64873.2|875
1611839400000|2021-01-28 13:10:00|64893.7|64873.7|64900.3|64890.3|64912.3|64898.4|64880.1|64865.1|829
1611839700000|2021-01-28 13:15:00|64900.4|64890.4|64898.8|64888.8|64917.2|64903.3|64896.5|64882.2|791
1611840000000|2021-01-28 13:20:00|64898.7|64888.7|64897|64887|64902.8|64892.8|64891.6|64878.7|703
1611840300000|2021-01-28 13:25:00|64896.9|64886.9|64897.5|64863.3|64901.1|64889.2|64888|64858.8|782
1611840600000|2021-01-28 13:30:00|64896.8|64863.9|64892.7|64882.7|64903.1|64887.5|64885.3|64860.6|886
1611840900000|2021-01-28 13:35:00|64892.2|64882.2|64888.3|64878.3|64899.8|64887.2|64881.2|64866.9|908
1611841200000|2021-01-28 13:40:00|64888.1|64878.1|64872.4|64862.4|64901.6|64887.7|64867.6|64857.6|942
1611841500000|2021-01-28 13:45:00|64873|64863|64841.7|64831.7|64876.3|64866.3|64841.7|64826.2|963
1611841800000|2021-01-28 13:50:00|64842|64832|64820.7|64810.7|64848.3|64834.8|64815.1|64801.9|1047
1611842100000|2021-01-28 13:55:00|64825.7|64805.7|64800|64780|64825.9|64805.9|64790|64773.2|960
1611842400000|2021-01-28 14:00:00|64799.8|64779.8|64791.1|64771.1|64801|64781|64764.9|64748.4|1056
1611842700000|2021-01-28 14:05:00|64791.2|64771.2|64783.6|64763.6|64812.8|64796.7|64770.9|64753.9|994
1611843000000|2021-01-28 14:10:00|64783.4|64763.4|64797.1|64777.1|64807.7|64788.3|64776.5|64761|974
1611843300000|2021-01-28 14:15:00|64797.4|64777.4|64795.7|64785.7|64814|64795.6|64782.4|64766.8|734
1611843600000|2021-01-28 14:20:00|64795.8|64785.8|64793.7|64783.7|64805.7|64791.8|64787.1|64770.7|714
1611843900000|2021-01-28 14:25:00|64794.4|64784.4|64793.1|64773.1|64800.4|64784.4|64775.8|64760.5|707
1611844200000|2021-01-28 14:30:00|64793|64773|64775|64755|64802|64787.2|64757.7|64744.7|758
1611844500000|2021-01-28 14:35:00|64774.7|64754.7|64781.7|64761.7|64781.7|64761.7|64759|64744.1|727
1611844800000|2021-01-28 14:40:00|64781.5|64761.5|64769.3|64749.3|64782.7|64767.9|64757.6|64745.3|707
1611845100000|2021-01-28 14:45:00|64769.5|64749.5|64775.7|64755.7|64781.6|64765.3|64756|64742.8|724
1611845400000|2021-01-28 14:50:00|64775.9|64755.9|64762.2|64752.2|64775.9|64760.7|64757.2|64740.6|707
1611845700000|2021-01-28 14:55:00|64762|64752|64773.7|64753.7|64781.6|64766.4|64754.3|64739.9|716
1611846000000|2021-01-28 15:00:00|64774.1|64754.1|64767|64757|64775|64757.8|64757.2|64743.2|744
1611846300000|2021-01-28 15:05:00|64772.6|64752.6|64759.7|64739.7|64772.7|64757.4|64750.4|64736.2|748
1611846600000|2021-01-28 15:10:00|64759.9|64739.9|64719.9|64709.9|64760.1|64741|64715.1|64699.6|944
1611846900000|2021-01-28 15:15:00|64720|64710|64714.8|64694.8|64733.3|64717.3|64693.9|64678.3|983
1611847200000|2021-01-28 15:20:00|64714.7|64694.7|64720.2|64700.2|64723.6|64708.7|64699.1|64679.1|992
1611847500000|2021-01-28 15:25:00|64720.6|64700.6|64727.8|64707.8|64730.8|64714.3|64715.7|64700.2|947
1611847800000|2021-01-28 15:30:00|64727.1|64707.1|64718.2|64708.2|64727.3|64712.4|64710.5|64694.7|1021
1611848100000|2021-01-28 15:35:00|64718.3|64708.3|64729.6|64709.6|64731.2|64715.8|64709.8|64693.2|968
1611848400000|2021-01-28 15:40:00|64729.8|64709.8|64723.7|64713.7|64740.5|64725.4|64717.8|64700.5|959
1611848700000|2021-01-28 15:45:00|64724|64714|64717.2|64707.2|64729.8|64715|64713.2|64698.8|909
1611849000000|2021-01-28 15:50:00|64717.3|64707.3|64732.9|64722.9|64736.4|64725.7|64713.7|64699.2|896
1611849300000|2021-01-28 15:55:00|64732.8|64722.8|64755.6|64745.6|64764.8|64750|64728.1|64718.1|898
1611849600000|2021-01-28 16:00:00|64755.9|64745.9|64747.9|64737.9|64759.7|64749.3|64735.2|64721.7|945
1611849900000|2021-01-28 16:05:00|64747.7|64737.7|64743.9|64733.9|64760.8|64750.7|64735.8|64720.4|902
1611850200000|2021-01-28 16:10:00|64743.8|64733.8|64755|64745|64763|64748.1|64743.8|64729.2|795
1611850500000|2021-01-28 16:15:00|64755.3|64745.3|64749.1|64739.1|64757.7|64747.7|64739.8|64725.6|783
1611850800000|2021-01-28 16:20:00|64749.2|64739.2|64744.1|64734.1|64753.8|64740.4|64743|64728.6|765
1611851100000|2021-01-28 16:25:00|64743.9|64733.9|64749.9|64729.9|64752.1|64737.4|64734.5|64719.8|813
1611851400000|2021-01-28 16:30:00|64750|64730|64740.6|64730.6|64754.3|64739.2|64727.2|64716.9|914
1611851700000|2021-01-28 16:35:00|64740.7|64730.7|64762|64742|64765.1|64748.8|64734.2|64719.1|915
1611852000000|2021-01-28 16:40:00|64761.3|64741.3|64757.9|64747.9|64768.4|64751.9|64750.4|64736.9|848
1611852300000|2021-01-28 16:45:00|64757.2|64747.2|64755.3|64735.3|64771.1|64756.2|64751|64735.1|841
1611852600000|2021-01-28 16:50:00|64749.2|64739.2|64754.3|64744.3|64766.5|64751.9|64749.2|64734.6|815
1611852900000|2021-01-28 16:55:00|64754.4|64744.4|64767|64757|64767.5|64757.5|64752.5|64742.5|763
1611853200000|2021-01-28 17:00:00|64767.1|64757.1|64761.1|64741.1|64775.5|64760.8|64752.7|64738.1|808
1611853500000|2021-01-28 17:05:00|64761.2|64741.2|64762.1|64742.1|64779|64763.3|64745.7|64730.7|931
1611853800000|2021-01-28 17:10:00|64761.9|64741.9|64760.1|64740.1|64763.1|64748.6|64741.5|64726.4|906
1611854100000|2021-01-28 17:15:00|64759.4|64739.4|64771.7|64751.7|64772.3|64756.9|64754.2|64738.6|872
1611854400000|2021-01-28 17:20:00|64771.6|64751.6|64754.6|64744.6|64771.6|64756.3|64753|64737|745
1611854700000|2021-01-28 17:25:00|64755|64745|64773.9|64753.9|64778.6|64765.1|64753.8|64740|771
1611855000000|2021-01-28 17:30:00|64773.8|64753.8|64761.3|64741.3|64776.2|64761|64749.2|64732.9|786
1611855300000|2021-01-28 17:35:00|64761.9|64741.9|64769.2|64749.2|64776.6|64761.6|64755.7|64739.7|654
1611855600000|2021-01-28 17:40:00|64769.3|64749.3|64756|64736|64780|64764.9|64755.6|64736|738
1611855900000|2021-01-28 17:45:00|64751.4|64741.4|64744.3|64724.3|64758.3|64743.4|64738.3|64720.5|687
1611856200000|2021-01-28 17:50:00|64744.5|64724.5|64756|64736|64756.6|64741.4|64738.8|64723.6|709
1611856500000|2021-01-28 17:55:00|64755.9|64735.9|64750.7|64730.7|64757.8|64743|64741.1|64726.3|660
1611856800000|2021-01-28 18:00:00|64751.2|64731.2|64741.7|64721.7|64752.9|64735.4|64733|64719.6|650
1611857100000|2021-01-28 18:05:00|64737|64727|64764.7|64744.7|64769.8|64753.1|64737|64721.8|752
1611857400000|2021-01-28 18:10:00|64764.9|64744.9|64754.9|64744.9|64767.7|64752.7|64754.3|64739.8|643
1611857700000|2021-01-28 18:15:00|64755|64745|64755.1|64735.1|64763.1|64747.9|64746.3|64730.4|657
1611858000000|2021-01-28 18:20:00|64755|64735|64755.2|64735.2|64760.1|64745.2|64742.8|64725.8|787
1611858300000|2021-01-28 18:25:00|64755.3|64735.3|64731.1|64711.1|64759.7|64744.9|64724.3|64706.2|838
1611858600000|2021-01-28 18:30:00|64730.7|64710.7|64726.9|64706.9|64743.5|64728.2|64720.5|64704|764
1611858900000|2021-01-28 18:35:00|64726.8|64706.8|64718.5|64698.5|64727|64710.2|64711.5|64696.6|707
1611859200000|2021-01-28 18:40:00|64718.7|64698.7|64726.1|64706.1|64732.9|64716.4|64714.5|64697.9|712
1611859500000|2021-01-28 18:45:00|64726.2|64706.2|64714.2|64694.2|64727.9|64711.9|64706.4|64686.5|666
1611859800000|2021-01-28 18:50:00|64714.3|64694.3|64708.4|64688.4|64718.4|64701|64698.7|64683.7|595
1611860100000|2021-01-28 18:55:00|64708.3|64688.3|64730.4|64710.4|64734.2|64714.2|64702.8|64686.8|659
1611860400000|2021-01-28 19:00:00|64729.5|64709.5|64735.7|64715.7|64738.6|64723|64724.1|64707.6|619
1611860700000|2021-01-28 19:05:00|64735.8|64715.8|64709|64689|64740.1|64725.9|64702.8|64686|689
1611861000000|2021-01-28 19:10:00|64708.8|64688.8|64709.9|64689.9|64719.7|64703.2|64702.1|64686.3|576
1611861300000|2021-01-28 19:15:00|64709.4|64689.4|64699|64679|64714.9|64699.2|64693.4|64678.4|585
1611861600000|2021-01-28 19:20:00|64699.2|64679.2|64707.3|64697.3|64716.3|64700.7|64697.8|64679.2|632
1611861900000|2021-01-28 19:25:00|64707.1|64697.1|64726.1|64706.1|64726.2|64711.1|64705.4|64690.3|705
1611862200000|2021-01-28 19:30:00|64726.3|64706.3|64727.8|64707.8|64728.1|64713.8|64713.7|64698.9|589
1611862500000|2021-01-28 19:35:00|64728.1|64708.1|64727.1|64707.1|64729.2|64715.5|64713.3|64698.9|592
1611862800000|2021-01-28 19:40:00|64727|64707|64723.3|64703.3|64730.2|64714|64717.3|64702.4|649
1611863100000|2021-01-28 19:45:00|64723.2|64703.2|64736.5|64716.5|64737.3|64721|64715.6|64700.2|530
1611863400000|2021-01-28 19:50:00|64736.6|64716.6|64729.5|64709.5|64736.6|64718|64715.9|64701.3|616
1611863700000|2021-01-28 19:55:00|64729.4|64709.4|64730.5|64710.5|64733|64717.3|64721.8|64706.2|590
1611864000000|2021-01-28 20:00:00|64730.7|64710.7|64736.6|64716.6|64737.1|64717.1|64728.3|64708.3|567
1611864300000|2021-01-28 20:05:00|64736.7|64716.7|64731.9|64711.9|64736.9|64720.9|64730.6|64711.1|493
1611864600000|2021-01-28 20:10:00|64732|64712|64720.7|64700.7|64732.2|64712.2|64719.3|64699.3|622
1611864900000|2021-01-28 20:15:00|64720.6|64700.6|64730.6|64710.6|64731.1|64711.1|64714.6|64699.2|483
1611865200000|2021-01-28 20:20:00|64730.5|64710.5|64742.9|64722.9|64744.5|64724.5|64729.8|64709.8|539
1611865500000|2021-01-28 20:25:00|64742.7|64722.7|64742.9|64722.9|64744.2|64724.2|64735.7|64715.7|544
1611865800000|2021-01-28 20:30:00|64742.2|64722.2|64744.9|64724.9|64745.4|64729.5|64738.3|64722.2|478
1611866100000|2021-01-28 20:35:00|64745|64725|64739.2|64719.2|64745.3|64730.1|64733.4|64717.7|476
1611866400000|2021-01-28 20:40:00|64739.1|64719.1|64744.1|64724.1|64744.8|64724.8|64738.4|64718.4|388
1611866700000|2021-01-28 20:45:00|64744|64724|64743.6|64723.6|64744.8|64724.8|64741.9|64721.9|460
1611867000000|2021-01-28 20:50:00|64743.2|64723.2|64744.4|64724.4|64745.6|64725.6|64742.3|64722.3|523
1611867300000|2021-01-28 20:55:00|64744.2|64724.2|64756|64736|64756.3|64736.3|64742|64722|495
1611867600000|2021-01-28 21:00:00|64755.8|64735.8|64752.9|64732.9|64756|64736|64751.5|64731.5|296
1611867900000|2021-01-28 21:05:00|64752.8|64732.8|64751.8|64731.8|64753.8|64733.8|64750.7|64730.7|135
1611868200000|2021-01-28 21:10:00|64751.7|64731.7|64751.8|64731.8|64752.6|64732.6|64750.8|64730.8|135
1611868500000|2021-01-28 21:15:00|64751.9|64731.9|64738.9|64718.9|64752.1|64732.1|64734|64714|325
1611868800000|2021-01-28 21:20:00|64739.1|64719.1|64744|64724|64744.6|64724.6|64735.4|64715.4|215
1611869100000|2021-01-28 21:25:00|64744.4|64724.4|64751.8|64731.8|64759.8|64739.8|64740.9|64720.9|358
1611869400000|2021-01-28 21:30:00|64752.2|64732.2|64752.2|64732.2|64755.5|64735.5|64748.6|64728.6|266
1611869700000|2021-01-28 21:35:00|64752.1|64732.1|64752.1|64732.1|64756.7|64736.7|64752|64732|265
1611870000000|2021-01-28 21:40:00|64752.2|64732.2|64753.3|64733.3|64756.1|64736.1|64751.7|64731.7|193
1611870300000|2021-01-28 21:45:00|64753.1|64733.1|64756.1|64736.1|64756.9|64736.9|64751.5|64731.5|255
1611870600000|2021-01-28 21:50:00|64756|64736|64756.8|64736.8|64757.8|64737.8|64753.4|64733.4|287
1611870900000|2021-01-28 21:55:00|64757.3|64737.3|64787.6|64722.2|64787.6|64752.8|64754.8|64713.2|525
1611871200000|2021-01-28 22:00:00|64785.2|64707.4|64790.2|64689.8|64796.7|64712|64771.5|64679.9|55
1611871500000|2021-01-28 22:05:00|64822.5|64696.5|64775.4|64705.7|64825|64716.2|64768|64670.7|165
1611871800000|2021-01-28 22:10:00|64775|64709.3|64791.1|64709.3|64815.2|64718.6|64764.5|64687.6|157
1611872100000|2021-01-28 22:15:00|64789.3|64709.2|64812.4|64705.1|64839.7|64727.4|64771.7|64700.3|122
1611872400000|2021-01-28 22:20:00|64791.2|64715.3|64804.2|64707.7|64832.4|64720.7|64773.1|64701.4|123
1611872700000|2021-01-28 22:25:00|64787.4|64703.3|64797|64707.2|64833|64730.7|64768.3|64691|128
1611873000000|2021-01-28 22:30:00|64781.4|64708.4|64823.8|64716.3|64823.8|64725.7|64774.6|64697.8|202
1611873300000|2021-01-28 22:35:00|64790.2|64712.7|64826.2|64719.3|64847.5|64728.3|64767.9|64709|127
1611873600000|2021-01-28 22:40:00|64832.4|64717.9|64753.6|64710.2|64833|64718.2|64747.3|64700.7|258
1611873900000|2021-01-28 22:45:00|64755.2|64711.1|64753.5|64715.2|64769.9|64727|64746.1|64706.1|155
1611874200000|2021-01-28 22:50:00|64747|64714.6|64751.5|64716.9|64762.9|64725.5|64740.3|64710.7|153
1611874500000|2021-01-28 22:55:00|64752.7|64717.6|64752|64720.6|64782.1|64730|64742.3|64711.5|183
1611874800000|2021-01-28 23:00:00|64745.9|64725.9|64748|64700.9|64777.3|64731|64741.6|64698.1|444
1611875100000|2021-01-28 23:05:00|64745.6|64702.5|64739.5|64704.1|64749.1|64716.1|64732.4|64694.5|358
1611875400000|2021-01-28 23:10:00|64737.6|64705.1|64750.5|64706.5|64757.2|64718|64731|64695.2|427
1611875700000|2021-01-28 23:15:00|64750.8|64707.4|64753.5|64720.3|64765.2|64723.7|64738.9|64698.3|194
1611876000000|2021-01-28 23:20:00|64750.1|64718.9|64745.3|64697.7|64759.9|64719.6|64737.7|64693|304
1611876300000|2021-01-28 23:25:00|64745|64697.9|64751.9|64711|64754|64728.8|64731.3|64689.4|265
1611876600000|2021-01-28 23:30:00|64752.4|64710.3|64750.8|64713.8|64752.4|64728.5|64741.9|64710.3|243
1611876900000|2021-01-28 23:35:00|64749.6|64714.1|64742.3|64722.3|64751|64725.9|64739.7|64711.6|255
1611877200000|2021-01-28 23:40:00|64742.2|64722.2|64744.5|64704.4|64753.3|64723.8|64735.6|64694|287
1611877500000|2021-01-28 23:45:00|64745.9|64701.7|64736.9|64704.3|64755.3|64711.7|64728.6|64694.7|355
1611877800000|2021-01-28 23:50:00|64737.7|64703.9|64732.3|64712.3|64738.1|64715.3|64726.4|64703.4|310
1611878100000|2021-01-28 23:55:00|64732.1|64712.1|64718.2|64698.2|64732.3|64712.3|64716|64689.6|409
1611878400000|2021-01-29 00:00:00|64714.7|64694.7|64695.7|64675.7|64717.2|64697.2|64694.9|64674.9|459
1611878700000|2021-01-29 00:05:00|64695.5|64675.5|64713|64693|64724.8|64704.8|64691.1|64671.1|566
1611879000000|2021-01-29 00:10:00|64713.5|64693.5|64703.9|64683.9|64714.3|64694.3|64684.8|64664.8|551
1611879300000|2021-01-29 00:15:00|64703.8|64683.8|64707|64687|64711.1|64691.1|64692.1|64672.1|725
1611879600000|2021-01-29 00:20:00|64706.4|64686.4|64740.2|64720.2|64754.5|64734.5|64705.8|64685.8|647
1611879900000|2021-01-29 00:25:00|64742.4|64722.4|64751.6|64731.6|64757.9|64737.9|64741.9|64721.9|806
1611880200000|2021-01-29 00:30:00|64750.3|64730.3|64743.8|64723.8|64758.3|64738.3|64739.6|64719.6|525
1611880500000|2021-01-29 00:35:00|64744|64724|64743.7|64723.7|64753.4|64733.4|64739.9|64719.9|710
1611880800000|2021-01-29 00:40:00|64744.3|64724.3|64747.4|64727.4|64753.9|64733.9|64739.8|64719.8|658
1611881100000|2021-01-29 00:45:00|64747.3|64727.3|64750.2|64730.2|64763.1|64743.1|64742.9|64726.9|563
1611881400000|2021-01-29 00:50:00|64749.8|64729.8|64753.8|64733.8|64783.2|64763.2|64749.8|64729.8|778
1611881700000|2021-01-29 00:55:00|64754.6|64734.6|64771.6|64751.6|64773.8|64756.4|64751|64731|770
1611882000000|2021-01-29 01:00:00|64771.5|64751.5|64756.3|64746.3|64784.3|64764.3|64755.5|64739.3|904
1611882300000|2021-01-29 01:05:00|64756|64746|64761|64741|64773.1|64753.4|64749.2|64729.2|732
1611882600000|2021-01-29 01:10:00|64761.5|64741.5|64750.8|64730.8|64764.1|64744.1|64735.5|64720.5|766
1611882900000|2021-01-29 01:15:00|64751.1|64731.1|64740.8|64720.8|64767.7|64747.7|64740.1|64720.1|772
1611883200000|2021-01-29 01:20:00|64740.6|64720.6|64743|64723|64743.3|64728.6|64716.8|64702|780
1611883500000|2021-01-29 01:25:00|64742.9|64722.9|64743.9|64723.9|64763.7|64748.6|64730.6|64715.5|741
1611883800000|2021-01-29 01:30:00|64744.5|64724.5|64746.4|64736.4|64752.9|64739.1|64713.6|64698.6|931
1611884100000|2021-01-29 01:35:00|64746.5|64736.5|64753.1|64743.1|64766.8|64754.4|64744.9|64732.2|770
1611884400000|2021-01-29 01:40:00|64754.3|64744.3|64749|64739|64758.1|64744.8|64741.6|64731.6|785
1611884700000|2021-01-29 01:45:00|64749.2|64739.2|64777|64767|64784.4|64769.9|64746.7|64736.7|760
1611885000000|2021-01-29 01:50:00|64776.8|64766.8|64785.4|64775.4|64785.6|64775.6|64771.6|64756.5|747
1611885300000|2021-01-29 01:55:00|64785.6|64775.6|64783.3|64773.3|64799.1|64785.1|64776.7|64762.6|764
1611885600000|2021-01-29 02:00:00|64782.8|64772.8|64788.2|64778.2|64795.7|64782.3|64775.6|64765.6|661
1611885900000|2021-01-29 02:05:00|64788|64778|64798.5|64788.5|64807.3|64794.3|64784.1|64774.1|679
1611886200000|2021-01-29 02:10:00|64798.4|64788.4|64787.6|64777.6|64803.5|64793.5|64785.7|64773.5|642
1611886500000|2021-01-29 02:15:00|64787.8|64777.8|64783.9|64773.9|64791.4|64781.4|64780.7|64766.8|603
1611886800000|2021-01-29 02:20:00|64784.1|64774.1|64787.3|64777.3|64794.1|64781.5|64766.4|64754.3|681
1611887100000|2021-01-29 02:25:00|64785.9|64775.9|64790.3|64780.3|64796.5|64786.5|64785.3|64774.7|658
1611887400000|2021-01-29 02:30:00|64790.5|64780.5|64795.3|64785.3|64796.4|64786.4|64787.8|64774.4|529
1611887700000|2021-01-29 02:35:00|64795.2|64785.2|64812.9|64802.9|64820|64806.9|64793.9|64783.9|657
1611888000000|2021-01-29 02:40:00|64812.8|64802.8|64786.4|64776.4|64815.5|64805.5|64785.4|64772.9|795
1611888300000|2021-01-29 02:45:00|64786.2|64776.2|64783.9|64773.9|64793.7|64782|64779.2|64768.5|747
1611888600000|2021-01-29 02:50:00|64783.8|64773.8|64771.9|64761.9|64785.7|64775.7|64769.7|64756.9|571
1611888900000|2021-01-29 02:55:00|64771.8|64761.8|64787.4|64777.4|64797|64782.1|64771.5|64761.5|670
1611889200000|2021-01-29 03:00:00|64787.6|64777.6|64795.1|64785.1|64796.1|64786.1|64777.8|64767.8|656
1611889500000|2021-01-29 03:05:00|64795.3|64785.3|64770.7|64760.7|64796.1|64786.1|64768.8|64758.8|663
1611889800000|2021-01-29 03:10:00|64770.6|64760.6|64773.5|64763.5|64779.1|64769.1|64765.7|64755.7|770
1611890100000|2021-01-29 03:15:00|64773.4|64763.4|64754.4|64744.4|64774.7|64764.7|64754.3|64744.3|685
1611890400000|2021-01-29 03:20:00|64754.3|64744.3|64745.7|64735.7|64760.5|64746.8|64736.2|64721.8|765
1611890700000|2021-01-29 03:25:00|64745.6|64735.6|64744.7|64724.7|64745.6|64735.6|64734|64719.7|660
1611891000000|2021-01-29 03:30:00|64740.3|64730.3|64761|64751|64767.4|64751|64733.6|64718.6|740
1611891300000|2021-01-29 03:35:00|64761.9|64751.9|64768|64758|64769.8|64759.4|64749.8|64736.3|723
1611891600000|2021-01-29 03:40:00|64767.9|64757.9|64775|64765|64776.5|64766.5|64763.8|64750.3|718
1611891900000|2021-01-29 03:45:00|64775.2|64765.2|64776.4|64756.4|64784.1|64769.5|64769.9|64755.1|690
1611892200000|2021-01-29 03:50:00|64776.5|64756.5|64766.9|64756.9|64779.3|64764|64765.9|64750.2|610
1611892500000|2021-01-29 03:55:00|64766.8|64756.8|64781.3|64771.3|64781.6|64771.6|64766.4|64751.5|552
1611892800000|2021-01-29 04:00:00|64781.4|64771.4|64782.6|64772.6|64789.9|64779.9|64779.8|64769.8|566
1611893100000|2021-01-29 04:05:00|64782.8|64772.8|64790.2|64780.2|64791.2|64781.2|64782.4|64772.4|533
1611893400000|2021-01-29 04:10:00|64790.3|64780.3|64793.2|64783.2|64794.4|64784.4|64788.2|64778.2|514
1611893700000|2021-01-29 04:15:00|64793.1|64783.1|64796.5|64786.5|64797.5|64787.5|64788.4|64778.4|630
1611894000000|2021-01-29 04:20:00|64796.3|64786.3|64793.5|64783.5|64799.3|64789.3|64791|64781|505
1611894300000|2021-01-29 04:25:00|64793.9|64783.9|64794.4|64774.4|64796.9|64786.9|64782.1|64771.5|628
1611894600000|2021-01-29 04:30:00|64794.2|64774.2|64785.2|64775.2|64794.5|64780.5|64782.7|64769.6|559
1611894900000|2021-01-29 04:35:00|64785.4|64775.4|64786.8|64776.8|64790.8|64777|64777.5|64767.5|522
1611895200000|2021-01-29 04:40:00|64786.7|64776.7|64790.3|64780.3|64793.4|64781|64784.6|64771|408
1611895500000|2021-01-29 04:45:00|64790.4|64780.4|64778.9|64768.9|64790.7|64780.7|64777.1|64767.1|442
1611895800000|2021-01-29 04:50:00|64779|64769|64781.4|64771.4|64784|64773.9|64779|64764|448
1611896100000|2021-01-29 04:55:00|64781.5|64771.5|64780.9|64770.9|64782.6|64772.6|64775.6|64765.6|485
1611896400000|2021-01-29 05:00:00|64782|64772|64783.1|64773.1|64793.7|64783.2|64781|64770.6|694
1611896700000|2021-01-29 05:05:00|64783.3|64773.3|64771.5|64761.5|64788.8|64773.9|64771.5|64761.5|545
1611897000000|2021-01-29 05:10:00|64771.7|64761.7|64760.8|64750.8|64773.1|64763.1|64757.1|64743.7|718
1611897300000|2021-01-29 05:15:00|64760.3|64750.3|64758.9|64748.9|64770.9|64758|64756.6|64744|643
1611897600000|2021-01-29 05:20:00|64759|64749|64746.6|64736.6|64762.8|64749|64721.2|64710.8|785
1611897900000|2021-01-29 05:25:00|64746.8|64736.8|64767.9|64757.9|64768.1|64758.1|64738.6|64728.6|733
1611898200000|2021-01-29 05:30:00|64767.6|64757.6|64785.6|64775.6|64794.6|64784.6|64767.6|64757.6|789
1611898500000|2021-01-29 05:35:00|64785.4|64775.4|64789.5|64779.5|64790.4|64780.4|64773.3|64760.5|749
1611898800000|2021-01-29 05:40:00|64789.6|64779.6|64781.4|64771.4|64796.2|64786.2|64780.6|64770.6|682
1611899100000|2021-01-29 05:45:00|64781.5|64771.5|64781.6|64771.6|64784.7|64774.7|64771.7|64761.7|683
1611899400000|2021-01-29 05:50:00|64781.2|64771.2|64762.9|64752.9|64781.2|64771.2|64753.7|64743.7|723
1611899700000|2021-01-29 05:55:00|64762.6|64752.6|64753.7|64743.7|64767.5|64754.4|64748.6|64734.8|828
1611900000000|2021-01-29 06:00:00|64754.5|64744.5|64760.4|64750.4|64770|64760|64752.6|64742.6|738
1611900300000|2021-01-29 06:05:00|64760.3|64750.3|64758.2|64748.2|64762.9|64752.9|64752.3|64742.3|657
1611900600000|2021-01-29 06:10:00|64758.3|64748.3|64762.2|64752.2|64764.3|64754.3|64753.4|64743.4|699
1611900900000|2021-01-29 06:15:00|64762.6|64752.6|64751.7|64741.7|64766.1|64756.1|64750.6|64740.6|694
1611901200000|2021-01-29 06:20:00|64752|64742|64744|64734|64756.6|64746.6|64738.3|64728.3|700
1611901500000|2021-01-29 06:25:00|64744.1|64734.1|64756.6|64736.6|64756.8|64741.2|64734.3|64724.3|708
1611901800000|2021-01-29 06:30:00|64756.2|64736.2|64729.9|64719.9|64757|64744.5|64726.2|64716.2|676
1611902100000|2021-01-29 06:35:00|64730.1|64720.1|64729.8|64719.8|64757.8|64747.8|64729.3|64718.2|809
1611902400000|2021-01-29 06:40:00|64730|64720|64724.4|64714.4|64742.4|64729.7|64724.2|64714.2|757
1611902700000|2021-01-29 06:45:00|64724.5|64714.5|64736.3|64726.3|64738.5|64726.5|64721.4|64711.4|756
1611903000000|2021-01-29 06:50:00|64736.1|64726.1|64751.1|64741.1|64754.6|64744.6|64735.1|64724|825
1611903300000|2021-01-29 06:55:00|64751|64741|64755.6|64745.6|64755.9|64745.9|64745.4|64735.4|708
1611903600000|2021-01-29 07:00:00|64755.5|64745.5|64736.5|64726.5|64756|64746|64735.4|64725.4|746
1611903900000|2021-01-29 07:05:00|64736.2|64726.2|64740.6|64730.6|64746.4|64736.4|64735.6|64725.6|716
1611904200000|2021-01-29 07:10:00|64740.1|64730.1|64737|64727|64741.7|64731.7|64729.9|64719.9|725
1611904500000|2021-01-29 07:15:00|64736.8|64726.8|64732.2|64722.2|64741.2|64731.2|64727|64717|742
1611904800000|2021-01-29 07:20:00|64732.4|64722.4|64748.2|64738.2|64753.1|64741.9|64731.8|64721.8|724
1611905100000|2021-01-29 07:25:00|64747.9|64737.9|64747.8|64737.8|64752.2|64742.2|64740.4|64730.4|583
1611905400000|2021-01-29 07:30:00|64747.9|64737.9|64767.8|64757.8|64771.2|64761.2|64746.4|64736.4|896
1611905700000|2021-01-29 07:35:00|64768|64758|64756.4|64746.4|64773.2|64763.2|64751.2|64741.2|857
1611906000000|2021-01-29 07:40:00|64756.5|64746.5|64755|64745|64756.5|64746.5|64741|64731|794
1611906300000|2021-01-29 07:45:00|64755.1|64745.1|64763|64753|64768.8|64758.8|64755.1|64745.1|680
1611906600000|2021-01-29 07:50:00|64762.9|64752.9|64748.1|64738.1|64763.1|64753.1|64743.4|64733.4|675
1611906900000|2021-01-29 07:55:00|64748|64738|64755.1|64745.1|64761.7|64751.7|64747.6|64737.6|564
1611907200000|2021-01-29 08:00:00|64755.4|64745.4|64751.1|64741.1|64765.2|64755.2|64747.7|64737.7|635
1611907500000|2021-01-29 08:05:00|64751.9|64741.9|64748.5|64738.5|64753.4|64743.4|64729.5|64719.5|657
1611907800000|2021-01-29 08:10:00|64748.9|64738.9|64724.4|64714.4|64755.8|64742.6|64720.9|64710.9|676
1611908100000|2021-01-29 08:15:00|64724.3|64714.3|64725.3|64715.3|64732.1|64722.1|64720.3|64710.3|659
1611908400000|2021-01-29 08:20:00|64724.1|64714.1|64731.1|64721.1|64744.1|64732|64717.7|64707.7|678
1611908700000|2021-01-29 08:25:00|64731.2|64721.2|64740.6|64730.6|64748|64738|64729.7|64719.7|704
1611909000000|2021-01-29 08:30:00|64741.7|64731.7|64743.9|64733.9|64757.3|64747.3|64737.5|64727.5|667
1611909300000|2021-01-29 08:35:00|64743.1|64733.1|64702.1|64692.1|64745.7|64734.4|64694.8|64680.2|638
1611909600000|2021-01-29 08:40:00|64702.4|64692.4|64657.8|64637.8|64707.4|64697.4|64646.5|64629.5|691
1611909900000|2021-01-29 08:45:00|64658|64638|64668.8|64648.8|64682.1|64662.6|64657.9|64637.9|685
1611910200000|2021-01-29 08:50:00|64668.7|64648.7|64672|64662|64682|64667.2|64664.3|64647.2|630
1611910500000|2021-01-29 08:55:00|64671.7|64661.7|64626.2|64606.2|64678.8|64664|64612.3|64596.8|701
1611910800000|2021-01-29 09:00:00|64625.9|64605.9|64594.3|64574.3|64626.7|64606.7|64577.3|64557.3|696
1611911100000|2021-01-29 09:05:00|64595.2|64575.2|64609.3|64589.3|64619|64599|64584.2|64569.4|673
1611911400000|2021-01-29 09:10:00|64609.2|64589.2|64618|64598|64624.2|64604.2|64598.8|64578.8|682
1611911700000|2021-01-29 09:15:00|64618.1|64598.1|64624.4|64604.4|64625.7|64607.5|64601.3|64581.3|675
1611912000000|2021-01-29 09:20:00|64624.8|64604.8|64623.9|64603.9|64637.6|64618.1|64616.8|64596.8|598
1611912300000|2021-01-29 09:25:00|64623.6|64603.6|64610|64590|64625.9|64607.9|64602.2|64582.2|647
1611912600000|2021-01-29 09:30:00|64609.8|64589.8|64593|64573|64617.7|64602.5|64588.2|64568.2|635
1611912900000|2021-01-29 09:35:00|64590.3|64570.3|64607.7|64587.7|64608.2|64588.2|64574|64557.2|701
1611913200000|2021-01-29 09:40:00|64607.6|64587.6|64591.7|64571.7|64628|64610.8|64590|64570|694
1611913500000|2021-01-29 09:45:00|64592.6|64572.6|64591.1|64571.1|64609.9|64589.9|64587.6|64571|699
1611913800000|2021-01-29 09:50:00|64591.2|64571.2|64596.9|64576.9|64606.2|64587.9|64584.3|64564.3|677
1611914100000|2021-01-29 09:55:00|64597.3|64577.3|64590.5|64570.5|64604.5|64589.3|64585.9|64565.9|560
1611914400000|2021-01-29 10:00:00|64591.6|64571.6|64590.3|64570.3|64594.7|64579.5|64576.8|64560|590
1611914700000|2021-01-29 10:05:00|64590.1|64570.1|64596.8|64576.8|64603.2|64583.2|64585.5|64565.5|527
1611915000000|2021-01-29 10:10:00|64596.3|64576.3|64581.9|64561.9|64596.3|64578.7|64571.9|64551.9|577
1611915300000|2021-01-29 10:15:00|64582.3|64562.3|64583.4|64563.4|64595.1|64575.1|64575.8|64555.8|644
1611915600000|2021-01-29 10:20:00|64583.6|64563.6|64575.7|64555.7|64594|64575.8|64568.6|64548.6|647
1611915900000|2021-01-29 10:25:00|64575.8|64555.8|64553.4|64533.4|64579.6|64559.6|64553.4|64533.4|784
1611916200000|2021-01-29 10:30:00|64553.7|64533.7|64560|64540|64560.2|64540.2|64535.5|64516.8|695
1611916500000|2021-01-29 10:35:00|64558.9|64538.9|64562.8|64542.8|64571.4|64551.4|64552.8|64534.6|841
1611916800000|2021-01-29 10:40:00|64562.5|64542.5|64556.5|64536.5|64565.5|64545.5|64546.3|64528.9|851
1611917100000|2021-01-29 10:45:00|64556.1|64536.1|64537.4|64517.4|64557.5|64537.5|64535|64516.7|725
1611917400000|2021-01-29 10:50:00|64537.3|64517.3|64530.7|64510.7|64542.6|64524.1|64526.5|64510.1|645
1611917700000|2021-01-29 10:55:00|64530.5|64510.5|64517.3|64497.3|64535.1|64518.9|64516.2|64496.2|783
1611918000000|2021-01-29 11:00:00|64517.5|64497.5|64521|64501|64531.6|64514.4|64514.8|64494.8|721
1611918300000|2021-01-29 11:05:00|64520.7|64500.7|64521.1|64501.1|64524|64504.4|64506.5|64490.3|655
1611918600000|2021-01-29 11:10:00|64520.7|64500.7|64537.6|64517.6|64542|64526.5|64516.6|64500|778
1611918900000|2021-01-29 11:15:00|64537.7|64517.7|64549.6|64529.6|64556.5|64539.4|64531.5|64516.3|736
1611919200000|2021-01-29 11:20:00|64549.8|64529.8|64539.6|64519.6|64551.1|64535.2|64531.8|64511.9|629
1611919500000|2021-01-29 11:25:00|64539.4|64519.4|64531.1|64511.1|64548.5|64528.5|64528.4|64510.8|773
1611919800000|2021-01-29 11:30:00|64531.5|64511.5|64519.2|64499.2|64544.1|64524.1|64518.6|64498.6|721
1611920100000|2021-01-29 11:35:00|64519.4|64499.4|64527.2|64507.2|64534.1|64514.1|64517.7|64497.7|680
1611920400000|2021-01-29 11:40:00|64527.3|64507.3|64514.7|64494.7|64529|64509|64510.8|64490.8|645
1611920700000|2021-01-29 11:45:00|64514.1|64494.1|64516.1|64496.1|64521.7|64504.2|64513.5|64494.1|699
1611921000000|2021-01-29 11:50:00|64515.9|64495.9|64529.9|64509.9|64532.5|64512.5|64507.9|64491.9|652
1611921300000|2021-01-29 11:55:00|64530.1|64510.1|64522.4|64502.4|64530.2|64510.2|64512.8|64497.3|642
1611921600000|2021-01-29 12:00:00|64522.3|64502.3|64523.6|64503.6|64527.8|64512.3|64504.5|64485.6|805
1611921900000|2021-01-29 12:05:00|64523.7|64503.7|64506.9|64486.9|64524.2|64509.4|64502|64484.1|756
1611922200000|2021-01-29 12:10:00|64506.8|64486.8|64510.8|64490.8|64520.8|64502.1|64503.9|64483.9|812
1611922500000|2021-01-29 12:15:00|64511|64491|64487.7|64467.7|64511.1|64494.2|64487.7|64467.7|777
1611922800000|2021-01-29 12:20:00|64487.9|64467.9|64478.6|64458.6|64488.1|64468.1|64467.1|64452.8|780
1611923100000|2021-01-29 12:25:00|64478.4|64458.4|64465.9|64445.9|64489.9|64474.5|64456.7|64441.4|821
1611923400000|2021-01-29 12:30:00|64465.7|64445.7|64479.7|64459.7|64483.4|64464.9|64459|64442.2|822
1611923700000|2021-01-29 12:35:00|64479.4|64459.4|64511.3|64491.3|64513.2|64493.2|64473.8|64458.8|898
1611924000000|2021-01-29 12:40:00|64511.1|64491.1|64485.4|64465.4|64512.5|64497.1|64477.2|64461.5|777
1611924300000|2021-01-29 12:45:00|64484.7|64464.7|64469|64449|64487.5|64471|64466|64446|800
1611924600000|2021-01-29 12:50:00|64468.6|64448.6|64487.1|64467.1|64487.9|64470.3|64466.5|64446.5|765
1611924900000|2021-01-29 12:55:00|64487.2|64467.2|64502.2|64482.2|64504.7|64488.4|64481.6|64465.5|792
1611925200000|2021-01-29 13:00:00|64502.3|64482.3|64518.2|64498.2|64544.3|64524.3|64495.9|64476.1|1114
1611925500000|2021-01-29 13:05:00|64518.1|64498.1|64517.2|64497.2|64527.9|64507.9|64507.5|64490.1|1014
1611925800000|2021-01-29 13:10:00|64517.1|64497.1|64488.7|64468.7|64524.6|64505.8|64488.7|64468.7|993
1611926100000|2021-01-29 13:15:00|64488.8|64468.8|64486.8|64466.8|64498.6|64478.6|64472.4|64452.4|934
1611926400000|2021-01-29 13:20:00|64486.3|64466.3|64478.3|64458.3|64499.3|64479.3|64470.6|64451.3|982
1611926700000|2021-01-29 13:25:00|64478.7|64458.7|64472.6|64452.6|64483.9|64463.9|64466.3|64448.4|918
1611927000000|2021-01-29 13:30:00|64472.5|64452.5|64458.9|64438.9|64481|64461|64452.8|64436.3|960
1611927300000|2021-01-29 13:35:00|64458.6|64438.6|64466.6|64446.6|64471.8|64451.8|64454.4|64434.4|946
1611927600000|2021-01-29 13:40:00|64466.7|64446.7|64443.7|64423.7|64468.9|64448.9|64441.1|64421.1|964
1611927900000|2021-01-29 13:45:00|64443.9|64423.9|64426.7|64406.7|64462.9|64442.9|64426.3|64406.3|951
1611928200000|2021-01-29 13:50:00|64426.9|64406.9|64447.1|64427.1|64450|64433.8|64422.3|64402.3|932
1611928500000|2021-01-29 13:55:00|64447.3|64427.3|64452.3|64432.3|64455.8|64435.8|64432|64412|945
1611928800000|2021-01-29 14:00:00|64451.9|64431.9|64421.4|64401.4|64456.5|64437.3|64420.7|64400.7|965
1611929100000|2021-01-29 14:05:00|64421.3|64401.3|64425.5|64405.5|64438.7|64418.7|64417|64401.2|860
1611929400000|2021-01-29 14:10:00|64425.8|64405.8|64424.9|64404.9|64431.3|64414|64409.7|64389.7|834
1611929700000|2021-01-29 14:15:00|64425|64405|64425.2|64415.2|64434|64418.6|64418.6|64403.3|899
1611930000000|2021-01-29 14:20:00|64425.3|64415.3|64423.6|64413.6|64436.1|64419.4|64418.5|64401.7|803
1611930300000|2021-01-29 14:25:00|64426.6|64416.6|64435|64415|64445.6|64430.6|64420.8|64401.6|773
1611930600000|2021-01-29 14:30:00|64434.9|64414.9|64441.7|64421.7|64450.2|64430.2|64424.9|64404.9|727
1611930900000|2021-01-29 14:35:00|64441.8|64421.8|64448.7|64428.7|64461.6|64447.2|64431.6|64415.9|747
1611931200000|2021-01-29 14:40:00|64449.1|64429.1|64465.5|64455.5|64473.5|64458.5|64448.9|64428.9|686
1611931500000|2021-01-29 14:45:00|64465.7|64455.7|64454.5|64434.5|64470.7|64456.1|64444.2|64424.2|751
1611931800000|2021-01-29 14:50:00|64454.8|64434.8|64439.7|64419.7|64468.7|64448.7|64430.7|64414.9|733
1611932100000|2021-01-29 14:55:00|64439.9|64419.9|64420.2|64400.2|64439.9|64422.3|64407|64390.1|675
1611932400000|2021-01-29 15:00:00|64419.3|64399.3|64410.9|64390.9|64429.8|64409.8|64403.9|64388.4|680
1611932700000|2021-01-29 15:05:00|64411.5|64391.5|64419.7|64399.7|64437.8|64417.8|64405.2|64387.6|701
1611933000000|2021-01-29 15:10:00|64420|64400|64417.8|64397.8|64423.2|64405.8|64408.1|64388.1|724
1611933300000|2021-01-29 15:15:00|64418|64398|64422|64402|64432.1|64417.2|64413.2|64393.2|712
1611933600000|2021-01-29 15:20:00|64421.9|64401.9|64421.8|64401.8|64438.4|64418.4|64416|64396|714
1611933900000|2021-01-29 15:25:00|64421.6|64401.6|64425.8|64405.8|64428.7|64408.7|64409.3|64393.9|697
1611934200000|2021-01-29 15:30:00|64426|64406|64432.6|64412.6|64447.5|64428.7|64416.1|64396.1|692
1611934500000|2021-01-29 15:35:00|64432.8|64412.8|64455.6|64435.6|64455.7|64435.7|64421.3|64402.8|722
1611934800000|2021-01-29 15:40:00|64455.2|64435.2|64472|64452|64475.9|64455.9|64448.2|64428.2|742
1611935100000|2021-01-29 15:45:00|64472.2|64452.2|64454.7|64434.7|64481.6|64461.6|64449.1|64431.1|830
1611935400000|2021-01-29 15:50:00|64455.1|64435.1|64446.4|64426.4|64461.8|64441.8|64443.9|64423.9|960
1611935700000|2021-01-29 15:55:00|64446.9|64426.9|64421.8|64401.8|64457.8|64437.8|64421.1|64401.1|971
1611936000000|2021-01-29 16:00:00|64421.7|64401.7|64460.9|64440.9|64462.6|64442.6|64420.1|64401.6|986
1611936300000|2021-01-29 16:05:00|64461.4|64441.4|64458.8|64438.8|64466.3|64449.6|64453.4|64434.3|942
1611936600000|2021-01-29 16:10:00|64458.7|64438.7|64470.3|64450.3|64476.9|64461.1|64453.1|64433.1|910
1611936900000|2021-01-29 16:15:00|64470.5|64450.5|64469.1|64449.1|64472.9|64455.4|64449.7|64431|910
1611937200000|2021-01-29 16:20:00|64464.2|64454.2|64477.9|64457.9|64484|64465.4|64464.2|64449.2|885
1611937500000|2021-01-29 16:25:00|64478.2|64458.2|64488.1|64468.1|64491.7|64476.2|64465.2|64447|924
1611937800000|2021-01-29 16:30:00|64487.5|64467.5|64497.2|64477.2|64502|64484.1|64479.9|64463.4|984
1611938100000|2021-01-29 16:35:00|64496.2|64476.2|64488.9|64468.9|64499.8|64482.8|64486.9|64466.9|944
1611938400000|2021-01-29 16:40:00|64489.6|64469.6|64479.4|64459.4|64491|64471|64469.2|64449.2|946
1611938700000|2021-01-29 16:45:00|64479.6|64459.6|64494|64474|64498.8|64478.8|64470.8|64450.8|887
1611939000000|2021-01-29 16:50:00|64494.1|64474.1|64482.9|64462.9|64495.8|64475.8|64482.3|64462.3|772
1611939300000|2021-01-29 16:55:00|64482.5|64462.5|64481.2|64461.2|64487|64467|64477.1|64457.1|739
1611939600000|2021-01-29 17:00:00|64481.3|64461.3|64482.3|64462.3|64489.6|64469.6|64480.4|64460.4|705
1611939900000|2021-01-29 17:05:00|64482.6|64462.6|64474.8|64454.8|64483.4|64463.4|64472.5|64452.5|775
1611940200000|2021-01-29 17:10:00|64474.5|64454.5|64484.3|64464.3|64485.2|64465.2|64458.2|64438.2|864
1611940500000|2021-01-29 17:15:00|64484.8|64464.8|64513.4|64493.4|64514.8|64494.8|64484.2|64464.2|902
1611940800000|2021-01-29 17:20:00|64513.2|64493.2|64543.8|64523.8|64546.3|64526.3|64510.6|64490.6|836
1611941100000|2021-01-29 17:25:00|64544|64524|64518|64498|64547|64527|64515.4|64495.4|867
1611941400000|2021-01-29 17:30:00|64516.6|64496.6|64526.4|64506.4|64530.2|64510.2|64503|64483.9|878
1611941700000|2021-01-29 17:35:00|64525.9|64505.9|64544.6|64524.6|64548|64528|64519.3|64499.4|857
1611942000000|2021-01-29 17:40:00|64544.8|64524.8|64542.6|64522.6|64546.5|64526.5|64531.8|64511.8|887
1611942300000|2021-01-29 17:45:00|64543.3|64523.3|64553.8|64533.8|64559.4|64539.4|64541.3|64521.3|863
1611942600000|2021-01-29 17:50:00|64553.5|64533.5|64540|64520|64555|64535|64534.5|64515.5|861
1611942900000|2021-01-29 17:55:00|64539.9|64519.9|64549.9|64529.9|64552|64535.6|64535.8|64517|944
1611943200000|2021-01-29 18:00:00|64550.3|64530.3|64549.2|64529.2|64571.1|64555.4|64543.3|64523.3|930
1611943500000|2021-01-29 18:05:00|64549.9|64529.9|64550.7|64530.7|64561.8|64541.8|64543.7|64523.7|872
1611943800000|2021-01-29 18:10:00|64550.9|64530.9|64553.5|64533.5|64560.8|64540.8|64546|64528.4|825
1611944100000|2021-01-29 18:15:00|64554.3|64534.3|64565.9|64545.9|64575.5|64558|64554.2|64534.2|863
1611944400000|2021-01-29 18:20:00|64565.8|64545.8|64569|64549|64569.4|64552.5|64548.7|64532.9|871
1611944700000|2021-01-29 18:25:00|64568.9|64548.9|64548.1|64528.1|64569.9|64549.9|64545.6|64525.6|827
1611945000000|2021-01-29 18:30:00|64548.2|64528.2|64541.1|64521.1|64556.2|64536.2|64537.5|64520.9|855
1611945300000|2021-01-29 18:35:00|64541|64521|64547.7|64527.7|64548.3|64528.3|64537.2|64517.2|729
1611945600000|2021-01-29 18:40:00|64547.8|64527.8|64544.8|64524.8|64555.7|64539.5|64541.4|64521.4|829
1611945900000|2021-01-29 18:45:00|64544.9|64524.9|64544.4|64524.4|64560.9|64540.9|64541|64521|753
1611946200000|2021-01-29 18:50:00|64544.3|64524.3|64541.3|64521.3|64547.4|64528.7|64537.2|64517.2|633
1611946500000|2021-01-29 18:55:00|64541.5|64521.5|64540.9|64520.9|64549|64530.8|64536.9|64516.9|740
1611946800000|2021-01-29 19:00:00|64541.6|64521.6|64517.4|64497.4|64542.7|64522.7|64516.9|64496.9|915
1611947100000|2021-01-29 19:05:00|64517.3|64497.3|64521.1|64501.1|64525.2|64505.2|64516.1|64496.1|791
1611947400000|2021-01-29 19:10:00|64521.2|64501.2|64519.1|64499.1|64527.7|64507.7|64517.1|64497.1|655
1611947700000|2021-01-29 19:15:00|64518.9|64498.9|64520.2|64500.2|64524.4|64504.4|64518.2|64498.2|658
1611948000000|2021-01-29 19:20:00|64520.8|64500.8|64521.1|64501.1|64530.2|64510.2|64520.1|64500.1|637
1611948300000|2021-01-29 19:25:00|64521.2|64501.2|64522.7|64502.7|64524.4|64504.4|64520.9|64500.9|528
1611948600000|2021-01-29 19:30:00|64522.8|64502.8|64536.7|64516.7|64540.2|64520.2|64522.1|64502.1|716
1611948900000|2021-01-29 19:35:00|64536.8|64516.8|64534|64514|64538.1|64518.1|64530.2|64510.2|594
1611949200000|2021-01-29 19:40:00|64534.8|64514.8|64528.1|64508.1|64535.1|64515.1|64523|64503|603
1611949500000|2021-01-29 19:45:00|64527.6|64507.6|64518.8|64498.8|64529|64509|64518.2|64498.2|664
1611949800000|2021-01-29 19:50:00|64518.7|64498.7|64519.3|64499.3|64519.4|64499.4|64508.8|64488.8|526
1611950100000|2021-01-29 19:55:00|64519.2|64499.2|64516.1|64496.1|64520.7|64500.7|64514|64494|686
1611950400000|2021-01-29 20:00:00|64514.8|64494.8|64502.5|64482.5|64517.3|64497.3|64496.1|64476.1|729
1611950700000|2021-01-29 20:05:00|64502.6|64482.6|64505|64485|64505|64485|64497.1|64477.1|654
1611951000000|2021-01-29 20:10:00|64504.9|64484.9|64495.1|64475.1|64504.9|64484.9|64492.9|64472.9|676
1611951300000|2021-01-29 20:15:00|64494.8|64474.8|64492.3|64472.3|64499.3|64479.3|64490.7|64470.7|583
1611951600000|2021-01-29 20:20:00|64492.1|64472.1|64494.1|64474.1|64495.2|64475.2|64487.2|64467.2|512
1611951900000|2021-01-29 20:25:00|64494.2|64474.2|64493.2|64473.2|64496|64480.9|64490.6|64471.5|481
1611952200000|2021-01-29 20:30:00|64493.5|64473.5|64488.7|64468.7|64493.5|64473.5|64486.5|64466.5|462
1611952500000|2021-01-29 20:35:00|64488.6|64468.6|64517.3|64497.3|64517.3|64497.3|64487.9|64467.9|394
1611952800000|2021-01-29 20:40:00|64517.2|64497.2|64487.9|64467.9|64517.7|64497.7|64485.8|64465.8|478
1611953100000|2021-01-29 20:45:00|64487.7|64467.7|64486.2|64466.2|64493.5|64473.5|64485.3|64465.3|461
1611953400000|2021-01-29 20:50:00|64485.9|64465.9|64484.6|64464.6|64491.3|64471.3|64470.8|64450.8|587
1611953700000|2021-01-29 20:55:00|64483.4|64463.4|64480.5|64460.5|64490|64470|64473.6|64453.6|691
1611954000000|2021-01-29 21:00:00|64480|64460|64472.8|64452.8|64480|64460|64470.4|64450.4|387
1611954300000|2021-01-29 21:05:00|64472.9|64452.9|64459.8|64439.8|64486.1|64466.1|64459.2|64439.2|423
1611954600000|2021-01-29 21:10:00|64459.7|64439.7|64454.5|64434.5|64460.1|64440.1|64452.4|64432.4|422
1611954900000|2021-01-29 21:15:00|64454.6|64434.6|64453.7|64433.7|64455|64435|64451|64431|121
1611955200000|2021-01-29 21:20:00|64454.6|64434.6|64455.3|64435.3|64457.5|64437.5|64451.4|64431.4|111
1611955500000|2021-01-29 21:25:00|64455.2|64435.2|64461.9|64441.9|64464.5|64444.5|64455.1|64435.1|207
1611955800000|2021-01-29 21:30:00|64461.1|64441.1|64462.8|64442.8|64467.4|64447.4|64456.6|64436.6|299
1611956100000|2021-01-29 21:35:00|64463.9|64443.9|64484.1|64464.1|64487.2|64467.2|64462|64442|347
1611956400000|2021-01-29 21:40:00|64484|64464|64477.9|64457.9|64484.3|64464.3|64471.1|64451.1|370
1611956700000|2021-01-29 21:45:00|64477.6|64457.6|64488|64468|64493.6|64473.6|64473.9|64453.9|251
1611957000000|2021-01-29 21:50:00|64488.1|64468.1|64482.4|64462.4|64489|64469|64480.2|64460.2|202
1611957300000|2021-01-29 21:55:00|64482.5|64462.5|64565.7|64454.7|64568.9|64476.6|64474.5|64380.2|287
1612126800000|2021-01-31 21:00:00|64537.2|64404.2|64538.6|64405.6|64580.5|64447.5|64533.3|64400.3|28
1612127100000|2021-01-31 21:05:00|64540.8|64407.8|64550.2|64417.2|64555.4|64422.4|64538.6|64405.6|25
1612127400000|2021-01-31 21:10:00|64546.7|64413.7|64548.4|64415.4|64548.6|64415.6|64545.5|64412.5|8
1612127700000|2021-01-31 21:15:00|64546.7|64413.7|64547|64414|64548.4|64415.4|64545.5|64412.5|5
1612128000000|2021-01-31 21:20:00|64546.7|64413.7|64556.1|64423.1|64568.4|64435.4|64545.3|64412.3|13
1612128300000|2021-01-31 21:25:00|64556.3|64423.3|64554.2|64421.2|64556.4|64423.4|64552.9|64419.9|9
1612128600000|2021-01-31 21:30:00|64552.6|64419.6|64552.6|64419.6|64552.6|64419.6|64545.5|64412.5|6
1612128900000|2021-01-31 21:35:00|64551|64418|64551|64418|64551|64418|64545.5|64412.5|16
1612129200000|2021-01-31 21:40:00|64545.5|64412.5|64551|64418|64551|64418|64545.5|64412.5|8
1612129500000|2021-01-31 21:45:00|64549.4|64416.4|64549.4|64416.4|64549.4|64416.4|64545.5|64412.5|11
1612129800000|2021-01-31 21:50:00|64546.7|64413.7|64545.5|64412.5|64560.3|64427.3|64545.5|64412.5|11
1612130100000|2021-01-31 21:55:00|64549.4|64416.4|64549.4|64416.4|64560.4|64427.4|64545.5|64412.5|19
1612130400000|2021-01-31 22:00:00|64557.8|64424.8|64564.2|64431.2|64616|64483|64536.4|64403.4|42
1612130700000|2021-01-31 22:05:00|64512.9|64379.9|64553.5|64420.5|64628|64495|64512.4|64379.4|65
1612131000000|2021-01-31 22:10:00|64553|64420|64565.7|64432.7|64579|64451.5|64534.1|64401.1|117
1612131300000|2021-01-31 22:15:00|64570.5|64437.5|64550.1|64489.1|64594.9|64489.1|64550.1|64417.8|206
1612131600000|2021-01-31 22:20:00|64549.8|64489.4|64549.6|64492.6|64595.9|64492.6|64549.6|64443.6|135
1612131900000|2021-01-31 22:25:00|64565.3|64467.7|64552.5|64493.2|64583.4|64498.7|64544.2|64450.4|95
1612132200000|2021-01-31 22:30:00|64568.9|64471|64554.8|64486.3|64577.3|64494.4|64548.5|64453.1|106
1612132500000|2021-01-31 22:35:00|64563.4|64467.6|64562.9|64467.7|64590|64495.3|64546.5|64439.3|130
1612132800000|2021-01-31 22:40:00|64565.9|64464|64568.2|64494.4|64587.4|64506|64515.2|64447.7|192
1612133100000|2021-01-31 22:45:00|64570.6|64494.2|64543.3|64497.4|64574.6|64511.4|64531.3|64469.5|143
1612133400000|2021-01-31 22:50:00|64542|64498|64529.4|64509.4|64552.9|64514.4|64518.6|64463.6|192
1612133700000|2021-01-31 22:55:00|64529|64509|64529.1|64509.1|64544.2|64514.5|64526.6|64487.6|164
1612134000000|2021-01-31 23:00:00|64534.1|64502.6|64546.1|64487.5|64565.3|64531.6|64529.5|64466.7|466
1612134300000|2021-01-31 23:05:00|64541.1|64487.2|64527.9|64494.3|64550.7|64512.2|64519.6|64462.7|658
1612134600000|2021-01-31 23:10:00|64523.5|64492.5|64542.7|64522.7|64553|64523.5|64508|64478.2|480
1612134900000|2021-01-31 23:15:00|64543.1|64523.1|64546|64514.4|64569.2|64529|64535.7|64494.2|507
1612135200000|2021-01-31 23:20:00|64541.3|64521.3|64523.7|64503.7|64549.7|64528.2|64515.7|64487.6|534
1612135500000|2021-01-31 23:25:00|64521.4|64501.4|64515.3|64495.3|64528.2|64506.7|64515.1|64486.2|568
1612135800000|2021-01-31 23:30:00|64515.4|64495.4|64522|64502|64523.8|64502.6|64506.1|64484.9|503
1612136100000|2021-01-31 23:35:00|64522.3|64502.3|64529.4|64509.4|64546.1|64519.2|64515.7|64493.3|358
1612136400000|2021-01-31 23:40:00|64528.4|64508.4|64534.2|64514.2|64551.7|64528.4|64526.6|64502|674
1612136700000|2021-01-31 23:45:00|64533.9|64513.9|64551.6|64531.6|64554.4|64534.4|64532.3|64512.3|380
1612137000000|2021-01-31 23:50:00|64551.4|64531.4|64565|64545|64566.3|64546.3|64550.4|64530.4|302
1612137300000|2021-01-31 23:55:00|64564.9|64544.9|64561.2|64541.2|64565.5|64545.5|64548.9|64528.9|512
1612137600000|2021-02-01 00:00:00|64561.4|64541.4|64544.9|64524.9|64564.7|64544.7|64541.2|64521.2|669
1612137900000|2021-02-01 00:05:00|64544.6|64524.6|64551.1|64531.1|64557.7|64537.7|64544.4|64524.4|684
1612138200000|2021-02-01 00:10:00|64551|64531|64557.1|64537.1|64563.5|64543.5|64547|64527|646
1612138500000|2021-02-01 00:15:00|64557|64537|64541.4|64521.4|64558.6|64538.6|64540.1|64520.1|577
1612138800000|2021-02-01 00:20:00|64541.5|64521.5|64532.8|64512.8|64542|64522|64528.3|64508.3|548
1612139100000|2021-02-01 00:25:00|64532.4|64512.4|64532.5|64512.5|64537.1|64517.1|64532.3|64512.3|410
1612139400000|2021-02-01 00:30:00|64532.1|64512.1|64534.1|64514.1|64548|64528.8|64528|64508|469
1612139700000|2021-02-01 00:35:00|64533.5|64513.5|64535.3|64515.3|64548.8|64528.8|64532.5|64512.5|712
1612140000000|2021-02-01 00:40:00|64535.4|64515.4|64535.2|64515.2|64546.8|64526.8|64529.8|64509.8|569
1612140300000|2021-02-01 00:45:00|64534|64514|64525.2|64505.2|64534|64514|64520.5|64500.5|448
1612140600000|2021-02-01 00:50:00|64525.1|64505.1|64519.4|64499.4|64531.5|64511.5|64518.3|64498.3|507
1612140900000|2021-02-01 00:55:00|64519|64499|64491.4|64471.4|64519.3|64499.3|64491.1|64471.1|646
1612141200000|2021-02-01 01:00:00|64493.9|64473.9|64492.2|64472.2|64518.6|64498.6|64484.5|64464.5|963
1612141500000|2021-02-01 01:05:00|64492|64472|64490.8|64470.8|64507.1|64487.1|64489.3|64469.3|815
1612141800000|2021-02-01 01:10:00|64490.9|64470.9|64495|64475|64505.8|64485.8|64483.7|64463.7|721
1612142100000|2021-02-01 01:15:00|64495.3|64475.3|64457.3|64437.3|64501.8|64481.8|64449.2|64429.2|920
1612142400000|2021-02-01 01:20:00|64457|64437|64485.1|64465.1|64486.4|64466.4|64454.8|64434.8|883
1612142700000|2021-02-01 01:25:00|64486.1|64466.1|64455.9|64435.9|64493.2|64473.2|64441.9|64421.9|925
1612143000000|2021-02-01 01:30:00|64455.1|64435.1|64507.3|64487.3|64515.3|64495.3|64450.4|64430.4|1005
1612143300000|2021-02-01 01:35:00|64507.4|64487.4|64602.1|64582.1|64604.5|64584.5|64502.8|64482.8|1028
1612143600000|2021-02-01 01:40:00|64602.2|64582.2|64654.3|64634.3|64684|64664|64589.9|64569.9|1058
1612143900000|2021-02-01 01:45:00|64654|64634|64699.5|64679.5|64700.9|64680.9|64649|64629|988
1612144200000|2021-02-01 01:50:00|64699.8|64679.8|64670.9|64650.9|64718.4|64698.4|64660.7|64640.7|938
1612144500000|2021-02-01 01:55:00|64670.7|64650.7|64682.9|64662.9|64712.2|64692.2|64652.5|64632.5|978
1612144800000|2021-02-01 02:00:00|64682.4|64662.4|64681.6|64661.6|64697.9|64677.9|64675.8|64655.8|872
1612145100000|2021-02-01 02:05:00|64682.4|64662.4|64691.8|64671.8|64712.3|64692.3|64680.7|64660.7|868
1612145400000|2021-02-01 02:10:00|64692|64672|64676|64656|64713|64693|64675.6|64655.6|823
1612145700000|2021-02-01 02:15:00|64675.7|64655.7|64659.5|64639.5|64678.9|64658.9|64659.4|64639.4|757
1612146000000|2021-02-01 02:20:00|64659.4|64639.4|64687.1|64667.1|64687.6|64667.6|64649.4|64629.4|830
1612146300000|2021-02-01 02:25:00|64686.1|64666.1|64670.2|64650.2|64686.1|64666.1|64667.1|64648.4|739
1612146600000|2021-02-01 02:30:00|64670.5|64650.5|64681.2|64661.2|64684.1|64668.9|64657.5|64637.5|864
1612146900000|2021-02-01 02:35:00|64681.9|64661.9|64688.6|64668.6|64691|64671|64673.6|64653.6|760
1612147200000|2021-02-01 02:40:00|64688.5|64668.5|64659.9|64639.9|64693.8|64673.8|64655.9|64635.9|730
1612147500000|2021-02-01 02:45:00|64659.8|64639.8|64674.2|64654.2|64680.3|64660.3|64659.1|64639.1|748
1612147800000|2021-02-01 02:50:00|64674.4|64654.4|64652.6|64632.6|64678.9|64658.9|64649.3|64629.3|826
1612148100000|2021-02-01 02:55:00|64652.7|64632.7|64656.5|64636.5|64664|64644.6|64651.3|64631.3|767
1612148400000|2021-02-01 03:00:00|64656.4|64636.4|64657|64637|64665|64646.6|64650.7|64633.2|705
1612148700000|2021-02-01 03:05:00|64657.1|64637.1|64650.9|64630.9|64658.5|64640.6|64647.4|64628.6|588
1612149000000|2021-02-01 03:10:00|64650.6|64630.6|64657.6|64637.6|64667.7|64651|64650.6|64630.6|674
1612149300000|2021-02-01 03:15:00|64657.8|64637.8|64664.3|64644.3|64668.3|64649.2|64657.4|64637.4|609
1612149600000|2021-02-01 03:20:00|64664.5|64644.5|64664|64644|64667.3|64647.3|64655.1|64635.9|725
1612149900000|2021-02-01 03:25:00|64664.1|64644.1|64650.6|64630.6|64665.6|64648.9|64645.5|64630.2|608
1612150200000|2021-02-01 03:30:00|64651|64631|64640.4|64620.4|64654.9|64636.1|64640|64620|545
1612150500000|2021-02-01 03:35:00|64640.5|64620.5|64642.1|64622.1|64643.7|64628.1|64628.9|64608.9|676
1612150800000|2021-02-01 03:40:00|64642|64622|64627.4|64607.4|64642.1|64622.1|64621.3|64604.1|617
1612151100000|2021-02-01 03:45:00|64627.2|64607.2|64633.3|64613.3|64648.4|64628.4|64621.2|64604.1|628
1612151400000|2021-02-01 03:50:00|64633.2|64613.2|64636.7|64616.7|64644.6|64624.6|64630.8|64610.8|571
1612151700000|2021-02-01 03:55:00|64638.2|64618.2|64633.6|64613.6|64644.4|64626.9|64628.2|64612.7|634
1612152000000|2021-02-01 04:00:00|64628.7|64618.7|64628.4|64608.4|64641.4|64621.4|64626.2|64607.2|583
1612152300000|2021-02-01 04:05:00|64628.5|64608.5|64624.4|64604.4|64631.7|64612.9|64614.5|64599.2|582
1612152600000|2021-02-01 04:10:00|64624.5|64604.5|64625.2|64605.2|64629.1|64609.1|64621.3|64601.3|489
1612152900000|2021-02-01 04:15:00|64625.5|64605.5|64638.6|64618.6|64641.7|64625.1|64625.4|64605.4|563
1612153200000|2021-02-01 04:20:00|64638.5|64618.5|64638.1|64618.1|64644.4|64624.4|64635.9|64615.9|560
1612153500000|2021-02-01 04:25:00|64638|64618|64643.1|64623.1|64648|64628|64634.6|64617.6|541
1612153800000|2021-02-01 04:30:00|64643.4|64623.4|64642.4|64622.4|64647.3|64627.3|64634.8|64618.4|445
1612154100000|2021-02-01 04:35:00|64642.2|64622.2|64648.2|64628.2|64652.5|64635.3|64642.1|64622.1|444
1612154400000|2021-02-01 04:40:00|64647.9|64627.9|64650|64630|64654.5|64634.5|64643.4|64626.4|490
1612154700000|2021-02-01 04:45:00|64650.1|64630.1|64638.7|64618.7|64651.9|64631.9|64635.4|64615.7|556
1612155000000|2021-02-01 04:50:00|64638.6|64618.6|64645.4|64625.4|64646.3|64631.1|64634.2|64617.1|438
1612155300000|2021-02-01 04:55:00|64645.3|64625.3|64638.3|64618.3|64645.5|64629.4|64635.9|64617.6|424
1612155600000|2021-02-01 05:00:00|64638.2|64618.2|64645.2|64625.2|64647.5|64630.1|64635.9|64615.9|616
1612155900000|2021-02-01 05:05:00|64645|64625|64652|64632|64657|64637|64644.7|64624.7|542
1612156200000|2021-02-01 05:10:00|64652.2|64632.2|64650.7|64630.7|64655.3|64635.3|64645.8|64625.8|493
1612156500000|2021-02-01 05:15:00|64650.8|64630.8|64645.2|64625.2|64653|64633|64636.2|64617.5|600
1612156800000|2021-02-01 05:20:00|64645.1|64625.1|64643.3|64623.3|64646.5|64626.5|64638.9|64618.9|524
1612157100000|2021-02-01 05:25:00|64643.4|64623.4|64648.9|64628.9|64650.9|64630.9|64639|64619|561
1612157400000|2021-02-01 05:30:00|64648.1|64628.1|64635.1|64615.1|64649.4|64629.4|64630.1|64614.5|661
1612157700000|2021-02-01 05:35:00|64635|64615|64626.1|64606.1|64637.6|64621.5|64620.5|64600.5|689
1612158000000|2021-02-01 05:40:00|64626.2|64606.2|64620.2|64600.2|64636.3|64620.1|64618.9|64598.9|696
1612158300000|2021-02-01 05:45:00|64620.3|64600.3|64615.3|64595.3|64623|64604.6|64607.9|64592.4|647
1612158600000|2021-02-01 05:50:00|64615.2|64595.2|64595.1|64575.1|64616.8|64601.4|64589.7|64574.7|698
1612158900000|2021-02-01 05:55:00|64594.9|64574.9|64599.4|64579.4|64600.3|64581.6|64577|64557|826
1612159200000|2021-02-01 06:00:00|64599.5|64579.5|64609.1|64589.1|64612|64595.2|64592.3|64573.2|760
1612159500000|2021-02-01 06:05:00|64608.7|64588.7|64604|64584|64612.2|64597.3|64598.6|64578.6|739
1612159800000|2021-02-01 06:10:00|64604.2|64584.2|64595.4|64575.4|64607|64590.7|64592.3|64572.3|628
1612160100000|2021-02-01 06:15:00|64596.1|64576.1|64620.3|64600.3|64621.5|64601.5|64591.7|64576.1|714
1612160400000|2021-02-01 06:20:00|64620.2|64600.2|64614.1|64594.1|64628.2|64608.2|64610.1|64592.4|730
1612160700000|2021-02-01 06:25:00|64614|64594|64611|64591|64615.9|64599.6|64601.9|64581.9|675
1612161000000|2021-02-01 06:30:00|64611.1|64591.1|64614.7|64594.7|64616.4|64601|64610.4|64590.4|548
1612161300000|2021-02-01 06:35:00|64614.6|64594.6|64613.9|64593.9|64615.8|64600.7|64603.8|64587.2|549
1612161600000|2021-02-01 06:40:00|64614|64594|64638.2|64618.2|64642.3|64622.3|64613.9|64593.9|661
1612161900000|2021-02-01 06:45:00|64638.6|64618.6|64628.2|64608.2|64651.6|64634.1|64628.1|64608.1|695
1612162200000|2021-02-01 06:50:00|64627.7|64607.7|64623|64603|64632.5|64615.1|64619|64601.1|622
1612162500000|2021-02-01 06:55:00|64622.4|64602.4|64607.2|64587.2|64630.8|64610.8|64605.7|64585.7|849
1612162800000|2021-02-01 07:00:00|64607.6|64587.6|64631.5|64611.5|64632.4|64615|64599.5|64580.9|815
1612163100000|2021-02-01 07:05:00|64631.4|64611.4|64648.6|64628.6|64655.4|64638.5|64623.7|64607.2|842
1612163400000|2021-02-01 07:10:00|64648.8|64628.8|64628.6|64618.6|64648.9|64633.5|64628.6|64613.6|758
1612163700000|2021-02-01 07:15:00|64634.1|64614.1|64627.4|64607.4|64636.1|64618.6|64613.5|64595.8|786
1612164000000|2021-02-01 07:20:00|64628.4|64608.4|64627.6|64607.6|64641.9|64626.7|64622|64607.1|731
1612164300000|2021-02-01 07:25:00|64627.8|64607.8|64630.6|64620.6|64639.2|64622.8|64613.4|64593.4|830
1612164600000|2021-02-01 07:30:00|64635.4|64615.4|64636.5|64626.5|64643.7|64629|64617.5|64602.1|848
1612164900000|2021-02-01 07:35:00|64636.2|64626.2|64646.4|64626.4|64647.2|64631.3|64626.9|64611.8|846
1612165200000|2021-02-01 07:40:00|64646.3|64626.3|64647|64627|64657.7|64642.8|64642.5|64624.6|676
1612165500000|2021-02-01 07:45:00|64646.9|64626.9|64643.1|64623.1|64653.5|64633.7|64632.5|64613.6|718
1612165800000|2021-02-01 07:50:00|64643|64623|64649|64629|64649|64633.3|64629.9|64609.9|776
1612166100000|2021-02-01 07:55:00|64648.9|64628.9|64644.7|64624.7|64655.3|64638.7|64640.4|64622.9|685
1612166400000|2021-02-01 08:00:00|64645|64625|64644.8|64624.8|64659.7|64639.7|64627.5|64607.5|717
1612166700000|2021-02-01 08:05:00|64645|64625|64648.8|64628.8|64662|64646.2|64640.2|64624.4|708
1612167000000|2021-02-01 08:10:00|64648.6|64628.6|64658.4|64638.4|64663.2|64647.3|64645.6|64625.6|683
1612167300000|2021-02-01 08:15:00|64658.3|64638.3|64649.2|64629.2|64661.6|64641.6|64638.3|64623.1|706
1612167600000|2021-02-01 08:20:00|64649.3|64629.3|64641.1|64621.1|64656.8|64641.4|64626.1|64606.1|714
1612167900000|2021-02-01 08:25:00|64641.7|64621.7|64691|64671|64709.3|64689.3|64636.3|64620.9|700
1612168200000|2021-02-01 08:30:00|64691.1|64671.1|64704.4|64684.4|64707.9|64693.1|64685.8|64665.8|683
1612168500000|2021-02-01 08:35:00|64705|64685|64691|64671|64706.9|64691.6|64681.8|64664.8|727
1612168800000|2021-02-01 08:40:00|64690.9|64670.9|64673.5|64663.5|64691.3|64674.5|64671.5|64655.8|755
1612169100000|2021-02-01 08:45:00|64673.4|64663.4|64692.5|64672.5|64693.1|64674.6|64673.4|64658.1|773
1612169400000|2021-02-01 08:50:00|64692|64672|64687.8|64667.8|64701.3|64683.8|64687.4|64667.4|791
1612169700000|2021-02-01 08:55:00|64687.9|64667.9|64728.7|64708.7|64731.8|64713.3|64683.5|64667.4|846
1612170000000|2021-02-01 09:00:00|64729.2|64709.2|64727.2|64707.2|64745.9|64725.9|64723.5|64706.1|905
1612170300000|2021-02-01 09:05:00|64727.1|64707.1|64718.6|64698.6|64736.2|64720.2|64709.9|64693.8|896
1612170600000|2021-02-01 09:10:00|64718.5|64698.5|64716.8|64696.8|64723|64705.2|64709.1|64690.9|805
1612170900000|2021-02-01 09:15:00|64716.9|64696.9|64715.9|64695.9|64727.3|64712.6|64710.1|64693.1|868
1612171200000|2021-02-01 09:20:00|64716.2|64696.2|64723.1|64703.1|64727.1|64710.3|64691|64675.5|795
1612171500000|2021-02-01 09:25:00|64722.9|64702.9|64696.5|64676.5|64722.9|64702.9|64695|64675|752
1612171800000|2021-02-01 09:30:00|64696.2|64676.2|64687.8|64667.8|64699.6|64679.6|64684|64665|743
1612172100000|2021-02-01 09:35:00|64688.2|64668.2|64709.5|64689.5|64709.5|64692.6|64685.1|64665.1|873
1612172400000|2021-02-01 09:40:00|64710.4|64690.4|64722.9|64702.9|64726.2|64707.9|64705.5|64685.5|788
1612172700000|2021-02-01 09:45:00|64723|64703|64714.5|64694.5|64726.7|64708|64709.8|64692.7|703
1612173000000|2021-02-01 09:50:00|64714.4|64694.4|64723.4|64703.4|64730|64710|64707.7|64691.7|767
1612173300000|2021-02-01 09:55:00|64723.2|64703.2|64695.7|64675.7|64729|64709.3|64690.6|64670.6|768
1612173600000|2021-02-01 10:00:00|64698.2|64678.2|64717.4|64697.4|64719.1|64699.1|64690.8|64670.8|742
1612173900000|2021-02-01 10:05:00|64717|64697|64723.7|64703.7|64727|64710.6|64716.4|64696.4|432
1612174200000|2021-02-01 10:10:00|64723.8|64703.8|64723.9|64703.9|64726.5|64706.5|64714.3|64694.3|369
1612174500000|2021-02-01 10:15:00|64720.9|64700.9|64737|64717|64741.1|64721.1|64719.5|64699.5|608
1612174800000|2021-02-01 10:20:00|64737.2|64717.2|64744.3|64724.3|64744.7|64724.7|64732.8|64712.8|571
1612175100000|2021-02-01 10:25:00|64744.4|64724.4|64748.4|64728.4|64749.6|64729.6|64740.7|64720.7|560
1612175400000|2021-02-01 10:30:00|64748.1|64728.1|64755.2|64735.2|64764.2|64744.2|64740.5|64720.5|881
1612175700000|2021-02-01 10:35:00|64755.3|64735.3|64756.7|64736.7|64771.6|64751.6|64751.1|64731.1|838
1612176000000|2021-02-01 10:40:00|64756.6|64736.6|64753.9|64743.9|64770.1|64750.6|64753.5|64733.5|857
1612176300000|2021-02-01 10:45:00|64759|64739|64747.6|64727.6|64764.1|64748.1|64742.3|64727|738
1612176600000|2021-02-01 10:50:00|64747.8|64727.8|64742.1|64722.1|64750.4|64733.4|64738.7|64721.9|682
1612176900000|2021-02-01 10:55:00|64742.6|64722.6|64735|64715|64745.5|64728.8|64731.5|64713.8|731
1612177200000|2021-02-01 11:00:00|64735.2|64715.2|64732.1|64722.1|64739.4|64723|64728.3|64708.3|658
1612177500000|2021-02-01 11:05:00|64731.6|64721.6|64732.1|64712.1|64738.4|64722.1|64728.7|64711.9|509
1612177800000|2021-02-01 11:10:00|64732.2|64712.2|64732.2|64712.2|64733.4|64713.4|64722.9|64707.5|618
1612178100000|2021-02-01 11:15:00|64732.3|64712.3|64738.8|64718.8|64740.2|64723.6|64731.5|64711.5|530
1612178400000|2021-02-01 11:20:00|64738.6|64718.6|64732.8|64712.8|64738.6|64718.6|64723.8|64707.8|664
1612178700000|2021-02-01 11:25:00|64732.9|64712.9|64713.9|64693.9|64733.2|64713.2|64712.5|64692.5|667
1612179000000|2021-02-01 11:30:00|64714|64694|64713.5|64693.5|64720|64703.3|64706.7|64689.8|632
1612179300000|2021-02-01 11:35:00|64713.6|64693.6|64734.8|64714.8|64734.9|64714.9|64713.5|64693.5|601
1612179600000|2021-02-01 11:40:00|64733.5|64713.5|64731.8|64711.8|64738.1|64718.5|64723.7|64706.7|662
1612179900000|2021-02-01 11:45:00|64731.9|64711.9|64732.1|64712.1|64742|64722|64727.4|64710.4|651
1612180200000|2021-02-01 11:50:00|64732|64712|64724.4|64704.4|64735.6|64719.2|64713.7|64697.1|703
1612180500000|2021-02-01 11:55:00|64724.5|64704.5|64730.2|64710.2|64730.5|64714.9|64717.1|64701|760
1612180800000|2021-02-01 12:00:00|64730.1|64710.1|64724.9|64704.9|64730.2|64713.6|64717.7|64700.3|827
1612181100000|2021-02-01 12:05:00|64724.8|64704.8|64735.7|64715.7|64741|64721|64719.6|64702.3|709
1612181400000|2021-02-01 12:10:00|64736|64716|64730.2|64710.2|64741.1|64725.4|64728.7|64710.1|702
1612181700000|2021-02-01 12:15:00|64730.7|64710.7|64729.9|64709.9|64736.2|64716.2|64715.2|64695.2|796
1612182000000|2021-02-01 12:20:00|64730|64710|64744.1|64724.1|64744.3|64724.3|64724.5|64704.8|570
1612182300000|2021-02-01 12:25:00|64744.2|64724.2|64748.9|64728.9|64753.4|64733.4|64738.6|64718.6|698
1612182600000|2021-02-01 12:30:00|64748.4|64728.4|64760.4|64740.4|64763.9|64744.8|64738.7|64723|771
1612182900000|2021-02-01 12:35:00|64759.8|64739.8|64757.9|64737.9|64761.1|64745.2|64751.9|64732.7|559
1612183200000|2021-02-01 12:40:00|64758.2|64738.2|64752.4|64732.4|64758.2|64738.2|64747.7|64727.8|625
1612183500000|2021-02-01 12:45:00|64752.5|64732.5|64753.7|64733.7|64763.4|64745|64744.8|64727.4|726
1612183800000|2021-02-01 12:50:00|64753.5|64733.5|64758.5|64738.5|64760.3|64740.3|64746.2|64728.3|647
1612184100000|2021-02-01 12:55:00|64758.4|64738.4|64768.5|64748.5|64772.1|64754.3|64755.4|64737.2|817
1612184400000|2021-02-01 13:00:00|64768.8|64748.8|64765.2|64745.2|64773.3|64753.3|64758.3|64738.3|884
1612184700000|2021-02-01 13:05:00|64765.1|64745.1|64753|64733|64769.7|64749.7|64753|64733|790
1612185000000|2021-02-01 13:10:00|64752|64732|64753.9|64733.9|64766|64746|64749.6|64729.6|819
1612185300000|2021-02-01 13:15:00|64753.4|64733.4|64755.2|64735.2|64761|64741.1|64744.2|64728.7|762
1612185600000|2021-02-01 13:20:00|64755.1|64735.1|64774.3|64754.3|64775.9|64759.3|64752.9|64732.9|801
1612185900000|2021-02-01 13:25:00|64774.5|64754.5|64786.7|64766.7|64787.6|64771.5|64773.6|64753.6|760
1612186200000|2021-02-01 13:30:00|64786.6|64766.6|64792.3|64772.3|64793.4|64773.4|64778.7|64763.6|702
1612186500000|2021-02-01 13:35:00|64792|64772|64786.6|64766.6|64793|64776.9|64779.5|64763.3|743
1612186800000|2021-02-01 13:40:00|64785.6|64765.6|64787.4|64767.4|64790.7|64771|64778.1|64758.1|754
1612187100000|2021-02-01 13:45:00|64787.2|64767.2|64782.5|64762.5|64788|64771.3|64775.3|64755.4|765
1612187400000|2021-02-01 13:50:00|64782.4|64762.4|64797.1|64777.1|64798|64779.4|64778.4|64758.4|721
1612187700000|2021-02-01 13:55:00|64797.2|64777.2|64790.4|64770.4|64797.3|64777.3|64781.3|64761.3|758
1612188000000|2021-02-01 14:00:00|64790.3|64770.3|64782.8|64762.8|64792.4|64772.4|64778.9|64758.9|786
1612188300000|2021-02-01 14:05:00|64783.1|64763.1|64791.7|64771.7|64792.4|64775.8|64781.3|64761.3|700
1612188600000|2021-02-01 14:10:00|64791.8|64771.8|64789.8|64769.8|64793.1|64777.8|64784.4|64767.5|651
1612188900000|2021-02-01 14:15:00|64789.6|64769.6|64791.1|64771.1|64792.4|64776.7|64783.1|64767.9|635
1612189200000|2021-02-01 14:20:00|64791.2|64771.2|64793|64773|64797.2|64779.6|64789.6|64771.2|679
1612189500000|2021-02-01 14:25:00|64794|64774|64771.4|64751.4|64794.6|64778.2|64766.5|64746.5|638
1612189800000|2021-02-01 14:30:00|64771.7|64751.7|64776.4|64756.4|64788.2|64769.1|64767.1|64747.1|748
1612190100000|2021-02-01 14:35:00|64776.2|64756.2|64775|64755|64784.3|64764.3|64764|64746.7|749
1612190400000|2021-02-01 14:40:00|64775.2|64755.2|64771.5|64751.5|64776.8|64761.7|64761.4|64747.3|665
1612190700000|2021-02-01 14:45:00|64770.5|64750.5|64796|64776|64797.8|64780.1|64767.4|64747.4|686
1612191000000|2021-02-01 14:50:00|64796.8|64776.8|64796.1|64776.1|64800.9|64785.8|64785.8|64765.8|677
1612191300000|2021-02-01 14:55:00|64796.4|64776.4|64779.7|64759.7|64796.4|64776.4|64760.7|64741.4|664
1612191600000|2021-02-01 15:00:00|64779.9|64759.9|64767.4|64747.4|64781.9|64761.9|64764.5|64744.5|741
1612191900000|2021-02-01 15:05:00|64767.1|64747.1|64761.5|64741.5|64779.6|64759.6|64753.7|64733.7|793
1612192200000|2021-02-01 15:10:00|64762|64742|64742.8|64722.8|64762|64742|64735.2|64715.8|1021
1612192500000|2021-02-01 15:15:00|64743.1|64723.1|64730.9|64710.9|64743.6|64723.6|64727.6|64707.6|916
1612192800000|2021-02-01 15:20:00|64730.6|64710.6|64735.5|64715.5|64742.3|64722.3|64729.6|64709.6|916
1612193100000|2021-02-01 15:25:00|64735.4|64715.4|64747.6|64727.6|64747.7|64727.7|64730.9|64711.5|861
1612193400000|2021-02-01 15:30:00|64748.1|64728.1|64743.4|64723.4|64748.5|64728.5|64738.5|64718.5|906
1612193700000|2021-02-01 15:35:00|64743.7|64723.7|64760.6|64740.6|64761.2|64741.2|64739.2|64719.2|980
1612194000000|2021-02-01 15:40:00|64760.7|64740.7|64760.2|64740.2|64769.4|64749.4|64751.3|64731.3|1022
1612194300000|2021-02-01 15:45:00|64760.1|64740.1|64773.9|64753.9|64775.1|64755.1|64750|64730|967
1612194600000|2021-02-01 15:50:00|64773.1|64753.1|64783.3|64763.3|64784.2|64764.2|64768.8|64748.8|919
1612194900000|2021-02-01 15:55:00|64783.2|64763.2|64782.2|64762.2|64785.4|64766.6|64770.7|64753.9|883
1612195200000|2021-02-01 16:00:00|64782.3|64762.3|64791.9|64771.9|64802.6|64782.6|64782.3|64762.3|927
1612195500000|2021-02-01 16:05:00|64792.1|64772.1|64781.7|64761.7|64796.4|64776.4|64776.8|64756.8|839
1612195800000|2021-02-01 16:10:00|64781.8|64761.8|64786.1|64766.1|64786.1|64766.1|64775.5|64755.5|823
1612196100000|2021-02-01 16:15:00|64785.9|64765.9|64780.3|64760.3|64792.5|64772.5|64776.5|64756.5|812
1612196400000|2021-02-01 16:20:00|64780.5|64760.5|64763.7|64743.7|64781.6|64761.6|64761.2|64741.2|855
1612196700000|2021-02-01 16:25:00|64763.2|64743.2|64765.4|64745.4|64766.7|64746.7|64753.9|64737.7|866
1612197000000|2021-02-01 16:30:00|64765.3|64745.3|64784|64764|64786.8|64766.8|64762.6|64742.6|903
1612197300000|2021-02-01 16:35:00|64783.9|64763.9|64773.9|64753.9|64786.4|64766.4|64772.7|64752.7|848
1612197600000|2021-02-01 16:40:00|64774.1|64754.1|64774.1|64754.1|64777.1|64759|64765|64747.1|761
1612197900000|2021-02-01 16:45:00|64774|64754|64773.7|64753.7|64776.4|64756.4|64769|64749|725
1612198200000|2021-02-01 16:50:00|64774.1|64754.1|64775.5|64755.5|64777.7|64757.7|64767.5|64747.5|763
1612198500000|2021-02-01 16:55:00|64775.4|64755.4|64799.8|64779.8|64800.8|64780.8|64773|64753|797
1612198800000|2021-02-01 17:00:00|64798.6|64778.6|64780|64760|64798.6|64778.6|64778.4|64758.4|778
1612199100000|2021-02-01 17:05:00|64779.9|64759.9|64790.7|64770.7|64790.8|64770.8|64776|64756|685
1612199400000|2021-02-01 17:10:00|64790.9|64770.9|64784.6|64764.6|64791.2|64771.2|64782.5|64762.5|681
1612199700000|2021-02-01 17:15:00|64784.5|64764.5|64785.4|64765.4|64789.3|64773.8|64782|64762|655
1612200000000|2021-02-01 17:20:00|64785.3|64765.3|64781.4|64761.4|64785.6|64765.8|64775.8|64760.4|639
1612200300000|2021-02-01 17:25:00|64781.5|64761.5|64774|64754|64782.1|64762.1|64767.2|64749.3|701
1612200600000|2021-02-01 17:30:00|64774.5|64754.5|64768.6|64748.6|64774.5|64754.5|64764.8|64744.8|572
1612200900000|2021-02-01 17:35:00|64769.1|64749.1|64769.4|64749.4|64773.1|64753.1|64766.5|64746.5|582
1612201200000|2021-02-01 17:40:00|64769.3|64749.3|64783.1|64763.1|64783.3|64763.3|64766.3|64746.3|576
1612201500000|2021-02-01 17:45:00|64783.4|64763.4|64778.6|64758.6|64788.2|64768.2|64778.2|64758.2|587
1612201800000|2021-02-01 17:50:00|64779.4|64759.4|64779.1|64759.1|64780.2|64760.2|64777.3|64757.3|450
1612202100000|2021-02-01 17:55:00|64779.2|64759.2|64775.2|64755.2|64779.8|64759.8|64774.2|64754.2|605
1612202400000|2021-02-01 18:00:00|64775.5|64755.5|64787.5|64767.5|64788|64768|64775.5|64755.5|546
1612202700000|2021-02-01 18:05:00|64787.8|64767.8|64779.3|64759.3|64789.3|64770.2|64777.4|64757.4|525
1612203000000|2021-02-01 18:10:00|64779.6|64759.6|64769.5|64749.5|64781.4|64761.4|64764.3|64747|546
1612203300000|2021-02-01 18:15:00|64769.4|64749.4|64752.2|64732.2|64771.4|64754.6|64748.4|64731.4|763
1612203600000|2021-02-01 18:20:00|64752.4|64732.4|64751.8|64731.8|64757.7|64740.3|64745|64729.3|596
1612203900000|2021-02-01 18:25:00|64751.7|64731.7|64774.1|64754.1|64775.1|64755.9|64749.1|64731.4|584
1612204200000|2021-02-01 18:30:00|64773.4|64753.4|64775.4|64755.4|64776|64757.3|64761.9|64745.1|686
1612204500000|2021-02-01 18:35:00|64775.5|64755.5|64788.3|64768.3|64793.3|64775|64775.2|64755.2|611
1612204800000|2021-02-01 18:40:00|64788.2|64768.2|64781.7|64761.7|64790.4|64770.4|64777.7|64761.2|545
1612205100000|2021-02-01 18:45:00|64781.8|64761.8|64781.6|64761.6|64786.9|64770.8|64775.2|64755.2|567
1612205400000|2021-02-01 18:50:00|64781.5|64761.5|64781.2|64761.2|64785.8|64768.9|64775.3|64758.1|517
1612205700000|2021-02-01 18:55:00|64781.4|64761.4|64779.1|64759.1|64788.4|64768.4|64766.9|64750.4|577
1612206000000|2021-02-01 19:00:00|64779.2|64759.2|64778.4|64758.4|64783.7|64767.2|64775.5|64757.6|478
1612206300000|2021-02-01 19:05:00|64778.3|64758.3|64777.9|64757.9|64786|64766|64773.5|64757.2|553
1612206600000|2021-02-01 19:10:00|64777.8|64757.8|64768.9|64748.9|64782.9|64762.9|64760.7|64740.7|621
1612206900000|2021-02-01 19:15:00|64769|64749|64755.9|64735.9|64769|64753.7|64749.6|64733.8|623
1612207200000|2021-02-01 19:20:00|64755.8|64735.8|64754|64734|64760.5|64744|64754|64734|598
1612207500000|2021-02-01 19:25:00|64753.7|64733.7|64750|64730|64761|64744.3|64748.1|64728.1|601
1612207800000|2021-02-01 19:30:00|64749.7|64729.7|64741.5|64721.5|64756.5|64736.5|64741|64721.5|567
1612208100000|2021-02-01 19:35:00|64741.4|64721.4|64740.6|64720.6|64746.2|64727.6|64737.4|64717.8|535
1612208400000|2021-02-01 19:40:00|64740.7|64720.7|64740.3|64720.3|64741.6|64724.2|64730.9|64714.5|570
1612208700000|2021-02-01 19:45:00|64740.4|64720.4|64739.4|64719.4|64743.4|64727.9|64735.3|64716|496
1612209000000|2021-02-01 19:50:00|64739.5|64719.5|64742.1|64722.1|64742.8|64724.3|64720.4|64700.4|525
1612209300000|2021-02-01 19:55:00|64741.9|64721.9|64754.5|64734.5|64755.4|64735.4|64741.7|64721.7|557
1612209600000|2021-02-01 20:00:00|64753.9|64733.9|64748.4|64728.4|64755.3|64735.3|64747.4|64727.4|525
1612209900000|2021-02-01 20:05:00|64748.3|64728.3|64746.7|64726.7|64753.6|64733.6|64745.7|64725.7|548
1612210200000|2021-02-01 20:10:00|64746.8|64726.8|64744.7|64724.7|64750.2|64730.2|64743.9|64723.9|511
1612210500000|2021-02-01 20:15:00|64744.8|64724.8|64743.6|64723.6|64746.5|64726.5|64734.6|64714.6|522
1612210800000|2021-02-01 20:20:00|64743.7|64723.7|64750.5|64730.5|64751.2|64731.2|64742.6|64722.6|381
1612211100000|2021-02-01 20:25:00|64750.4|64730.4|64755.9|64735.9|64759|64739|64750.3|64730.3|469
1612211400000|2021-02-01 20:30:00|64756.6|64736.6|64755.5|64735.5|64760.4|64740.4|64747.7|64728.3|500
1612211700000|2021-02-01 20:35:00|64755.3|64735.3|64765.8|64745.8|64772.3|64752.3|64754.6|64734.6|498
1612212000000|2021-02-01 20:40:00|64765.7|64745.7|64763.6|64743.6|64768|64748|64757.4|64741.2|527
1612212300000|2021-02-01 20:45:00|64763.7|64743.7|64759.7|64739.7|64765.7|64745.7|64758.3|64738.3|446
1612212600000|2021-02-01 20:50:00|64759.8|64739.8|64748.7|64728.7|64760.8|64740.8|64747.7|64727.7|463
1612212900000|2021-02-01 20:55:00|64749.7|64729.7|64753.5|64733.5|64758.1|64738.1|64744|64724|526
1612213200000|2021-02-01 21:00:00|64753.3|64733.3|64764|64744|64764|64744|64753.2|64733.2|438
1612213500000|2021-02-01 21:05:00|64764.1|64744.1|64762.6|64742.6|64765.3|64745.3|64759.5|64739.5|325
1612213800000|2021-02-01 21:10:00|64762.3|64742.3|64756.8|64736.8|64763.3|64743.3|64755.7|64735.7|250
1612214100000|2021-02-01 21:15:00|64756.9|64736.9|64757.8|64737.8|64758.2|64738.2|64756.3|64736.3|173
1612214400000|2021-02-01 21:20:00|64757|64737|64757.9|64737.9|64758.2|64738.2|64756.9|64736.9|112
1612214700000|2021-02-01 21:25:00|64758|64738|64762.5|64742.5|64762.9|64742.9|64755.7|64735.7|172
1612215000000|2021-02-01 21:30:00|64761.7|64741.7|64763.8|64743.8|64764.5|64745.8|64755.3|64740.5|226
1612215300000|2021-02-01 21:35:00|64763.3|64743.3|64763.3|64743.3|64766.1|64746.2|64755|64740.3|272
1612215600000|2021-02-01 21:40:00|64763.1|64743.1|64761.8|64741.8|64765.3|64745.3|64760.6|64740.6|312
1612215900000|2021-02-01 21:45:00|64762.1|64742.1|64764.7|64744.7|64766.1|64746.1|64761.2|64741.2|410
1612216200000|2021-02-01 21:50:00|64764.8|64744.8|64766.9|64746.9|64768.2|64748.2|64764.2|64744.2|257
1612216500000|2021-02-01 21:55:00|64767|64747|64767|64710.7|64767.1|64747.1|64756.8|64710.7|309
1612216800000|2021-02-01 22:00:00|64787.2|64689.8|64762.3|64718.8|64787.9|64723.3|64758.5|64687.6|83
1612217100000|2021-02-01 22:05:00|64752.3|64711|64757.1|64704.7|64769.6|64725.3|64752.3|64692.6|117
1612217400000|2021-02-01 22:10:00|64754.4|64703.2|64757.7|64709.5|64766.3|64716.5|64750.9|64686.6|157
1612217700000|2021-02-01 22:15:00|64752.2|64716.1|64749.3|64701.6|64757.7|64722.9|64742.1|64685.2|188
1612218000000|2021-02-01 22:20:00|64748.9|64704.8|64749.2|64729.2|64758.1|64730.1|64741.6|64695.2|182
1612218300000|2021-02-01 22:25:00|64750.5|64730.5|64753.5|64710|64765.5|64732.1|64743.9|64708|127
1612218600000|2021-02-01 22:30:00|64754.9|64709|64741.9|64721.9|64756.5|64724.1|64740.8|64696.6|167
1612218900000|2021-02-01 22:35:00|64748.8|64713.3|64750.3|64730.3|64768.2|64730.9|64741.7|64691.4|169
1612219200000|2021-02-01 22:40:00|64751.8|64721.4|64747.5|64717.4|64763.5|64735.7|64745.4|64702.1|182
1612219500000|2021-02-01 22:45:00|64742.4|64722.4|64734.3|64714.3|64754.1|64722.7|64733.9|64700.8|186
1612219800000|2021-02-01 22:50:00|64735.8|64715.8|64740|64720|64755.1|64721.9|64733.7|64702.7|165
1612220100000|2021-02-01 22:55:00|64740.1|64709.6|64744.3|64713.4|64748.9|64720.1|64735.5|64705.8|132
1612220400000|2021-02-01 23:00:00|64747.4|64717.3|64734.3|64714.3|64747.4|64721.1|64729.3|64709.3|261
1612220700000|2021-02-01 23:05:00|64735.1|64715.1|64735.3|64715.3|64748.3|64720.1|64731.1|64708.8|278
1612221000000|2021-02-01 23:10:00|64736.2|64716.2|64727.2|64707.2|64740.7|64718.6|64725.2|64705.2|312
1612221300000|2021-02-01 23:15:00|64727.4|64707.4|64741.4|64721.4|64742.2|64722.2|64725.9|64705.9|357
1612221600000|2021-02-01 23:20:00|64741.2|64721.2|64740.1|64720.1|64743.5|64723.5|64739|64719|172
1612221900000|2021-02-01 23:25:00|64740.5|64720.5|64740|64720|64741.4|64721.4|64739.1|64719.1|161
1612222200000|2021-02-01 23:30:00|64739.9|64719.9|64737.3|64717.3|64742.3|64722.3|64736.2|64716.2|197
1612222500000|2021-02-01 23:35:00|64737.6|64717.6|64744|64724|64744.8|64724.8|64734.5|64714.5|258
1612222800000|2021-02-01 23:40:00|64739.9|64719.9|64736.3|64716.3|64740.1|64720.1|64732.9|64712.9|239
1612223100000|2021-02-01 23:45:00|64736.4|64716.4|64729.7|64709.7|64741.5|64721.5|64729.5|64709.5|259
1612223400000|2021-02-01 23:50:00|64728.8|64708.8|64729.1|64709.1|64736.1|64716.1|64722.9|64702.9|477
1612223700000|2021-02-01 23:55:00|64728.9|64708.9|64726.8|64706.8|64731|64711|64723.1|64703.1|341
1612224000000|2021-02-02 00:00:00|64727.3|64707.3|64733.9|64713.9|64738.1|64718.1|64722.9|64702.9|348
1612224300000|2021-02-02 00:05:00|64734|64714|64737.1|64717.1|64744.3|64724.3|64726.6|64706.6|559
1612224600000|2021-02-02 00:10:00|64737.2|64717.2|64744.7|64724.7|64753.4|64733.4|64737.2|64717.2|384
1612224900000|2021-02-02 00:15:00|64743.4|64723.4|64753|64733|64761.3|64741.3|64739.9|64719.9|453
1612225200000|2021-02-02 00:20:00|64753.2|64733.2|64750.6|64730.6|64760.8|64740.8|64744.6|64724.6|516
1612225500000|2021-02-02 00:25:00|64750.8|64730.8|64752.6|64732.6|64757|64737|64741.9|64721.9|489
1612225800000|2021-02-02 00:30:00|64753.2|64733.2|64745.2|64725.2|64753.2|64733.2|64744.8|64724.8|418
1612226100000|2021-02-02 00:35:00|64745.4|64725.4|64751.4|64731.4|64752.3|64732.3|64743.8|64723.8|339
1612226400000|2021-02-02 00:40:00|64751.5|64731.5|64744.1|64724.1|64760.8|64740.8|64736.5|64716.5|448
1612226700000|2021-02-02 00:45:00|64744.2|64724.2|64752|64732|64753.6|64733.6|64740.7|64720.7|424
1612227000000|2021-02-02 00:50:00|64751.5|64731.5|64759.6|64739.6|64761|64741|64742.5|64722.5|548
1612227300000|2021-02-02 00:55:00|64760|64740|64750.3|64730.3|64762.2|64742.2|64747.2|64727.2|473
1612227600000|2021-02-02 01:00:00|64750.2|64730.2|64746.8|64726.8|64754.9|64734.9|64738|64718|774
1612227900000|2021-02-02 01:05:00|64746.7|64726.7|64751.1|64731.1|64764.7|64744.7|64744.6|64724.6|735
1612228200000|2021-02-02 01:10:00|64751.7|64731.7|64737.3|64717.3|64751.7|64731.7|64735.2|64715.2|573
1612228500000|2021-02-02 01:15:00|64737|64717|64714|64694|64739.5|64719.5|64700.5|64680.5|881
1612228800000|2021-02-02 01:20:00|64714.9|64694.9|64701.3|64681.3|64716.7|64696.7|64699.1|64679.1|745
1612229100000|2021-02-02 01:25:00|64701.1|64681.1|64691.1|64681.1|64703.2|64683.2|64689.8|64672.1|868
1612229400000|2021-02-02 01:30:00|64691.3|64681.3|64688.5|64668.5|64707.1|64690.1|64682.4|64663.2|791
1612229700000|2021-02-02 01:35:00|64688.2|64668.2|64681|64671|64690.4|64675.2|64664.1|64649.4|770
1612230000000|2021-02-02 01:40:00|64681.1|64671.1|64666.5|64646.5|64685.8|64671.2|64662.4|64645.8|779
1612230300000|2021-02-02 01:45:00|64666.4|64646.4|64678.6|64658.6|64678.6|64659.7|64661|64645.9|761
1612230600000|2021-02-02 01:50:00|64679.2|64659.2|64651.8|64631.8|64679.7|64659.7|64643.8|64628.5|836
1612230900000|2021-02-02 01:55:00|64651.7|64631.7|64651.4|64631.4|64655.1|64640|64635.5|64620.2|667
1612231200000|2021-02-02 02:00:00|64651.3|64631.3|64668.5|64648.5|64673.1|64657.8|64642.5|64626.9|737
1612231500000|2021-02-02 02:05:00|64668.4|64648.4|64659.2|64639.2|64670.2|64655.2|64651.8|64636.4|665
1612231800000|2021-02-02 02:10:00|64652.8|64642.8|64664.2|64654.2|64671.7|64655.8|64652|64636.3|635
1612232100000|2021-02-02 02:15:00|64664.1|64654.1|64666.4|64646.4|64671.3|64658.3|64657.3|64641.6|692
1612232400000|2021-02-02 02:20:00|64666.5|64646.5|64663.9|64643.9|64673.2|64656|64654.7|64639.7|685
1612232700000|2021-02-02 02:25:00|64664.1|64644.1|64658|64648|64664.4|64649.4|64650.6|64635.9|746
1612233000000|2021-02-02 02:30:00|64658.2|64648.2|64663.5|64653.5|64669|64653.7|64648.2|64630.8|631
1612233300000|2021-02-02 02:35:00|64663.4|64653.4|64653.6|64633.6|64668.5|64653.6|64645.5|64629.7|588
1612233600000|2021-02-02 02:40:00|64653.7|64633.7|64656.5|64636.5|64665.1|64650|64646.8|64631.2|554
1612233900000|2021-02-02 02:45:00|64656.6|64636.6|64649.8|64639.8|64656.6|64642.2|64648.3|64634.1|477
1612234200000|2021-02-02 02:50:00|64649.7|64639.7|64660.4|64640.4|64661.7|64646.5|64647.6|64632.7|536
1612234500000|2021-02-02 02:55:00|64660.1|64640.1|64666.8|64646.8|64667.6|64651.3|64652.9|64637.1|574
1612234800000|2021-02-02 03:00:00|64666.7|64646.7|64657.9|64647.9|64668.5|64653.1|64656|64640|508
1612235100000|2021-02-02 03:05:00|64657.8|64647.8|64651.7|64641.7|64663.9|64649.1|64649.1|64635|480
1612235400000|2021-02-02 03:10:00|64651.8|64641.8|64657.2|64647.2|64663.7|64648.4|64647.4|64632.8|567
1612235700000|2021-02-02 03:15:00|64657|64647|64656.7|64636.7|64660.3|64647.2|64643.7|64629.4|500
1612236000000|2021-02-02 03:20:00|64656.8|64636.8|64646.8|64626.8|64657.3|64642.2|64638.1|64619.4|689
1612236300000|2021-02-02 03:25:00|64646.7|64626.7|64659.5|64639.5|64659.8|64639.8|64641.9|64626.6|608
1612236600000|2021-02-02 03:30:00|64659.8|64639.8|64660.7|64640.7|64668.1|64651.8|64653.4|64636|850
1612236900000|2021-02-02 03:35:00|64660.9|64640.9|64657.9|64637.9|64668.4|64653.4|64654.8|64637.3|628
1612237200000|2021-02-02 03:40:00|64658.1|64638.1|64664.8|64654.8|64673.9|64658.6|64657.9|64638.1|632
1612237500000|2021-02-02 03:45:00|64670.6|64650.6|64661.3|64641.3|64672.3|64657.1|64653.3|64637.4|607
1612237800000|2021-02-02 03:50:00|64661.2|64641.2|64652.6|64642.6|64666|64646|64650.7|64636.2|466
1612238100000|2021-02-02 03:55:00|64653.4|64643.4|64663.6|64643.6|64666.2|64649.3|64652.3|64637.6|587
1612238400000|2021-02-02 04:00:00|64663.3|64643.3|64666.3|64656.3|64673.7|64658.7|64661.5|64642|498
1612238700000|2021-02-02 04:05:00|64665.9|64655.9|64669.7|64649.7|64673.7|64658.7|64659.8|64642.5|535
1612239000000|2021-02-02 04:10:00|64669.5|64649.5|64672|64652|64672.9|64657|64666.7|64649.5|375
1612239300000|2021-02-02 04:15:00|64671.8|64651.8|64670.8|64650.8|64673.2|64658.3|64665.5|64650.3|355
1612239600000|2021-02-02 04:20:00|64670.5|64650.5|64668.1|64648.1|64671.4|64653.6|64655.3|64640.2|445
1612239900000|2021-02-02 04:25:00|64668.5|64648.5|64666.8|64646.8|64670.8|64655.3|64660.8|64646.5|423
1612240200000|2021-02-02 04:30:00|64666.6|64646.6|64667.8|64657.8|64674.7|64659.3|64661.1|64645.7|353
1612240500000|2021-02-02 04:35:00|64667.7|64657.7|64676.6|64656.6|64680.7|64664.5|64664.4|64649.3|443
1612240800000|2021-02-02 04:40:00|64676.4|64656.4|64691.7|64671.7|64692.8|64677.8|64671.3|64656.2|522
1612241100000|2021-02-02 04:45:00|64691.8|64671.8|64689.7|64679.7|64695.9|64681.7|64681.7|64668.6|586
1612241400000|2021-02-02 04:50:00|64689.5|64679.5|64680.9|64660.9|64695.6|64680.4|64676.2|64659.9|528
1612241700000|2021-02-02 04:55:00|64680.8|64660.8|64687.5|64667.5|64696.7|64681.4|64675.8|64659|574
1612242000000|2021-02-02 05:00:00|64687.4|64667.4|64692.5|64672.5|64695.7|64681.1|64678.1|64663.4|565
1612242300000|2021-02-02 05:05:00|64692.6|64672.6|64682.2|64672.2|64692.6|64677|64676.7|64663|550
1612242600000|2021-02-02 05:10:00|64682.3|64672.3|64685.4|64675.4|64690.3|64675.4|64678.3|64664.4|500
1612242900000|2021-02-02 05:15:00|64685.2|64675.2|64701.6|64681.6|64706.6|64690.1|64685.1|64672.6|617
1612243200000|2021-02-02 05:20:00|64701.9|64681.9|64677.6|64667.6|64703.9|64688.4|64676.6|64661.9|620
1612243500000|2021-02-02 05:25:00|64677.9|64667.9|64682.3|64672.3|64688.1|64673|64677.9|64663|462
1612243800000|2021-02-02 05:30:00|64682.4|64672.4|64680.9|64660.9|64688.1|64673.3|64671.4|64656.3|613
1612244100000|2021-02-02 05:35:00|64680.8|64660.8|64683.9|64663.9|64685.3|64670.4|64670.8|64652.5|585
1612244400000|2021-02-02 05:40:00|64683.8|64663.8|64688|64678|64695.8|64678.9|64677.8|64662.4|616
1612244700000|2021-02-02 05:45:00|64688.1|64678.1|64688|64678|64695.5|64680.6|64686.4|64671.8|536
1612245000000|2021-02-02 05:50:00|64687.9|64677.9|64677.8|64667.8|64691.1|64677.9|64674|64659.2|552
1612245300000|2021-02-02 05:55:00|64683.2|64663.2|64672.1|64652.1|64687.1|64671.4|64658.8|64645.1|773
1612245600000|2021-02-02 06:00:00|64671.8|64651.8|64667.5|64657.5|64685.2|64670.9|64661.1|64646.5|677
1612245900000|2021-02-02 06:05:00|64667.2|64657.2|64676.1|64656.1|64686.5|64671.5|64663.9|64650.9|654
1612246200000|2021-02-02 06:10:00|64676|64656|64666.8|64656.8|64676.2|64660|64664.1|64649.1|558
1612246500000|2021-02-02 06:15:00|64668.2|64658.2|64670.1|64660.1|64685.9|64670.7|64663.8|64648.5|702
1612246800000|2021-02-02 06:20:00|64674.6|64654.6|64685|64665|64685.7|64670.5|64665.7|64649.9|552
1612247100000|2021-02-02 06:25:00|64685.2|64665.2|64689.1|64669.1|64691.6|64676.5|64674.1|64659.7|603
1612247400000|2021-02-02 06:30:00|64689.2|64669.2|64693.5|64673.5|64695.9|64680.8|64683.8|64668.2|547
1612247700000|2021-02-02 06:35:00|64693.7|64673.7|64692.2|64682.2|64704|64687.1|64688.9|64671.2|597
1612248000000|2021-02-02 06:40:00|64692.1|64682.1|64687.5|64667.5|64697.6|64682.4|64682.5|64667.5|541
1612248300000|2021-02-02 06:45:00|64687.8|64667.8|64687.5|64667.5|64691.4|64675.3|64676.6|64659.4|666
1612248600000|2021-02-02 06:50:00|64687.6|64667.6|64684.7|64664.7|64688|64671.8|64673.8|64658.2|528
1612248900000|2021-02-02 06:55:00|64684.6|64664.6|64682.6|64662.6|64685.3|64669.8|64673.2|64657.9|513
1612249200000|2021-02-02 07:00:00|64677.9|64667.9|64691.1|64681.1|64701.9|64684.9|64676.4|64662.2|680
1612249500000|2021-02-02 07:05:00|64696.3|64676.3|64678.4|64668.4|64697.9|64682.1|64676.8|64662.8|637
1612249800000|2021-02-02 07:10:00|64678.5|64668.5|64684.9|64674.9|64690.4|64675.7|64673.1|64659.9|657
1612250100000|2021-02-02 07:15:00|64685|64675|64690.3|64680.3|64696|64681|64684|64669.7|734
1612250400000|2021-02-02 07:20:00|64694.8|64674.8|64693.2|64683.2|64704.7|64689.7|64687.9|64674.4|667
1612250700000|2021-02-02 07:25:00|64693|64683|64701.7|64681.7|64703.8|64690.5|64689.4|64676.6|642
1612251000000|2021-02-02 07:30:00|64702.2|64682.2|64681.4|64671.4|64704.1|64689.3|64680.6|64669.7|659
1612251300000|2021-02-02 07:35:00|64681.3|64671.3|64673.3|64663.3|64685.7|64672.6|64671.5|64656.8|637
1612251600000|2021-02-02 07:40:00|64673.4|64663.4|64673.3|64663.3|64676.3|64664.1|64667.4|64654.9|568
1612251900000|2021-02-02 07:45:00|64673.2|64663.2|64673.1|64663.1|64683.2|64669.6|64669.4|64655.2|633
1612252200000|2021-02-02 07:50:00|64673|64663|64683.9|64673.9|64687.6|64674.2|64667.7|64657.4|597
1612252500000|2021-02-02 07:55:00|64683.8|64673.8|64688|64668|64693.6|64681.3|64680|64665.3|655
1612252800000|2021-02-02 08:00:00|64687.9|64667.9|64676|64666|64691.9|64676.7|64676|64662.2|632
1612253100000|2021-02-02 08:05:00|64678.6|64658.6|64675.9|64665.9|64684.1|64668.9|64669|64655.4|632
1612253400000|2021-02-02 08:10:00|64676|64666|64677.7|64657.7|64684.3|64671.8|64672.7|64657.5|542
1612253700000|2021-02-02 08:15:00|64677.8|64657.8|64668.1|64648.1|64678|64665.1|64660.1|64646.6|660
1612254000000|2021-02-02 08:20:00|64668.2|64648.2|64684.3|64664.3|64705.6|64690.6|64661.7|64646.9|687
1612254300000|2021-02-02 08:25:00|64684.4|64664.4|64700.1|64680.1|64712.4|64696.8|64677.5|64661.8|756
1612254600000|2021-02-02 08:30:00|64700.2|64680.2|64619.1|64599.1|64700.2|64680.2|64618.5|64598.5|1013
1612254900000|2021-02-02 08:35:00|64618.6|64598.6|64620.3|64600.3|64630.5|64615.5|64606.7|64586.7|946
1612255200000|2021-02-02 08:40:00|64620.2|64600.2|64633.7|64613.7|64649.8|64630.8|64619|64599|855
1612255500000|2021-02-02 08:45:00|64633.5|64613.5|64646.3|64626.3|64651.7|64633.9|64626.2|64608.5|751
1612255800000|2021-02-02 08:50:00|64646.4|64626.4|64647.5|64637.5|64656.1|64640.7|64637.6|64621.6|712
1612256100000|2021-02-02 08:55:00|64647.3|64637.3|64613.9|64593.9|64647.3|64637.3|64604.5|64589.3|892
1612256400000|2021-02-02 09:00:00|64608.9|64598.9|64612.1|64592.1|64614.4|64599.9|64596.9|64582.1|785
1612256700000|2021-02-02 09:05:00|64612|64592|64591.7|64571.7|64618.4|64603.3|64586.1|64570.7|770
1612257000000|2021-02-02 09:10:00|64591.8|64571.8|64579.9|64559.9|64591.8|64571.8|64560.5|64545.3|791
1612257300000|2021-02-02 09:15:00|64580|64560|64594.3|64574.3|64597.6|64577.6|64574.8|64559.7|766
1612257600000|2021-02-02 09:20:00|64593.3|64573.3|64573.8|64553.8|64595.6|64577.4|64569.2|64553.1|722
1612257900000|2021-02-02 09:25:00|64573.9|64553.9|64568|64548|64574.5|64559.8|64558.6|64543.8|675
1612258200000|2021-02-02 09:30:00|64568.1|64548.1|64579.7|64569.7|64584.2|64570.9|64561.1|64545.9|794
1612258500000|2021-02-02 09:35:00|64579.9|64569.9|64609|64589|64609.3|64593.1|64576.8|64564.2|745
1612258800000|2021-02-02 09:40:00|64609.1|64589.1|64606|64596|64611.3|64596.9|64595|64582|756
1612259100000|2021-02-02 09:45:00|64605.8|64595.8|64607.6|64587.6|64616.2|64601.6|64594.4|64582|641
1612259400000|2021-02-02 09:50:00|64607.2|64587.2|64588.7|64578.7|64609.4|64593.1|64582.6|64567.9|761
1612259700000|2021-02-02 09:55:00|64589|64579|64619.7|64599.7|64623.5|64603.5|64588.7|64578.2|750
1612260000000|2021-02-02 10:00:00|64619.9|64599.9|64608.4|64588.4|64625.3|64605.3|64602.9|64584|708
1612260300000|2021-02-02 10:05:00|64608.3|64588.3|64612.6|64592.6|64615.2|64599.5|64602|64586.4|472
1612260600000|2021-02-02 10:10:00|64612.5|64592.5|64627.1|64607.1|64627.1|64607.1|64605.1|64590.1|619
1612260900000|2021-02-02 10:15:00|64626.9|64606.9|64657.7|64637.7|64662|64642|64623.8|64603.8|888
1612261200000|2021-02-02 10:20:00|64657.8|64637.8|64653.9|64633.9|64671.6|64656.4|64649|64633.3|687
1612261500000|2021-02-02 10:25:00|64653.8|64633.8|64678.3|64658.3|64678.8|64660.4|64644.9|64628.4|775
1612261800000|2021-02-02 10:30:00|64678.7|64658.7|64665.2|64645.2|64680.3|64664.1|64658.4|64641|829
1612262100000|2021-02-02 10:35:00|64665.3|64645.3|64658.8|64648.8|64672.8|64656.2|64652.1|64637.4|665
1612262400000|2021-02-02 10:40:00|64658.7|64648.7|64665.6|64645.6|64672.5|64657.9|64653.2|64637.8|689
1612262700000|2021-02-02 10:45:00|64660.3|64650.3|64655.2|64635.2|64668.8|64653.6|64643.8|64628.6|774
1612263000000|2021-02-02 10:50:00|64655.1|64635.1|64655.7|64635.7|64658.4|64641.6|64643.7|64626.8|668
1612263300000|2021-02-02 10:55:00|64655.8|64635.8|64653.7|64633.7|64661.1|64641.1|64645.8|64628.2|717
1612263600000|2021-02-02 11:00:00|64653.8|64633.8|64656.4|64636.4|64662.6|64642.6|64650.8|64631.2|645
1612263900000|2021-02-02 11:05:00|64656|64636|64640.4|64620.4|64656.1|64636.1|64636.2|64618.7|593
1612264200000|2021-02-02 11:10:00|64641|64621|64641.8|64621.8|64646.2|64631.3|64633.3|64618.1|599
1612264500000|2021-02-02 11:15:00|64641.3|64621.3|64638.7|64618.7|64646.4|64630.6|64628.3|64613.6|671
1612264800000|2021-02-02 11:20:00|64638.8|64618.8|64628.3|64618.3|64640.1|64624.6|64626.4|64611.9|526
1612265100000|2021-02-02 11:25:00|64628.2|64618.2|64638.1|64618.1|64640.4|64623.4|64624.7|64609.8|640
1612265400000|2021-02-02 11:30:00|64638|64618|64624.7|64604.7|64638|64620.8|64615.1|64600.2|647
1612265700000|2021-02-02 11:35:00|64624.2|64604.2|64625.4|64615.4|64642.7|64625.3|64615.3|64600.7|744
1612266000000|2021-02-02 11:40:00|64630.4|64610.4|64606|64596|64630.7|64612.7|64602.4|64588|591
1612266300000|2021-02-02 11:45:00|64605.8|64595.8|64605.6|64595.6|64613.7|64599.6|64604.1|64589.2|573
1612266600000|2021-02-02 11:50:00|64605.9|64595.9|64620.3|64610.3|64627.9|64615|64605.6|64594.7|637
1612266900000|2021-02-02 11:55:00|64620.4|64610.4|64640.3|64630.3|64647.5|64632|64616.2|64600.7|785
1612267200000|2021-02-02 12:00:00|64640.5|64630.5|64631.3|64611.3|64653.8|64637.7|64625.5|64610.5|759
1612267500000|2021-02-02 12:05:00|64631.4|64611.4|64636.9|64616.9|64642.1|64625.7|64625.1|64609.3|610
1612267800000|2021-02-02 12:10:00|64637.2|64617.2|64620.8|64600.8|64638.4|64618.4|64615.1|64600.4|690
1612268100000|2021-02-02 12:15:00|64620.6|64600.6|64613.6|64593.6|64624.2|64608.8|64606.4|64592.7|601
1612268400000|2021-02-02 12:20:00|64613.7|64593.7|64612.9|64592.9|64618.5|64600.9|64602.7|64587.7|591
1612268700000|2021-02-02 12:25:00|64613|64593|64612.8|64592.8|64614.7|64598.4|64602.8|64583.7|634
1612269000000|2021-02-02 12:30:00|64612.3|64592.3|64615.4|64605.4|64629.1|64612.6|64608.9|64591.2|645
1612269300000|2021-02-02 12:35:00|64615.5|64605.5|64638|64618|64639.1|64619.1|64613.9|64599.4|671
1612269600000|2021-02-02 12:40:00|64636.5|64616.5|64625.2|64605.2|64642.8|64623.8|64620.3|64605.1|654
1612269900000|2021-02-02 12:45:00|64620.3|64610.3|64615.4|64595.4|64636.2|64616.2|64610|64594.4|768
1612270200000|2021-02-02 12:50:00|64615.6|64595.6|64609.4|64599.4|64617|64601.6|64604.9|64591.9|679
1612270500000|2021-02-02 12:55:00|64609.6|64599.6|64604|64594|64613.8|64601.1|64595.9|64580.7|722
1612270800000|2021-02-02 13:00:00|64603.6|64593.6|64622.1|64602.1|64624.6|64609.6|64603.2|64584.1|890
1612271100000|2021-02-02 13:05:00|64617|64607|64617.2|64597.2|64633.5|64616|64607.2|64590.9|867
1612271400000|2021-02-02 13:10:00|64617.3|64597.3|64591.8|64581.8|64619.2|64599.2|64584|64569.6|794
1612271700000|2021-02-02 13:15:00|64591.7|64581.7|64606.3|64586.3|64606.8|64590.5|64591.7|64576.7|782
1612272000000|2021-02-02 13:20:00|64606.4|64586.4|64579.2|64569.2|64608.8|64591.9|64579.2|64564.4|817
1612272300000|2021-02-02 13:25:00|64579.3|64569.3|64592.4|64572.4|64594.4|64580.5|64579|64564.7|807
1612272600000|2021-02-02 13:30:00|64592.5|64572.5|64594.8|64574.8|64601.6|64587.2|64585.9|64571.4|783
1612272900000|2021-02-02 13:35:00|64590.3|64580.3|64604.4|64594.4|64611.9|64597.3|64589.8|64574.9|858
1612273200000|2021-02-02 13:40:00|64604.6|64594.6|64594|64584|64615.7|64600.8|64591.1|64575.8|817
1612273500000|2021-02-02 13:45:00|64593.9|64583.9|64585.1|64565.1|64604.8|64588|64580|64564.6|893
1612273800000|2021-02-02 13:50:00|64585.2|64565.2|64578.3|64568.3|64591.8|64575.3|64575.8|64560.4|791
1612274100000|2021-02-02 13:55:00|64578.2|64568.2|64576|64566|64591.9|64577.1|64568.9|64553.9|840
1612274400000|2021-02-02 14:00:00|64576.4|64566.4|64574.5|64564.5|64584.2|64570|64574.5|64559.1|787
1612274700000|2021-02-02 14:05:00|64574.3|64564.3|64557.7|64547.7|64583|64566.8|64557.1|64541.2|779
1612275000000|2021-02-02 14:10:00|64557.8|64547.8|64572.6|64562.6|64588.2|64570.1|64557.7|64544.1|863
1612275300000|2021-02-02 14:15:00|64577.1|64557.1|64570.9|64550.9|64583.4|64568.3|64565.5|64549.3|746
1612275600000|2021-02-02 14:20:00|64570.6|64550.6|64561.1|64541.1|64575|64556.1|64557.7|64540.2|655
1612275900000|2021-02-02 14:25:00|64560.8|64540.8|64566.5|64546.5|64571.5|64555.5|64555.7|64537.4|617
1612276200000|2021-02-02 14:30:00|64566.1|64546.1|64572.3|64552.3|64591.4|64575.1|64564.4|64544.4|753
1612276500000|2021-02-02 14:35:00|64570.2|64550.2|64584.9|64564.9|64585.2|64569.4|64564|64549.2|689
1612276800000|2021-02-02 14:40:00|64579.2|64569.2|64610.1|64590.1|64620.5|64606|64576.1|64562|711
1612277100000|2021-02-02 14:45:00|64604.7|64594.7|64613.3|64603.3|64627.7|64613.5|64603.8|64589.3|813
1612277400000|2021-02-02 14:50:00|64613.1|64603.1|64627.5|64607.5|64635.2|64617.2|64612.5|64597.5|884
1612277700000|2021-02-02 14:55:00|64628.2|64608.2|64614.8|64594.8|64630.9|64614.3|64610.3|64594.8|1037
1612278000000|2021-02-02 15:00:00|64610.2|64600.2|64614.9|64594.9|64622|64604.3|64603.1|64583.1|968
1612278300000|2021-02-02 15:05:00|64615.1|64595.1|64616.3|64596.3|64621|64605.4|64608.3|64591.4|898
1612278600000|2021-02-02 15:10:00|64615.8|64595.8|64623|64603|64625.4|64605.8|64603.4|64588.4|846
1612278900000|2021-02-02 15:15:00|64622.9|64602.9|64609.3|64589.3|64626.1|64609.5|64601.4|64586.3|929
1612279200000|2021-02-02 15:20:00|64609|64589|64608.9|64588.9|64614.6|64594.8|64600.2|64580.2|917
1612279500000|2021-02-02 15:25:00|64609.1|64589.1|64607.4|64587.4|64610.9|64593.3|64596.3|64577|998
1612279800000|2021-02-02 15:30:00|64607.1|64587.1|64611.4|64591.4|64615.3|64596|64598.3|64583.6|896
1612280100000|2021-02-02 15:35:00|64612.2|64592.2|64643.9|64623.9|64644.1|64628.6|64607.9|64592.1|934
1612280400000|2021-02-02 15:40:00|64644.3|64624.3|64649.8|64629.8|64657.9|64642.1|64635|64615|919
1612280700000|2021-02-02 15:45:00|64649.7|64629.7|64640.5|64620.5|64665.2|64650.8|64634|64618.1|963
1612281000000|2021-02-02 15:50:00|64640.7|64620.7|64644.6|64624.6|64652.1|64636.4|64633.9|64616.9|821
1612281300000|2021-02-02 15:55:00|64644.7|64624.7|64644.5|64624.5|64649.1|64629.1|64621.2|64605.9|930
1612281600000|2021-02-02 16:00:00|64645|64625|64624.7|64604.7|64645|64627.1|64618.4|64603.4|864
1612281900000|2021-02-02 16:05:00|64619.9|64609.9|64610.1|64590.1|64627.3|64612.7|64608.8|64588.8|846
1612282200000|2021-02-02 16:10:00|64610.4|64590.4|64613.4|64593.4|64620.8|64602.3|64606.5|64586.5|784
1612282500000|2021-02-02 16:15:00|64613.6|64593.6|64612.6|64592.6|64621.4|64605.3|64608|64591.4|711
1612282800000|2021-02-02 16:20:00|64611.8|64591.8|64615.2|64595.2|64622.1|64603.9|64609.4|64589.7|824
1612283100000|2021-02-02 16:25:00|64615.1|64595.1|64601.5|64581.5|64616|64600.5|64596.8|64580.6|814
1612283400000|2021-02-02 16:30:00|64601.7|64581.7|64612|64592|64616.7|64596.7|64601.5|64581.5|856
1612283700000|2021-02-02 16:35:00|64611.8|64591.8|64602.3|64582.3|64611.8|64591.8|64592.9|64577.1|813
1612284000000|2021-02-02 16:40:00|64602.2|64582.2|64606.3|64586.3|64610.1|64594.7|64600.2|64581.4|856
1612284300000|2021-02-02 16:45:00|64606.4|64586.4|64621.9|64601.9|64624.5|64608.4|64601.7|64585.1|783
1612284600000|2021-02-02 16:50:00|64622.2|64602.2|64621|64601|64627.5|64612.5|64614.5|64596.8|807
1612284900000|2021-02-02 16:55:00|64621.2|64601.2|64623|64603|64624.2|64608.4|64609.2|64594.1|807
1612285200000|2021-02-02 17:00:00|64622.7|64602.7|64613.6|64593.6|64626.6|64609.9|64610.3|64591.4|703
1612285500000|2021-02-02 17:05:00|64613.7|64593.7|64621|64601|64622.2|64602.2|64609.1|64591.8|595
1612285800000|2021-02-02 17:10:00|64621.1|64601.1|64615.3|64595.3|64623.3|64603.3|64615.1|64595.1|501
1612286100000|2021-02-02 17:15:00|64615.4|64595.4|64636.1|64616.1|64637.2|64617.2|64614.6|64594.6|701
1612286400000|2021-02-02 17:20:00|64636.3|64616.3|64639.9|64619.9|64640.4|64624.9|64632.3|64615.3|662
1612286700000|2021-02-02 17:25:00|64639.8|64619.8|64640|64620|64647|64628.9|64636.2|64616.2|698
1612287000000|2021-02-02 17:30:00|64640.2|64620.2|64641.3|64621.3|64644.7|64628.2|64632.3|64614.8|692
1612287300000|2021-02-02 17:35:00|64641.5|64621.5|64643.6|64623.6|64651.3|64631.3|64639.1|64620.9|732
1612287600000|2021-02-02 17:40:00|64643.8|64623.8|64633.4|64613.4|64649.3|64632.2|64633|64613|634
1612287900000|2021-02-02 17:45:00|64633.1|64613.1|64644|64624|64644.8|64626.2|64625.6|64610.8|729
1612288200000|2021-02-02 17:50:00|64644.2|64624.2|64646.6|64626.6|64648.5|64633.2|64640.8|64621.9|685
1612288500000|2021-02-02 17:55:00|64646.7|64626.7|64632.3|64612.3|64651|64633.7|64629.7|64611.6|725
1612288800000|2021-02-02 18:00:00|64632|64612|64630.5|64610.5|64635.8|64620.2|64623.3|64607.9|735
1612289100000|2021-02-02 18:05:00|64630.6|64610.6|64638|64618|64641.2|64624.7|64625.1|64610|700
1612289400000|2021-02-02 18:10:00|64638.2|64618.2|64632.8|64612.8|64640.6|64624.5|64632.2|64612.5|648
1612289700000|2021-02-02 18:15:00|64627.7|64617.7|64639.3|64619.3|64640.8|64620.8|64627.4|64611.7|728
1612290000000|2021-02-02 18:20:00|64639.5|64619.5|64632.6|64612.6|64639.7|64619.7|64629.3|64609.3|617
1612290300000|2021-02-02 18:25:00|64632.4|64612.4|64622.1|64602.1|64632.5|64612.5|64612.1|64597|621
1612290600000|2021-02-02 18:30:00|64622.5|64602.5|64615.4|64595.4|64623.1|64607.4|64611.2|64595|619
1612290900000|2021-02-02 18:35:00|64615.8|64595.8|64608.4|64588.4|64624.7|64607.8|64604.1|64587.9|513
1612291200000|2021-02-02 18:40:00|64608.2|64588.2|64611.6|64591.6|64613.8|64598.2|64603.8|64588|474
1612291500000|2021-02-02 18:45:00|64611.7|64591.7|64616.3|64596.3|64619.2|64603.2|64604.5|64588.4|433
1612291800000|2021-02-02 18:50:00|64616.2|64596.2|64624|64604|64624.7|64606.7|64611.2|64595.8|428
1612292100000|2021-02-02 18:55:00|64624.1|64604.1|64627.8|64607.8|64629.6|64609.6|64615.2|64600|516
1612292400000|2021-02-02 19:00:00|64628.1|64608.1|64626.7|64606.7|64628.6|64608.6|64624|64604|547
1612292700000|2021-02-02 19:05:00|64626.8|64606.8|64625.1|64605.1|64628.9|64611.9|64619.6|64603.3|521
1612293000000|2021-02-02 19:10:00|64625.4|64605.4|64622.9|64602.9|64628.8|64613|64619.4|64602|421
1612293300000|2021-02-02 19:15:00|64623|64603|64628.6|64608.6|64628.6|64609.8|64618.6|64601.9|384
1612293600000|2021-02-02 19:20:00|64628.5|64608.5|64627.1|64607.1|64636.6|64619.5|64620.6|64605.4|457
1612293900000|2021-02-02 19:25:00|64627|64607|64624.3|64604.3|64627.9|64612.6|64618.2|64603|446
1612294200000|2021-02-02 19:30:00|64624.2|64604.2|64619.3|64609.3|64629.2|64614.3|64617.9|64602|595
1612294500000|2021-02-02 19:35:00|64624.1|64604.1|64616.7|64596.7|64624.6|64609.9|64612.3|64595.9|518
1612294800000|2021-02-02 19:40:00|64616.6|64596.6|64620.9|64600.9|64623.4|64603.4|64616.4|64596.4|413
1612295100000|2021-02-02 19:45:00|64621.1|64601.1|64624.5|64604.5|64625.2|64605.2|64620.8|64600.8|351
1612295400000|2021-02-02 19:50:00|64624.7|64604.7|64625.1|64605.1|64626.1|64609.8|64619.1|64603.9|269
1612295700000|2021-02-02 19:55:00|64624.9|64604.9|64621.8|64601.8|64627.8|64610.6|64618.7|64600.5|552
1612296000000|2021-02-02 20:00:00|64621.5|64601.5|64619.5|64599.5|64622|64602|64616.8|64596.8|436
1612296300000|2021-02-02 20:05:00|64619.4|64599.4|64619.1|64599.1|64621.7|64601.7|64617.9|64597.9|418
1612296600000|2021-02-02 20:10:00|64619.3|64599.3|64619.8|64599.8|64620.3|64600.3|64617.1|64597.1|438
1612296900000|2021-02-02 20:15:00|64614.9|64604.9|64619.2|64599.2|64621.5|64604.9|64614.9|64596.6|333
1612297200000|2021-02-02 20:20:00|64619.7|64599.7|64619.7|64599.7|64620.3|64604.3|64613.3|64595.8|293
1612297500000|2021-02-02 20:25:00|64619.6|64599.6|64600.9|64580.9|64619.6|64601.2|64592.1|64572.1|369
1612297800000|2021-02-02 20:30:00|64601|64581|64602.1|64582.1|64603.9|64586.4|64596.4|64580.4|413
1612298100000|2021-02-02 20:35:00|64602|64582|64595.8|64575.8|64602.5|64582.5|64594.7|64574.7|372
1612298400000|2021-02-02 20:40:00|64595.5|64575.5|64596|64576|64597.7|64577.7|64593.2|64573.2|367
1612298700000|2021-02-02 20:45:00|64595.9|64575.9|64590.3|64570.3|64596.3|64576.3|64590.2|64570.2|355
1612299000000|2021-02-02 20:50:00|64590.6|64570.6|64586.8|64566.8|64594.2|64574.2|64586.1|64566.1|449
1612299300000|2021-02-02 20:55:00|64587|64567|64583.5|64563.5|64587.2|64567.2|64580.1|64560.1|501
1612299600000|2021-02-02 21:00:00|64583.3|64563.3|64593.7|64573.7|64595.5|64575.5|64573.7|64553.7|442
1612299900000|2021-02-02 21:05:00|64593.8|64573.8|64587.5|64567.5|64594.4|64574.4|64586.7|64566.7|294
1612300200000|2021-02-02 21:10:00|64588.1|64568.1|64584.6|64564.6|64589.3|64569.3|64581.1|64561.1|348
1612300500000|2021-02-02 21:15:00|64584.1|64564.1|64589.6|64569.6|64590.8|64570.8|64582.4|64562.4|322
1612300800000|2021-02-02 21:20:00|64589.2|64569.2|64589.2|64569.2|64592.7|64572.7|64588.2|64568.2|346
1612301100000|2021-02-02 21:25:00|64589.5|64569.5|64589.3|64569.3|64593.7|64573.7|64588.6|64568.6|313
1612301400000|2021-02-02 21:30:00|64589|64569|64600.1|64580.1|64601.2|64581.2|64588.7|64568.7|372
1612301700000|2021-02-02 21:35:00|64601.5|64581.5|64605|64585|64605.8|64585.8|64599.3|64579.3|340
1612302000000|2021-02-02 21:40:00|64605.2|64585.2|64596.4|64576.4|64609.8|64589.8|64595.7|64575.7|245
1612302300000|2021-02-02 21:45:00|64597.1|64577.1|64596.8|64576.8|64601.7|64581.7|64592.9|64572.9|288
1612302600000|2021-02-02 21:50:00|64598.1|64578.1|64596.2|64576.2|64606.4|64579.1|64593|64566.4|189
1612302900000|2021-02-02 21:55:00|64595.8|64575.8|64602.6|64550.8|64607.2|64577.3|64579.5|64548|485
1612303200000|2021-02-02 22:00:00|64602.9|64550.3|64609|64547.3|64646.4|64558|64602.9|64538.9|62
1612303500000|2021-02-02 22:05:00|64607.3|64544.5|64608|64554.9|64631.6|64579|64602.4|64519.8|69
1612303800000|2021-02-02 22:10:00|64609|64554.4|64607.9|64552.4|64615|64570.5|64604.8|64537.6|131
1612304100000|2021-02-02 22:15:00|64605|64563.6|64608.5|64553.6|64610.1|64570.3|64604.1|64539.4|115
1612304400000|2021-02-02 22:20:00|64605.2|64553.9|64608|64552.6|64610.1|64568.8|64604.6|64536.1|105
1612304700000|2021-02-02 22:25:00|64608.4|64560.4|64608|64550.1|64611.7|64568.6|64606.4|64536|105
1612305000000|2021-02-02 22:30:00|64608.4|64549.8|64606.2|64555.9|64624.4|64573.1|64603.3|64539.9|150
1612305300000|2021-02-02 22:35:00|64608.8|64558.2|64614.3|64554.3|64615.8|64565.8|64598.4|64539|121
1612305600000|2021-02-02 22:40:00|64612.8|64556.8|64607.4|64573|64620.6|64573|64602.1|64544|136
1612305900000|2021-02-02 22:45:00|64606.3|64552.7|64600.2|64569.5|64622.8|64575.3|64593.5|64542.5|164
1612306200000|2021-02-02 22:50:00|64596.3|64565.2|64594.1|64561.5|64605.8|64572.5|64588.6|64551.7|201
1612306500000|2021-02-02 22:55:00|64597.7|64555.9|64602.5|64558.5|64606.5|64572.5|64589.6|64551.3|154
1612306800000|2021-02-02 23:00:00|64601.9|64557.9|64611.6|64565.1|64627.5|64578.5|64587.7|64554.9|423
1612307100000|2021-02-02 23:05:00|64611.7|64567.3|64616.6|64579.4|64629|64584.8|64603.1|64563.2|354
1612307400000|2021-02-02 23:10:00|64608.5|64588.5|64604.3|64566.8|64627.2|64588.6|64601|64557.2|339
1612307700000|2021-02-02 23:15:00|64604.9|64567.5|64610.5|64576.5|64627.8|64590.1|64601|64552.1|310
1612308000000|2021-02-02 23:20:00|64610.4|64577.1|64619.4|64581.3|64642.7|64597.9|64606.6|64567.2|280
1612308300000|2021-02-02 23:25:00|64617.8|64582.7|64579.5|64559.5|64624.5|64596.7|64572.9|64552.9|442
1612308600000|2021-02-02 23:30:00|64579.4|64559.4|64588|64568|64589.2|64569|64578.6|64554.6|280
1612308900000|2021-02-02 23:35:00|64587.1|64567.1|64595.1|64575.1|64595.9|64575.9|64586.7|64566.7|127
1612309200000|2021-02-02 23:40:00|64595|64575|64590.3|64570.3|64595.1|64575.1|64589.1|64569.1|190
1612309500000|2021-02-02 23:45:00|64590.5|64570.5|64587.5|64567.5|64590.5|64570.5|64571.9|64551.9|358
1612309800000|2021-02-02 23:50:00|64587.2|64567.2|64614.4|64594.4|64615.4|64595.4|64585|64565|521
1612310100000|2021-02-02 23:55:00|64614.5|64594.5|64613.9|64593.9|64615.4|64595.4|64606.4|64586.4|322
1612310400000|2021-02-03 00:00:00|64615.3|64595.3|64617.6|64597.6|64620|64600|64607.6|64587.6|396
1612310700000|2021-02-03 00:05:00|64617.3|64597.3|64597.9|64577.9|64621.7|64601.7|64596.7|64576.7|370
1612311000000|2021-02-03 00:10:00|64597.6|64577.6|64604.8|64584.8|64606.4|64586.4|64589.5|64569.5|398
1612311300000|2021-02-03 00:15:00|64604.7|64584.7|64601.5|64581.5|64605.2|64585.2|64596.3|64576.3|439
1612311600000|2021-02-03 00:20:00|64601.2|64581.2|64604.3|64584.3|64605.1|64585.1|64591.3|64571.3|428
1612311900000|2021-02-03 00:25:00|64604.4|64584.4|64599.3|64579.3|64605.2|64587.4|64597.4|64579.3|263
1612312200000|2021-02-03 00:30:00|64599.2|64579.2|64592|64572|64603.9|64583.9|64591.3|64571.3|320
1612312500000|2021-02-03 00:35:00|64591.9|64571.9|64577.7|64557.7|64596.7|64576.7|64574|64554|483
1612312800000|2021-02-03 00:40:00|64577.6|64557.6|64578.4|64558.4|64582.3|64562.3|64575.7|64555.7|462
1612313100000|2021-02-03 00:45:00|64578.5|64558.5|64589.6|64569.6|64591.5|64571.5|64577.8|64557.8|526
1612313400000|2021-02-03 00:50:00|64589.5|64569.5|64603.5|64583.5|64604.5|64584.5|64585.1|64565.1|522
1612313700000|2021-02-03 00:55:00|64603.3|64583.3|64601.6|64581.6|64605.6|64585.6|64587|64567|590
1612314000000|2021-02-03 01:00:00|64601.5|64581.5|64598.8|64578.8|64601.8|64581.8|64585.7|64565.7|667
1612314300000|2021-02-03 01:05:00|64599.1|64579.1|64584.5|64564.5|64603.1|64583.1|64579.3|64559.3|623
1612314600000|2021-02-03 01:10:00|64584.4|64564.4|64572|64552|64584.4|64564.4|64564.7|64546.8|591
1612314900000|2021-02-03 01:15:00|64572.4|64552.4|64577.4|64557.4|64587.4|64567.4|64569.2|64549.2|727
1612315200000|2021-02-03 01:20:00|64577.1|64557.1|64579.4|64559.4|64589.6|64569.6|64576.9|64556.9|691
1612315500000|2021-02-03 01:25:00|64579.3|64559.3|64590|64570|64597.5|64577.5|64576.9|64558.6|693
1612315800000|2021-02-03 01:30:00|64589.7|64569.7|64647.1|64627.1|64655.2|64635.2|64582.2|64562.2|980
1612316100000|2021-02-03 01:35:00|64647.2|64627.2|64642|64622|64660.9|64642|64630.6|64612.1|835
1612316400000|2021-02-03 01:40:00|64640.6|64620.6|64643|64623|64654.3|64634.3|64631.4|64611.4|756
1612316700000|2021-02-03 01:45:00|64643.4|64623.4|64638.5|64618.5|64654.3|64634.3|64633.9|64614.7|700
1612317000000|2021-02-03 01:50:00|64638.2|64618.2|64632.6|64612.6|64640.2|64621|64622.1|64607.2|673
1612317300000|2021-02-03 01:55:00|64632.7|64612.7|64628.6|64608.6|64632.8|64616.7|64620.2|64604.2|681
1612317600000|2021-02-03 02:00:00|64628.7|64608.7|64636.6|64626.6|64643.9|64629.9|64621.8|64607.4|655
1612317900000|2021-02-03 02:05:00|64636.9|64626.9|64633.4|64623.4|64653.7|64639.5|64633.4|64618|722
1612318200000|2021-02-03 02:10:00|64633.3|64623.3|64628.4|64618.4|64638.4|64623.5|64625.5|64611.1|646
1612318500000|2021-02-03 02:15:00|64628.1|64618.1|64612.5|64602.5|64632.7|64618.1|64611.5|64596.8|718
1612318800000|2021-02-03 02:20:00|64612.2|64602.2|64615.8|64605.8|64626.6|64611.1|64610.1|64595.5|655
1612319100000|2021-02-03 02:25:00|64615.7|64605.7|64610.4|64590.4|64623.4|64611.8|64601.6|64586.6|706
1612319400000|2021-02-03 02:30:00|64610.2|64590.2|64608|64588|64611.6|64596.3|64601.4|64586.1|540
1612319700000|2021-02-03 02:35:00|64607.9|64587.9|64608.1|64588.1|64612.9|64598.1|64601.6|64586.8|467
1612320000000|2021-02-03 02:40:00|64608.2|64588.2|64617.8|64597.8|64618.2|64602.8|64600.6|64585.2|604
1612320300000|2021-02-03 02:45:00|64617.6|64597.6|64605.1|64585.1|64617.9|64601.8|64598.7|64581.8|592
1612320600000|2021-02-03 02:50:00|64605.2|64585.2|64608|64598|64620.9|64604.4|64601.3|64585.1|643
1612320900000|2021-02-03 02:55:00|64607.9|64597.9|64610.8|64600.8|64618.7|64603.3|64606.6|64591.6|515
1612321200000|2021-02-03 03:00:00|64610.7|64600.7|64627.1|64607.1|64627.7|64613.6|64610.7|64596|694
1612321500000|2021-02-03 03:05:00|64627.2|64607.2|64620.7|64610.7|64627.2|64614|64616.3|64604.3|570
1612321800000|2021-02-03 03:10:00|64620.8|64610.8|64630.3|64610.3|64632.7|64618.2|64616.5|64601.1|612
1612322100000|2021-02-03 03:15:00|64629.9|64609.9|64617.9|64607.9|64631|64615.5|64617.3|64602.3|586
1612322400000|2021-02-03 03:20:00|64618|64608|64630.9|64610.9|64631.4|64616|64615.9|64601.2|525
1612322700000|2021-02-03 03:25:00|64630.8|64610.8|64626.1|64606.1|64631.7|64616.7|64619.8|64604.7|557
1612323000000|2021-02-03 03:30:00|64626|64606|64628.6|64618.6|64634.5|64620|64621|64605.4|564
1612323300000|2021-02-03 03:35:00|64628.8|64618.8|64631.6|64621.6|64640.7|64628.3|64625.1|64610.4|492
1612323600000|2021-02-03 03:40:00|64631.9|64621.9|64628|64618|64635.5|64621.9|64621.5|64606.5|484
1612323900000|2021-02-03 03:45:00|64628.1|64618.1|64630.3|64620.3|64636.8|64621.8|64623.9|64608.8|558
1612324200000|2021-02-03 03:50:00|64630.2|64620.2|64637.9|64617.9|64638.3|64623.4|64629.3|64614.4|368
1612324500000|2021-02-03 03:55:00|64633|64623|64630.6|64620.6|64640.2|64626|64629.1|64615.1|377
1612324800000|2021-02-03 04:00:00|64630.7|64620.7|64624.8|64614.8|64636.8|64621.7|64622.7|64608|475
1612325100000|2021-02-03 04:05:00|64624.7|64614.7|64624.3|64604.3|64627.9|64614.7|64615.9|64601.1|511
1612325400000|2021-02-03 04:10:00|64624.4|64604.4|64618.1|64598.1|64627.7|64612.5|64612.2|64597.5|494
1612325700000|2021-02-03 04:15:00|64618.2|64598.2|64609.6|64589.6|64620.7|64606.9|64604|64588.5|412
1612326000000|2021-02-03 04:20:00|64609.4|64589.4|64612.3|64592.3|64616.2|64601.5|64604.5|64589.4|388
1612326300000|2021-02-03 04:25:00|64612.2|64592.2|64619.5|64599.5|64620.3|64605.8|64606.1|64590.9|448
1612326600000|2021-02-03 04:30:00|64615.1|64605.1|64614.9|64604.9|64625.9|64611.3|64614.4|64599.8|468
1612326900000|2021-02-03 04:35:00|64615.2|64605.2|64623.2|64613.2|64629.4|64613.4|64615.2|64601.1|389
1612327200000|2021-02-03 04:40:00|64622.3|64612.3|64618.1|64608.1|64627.9|64612.3|64616.4|64601.2|392
1612327500000|2021-02-03 04:45:00|64617.6|64607.6|64616.8|64596.8|64621|64607.6|64610.9|64595.9|324
1612327800000|2021-02-03 04:50:00|64616.9|64596.9|64614.2|64604.2|64619.1|64605.8|64611.3|64595.8|340
1612328100000|2021-02-03 04:55:00|64614.3|64604.3|64614.9|64604.9|64620.9|64606.1|64613.7|64599.3|277
1612328400000|2021-02-03 05:00:00|64615|64605|64611.1|64601.1|64620.6|64605.3|64609.7|64593.6|571
1612328700000|2021-02-03 05:05:00|64611.3|64601.3|64624.2|64604.2|64625.1|64610|64609|64595.4|368
1612329000000|2021-02-03 05:10:00|64624.3|64604.3|64631.6|64611.6|64633.8|64618.9|64619.6|64604.3|543
1612329300000|2021-02-03 05:15:00|64631.7|64611.7|64626.4|64616.4|64637.3|64622.7|64624.3|64609.5|546
1612329600000|2021-02-03 05:20:00|64631.4|64611.4|64624|64604|64633.2|64618.5|64618.3|64602.8|597
1612329900000|2021-02-03 05:25:00|64623.9|64603.9|64624|64604|64624.6|64609.3|64616.4|64601.1|550
1612330200000|2021-02-03 05:30:00|64624.2|64604.2|64639.9|64619.9|64641.8|64627.2|64620.8|64604.2|552
1612330500000|2021-02-03 05:35:00|64639.7|64619.7|64636.6|64616.6|64640.4|64624.9|64631.3|64615.8|573
1612330800000|2021-02-03 05:40:00|64636.5|64616.5|64631.5|64621.5|64636.6|64621.7|64624.8|64610.2|612
1612331100000|2021-02-03 05:45:00|64631.6|64621.6|64632|64612|64637.3|64622.1|64625.2|64609.5|594
1612331400000|2021-02-03 05:50:00|64632.1|64612.1|64630.3|64610.3|64632.4|64618.1|64621.9|64608|477
1612331700000|2021-02-03 05:55:00|64630.6|64610.6|64629.1|64609.1|64636.1|64621.7|64625.2|64609.1|579
1612332000000|2021-02-03 06:00:00|64629.3|64609.3|64629.5|64619.5|64635.5|64620.1|64619|64604.1|688
1612332300000|2021-02-03 06:05:00|64629.6|64619.6|64626.9|64616.9|64632.4|64619.9|64618|64603.7|606
1612332600000|2021-02-03 06:10:00|64627.3|64617.3|64628.8|64618.8|64635.3|64622.2|64627.2|64612.4|515
1612332900000|2021-02-03 06:15:00|64628.9|64618.9|64628.7|64618.7|64632.2|64620.6|64617.7|64603.6|655
1612333200000|2021-02-03 06:20:00|64633.5|64613.5|64632.8|64612.8|64633.8|64619.1|64623|64608.6|538
1612333500000|2021-02-03 06:25:00|64632.9|64612.9|64620.3|64610.3|64633.9|64618.7|64617.9|64602.2|562
1612333800000|2021-02-03 06:30:00|64620.1|64610.1|64624.2|64614.2|64631.9|64617.5|64618.1|64603.4|500
1612334100000|2021-02-03 06:35:00|64624.4|64614.4|64630.2|64620.2|64635.9|64621.8|64622.7|64608.2|563
1612334400000|2021-02-03 06:40:00|64630.1|64620.1|64646.4|64636.4|64649.5|64636.9|64630|64615.9|553
1612334700000|2021-02-03 06:45:00|64646.3|64636.3|64651|64641|64659|64644.1|64641.5|64629.5|644
1612335000000|2021-02-03 06:50:00|64651.1|64641.1|64634.3|64624.3|64652.7|64641.5|64633|64619.2|577
1612335300000|2021-02-03 06:55:00|64634.2|64624.2|64630.6|64610.6|64640.4|64625.1|64627.2|64610.1|635
1612335600000|2021-02-03 07:00:00|64631.5|64611.5|64630|64620|64641.2|64625|64623.9|64609.6|622
1612335900000|2021-02-03 07:05:00|64629.9|64619.9|64617.4|64607.4|64632.6|64620.2|64617.4|64604.4|584
1612336200000|2021-02-03 07:10:00|64617.8|64607.8|64615.8|64595.8|64620.9|64607.9|64601.4|64585.9|752
1612336500000|2021-02-03 07:15:00|64610.7|64600.7|64608.9|64598.9|64614.9|64601.5|64600.7|64584.6|697
1612336800000|2021-02-03 07:20:00|64609.1|64599.1|64611.8|64601.8|64618.8|64606.7|64608.7|64593.1|557
1612337100000|2021-02-03 07:25:00|64612.2|64602.2|64619.2|64609.2|64624.8|64610.2|64609.5|64599.5|624
1612337400000|2021-02-03 07:30:00|64624.1|64604.1|64626.8|64616.8|64633.3|64618.5|64618.6|64603.6|636
1612337700000|2021-02-03 07:35:00|64626.7|64616.7|64621.1|64611.1|64631|64617|64617.2|64606.9|536
1612338000000|2021-02-03 07:40:00|64621.2|64611.2|64622.4|64612.4|64626.3|64613.5|64617.6|64602.8|417
1612338300000|2021-02-03 07:45:00|64622.5|64612.5|64618|64608|64626.6|64613.6|64616.3|64602.7|616
1612338600000|2021-02-03 07:50:00|64617.5|64607.5|64610|64600|64624|64609.7|64609.9|64599.9|519
1612338900000|2021-02-03 07:55:00|64609|64599|64613.7|64593.7|64619.6|64606.3|64607.8|64592.6|646
1612339200000|2021-02-03 08:00:00|64613.6|64593.6|64598.5|64588.5|64613.9|64598.7|64597.3|64584.8|597
1612339500000|2021-02-03 08:05:00|64598.7|64588.7|64604.6|64584.6|64616.1|64606.1|64598.7|64584.6|775
1612339800000|2021-02-03 08:10:00|64604.7|64584.7|64604|64594|64613.9|64599.2|64592.7|64578.2|710
1612340100000|2021-02-03 08:15:00|64603.8|64593.8|64614|64594|64614.2|64598.3|64601.3|64586.3|754
1612340400000|2021-02-03 08:20:00|64613.9|64593.9|64607.5|64597.5|64623.3|64608.1|64603.6|64588.6|771
1612340700000|2021-02-03 08:25:00|64607.4|64597.4|64594.1|64574.1|64610.8|64598|64571.7|64556.1|852
1612341000000|2021-02-03 08:30:00|64594|64574|64587.7|64577.7|64602.2|64582.2|64581.5|64566.3|753
1612341300000|2021-02-03 08:35:00|64587.6|64577.6|64600.6|64580.6|64600.8|64587.1|64585.5|64575.5|622
1612341600000|2021-02-03 08:40:00|64600.7|64580.7|64619.1|64609.1|64624.7|64610.1|64596.8|64580.6|682
1612341900000|2021-02-03 08:45:00|64619.4|64609.4|64628.5|64618.5|64641.6|64626.3|64615.4|64605.4|585
1612342200000|2021-02-03 08:50:00|64628.7|64618.7|64644.9|64624.9|64656.5|64641.1|64627.6|64613.5|676
1612342500000|2021-02-03 08:55:00|64644.8|64624.8|64646|64626|64656.3|64642.2|64639.6|64624.8|750
1612342800000|2021-02-03 09:00:00|64645.7|64625.7|64637.2|64627.2|64651.1|64636.8|64634.7|64620.1|831
1612343100000|2021-02-03 09:05:00|64637.4|64627.4|64673.5|64653.5|64679.8|64663|64634|64623.7|840
1612343400000|2021-02-03 09:10:00|64673.3|64653.3|64653.3|64643.3|64673.7|64658.8|64649.7|64634.9|788
1612343700000|2021-02-03 09:15:00|64653.6|64643.6|64679.1|64659.1|64682.7|64666.9|64653.1|64642.2|696
1612344000000|2021-02-03 09:20:00|64678.9|64658.9|64661.7|64641.7|64681.2|64665.8|64655.4|64641|693
1612344300000|2021-02-03 09:25:00|64661.8|64641.8|64656.8|64636.8|64661.8|64646.4|64645.4|64627.6|586
1612344600000|2021-02-03 09:30:00|64656.6|64636.6|64632.3|64622.3|64657.2|64639.2|64631.8|64618|644
1612344900000|2021-02-03 09:35:00|64632.2|64622.2|64647.6|64627.6|64650.5|64633.1|64626|64612.9|596
1612345200000|2021-02-03 09:40:00|64647.4|64627.4|64648.1|64638.1|64654.6|64640.1|64639.2|64624.6|693
1612345500000|2021-02-03 09:45:00|64647.8|64637.8|64654|64634|64656.5|64644|64643.9|64632.9|645
1612345800000|2021-02-03 09:50:00|64653.8|64633.8|64641.8|64631.8|64655|64640.3|64635.6|64623.5|656
1612346100000|2021-02-03 09:55:00|64642.1|64632.1|64658.2|64638.2|64659.8|64643.3|64641.9|64625.1|545
1612346400000|2021-02-03 10:00:00|64658.1|64638.1|64661.9|64641.9|64664.8|64649.4|64650.6|64633.3|507
1612346700000|2021-02-03 10:05:00|64661.8|64641.8|64688.1|64668.1|64688.3|64668.3|64659|64641.6|565
1612347000000|2021-02-03 10:10:00|64687.9|64667.9|64678.6|64658.6|64688.3|64668.3|64672.5|64652.5|492
1612347300000|2021-02-03 10:15:00|64678.7|64658.7|64669.7|64649.7|64678.7|64658.7|64658.8|64643.9|459
1612347600000|2021-02-03 10:20:00|64669.8|64649.8|64679.4|64669.4|64684.2|64669.6|64667.1|64647.1|613
1612347900000|2021-02-03 10:25:00|64679.6|64669.6|64671.4|64651.4|64686.7|64672.3|64664.7|64649.8|676
1612348200000|2021-02-03 10:30:00|64668.4|64648.4|64662.1|64652.1|64672.4|64653.4|64659.2|64644.2|526
1612348500000|2021-02-03 10:35:00|64666.9|64646.9|64654|64644|64667.6|64651.4|64651.2|64635.9|549
1612348800000|2021-02-03 10:40:00|64659.3|64639.3|64646.9|64626.9|64660|64644.7|64640.7|64626|498
1612349100000|2021-02-03 10:45:00|64641.6|64631.6|64646.3|64626.3|64654.3|64639.1|64639.7|64625.1|586
1612349400000|2021-02-03 10:50:00|64646.4|64626.4|64647.8|64627.8|64651.2|64637|64639.7|64624.9|530
1612349700000|2021-02-03 10:55:00|64647.7|64627.7|64643.7|64633.7|64650.4|64636.8|64641.9|64627.7|469
1612350000000|2021-02-03 11:00:00|64643.6|64633.6|64653.5|64643.5|64662.7|64647.7|64642.9|64627.5|538
1612350300000|2021-02-03 11:05:00|64652.3|64642.3|64650.2|64630.2|64657.5|64643.1|64645.9|64630.1|536
1612350600000|2021-02-03 11:10:00|64650.3|64630.3|64647.3|64627.3|64652.4|64636.6|64641.3|64626.1|424
1612350900000|2021-02-03 11:15:00|64647.2|64627.2|64634.8|64624.8|64647.6|64632.6|64633.9|64620.2|503
1612351200000|2021-02-03 11:20:00|64634.6|64624.6|64633.6|64623.6|64636.1|64626.1|64633|64623|359
1612351500000|2021-02-03 11:25:00|64633.7|64623.7|64637.5|64617.5|64640|64624.9|64630.8|64615.8|492
1612351800000|2021-02-03 11:30:00|64637.2|64617.2|64638.7|64628.7|64639.2|64629.2|64632.1|64617|472
1612352100000|2021-02-03 11:35:00|64638.6|64628.6|64643.3|64623.3|64645.9|64630.9|64637.9|64621.9|495
1612352400000|2021-02-03 11:40:00|64643.5|64623.5|64645.8|64635.8|64652.1|64637.1|64637.9|64621.7|472
1612352700000|2021-02-03 11:45:00|64645.9|64635.9|64652.7|64632.7|64656.5|64642|64639.3|64623.8|560
1612353000000|2021-02-03 11:50:00|64647.6|64637.6|64651.6|64641.6|64657|64643.3|64644.8|64629.8|417
1612353300000|2021-02-03 11:55:00|64651.8|64641.8|64653.5|64633.5|64659.7|64644.7|64651.3|64633|457
1612353600000|2021-02-03 12:00:00|64653.8|64633.8|64667.3|64647.3|64667.8|64647.8|64653.8|64633.8|594
1612353900000|2021-02-03 12:05:00|64666.8|64646.8|64667.7|64647.7|64670.9|64655.1|64660.9|64641.6|585
1612354200000|2021-02-03 12:10:00|64667.8|64647.8|64662.8|64642.8|64679.2|64661.5|64658.2|64638.2|563
1612354500000|2021-02-03 12:15:00|64662.1|64642.1|64670.4|64650.4|64671.1|64651.1|64656.6|64638.3|630
1612354800000|2021-02-03 12:20:00|64670.2|64650.2|64659.6|64639.6|64672.4|64652.4|64657.8|64637.8|569
1612355100000|2021-02-03 12:25:00|64659.4|64639.4|64654.9|64634.9|64665.9|64645.9|64653|64633.1|697
1612355400000|2021-02-03 12:30:00|64654.5|64634.5|64642.5|64622.5|64656.9|64636.9|64637.3|64619.9|667
1612355700000|2021-02-03 12:35:00|64643.1|64623.1|64635.7|64615.7|64643.6|64623.6|64635.3|64615.3|577
1612356000000|2021-02-03 12:40:00|64635.9|64615.9|64639.1|64619.1|64641.8|64625.3|64629.7|64612|563
1612356300000|2021-02-03 12:45:00|64639.2|64619.2|64639.3|64619.3|64641.7|64621.7|64629.8|64612.7|531
1612356600000|2021-02-03 12:50:00|64639.4|64619.4|64629.7|64609.7|64641.7|64621.7|64624.3|64609.2|495
1612356900000|2021-02-03 12:55:00|64629.6|64609.6|64643.8|64633.8|64649.5|64634.5|64625|64609.5|572
1612357200000|2021-02-03 13:00:00|64644|64634|64639.3|64619.3|64655.4|64637.5|64621.6|64607.1|876
1612357500000|2021-02-03 13:05:00|64638.1|64618.1|64630.4|64610.4|64647.6|64634.1|64629.6|64610.1|738
1612357800000|2021-02-03 13:10:00|64630.6|64610.6|64620.4|64600.4|64630.9|64612.2|64614.1|64594.1|763
1612358100000|2021-02-03 13:15:00|64620.3|64600.3|64630.1|64610.1|64634.2|64616.2|64619.6|64599.6|821
1612358400000|2021-02-03 13:20:00|64630.2|64610.2|64625.7|64605.7|64638.1|64618.1|64623.4|64604.5|840
1612358700000|2021-02-03 13:25:00|64625.6|64605.6|64621.3|64601.3|64630.6|64610.6|64616.3|64597.2|837
1612359000000|2021-02-03 13:30:00|64621.5|64601.5|64625.1|64605.1|64634.1|64614.1|64614.2|64598|814
1612359300000|2021-02-03 13:35:00|64624.8|64604.8|64619|64599|64626.8|64610.4|64611.7|64596.8|858
1612359600000|2021-02-03 13:40:00|64618.9|64598.9|64615.2|64595.2|64623.7|64606|64606.4|64591.4|860
1612359900000|2021-02-03 13:45:00|64614.7|64594.7|64629.7|64609.7|64632.4|64616.1|64604.3|64590.4|710
1612360200000|2021-02-03 13:50:00|64629.6|64609.6|64613.3|64593.3|64631.4|64611.4|64603.1|64588.1|737
1612360500000|2021-02-03 13:55:00|64613.2|64593.2|64616.9|64596.9|64621.5|64606.9|64604.8|64589.4|701
1612360800000|2021-02-03 14:00:00|64619.7|64599.7|64617.4|64607.4|64624.5|64609.1|64605.9|64590.9|814
1612361100000|2021-02-03 14:05:00|64617.5|64607.5|64612.3|64592.3|64625.2|64609.5|64603.2|64588.2|762
1612361400000|2021-02-03 14:10:00|64612.4|64592.4|64618.2|64598.2|64619.2|64603.3|64601.4|64586.7|863
1612361700000|2021-02-03 14:15:00|64618.4|64598.4|64624.2|64604.2|64626.9|64610.5|64610.7|64597.6|605
1612362000000|2021-02-03 14:20:00|64624.3|64604.3|64611.3|64601.3|64625.3|64611.3|64610.6|64596.9|577
1612362300000|2021-02-03 14:25:00|64611|64601|64621.4|64601.4|64623|64607.5|64611|64596|543
1612362600000|2021-02-03 14:30:00|64621.6|64601.6|64606.7|64586.7|64621.6|64605.6|64602.4|64586.4|737
1612362900000|2021-02-03 14:35:00|64606.2|64586.2|64609.4|64589.4|64613.1|64597.6|64594.8|64580|760
1612363200000|2021-02-03 14:40:00|64609.8|64589.8|64608|64598|64613.8|64598|64595.6|64579.8|640
1612363500000|2021-02-03 14:45:00|64614.3|64594.3|64603.6|64583.6|64617.2|64600.8|64596.7|64581.4|825
1612363800000|2021-02-03 14:50:00|64603.3|64583.3|64603.7|64583.7|64613.1|64597.7|64593.6|64578.4|863
1612364100000|2021-02-03 14:55:00|64598.6|64588.6|64597.3|64577.3|64601.4|64588.6|64587.9|64571.8|782
1612364400000|2021-02-03 15:00:00|64596.8|64576.8|64601.1|64581.1|64603.5|64583.5|64586.4|64570|855
1612364700000|2021-02-03 15:05:00|64601.2|64581.2|64601.7|64581.7|64605.9|64590.7|64592.3|64578.2|906
1612365000000|2021-02-03 15:10:00|64601.8|64581.8|64613.7|64603.7|64620|64604.5|64596.9|64581.3|921
1612365300000|2021-02-03 15:15:00|64613.6|64603.6|64621.5|64601.5|64621.5|64605.1|64605.1|64588.5|881
1612365600000|2021-02-03 15:20:00|64621.7|64601.7|64628.3|64608.3|64631.4|64616.9|64614.2|64598.9|882
1612365900000|2021-02-03 15:25:00|64629.9|64609.9|64643.1|64623.1|64643.6|64626.7|64624.9|64609.8|863
1612366200000|2021-02-03 15:30:00|64643.3|64623.3|64642.2|64622.2|64647.5|64634.1|64633.1|64616.7|894
1612366500000|2021-02-03 15:35:00|64642.4|64622.4|64642.9|64622.9|64646|64631|64633.9|64617.9|875
1612366800000|2021-02-03 15:40:00|64643.2|64623.2|64640.6|64620.6|64645.8|64630.4|64630|64613.9|777
1612367100000|2021-02-03 15:45:00|64641.4|64621.4|64637.9|64617.9|64646.4|64630.4|64631|64616|731
1612367400000|2021-02-03 15:50:00|64638|64618|64634.8|64614.8|64641.3|64624.8|64620.7|64604.6|862
1612367700000|2021-02-03 15:55:00|64630.4|64620.4|64643.3|64623.3|64644.1|64626.4|64629.1|64613.2|792
1612368000000|2021-02-03 16:00:00|64643.2|64623.2|64630.7|64610.7|64643.4|64628.4|64624.2|64608.6|830
1612368300000|2021-02-03 16:05:00|64630.8|64610.8|64618.5|64608.5|64631.8|64615.9|64615.4|64600.1|761
1612368600000|2021-02-03 16:10:00|64618.3|64608.3|64640.7|64620.7|64642.1|64626.8|64618.2|64602.8|682
1612368900000|2021-02-03 16:15:00|64640.6|64620.6|64644.6|64624.6|64649.2|64632.8|64634.5|64620|805
1612369200000|2021-02-03 16:20:00|64635.8|64625.8|64623|64603|64640.5|64625.8|64615|64600.3|706
1612369500000|2021-02-03 16:25:00|64622.9|64602.9|64631.8|64611.8|64635.5|64619|64617.8|64602.9|726
1612369800000|2021-02-03 16:30:00|64631.7|64611.7|64622.4|64612.4|64640.9|64625|64621.5|64606.3|828
1612370100000|2021-02-03 16:35:00|64627.4|64607.4|64619.5|64599.5|64628.2|64613|64613.7|64598.5|760
1612370400000|2021-02-03 16:40:00|64619.9|64599.9|64622.6|64602.6|64624.3|64608.6|64613.5|64598.2|675
1612370700000|2021-02-03 16:45:00|64622.7|64602.7|64622.5|64602.5|64624.5|64608.6|64617.2|64600.6|525
1612371000000|2021-02-03 16:50:00|64622.4|64602.4|64609.7|64589.7|64625.2|64606.6|64606.1|64586.1|504
1612371300000|2021-02-03 16:55:00|64609.5|64589.5|64608.9|64598.9|64615.3|64600|64595.4|64580.1|672
1612371600000|2021-02-03 17:00:00|64609|64599|64611.5|64591.5|64614.8|64599|64602.6|64583.4|630
1612371900000|2021-02-03 17:05:00|64611.4|64591.4|64620.5|64600.5|64622.8|64607.8|64605.2|64589.7|630
1612372200000|2021-02-03 17:10:00|64620.6|64600.6|64614.2|64594.2|64622.5|64606.7|64613.4|64593.6|645
1612372500000|2021-02-03 17:15:00|64613.9|64593.9|64617.5|64597.5|64617.9|64600|64605.2|64589.9|602
1612372800000|2021-02-03 17:20:00|64617.1|64597.1|64614.4|64594.4|64618.4|64598.4|64613.7|64593.7|480
1612373100000|2021-02-03 17:25:00|64614.5|64594.5|64612.8|64592.8|64616|64596.3|64605.8|64585.8|544
1612373400000|2021-02-03 17:30:00|64613|64593|64614.5|64594.5|64615.7|64599.3|64608.8|64589.2|577
1612373700000|2021-02-03 17:35:00|64614.6|64594.6|64608.7|64588.7|64618.1|64602.7|64603.5|64588|676
1612374000000|2021-02-03 17:40:00|64608.6|64588.6|64599.6|64579.6|64608.8|64588.8|64597.2|64578|597
1612374300000|2021-02-03 17:45:00|64599.9|64579.9|64601.5|64581.5|64605.4|64585.4|64599.8|64579.8|425
1612374600000|2021-02-03 17:50:00|64601.3|64581.3|64603.2|64583.2|64604.4|64588|64593|64577.9|427
1612374900000|2021-02-03 17:55:00|64603.3|64583.3|64602.3|64582.3|64605.9|64589.7|64596.2|64579.1|698
1612375200000|2021-02-03 18:00:00|64601.8|64581.8|64603.9|64583.9|64604.3|64584.3|64598.1|64578.1|521
1612375500000|2021-02-03 18:05:00|64604.2|64584.2|64604.3|64584.3|64607.3|64591|64596|64579.9|476
1612375800000|2021-02-03 18:10:00|64604.2|64584.2|64604.7|64584.7|64607.1|64587.1|64600.8|64580.8|428
1612376100000|2021-02-03 18:15:00|64604.8|64584.8|64603.6|64583.6|64606.2|64590.2|64597.1|64582.2|518
1612376400000|2021-02-03 18:20:00|64603.7|64583.7|64592.6|64582.6|64604.7|64584.8|64592.5|64576.8|424
1612376700000|2021-02-03 18:25:00|64592.5|64582.5|64601.2|64581.2|64603|64583.4|64588.7|64573.4|619
1612377000000|2021-02-03 18:30:00|64601.1|64581.1|64602.8|64582.8|64604.9|64589.4|64592.2|64576.9|551
1612377300000|2021-02-03 18:35:00|64603|64583|64607.3|64587.3|64615.7|64595.7|64601.5|64582.8|527
1612377600000|2021-02-03 18:40:00|64606.9|64586.9|64602.7|64582.7|64606.9|64590.4|64600.1|64581.8|393
1612377900000|2021-02-03 18:45:00|64602.8|64582.8|64606.2|64586.2|64607.5|64591.2|64601.2|64582.5|403
1612378200000|2021-02-03 18:50:00|64606.1|64586.1|64606.3|64586.3|64608|64588|64606.1|64586.1|330
1612378500000|2021-02-03 18:55:00|64606.7|64586.7|64602.5|64582.5|64606.7|64586.7|64602.5|64582.5|423
1612378800000|2021-02-03 19:00:00|64602.7|64582.7|64604|64584|64606.6|64586.6|64602|64582|437
1612379100000|2021-02-03 19:05:00|64603.9|64583.9|64604|64584|64604.7|64584.7|64603.1|64583.1|420
1612379400000|2021-02-03 19:10:00|64604.1|64584.1|64597.8|64577.8|64608.4|64591|64592.3|64577.5|534
1612379700000|2021-02-03 19:15:00|64597.9|64577.9|64596.6|64576.6|64598|64582.7|64590.8|64575.2|435
1612380000000|2021-02-03 19:20:00|64596.2|64576.2|64594.4|64574.4|64597|64581.7|64588.2|64573.3|463
1612380300000|2021-02-03 19:25:00|64594.3|64574.3|64594.2|64574.2|64595.1|64575.1|64593.8|64573.8|316
1612380600000|2021-02-03 19:30:00|64594.1|64574.1|64600.1|64580.1|64601.6|64581.6|64592.7|64572.7|385
1612380900000|2021-02-03 19:35:00|64599.9|64579.9|64601.3|64581.3|64602.3|64582.3|64597.5|64577.5|413
1612381200000|2021-02-03 19:40:00|64601|64581|64591.1|64581.1|64601.2|64582.7|64591.1|64575.9|397
1612381500000|2021-02-03 19:45:00|64591|64581|64600.2|64580.2|64602.7|64587|64591|64576.2|340
1612381800000|2021-02-03 19:50:00|64600|64580|64601.3|64581.3|64602.8|64587.2|64592.9|64577.1|412
1612382100000|2021-02-03 19:55:00|64601.2|64581.2|64600.5|64580.5|64601.9|64581.9|64598.8|64578.8|404
1612382400000|2021-02-03 20:00:00|64600.3|64580.3|64597.4|64577.4|64600.8|64580.8|64596.9|64576.9|389
1612382700000|2021-02-03 20:05:00|64597.3|64577.3|64601|64581|64603.4|64583.4|64595.9|64575.9|302
1612383000000|2021-02-03 20:10:00|64601.1|64581.1|64598.4|64578.4|64603|64583|64597.7|64577.7|339
1612383300000|2021-02-03 20:15:00|64598.3|64578.3|64596.7|64576.7|64600.8|64582.3|64591|64575.6|353
1612383600000|2021-02-03 20:20:00|64596.1|64576.1|64612.6|64592.6|64615.6|64595.6|64595.3|64575.3|405
1612383900000|2021-02-03 20:25:00|64612.7|64592.7|64615.2|64595.2|64616|64596|64608.6|64588.6|410
1612384200000|2021-02-03 20:30:00|64615.9|64595.9|64610.8|64590.8|64616.5|64596.5|64610.7|64590.7|374
1612384500000|2021-02-03 20:35:00|64611|64591|64608.3|64588.3|64611.7|64594.6|64604.6|64587.4|343
1612384800000|2021-02-03 20:40:00|64608.7|64588.7|64601.7|64581.7|64608.7|64588.7|64600.3|64580.3|358
1612385100000|2021-02-03 20:45:00|64601.8|64581.8|64601.2|64581.2|64603.3|64583.3|64600.4|64580.4|343
1612385400000|2021-02-03 20:50:00|64601.3|64581.3|64594.4|64574.4|64604.4|64588.4|64593.8|64573.8|465
1612385700000|2021-02-03 20:55:00|64594.2|64574.2|64594.6|64574.6|64596.3|64576.3|64593.5|64573.5|547
1612386000000|2021-02-03 21:00:00|64595|64575|64594.8|64574.8|64595.7|64575.7|64593.9|64573.9|367
1612386300000|2021-02-03 21:05:00|64594.7|64574.7|64593.6|64573.6|64595.1|64575.1|64591|64571|276
1612386600000|2021-02-03 21:10:00|64593.8|64573.8|64594.6|64574.6|64594.9|64574.9|64591.5|64571.5|196
1612386900000|2021-02-03 21:15:00|64594.4|64574.4|64594.4|64574.4|64595|64575|64593.2|64573.2|106
1612387200000|2021-02-03 21:20:00|64594.2|64574.2|64591|64571|64594.5|64574.5|64590.7|64570.7|139
1612387500000|2021-02-03 21:25:00|64591.4|64571.4|64589.6|64569.6|64592.2|64572.2|64588.9|64568.9|203
1612387800000|2021-02-03 21:30:00|64589.7|64569.7|64590.4|64570.4|64591.4|64571.4|64589.4|64569.4|224
1612388100000|2021-02-03 21:35:00|64590.2|64570.2|64588.8|64568.8|64590.9|64570.9|64587.3|64567.3|166
1612388400000|2021-02-03 21:40:00|64588.5|64568.5|64588|64568|64590.7|64570.7|64587.9|64567.9|205
1612388700000|2021-02-03 21:45:00|64588.1|64568.1|64589.7|64569.7|64591.1|64571.1|64587.6|64567.6|147
1612389000000|2021-02-03 21:50:00|64589.5|64569.5|64589.2|64569.2|64590.2|64570.2|64586.4|64566.4|278
1612389300000|2021-02-03 21:55:00|64588.6|64568.6|64613.4|64568.3|64614.1|64574.5|64588.3|64567.8|389
1612389600000|2021-02-03 22:00:00|64608.6|64568.2|64621|64575.5|64625.8|64578|64596.8|64564.9|64
1612389900000|2021-02-03 22:05:00|64643.5|64569.5|64618.7|64573.1|64643.5|64579.2|64611.5|64542.3|253
1612390200000|2021-02-03 22:10:00|64621.1|64571.2|64623|64575.4|64626.9|64577.8|64611.5|64558.7|285
1612390500000|2021-02-03 22:15:00|64623.4|64575.1|64622.9|64567|64638|64580.3|64617.1|64553.4|233
1612390800000|2021-02-03 22:20:00|64626.6|64572|64622.2|64572.5|64627.8|64583.3|64613|64558.1|242
1612391100000|2021-02-03 22:25:00|64622.7|64574|64623.5|64571.5|64635.7|64577.4|64619.2|64557.3|239
1612391400000|2021-02-03 22:30:00|64623.2|64573.6|64621.3|64573.9|64630.6|64587.3|64607.1|64567.6|287
1612391700000|2021-02-03 22:35:00|64620.9|64573.8|64613.3|64580.7|64626.5|64587.5|64606.8|64571.2|276
1612392000000|2021-02-03 22:40:00|64613.4|64580.8|64612|64581.2|64621|64587.2|64606.3|64569.5|251
1612392300000|2021-02-03 22:45:00|64618.9|64575.8|64613.8|64582.7|64624.7|64589.3|64605.5|64573.9|323
1612392600000|2021-02-03 22:50:00|64614.6|64582.1|64617|64577.4|64628.4|64588.5|64606|64571.9|249
1612392900000|2021-02-03 22:55:00|64614|64579.5|64616.9|64578|64621.7|64586.5|64606.5|64574.9|300
1612393200000|2021-02-03 23:00:00|64614.8|64579.6|64604.8|64584.8|64619.4|64589.7|64602.7|64578.2|403
1612393500000|2021-02-03 23:05:00|64604.7|64584.7|64602.6|64582.6|64612.1|64585|64602.1|64575.8|139
1612393800000|2021-02-03 23:10:00|64603|64583|64608.9|64588.9|64612.9|64589.1|64602.5|64576.8|103
1612394100000|2021-02-03 23:15:00|64608.2|64588.2|64607.5|64587.5|64612.6|64589.4|64605.8|64577|112
1612394400000|2021-02-03 23:20:00|64614.1|64580.8|64606.6|64586.6|64615|64589|64605.2|64576.7|123
1612394700000|2021-02-03 23:25:00|64606.3|64586.3|64612.2|64592.2|64614.7|64592.8|64602.1|64576.5|189
1612395000000|2021-02-03 23:30:00|64611.9|64591.9|64608.8|64588.8|64614.5|64594.5|64604.9|64584.9|423
1612395300000|2021-02-03 23:35:00|64609|64589|64603|64583|64610.8|64590.8|64601|64581|328
1612395600000|2021-02-03 23:40:00|64603.6|64583.6|64602.5|64582.5|64607.3|64587.3|64599.5|64579.5|397
1612395900000|2021-02-03 23:45:00|64602.2|64582.2|64605.6|64585.6|64607.8|64587.8|64600.9|64580.9|283
1612396200000|2021-02-03 23:50:00|64604.7|64584.7|64605|64585|64606.9|64586.9|64596.6|64576.6|415
1612396500000|2021-02-03 23:55:00|64602.9|64582.9|64584.3|64564.3|64605.5|64585.5|64580.2|64560.2|423
1612396800000|2021-02-04 00:00:00|64584.6|64564.6|64604.3|64584.3|64607.9|64587.9|64581.6|64561.6|434
1612397100000|2021-02-04 00:05:00|64604.5|64584.5|64588.9|64568.9|64606.6|64586.6|64587|64567|433
1612397400000|2021-02-04 00:10:00|64589.2|64569.2|64589.3|64569.3|64591.8|64571.8|64578.4|64558.4|417
1612397700000|2021-02-04 00:15:00|64589.4|64569.4|64590.8|64570.8|64593.4|64573.4|64582.1|64562.1|378
1612398000000|2021-02-04 00:20:00|64590.7|64570.7|64584.4|64564.4|64594.6|64574.6|64584.4|64564.4|295
1612398300000|2021-02-04 00:25:00|64584.2|64564.2|64591.4|64571.4|64591.9|64571.9|64580.1|64560.1|363
1612398600000|2021-02-04 00:30:00|64591.2|64571.2|64596.7|64576.7|64599.2|64579.2|64590.9|64570.9|506
1612398900000|2021-02-04 00:35:00|64596.3|64576.3|64602.9|64582.9|64610.7|64590.7|64595.7|64575.7|535
1612399200000|2021-02-04 00:40:00|64602.5|64582.5|64599.6|64579.6|64609.5|64592|64596.2|64576.2|493
1612399500000|2021-02-04 00:45:00|64598.4|64578.4|64623.6|64603.6|64623.9|64603.9|64596.3|64576.3|529
1612399800000|2021-02-04 00:50:00|64623.2|64603.2|64614.2|64594.2|64623.7|64603.7|64608.4|64588.4|559
1612400100000|2021-02-04 00:55:00|64615.3|64595.3|64634|64614|64634.3|64614.3|64615|64595|691
1612400400000|2021-02-04 01:00:00|64634.1|64614.1|64620.4|64600.4|64634.1|64614.1|64613.8|64593.8|766
1612400700000|2021-02-04 01:05:00|64620.6|64600.6|64617.6|64597.6|64629.1|64609.1|64609.9|64589.9|627
1612401000000|2021-02-04 01:10:00|64618.1|64598.1|64623.2|64603.2|64635.8|64615.8|64616.1|64596.1|688
1612401300000|2021-02-04 01:15:00|64623.3|64603.3|64623.9|64603.9|64634.8|64614.8|64621.4|64601.4|702
1612401600000|2021-02-04 01:20:00|64624.6|64604.6|64624.1|64614.1|64640.8|64625|64622.3|64602.3|613
1612401900000|2021-02-04 01:25:00|64624|64614|64625.4|64605.4|64637.9|64617.9|64623.5|64604.7|641
1612402200000|2021-02-04 01:30:00|64625.5|64605.5|64619.6|64599.6|64633|64617.5|64617.8|64597.9|745
1612402500000|2021-02-04 01:35:00|64619.8|64599.8|64616|64596|64619.8|64599.8|64588|64568.9|686
1612402800000|2021-02-04 01:40:00|64616.1|64596.1|64615.9|64595.9|64631.1|64614.1|64609.4|64591.3|743
1612403100000|2021-02-04 01:45:00|64615.8|64595.8|64610.5|64590.5|64621.3|64605.9|64608.9|64589|706
1612403400000|2021-02-04 01:50:00|64610|64590|64606.7|64586.7|64614.1|64596.1|64593.6|64577.5|773
1612403700000|2021-02-04 01:55:00|64606.8|64586.8|64600.2|64580.2|64607.9|64592.5|64593.9|64578.1|691
1612404000000|2021-02-04 02:00:00|64600|64580|64585.4|64575.4|64600.2|64584.2|64583.5|64569.4|630
1612404300000|2021-02-04 02:05:00|64585.7|64575.7|64594|64574|64599.7|64582.1|64583.2|64566.2|679
1612404600000|2021-02-04 02:10:00|64594.4|64574.4|64592.6|64572.6|64597.4|64581.3|64583.4|64569.1|569
1612404900000|2021-02-04 02:15:00|64592.5|64572.5|64605.2|64585.2|64605.2|64589|64589.3|64571.7|427
1612405200000|2021-02-04 02:20:00|64605.1|64585.1|64599.2|64579.2|64608.3|64589.6|64595.1|64578.5|432
1612405500000|2021-02-04 02:25:00|64599|64579|64583.3|64563.3|64600.7|64583.1|64582.6|64563.3|521
1612405800000|2021-02-04 02:30:00|64583.5|64563.5|64592.1|64582.1|64597.2|64582.8|64576.8|64561|623
1612406100000|2021-02-04 02:35:00|64592|64582|64587.9|64567.9|64597.9|64582.9|64585.7|64566.4|582
1612406400000|2021-02-04 02:40:00|64588.1|64568.1|64603.2|64583.2|64604.3|64588.9|64585.1|64568.1|641
1612406700000|2021-02-04 02:45:00|64603|64583|64592.6|64572.6|64603.2|64587.9|64584.3|64568|579
1612407000000|2021-02-04 02:50:00|64592|64572|64591.4|64571.4|64602.6|64587|64586.3|64568.2|602
1612407300000|2021-02-04 02:55:00|64591|64571|64595.3|64575.3|64598.5|64583.2|64587.2|64571|623
1612407600000|2021-02-04 03:00:00|64595.5|64575.5|64599.8|64579.8|64600.7|64585.7|64584.4|64569.9|580
1612407900000|2021-02-04 03:05:00|64599.5|64579.5|64602.3|64582.3|64605.7|64588.4|64593|64577.9|597
1612408200000|2021-02-04 03:10:00|64602.6|64582.6|64611.1|64591.1|64613.2|64597.7|64601.5|64581.5|559
1612408500000|2021-02-04 03:15:00|64611|64591|64606.5|64586.5|64618.6|64603.6|64600.6|64583.3|691
1612408800000|2021-02-04 03:20:00|64606.6|64586.6|64629.7|64609.7|64629.7|64614.8|64599.3|64584.4|733
1612409100000|2021-02-04 03:25:00|64629.8|64609.8|64629.9|64609.9|64641.7|64626.3|64620.8|64603.3|736
1612409400000|2021-02-04 03:30:00|64629.5|64609.5|64627.7|64607.7|64639.2|64623.2|64618.5|64602.4|718
1612409700000|2021-02-04 03:35:00|64628.2|64608.2|64627.3|64607.3|64629.7|64614|64614.8|64598.1|560
1612410000000|2021-02-04 03:40:00|64627.1|64607.1|64648.6|64628.6|64648.8|64630|64621.7|64606.9|718
1612410300000|2021-02-04 03:45:00|64648.4|64628.4|64640.7|64620.7|64650.3|64634.7|64632.4|64616.8|609
1612410600000|2021-02-04 03:50:00|64641.5|64621.5|64649.8|64629.8|64651.8|64631.8|64633.4|64618|611
1612410900000|2021-02-04 03:55:00|64649.9|64629.9|64645.1|64625.1|64652.6|64637|64641.8|64623.9|636
1612411200000|2021-02-04 04:00:00|64645.4|64625.4|64646.2|64626.2|64651.5|64635.5|64639.2|64623.8|591
1612411500000|2021-02-04 04:05:00|64646.1|64626.1|64646.4|64626.4|64648.4|64633|64637.3|64621.6|437
1612411800000|2021-02-04 04:10:00|64646.3|64626.3|64633.2|64613.2|64646.5|64631|64628.4|64612.6|442
1612412100000|2021-02-04 04:15:00|64633.7|64613.7|64637.1|64617.1|64641.7|64623.2|64629.9|64613.3|423
1612412400000|2021-02-04 04:20:00|64636.8|64616.8|64637.4|64617.4|64637.5|64621.8|64630.9|64612.8|274
1612412700000|2021-02-04 04:25:00|64637.3|64617.3|64632.6|64612.6|64638.8|64622.7|64631.5|64612.1|385
1612413000000|2021-02-04 04:30:00|64632.8|64612.8|64636.9|64616.9|64640.2|64625|64626.3|64610.8|450
1612413300000|2021-02-04 04:35:00|64636.7|64616.7|64646.5|64626.5|64649|64633.1|64633.1|64616.7|444
1612413600000|2021-02-04 04:40:00|64646.4|64626.4|64643.2|64633.2|64648.3|64633.3|64640.7|64625.1|352
1612413900000|2021-02-04 04:45:00|64648.4|64628.4|64643.5|64623.5|64650.4|64635.2|64635.7|64617.1|407
1612414200000|2021-02-04 04:50:00|64643.8|64623.8|64643.3|64623.3|64647.1|64631.4|64637.1|64621.9|527
1612414500000|2021-02-04 04:55:00|64643.4|64623.4|64639.4|64619.4|64644.7|64629.3|64635.7|64615.7|566
1612414800000|2021-02-04 05:00:00|64639.5|64619.5|64646.7|64626.7|64649.4|64633.5|64636.9|64619.5|757
1612415100000|2021-02-04 05:05:00|64646.6|64626.6|64642.2|64622.2|64649.3|64633.2|64638.4|64620.3|674
1612415400000|2021-02-04 05:10:00|64641.7|64621.7|64641.9|64621.9|64646.9|64630.5|64635.7|64619.1|595
1612415700000|2021-02-04 05:15:00|64642|64622|64637|64617|64650.4|64634.1|64636.8|64616.8|574
1612416000000|2021-02-04 05:20:00|64637.2|64617.2|64633|64613|64638.2|64622.3|64627.1|64611.6|622
1612416300000|2021-02-04 05:25:00|64633.1|64613.1|64647.5|64627.5|64648.5|64634.7|64626.1|64611.2|620
1612416600000|2021-02-04 05:30:00|64647.4|64627.4|64646|64626|64650.8|64635.4|64637.9|64622.2|742
1612416900000|2021-02-04 05:35:00|64645.9|64625.9|64641.9|64621.9|64649.2|64633.9|64634.1|64619.6|604
1612417200000|2021-02-04 05:40:00|64642.1|64622.1|64631.2|64621.2|64643.3|64623.3|64628.5|64614.4|572
1612417500000|2021-02-04 05:45:00|64631.1|64621.1|64638.9|64618.9|64641.4|64624.8|64630.3|64615.6|526
1612417800000|2021-02-04 05:50:00|64639|64619|64640.4|64620.4|64643.9|64628.2|64634.4|64618.4|468
1612418100000|2021-02-04 05:55:00|64640.3|64620.3|64639.6|64619.6|64644.9|64629.3|64629.7|64614.6|579
1612418400000|2021-02-04 06:00:00|64639.8|64619.8|64636.4|64626.4|64648.3|64633.5|64632.8|64617.5|628
1612418700000|2021-02-04 06:05:00|64636.5|64626.5|64635|64615|64647.1|64632.6|64626.6|64611.6|509
1612419000000|2021-02-04 06:10:00|64634.9|64614.9|64636|64616|64637.8|64625|64626.2|64610.9|528
1612419300000|2021-02-04 06:15:00|64636.1|64616.1|64636.5|64616.5|64646.1|64630.6|64631.6|64615.9|609
1612419600000|2021-02-04 06:20:00|64636.4|64616.4|64630.2|64620.2|64637.2|64622|64626|64610.8|676
1612419900000|2021-02-04 06:25:00|64630.5|64620.5|64657.7|64637.7|64667.6|64652.4|64630.5|64615.3|770
1612420200000|2021-02-04 06:30:00|64657.5|64637.5|64644.4|64634.4|64659.9|64643.3|64641.8|64626.5|612
1612420500000|2021-02-04 06:35:00|64644.5|64634.5|64635.9|64615.9|64651.7|64637.1|64634.9|64614.9|593
1612420800000|2021-02-04 06:40:00|64635.8|64615.8|64631.1|64621.1|64645.2|64630.3|64629.3|64613.6|558
1612421100000|2021-02-04 06:45:00|64631.2|64621.2|64639.8|64619.8|64645|64630.4|64625.9|64610.1|618
1612421400000|2021-02-04 06:50:00|64640|64620|64627.3|64617.3|64642.3|64627.3|64623.9|64608.6|636
1612421700000|2021-02-04 06:55:00|64629|64619|64653|64633|64655.3|64640.5|64626.2|64614.4|787
1612422000000|2021-02-04 07:00:00|64652.9|64632.9|64635.7|64615.7|64660|64646|64635.1|64615.4|792
1612422300000|2021-02-04 07:05:00|64636.2|64616.2|64637|64617|64640.7|64626|64618.6|64601.3|783
1612422600000|2021-02-04 07:10:00|64637.1|64617.1|64640.9|64620.9|64642.4|64626.3|64606.6|64591.7|777
1612422900000|2021-02-04 07:15:00|64641|64621|64629.8|64609.8|64642.3|64626.8|64621.1|64604.3|678
1612423200000|2021-02-04 07:20:00|64630|64610|64639.4|64619.4|64640.7|64625.5|64619.5|64604.7|680
1612423500000|2021-02-04 07:25:00|64639.5|64619.5|64655.3|64645.3|64662|64646.4|64634.5|64618.9|707
1612423800000|2021-02-04 07:30:00|64655|64645|64647.3|64627.3|64661.4|64646.1|64642|64626.1|749
1612424100000|2021-02-04 07:35:00|64647.4|64627.4|64644.9|64634.9|64654.5|64638|64638.1|64623.9|533
1612424400000|2021-02-04 07:40:00|64644.8|64634.8|64645.4|64625.4|64649.6|64635.1|64640.4|64623.3|386
1612424700000|2021-02-04 07:45:00|64645.3|64625.3|64650.8|64630.8|64651.2|64636.3|64640.7|64624.6|515
1612425000000|2021-02-04 07:50:00|64650.6|64630.6|64640.6|64630.6|64652|64635.9|64634|64619.2|692
1612425300000|2021-02-04 07:55:00|64640.5|64630.5|64626.6|64606.6|64646.4|64631.4|64614.2|64597.8|644
1612425600000|2021-02-04 08:00:00|64626.2|64606.2|64623.1|64613.1|64628.8|64614.4|64612.8|64595.6|780
1612425900000|2021-02-04 08:05:00|64623.2|64613.2|64649.1|64629.1|64649.8|64634.5|64620.8|64606.5|816
1612426200000|2021-02-04 08:10:00|64649.3|64629.3|64639.5|64619.5|64656.9|64636.9|64627.8|64613.8|845
1612426500000|2021-02-04 08:15:00|64639.1|64619.1|64640.6|64620.6|64643.2|64628.3|64627.7|64611.3|651
1612426800000|2021-02-04 08:20:00|64636.2|64626.2|64656.9|64636.9|64671.8|64653.5|64636.2|64621.4|744
1612427100000|2021-02-04 08:25:00|64656.6|64636.6|64662.1|64652.1|64668|64653.2|64645.7|64628.1|814
1612427400000|2021-02-04 08:30:00|64662.2|64652.2|64646.1|64636.1|64663.2|64652.2|64645.7|64631|733
1612427700000|2021-02-04 08:35:00|64646.2|64636.2|64647.8|64627.8|64650.9|64636.4|64639.7|64625.3|616
1612428000000|2021-02-04 08:40:00|64647.6|64627.6|64650.2|64630.2|64652.6|64637.7|64641.6|64623.8|587
1612428300000|2021-02-04 08:45:00|64650.1|64630.1|64653.4|64633.4|64654.7|64639.4|64640.2|64626.1|541
1612428600000|2021-02-04 08:50:00|64653.5|64633.5|64666.9|64656.9|64676.2|64661.9|64649.8|64633.3|660
1612428900000|2021-02-04 08:55:00|64667|64657|64660.4|64640.4|64670.5|64657|64656.5|64640.3|562
1612429200000|2021-02-04 09:00:00|64660.3|64640.3|64687.6|64667.6|64692.8|64675.6|64658.3|64638.3|759
1612429500000|2021-02-04 09:05:00|64687.7|64667.7|64687|64667|64690.3|64675.7|64672.5|64657.7|716
1612429800000|2021-02-04 09:10:00|64686.9|64666.9|64674.3|64664.3|64700.5|64685|64670|64655.3|735
1612430100000|2021-02-04 09:15:00|64674.5|64664.5|64678.1|64668.1|64685.4|64670.3|64671.9|64657.6|596
1612430400000|2021-02-04 09:20:00|64678|64668|64670.7|64650.7|64683.1|64668|64656.4|64641.2|755
1612430700000|2021-02-04 09:25:00|64670.8|64650.8|64671.3|64651.3|64674.6|64659.3|64663.9|64647.6|547
1612431000000|2021-02-04 09:30:00|64671.1|64651.1|64692|64672|64692.6|64677.1|64670.6|64651.1|622
1612431300000|2021-02-04 09:35:00|64698.6|64678.6|64708.9|64688.9|64713.4|64697.8|64698.6|64678.6|688
1612431600000|2021-02-04 09:40:00|64709|64689|64696.5|64676.5|64713|64696.7|64692.1|64676.3|664
1612431900000|2021-02-04 09:45:00|64696.8|64676.8|64688|64668|64700.1|64680.1|64681.9|64665.2|651
1612432200000|2021-02-04 09:50:00|64688.2|64668.2|64673|64663|64689.7|64674.1|64672|64657.3|605
1612432500000|2021-02-04 09:55:00|64673.1|64663.1|64691.8|64671.8|64692.3|64675|64672|64657.3|618
1612432800000|2021-02-04 10:00:00|64691.9|64671.9|64692.1|64672.1|64699.3|64684.4|64683.5|64668.6|624
1612433100000|2021-02-04 10:05:00|64691.9|64671.9|64701.7|64681.7|64710.3|64690.3|64690.2|64671.4|524
1612433400000|2021-02-04 10:10:00|64701.6|64681.6|64706.5|64686.5|64708.5|64688.5|64686.7|64671.5|423
1612433700000|2021-02-04 10:15:00|64707.1|64687.1|64707.1|64687.1|64711.2|64693.2|64698.6|64683.6|512
1612434000000|2021-02-04 10:20:00|64707.5|64687.5|64706|64686|64709.1|64693.8|64699.5|64685.1|512
1612434300000|2021-02-04 10:25:00|64705.4|64685.4|64688.9|64668.9|64705.6|64690.3|64688.9|64668.9|452
1612434600000|2021-02-04 10:30:00|64689.4|64669.4|64687.3|64667.3|64692.4|64677.2|64681.5|64665.3|435
1612434900000|2021-02-04 10:35:00|64687.4|64667.4|64691.8|64671.8|64694.6|64676|64680.6|64665.5|510
1612435200000|2021-02-04 10:40:00|64692|64672|64692.1|64672.1|64697.6|64682.3|64684.8|64669.6|531
1612435500000|2021-02-04 10:45:00|64692|64672|64693.5|64673.5|64698.2|64683.2|64685.6|64669.5|586
1612435800000|2021-02-04 10:50:00|64693.4|64673.4|64695.5|64675.5|64697|64682.1|64687.6|64670.9|505
1612436100000|2021-02-04 10:55:00|64695.6|64675.6|64700.2|64680.2|64704.6|64689.5|64688.9|64674.2|585
1612436400000|2021-02-04 11:00:00|64700.1|64680.1|64708.7|64688.7|64710.7|64696.7|64700|64680|595
1612436700000|2021-02-04 11:05:00|64708.6|64688.6|64713.4|64693.4|64714.4|64698|64697.9|64683.1|535
1612437000000|2021-02-04 11:10:00|64713.3|64693.3|64716.4|64696.4|64718.1|64702.7|64706.8|64691.2|374
1612437300000|2021-02-04 11:15:00|64710.6|64700.6|64721|64701|64724.7|64709.2|64709.9|64695.4|463
1612437600000|2021-02-04 11:20:00|64722.2|64702.2|64717.6|64707.6|64727.1|64709.9|64714.1|64699.1|437
1612437900000|2021-02-04 11:25:00|64717.7|64707.7|64723.2|64703.2|64724.8|64710|64714|64701|468
1612438200000|2021-02-04 11:30:00|64723.3|64703.3|64723.2|64713.2|64728|64713.5|64717.3|64702.7|448
1612438500000|2021-02-04 11:35:00|64723.3|64713.3|64720|64700|64731.8|64716.9|64715.7|64697.8|567
1612438800000|2021-02-04 11:40:00|64720.8|64700.8|64738.8|64718.8|64739.5|64725.1|64719.4|64700.3|608
1612439100000|2021-02-04 11:45:00|64738.7|64718.7|64734.4|64714.4|64739.4|64724.4|64723.2|64706.7|585
1612439400000|2021-02-04 11:50:00|64734.3|64714.3|64743.2|64723.2|64743.5|64723.5|64715.1|64699.5|751
1612439700000|2021-02-04 11:55:00|64738.1|64728.1|64756.9|64736.9|64757.8|64737.8|64736.3|64721.3|679
1612440000000|2021-02-04 12:00:00|64757|64737|64737.8|64717.8|64757.3|64737.3|64731.8|64716|889
1612440300000|2021-02-04 12:05:00|64737.9|64717.9|64737.5|64717.5|64743.8|64726.2|64728.8|64711.5|789
1612440600000|2021-02-04 12:10:00|64737.1|64717.1|64733.8|64713.8|64737.6|64722.3|64725.4|64706.4|734
1612440900000|2021-02-04 12:15:00|64735.2|64715.2|64725|64705|64735.5|64719.8|64718.5|64702.7|699
1612441200000|2021-02-04 12:20:00|64724.9|64704.9|64740.8|64720.8|64744.9|64728.2|64718.3|64702.1|784
1612441500000|2021-02-04 12:25:00|64740.9|64720.9|64736.9|64716.9|64742.8|64723.8|64729.2|64711.4|704
1612441800000|2021-02-04 12:30:00|64736.1|64716.1|64737.5|64717.5|64741.9|64723.7|64728.3|64711.1|678
1612442100000|2021-02-04 12:35:00|64737.9|64717.9|64716.1|64696.1|64738.4|64722.7|64713.8|64696|709
1612442400000|2021-02-04 12:40:00|64716.2|64696.2|64704.5|64684.5|64720.3|64704.4|64699.1|64683.9|706
1612442700000|2021-02-04 12:45:00|64704.6|64684.6|64703.8|64683.8|64719|64699|64695.4|64680.4|622
1612443000000|2021-02-04 12:50:00|64704.1|64684.1|64696.6|64676.6|64705.7|64689.3|64692.2|64676.6|636
1612443300000|2021-02-04 12:55:00|64696.5|64676.5|64713.4|64693.4|64716.8|64696.8|64689.4|64672.7|506
1612443600000|2021-02-04 13:00:00|64713.3|64693.3|64688.8|64668.8|64718.4|64703.5|64683.3|64667.7|818
1612443900000|2021-02-04 13:05:00|64689|64669|64690.8|64670.8|64697.7|64681.3|64680.2|64664.5|720
1612444200000|2021-02-04 13:10:00|64689.9|64669.9|64696.3|64676.3|64701.4|64686.7|64684.5|64668.9|700
1612444500000|2021-02-04 13:15:00|64696.5|64676.5|64689.5|64669.5|64700.7|64684.3|64683.2|64668.4|652
1612444800000|2021-02-04 13:20:00|64689.7|64669.7|64708.8|64688.8|64714.6|64699.5|64689.4|64669.4|771
1612445100000|2021-02-04 13:25:00|64709|64689|64707.5|64687.5|64711.6|64695.6|64697.4|64682|713
1612445400000|2021-02-04 13:30:00|64707|64687|64711.9|64691.9|64717.2|64697.2|64704.5|64684.5|643
1612445700000|2021-02-04 13:35:00|64711.7|64691.7|64707.7|64687.7|64716.2|64696.2|64694.1|64678.1|615
1612446000000|2021-02-04 13:40:00|64707.8|64687.8|64712|64702|64719.5|64704.7|64702.4|64686.6|312
1612446300000|2021-02-04 13:45:00|64712.1|64702.1|64714.2|64694.2|64718|64704.5|64704.4|64689.6|246
1612446600000|2021-02-04 13:50:00|64709.5|64699.5|64711.7|64691.7|64722.5|64707.1|64707.3|64691.5|322
1612446900000|2021-02-04 13:55:00|64711.5|64691.5|64710.1|64690.1|64717.9|64704.1|64698.3|64683.5|238
1612447200000|2021-02-04 14:00:00|64709.9|64689.9|64711.1|64691.1|64719.7|64704.6|64701.5|64685.1|426
1612447500000|2021-02-04 14:05:00|64707|64697|64712.4|64692.4|64719|64702.7|64702.4|64687.5|245
1612447800000|2021-02-04 14:10:00|64712.2|64692.2|64726.5|64706.5|64727.5|64712.7|64704.3|64688.3|569
1612448100000|2021-02-04 14:15:00|64727.5|64707.5|64729.7|64709.7|64730.8|64715.8|64715.2|64699.5|266
1612448400000|2021-02-04 14:20:00|64724.4|64714.4|64738.9|64718.9|64742.8|64727.6|64723.5|64708.3|414
1612448700000|2021-02-04 14:25:00|64739.3|64719.3|64733.7|64713.7|64739.3|64723.7|64725|64705|598
1612449000000|2021-02-04 14:30:00|64733.2|64713.2|64735.1|64715.1|64745.2|64725.2|64728.1|64708.1|755
1612449300000|2021-02-04 14:35:00|64736|64716|64739|64719|64739.9|64719.9|64720.8|64700.8|730
1612449600000|2021-02-04 14:40:00|64739.6|64719.6|64756.1|64736.1|64756.1|64736.5|64736.6|64716.6|773
1612449900000|2021-02-04 14:45:00|64755.6|64735.6|64751.5|64731.5|64756.7|64736.7|64745.7|64725.7|847
1612450200000|2021-02-04 14:50:00|64747.8|64727.8|64758.2|64738.2|64760.2|64743.8|64747.8|64727.8|906
1612450500000|2021-02-04 14:55:00|64758.1|64738.1|64742.8|64722.8|64760.9|64745.2|64741.7|64721.7|888
1612450800000|2021-02-04 15:00:00|64742.6|64722.6|64749.7|64729.7|64756|64736|64740.1|64720.1|911
1612451100000|2021-02-04 15:05:00|64749.4|64729.4|64744.7|64724.7|64750.2|64730.2|64739.7|64719.7|937
1612451400000|2021-02-04 15:10:00|64744.9|64724.9|64749.4|64729.4|64751.6|64731.6|64742.4|64722.4|874
1612451700000|2021-02-04 15:15:00|64749.6|64729.6|64755.9|64735.9|64756.6|64736.6|64743.9|64723.9|954
1612452000000|2021-02-04 15:20:00|64756.5|64736.5|64757.8|64737.8|64759.9|64744.9|64751.3|64732.7|773
1612452300000|2021-02-04 15:25:00|64757.5|64737.5|64771.4|64751.4|64774|64759|64753.8|64737.1|826
1612452600000|2021-02-04 15:30:00|64771.8|64751.8|64787.9|64767.9|64791.3|64776.3|64766.6|64750.7|828
1612452900000|2021-02-04 15:35:00|64788.4|64768.4|64775.5|64755.5|64789.9|64769.9|64775.2|64755.2|724
1612453200000|2021-02-04 15:40:00|64774.9|64754.9|64778.2|64758.2|64785.1|64765.1|64772.4|64752.4|861
1612453500000|2021-02-04 15:45:00|64777.6|64757.6|64791.3|64771.3|64793.3|64773.3|64777.6|64757.6|877
1612453800000|2021-02-04 15:50:00|64791.6|64771.6|64779.5|64759.5|64795|64775|64775.3|64755.3|871
1612454100000|2021-02-04 15:55:00|64779.3|64759.3|64774.6|64754.6|64785.5|64765.5|64760.7|64745|733
1612454400000|2021-02-04 16:00:00|64774.4|64754.4|64748|64728|64778.4|64762.8|64747.8|64727.8|912
1612454700000|2021-02-04 16:05:00|64748.3|64728.3|64754.4|64734.4|64757.1|64737.1|64745.9|64725.9|909
1612455000000|2021-02-04 16:10:00|64753.9|64733.9|64757.3|64737.3|64761.4|64741.4|64749.8|64729.8|806
1612455300000|2021-02-04 16:15:00|64755.9|64735.9|64757.3|64737.3|64762.5|64742.5|64755.5|64735.5|630
1612455600000|2021-02-04 16:20:00|64757.4|64737.4|64739.3|64719.3|64765.3|64745.3|64738.1|64718.1|666
1612455900000|2021-02-04 16:25:00|64738.9|64718.9|64739.9|64719.9|64743.1|64723.1|64734.4|64714.4|729
1612456200000|2021-02-04 16:30:00|64740.7|64720.7|64739.9|64719.9|64743.2|64723.2|64732.2|64714.9|696
1612456500000|2021-02-04 16:35:00|64739.5|64719.5|64741.2|64721.2|64741.3|64721.3|64729.6|64709.6|691
1612456800000|2021-02-04 16:40:00|64740.9|64720.9|64746.4|64726.4|64747.5|64727.5|64737.2|64717.2|621
1612457100000|2021-02-04 16:45:00|64746.2|64726.2|64745.2|64725.2|64748.1|64728.1|64736.2|64716.2|638
1612457400000|2021-02-04 16:50:00|64745.1|64725.1|64742|64722|64748.8|64728.8|64736.8|64716.8|674
1612457700000|2021-02-04 16:55:00|64741.7|64721.7|64737.8|64717.8|64748.9|64728.9|64737.1|64717.1|717
1612458000000|2021-02-04 17:00:00|64737.5|64717.5|64752|64732|64752.1|64732.1|64736.4|64716.4|674
1612458300000|2021-02-04 17:05:00|64751.7|64731.7|64753|64733|64760.4|64740.4|64751.1|64731.1|629
1612458600000|2021-02-04 17:10:00|64752.6|64732.6|64747.3|64727.3|64756.2|64736.2|64745.2|64725.2|675
1612458900000|2021-02-04 17:15:00|64746.5|64726.5|64748.4|64728.4|64748.4|64728.4|64740.6|64720.6|635
1612459200000|2021-02-04 17:20:00|64747.8|64727.8|64761.7|64741.7|64763.9|64743.9|64745.1|64725.1|598
1612459500000|2021-02-04 17:25:00|64763.5|64743.5|64768.6|64748.6|64769.2|64749.7|64759.3|64741.4|566
1612459800000|2021-02-04 17:30:00|64768.8|64748.8|64768.8|64748.8|64774.2|64754.2|64762.3|64742.3|720
1612460100000|2021-02-04 17:35:00|64768.7|64748.7|64779.1|64759.1|64780.4|64760.4|64768|64748.6|712
1612460400000|2021-02-04 17:40:00|64778.7|64758.7|64778.8|64758.8|64782.5|64766.2|64773|64757.5|592
1612460700000|2021-02-04 17:45:00|64776.7|64756.7|64775.9|64755.9|64779.6|64759.6|64774.3|64754.3|473
1612461000000|2021-02-04 17:50:00|64777|64757|64766.8|64746.8|64785|64765|64761.7|64745|577
1612461300000|2021-02-04 17:55:00|64766.9|64746.9|64757.1|64737.1|64766.9|64746.9|64749.5|64729.5|590
1612461600000|2021-02-04 18:00:00|64756.4|64736.4|64751.4|64731.4|64759.7|64739.7|64750.5|64730.5|586
1612461900000|2021-02-04 18:05:00|64751.3|64731.3|64746.6|64726.6|64754.2|64734.2|64743.4|64723.4|423
1612462200000|2021-02-04 18:10:00|64746.7|64726.7|64739.4|64719.4|64753.3|64733.3|64738|64718|519
1612462500000|2021-02-04 18:15:00|64739.1|64719.1|64745.9|64725.9|64747.7|64727.7|64738.7|64718.7|517
1612462800000|2021-02-04 18:20:00|64745.5|64725.5|64743.9|64723.9|64746.8|64726.8|64742.1|64722.1|434
1612463100000|2021-02-04 18:25:00|64743.7|64723.7|64750.2|64730.2|64753.7|64737.4|64743|64723|445
1612463400000|2021-02-04 18:30:00|64750.1|64730.1|64751.8|64731.8|64752.2|64735.4|64744.5|64728.2|311
1612463700000|2021-02-04 18:35:00|64751.5|64731.5|64753.3|64733.3|64765.4|64749.3|64746.4|64729.2|470
1612464000000|2021-02-04 18:40:00|64753.1|64733.1|64750.3|64730.3|64755.1|64735.1|64748.8|64728.8|351
1612464300000|2021-02-04 18:45:00|64750.2|64730.2|64755.4|64735.4|64760.3|64740.3|64748.6|64728.6|692
1612464600000|2021-02-04 18:50:00|64755.5|64735.5|64752.2|64732.2|64757.9|64737.9|64750.2|64730.2|640
1612464900000|2021-02-04 18:55:00|64752.1|64732.1|64745.9|64725.9|64754.8|64734.8|64742|64722|614
1612465200000|2021-02-04 19:00:00|64745.2|64725.2|64741.5|64721.5|64748.3|64728.5|64737.5|64720.5|356
1612465500000|2021-02-04 19:05:00|64741.3|64721.3|64744.4|64724.4|64747.1|64728.5|64736.9|64716.9|362
1612465800000|2021-02-04 19:10:00|64745.1|64725.1|64747.7|64727.7|64749.4|64729.4|64742|64722|315
1612466100000|2021-02-04 19:15:00|64747.3|64727.3|64747.9|64727.9|64750.2|64730.2|64746.4|64726.4|285
1612466400000|2021-02-04 19:20:00|64748.4|64728.4|64759.7|64739.7|64761.1|64741.1|64747.2|64727.2|432
1612466700000|2021-02-04 19:25:00|64760.2|64740.2|64757.6|64737.6|64767.1|64747.1|64755.6|64735.6|446
1612467000000|2021-02-04 19:30:00|64758|64738|64764.7|64744.7|64765.9|64745.9|64756.8|64736.8|500
1612467300000|2021-02-04 19:35:00|64763.9|64743.9|64740.2|64720.2|64764.7|64744.7|64729.9|64712.1|519
1612467600000|2021-02-04 19:40:00|64739.4|64719.4|64738.6|64718.6|64740.3|64720.3|64727|64710.1|413
1612467900000|2021-02-04 19:45:00|64737.6|64717.6|64733.5|64713.5|64739.6|64719.6|64732.4|64712.4|649
1612468200000|2021-02-04 19:50:00|64735.3|64715.3|64738.2|64718.2|64738.6|64718.6|64733.4|64713.4|697
1612468500000|2021-02-04 19:55:00|64738.1|64718.1|64741.1|64721.1|64742.3|64722.3|64736|64716|574
1612468800000|2021-02-04 20:00:00|64741.2|64721.2|64741.5|64721.5|64746|64726|64740.2|64720.2|626
1612469100000|2021-02-04 20:05:00|64741.2|64721.2|64749.4|64729.4|64750.2|64730.2|64740.5|64720.5|716
1612469400000|2021-02-04 20:10:00|64750.1|64730.1|64761.4|64741.4|64762.6|64742.6|64748.9|64728.9|567
1612469700000|2021-02-04 20:15:00|64761.8|64741.8|64760.6|64740.6|64762.6|64742.6|64754.9|64734.9|318
1612470000000|2021-02-04 20:20:00|64760.9|64740.9|64757.8|64737.8|64761.3|64741.3|64755.3|64735.3|399
1612470300000|2021-02-04 20:25:00|64757.7|64737.7|64752.1|64732.1|64758.6|64738.6|64751.2|64731.2|399
1612470600000|2021-02-04 20:30:00|64751.9|64731.9|64748.6|64728.6|64751.9|64731.9|64747|64727|325
1612470900000|2021-02-04 20:35:00|64748.9|64728.9|64749.8|64729.8|64750.5|64730.5|64744.8|64724.8|355
1612471200000|2021-02-04 20:40:00|64750.5|64730.5|64747.6|64727.6|64750.9|64730.9|64746.9|64726.9|281
1612471500000|2021-02-04 20:45:00|64746.9|64726.9|64747.3|64727.3|64749.1|64729.1|64746|64726|321
1612471800000|2021-02-04 20:50:00|64747.4|64727.4|64743.8|64723.8|64749.9|64729.9|64743|64723|463
1612472100000|2021-02-04 20:55:00|64742.3|64722.3|64743.9|64723.9|64746|64726|64739.7|64719.7|465
1612472400000|2021-02-04 21:00:00|64742.3|64722.3|64740|64720|64742.3|64722.3|64738.5|64718.5|368
1612472700000|2021-02-04 21:05:00|64740.6|64720.6|64741.3|64721.3|64752.7|64732.7|64740.1|64720.1|436
1612473000000|2021-02-04 21:10:00|64740.9|64720.9|64739.7|64719.7|64740.9|64720.9|64735.2|64715.2|487
1612473300000|2021-02-04 21:15:00|64739|64719|64737.4|64717.4|64740.5|64720.5|64732.9|64712.9|331
1612473600000|2021-02-04 21:20:00|64738|64718|64737.7|64717.7|64739.5|64719.5|64736.5|64716.5|189
1612473900000|2021-02-04 21:25:00|64738.1|64718.1|64734.6|64714.6|64740.2|64720.2|64733.8|64713.8|378
1612474200000|2021-02-04 21:30:00|64734.5|64714.5|64733.7|64713.7|64735.1|64715.1|64731.9|64711.9|386
1612474500000|2021-02-04 21:35:00|64733.5|64713.5|64731.1|64711.1|64733.9|64713.9|64730.3|64710.3|337
1612474800000|2021-02-04 21:40:00|64731.3|64711.3|64735.1|64715.1|64737.6|64717.6|64729.8|64709.8|281
1612475100000|2021-02-04 21:45:00|64736.1|64716.1|64737|64717|64737.5|64717.5|64731.7|64711.7|349
1612475400000|2021-02-04 21:50:00|64736.6|64716.6|64734|64714|64738.4|64718.4|64729.4|64709.4|384
1612475700000|2021-02-04 21:55:00|64735.9|64715.9|64738.4|64718.4|64748.9|64721.9|64732|64704.5|154
1612476000000|2021-02-04 22:00:00|64746.1|64712.7|64791.3|64726.6|64791.7|64727.3|64738.3|64709.7|38
1612476300000|2021-02-04 22:05:00|64785.6|64721.4|64784.9|64721.5|64816.8|64741.3|64778|64690|47
1612476600000|2021-02-04 22:10:00|64814.9|64741.1|64784.4|64721.3|64814.9|64741.1|64777.9|64691|57
1612476900000|2021-02-04 22:15:00|64812.7|64740.8|64813.3|64740.9|64815.5|64741.2|64770.9|64691|64
1612477200000|2021-02-04 22:20:00|64784.3|64722.7|64784.2|64721.1|64813.1|64738.9|64781.5|64718.2|67
1612477500000|2021-02-04 22:25:00|64784|64721|64768.8|64724.6|64813.3|64738.9|64765.2|64691|96
1612477800000|2021-02-04 22:30:00|64768|64723|64768|64739.2|64809.7|64739.2|64764.2|64719.3|214
1612478100000|2021-02-04 22:35:00|64768.1|64739.1|64768.2|64740.8|64789.1|64743.2|64762.4|64720.3|140
1612478400000|2021-02-04 22:40:00|64787.1|64741.4|64766.8|64739.2|64787.1|64742|64760.3|64728.4|72
1612478700000|2021-02-04 22:45:00|64770.9|64740.3|64763.3|64743.3|64786|64746.5|64761.4|64727.3|114
1612479000000|2021-02-04 22:50:00|64769.1|64741.7|64765.5|64735.7|64778|64742.6|64759.8|64722|97
1612479300000|2021-02-04 22:55:00|64763.3|64737|64762.2|64734.7|64782|64739.5|64757.8|64730.4|89
1612479600000|2021-02-04 23:00:00|64768.1|64740.5|64766.9|64746.9|64771.6|64748.4|64757.4|64733.5|367
1612479900000|2021-02-04 23:05:00|64766|64746|64761.7|64737.4|64769.6|64746.9|64759.1|64734.2|309
1612480200000|2021-02-04 23:10:00|64761.8|64739.2|64758.1|64738.1|64769.2|64747.7|64757.3|64737.3|562
1612480500000|2021-02-04 23:15:00|64758.5|64738.5|64750.2|64730.2|64761.1|64747.9|64749.1|64729.1|329
1612480800000|2021-02-04 23:20:00|64752.5|64732.5|64747.5|64727.5|64754.3|64734.3|64746.7|64726.7|166
1612481100000|2021-02-04 23:25:00|64747.6|64727.6|64748.2|64728.2|64751.2|64731.2|64744.6|64724.6|184
1612481400000|2021-02-04 23:30:00|64746.2|64726.2|64733.7|64713.7|64751.3|64729.6|64729.7|64709.7|248
1612481700000|2021-02-04 23:35:00|64735|64715|64734.6|64714.6|64736.8|64716.8|64730.2|64710.2|150
1612482000000|2021-02-04 23:40:00|64734.7|64714.7|64730.7|64710.7|64738|64718|64727.6|64707.6|256
1612482300000|2021-02-04 23:45:00|64730.4|64710.4|64731.9|64711.9|64738.2|64718.2|64726.4|64706.4|452
1612482600000|2021-02-04 23:50:00|64731.6|64711.6|64731.5|64711.5|64740|64720|64728.9|64708.9|365
1612482900000|2021-02-04 23:55:00|64731.4|64711.4|64730|64710|64735.4|64715.4|64728.7|64708.7|379
1612483200000|2021-02-05 00:00:00|64732.7|64712.7|64720.9|64700.9|64736|64716|64719.9|64699.9|444
1612483500000|2021-02-05 00:05:00|64720.5|64700.5|64735.7|64715.7|64738.3|64718.3|64713|64693|473
1612483800000|2021-02-05 00:10:00|64735.1|64715.1|64736.3|64716.3|64738.6|64718.6|64727.8|64707.8|490
1612484100000|2021-02-05 00:15:00|64734.8|64714.8|64739.5|64719.5|64745.1|64725.1|64726.4|64706.4|499
1612484400000|2021-02-05 00:20:00|64739.4|64719.4|64733.9|64713.9|64739.9|64719.9|64726.3|64706.3|478
1612484700000|2021-02-05 00:25:00|64735.4|64715.4|64729.5|64709.5|64742.4|64722.4|64722.8|64702.8|416
1612485000000|2021-02-05 00:30:00|64730.1|64710.1|64722.9|64702.9|64735.5|64715.5|64718|64700.5|484
1612485300000|2021-02-05 00:35:00|64722.3|64702.3|64731|64711|64733.6|64713.6|64720.8|64700.8|410
1612485600000|2021-02-05 00:40:00|64731.1|64711.1|64732.8|64712.8|64734.2|64714.2|64724.8|64704.8|416
1612485900000|2021-02-05 00:45:00|64733|64713|64740.1|64720.1|64742|64722|64724.7|64704.7|435
1612486200000|2021-02-05 00:50:00|64738.6|64718.6|64741.6|64721.6|64745.9|64727.8|64735.8|64715.8|486
1612486500000|2021-02-05 00:55:00|64742|64722|64731.5|64711.5|64743.3|64723.3|64727.6|64707.6|349
1612486800000|2021-02-05 01:00:00|64730.9|64710.9|64730.6|64710.6|64738.9|64718.9|64727.5|64707.5|638
1612487100000|2021-02-05 01:05:00|64730.5|64710.5|64772.6|64752.6|64776.3|64756.3|64729.6|64709.6|760
1612487400000|2021-02-05 01:10:00|64771.2|64751.2|64769.5|64749.5|64772|64752|64754.3|64734.3|688
1612487700000|2021-02-05 01:15:00|64769.2|64749.2|64774.9|64754.9|64777.7|64757.7|64755.5|64735.5|798
1612488000000|2021-02-05 01:20:00|64775.1|64755.1|64773.4|64753.4|64776.3|64756.3|64760.5|64741|669
1612488300000|2021-02-05 01:25:00|64773|64753|64756.6|64736.6|64773.9|64753.9|64754.1|64734.1|642
1612488600000|2021-02-05 01:30:00|64756.2|64736.2|64748.8|64728.8|64756.7|64738.2|64744.3|64724.4|757
1612488900000|2021-02-05 01:35:00|64748.3|64728.3|64743.3|64723.3|64750.3|64730.3|64734.6|64714.6|790
1612489200000|2021-02-05 01:40:00|64743.1|64723.1|64736.6|64716.6|64746.7|64726.7|64734|64715.2|781
1612489500000|2021-02-05 01:45:00|64736.9|64716.9|64793.6|64773.6|64794.9|64774.9|64732|64712|895
1612489800000|2021-02-05 01:50:00|64793.8|64773.8|64800.7|64780.7|64814.5|64797.5|64793.3|64773.3|831
1612490100000|2021-02-05 01:55:00|64800.8|64780.8|64807.7|64787.7|64810.8|64790.8|64800|64780|667
1612490400000|2021-02-05 02:00:00|64807.1|64787.1|64784.3|64764.3|64807.4|64787.4|64773.1|64753.1|881
1612490700000|2021-02-05 02:05:00|64783.9|64763.9|64793.2|64773.2|64800.3|64780.3|64779.9|64759.9|679
1612491000000|2021-02-05 02:10:00|64792.3|64772.3|64795.6|64775.6|64797.4|64777.4|64790.5|64770.5|677
1612491300000|2021-02-05 02:15:00|64794.5|64774.5|64802|64782|64809|64789|64792.6|64772.6|769
1612491600000|2021-02-05 02:20:00|64801.7|64781.7|64838.9|64818.9|64844.1|64824.1|64797.9|64777.9|835
1612491900000|2021-02-05 02:25:00|64837.9|64817.9|64850.4|64830.4|64855|64836.4|64835.7|64815.7|702
1612492200000|2021-02-05 02:30:00|64851.1|64831.1|64836.9|64816.9|64852.8|64834.9|64828.7|64810|740
1612492500000|2021-02-05 02:35:00|64837.3|64817.3|64853|64833|64858.1|64838.8|64835.8|64815.8|864
1612492800000|2021-02-05 02:40:00|64853.6|64833.6|64867.9|64847.9|64870.2|64850.2|64848.8|64829.8|776
1612493100000|2021-02-05 02:45:00|64866.9|64846.9|64848|64828|64872.3|64852.3|64846.5|64826.5|798
1612493400000|2021-02-05 02:50:00|64848.3|64828.3|64856.1|64836.1|64860.1|64840.1|64846.4|64827.2|687
1612493700000|2021-02-05 02:55:00|64856.2|64836.2|64871.6|64851.6|64874|64854|64842.6|64822.6|867
1612494000000|2021-02-05 03:00:00|64872|64852|64884.8|64864.8|64889.4|64869.4|64868.6|64848.6|838
1612494300000|2021-02-05 03:05:00|64885.1|64865.1|64862.1|64842.1|64886.2|64866.2|64858.5|64840.1|837
1612494600000|2021-02-05 03:10:00|64862.3|64842.3|64867.7|64847.7|64878.7|64862.3|64861.9|64841.9|780
1612494900000|2021-02-05 03:15:00|64868.5|64848.5|64875.6|64855.6|64882.7|64862.7|64857.7|64839.8|715
1612495200000|2021-02-05 03:20:00|64875.9|64855.9|64862.8|64842.8|64876|64856|64849.9|64829.9|781
1612495500000|2021-02-05 03:25:00|64861.8|64841.8|64845.2|64825.2|64874.3|64854.3|64842.8|64822.8|820
1612495800000|2021-02-05 03:30:00|64844.8|64824.8|64852.5|64832.5|64859.2|64839.2|64844.5|64824.5|666
1612496100000|2021-02-05 03:35:00|64853.2|64833.2|64857.6|64837.6|64865|64845|64847.9|64827.9|675
1612496400000|2021-02-05 03:40:00|64858.1|64838.1|64870.4|64850.4|64870.8|64850.8|64850.5|64830.5|653
1612496700000|2021-02-05 03:45:00|64869.8|64849.8|64869.1|64849.1|64871.6|64851.6|64863.8|64843.8|697
1612497000000|2021-02-05 03:50:00|64869.3|64849.3|64854.6|64834.6|64869.7|64849.7|64853.5|64833.5|726
1612497300000|2021-02-05 03:55:00|64854.9|64834.9|64851.4|64831.4|64858.1|64838.1|64850.6|64830.6|625
1612497600000|2021-02-05 04:00:00|64850.3|64830.3|64836.8|64816.8|64851.6|64831.6|64834.9|64814.9|661
1612497900000|2021-02-05 04:05:00|64836.7|64816.7|64840.9|64820.9|64850.5|64830.5|64836.2|64816.2|530
1612498200000|2021-02-05 04:10:00|64841.1|64821.1|64832.6|64812.6|64841.3|64821.3|64831.2|64811.2|476
1612498500000|2021-02-05 04:15:00|64832.4|64812.4|64834.7|64814.7|64837.1|64817.1|64828.5|64808.5|491
1612498800000|2021-02-05 04:20:00|64834.3|64814.3|64833.3|64813.3|64835.6|64818|64822.7|64802.7|557
1612499100000|2021-02-05 04:25:00|64833.1|64813.1|64836.1|64816.1|64837.7|64819.3|64827.4|64807.4|509
1612499400000|2021-02-05 04:30:00|64836|64816|64847.3|64827.3|64849.8|64829.8|64836|64816|602
1612499700000|2021-02-05 04:35:00|64848.2|64828.2|64844.4|64824.4|64850.1|64830.1|64839.7|64819.7|545
1612500000000|2021-02-05 04:40:00|64843.7|64823.7|64844|64824|64846.7|64828.2|64833.2|64819.4|571
1612500300000|2021-02-05 04:45:00|64844.1|64824.1|64834.1|64814.1|64846.2|64826.2|64831.6|64811.6|575
1612500600000|2021-02-05 04:50:00|64833.2|64813.2|64828.3|64808.3|64834.7|64814.7|64825.7|64805.7|537
1612500900000|2021-02-05 04:55:00|64828.4|64808.4|64827.5|64807.5|64832.4|64812.4|64823.3|64803.3|527
1612501200000|2021-02-05 05:00:00|64827|64807|64828.6|64808.6|64842|64822|64824.7|64804.7|639
1612501500000|2021-02-05 05:05:00|64829.3|64809.3|64830.6|64810.6|64836.8|64816.8|64828.3|64808.3|546
1612501800000|2021-02-05 05:10:00|64830.2|64810.2|64835.6|64815.6|64835.8|64815.8|64822.7|64802.7|591
1612502100000|2021-02-05 05:15:00|64837.1|64817.1|64830.4|64810.4|64838.4|64818.4|64827.7|64807.7|559
1612502400000|2021-02-05 05:20:00|64830.8|64810.8|64836.8|64816.8|64837|64817|64820.4|64800.4|567
1612502700000|2021-02-05 05:25:00|64837|64817|64826.5|64806.5|64838.8|64822.9|64826.4|64806.4|668
1612503000000|2021-02-05 05:30:00|64827.6|64807.6|64817.4|64797.4|64829.1|64809.1|64812.7|64792.7|833
1612503300000|2021-02-05 05:35:00|64817|64797|64811.3|64791.3|64819.2|64799.2|64804|64784|790
1612503600000|2021-02-05 05:40:00|64811.6|64791.6|64823.5|64803.5|64826|64808.8|64806.3|64786.3|733
1612503900000|2021-02-05 05:45:00|64823.7|64803.7|64823.5|64803.5|64829.1|64809.1|64814.6|64795.8|726
1612504200000|2021-02-05 05:50:00|64823.6|64803.6|64814|64794|64832.8|64812.8|64807.1|64787.1|749
1612504500000|2021-02-05 05:55:00|64814.9|64794.9|64814.4|64794.4|64825.8|64810.6|64810.2|64790.4|834
1612504800000|2021-02-05 06:00:00|64813.9|64793.9|64807.7|64787.7|64814.6|64798.1|64801.5|64781.5|789
1612505100000|2021-02-05 06:05:00|64807.4|64787.4|64813.3|64793.3|64814.5|64794.5|64799.2|64779.7|769
1612505400000|2021-02-05 06:10:00|64812.2|64792.2|64810.3|64790.3|64813.8|64793.8|64799.4|64779.4|777
1612505700000|2021-02-05 06:15:00|64810.2|64790.2|64804.9|64784.9|64810.9|64790.9|64796.1|64776.1|761
1612506000000|2021-02-05 06:20:00|64805|64785|64800.2|64780.2|64806.2|64790.5|64799.4|64779.4|775
1612506300000|2021-02-05 06:25:00|64800|64780|64795.5|64775.5|64803.2|64783.2|64787.4|64772.1|735
1612506600000|2021-02-05 06:30:00|64795.3|64775.3|64790.3|64770.3|64800.8|64783.1|64787.3|64770.3|639
1612506900000|2021-02-05 06:35:00|64790.6|64770.6|64796.2|64776.2|64799.1|64781.2|64790.3|64770.3|734
1612507200000|2021-02-05 06:40:00|64795.8|64775.8|64805.4|64785.4|64806.9|64790.4|64793.8|64775.2|677
1612507500000|2021-02-05 06:45:00|64805.7|64785.7|64808.5|64788.5|64810.8|64790.8|64802.3|64782.3|720
1612507800000|2021-02-05 06:50:00|64808.7|64788.7|64805.5|64785.5|64810.4|64790.4|64803.8|64783.8|724
1612508100000|2021-02-05 06:55:00|64805.4|64785.4|64805.6|64785.6|64810.9|64790.9|64799.7|64782.1|691
1612508400000|2021-02-05 07:00:00|64805.9|64785.9|64807.1|64787.1|64813.4|64794.8|64804.3|64785.9|662
1612508700000|2021-02-05 07:05:00|64808.8|64788.8|64799.9|64779.9|64810.5|64790.5|64797.5|64777.5|638
1612509000000|2021-02-05 07:10:00|64799.4|64779.4|64794.8|64774.8|64799.6|64779.6|64788.7|64768.7|668
1612509300000|2021-02-05 07:15:00|64794.6|64774.6|64792.1|64772.1|64801.5|64781.5|64787.5|64767.5|658
1612509600000|2021-02-05 07:20:00|64793.1|64773.1|64802.3|64782.3|64802.3|64782.3|64785.4|64765.4|749
1612509900000|2021-02-05 07:25:00|64802.1|64782.1|64801.8|64781.8|64809.5|64789.5|64797.6|64777.6|703
1612510200000|2021-02-05 07:30:00|64801.6|64781.6|64798.2|64778.2|64807|64787|64794.6|64777.2|673
1612510500000|2021-02-05 07:35:00|64798|64778|64793.7|64773.7|64798.4|64778.4|64783.5|64765.8|762
1612510800000|2021-02-05 07:40:00|64794.1|64774.1|64801.8|64781.8|64804|64784|64793.6|64773.6|550
1612511100000|2021-02-05 07:45:00|64801.9|64781.9|64794.1|64774.1|64802.5|64782.5|64789.3|64772.8|553
1612511400000|2021-02-05 07:50:00|64793.9|64773.9|64807.2|64797.2|64812.7|64797.4|64782|64763.2|586
1612511700000|2021-02-05 07:55:00|64807.5|64797.5|64803.1|64783.1|64817.3|64801.8|64798.6|64783.1|636
1612512000000|2021-02-05 08:00:00|64799.5|64789.5|64795.8|64775.8|64817.6|64802.7|64792.4|64774.1|831
1612512300000|2021-02-05 08:05:00|64795.9|64775.9|64780.3|64770.3|64798.6|64778.6|64774.9|64759.5|703
1612512600000|2021-02-05 08:10:00|64780.2|64770.2|64770.2|64760.2|64786.7|64772.3|64767.1|64753.7|741
1612512900000|2021-02-05 08:15:00|64770.1|64760.1|64775.6|64765.6|64787.9|64772.7|64769.9|64756.6|771
1612513200000|2021-02-05 08:20:00|64775.5|64765.5|64786.6|64766.6|64789.2|64774.6|64756.4|64736.4|702
1612513500000|2021-02-05 08:25:00|64788.2|64768.2|64826.4|64806.4|64827.4|64809.5|64787|64767.4|854
1612513800000|2021-02-05 08:30:00|64826.3|64806.3|64803.8|64783.8|64829|64809|64786.3|64768.5|860
1612514100000|2021-02-05 08:35:00|64803.7|64783.7|64792.5|64772.5|64807.3|64792|64784|64767|750
1612514400000|2021-02-05 08:40:00|64792.9|64772.9|64781.6|64761.6|64795.9|64780.2|64776.5|64756.5|736
1612514700000|2021-02-05 08:45:00|64781.5|64761.5|64777.5|64767.5|64786.5|64770.6|64773|64756.5|733
1612515000000|2021-02-05 08:50:00|64778.5|64768.5|64768.4|64748.4|64785.8|64771.8|64767.9|64747.9|624
1612515300000|2021-02-05 08:55:00|64768.3|64748.3|64762.5|64742.5|64774.6|64759.6|64756.3|64740.8|748
1612515600000|2021-02-05 09:00:00|64757|64747|64752.6|64732.6|64763.3|64748.5|64735.7|64717|783
1612515900000|2021-02-05 09:05:00|64752.7|64732.7|64752|64732|64753.7|64737.7|64739.3|64722.3|632
1612516200000|2021-02-05 09:10:00|64752.3|64732.3|64744.1|64724.1|64752.9|64738|64738.5|64718.5|561
1612516500000|2021-02-05 09:15:00|64743.9|64723.9|64742.8|64732.8|64752.6|64734.7|64741.1|64723.8|727
1612516800000|2021-02-05 09:20:00|64742.9|64732.9|64745.2|64735.2|64750.5|64735.2|64741.1|64725.9|497
1612517100000|2021-02-05 09:25:00|64745.1|64735.1|64740.2|64720.2|64751.6|64736.9|64733.2|64717.3|633
1612517400000|2021-02-05 09:30:00|64740.6|64720.6|64737.5|64727.5|64744.4|64729.7|64735.2|64717.9|544
1612517700000|2021-02-05 09:35:00|64737.8|64727.8|64741.9|64721.9|64744.6|64730.4|64737.1|64721.9|296
1612518000000|2021-02-05 09:40:00|64742.1|64722.1|64748.8|64728.8|64750.6|64734.9|64737.3|64722|522
1612518300000|2021-02-05 09:45:00|64749.1|64729.1|64759.9|64749.9|64768.2|64753|64745.5|64728.6|663
1612518600000|2021-02-05 09:50:00|64759.8|64749.8|64767.1|64747.1|64768.5|64753.7|64759.1|64743.6|541
1612518900000|2021-02-05 09:55:00|64761.8|64751.8|64747.6|64727.6|64767|64751.9|64741.3|64723.3|653
1612519200000|2021-02-05 10:00:00|64747.9|64727.9|64742.1|64722.1|64748.8|64732.9|64727.9|64712.6|659
1612519500000|2021-02-05 10:05:00|64741.9|64721.9|64739.9|64719.9|64743.4|64728.2|64729.1|64709.1|459
1612519800000|2021-02-05 10:10:00|64740.3|64720.3|64743.4|64723.4|64743.4|64727.6|64731.9|64716.9|335
1612520100000|2021-02-05 10:15:00|64743.5|64723.5|64747.3|64727.3|64750|64734.3|64735.3|64720.4|488
1612520400000|2021-02-05 10:20:00|64747.4|64727.4|64749.5|64729.5|64751.1|64734|64740.7|64725.7|411
1612520700000|2021-02-05 10:25:00|64749.4|64729.4|64746.1|64736.1|64751.6|64737|64742.5|64727.2|479
1612521000000|2021-02-05 10:30:00|64751.6|64731.6|64746.4|64736.4|64751.8|64736.8|64744.3|64728.4|583
1612521300000|2021-02-05 10:35:00|64746.2|64736.2|64749|64739|64753.9|64739.6|64744.5|64729.3|578
1612521600000|2021-02-05 10:40:00|64748.9|64738.9|64747.8|64737.8|64753.2|64738.9|64744.9|64729.7|557
1612521900000|2021-02-05 10:45:00|64748|64738|64772.8|64752.8|64773.7|64758.5|64747.5|64733.4|713
1612522200000|2021-02-05 10:50:00|64772.7|64752.7|64767.8|64747.8|64774.1|64758.5|64761.5|64746.1|454
1612522500000|2021-02-05 10:55:00|64768.3|64748.3|64771.6|64751.6|64773.8|64758.2|64761.8|64742.1|647
1612522800000|2021-02-05 11:00:00|64771.7|64751.7|64772.4|64752.4|64774.9|64759.5|64761.7|64746|625
1612523100000|2021-02-05 11:05:00|64772.3|64752.3|64769.3|64749.3|64774.6|64759.2|64761.7|64746.4|462
1612523400000|2021-02-05 11:10:00|64769.9|64749.9|64773.4|64753.4|64774.9|64758.9|64768.8|64749.2|508
1612523700000|2021-02-05 11:15:00|64773|64753|64773|64753|64778.3|64759.4|64769.2|64751.1|532
1612524000000|2021-02-05 11:20:00|64773.1|64753.1|64770.7|64750.7|64773.1|64757.3|64766.6|64748.5|407
1612524300000|2021-02-05 11:25:00|64770.6|64750.6|64774.4|64754.4|64777.1|64761.5|64766.7|64750.3|390
1612524600000|2021-02-05 11:30:00|64774.6|64754.6|64772.3|64752.3|64778.8|64761|64767.1|64751.6|351
1612524900000|2021-02-05 11:35:00|64771.9|64751.9|64767|64747|64771.9|64751.9|64763.1|64743.1|451
1612525200000|2021-02-05 11:40:00|64766.7|64746.7|64766.6|64746.6|64769.1|64749.4|64758.6|64743.2|370
1612525500000|2021-02-05 11:45:00|64766.7|64746.7|64759|64739|64767.1|64747.1|64759|64739|318
1612525800000|2021-02-05 11:50:00|64759.1|64739.1|64756.5|64736.5|64760.6|64745.5|64748.3|64732.5|546
1612526100000|2021-02-05 11:55:00|64756.6|64736.6|64757.8|64737.8|64764.7|64745.3|64750.5|64735.1|569
1612526400000|2021-02-05 12:00:00|64757.7|64737.7|64762.7|64742.7|64770.1|64750.6|64756.3|64736.3|683
1612526700000|2021-02-05 12:05:00|64762.8|64742.8|64759.1|64739.1|64764.1|64744.1|64750.6|64734.9|565
1612527000000|2021-02-05 12:10:00|64759|64739|64761.3|64741.3|64766|64749.9|64750.6|64734.8|530
1612527300000|2021-02-05 12:15:00|64761.2|64741.2|64741.5|64721.5|64761.2|64744.3|64738.9|64720.5|583
1612527600000|2021-02-05 12:20:00|64741.4|64721.4|64736.2|64716.2|64745.2|64725.4|64735.4|64715.6|472
1612527900000|2021-02-05 12:25:00|64736|64716|64736.1|64716.1|64740|64722.9|64730.6|64710.6|492
1612528200000|2021-02-05 12:30:00|64736|64716|64740.5|64720.5|64743.2|64723.2|64723|64707.8|591
1612528500000|2021-02-05 12:35:00|64740.4|64720.4|64750.9|64730.9|64753|64735.7|64734.5|64714.5|561
1612528800000|2021-02-05 12:40:00|64751|64731|64757.5|64737.5|64757.9|64742.3|64748.7|64728.7|523
1612529100000|2021-02-05 12:45:00|64757.4|64737.4|64763.6|64743.6|64766|64748.3|64757.2|64737.2|629
1612529400000|2021-02-05 12:50:00|64763.7|64743.7|64762|64742|64768.4|64751.5|64751.5|64731.5|595
1612529700000|2021-02-05 12:55:00|64762.1|64742.1|64755.7|64735.7|64764.8|64744.8|64755|64735|562
1612530000000|2021-02-05 13:00:00|64755.9|64735.9|64747.7|64727.7|64758.6|64738.6|64745.6|64725.6|740
1612530300000|2021-02-05 13:05:00|64747.6|64727.6|64747.6|64727.6|64754.7|64734.7|64743.3|64723.3|665
1612530600000|2021-02-05 13:10:00|64747.7|64727.7|64748.6|64728.6|64754.4|64734.4|64743|64723|633
1612530900000|2021-02-05 13:15:00|64748.5|64728.5|64752.5|64732.5|64752.6|64732.6|64738.8|64718.8|721
1612531200000|2021-02-05 13:20:00|64752.3|64732.3|64739.2|64719.2|64752.4|64732.4|64731.4|64715.9|676
1612531500000|2021-02-05 13:25:00|64739.1|64719.1|64755.5|64735.5|64757.8|64737|64729.2|64709.2|591
1612531800000|2021-02-05 13:30:00|64757.9|64733.9|64713.7|64693.7|64762.4|64733.9|64701.8|64681.8|902
1612532100000|2021-02-05 13:35:00|64712.6|64692.6|64703.5|64683.5|64719.1|64699.1|64696.4|64676.4|986
1612532400000|2021-02-05 13:40:00|64703.8|64683.8|64708.7|64688.7|64712.4|64692.4|64692.7|64672.7|900
1612532700000|2021-02-05 13:45:00|64708.6|64688.6|64685.3|64665.3|64709.5|64689.5|64675.7|64655.7|943
1612533000000|2021-02-05 13:50:00|64684.9|64664.9|64690.5|64670.5|64698.2|64678.2|64680.2|64660.2|943
1612533300000|2021-02-05 13:55:00|64689.5|64669.5|64724|64704|64727.3|64707.3|64689.1|64669.1|973
1612533600000|2021-02-05 14:00:00|64723.6|64703.6|64704.7|64684.7|64727.1|64707.1|64700.2|64680.2|888
1612533900000|2021-02-05 14:05:00|64705.2|64685.2|64703|64683|64711.1|64691.1|64692.8|64672.8|913
1612534200000|2021-02-05 14:10:00|64703.3|64683.3|64700.8|64680.8|64706.9|64686.9|64692|64672|952
1612534500000|2021-02-05 14:15:00|64700.2|64680.2|64704.7|64684.7|64708.8|64692.1|64697.8|64677.8|828
1612534800000|2021-02-05 14:20:00|64704|64684|64688.7|64668.7|64706|64686|64683.3|64663.3|878
1612535100000|2021-02-05 14:25:00|64688.2|64668.2|64666.3|64646.3|64689.2|64671.7|64657.4|64637.4|696
1612535400000|2021-02-05 14:30:00|64668|64648|64678|64658|64681.5|64661.5|64658.3|64638.3|730
1612535700000|2021-02-05 14:35:00|64678.1|64658.1|64677.5|64657.5|64679.1|64664|64663|64643|707
1612536000000|2021-02-05 14:40:00|64677.7|64657.7|64667.7|64647.7|64677.7|64659.1|64657.4|64638.8|656
1612536300000|2021-02-05 14:45:00|64668|64648|64660|64640|64668|64648|64649.6|64633.7|614
1612536600000|2021-02-05 14:50:00|64659.9|64639.9|64653.6|64633.6|64660.1|64640.3|64647.3|64629.4|637
1612536900000|2021-02-05 14:55:00|64653.8|64633.8|64660.2|64640.2|64668.2|64648.2|64648.9|64633|650
1612537200000|2021-02-05 15:00:00|64660.3|64640.3|64657.7|64637.7|64665.1|64645.1|64651.8|64632.1|757
1612537500000|2021-02-05 15:05:00|64657.6|64637.6|64645.6|64625.6|64658.4|64638.4|64638.6|64622.8|710
1612537800000|2021-02-05 15:10:00|64645.5|64625.5|64646.5|64626.5|64649.2|64629.8|64639.6|64622.3|768
1612538100000|2021-02-05 15:15:00|64646.4|64626.4|64650.2|64630.2|64652.1|64633.8|64642.2|64626.1|757
1612538400000|2021-02-05 15:20:00|64650.1|64630.1|64648.4|64628.4|64652.6|64637.1|64646.6|64627.3|671
1612538700000|2021-02-05 15:25:00|64648.5|64628.5|64652.6|64632.6|64654.3|64634.3|64639|64623.9|637
1612539000000|2021-02-05 15:30:00|64652.5|64632.5|64644.2|64624.2|64656.9|64636.9|64635.9|64620.9|756
1612539300000|2021-02-05 15:35:00|64644.3|64624.3|64637.3|64617.3|64646.1|64629.4|64636.6|64616.9|692
1612539600000|2021-02-05 15:40:00|64637.4|64617.4|64635.1|64615.1|64639.5|64620|64629.8|64614.6|549
1612539900000|2021-02-05 15:45:00|64635|64615|64629.4|64609.4|64635.5|64619.7|64618.5|64602.5|704
1612540200000|2021-02-05 15:50:00|64629.3|64609.3|64633.2|64613.2|64638.8|64619.5|64625.1|64609.3|692
1612540500000|2021-02-05 15:55:00|64632.7|64612.7|64634.9|64614.9|64641.1|64624.6|64623.5|64608.4|844
1612540800000|2021-02-05 16:00:00|64633.2|64613.2|64632.1|64612.1|64633.8|64613.8|64618.2|64601.5|741
1612541100000|2021-02-05 16:05:00|64632|64612|64628|64608|64636|64616.3|64623.2|64603.2|707
1612541400000|2021-02-05 16:10:00|64628.3|64608.3|64622.1|64602.1|64629|64609|64617|64599.4|576
1612541700000|2021-02-05 16:15:00|64622.2|64602.2|64634|64614|64634.3|64614.3|64620.9|64600.9|605
1612542000000|2021-02-05 16:20:00|64633.7|64613.7|64622.9|64602.9|64634|64614|64615.4|64599.8|535
1612542300000|2021-02-05 16:25:00|64623.1|64603.1|64631.4|64611.4|64634.2|64620.3|64622.4|64602.4|601
1612542600000|2021-02-05 16:30:00|64631.6|64611.6|64625.4|64605.4|64633.7|64618.3|64621.8|64602.8|683
1612542900000|2021-02-05 16:35:00|64625.3|64605.3|64630.3|64610.3|64630.6|64610.6|64622.5|64602.5|654
1612543200000|2021-02-05 16:40:00|64630.5|64610.5|64624.3|64604.3|64633.9|64613.9|64623.6|64603.6|582
1612543500000|2021-02-05 16:45:00|64624.6|64604.6|64622|64602|64625.4|64605.4|64620.6|64600.6|457
1612543800000|2021-02-05 16:50:00|64621.5|64601.5|64628.8|64608.8|64629.4|64609.4|64620|64600|518
1612544100000|2021-02-05 16:55:00|64628.9|64608.9|64635.4|64615.4|64637.3|64619.5|64626.2|64606.2|715
1612544400000|2021-02-05 17:00:00|64635.6|64615.6|64628.9|64608.9|64639.1|64619.1|64623.2|64607.9|630
1612544700000|2021-02-05 17:05:00|64628.8|64608.8|64623.5|64603.5|64629.3|64609.3|64618.9|64600.4|505
1612545000000|2021-02-05 17:10:00|64623.6|64603.6|64626.6|64606.6|64628.2|64608.2|64613.7|64598.4|560
1612545300000|2021-02-05 17:15:00|64626.3|64606.3|64622.5|64602.5|64628.1|64612|64622|64602.2|406
1612545600000|2021-02-05 17:20:00|64622.6|64602.6|64623|64603|64623|64603.8|64613.7|64598|467
1612545900000|2021-02-05 17:25:00|64622.9|64602.9|64615.3|64595.3|64623.6|64603.6|64615.1|64595.1|507
1612546200000|2021-02-05 17:30:00|64615.7|64595.7|64621.4|64601.4|64621.9|64601.9|64615.5|64595.5|411
1612546500000|2021-02-05 17:35:00|64621.2|64601.2|64619.2|64599.2|64622|64606|64615.8|64598.8|482
1612546800000|2021-02-05 17:40:00|64619|64599|64617.8|64597.8|64619.4|64603.8|64611.6|64596.4|503
1612547100000|2021-02-05 17:45:00|64617.7|64597.7|64618.4|64598.4|64622.1|64603|64612.6|64597.4|463
1612547400000|2021-02-05 17:50:00|64618.5|64598.5|64614.6|64594.6|64619.9|64604.4|64608.9|64593.6|412
1612547700000|2021-02-05 17:55:00|64614.7|64594.7|64612.5|64592.5|64616.6|64599.2|64608.9|64591.1|483
1612548000000|2021-02-05 18:00:00|64612.7|64592.7|64615.8|64595.8|64620.1|64601.1|64610.7|64592.7|427
1612548300000|2021-02-05 18:05:00|64615.9|64595.9|64621.3|64601.3|64623|64607|64615|64595|455
1612548600000|2021-02-05 18:10:00|64621.4|64601.4|64631|64611|64632.5|64612.5|64612.3|64597.2|434
1612548900000|2021-02-05 18:15:00|64630.9|64610.9|64621.7|64601.7|64637.7|64617.7|64620.3|64600.3|558
1612549200000|2021-02-05 18:20:00|64622.5|64602.5|64623.6|64603.6|64623.7|64603.7|64617.6|64597.6|417
1612549500000|2021-02-05 18:25:00|64623.7|64603.7|64625.9|64605.9|64626.9|64606.9|64617.7|64597.7|432
1612549800000|2021-02-05 18:30:00|64624|64604|64620.4|64600.4|64625|64605|64619.6|64599.6|454
1612550100000|2021-02-05 18:35:00|64620.5|64600.5|64613.3|64593.3|64621.9|64601.9|64607.8|64591|364
1612550400000|2021-02-05 18:40:00|64613.4|64593.4|64615.6|64595.6|64616.3|64599.4|64609|64593.1|446
1612550700000|2021-02-05 18:45:00|64615.5|64595.5|64615.7|64595.7|64616|64596|64613.6|64593.6|378
1612551000000|2021-02-05 18:50:00|64615.8|64595.8|64616.9|64596.9|64618.6|64598.6|64613.9|64593.9|420
1612551300000|2021-02-05 18:55:00|64616.8|64596.8|64618.3|64598.3|64619.5|64603.7|64611.5|64594.3|393
1612551600000|2021-02-05 19:00:00|64618.1|64598.1|64612.8|64592.8|64619|64602.2|64611.6|64591.6|414
1612551900000|2021-02-05 19:05:00|64613|64593|64611.1|64591.1|64614.1|64597.1|64606.7|64590.8|362
1612552200000|2021-02-05 19:10:00|64611|64591|64610.6|64590.6|64611.3|64596.8|64605.2|64589.6|304
1612552500000|2021-02-05 19:15:00|64610.7|64590.7|64608|64588|64611.8|64596.8|64603.3|64587.3|415
1612552800000|2021-02-05 19:20:00|64607.9|64587.9|64607.2|64587.2|64611.7|64596.2|64602.3|64586.8|415
1612553100000|2021-02-05 19:25:00|64607.3|64587.3|64606.7|64586.7|64609.4|64592.5|64602.4|64586.7|378
1612553400000|2021-02-05 19:30:00|64606.8|64586.8|64611.5|64591.5|64612.8|64595|64605|64586.8|367
1612553700000|2021-02-05 19:35:00|64611.3|64591.3|64610|64590|64612|64592|64610|64590|291
1612554000000|2021-02-05 19:40:00|64610.2|64590.2|64610.9|64590.9|64611.7|64596.2|64605.6|64588.6|342
1612554300000|2021-02-05 19:45:00|64610.6|64590.6|64610.5|64590.5|64613.4|64595.8|64605.7|64589.9|331
1612554600000|2021-02-05 19:50:00|64611.1|64591.1|64610.3|64590.3|64613.1|64593.1|64609|64589|353
1612554900000|2021-02-05 19:55:00|64610.4|64590.4|64608.6|64588.6|64611|64591|64608.1|64588.1|297
1612555200000|2021-02-05 20:00:00|64608.5|64588.5|64608.3|64588.3|64609.7|64589.7|64607.7|64587.7|241
1612555500000|2021-02-05 20:05:00|64608.4|64588.4|64609.7|64589.7|64610.8|64590.8|64608.4|64588.4|261
1612555800000|2021-02-05 20:10:00|64610.5|64590.5|64610|64590|64610.5|64590.5|64607.4|64587.4|328
1612556100000|2021-02-05 20:15:00|64610.1|64590.1|64602.9|64582.9|64610.5|64590.5|64602.3|64582.3|332
1612556400000|2021-02-05 20:20:00|64603|64583|64613|64593|64615.9|64595.9|64602.5|64582.5|393
1612556700000|2021-02-05 20:25:00|64613.1|64593.1|64610.9|64590.9|64613.3|64593.3|64609.6|64589.6|302
1612557000000|2021-02-05 20:30:00|64610.8|64590.8|64610.7|64590.7|64612.2|64592.2|64610.2|64590.2|295
1612557300000|2021-02-05 20:35:00|64610.6|64590.6|64616.3|64596.3|64617.1|64597.1|64610|64590|288
1612557600000|2021-02-05 20:40:00|64616.2|64596.2|64613.3|64593.3|64616.8|64596.8|64610.4|64590.4|218
1612557900000|2021-02-05 20:45:00|64613.4|64593.4|64608.1|64588.1|64613.4|64593.4|64606.2|64586.2|287
1612558200000|2021-02-05 20:50:00|64608|64588|64608|64588|64609.4|64589.4|64607.1|64587.1|365
1612558500000|2021-02-05 20:55:00|64606.4|64586.4|64605.2|64585.2|64609.7|64589.7|64603.7|64583.7|343
1612558800000|2021-02-05 21:00:00|64605.3|64585.3|64603.7|64583.7|64606|64586|64602.4|64582.4|227
1612559100000|2021-02-05 21:05:00|64603.9|64583.9|64604.5|64584.5|64606.1|64586.1|64602.7|64582.7|152
1612559400000|2021-02-05 21:10:00|64603.9|64583.9|64606.1|64586.1|64607.9|64592.8|64601.7|64582.3|205
1612559700000|2021-02-05 21:15:00|64606.2|64586.2|64604.2|64584.2|64606.7|64586.7|64602.9|64582.9|180
1612560000000|2021-02-05 21:20:00|64604.3|64584.3|64605.2|64585.2|64606.9|64586.9|64603.3|64583.3|176
1612560300000|2021-02-05 21:25:00|64605.1|64585.1|64600.3|64580.3|64605.2|64585.2|64598.4|64578.4|243
1612560600000|2021-02-05 21:30:00|64600|64580|64598.4|64578.4|64602.1|64582.1|64597.6|64577.6|163
1612560900000|2021-02-05 21:35:00|64596.6|64576.6|64597.9|64577.9|64598.9|64578.9|64595.2|64575.2|234
1612561200000|2021-02-05 21:40:00|64597.7|64577.7|64594.3|64574.3|64598.1|64578.1|64587.8|64572.1|307
1612561500000|2021-02-05 21:45:00|64594|64574|64592.3|64572.3|64597.8|64575.1|64586.9|64566.9|300
1612561800000|2021-02-05 21:50:00|64591.7|64571.7|64589|64569|64597.3|64572.3|64584.2|64562.6|172
1612562100000|2021-02-05 21:55:00|64589.5|64569.5|64589.1|64569.1|64590.8|64570.8|64587.9|64567.9|127
1612731600000|2021-02-07 21:00:00|64619.8|64597.8|64668|64574.3|64725.4|64603.1|64619.8|64566|61
1612731900000|2021-02-07 21:05:00|64710.3|64577.3|64659.1|64574.6|64710.5|64577.5|64658.1|64570.2|27
1612732200000|2021-02-07 21:10:00|64703.6|64573.9|64660.4|64574.6|64708.6|64575.6|64659.1|64571.5|26
1612732500000|2021-02-07 21:15:00|64700.6|64573.9|64660.4|64574.6|64708.4|64575.4|64660.4|64568.6|20
1612732800000|2021-02-07 21:20:00|64666.1|64574.4|64689.2|64573.9|64699.4|64574.6|64660.4|64573.9|10
1612733100000|2021-02-07 21:25:00|64696.8|64574.6|64661.9|64574.6|64703.9|64574.6|64661.9|64568.4|27
1612733400000|2021-02-07 21:30:00|64690.7|64573.9|64597.7|64575.7|64728.5|64595.5|64596.4|64573.9|38
1612733700000|2021-02-07 21:35:00|64596.8|64574.8|64597.1|64575.1|64613.1|64591.1|64593.5|64571.5|34
1612734000000|2021-02-07 21:40:00|64598.6|64576.6|64598.7|64576.7|64601.3|64579.3|64594.5|64572.5|35
1612734300000|2021-02-07 21:45:00|64596.4|64574.4|64600.7|64578.7|64600.7|64578.7|64595|64573|16
1612734600000|2021-02-07 21:50:00|64597.1|64575.1|64598.6|64576.6|64598.6|64576.6|64597.1|64575.1|4
1612734900000|2021-02-07 21:55:00|64599.3|64577.3|64594.3|64572.3|64600|64578|64594.3|64572.3|4
1612735200000|2021-02-07 22:00:00|64630.4|64531.7|64596.9|64574.9|64630.4|64581.4|64591.5|64531.7|55
1612735500000|2021-02-07 22:05:00|64596.3|64574.3|64594.2|64572.2|64599.6|64577.6|64591|64569|42
1612735800000|2021-02-07 22:10:00|64594.5|64572.5|64593.3|64571.3|64727.8|64594.8|64593|64545|61
1612736100000|2021-02-07 22:15:00|64594.6|64572.6|64600.7|64578.7|64637|64602.3|64593.1|64550|88
1612736400000|2021-02-07 22:20:00|64600.3|64578.3|64597.6|64575.6|64600.6|64578.6|64596|64574|104
1612736700000|2021-02-07 22:25:00|64597.4|64575.4|64596.7|64576.7|64598.8|64576.9|64596.5|64574.9|61
1612737000000|2021-02-07 22:30:00|64596.5|64576.5|64596|64576|64606.7|64586.7|64595.6|64575.6|104
1612737300000|2021-02-07 22:35:00|64595.9|64575.9|64594.5|64574.5|64596.2|64576.2|64594.4|64574.4|33
1612737600000|2021-02-07 22:40:00|64594.2|64574.2|64627.1|64607.1|64713.2|64609.4|64594.2|64574.2|389
1612737900000|2021-02-07 22:45:00|64622.5|64602.5|64617.7|64597.7|64631.3|64611.3|64616.1|64596.1|120
1612738200000|2021-02-07 22:50:00|64618.3|64598.3|64613.8|64593.8|64618.7|64598.7|64613.2|64593.2|67
1612738500000|2021-02-07 22:55:00|64613.9|64593.9|64617.9|64597.9|64617.9|64597.9|64612.9|64592.9|85
1612738800000|2021-02-07 23:00:00|64617.7|64597.7|64615.3|64595.3|64619.5|64599.5|64614.4|64594.4|202
1612739100000|2021-02-07 23:05:00|64615.4|64595.4|64625.6|64605.6|64628.6|64608.6|64615.2|64595.2|297
1612739400000|2021-02-07 23:10:00|64622.7|64602.7|64623.3|64603.3|64625.4|64605.4|64621.1|64601.1|118
1612739700000|2021-02-07 23:15:00|64623|64603|64615.7|64595.7|64628.8|64608.8|64612.9|64592.9|209
1612740000000|2021-02-07 23:20:00|64615.9|64595.9|64614.2|64594.2|64616.9|64596.9|64613.2|64593.2|136
1612740300000|2021-02-07 23:25:00|64614.6|64594.6|64614.3|64594.3|64616.8|64596.8|64613.9|64593.9|142
1612740600000|2021-02-07 23:30:00|64613.7|64593.7|64613.4|64593.4|64616|64596|64611.9|64591.9|183
1612740900000|2021-02-07 23:35:00|64612.8|64592.8|64614|64594|64614.8|64594.8|64612.1|64592.1|100
1612741200000|2021-02-07 23:40:00|64613.6|64593.6|64601.9|64581.9|64614.7|64594.7|64598.5|64578.5|369
1612741500000|2021-02-07 23:45:00|64599.7|64579.7|64598.5|64578.5|64605.6|64585.6|64586|64566|415
1612741800000|2021-02-07 23:50:00|64599.7|64579.7|64586.2|64566.2|64599.9|64579.9|64581.5|64561.5|315
1612742100000|2021-02-07 23:55:00|64585.9|64565.9|64590.1|64570.1|64597.9|64577.9|64583.5|64563.5|409
1612742400000|2021-02-08 00:00:00|64592.4|64572.4|64595.7|64575.7|64599|64579|64584|64564|373
1612742700000|2021-02-08 00:05:00|64595.6|64575.6|64597.5|64577.5|64599.1|64579.1|64588.2|64568.2|390
1612743000000|2021-02-08 00:10:00|64597.7|64577.7|64609|64589|64613.6|64593.6|64592.4|64572.4|571
1612743300000|2021-02-08 00:15:00|64608.6|64588.6|64608.6|64588.6|64612.4|64592.4|64600.6|64580.6|488
1612743600000|2021-02-08 00:20:00|64608.7|64588.7|64606.9|64586.9|64617.8|64597.8|64599.2|64579.2|615
1612743900000|2021-02-08 00:25:00|64606.8|64586.8|64618|64598|64619.6|64599.6|64604.4|64584.4|515
1612744200000|2021-02-08 00:30:00|64618.6|64598.6|64617.3|64597.3|64619.9|64599.9|64614.1|64594.1|363
1612744500000|2021-02-08 00:35:00|64617.5|64597.5|64608.7|64588.7|64623.2|64603.2|64607.7|64587.7|460
1612744800000|2021-02-08 00:40:00|64609.1|64589.1|64608.8|64588.8|64616|64596|64603.7|64583.7|401
1612745100000|2021-02-08 00:45:00|64608.9|64588.9|64595.7|64575.7|64610.4|64590.4|64592.2|64572.2|408
1612745400000|2021-02-08 00:50:00|64595.6|64575.6|64609.2|64589.2|64611.4|64591.4|64592.9|64572.9|413
1612745700000|2021-02-08 00:55:00|64608.4|64588.4|64611.7|64591.7|64613.7|64593.7|64606.6|64586.6|511
1612746000000|2021-02-08 01:00:00|64611.3|64591.3|64609.1|64589.1|64614.3|64594.3|64591.2|64571.2|789
1612746300000|2021-02-08 01:05:00|64609|64589|64623.4|64603.4|64624.8|64604.8|64602.1|64582.1|690
1612746600000|2021-02-08 01:10:00|64623.6|64603.6|64618.7|64598.7|64627.5|64607.5|64614.3|64595.6|496
1612746900000|2021-02-08 01:15:00|64618.6|64598.6|64603.5|64583.5|64618.9|64598.9|64591.8|64571.8|647
1612747200000|2021-02-08 01:20:00|64603.6|64583.6|64610.2|64590.2|64612.1|64592.1|64599.8|64579.8|478
1612747500000|2021-02-08 01:25:00|64609.8|64589.8|64626.1|64606.1|64630.3|64610.3|64609.7|64589.7|535
1612747800000|2021-02-08 01:30:00|64626.3|64606.3|64617.8|64597.8|64637.6|64617.6|64617.5|64597.5|709
1612748100000|2021-02-08 01:35:00|64617.7|64597.7|64609.6|64589.6|64618.5|64598.5|64597.3|64577.3|760
1612748400000|2021-02-08 01:40:00|64609.7|64589.7|64607.4|64587.4|64614.7|64594.7|64599.8|64579.8|705
1612748700000|2021-02-08 01:45:00|64607.5|64587.5|64600.1|64580.1|64609|64592.8|64598.1|64579|700
1612749000000|2021-02-08 01:50:00|64600.2|64580.2|64606.2|64586.2|64608.2|64590.6|64591.4|64575.8|580
1612749300000|2021-02-08 01:55:00|64605.9|64585.9|64580.8|64560.8|64607.9|64590|64578.8|64558.8|709
1612749600000|2021-02-08 02:00:00|64580.7|64560.7|64589|64569|64599.5|64579.5|64575.9|64560.6|607
1612749900000|2021-02-08 02:05:00|64588.7|64568.7|64599.5|64579.5|64599.9|64583.9|64583.2|64565.3|615
1612750200000|2021-02-08 02:10:00|64599.4|64579.4|64595.4|64575.4|64599.7|64583.7|64588|64568|601
1612750500000|2021-02-08 02:15:00|64595.6|64575.6|64599.5|64579.5|64601.5|64584.1|64589.3|64571.5|502
1612750800000|2021-02-08 02:20:00|64599.8|64579.8|64592.8|64572.8|64602.2|64584.4|64592.3|64572.3|451
1612751100000|2021-02-08 02:25:00|64592.9|64572.9|64592|64572|64599.2|64580.9|64587|64570.9|416
1612751400000|2021-02-08 02:30:00|64591.9|64571.9|64581.5|64561.5|64593|64577.4|64573.4|64554|578
1612751700000|2021-02-08 02:35:00|64581.3|64561.3|64585.6|64565.6|64585.6|64569.6|64574.8|64556.5|594
1612752000000|2021-02-08 02:40:00|64585.7|64565.7|64582.5|64562.5|64588.2|64568.2|64561.2|64546.2|596
1612752300000|2021-02-08 02:45:00|64581.6|64561.6|64567.6|64547.6|64584.6|64564.6|64564.6|64544.6|481
1612752600000|2021-02-08 02:50:00|64567.7|64547.7|64569.3|64549.3|64578.6|64558.6|64566.9|64546.9|460
1612752900000|2021-02-08 02:55:00|64569.4|64549.4|64561.4|64541.4|64570.8|64554.8|64559.3|64540.9|564
1612753200000|2021-02-08 03:00:00|64562.2|64542.2|64557.1|64537.1|64562.3|64545.8|64547.6|64530.4|657
1612753500000|2021-02-08 03:05:00|64557.2|64537.2|64559.7|64539.7|64565.4|64545.5|64552.3|64536.5|473
1612753800000|2021-02-08 03:10:00|64559.4|64539.4|64536.5|64516.5|64562.6|64545.7|64530.8|64514|552
1612754100000|2021-02-08 03:15:00|64536.4|64516.4|64546.9|64526.9|64548.3|64530.4|64534.5|64514.5|603
1612754400000|2021-02-08 03:20:00|64547.4|64527.4|64544.7|64524.7|64549.4|64532.3|64535.6|64520|570
1612754700000|2021-02-08 03:25:00|64544.8|64524.8|64556.4|64536.4|64558.1|64541.9|64534.5|64518.6|538
1612755000000|2021-02-08 03:30:00|64556.1|64536.1|64558.6|64538.6|64565.5|64548.8|64551.2|64532.1|590
1612755300000|2021-02-08 03:35:00|64559.2|64539.2|64549.8|64529.8|64561.1|64541.1|64547.2|64529.5|355
1612755600000|2021-02-08 03:40:00|64550.1|64530.1|64538.3|64518.3|64551.8|64531.8|64534.1|64516.9|427
1612755900000|2021-02-08 03:45:00|64538.6|64518.6|64541.9|64521.9|64547.9|64531.6|64532.1|64516.8|538
1612756200000|2021-02-08 03:50:00|64542|64522|64545|64525|64546.9|64526.9|64539.9|64519.9|355
1612756500000|2021-02-08 03:55:00|64545.1|64525.1|64538.2|64518.2|64545.4|64525.4|64533.4|64517.5|345
1612756800000|2021-02-08 04:00:00|64538.4|64518.4|64540.9|64520.9|64541.3|64526.1|64528.9|64513.5|377
1612757100000|2021-02-08 04:05:00|64540.5|64520.5|64534.2|64514.2|64543.1|64526.1|64531.2|64513.9|284
1612757400000|2021-02-08 04:10:00|64534.1|64514.1|64532.3|64512.3|64534.3|64517.8|64519.9|64505.8|383
1612757700000|2021-02-08 04:15:00|64534.4|64514.4|64537.9|64517.9|64538.7|64523.3|64530.2|64510.2|311
1612758000000|2021-02-08 04:20:00|64538|64518|64533.5|64513.5|64538.9|64522.1|64526.9|64510.1|337
1612758300000|2021-02-08 04:25:00|64533.4|64513.4|64528.4|64508.4|64533.9|64515.9|64525.6|64507.4|309
1612758600000|2021-02-08 04:30:00|64527.9|64507.9|64533.8|64513.8|64539.8|64524.1|64520.7|64505.8|352
1612758900000|2021-02-08 04:35:00|64534.1|64514.1|64521.1|64501.1|64534.9|64519.2|64520.1|64500.1|392
1612759200000|2021-02-08 04:40:00|64521.2|64501.2|64521.3|64501.3|64525.9|64507.7|64511.7|64496.4|436
1612759500000|2021-02-08 04:45:00|64521.4|64501.4|64528|64508|64530.9|64515.1|64516.9|64501.4|402
1612759800000|2021-02-08 04:50:00|64528.1|64508.1|64534.5|64514.5|64534.9|64514.9|64527.7|64507.7|265
1612760100000|2021-02-08 04:55:00|64534.4|64514.4|64538|64518|64538.7|64518.7|64533.3|64513.3|272
1612760400000|2021-02-08 05:00:00|64537.9|64517.9|64537.9|64517.9|64539.9|64522.8|64529.5|64514.4|498
1612760700000|2021-02-08 05:05:00|64538|64518|64539.6|64519.6|64540.9|64524.8|64533.7|64516.6|296
1612761000000|2021-02-08 05:10:00|64539.5|64519.5|64530.6|64510.6|64539.7|64523.8|64525.3|64506.2|485
1612761300000|2021-02-08 05:15:00|64530.7|64510.7|64524.6|64504.6|64532.9|64517.2|64518.8|64502.8|452
1612761600000|2021-02-08 05:20:00|64524.8|64504.8|64516.7|64496.7|64524.8|64509.2|64516.1|64496.1|404
1612761900000|2021-02-08 05:25:00|64516.8|64496.8|64522.7|64502.7|64524.1|64507.6|64513|64493|419
1612762200000|2021-02-08 05:30:00|64522.8|64502.8|64525.4|64505.4|64535.3|64518.5|64516.9|64501.7|542
1612762500000|2021-02-08 05:35:00|64525.7|64505.7|64536.8|64526.8|64543.4|64527.2|64523.5|64505.4|454
1612762800000|2021-02-08 05:40:00|64541.9|64521.9|64533.4|64513.4|64547.5|64531.5|64527.8|64512.6|515
1612763100000|2021-02-08 05:45:00|64533.5|64513.5|64523.4|64503.4|64536.3|64519.5|64517.9|64500.9|635
1612763400000|2021-02-08 05:50:00|64523.3|64503.3|64512.4|64502.4|64524|64504.8|64510.4|64494.6|569
1612763700000|2021-02-08 05:55:00|64511.9|64501.9|64502.3|64482.3|64516.9|64502|64496.6|64481.6|734
1612764000000|2021-02-08 06:00:00|64502.2|64482.2|64512.1|64492.1|64517.7|64499.4|64497.4|64481.6|671
1612764300000|2021-02-08 06:05:00|64507.1|64497.1|64519.2|64499.2|64523.3|64508.2|64499.6|64484.8|658
1612764600000|2021-02-08 06:10:00|64519.4|64499.4|64533.5|64513.5|64535.5|64517.3|64513|64497.3|524
1612764900000|2021-02-08 06:15:00|64533.7|64513.7|64518.4|64498.4|64533.8|64517.7|64510.7|64492.8|568
1612765200000|2021-02-08 06:20:00|64518.6|64498.6|64503.1|64483.1|64518.6|64503.4|64493.2|64478.3|610
1612765500000|2021-02-08 06:25:00|64503.5|64483.5|64516.2|64496.2|64518.6|64498.6|64496.7|64481.6|606
1612765800000|2021-02-08 06:30:00|64515.7|64495.7|64511.9|64491.9|64525.5|64507.1|64500.6|64485.4|585
1612766100000|2021-02-08 06:35:00|64512|64492|64515.8|64495.8|64528.4|64510.5|64508.6|64491.9|521
1612766400000|2021-02-08 06:40:00|64515.9|64495.9|64521.7|64501.7|64524.5|64504.5|64507.6|64489.4|489
1612766700000|2021-02-08 06:45:00|64521.6|64501.6|64504.7|64484.7|64523.6|64503.6|64503.8|64483.8|554
1612767000000|2021-02-08 06:50:00|64504.4|64484.4|64515.9|64495.9|64518.3|64498.3|64499.3|64483.5|516
1612767300000|2021-02-08 06:55:00|64516|64496|64518.9|64498.9|64522.9|64507.1|64506.9|64491.5|509
1612767600000|2021-02-08 07:00:00|64519.2|64499.2|64510|64490|64523.7|64503.7|64500.9|64485.9|510
1612767900000|2021-02-08 07:05:00|64510.1|64490.1|64504.9|64494.9|64518.8|64502.5|64501.4|64484.1|634
1612768200000|2021-02-08 07:10:00|64504.7|64494.7|64523.8|64503.8|64525|64508.7|64504.3|64487.5|540
1612768500000|2021-02-08 07:15:00|64523.9|64503.9|64530|64510|64530.7|64514.3|64518.2|64503.4|556
1612768800000|2021-02-08 07:20:00|64529.8|64509.8|64519.5|64509.5|64530.7|64515|64517.8|64497.8|455
1612769100000|2021-02-08 07:25:00|64520.1|64510.1|64517|64497|64526.5|64511.2|64512.6|64496.4|485
1612769400000|2021-02-08 07:30:00|64517.2|64497.2|64513.1|64493.1|64530.6|64515.3|64508.6|64492.6|636
1612769700000|2021-02-08 07:35:00|64513.3|64493.3|64513|64493|64528.4|64511.3|64511.4|64492.4|503
1612770000000|2021-02-08 07:40:00|64513.1|64493.1|64509.8|64489.8|64516.2|64501.5|64505.2|64488.8|567
1612770300000|2021-02-08 07:45:00|64510|64490|64508.3|64498.3|64517.8|64502.6|64502.6|64487.9|594
1612770600000|2021-02-08 07:50:00|64508.2|64498.2|64524.1|64504.1|64524.3|64509.6|64504.6|64489.7|519
1612770900000|2021-02-08 07:55:00|64524.2|64504.2|64530.2|64510.2|64535.7|64517.4|64516.5|64501.7|622
1612771200000|2021-02-08 08:00:00|64530.8|64510.8|64536.9|64516.9|64549.3|64533.5|64528.1|64509.9|718
1612771500000|2021-02-08 08:05:00|64536.8|64516.8|64540.8|64520.8|64541|64525.9|64524.6|64509.4|610
1612771800000|2021-02-08 08:10:00|64540.6|64520.6|64540.1|64520.1|64548.9|64532.6|64531|64515.5|641
1612772100000|2021-02-08 08:15:00|64540.2|64520.2|64557.3|64537.3|64566|64551.1|64535.5|64519.9|804
1612772400000|2021-02-08 08:20:00|64557.4|64537.4|64561.3|64541.3|64563.3|64547.4|64543.3|64526.9|735
1612772700000|2021-02-08 08:25:00|64562.6|64542.6|64565.8|64545.8|64572.5|64555.4|64555.7|64538.5|746
1612773000000|2021-02-08 08:30:00|64566.1|64546.1|64549|64529|64567.4|64547.4|64540.2|64523.7|631
1612773300000|2021-02-08 08:35:00|64543.7|64533.7|64540.9|64520.9|64554.3|64536.1|64534.6|64517.9|500
1612773600000|2021-02-08 08:40:00|64541|64521|64537.9|64517.9|64542.7|64523.7|64526.8|64511.7|593
1612773900000|2021-02-08 08:45:00|64537.7|64517.7|64534.5|64514.5|64538.3|64520.4|64522|64502|514
1612774200000|2021-02-08 08:50:00|64534.4|64514.4|64545.2|64525.2|64546.3|64526.7|64531.4|64511.4|566
1612774500000|2021-02-08 08:55:00|64545.5|64525.5|64531.2|64521.2|64552.9|64534.4|64529.4|64514|647
1612774800000|2021-02-08 09:00:00|64531.4|64521.4|64533.1|64513.1|64535.7|64522.3|64521.1|64505.1|533
1612775100000|2021-02-08 09:05:00|64533.2|64513.2|64536.7|64526.7|64543.3|64526.7|64526.1|64511.4|505
1612775400000|2021-02-08 09:10:00|64536.5|64526.5|64548.5|64528.5|64551.3|64534.8|64535.3|64520.3|548
1612775700000|2021-02-08 09:15:00|64548.9|64528.9|64552.6|64532.6|64556.7|64540.5|64542|64526.7|621
1612776000000|2021-02-08 09:20:00|64552.4|64532.4|64552.7|64532.7|64558.8|64540.4|64547|64529.7|516
1612776300000|2021-02-08 09:25:00|64553.1|64533.1|64548.6|64528.6|64553.1|64537.5|64541.7|64524.6|526
1612776600000|2021-02-08 09:30:00|64548.2|64528.2|64544.1|64524.1|64549.8|64534.5|64536.1|64521.1|583
1612776900000|2021-02-08 09:35:00|64544|64524|64537.3|64517.3|64550.5|64530.5|64535.9|64515.9|450
1612777200000|2021-02-08 09:40:00|64537.4|64517.4|64542.2|64522.2|64548|64528|64536.9|64516.9|460
1612777500000|2021-02-08 09:45:00|64542.1|64522.1|64546.1|64526.1|64548.8|64530.2|64540.1|64521|598
1612777800000|2021-02-08 09:50:00|64546.2|64526.2|64543.1|64523.1|64546.2|64530.6|64536.3|64520.7|513
1612778100000|2021-02-08 09:55:00|64543.2|64523.2|64503.8|64483.8|64546.6|64530.9|64503.8|64483.8|565
1612778400000|2021-02-08 10:00:00|64504.1|64484.1|64491.9|64471.9|64504.1|64484.1|64484.8|64464.8|525
1612778700000|2021-02-08 10:05:00|64492|64472|64492.5|64472.5|64501.4|64481.4|64481.8|64463.6|378
1612779000000|2021-02-08 10:10:00|64492.6|64472.6|64500.3|64480.3|64504.5|64484.6|64489.4|64472.4|408
1612779300000|2021-02-08 10:15:00|64500.4|64480.4|64502.4|64482.4|64511.9|64491.9|64499.7|64479.7|321
1612779600000|2021-02-08 10:20:00|64502.2|64482.2|64498.5|64478.5|64503.1|64487.8|64496.7|64476.7|325
1612779900000|2021-02-08 10:25:00|64498.4|64478.4|64506.3|64486.3|64511.5|64494.1|64493.9|64473.9|501
1612780200000|2021-02-08 10:30:00|64506.1|64486.1|64512.1|64492.1|64515.1|64497.6|64499.9|64479.9|481
1612780500000|2021-02-08 10:35:00|64512.2|64492.2|64521.5|64501.5|64524.6|64509.2|64512|64492|437
1612780800000|2021-02-08 10:40:00|64521.2|64501.2|64513.5|64493.5|64521.6|64503.7|64507.8|64489.4|397
1612781100000|2021-02-08 10:45:00|64513.8|64493.8|64509.1|64489.1|64515.2|64499.8|64504.5|64489|355
1612781400000|2021-02-08 10:50:00|64509.9|64489.9|64503.2|64483.2|64513.3|64496.2|64500.3|64480.3|394
1612781700000|2021-02-08 10:55:00|64504.5|64484.5|64501.2|64481.2|64504.8|64486.7|64491.7|64471.7|474
1612782000000|2021-02-08 11:00:00|64501.4|64481.4|64500.3|64480.3|64507.3|64487.3|64499.6|64479.6|490
1612782300000|2021-02-08 11:05:00|64500.4|64480.4|64500.2|64480.2|64500.6|64480.6|64495.4|64475.4|425
1612782600000|2021-02-08 11:10:00|64500.1|64480.1|64496.5|64476.5|64504.9|64484.9|64495.7|64475.7|405
1612782900000|2021-02-08 11:15:00|64496.3|64476.3|64505|64485|64506.2|64488.9|64495.9|64475.9|378
1612783200000|2021-02-08 11:20:00|64504.9|64484.9|64501.2|64481.2|64505.1|64485.1|64498.2|64478.2|310
1612783500000|2021-02-08 11:25:00|64501.3|64481.3|64496.4|64476.4|64503|64485.7|64490.7|64473.1|386
1612783800000|2021-02-08 11:30:00|64495.9|64475.9|64491.5|64471.5|64496|64479.8|64486|64469.9|442
1612784100000|2021-02-08 11:35:00|64491.2|64471.2|64488.8|64468.8|64495.8|64475.8|64486|64466|439
1612784400000|2021-02-08 11:40:00|64489|64469|64490.6|64470.6|64492.7|64475.7|64479|64459|586
1612784700000|2021-02-08 11:45:00|64490.7|64470.7|64498|64478|64500.3|64485|64481.3|64464.9|555
1612785000000|2021-02-08 11:50:00|64498.1|64478.1|64500.2|64480.2|64503.2|64488.3|64492.4|64476.4|544
1612785300000|2021-02-08 11:55:00|64500|64480|64498.8|64488.8|64504.1|64488.9|64492.8|64476|521
1612785600000|2021-02-08 12:00:00|64499.2|64489.2|64503.3|64483.3|64506.1|64490.1|64497.6|64477.6|542
1612785900000|2021-02-08 12:05:00|64503.1|64483.1|64498.6|64478.6|64503.7|64483.7|64497.7|64477.7|407
1612786200000|2021-02-08 12:10:00|64498.5|64478.5|64488.9|64468.9|64498.6|64480.5|64488.4|64468.4|494
1612786500000|2021-02-08 12:15:00|64488.7|64468.7|64505.8|64485.8|64506.2|64490.9|64484.9|64464.9|497
1612786800000|2021-02-08 12:20:00|64505.7|64485.7|64504.9|64484.9|64512.2|64492.2|64497.8|64482.4|498
1612787100000|2021-02-08 12:25:00|64505|64485|64517|64497|64517.9|64502|64505|64485|425
1612787400000|2021-02-08 12:30:00|64516.5|64496.5|64511.4|64491.4|64517.2|64502.4|64498.9|64484.3|523
1612787700000|2021-02-08 12:35:00|64511.3|64491.3|64502.3|64482.3|64514.8|64496.4|64495.2|64479.3|518
1612788000000|2021-02-08 12:40:00|64502.2|64482.2|64507.2|64487.2|64508.1|64491.2|64497.1|64478.8|651
1612788300000|2021-02-08 12:45:00|64507.1|64487.1|64499.4|64479.4|64507.3|64487.3|64493.8|64478.7|491
1612788600000|2021-02-08 12:50:00|64499.3|64479.3|64493.6|64473.6|64502|64482|64488.3|64472.7|575
1612788900000|2021-02-08 12:55:00|64493.7|64473.7|64497.9|64477.9|64499|64482.1|64486.2|64469.4|610
1612789200000|2021-02-08 13:00:00|64497.8|64477.8|64499.9|64479.9|64503.4|64487|64488.8|64473.4|677
1612789500000|2021-02-08 13:05:00|64499.7|64479.7|64512.1|64492.1|64515.4|64495.4|64494.8|64477.8|668
1612789800000|2021-02-08 13:10:00|64512|64492|64508.5|64488.5|64512.8|64496.7|64500.4|64482.1|667
1612790100000|2021-02-08 13:15:00|64508.4|64488.4|64501.8|64481.8|64510.9|64495.8|64497.7|64480.4|662
1612790400000|2021-02-08 13:20:00|64501.9|64481.9|64512.7|64492.7|64514.5|64498.1|64500.4|64480.4|700
1612790700000|2021-02-08 13:25:00|64512.8|64492.8|64519.4|64499.4|64524.3|64507.1|64511.8|64491.8|595
1612791000000|2021-02-08 13:30:00|64519.3|64499.3|64511.3|64491.3|64522|64502|64506.5|64490.2|601
1612791300000|2021-02-08 13:35:00|64511|64491|64504.7|64484.7|64511.7|64492.4|64501.2|64484.1|631
1612791600000|2021-02-08 13:40:00|64503.8|64483.8|64487.7|64467.7|64504.5|64489.3|64486.7|64466.7|724
1612791900000|2021-02-08 13:45:00|64487.6|64467.6|64486.5|64466.5|64492.1|64473.7|64481|64464|647
1612792200000|2021-02-08 13:50:00|64486.4|64466.4|64482.9|64462.9|64493.2|64473.2|64482.8|64462.8|612
1612792500000|2021-02-08 13:55:00|64482.8|64462.8|64493.1|64473.1|64498.6|64478.6|64475.8|64455.8|741
1612792800000|2021-02-08 14:00:00|64493.5|64473.5|64494.6|64474.6|64495|64479.3|64481.7|64463.9|754
1612793100000|2021-02-08 14:05:00|64494.3|64474.3|64480|64460|64496|64480.5|64477.4|64459.8|761
1612793400000|2021-02-08 14:10:00|64480.2|64460.2|64467.4|64447.4|64480.2|64460.2|64463.5|64446.2|670
1612793700000|2021-02-08 14:15:00|64467.5|64447.5|64461.1|64441.1|64467.5|64448.7|64456.3|64440.4|544
1612794000000|2021-02-08 14:20:00|64460.9|64440.9|64459.8|64439.8|64464.2|64448.7|64448.4|64433.3|540
1612794300000|2021-02-08 14:25:00|64459.7|64439.7|64460.4|64440.4|64461.5|64443.5|64450.2|64434.5|536
1612794600000|2021-02-08 14:30:00|64460.8|64440.8|64443.6|64423.6|64461.9|64441.9|64439.1|64423.4|636
1612794900000|2021-02-08 14:35:00|64443.8|64423.8|64443.8|64423.8|64447|64429.8|64437.3|64421.9|696
1612795200000|2021-02-08 14:40:00|64444.1|64424.1|64441.5|64421.5|64449|64431.5|64439.9|64419.9|658
1612795500000|2021-02-08 14:45:00|64441.8|64421.8|64440.4|64420.4|64442.2|64426.6|64435|64417.7|570
1612795800000|2021-02-08 14:50:00|64440.7|64420.7|64436|64416|64440.8|64425.6|64431.5|64415.5|520
1612796100000|2021-02-08 14:55:00|64436.1|64416.1|64431.5|64411.5|64437.7|64421.2|64421.6|64401.6|852
1612796400000|2021-02-08 15:00:00|64431.4|64411.4|64423.5|64403.5|64431.5|64411.5|64416|64399.7|819
1612796700000|2021-02-08 15:05:00|64423|64403|64428|64408|64433.8|64416.4|64420.5|64400.5|802
1612797000000|2021-02-08 15:10:00|64428.4|64408.4|64421.7|64401.7|64428.7|64411.6|64419.7|64401.2|655
1612797300000|2021-02-08 15:15:00|64421.3|64401.3|64422.2|64402.2|64423.1|64403.1|64416.8|64396.8|709
1612797600000|2021-02-08 15:20:00|64422.3|64402.3|64426.5|64406.5|64426.5|64410.7|64416.6|64400.9|704
1612797900000|2021-02-08 15:25:00|64426.3|64406.3|64419.3|64399.3|64428.2|64410|64416|64396|770
1612798200000|2021-02-08 15:30:00|64419.2|64399.2|64423.1|64403.1|64425.4|64405.4|64414.3|64394.3|689
1612798500000|2021-02-08 15:35:00|64422.9|64402.9|64419.7|64399.7|64429.1|64412.6|64417.3|64397.3|756
1612798800000|2021-02-08 15:40:00|64420|64400|64416.2|64396.2|64421.6|64401.6|64415.9|64395.9|638
1612799100000|2021-02-08 15:45:00|64417.2|64397.2|64421.5|64401.5|64422.5|64404.3|64409|64393.1|663
1612799400000|2021-02-08 15:50:00|64421.4|64401.4|64429.5|64409.5|64430.2|64410.2|64417.5|64398.1|771
1612799700000|2021-02-08 15:55:00|64428.9|64408.9|64419.7|64399.7|64432|64414.6|64411|64395.8|799
1612800000000|2021-02-08 16:00:00|64419.5|64399.5|64413.8|64393.8|64420.1|64400.1|64406.7|64391.3|734
1612800300000|2021-02-08 16:05:00|64413.9|64393.9|64412.2|64392.2|64420|64400.8|64405.1|64390.3|537
1612800600000|2021-02-08 16:10:00|64412.3|64392.3|64424|64404|64427.6|64407.6|64408.1|64391.8|602
1612800900000|2021-02-08 16:15:00|64423.8|64403.8|64435.8|64415.8|64436.5|64419.4|64423.6|64403.6|706
1612801200000|2021-02-08 16:20:00|64435.7|64415.7|64445|64425|64445.7|64429.3|64433.2|64415.6|644
1612801500000|2021-02-08 16:25:00|64444.8|64424.8|64431|64411|64445.1|64425.1|64426.4|64410.6|563
1612801800000|2021-02-08 16:30:00|64430.7|64410.7|64446|64426|64447.6|64427.8|64427.5|64407.5|631
1612802100000|2021-02-08 16:35:00|64446.1|64426.1|64447.7|64427.7|64448.2|64428.8|64438.8|64423|554
1612802400000|2021-02-08 16:40:00|64447.8|64427.8|64442.4|64422.4|64448.9|64433.1|64440|64420|566
1612802700000|2021-02-08 16:45:00|64442.5|64422.5|64432.8|64412.8|64444.3|64424.3|64432.3|64412.3|436
1612803000000|2021-02-08 16:50:00|64432.9|64412.9|64420.2|64400.2|64434.2|64414.2|64418.2|64398.2|538
1612803300000|2021-02-08 16:55:00|64420.3|64400.3|64419.8|64399.8|64422|64402.4|64412.3|64395.9|602
1612803600000|2021-02-08 17:00:00|64419.7|64399.7|64417.3|64397.3|64422.8|64404.7|64411.9|64395.4|504
1612803900000|2021-02-08 17:05:00|64417.2|64397.2|64416.1|64396.1|64419.9|64399.9|64415.3|64395.3|430
1612804200000|2021-02-08 17:10:00|64416.2|64396.2|64416.8|64396.8|64420.1|64400.1|64415.5|64395.5|436
1612804500000|2021-02-08 17:15:00|64416.7|64396.7|64421.4|64401.4|64422.1|64402.1|64416.5|64396.5|313
1612804800000|2021-02-08 17:20:00|64421.5|64401.5|64414.9|64394.9|64421.5|64401.5|64413.6|64393.6|398
1612805100000|2021-02-08 17:25:00|64414.8|64394.8|64415|64395|64416.2|64400.7|64410.3|64393.9|341
1612805400000|2021-02-08 17:30:00|64415.3|64395.3|64413.2|64393.2|64419.1|64399.1|64412.4|64392.4|327
1612805700000|2021-02-08 17:35:00|64413.1|64393.1|64412.7|64392.7|64414.9|64394.9|64411.9|64391.9|320
1612806000000|2021-02-08 17:40:00|64412.6|64392.6|64412.4|64392.4|64413.5|64393.5|64411.2|64391.2|334
1612806300000|2021-02-08 17:45:00|64412.3|64392.3|64416.6|64396.6|64417.8|64397.8|64411.5|64391.5|426
1612806600000|2021-02-08 17:50:00|64416.4|64396.4|64416.4|64396.4|64417|64397|64415.3|64395.3|381
1612806900000|2021-02-08 17:55:00|64416.3|64396.3|64406.7|64386.7|64417.3|64400.6|64404.9|64386.4|499
1612807200000|2021-02-08 18:00:00|64407.2|64387.2|64407.4|64387.4|64408|64388|64402.3|64382.3|423
1612807500000|2021-02-08 18:05:00|64407.5|64387.5|64403.8|64383.8|64407.7|64387.7|64403.6|64383.6|410
1612807800000|2021-02-08 18:10:00|64403.9|64383.9|64401.7|64381.7|64404.1|64386.7|64396.7|64379.3|366
1612808100000|2021-02-08 18:15:00|64401.5|64381.5|64403.2|64383.2|64404.6|64387.9|64397.8|64380.8|455
1612808400000|2021-02-08 18:20:00|64403|64383|64417.5|64397.5|64423.1|64403.1|64401|64381|418
1612808700000|2021-02-08 18:25:00|64417.6|64397.6|64418.3|64398.3|64419.9|64399.9|64414.9|64394.9|347
1612809000000|2021-02-08 18:30:00|64418.2|64398.2|64421.6|64401.6|64422.7|64402.7|64417.5|64397.5|393
1612809300000|2021-02-08 18:35:00|64421.5|64401.5|64419.7|64399.7|64425.5|64405.5|64416.7|64396.7|329
1612809600000|2021-02-08 18:40:00|64419.6|64399.6|64416.4|64396.4|64420.1|64400.1|64416|64396|235
1612809900000|2021-02-08 18:45:00|64416.3|64396.3|64419.9|64399.9|64420.4|64400.4|64415.2|64395.2|254
1612810200000|2021-02-08 18:50:00|64420.1|64400.1|64424.8|64404.8|64426.4|64406.4|64418.5|64398.5|405
1612810500000|2021-02-08 18:55:00|64425.2|64405.2|64424.9|64404.9|64425.9|64405.9|64417.1|64397.1|537
1612810800000|2021-02-08 19:00:00|64424|64404|64425.4|64405.4|64425.7|64408.1|64418.1|64402|334
1612811100000|2021-02-08 19:05:00|64425.2|64405.2|64421.5|64401.5|64425.5|64405.5|64421.2|64401.2|285
1612811400000|2021-02-08 19:10:00|64421.7|64401.7|64423.5|64403.5|64433.7|64413.7|64420.7|64400.7|351
1612811700000|2021-02-08 19:15:00|64423.6|64403.6|64444.1|64424.1|64445.8|64425.8|64423.1|64403.1|400
1612812000000|2021-02-08 19:20:00|64444.2|64424.2|64425.4|64405.4|64444.4|64424.4|64425.2|64405.2|404
1612812300000|2021-02-08 19:25:00|64425.7|64405.7|64434.5|64414.5|64436.8|64416.8|64425|64405|313
1612812600000|2021-02-08 19:30:00|64434.7|64414.7|64435.8|64415.8|64443.6|64423.6|64434.6|64414.6|379
1612812900000|2021-02-08 19:35:00|64436.2|64416.2|64443|64423|64444.1|64424.1|64428.4|64408.4|437
1612813200000|2021-02-08 19:40:00|64443.2|64423.2|64447.8|64427.8|64448.6|64428.6|64441.2|64421.2|275
1612813500000|2021-02-08 19:45:00|64447.9|64427.9|64452.5|64432.5|64454.3|64434.3|64440.9|64420.9|408
1612813800000|2021-02-08 19:50:00|64452.4|64432.4|64451|64431|64454|64434|64450.8|64430.8|251
1612814100000|2021-02-08 19:55:00|64450.9|64430.9|64442.3|64422.3|64451.4|64431.4|64441.6|64421.6|334
1612814400000|2021-02-08 20:00:00|64441.7|64421.7|64435.1|64415.1|64442.9|64422.9|64430.6|64410.6|399
1612814700000|2021-02-08 20:05:00|64435.2|64415.2|64442.2|64422.2|64446|64426|64434.3|64414.3|400
1612815000000|2021-02-08 20:10:00|64442.3|64422.3|64431.6|64411.6|64442.3|64422.3|64431.3|64411.3|251
1612815300000|2021-02-08 20:15:00|64431.7|64411.7|64436.4|64416.4|64436.6|64416.6|64431.4|64411.4|314
1612815600000|2021-02-08 20:20:00|64436.3|64416.3|64440.8|64420.8|64442.7|64422.7|64435.6|64415.6|281
1612815900000|2021-02-08 20:25:00|64440.9|64420.9|64440.6|64420.6|64442.5|64422.5|64440.1|64420.1|240
1612816200000|2021-02-08 20:30:00|64441.3|64421.3|64429|64409|64441.3|64421.3|64428.8|64408.8|305
1612816500000|2021-02-08 20:35:00|64429.3|64409.3|64428.9|64408.9|64431.8|64411.8|64428.2|64408.2|209
1612816800000|2021-02-08 20:40:00|64429|64409|64434.3|64414.3|64434.9|64414.9|64423.8|64403.8|297
1612817100000|2021-02-08 20:45:00|64434.4|64414.4|64432.4|64412.4|64435.7|64415.7|64430.3|64410.3|250
1612817400000|2021-02-08 20:50:00|64432.1|64412.1|64434.7|64414.7|64436.8|64416.8|64430.6|64410.6|338
1612817700000|2021-02-08 20:55:00|64434.6|64414.6|64437.1|64417.1|64444.9|64424.9|64434.6|64414.6|346
1612818000000|2021-02-08 21:00:00|64436.9|64416.9|64438.9|64418.9|64439.2|64419.2|64436.7|64416.7|171
1612818300000|2021-02-08 21:05:00|64438.8|64418.8|64437.8|64417.8|64439.9|64419.9|64437.8|64417.8|124
1612818600000|2021-02-08 21:10:00|64438.5|64418.5|64435.7|64415.7|64438.9|64418.9|64434.7|64414.7|194
1612818900000|2021-02-08 21:15:00|64435.9|64415.9|64428.7|64408.7|64439.3|64419.3|64427.3|64407.3|197
1612819200000|2021-02-08 21:20:00|64428.8|64408.8|64429|64409|64429.8|64409.8|64427.5|64407.5|163
1612819500000|2021-02-08 21:25:00|64428.7|64408.7|64429.4|64409.4|64429.7|64409.7|64428.2|64408.2|149
1612819800000|2021-02-08 21:30:00|64429.5|64409.5|64435|64415|64436.7|64416.7|64428|64408|209
1612820100000|2021-02-08 21:35:00|64434.9|64414.9|64436.6|64416.6|64438|64418|64434.7|64414.7|123
1612820400000|2021-02-08 21:40:00|64437|64417|64436.9|64416.9|64438.6|64418.6|64434.3|64414.3|185
1612820700000|2021-02-08 21:45:00|64437.2|64417.2|64445.8|64425.8|64446.1|64426.1|64434.6|64414.6|220
1612821000000|2021-02-08 21:50:00|64446.1|64426.1|64428.6|64408.6|64446.1|64426.1|64424.8|64404.8|282
1612821300000|2021-02-08 21:55:00|64428.7|64408.7|64450.4|64398.3|64450.5|64412.1|64423.9|64398.3|266
1612821600000|2021-02-08 22:00:00|64450.5|64397.8|64486.8|64466.8|64496.2|64466.9|64450.5|64387.2|119
1612821900000|2021-02-08 22:05:00|64495.9|64450.6|64487.1|64467.1|64507.6|64473.4|64482.6|64447.4|124
1612822200000|2021-02-08 22:10:00|64498.9|64451|64485.6|64465.6|64504.5|64471.4|64483.4|64445|146
1612822500000|2021-02-08 22:15:00|64485.4|64465.4|64487.6|64467.6|64497|64469.4|64483.3|64455.7|132
1612822800000|2021-02-08 22:20:00|64486.7|64466.7|64487.5|64467.5|64491.5|64471.5|64486.1|64466.1|147
1612823100000|2021-02-08 22:25:00|64487.3|64467.3|64488.3|64468.3|64491.6|64471.6|64485.7|64465.7|95
1612823400000|2021-02-08 22:30:00|64487.8|64467.8|64488.8|64468.8|64496|64472.8|64483.1|64445.2|130
1612823700000|2021-02-08 22:35:00|64487.7|64467.7|64489.1|64469.1|64492.2|64472.2|64487.7|64461.3|92
1612824000000|2021-02-08 22:40:00|64489.9|64469.9|64488.8|64468.8|64491.9|64471.9|64485.7|64465.7|69
1612824300000|2021-02-08 22:45:00|64489.4|64469.4|64492.6|64472.6|64492.6|64472.6|64487.4|64467.4|102
1612824600000|2021-02-08 22:50:00|64491|64471|64486.3|64466.3|64492.4|64472.4|64484.3|64464.3|151
1612824900000|2021-02-08 22:55:00|64487.8|64467.8|64480.4|64460.4|64487.8|64467.8|64477.5|64451.7|155
1612825200000|2021-02-08 23:00:00|64480.9|64460.9|64477.6|64457.6|64482|64462|64476.3|64456.3|173
1612825500000|2021-02-08 23:05:00|64478.4|64458.4|64478.9|64458.9|64479.4|64459.4|64476.9|64456.9|113
1612825800000|2021-02-08 23:10:00|64478.6|64458.6|64480.6|64460.6|64481.5|64461.5|64477.8|64457.8|133
1612826100000|2021-02-08 23:15:00|64480.7|64460.7|64480.5|64460.5|64481.8|64461.8|64478.4|64458.4|113
1612826400000|2021-02-08 23:20:00|64480.2|64460.2|64475.5|64455.5|64482|64462|64472.6|64452.6|155
1612826700000|2021-02-08 23:25:00|64475.4|64455.4|64476.4|64456.4|64478.6|64458.6|64473.4|64453.4|115
1612827000000|2021-02-08 23:30:00|64478.2|64458.2|64470|64450|64478.2|64458.2|64469.1|64449.1|203
1612827300000|2021-02-08 23:35:00|64470.1|64450.1|64476.6|64456.6|64479.5|64459.5|64466.1|64446.1|258
1612827600000|2021-02-08 23:40:00|64470.9|64450.9|64469.8|64449.8|64473.7|64453.7|64464.4|64444.4|386
1612827900000|2021-02-08 23:45:00|64469.7|64449.7|64466|64446|64470|64450|64463.8|64443.8|370
1612828200000|2021-02-08 23:50:00|64466.4|64446.4|64465.7|64445.7|64468.2|64448.2|64459.6|64439.6|424
1612828500000|2021-02-08 23:55:00|64465.4|64445.4|64469.5|64449.5|64472.2|64452.2|64463.3|64443.3|429
1612828800000|2021-02-09 00:00:00|64468.4|64448.4|64481.7|64461.7|64481.7|64461.7|64461.7|64441.7|366
1612829100000|2021-02-09 00:05:00|64481.6|64461.6|64465.6|64445.6|64481.9|64461.9|64453.4|64433.4|462
1612829400000|2021-02-09 00:10:00|64465.7|64445.7|64465.4|64445.4|64466.6|64446.6|64449.7|64429.7|409
1612829700000|2021-02-09 00:15:00|64464.3|64444.3|64458.1|64438.1|64467|64447|64451.9|64431.9|373
1612830000000|2021-02-09 00:20:00|64458.7|64438.7|64456.9|64436.9|64461.9|64441.9|64451.4|64431.4|370
1612830300000|2021-02-09 00:25:00|64457.2|64437.2|64463|64443|64464.9|64444.9|64456.7|64436.7|239
1612830600000|2021-02-09 00:30:00|64462.6|64442.6|64459.7|64439.7|64464.7|64444.7|64449.4|64429.4|381
1612830900000|2021-02-09 00:35:00|64459.6|64439.6|64473.6|64453.6|64479.3|64459.3|64459.5|64439.5|421
1612831200000|2021-02-09 00:40:00|64473.7|64453.7|64489.9|64469.9|64492.6|64472.6|64473|64453|335
1612831500000|2021-02-09 00:45:00|64490.5|64470.5|64490.6|64470.6|64499.1|64479.1|64484|64464|464
1612831800000|2021-02-09 00:50:00|64490.5|64470.5|64478.5|64458.5|64494.9|64474.9|64478.5|64458.5|356
1612832100000|2021-02-09 00:55:00|64474.1|64454.1|64480.9|64460.9|64484.2|64464.2|64469.7|64449.7|471
1612832400000|2021-02-09 01:00:00|64480.7|64460.7|64477|64457|64485.7|64465.7|64472.3|64452.3|574
1612832700000|2021-02-09 01:05:00|64477.1|64457.1|64481.4|64461.4|64485.1|64465.1|64474.3|64454.3|465
1612833000000|2021-02-09 01:10:00|64481.3|64461.3|64477.1|64457.1|64486|64466|64474.2|64454.2|507
1612833300000|2021-02-09 01:15:00|64477.3|64457.3|64413.7|64393.7|64477.3|64457.3|64408.6|64388.6|908
1612833600000|2021-02-09 01:20:00|64413.9|64393.9|64408.8|64388.8|64427.6|64407.6|64405.7|64388.4|695
1612833900000|2021-02-09 01:25:00|64409.4|64389.4|64404.9|64394.9|64418|64398|64402|64384.8|627
1612834200000|2021-02-09 01:30:00|64404.6|64394.6|64460.4|64440.4|64467.7|64447.7|64401.5|64388.8|927
1612834500000|2021-02-09 01:35:00|64460.2|64440.2|64454.3|64434.3|64477.3|64457.3|64454|64434|849
1612834800000|2021-02-09 01:40:00|64454.2|64434.2|64450.9|64430.9|64467.4|64447.4|64450.8|64430.8|719
1612835100000|2021-02-09 01:45:00|64450.8|64430.8|64451.2|64431.2|64452.9|64437.4|64414.8|64394.8|846
1612835400000|2021-02-09 01:50:00|64451.3|64431.3|64442|64422|64455.1|64435.1|64435.8|64415.8|665
1612835700000|2021-02-09 01:55:00|64442.1|64422.1|64454.2|64434.2|64458.9|64438.9|64441.7|64421.7|743
1612836000000|2021-02-09 02:00:00|64454.1|64434.1|64450.1|64430.1|64454.9|64434.9|64437.2|64418.6|730
1612836300000|2021-02-09 02:05:00|64449|64429|64456.9|64436.9|64457.8|64442.2|64441.5|64425.6|648
1612836600000|2021-02-09 02:10:00|64456.8|64436.8|64424.5|64414.5|64458.2|64439.4|64422.3|64404.5|732
1612836900000|2021-02-09 02:15:00|64424.4|64414.4|64427.1|64407.1|64436.3|64421|64413.9|64395.9|694
1612837200000|2021-02-09 02:20:00|64430|64410|64412.6|64402.6|64431.1|64414.5|64412.1|64397.5|682
1612837500000|2021-02-09 02:25:00|64412.7|64402.7|64415.8|64395.8|64421|64403.7|64408.8|64392.3|641
1612837800000|2021-02-09 02:30:00|64415.7|64395.7|64414.1|64394.1|64425|64405|64412.6|64392.6|613
1612838100000|2021-02-09 02:35:00|64413.9|64393.9|64404.1|64384.1|64417.7|64402.1|64402.8|64382.8|745
1612838400000|2021-02-09 02:40:00|64404.3|64384.3|64427.6|64407.6|64429.5|64413.4|64402.6|64382.6|697
1612838700000|2021-02-09 02:45:00|64427.5|64407.5|64414|64394|64427.5|64409.9|64409.1|64392.2|604
1612839000000|2021-02-09 02:50:00|64414.1|64394.1|64373.4|64353.4|64414.8|64394.8|64373.4|64353.4|721
1612839300000|2021-02-09 02:55:00|64373.5|64353.5|64390.6|64370.6|64393.8|64373.8|64354.6|64335.1|861
1612839600000|2021-02-09 03:00:00|64390.8|64370.8|64386|64366|64397.4|64380.5|64384.2|64364.2|716
1612839900000|2021-02-09 03:05:00|64385.9|64365.9|64382.4|64362.4|64392.1|64374.6|64380.1|64360.1|635
1612840200000|2021-02-09 03:10:00|64382.5|64362.5|64379|64359|64385.4|64369.6|64374.8|64356.2|567
1612840500000|2021-02-09 03:15:00|64378.7|64358.7|64376.9|64356.9|64386.7|64369.9|64372.5|64353.4|556
1612840800000|2021-02-09 03:20:00|64376.8|64356.8|64385.9|64365.9|64388.7|64371.3|64369.7|64354|654
1612841100000|2021-02-09 03:25:00|64385.8|64365.8|64384.9|64364.9|64395.8|64378.1|64379.7|64364.2|593
1612841400000|2021-02-09 03:30:00|64384.7|64364.7|64390.7|64370.7|64391.9|64375|64380.6|64360.6|499
1612841700000|2021-02-09 03:35:00|64390.6|64370.6|64405.5|64385.5|64409.6|64392.2|64386.3|64370.1|571
1612842000000|2021-02-09 03:40:00|64405.7|64385.7|64408.3|64388.3|64409.9|64394.7|64398.5|64381.1|453
1612842300000|2021-02-09 03:45:00|64408.1|64388.1|64402.8|64382.8|64408.1|64391.4|64398.9|64381.9|492
1612842600000|2021-02-09 03:50:00|64402.7|64382.7|64402.7|64382.7|64406.3|64387.9|64397.7|64380|443
1612842900000|2021-02-09 03:55:00|64402.8|64382.8|64409.3|64389.3|64409.3|64394.1|64396.2|64380.2|391
1612843200000|2021-02-09 04:00:00|64409.5|64389.5|64408.7|64388.7|64410.7|64395.2|64404.3|64384.3|338
1612843500000|2021-02-09 04:05:00|64408.8|64388.8|64401.2|64381.2|64409.2|64389.2|64396|64379.6|341
1612843800000|2021-02-09 04:10:00|64401|64381|64401.8|64381.8|64406.5|64391.3|64397.6|64381|298
1612844100000|2021-02-09 04:15:00|64402.2|64382.2|64394|64374|64402.7|64382.7|64387.6|64372.1|358
1612844400000|2021-02-09 04:20:00|64394.1|64374.1|64392.8|64372.8|64394.7|64377.2|64387|64371.6|339
1612844700000|2021-02-09 04:25:00|64392.7|64372.7|64387.6|64367.6|64394.1|64378.3|64385.2|64365.2|388
1612845000000|2021-02-09 04:30:00|64387.3|64367.3|64382.4|64362.4|64387.5|64372.1|64381.1|64361.8|313
1612845300000|2021-02-09 04:35:00|64382.3|64362.3|64380.7|64360.7|64384.9|64367.5|64377.3|64358|282
1612845600000|2021-02-09 04:40:00|64380.8|64360.8|64382.9|64362.9|64387|64368.9|64378|64360.3|387
1612845900000|2021-02-09 04:45:00|64382.8|64362.8|64381|64361|64384.2|64365.1|64373.9|64356.8|507
1612846200000|2021-02-09 04:50:00|64380.8|64360.8|64384.9|64364.9|64386.9|64368.7|64375.6|64358.5|406
1612846500000|2021-02-09 04:55:00|64385|64365|64385.6|64365.6|64392.5|64372.9|64380.3|64364.6|438
1612846800000|2021-02-09 05:00:00|64385.7|64365.7|64378.8|64358.8|64387.2|64370.8|64372.5|64357.7|427
1612847100000|2021-02-09 05:05:00|64378.9|64358.9|64381.9|64361.9|64386.9|64367.7|64371.4|64356.6|446
1612847400000|2021-02-09 05:10:00|64381.8|64361.8|64386.3|64366.3|64387.1|64369.4|64377.6|64357.6|416
1612847700000|2021-02-09 05:15:00|64386.2|64366.2|64368.5|64348.5|64390.5|64370.5|64367.7|64347.7|464
1612848000000|2021-02-09 05:20:00|64368.4|64348.4|64362.7|64342.7|64369.9|64352.1|64356.8|64340.3|495
1612848300000|2021-02-09 05:25:00|64362.6|64342.6|64381|64361|64384.6|64366|64351.2|64336.9|529
1612848600000|2021-02-09 05:30:00|64380.9|64360.9|64370.4|64360.4|64381.7|64362.1|64366.8|64349.9|621
1612848900000|2021-02-09 05:35:00|64370.2|64360.2|64366.9|64346.9|64382.7|64366.9|64364.3|64346.6|562
1612849200000|2021-02-09 05:40:00|64367|64347|64389.3|64369.3|64394.1|64374.1|64364.6|64344.6|705
1612849500000|2021-02-09 05:45:00|64390|64370|64395.6|64375.6|64399.1|64383.8|64388.5|64369|623
1612849800000|2021-02-09 05:50:00|64395.5|64375.5|64400.6|64380.6|64401.5|64385.4|64384.6|64368.9|548
1612850100000|2021-02-09 05:55:00|64394.9|64384.9|64394.9|64374.9|64401.9|64385.4|64384.9|64367.7|607
1612850400000|2021-02-09 06:00:00|64389.3|64379.3|64398|64388|64405.3|64388.1|64388.9|64374.4|707
1612850700000|2021-02-09 06:05:00|64397.8|64387.8|64404.1|64384.1|64411.4|64393.9|64395.9|64379.8|523
1612851000000|2021-02-09 06:10:00|64404|64384|64399.4|64379.4|64407.9|64389.2|64396.7|64378.4|399
1612851300000|2021-02-09 06:15:00|64399.3|64379.3|64417.5|64397.5|64419.4|64402.1|64392.5|64377.5|560
1612851600000|2021-02-09 06:20:00|64417.8|64397.8|64430.9|64410.9|64438.8|64422.3|64416.6|64397.7|567
1612851900000|2021-02-09 06:25:00|64431|64411|64451|64431|64459|64441.9|64424.5|64409.5|637
1612852200000|2021-02-09 06:30:00|64451.2|64431.2|64441.7|64421.7|64454|64438.5|64435.5|64418.6|598
1612852500000|2021-02-09 06:35:00|64441.9|64421.9|64433.8|64413.8|64446.4|64427.5|64427.1|64411.7|563
1612852800000|2021-02-09 06:40:00|64433.9|64413.9|64422.5|64402.5|64434|64414|64416.9|64400|569
1612853100000|2021-02-09 06:45:00|64422.6|64402.6|64436.9|64416.9|64437.6|64421.4|64421.2|64401.7|499
1612853400000|2021-02-09 06:50:00|64436.8|64416.8|64445.3|64425.3|64445.7|64430.5|64427.6|64412.2|523
1612853700000|2021-02-09 06:55:00|64445.8|64425.8|64445.2|64425.2|64454.2|64438.2|64439.8|64419.8|609
1612854000000|2021-02-09 07:00:00|64445.4|64425.4|64430|64410|64448.1|64428.1|64423.8|64409.3|617
1612854300000|2021-02-09 07:05:00|64429.9|64409.9|64418.7|64398.7|64436.2|64421.3|64409.2|64393.9|710
1612854600000|2021-02-09 07:10:00|64418.6|64398.6|64408.7|64388.7|64421.6|64401.6|64401.6|64384.2|651
1612854900000|2021-02-09 07:15:00|64408.8|64388.8|64403.3|64393.3|64410.8|64393.8|64390.8|64375.7|567
1612855200000|2021-02-09 07:20:00|64403.5|64393.5|64409.9|64389.9|64418.5|64398.5|64400.9|64384.9|611
1612855500000|2021-02-09 07:25:00|64409.8|64389.8|64417.8|64397.8|64421.8|64406.2|64404.3|64388.8|654
1612855800000|2021-02-09 07:30:00|64417.6|64397.6|64404.7|64394.7|64419.8|64405|64404.3|64389|567
1612856100000|2021-02-09 07:35:00|64404.5|64394.5|64424|64404|64425|64405|64404.3|64387.8|502
1612856400000|2021-02-09 07:40:00|64423.9|64403.9|64435.5|64415.5|64438.5|64422.3|64413.9|64398.4|531
1612856700000|2021-02-09 07:45:00|64435.4|64415.4|64425.6|64405.6|64446|64430|64420.4|64403.6|572
1612857000000|2021-02-09 07:50:00|64425.4|64405.4|64434.6|64414.6|64439.5|64419.7|64420.3|64405.2|573
1612857300000|2021-02-09 07:55:00|64433.9|64413.9|64440.3|64420.3|64443.6|64427.8|64423.7|64407.4|718
1612857600000|2021-02-09 08:00:00|64440.2|64420.2|64445.8|64425.8|64447.5|64432.7|64425.3|64406.2|765
1612857900000|2021-02-09 08:05:00|64445.2|64425.2|64438.3|64418.3|64447.9|64430.2|64437.8|64417.8|604
1612858200000|2021-02-09 08:10:00|64438.4|64418.4|64444.1|64424.1|64445.1|64425.1|64427.2|64409.3|621
1612858500000|2021-02-09 08:15:00|64444.2|64424.2|64457.8|64437.8|64458.4|64440.9|64439.2|64419.2|645
1612858800000|2021-02-09 08:20:00|64457.7|64437.7|64452.9|64432.9|64464.7|64449.2|64445.5|64426.3|732
1612859100000|2021-02-09 08:25:00|64453.1|64433.1|64430.8|64410.8|64457.1|64441.4|64430.8|64410.8|757
1612859400000|2021-02-09 08:30:00|64430.9|64410.9|64399.5|64379.5|64432.1|64412.1|64393.3|64378.2|717
1612859700000|2021-02-09 08:35:00|64394.4|64384.4|64381.5|64361.5|64407.7|64392.6|64381.4|64361.4|679
1612860000000|2021-02-09 08:40:00|64381.3|64361.3|64321|64301|64386.9|64366.9|64319.6|64299.6|880
1612860300000|2021-02-09 08:45:00|64321.4|64301.4|64339.6|64319.6|64342.8|64322.8|64294.4|64274.4|922
1612860600000|2021-02-09 08:50:00|64339.7|64319.7|64314.5|64294.5|64339.9|64319.9|64308.4|64291|787
1612860900000|2021-02-09 08:55:00|64314.4|64294.4|64288.9|64268.9|64315.7|64295.7|64277.5|64260.7|845
1612861200000|2021-02-09 09:00:00|64289|64269|64304.3|64284.3|64305|64285|64275.7|64255.7|718
1612861500000|2021-02-09 09:05:00|64304.4|64284.4|64307.9|64287.9|64336.7|64316.7|64301.3|64281.3|800
1612861800000|2021-02-09 09:10:00|64307.6|64287.6|64289.9|64269.9|64310.7|64290.7|64279.3|64259.3|766
1612862100000|2021-02-09 09:15:00|64289.8|64269.8|64278.7|64258.7|64290.2|64270.2|64273.9|64255.5|635
1612862400000|2021-02-09 09:20:00|64279.8|64259.8|64264.5|64244.5|64279.8|64259.8|64258.7|64240.8|717
1612862700000|2021-02-09 09:25:00|64264.7|64244.7|64265.3|64245.3|64279.2|64259.2|64261.7|64241.7|751
1612863000000|2021-02-09 09:30:00|64265.2|64245.2|64242.7|64222.7|64266.4|64246.4|64237.1|64220.9|741
1612863300000|2021-02-09 09:35:00|64242.8|64222.8|64242|64222|64249.4|64229.4|64231.8|64215.8|763
1612863600000|2021-02-09 09:40:00|64241.5|64221.5|64241.5|64221.5|64249.8|64229.8|64232.5|64214.8|762
1612863900000|2021-02-09 09:45:00|64241.3|64221.3|64235.4|64215.4|64251.3|64231.3|64229.8|64213.1|781
1612864200000|2021-02-09 09:50:00|64235.5|64215.5|64230.7|64210.7|64244|64226|64222|64207.7|645
1612864500000|2021-02-09 09:55:00|64231.3|64211.3|64227.2|64207.2|64235.1|64216.6|64224.3|64204.3|728
1612864800000|2021-02-09 10:00:00|64226.9|64206.9|64222.5|64202.5|64236.5|64216.5|64215.5|64199.3|703
1612865100000|2021-02-09 10:05:00|64222.6|64202.6|64224.3|64204.3|64226.8|64206.8|64212.5|64195.1|577
1612865400000|2021-02-09 10:10:00|64225.1|64205.1|64236.3|64216.3|64236.9|64216.9|64224.3|64204.3|477
1612865700000|2021-02-09 10:15:00|64236.2|64216.2|64233.1|64213.1|64239.3|64224.3|64226.6|64209.1|456
1612866000000|2021-02-09 10:20:00|64233|64213|64261.2|64241.2|64261.7|64241.7|64231.5|64213|529
1612866300000|2021-02-09 10:25:00|64261.4|64241.4|64263.3|64243.3|64264.3|64247.6|64252.1|64232.1|610
1612866600000|2021-02-09 10:30:00|64263.4|64243.4|64259|64239|64264.8|64244.8|64248.7|64232.4|523
1612866900000|2021-02-09 10:35:00|64258.9|64238.9|64257.6|64237.6|64261.6|64241.6|64251.1|64231.1|503
1612867200000|2021-02-09 10:40:00|64256|64236|64255.1|64235.1|64258.2|64241.1|64247.9|64227.9|476
1612867500000|2021-02-09 10:45:00|64255.9|64235.9|64247.5|64227.5|64257.9|64237.9|64246.4|64226.4|361
1612867800000|2021-02-09 10:50:00|64247.6|64227.6|64249.2|64229.2|64254.5|64234.5|64247.5|64227.5|476
1612868100000|2021-02-09 10:55:00|64249|64229|64283.3|64263.3|64284.2|64264.2|64248.9|64228.9|578
1612868400000|2021-02-09 11:00:00|64283|64263|64282.8|64262.8|64284.8|64267.5|64277.5|64257.7|453
1612868700000|2021-02-09 11:05:00|64283.2|64263.2|64293.1|64273.1|64298.3|64278.3|64279.4|64259.4|510
1612869000000|2021-02-09 11:10:00|64293.2|64273.2|64304.4|64284.4|64306.6|64287|64291.2|64271.2|495
1612869300000|2021-02-09 11:15:00|64304.5|64284.5|64305.6|64285.6|64319.2|64299.2|64301.1|64281.1|555
1612869600000|2021-02-09 11:20:00|64305.7|64285.7|64304|64284|64305.7|64289.2|64299.2|64280.8|392
1612869900000|2021-02-09 11:25:00|64304.8|64284.8|64306.4|64286.4|64309.8|64291.8|64295.1|64276.7|424
1612870200000|2021-02-09 11:30:00|64306.5|64286.5|64295.4|64275.4|64307|64287|64290|64272.6|450
1612870500000|2021-02-09 11:35:00|64295.5|64275.5|64287.6|64267.6|64302.2|64282.2|64287.3|64267.3|385
1612870800000|2021-02-09 11:40:00|64287.5|64267.5|64277.2|64257.2|64292.1|64272.1|64276.9|64256.9|512
1612871100000|2021-02-09 11:45:00|64277.3|64257.3|64285.5|64265.5|64286.9|64266.9|64275.9|64255.9|382
1612871400000|2021-02-09 11:50:00|64285.4|64265.4|64275.5|64255.5|64289.5|64269.5|64272.9|64255.1|551
1612871700000|2021-02-09 11:55:00|64275.4|64255.4|64273.8|64253.8|64282.7|64262.7|64271.5|64251.8|502
1612872000000|2021-02-09 12:00:00|64274.2|64254.2|64279.9|64259.9|64284.9|64264.9|64274.2|64254.2|461
1612872300000|2021-02-09 12:05:00|64280.1|64260.1|64291.5|64271.5|64291.8|64273.5|64277.7|64257.7|492
1612872600000|2021-02-09 12:10:00|64291.4|64271.4|64284.8|64274.8|64295.1|64280.6|64283.7|64269.8|477
1612872900000|2021-02-09 12:15:00|64285|64275|64284.8|64274.8|64291.8|64277.3|64282.5|64270.9|525
1612873200000|2021-02-09 12:20:00|64284.9|64274.9|64285.5|64275.5|64289.4|64276.2|64275.4|64261.2|625
1612873500000|2021-02-09 12:25:00|64285.2|64275.2|64278.4|64268.4|64291.4|64277.1|64278.1|64264.9|503
1612873800000|2021-02-09 12:30:00|64278.5|64268.5|64280.7|64270.7|64287.5|64273.2|64275|64261|523
1612874100000|2021-02-09 12:35:00|64280.6|64270.6|64285.2|64265.2|64291.1|64276.8|64275.1|64260.7|397
1612874400000|2021-02-09 12:40:00|64285.3|64265.3|64286.3|64276.3|64293.4|64279.1|64279.8|64264.4|497
1612874700000|2021-02-09 12:45:00|64286.4|64276.4|64286.8|64276.8|64293.6|64280.5|64280.7|64266.4|583
1612875000000|2021-02-09 12:50:00|64286.9|64276.9|64275.7|64265.7|64288|64276.9|64275.6|64264.9|439
1612875300000|2021-02-09 12:55:00|64275.5|64265.5|64276.2|64266.2|64279|64269|64271.1|64261.1|565
1612875600000|2021-02-09 13:00:00|64276.5|64266.5|64265.6|64255.6|64280.2|64270.2|64264.5|64250.6|753
1612875900000|2021-02-09 13:05:00|64265.5|64255.5|64259|64249|64268.4|64258.4|64255.9|64245.9|757
1612876200000|2021-02-09 13:10:00|64259.1|64249.1|64260.2|64250.2|64265.6|64252.7|64255.9|64245.2|609
1612876500000|2021-02-09 13:15:00|64260.3|64250.3|64268.2|64258.2|64274.8|64264.8|64260.2|64250.2|658
1612876800000|2021-02-09 13:20:00|64268.6|64258.6|64275.7|64265.7|64280.3|64268.1|64268.6|64257|698
1612877100000|2021-02-09 13:25:00|64275.8|64265.8|64282.1|64272.1|64286.6|64273|64274.5|64260.3|637
1612877400000|2021-02-09 13:30:00|64282.4|64272.4|64301.5|64291.5|64308.5|64294.8|64281|64267.2|789
1612877700000|2021-02-09 13:35:00|64301.4|64291.4|64291.4|64281.4|64303.3|64293.3|64290.9|64280.9|565
1612878000000|2021-02-09 13:40:00|64291.7|64281.7|64288.9|64278.9|64297.9|64284|64287.1|64273.8|649
1612878300000|2021-02-09 13:45:00|64288.5|64278.5|64282.4|64272.4|64293|64283|64278.8|64268.8|668
1612878600000|2021-02-09 13:50:00|64282.5|64272.5|64277.5|64267.5|64283.9|64273.9|64269.3|64259.3|614
1612878900000|2021-02-09 13:55:00|64277.3|64267.3|64263.1|64253.1|64278.2|64268.2|64259.4|64244.7|728
1612879200000|2021-02-09 14:00:00|64262.4|64252.4|64277.8|64267.8|64290.5|64275.3|64262.4|64252.4|715
1612879500000|2021-02-09 14:05:00|64277.4|64267.4|64286.1|64276.1|64297|64284.1|64274.9|64262.2|719
1612879800000|2021-02-09 14:10:00|64286.2|64276.2|64292.6|64282.6|64300.9|64288.5|64286.2|64272.5|642
1612880100000|2021-02-09 14:15:00|64292.7|64282.7|64291.8|64281.8|64300.3|64287.3|64282.6|64270.9|726
1612880400000|2021-02-09 14:20:00|64291.7|64281.7|64285.7|64275.7|64301.1|64289.6|64283.7|64273.7|620
1612880700000|2021-02-09 14:25:00|64285.8|64275.8|64291.4|64281.4|64293.7|64283.7|64282.5|64272.5|524
1612881000000|2021-02-09 14:30:00|64291.3|64281.3|64274.1|64264.1|64294.5|64284.5|64270.3|64259.3|702
1612881300000|2021-02-09 14:35:00|64274.2|64264.2|64277.4|64267.4|64290.9|64276.8|64272.1|64260.4|683
1612881600000|2021-02-09 14:40:00|64277.1|64267.1|64275.7|64265.7|64298.1|64284.1|64273.8|64260.1|697
1612881900000|2021-02-09 14:45:00|64275.8|64265.8|64274.2|64264.2|64283.5|64271.5|64271.4|64260.8|664
1612882200000|2021-02-09 14:50:00|64274.8|64264.8|64271.7|64261.7|64280.2|64268.5|64268.8|64258.5|648
1612882500000|2021-02-09 14:55:00|64271.8|64261.8|64275.6|64265.6|64279|64266.9|64260.9|64246.9|629
1612882800000|2021-02-09 15:00:00|64274.6|64264.6|64273.2|64263.2|64281.8|64269.4|64266.5|64252.7|771
1612883100000|2021-02-09 15:05:00|64273.1|64263.1|64242.9|64232.9|64282.8|64269.4|64242.5|64229.2|826
1612883400000|2021-02-09 15:10:00|64243|64233|64240.3|64230.3|64245.7|64233|64235.4|64220.9|798
1612883700000|2021-02-09 15:15:00|64241.3|64231.3|64253.3|64243.3|64264.3|64249.9|64237.3|64227.3|815
1612884000000|2021-02-09 15:20:00|64253.5|64243.5|64241.1|64231.1|64254|64244|64237.7|64227.7|746
1612884300000|2021-02-09 15:25:00|64241.3|64231.3|64242.1|64222.1|64246.6|64232.6|64231.4|64217|752
1612884600000|2021-02-09 15:30:00|64241.8|64221.8|64238.5|64228.5|64243|64232.1|64232.7|64217.9|724
1612884900000|2021-02-09 15:35:00|64238.6|64228.6|64240.8|64230.8|64250.6|64236.5|64233.7|64223.7|729
1612885200000|2021-02-09 15:40:00|64240.9|64230.9|64233.8|64223.8|64241.8|64231.8|64231.4|64221.4|740
1612885500000|2021-02-09 15:45:00|64233.9|64223.9|64222.7|64212.7|64241|64231|64222|64207.4|770
1612885800000|2021-02-09 15:50:00|64222.8|64212.8|64223.5|64213.5|64232.8|64218.9|64220.1|64205.2|651
1612886100000|2021-02-09 15:55:00|64223.7|64213.7|64218.3|64208.3|64233.7|64218.8|64217.7|64207.7|682
1612886400000|2021-02-09 16:00:00|64218.2|64208.2|64227.6|64217.6|64228.9|64218.9|64217.8|64206.2|715
1612886700000|2021-02-09 16:05:00|64226.9|64216.9|64233.5|64223.5|64246.6|64233|64221.3|64207.8|696
1612887000000|2021-02-09 16:10:00|64233.6|64223.6|64246.7|64226.7|64246.9|64232.9|64229|64214.4|684
1612887300000|2021-02-09 16:15:00|64246.8|64226.8|64240.8|64230.8|64249.9|64237.1|64240.3|64225.8|697
1612887600000|2021-02-09 16:20:00|64240.9|64230.9|64240|64230|64246.8|64234.6|64235|64219.6|697
1612887900000|2021-02-09 16:25:00|64240.3|64230.3|64253.2|64233.2|64253.8|64239.6|64239.4|64225.7|624
1612888200000|2021-02-09 16:30:00|64253.4|64233.4|64237.2|64227.2|64254|64238|64236.3|64225.9|586
1612888500000|2021-02-09 16:35:00|64237.4|64227.4|64242|64232|64250.1|64235.5|64234.6|64222.5|635
1612888800000|2021-02-09 16:40:00|64241.9|64231.9|64246.9|64226.9|64247.5|64232.5|64228.3|64213.5|575
1612889100000|2021-02-09 16:45:00|64246.6|64226.6|64239.5|64229.5|64248.2|64233.1|64235.3|64222.4|540
1612889400000|2021-02-09 16:50:00|64239.6|64229.6|64236.2|64226.2|64245.8|64232.1|64234.7|64220.5|560
1612889700000|2021-02-09 16:55:00|64236.7|64226.7|64236.1|64226.1|64245.4|64231.7|64231.9|64220.7|668
1612890000000|2021-02-09 17:00:00|64236.2|64226.2|64232.2|64222.2|64238.1|64226.8|64232.1|64217.9|559
1612890300000|2021-02-09 17:05:00|64232.1|64222.1|64235.3|64225.3|64239.3|64226.9|64230.3|64215.5|438
1612890600000|2021-02-09 17:10:00|64235.5|64225.5|64231.5|64221.5|64240.9|64227.8|64230.8|64215.9|375
1612890900000|2021-02-09 17:15:00|64231|64221|64236.8|64226.8|64242.2|64227.7|64230|64215|387
1612891200000|2021-02-09 17:20:00|64236.9|64226.9|64238.9|64218.9|64242.7|64228.7|64233.2|64218.3|418
1612891500000|2021-02-09 17:25:00|64238.8|64218.8|64243.2|64233.2|64248.5|64233.4|64235.4|64218.8|423
1612891800000|2021-02-09 17:30:00|64243.1|64233.1|64244.9|64234.9|64249.1|64235.5|64241.4|64228.7|354
1612892100000|2021-02-09 17:35:00|64244.7|64234.7|64234.3|64224.3|64245.8|64235|64234.1|64218.8|461
1612892400000|2021-02-09 17:40:00|64234.4|64224.4|64232.3|64222.3|64240.8|64227.2|64231.3|64216.1|525
1612892700000|2021-02-09 17:45:00|64232.2|64222.2|64238|64218|64240.2|64226.7|64229.4|64215.7|480
1612893000000|2021-02-09 17:50:00|64238.1|64218.1|64236.2|64226.2|64241.8|64227|64233.2|64217.8|376
1612893300000|2021-02-09 17:55:00|64236.6|64226.6|64240.6|64220.6|64241.2|64226.9|64233.9|64219.9|397
1612893600000|2021-02-09 18:00:00|64235.8|64225.8|64219.6|64209.6|64241.1|64226|64214.7|64203.8|470
1612893900000|2021-02-09 18:05:00|64219.7|64209.7|64217|64207|64225.9|64212.3|64215.8|64203|369
1612894200000|2021-02-09 18:10:00|64217.1|64207.1|64224.4|64214.4|64233.8|64218.1|64216|64201.9|475
1612894500000|2021-02-09 18:15:00|64224.3|64214.3|64224.4|64214.4|64233.2|64218.3|64222.7|64208.5|415
1612894800000|2021-02-09 18:20:00|64224.5|64214.5|64223.4|64213.4|64229.9|64215.8|64221.6|64207.7|314
1612895100000|2021-02-09 18:25:00|64223.3|64213.3|64223|64213|64228.9|64214.5|64221.4|64207.1|290
1612895400000|2021-02-09 18:30:00|64223.1|64213.1|64226.9|64216.9|64229.4|64217.4|64222.9|64208.7|273
1612895700000|2021-02-09 18:35:00|64227|64217|64221.2|64211.2|64227|64217|64217.9|64203.2|413
1612896000000|2021-02-09 18:40:00|64220.8|64210.8|64222.2|64212.2|64227.7|64213.2|64219|64204.7|303
1612896300000|2021-02-09 18:45:00|64221.9|64211.9|64221.2|64211.2|64227.4|64213.1|64218.1|64204.2|417
1612896600000|2021-02-09 18:50:00|64221.1|64211.1|64219.6|64209.6|64226.7|64212.5|64219|64204.5|401
1612896900000|2021-02-09 18:55:00|64219.5|64209.5|64208.4|64198.4|64220.3|64210.3|64207.4|64197.4|505
1612897200000|2021-02-09 19:00:00|64207.4|64197.4|64206.6|64196.6|64209.3|64199.3|64206|64196|380
1612897500000|2021-02-09 19:05:00|64206.7|64196.7|64206.6|64196.6|64216.8|64203.9|64204.5|64191.5|504
1612897800000|2021-02-09 19:10:00|64206.7|64196.7|64209.9|64199.9|64213.4|64200.1|64205.9|64192.5|348
1612898100000|2021-02-09 19:15:00|64210.3|64200.3|64206.7|64196.7|64215.2|64200.3|64201.7|64184.6|408
1612898400000|2021-02-09 19:20:00|64205.9|64195.9|64204.9|64194.9|64212.1|64200.3|64204.9|64192|407
1612898700000|2021-02-09 19:25:00|64204.6|64194.6|64208.7|64198.7|64214.6|64199.6|64204.2|64192.2|415
1612899000000|2021-02-09 19:30:00|64208.6|64198.6|64203.5|64183.5|64213.6|64199.5|64197.6|64182.5|520
1612899300000|2021-02-09 19:35:00|64203.6|64183.6|64195.9|64185.9|64205.8|64190.6|64194.6|64182.1|454
1612899600000|2021-02-09 19:40:00|64196.5|64186.5|64188.1|64178.1|64200.3|64188.3|64186.2|64176.2|394
1612899900000|2021-02-09 19:45:00|64188|64178|64193.6|64173.6|64193.7|64179.4|64186.6|64173.1|261
1612900200000|2021-02-09 19:50:00|64193.4|64173.4|64185.4|64175.4|64193.5|64178.3|64185.3|64172.8|343
1612900500000|2021-02-09 19:55:00|64185.5|64175.5|64189.9|64179.9|64193.6|64180.4|64184.6|64173.5|469
1612900800000|2021-02-09 20:00:00|64190|64180|64195.2|64175.2|64196.3|64181.6|64189.2|64174.4|386
1612901100000|2021-02-09 20:05:00|64189.6|64179.6|64191.1|64181.1|64196.4|64181.6|64189.5|64174.7|364
1612901400000|2021-02-09 20:10:00|64191|64181|64189|64179|64191.4|64181.4|64188.7|64178.7|336
1612901700000|2021-02-09 20:15:00|64188.9|64178.9|64196|64176|64196.5|64181.2|64188.9|64174.2|255
1612902000000|2021-02-09 20:20:00|64195.5|64175.5|64195.9|64175.9|64196.7|64181.5|64189.9|64175|178
1612902300000|2021-02-09 20:25:00|64196|64176|64197.2|64177.2|64197.5|64182.4|64190.4|64175.1|188
1612902600000|2021-02-09 20:30:00|64197.5|64177.5|64193.9|64173.9|64200.6|64188.3|64188.8|64173|211
1612902900000|2021-02-09 20:35:00|64193.8|64173.8|64194.9|64174.9|64195.2|64179.5|64185.3|64170.6|282
1612903200000|2021-02-09 20:40:00|64195|64175|64191.2|64181.2|64196.6|64181.3|64189.5|64174.2|179
1612903500000|2021-02-09 20:45:00|64191.1|64181.1|64195.3|64175.3|64197|64181.6|64189.9|64175|170
1612903800000|2021-02-09 20:50:00|64195.5|64175.5|64190.3|64180.3|64196.1|64181.4|64189.3|64174.5|245
1612904100000|2021-02-09 20:55:00|64190.4|64180.4|64191.1|64181.1|64198.8|64183.6|64190|64174.9|300
1612904400000|2021-02-09 21:00:00|64190.6|64180.6|64200.4|64180.4|64201.6|64181.6|64190.3|64175.4|224
1612904700000|2021-02-09 21:05:00|64200.5|64180.5|64199.4|64179.4|64201|64181|64198.6|64178.6|180
1612905000000|2021-02-09 21:10:00|64199.5|64179.5|64201.8|64181.8|64202.7|64187.4|64196.8|64178.9|202
1612905300000|2021-02-09 21:15:00|64202.1|64182.1|64199.9|64179.9|64203.2|64188.1|64195.6|64179.5|141
1612905600000|2021-02-09 21:20:00|64200.3|64180.3|64199.4|64179.4|64200.5|64184.9|64194.4|64178.6|118
1612905900000|2021-02-09 21:25:00|64199.7|64179.7|64193.5|64173.5|64199.9|64184.8|64188.8|64173.5|151
1612906200000|2021-02-09 21:30:00|64194|64174|64196.1|64176.1|64197.2|64177.2|64192.4|64172.4|148
1612906500000|2021-02-09 21:35:00|64196|64176|64206.2|64186.2|64208.3|64188.3|64196|64176|361
1612906800000|2021-02-09 21:40:00|64206.3|64186.3|64202.4|64182.4|64206.4|64186.4|64201.4|64181.4|263
1612907100000|2021-02-09 21:45:00|64202.3|64182.3|64199.1|64179.1|64202.7|64182.7|64197.9|64177.9|227
1612907400000|2021-02-09 21:50:00|64199|64179|64200.1|64180.1|64201.1|64181.1|64198.9|64178.9|119
1612907700000|2021-02-09 21:55:00|64200|64180|64210.2|64166.6|64219.3|64180|64191.1|64159.9|247
1612908000000|2021-02-09 22:00:00|64214.7|64164.2|64234.9|64163.9|64234.9|64164.5|64214.7|64155|57
1612908300000|2021-02-09 22:05:00|64224.6|64149.7|64225.1|64161.2|64258.1|64166.3|64224.2|64149.7|81
1612908600000|2021-02-09 22:10:00|64258.1|64154.4|64224|64179.4|64260|64180.6|64223.9|64152.2|95
1612908900000|2021-02-09 22:15:00|64240.1|64174.7|64225.9|64164.6|64240.1|64184.9|64224|64149.9|76
1612909200000|2021-02-09 22:20:00|64223.5|64167.5|64231.5|64159.7|64239.6|64187.4|64223.4|64145.2|101
1612909500000|2021-02-09 22:25:00|64232.3|64162.5|64232.3|64181|64235.7|64192.9|64223.9|64145.7|86
1612909800000|2021-02-09 22:30:00|64225.7|64154.4|64233.7|64185.5|64238.9|64188|64224.1|64154.4|177
1612910100000|2021-02-09 22:35:00|64233.8|64186.7|64232|64187.6|64237|64191.7|64224.7|64150.3|86
1612910400000|2021-02-09 22:40:00|64225.7|64183|64230.1|64160.3|64234.8|64193.6|64222.6|64156.4|92
1612910700000|2021-02-09 22:45:00|64229|64155.5|64226.4|64187.7|64235.9|64193.2|64226.4|64146.4|82
1612911000000|2021-02-09 22:50:00|64234.5|64190.3|64229.6|64167.4|64235.9|64192.4|64226|64144.4|64
1612911300000|2021-02-09 22:55:00|64228.9|64164.5|64229.4|64189.2|64234.7|64189.2|64224.6|64145|98
1612911600000|2021-02-09 23:00:00|64225.3|64185.5|64217|64181|64230|64195.7|64202.7|64176.9|668
1612911900000|2021-02-09 23:05:00|64218.6|64182.1|64216.4|64180.5|64221|64193.3|64200.7|64178.4|229
1612912200000|2021-02-09 23:10:00|64208.6|64188.6|64218.8|64188.8|64220.9|64196.2|64202.3|64179.1|403
1612912500000|2021-02-09 23:15:00|64212.8|64192.8|64210.8|64190.8|64220.5|64195.8|64207.2|64183|368
1612912800000|2021-02-09 23:20:00|64210.1|64190.1|64202.6|64182.6|64222.2|64199.6|64202|64182|285
1612913100000|2021-02-09 23:25:00|64202.1|64182.1|64201.8|64181.8|64202.9|64182.9|64200.5|64180.5|156
1612913400000|2021-02-09 23:30:00|64202.2|64182.2|64193.3|64173.3|64203.6|64183.6|64193.1|64173.1|209
1612913700000|2021-02-09 23:35:00|64193.4|64173.4|64195.3|64175.3|64197|64177|64192.1|64172.1|148
1612914000000|2021-02-09 23:40:00|64195.2|64175.2|64193.3|64173.3|64196.3|64176.3|64192.6|64172.6|122
1612914300000|2021-02-09 23:45:00|64193.2|64173.2|64198.2|64178.2|64199|64179|64192.6|64172.6|205
1612914600000|2021-02-09 23:50:00|64198|64178|64195.8|64175.8|64200.3|64180.3|64192.1|64172.1|218
1612914900000|2021-02-09 23:55:00|64196.3|64176.3|64198.9|64178.9|64199.9|64179.9|64194.8|64174.8|237
1612915200000|2021-02-10 00:00:00|64199.1|64179.1|64210.7|64190.7|64210.7|64190.7|64197.5|64177.5|361
1612915500000|2021-02-10 00:05:00|64210.2|64190.2|64230.1|64210.1|64232.8|64212.8|64210.2|64190.2|322
1612915800000|2021-02-10 00:10:00|64230|64210|64216.7|64196.7|64230.3|64210.3|64216.2|64196.2|310
1612916100000|2021-02-10 00:15:00|64216.9|64196.9|64219.7|64199.7|64220.4|64200.4|64216.4|64196.4|173
1612916400000|2021-02-10 00:20:00|64220|64200|64220.8|64200.8|64225.1|64205.1|64219|64199|151
1612916700000|2021-02-10 00:25:00|64221|64201|64233.5|64213.5|64234|64214|64220|64200|343
1612917000000|2021-02-10 00:30:00|64233.4|64213.4|64239.6|64219.6|64241.4|64221.4|64231.8|64211.8|319
1612917300000|2021-02-10 00:35:00|64239.7|64219.7|64242.4|64222.4|64245.4|64229.3|64235.8|64215.8|412
1612917600000|2021-02-10 00:40:00|64241.8|64221.8|64243.6|64223.6|64245.3|64229.1|64238.4|64220.9|219
1612917900000|2021-02-10 00:45:00|64243.5|64223.5|64238.2|64218.2|64243.5|64228.8|64233.4|64213.4|290
1612918200000|2021-02-10 00:50:00|64238.1|64218.1|64246.8|64226.8|64248.6|64228.6|64232.6|64212.6|447
1612918500000|2021-02-10 00:55:00|64244.5|64224.5|64249.3|64229.3|64256.5|64236.5|64242.4|64222.4|329
1612918800000|2021-02-10 01:00:00|64249.1|64229.1|64226.2|64206.2|64249.3|64229.3|64223|64205.5|558
1612919100000|2021-02-10 01:05:00|64227.1|64207.1|64244.2|64224.2|64246.1|64226.1|64225.9|64205.9|611
1612919400000|2021-02-10 01:10:00|64244.5|64224.5|64256.2|64236.2|64266.4|64246.4|64240.8|64220.8|634
1612919700000|2021-02-10 01:15:00|64256.4|64236.4|64237.4|64217.4|64256.4|64236.4|64229.5|64209.5|767
1612920000000|2021-02-10 01:20:00|64237.6|64217.6|64237.9|64217.9|64254.6|64237.3|64232.8|64216.9|659
1612920300000|2021-02-10 01:25:00|64238.3|64218.3|64237.9|64217.9|64254.6|64240|64232.1|64216.6|572
1612920600000|2021-02-10 01:30:00|64237.4|64217.4|64260.9|64240.9|64296.8|64276.9|64221.1|64201.1|853
1612920900000|2021-02-10 01:35:00|64261|64241|64245.2|64225.2|64265.5|64250.6|64218.2|64198.2|783
1612921200000|2021-02-10 01:40:00|64244.9|64224.9|64232.6|64212.6|64244.9|64224.9|64218.4|64204.6|673
1612921500000|2021-02-10 01:45:00|64232.5|64212.5|64223.9|64213.9|64235.5|64220.7|64193.1|64179.5|887
1612921800000|2021-02-10 01:50:00|64223.8|64213.8|64217.7|64207.7|64237.1|64218.7|64210.8|64195.1|675
1612922100000|2021-02-10 01:55:00|64217.6|64207.6|64246.3|64226.3|64248.5|64233.4|64206.3|64191.3|675
1612922400000|2021-02-10 02:00:00|64238.5|64228.5|64240.5|64220.5|64248.4|64235.9|64229.5|64213|668
1612922700000|2021-02-10 02:05:00|64240.4|64220.4|64245.7|64235.7|64251.2|64236.5|64236.1|64219.6|552
1612923000000|2021-02-10 02:10:00|64245.8|64235.8|64251.3|64231.3|64253.6|64238.4|64236.2|64222.2|590
1612923300000|2021-02-10 02:15:00|64251.2|64231.2|64253.1|64243.1|64260.2|64245|64234.8|64218.8|676
1612923600000|2021-02-10 02:20:00|64252.9|64242.9|64267.9|64247.9|64274.4|64258.1|64247.5|64236.3|688
1612923900000|2021-02-10 02:25:00|64262.6|64252.6|64248.3|64238.3|64268.3|64252.7|64244.6|64232|579
1612924200000|2021-02-10 02:30:00|64246.5|64236.5|64246.6|64236.6|64253.2|64238.1|64237.8|64225.3|568
1612924500000|2021-02-10 02:35:00|64246.5|64236.5|64236.9|64226.9|64249|64237.1|64219.7|64206.2|674
1612924800000|2021-02-10 02:40:00|64237|64227|64249.8|64239.8|64255.5|64242.8|64234.2|64220.3|555
1612925100000|2021-02-10 02:45:00|64249.9|64239.9|64257.4|64247.4|64261|64247.5|64244.5|64230.5|568
1612925400000|2021-02-10 02:50:00|64257.3|64247.3|64256|64246|64265.5|64252.8|64250.4|64240.4|555
1612925700000|2021-02-10 02:55:00|64256.3|64246.3|64253|64243|64264.3|64250.3|64249.9|64239.9|595
1612926000000|2021-02-10 03:00:00|64252.8|64242.8|64246.9|64236.9|64266.3|64252.2|64246.8|64233.6|546
1612926300000|2021-02-10 03:05:00|64246|64236|64239.4|64229.4|64254.2|64239.9|64238.3|64228.3|513
1612926600000|2021-02-10 03:10:00|64239.2|64229.2|64243.3|64233.3|64244.3|64234.3|64237.4|64223.1|406
1612926900000|2021-02-10 03:15:00|64243.4|64233.4|64243.6|64233.6|64248.5|64234.3|64236.6|64223.8|427
1612927200000|2021-02-10 03:20:00|64243.5|64233.5|64252.3|64242.3|64256.5|64242.7|64241.7|64231.7|417
1612927500000|2021-02-10 03:25:00|64252.4|64242.4|64245|64235|64254.2|64244.2|64241.9|64228.5|556
1612927800000|2021-02-10 03:30:00|64244.9|64234.9|64244.7|64234.7|64253.4|64238.8|64242.4|64229.5|497
1612928100000|2021-02-10 03:35:00|64244.8|64234.8|64244.7|64234.7|64250.4|64236|64242.1|64227.4|362
1612928400000|2021-02-10 03:40:00|64244.3|64234.3|64245.3|64235.3|64252.1|64237.3|64237.4|64222.6|395
1612928700000|2021-02-10 03:45:00|64245.2|64235.2|64244.3|64234.3|64250|64235.3|64237.7|64223.6|350
1612929000000|2021-02-10 03:50:00|64243.7|64233.7|64252.8|64242.8|64258.2|64244.6|64242.2|64227.2|382
1612929300000|2021-02-10 03:55:00|64252.7|64242.7|64251.3|64241.3|64258.1|64244|64250.4|64236.9|388
1612929600000|2021-02-10 04:00:00|64251.2|64241.2|64247.9|64237.9|64251.7|64241.5|64241.9|64227.2|306
1612929900000|2021-02-10 04:05:00|64247.4|64237.4|64253.5|64243.5|64255.3|64245.3|64247.1|64232.5|268
1612930200000|2021-02-10 04:10:00|64253.6|64243.6|64253.7|64243.7|64258.4|64243.9|64249|64236.2|454
1612930500000|2021-02-10 04:15:00|64253.8|64243.8|64241.4|64231.4|64259|64244.2|64241.1|64231.1|338
1612930800000|2021-02-10 04:20:00|64241.5|64231.5|64243.1|64233.1|64246.9|64233.4|64240.5|64226.4|273
1612931100000|2021-02-10 04:25:00|64243.3|64233.3|64251.2|64231.2|64252.2|64237.5|64242.7|64230|314
1612931400000|2021-02-10 04:30:00|64251.3|64231.3|64249.9|64239.9|64251.3|64240|64243.6|64228.8|217
1612931700000|2021-02-10 04:35:00|64250|64240|64248.2|64238.2|64258.6|64244.9|64246.5|64233.6|354
1612932000000|2021-02-10 04:40:00|64248.7|64238.7|64249.2|64239.2|64256.8|64242.4|64248.4|64234.7|261
1612932300000|2021-02-10 04:45:00|64249.1|64239.1|64244|64234|64251.5|64240|64240.5|64228.3|269
1612932600000|2021-02-10 04:50:00|64244.1|64234.1|64248.4|64228.4|64249.1|64235.6|64240.8|64226.6|258
1612932900000|2021-02-10 04:55:00|64248.5|64228.5|64250.9|64230.9|64250.9|64235.7|64240.1|64227.9|266
1612933200000|2021-02-10 05:00:00|64250.7|64230.7|64267.1|64247.1|64267.1|64251.9|64242.1|64229.9|425
1612933500000|2021-02-10 05:05:00|64267.2|64247.2|64272|64262|64277.9|64263.8|64264.1|64247.2|528
1612933800000|2021-02-10 05:10:00|64272.1|64262.1|64261.6|64251.6|64272.2|64262.2|64259|64249|402
1612934100000|2021-02-10 05:15:00|64261.7|64251.7|64267.2|64257.2|64276.5|64262.1|64261.4|64251.4|472
1612934400000|2021-02-10 05:20:00|64267.3|64257.3|64272.1|64262.1|64276.1|64264|64267|64252.8|439
1612934700000|2021-02-10 05:25:00|64277.1|64257.1|64273.6|64263.6|64282|64270.7|64271.5|64257|307
1612935000000|2021-02-10 05:30:00|64273.3|64263.3|64269.8|64259.8|64279.5|64266.5|64269.6|64256|492
1612935300000|2021-02-10 05:35:00|64269.7|64259.7|64270|64260|64282.1|64270|64269.5|64254.9|492
1612935600000|2021-02-10 05:40:00|64270.3|64260.3|64271.2|64261.2|64278.1|64263.6|64268|64255.8|481
1612935900000|2021-02-10 05:45:00|64271.3|64261.3|64276.6|64266.6|64279.3|64268.1|64267.9|64255.8|465
1612936200000|2021-02-10 05:50:00|64276.4|64266.4|64283.4|64273.4|64283.4|64273.4|64275.7|64261.6|499
1612936500000|2021-02-10 05:55:00|64282.7|64272.7|64267.2|64257.2|64284.6|64273.3|64265.9|64255.9|705
1612936800000|2021-02-10 06:00:00|64267.3|64257.3|64261.5|64251.5|64267.7|64257.7|64259.2|64249.2|524
1612937100000|2021-02-10 06:05:00|64261.6|64251.6|64276.4|64266.4|64276.5|64266.5|64261.5|64251.5|531
1612937400000|2021-02-10 06:10:00|64277.5|64267.5|64272.1|64262.1|64277.6|64267.6|64271.4|64261.4|403
1612937700000|2021-02-10 06:15:00|64271.8|64261.8|64281.7|64271.7|64286.8|64272.8|64270.3|64260.3|529
1612938000000|2021-02-10 06:20:00|64281.8|64271.8|64274|64264|64285.5|64275.5|64274|64264|444
1612938300000|2021-02-10 06:25:00|64273.9|64263.9|64265.9|64255.9|64275.7|64265.7|64262.7|64251.7|424
1612938600000|2021-02-10 06:30:00|64265.8|64255.8|64281.5|64271.5|64281.5|64271.5|64265.2|64254.3|471
1612938900000|2021-02-10 06:35:00|64281.4|64271.4|64278.3|64268.3|64282|64272|64272.8|64262.8|435
1612939200000|2021-02-10 06:40:00|64278.2|64268.2|64289.8|64279.8|64290.3|64280|64276.5|64266.5|461
1612939500000|2021-02-10 06:45:00|64290.4|64280.4|64290.8|64280.8|64295.2|64285.2|64289.5|64279.5|468
1612939800000|2021-02-10 06:50:00|64291.1|64281.1|64282.6|64272.6|64292.4|64282.4|64280.2|64270.2|409
1612940100000|2021-02-10 06:55:00|64282.7|64272.7|64276.3|64266.3|64283|64273|64266.6|64256.6|606
1612940400000|2021-02-10 07:00:00|64276.4|64266.4|64283.5|64273.5|64286|64276|64273.3|64263.3|475
1612940700000|2021-02-10 07:05:00|64283.4|64273.4|64259.9|64249.9|64283.4|64273.4|64256.5|64246.5|516
1612941000000|2021-02-10 07:10:00|64259.7|64249.7|64245.7|64235.7|64261.6|64251.6|64244.5|64234.5|436
1612941300000|2021-02-10 07:15:00|64245.9|64235.9|64238.2|64228.2|64260.2|64250.2|64236.9|64226.9|655
1612941600000|2021-02-10 07:20:00|64237.7|64227.7|64235.4|64225.4|64247.7|64234.2|64221.7|64210.1|712
1612941900000|2021-02-10 07:25:00|64235.2|64225.2|64223|64213|64236.6|64226.6|64218.7|64208.7|734
1612942200000|2021-02-10 07:30:00|64222.9|64212.9|64229.7|64219.7|64231.2|64221.2|64195.2|64185.2|807
1612942500000|2021-02-10 07:35:00|64229.8|64219.8|64239.2|64229.2|64241|64229.2|64222.4|64212.4|668
1612942800000|2021-02-10 07:40:00|64239.3|64229.3|64240.4|64230.4|64240.6|64230.6|64222|64212|700
1612943100000|2021-02-10 07:45:00|64240.1|64230.1|64236.8|64226.8|64246|64232.4|64234.1|64224.1|411
1612943400000|2021-02-10 07:50:00|64236.7|64226.7|64250.6|64240.6|64251.2|64241.2|64234|64224|540
1612943700000|2021-02-10 07:55:00|64250.5|64240.5|64246.8|64236.8|64255|64245|64243.2|64233.2|626
1612944000000|2021-02-10 08:00:00|64246.5|64236.5|64241.4|64231.4|64252.4|64242.4|64240.9|64226.2|749
1612944300000|2021-02-10 08:05:00|64241.5|64231.5|64268.7|64258.7|64272.5|64259|64230.7|64218.2|728
1612944600000|2021-02-10 08:10:00|64268.6|64258.6|64255.5|64235.5|64273.3|64259.7|64251.3|64235.2|719
1612944900000|2021-02-10 08:15:00|64250.6|64240.6|64239.4|64229.4|64256.5|64243|64233|64220.8|683
1612945200000|2021-02-10 08:20:00|64239.5|64229.5|64221.2|64211.2|64240.5|64230.5|64204|64190.6|733
1612945500000|2021-02-10 08:25:00|64221.1|64211.1|64183.5|64163.5|64223|64211.1|64178.2|64162.4|775
1612945800000|2021-02-10 08:30:00|64184.8|64164.8|64171.9|64161.9|64199.1|64183.6|64171.3|64156.5|714
1612946100000|2021-02-10 08:35:00|64172|64162|64166.4|64156.4|64173.3|64163.2|64155.3|64143.3|820
1612946400000|2021-02-10 08:40:00|64166.7|64156.7|64163.5|64153.5|64177.5|64163|64157.4|64143.1|719
1612946700000|2021-02-10 08:45:00|64163.6|64153.6|64161.3|64151.3|64166.3|64153.6|64156|64143.5|644
1612947000000|2021-02-10 08:50:00|64161.2|64151.2|64154.3|64134.3|64165.9|64151.4|64140.6|64130.6|729
1612947300000|2021-02-10 08:55:00|64154.1|64134.1|64135.8|64125.8|64155.9|64140.5|64132.5|64118.6|725
1612947600000|2021-02-10 09:00:00|64135.9|64125.9|64245.2|64225.2|64254.2|64234.2|64133.5|64123.5|912
1612947900000|2021-02-10 09:05:00|64244.3|64224.3|64241.2|64221.2|64247|64230.2|64217.9|64197.9|686
1612948200000|2021-02-10 09:10:00|64241.3|64221.3|64234|64214|64243.2|64227.5|64220.9|64203.7|621
1612948500000|2021-02-10 09:15:00|64234.1|64214.1|64235.6|64215.6|64243.5|64226.5|64224.8|64207.8|584
1612948800000|2021-02-10 09:20:00|64235.7|64215.7|64252.4|64242.4|64257.4|64242.4|64231.6|64215.7|603
1612949100000|2021-02-10 09:25:00|64252|64242|64272.9|64262.9|64277.5|64264.7|64252|64240.5|596
1612949400000|2021-02-10 09:30:00|64272.5|64262.5|64268.2|64248.2|64278.5|64265.3|64261.7|64247|687
1612949700000|2021-02-10 09:35:00|64267.8|64247.8|64275.8|64265.8|64284.8|64274.8|64260.7|64246.9|686
1612950000000|2021-02-10 09:40:00|64275.7|64265.7|64294.2|64284.2|64300.5|64285.2|64275.6|64263.6|822
1612950300000|2021-02-10 09:45:00|64294.1|64284.1|64284.3|64274.3|64294.2|64284.2|64273.7|64259.7|733
1612950600000|2021-02-10 09:50:00|64284.4|64274.4|64283.1|64273.1|64289.8|64279.8|64275.4|64259.3|658
1612950900000|2021-02-10 09:55:00|64282.6|64272.6|64276|64266|64298.2|64283.5|64274.4|64264.1|698
1612951200000|2021-02-10 10:00:00|64276.1|64266.1|64261.8|64251.8|64278.8|64266.1|64257.6|64243.4|716
1612951500000|2021-02-10 10:05:00|64261.5|64251.5|64274.3|64254.3|64275.1|64259.5|64256.1|64241.7|563
1612951800000|2021-02-10 10:10:00|64272.6|64252.6|64288.1|64268.1|64288.5|64273.2|64267.3|64252.6|565
1612952100000|2021-02-10 10:15:00|64288.3|64268.3|64275.7|64265.7|64293.9|64278.9|64270.7|64256.2|562
1612952400000|2021-02-10 10:20:00|64275.5|64265.5|64262.9|64252.9|64276.9|64266.9|64262.2|64247.6|463
1612952700000|2021-02-10 10:25:00|64263|64253|64276.1|64256.1|64285.7|64271.4|64257.5|64242.6|495
1612953000000|2021-02-10 10:30:00|64275.8|64255.8|64257.7|64247.7|64277.5|64264.1|64255.3|64242.5|534
1612953300000|2021-02-10 10:35:00|64257.8|64247.8|64258.6|64248.6|64275.4|64260.6|64257.8|64243.4|336
1612953600000|2021-02-10 10:40:00|64259|64249|64274.4|64254.4|64276.8|64261.4|64258.8|64247.8|343
1612953900000|2021-02-10 10:45:00|64274.2|64254.2|64264.4|64244.4|64274.6|64259.3|64254.4|64239.8|478
1612954200000|2021-02-10 10:50:00|64264.5|64244.5|64262.4|64242.4|64267.9|64254|64257.1|64242.3|311
1612954500000|2021-02-10 10:55:00|64262.5|64242.5|64251.9|64241.9|64264.2|64249.5|64249.2|64236|416
1612954800000|2021-02-10 11:00:00|64251.7|64241.7|64254.1|64244.1|64260.6|64246.2|64247.9|64235.1|447
1612955100000|2021-02-10 11:05:00|64254.2|64244.2|64252.2|64242.2|64255.1|64244.2|64250|64235|414
1612955400000|2021-02-10 11:10:00|64252.1|64242.1|64252|64242|64252.5|64242.5|64249.4|64239.4|313
1612955700000|2021-02-10 11:15:00|64252.1|64242.1|64249.2|64239.2|64253.9|64243.9|64248.9|64238.9|263
1612956000000|2021-02-10 11:20:00|64249.3|64239.3|64250|64240|64254.7|64244.7|64249.1|64239.1|238
1612956300000|2021-02-10 11:25:00|64249.9|64239.9|64260.5|64250.5|64261.5|64251.5|64249.4|64239.4|382
1612956600000|2021-02-10 11:30:00|64260.4|64250.4|64261.7|64251.7|64269.3|64257.8|64260.3|64247.5|426
1612956900000|2021-02-10 11:35:00|64261.8|64251.8|64272.2|64262.2|64277.8|64263.5|64261.6|64251.6|408
1612957200000|2021-02-10 11:40:00|64272.3|64262.3|64271|64261|64278.9|64264.5|64269.4|64255.3|376
1612957500000|2021-02-10 11:45:00|64270.9|64260.9|64264.3|64254.3|64274.5|64262.1|64263.9|64248.3|388
1612957800000|2021-02-10 11:50:00|64264.2|64254.2|64255.8|64245.8|64269.9|64255.5|64253.8|64241.3|434
1612958100000|2021-02-10 11:55:00|64255.9|64245.9|64262.7|64242.7|64264.7|64253.2|64253.8|64239.1|475
1612958400000|2021-02-10 12:00:00|64262.6|64242.6|64273.5|64253.5|64273.6|64258.7|64256.6|64242|512
1612958700000|2021-02-10 12:05:00|64273.4|64253.4|64277.4|64267.4|64279.9|64267.4|64266.8|64252.4|605
1612959000000|2021-02-10 12:10:00|64277.2|64267.2|64283.3|64273.3|64289.1|64274|64273.1|64260.3|667
1612959300000|2021-02-10 12:15:00|64283.4|64273.4|64281.5|64271.5|64285.4|64274.4|64274.3|64261.5|531
1612959600000|2021-02-10 12:20:00|64281.8|64271.8|64280.1|64270.1|64286.7|64274.6|64273.9|64260.3|597
1612959900000|2021-02-10 12:25:00|64280.2|64270.2|64274.3|64264.3|64290.7|64277.2|64273|64263|535
1612960200000|2021-02-10 12:30:00|64274.4|64264.4|64283.6|64273.6|64287.9|64277.2|64273.4|64259.4|517
1612960500000|2021-02-10 12:35:00|64283.7|64273.7|64282.6|64272.6|64291.3|64281.3|64279.5|64263.6|493
1612960800000|2021-02-10 12:40:00|64282.9|64272.9|64305.1|64285.1|64307.3|64292.9|64282.9|64269.9|605
1612961100000|2021-02-10 12:45:00|64300.1|64290.1|64293.1|64283.1|64307.1|64293.6|64291.2|64277.7|531
1612961400000|2021-02-10 12:50:00|64293|64283|64288.3|64278.3|64298.1|64285.6|64283.5|64269.2|549
1612961700000|2021-02-10 12:55:00|64288.5|64278.5|64284.2|64264.2|64298|64282.9|64276.3|64260.8|667
1612962000000|2021-02-10 13:00:00|64279.3|64269.3|64275.8|64265.8|64292.5|64278.8|64270.9|64256.5|658
1612962300000|2021-02-10 13:05:00|64276|64266|64283.2|64273.2|64289.8|64274.1|64274.6|64258.6|482
1612962600000|2021-02-10 13:10:00|64283.3|64273.3|64281.1|64271.1|64288.5|64275.5|64273.8|64261.6|528
1612962900000|2021-02-10 13:15:00|64281.2|64271.2|64283.9|64273.9|64297.5|64282|64280.2|64268.2|539
1612963200000|2021-02-10 13:20:00|64283.1|64273.1|64274.3|64264.3|64285.6|64274.5|64274|64264|470
1612963500000|2021-02-10 13:25:00|64274.4|64264.4|64276|64256|64282.9|64267.5|64266|64247.8|552
1612963800000|2021-02-10 13:30:00|64274.7|64254.7|64244.9|64224.9|64280.1|64257.6|64231.1|64211.1|917
1612964100000|2021-02-10 13:35:00|64245.2|64225.2|64222.3|64202.3|64251.4|64231.4|64216.6|64196.6|836
1612964400000|2021-02-10 13:40:00|64221.4|64201.4|64230|64210|64233.4|64217.3|64212.3|64196.5|814
1612964700000|2021-02-10 13:45:00|64230.2|64210.2|64228.2|64208.2|64233|64217.9|64220.3|64204.9|770
1612965000000|2021-02-10 13:50:00|64228.3|64208.3|64223.2|64213.2|64240.2|64224.6|64221.6|64205.6|717
1612965300000|2021-02-10 13:55:00|64223.3|64213.3|64238.8|64218.8|64245.7|64229|64222.4|64207.8|745
1612965600000|2021-02-10 14:00:00|64238.5|64218.5|64238.3|64228.3|64251.4|64234.7|64230.6|64214.8|788
1612965900000|2021-02-10 14:05:00|64237.9|64227.9|64226.9|64216.9|64248.9|64233.6|64226.5|64213.3|790
1612966200000|2021-02-10 14:10:00|64227.1|64217.1|64232.3|64222.3|64243.5|64228.4|64226.2|64211|685
1612966500000|2021-02-10 14:15:00|64232.4|64222.4|64230.7|64220.7|64239|64224.4|64225.4|64210.6|517
1612966800000|2021-02-10 14:20:00|64230.6|64220.6|64235.5|64225.5|64248.9|64234.1|64230.5|64216.1|723
1612967100000|2021-02-10 14:25:00|64235.3|64225.3|64227.2|64217.2|64239.6|64225.5|64224.1|64208.7|628
1612967400000|2021-02-10 14:30:00|64226|64216|64243.8|64223.8|64245.3|64231.5|64218.3|64203.1|730
1612967700000|2021-02-10 14:35:00|64238.8|64228.8|64234.2|64224.2|64246.8|64232.1|64227.8|64213.5|673
1612968000000|2021-02-10 14:40:00|64234.3|64224.3|64244.1|64234.1|64250.5|64239.9|64233.1|64220.1|678
1612968300000|2021-02-10 14:45:00|64243.8|64233.8|64248.4|64238.4|64259.4|64247.4|64239|64224.1|788
1612968600000|2021-02-10 14:50:00|64248.7|64238.7|64252|64232|64259.7|64244.6|64243.4|64229.9|766
1612968900000|2021-02-10 14:55:00|64247.3|64237.3|64257.9|64247.9|64265.4|64252.3|64246|64232|812
1612969200000|2021-02-10 15:00:00|64260.1|64250.1|64249.7|64239.7|64264.9|64250.1|64243.7|64229.5|842
1612969500000|2021-02-10 15:05:00|64249.8|64239.8|64232.8|64222.8|64253.9|64241.4|64231.6|64216.9|858
1612969800000|2021-02-10 15:10:00|64232.7|64222.7|64232.5|64212.5|64237.4|64222.7|64221.8|64207.7|812
1612970100000|2021-02-10 15:15:00|64227.3|64217.3|64238.7|64218.7|64241.8|64227.3|64221.9|64208.5|841
1612970400000|2021-02-10 15:20:00|64238.8|64218.8|64269|64249|64270.7|64255.9|64233.2|64218.3|995
1612970700000|2021-02-10 15:25:00|64268.8|64248.8|64258.3|64248.3|64274.9|64259.8|64238.7|64223.3|1064
1612971000000|2021-02-10 15:30:00|64258.2|64248.2|64300.2|64280.2|64302.3|64282.3|64248|64232.8|1062
1612971300000|2021-02-10 15:35:00|64300.5|64280.5|64289|64269|64300.5|64280.5|64274|64256.9|1024
1612971600000|2021-02-10 15:40:00|64288.9|64268.9|64312.5|64292.5|64321.9|64307.5|64278.7|64263.2|976
1612971900000|2021-02-10 15:45:00|64312.4|64292.4|64301.5|64291.5|64317.2|64304.5|64296.4|64286.4|994
1612972200000|2021-02-10 15:50:00|64301|64291|64297.5|64277.5|64316.7|64300.2|64285.9|64273.6|900
1612972500000|2021-02-10 15:55:00|64297.2|64277.2|64285|64275|64298.4|64283.3|64280.9|64267.2|820
1612972800000|2021-02-10 16:00:00|64285.2|64275.2|64294.8|64274.8|64295|64281.2|64276|64261|792
1612973100000|2021-02-10 16:05:00|64294.4|64274.4|64287.1|64277.1|64297.5|64282.4|64276.7|64261|893
1612973400000|2021-02-10 16:10:00|64288.5|64278.5|64286.5|64276.5|64298|64285.9|64280.8|64267.7|765
1612973700000|2021-02-10 16:15:00|64286.4|64276.4|64301.8|64291.8|64306|64293.2|64283.2|64271|811
1612974000000|2021-02-10 16:20:00|64301.7|64291.7|64290.6|64280.6|64306.8|64294.9|64285.4|64271.9|769
1612974300000|2021-02-10 16:25:00|64290.8|64280.8|64304.4|64284.4|64304.8|64291.5|64287.1|64276.5|797
1612974600000|2021-02-10 16:30:00|64304.5|64284.5|64295.7|64285.7|64305.7|64294.5|64294.8|64281.9|701
1612974900000|2021-02-10 16:35:00|64295.5|64285.5|64296.8|64286.8|64304.6|64292.2|64294.2|64279.7|758
1612975200000|2021-02-10 16:40:00|64296.7|64286.7|64298|64288|64299|64288.2|64291.1|64278.8|600
1612975500000|2021-02-10 16:45:00|64298.1|64288.1|64294.8|64284.8|64303|64289.8|64292.9|64282.4|702
1612975800000|2021-02-10 16:50:00|64295.1|64285.1|64298|64288|64303.6|64290.5|64293.8|64280.8|676
1612976100000|2021-02-10 16:55:00|64297.7|64287.7|64293.5|64283.5|64297.7|64287.7|64283.4|64268.9|714
1612976400000|2021-02-10 17:00:00|64293.4|64283.4|64312|64302|64321.4|64306.6|64292.5|64279.6|746
1612976700000|2021-02-10 17:05:00|64312.1|64302.1|64323|64313|64325.1|64314.4|64310.1|64295.8|702
1612977000000|2021-02-10 17:10:00|64323.1|64313.1|64315.6|64305.6|64329.1|64315.9|64315.4|64302|655
1612977300000|2021-02-10 17:15:00|64316|64306|64322.5|64312.5|64327|64314.5|64315.3|64304.1|699
1612977600000|2021-02-10 17:20:00|64322.4|64312.4|64325.2|64315.2|64330.3|64315.7|64320.1|64307.5|603
1612977900000|2021-02-10 17:25:00|64324.9|64314.9|64323.4|64313.4|64328.3|64315.5|64317.6|64303.8|586
1612978200000|2021-02-10 17:30:00|64324|64314|64326.2|64316.2|64330.8|64320.3|64321.4|64310.3|563
1612978500000|2021-02-10 17:35:00|64326|64316|64329.3|64319.3|64330.4|64320.4|64324.8|64314.8|424
1612978800000|2021-02-10 17:40:00|64329.5|64319.5|64334.2|64324.2|64339.5|64326|64328.1|64318.1|503
1612979100000|2021-02-10 17:45:00|64334.5|64324.5|64320.7|64310.7|64337.1|64325.1|64319.9|64304.8|601
1612979400000|2021-02-10 17:50:00|64320.5|64310.5|64321.2|64311.2|64334.2|64319.6|64315.4|64300.7|598
1612979700000|2021-02-10 17:55:00|64321.4|64311.4|64323.1|64313.1|64331.2|64316.9|64319.9|64305.3|629
1612980000000|2021-02-10 18:00:00|64323.4|64313.4|64316.3|64306.3|64337.6|64324.2|64313.1|64299.6|412
1612980300000|2021-02-10 18:05:00|64316.2|64306.2|64326.4|64316.4|64330.7|64316.9|64315.3|64303|520
1612980600000|2021-02-10 18:10:00|64326.3|64316.3|64328.3|64318.3|64338.1|64324.3|64325.1|64315.1|488
1612980900000|2021-02-10 18:15:00|64328.6|64318.6|64331.7|64321.7|64338.6|64324.1|64328.3|64315.4|417
1612981200000|2021-02-10 18:20:00|64331.8|64321.8|64333.1|64323.1|64337.8|64323.9|64330.2|64317.5|444
1612981500000|2021-02-10 18:25:00|64333.2|64323.2|64335.3|64325.3|64343.2|64329.3|64331.6|64317.1|429
1612981800000|2021-02-10 18:30:00|64335.2|64325.2|64322.2|64312.2|64339.9|64325.9|64322.2|64307.8|370
1612982100000|2021-02-10 18:35:00|64322.3|64312.3|64324.3|64304.3|64330.5|64315.5|64319.3|64304.3|458
1612982400000|2021-02-10 18:40:00|64324.4|64304.4|64324.3|64314.3|64327.8|64314.3|64317.5|64302.8|424
1612982700000|2021-02-10 18:45:00|64324.4|64314.4|64330.2|64320.2|64336.9|64322.6|64324.4|64313.5|414
1612983000000|2021-02-10 18:50:00|64330.3|64320.3|64325.6|64315.6|64336.7|64322.6|64324.9|64310.3|373
1612983300000|2021-02-10 18:55:00|64325.5|64315.5|64320.4|64300.4|64331.6|64317|64319.3|64299.3|482
1612983600000|2021-02-10 19:00:00|64320.7|64300.7|64312|64292|64326.4|64306.4|64305.2|64290.2|439
1612983900000|2021-02-10 19:05:00|64311.8|64291.8|64318|64298|64318.2|64303.6|64304.9|64289.4|431
1612984200000|2021-02-10 19:10:00|64318.1|64298.1|64318.5|64298.5|64319.3|64304.5|64312.2|64297.9|285
1612984500000|2021-02-10 19:15:00|64313.8|64303.8|64332.2|64322.2|64338.2|64323.3|64313.8|64302.2|422
1612984800000|2021-02-10 19:20:00|64332.3|64322.3|64329.3|64319.3|64338.6|64325.1|64329.2|64316.5|319
1612985100000|2021-02-10 19:25:00|64329.4|64319.4|64328.3|64318.3|64337.1|64323|64325.6|64311.1|464
1612985400000|2021-02-10 19:30:00|64328.4|64318.4|64319.5|64309.5|64337.4|64322.1|64318.4|64303.5|504
1612985700000|2021-02-10 19:35:00|64319.6|64309.6|64322.2|64312.2|64329.5|64314.9|64319.3|64304.5|352
1612986000000|2021-02-10 19:40:00|64322.1|64312.1|64326.7|64316.7|64331.8|64316.8|64320.4|64305|283
1612986300000|2021-02-10 19:45:00|64326.8|64316.8|64324.7|64314.7|64333.7|64320.5|64324.3|64309.4|251
1612986600000|2021-02-10 19:50:00|64324.8|64314.8|64330.5|64320.5|64335.4|64322.9|64324.2|64309.7|262
1612986900000|2021-02-10 19:55:00|64330.2|64320.2|64322.6|64302.6|64332.6|64322|64318.2|64302.5|383
1612987200000|2021-02-10 20:00:00|64322.5|64302.5|64323.3|64313.3|64329.5|64313.7|64315.5|64300.6|440
1612987500000|2021-02-10 20:05:00|64323.1|64313.1|64338.5|64318.5|64339.5|64324.3|64323.1|64308.6|304
1612987800000|2021-02-10 20:10:00|64339|64319|64333.9|64323.9|64340.3|64325.5|64333.2|64318.3|358
1612988100000|2021-02-10 20:15:00|64334|64324|64328.2|64318.2|64338.4|64324.7|64327.6|64313.4|376
1612988400000|2021-02-10 20:20:00|64328.3|64318.3|64321.9|64311.9|64334|64318.8|64321.5|64305.8|307
1612988700000|2021-02-10 20:25:00|64322.1|64312.1|64326.9|64306.9|64330|64314.4|64321.1|64306|305
1612989000000|2021-02-10 20:30:00|64327|64307|64321|64301|64327.4|64311.7|64313.4|64297.8|320
1612989300000|2021-02-10 20:35:00|64320.9|64300.9|64332.5|64322.5|64339.4|64323.7|64315.5|64300.3|314
1612989600000|2021-02-10 20:40:00|64332.3|64322.3|64338.6|64318.6|64339.8|64324.5|64331.4|64316.4|312
1612989900000|2021-02-10 20:45:00|64338.7|64318.7|64342.9|64322.9|64343.5|64326.9|64333.1|64318.1|334
1612990200000|2021-02-10 20:50:00|64342.5|64322.5|64337.5|64317.5|64344.5|64325.7|64331.5|64316.4|333
1612990500000|2021-02-10 20:55:00|64337.1|64317.1|64326.3|64306.3|64339.8|64319.8|64325.9|64305.9|498
1612990800000|2021-02-10 21:00:00|64325.7|64305.7|64326.6|64306.6|64327.6|64307.6|64318.2|64298.2|478
1612991100000|2021-02-10 21:05:00|64327|64307|64316.5|64296.5|64327|64307|64315.3|64295.3|306
1612991400000|2021-02-10 21:10:00|64316.7|64296.7|64315.3|64295.3|64317.7|64297.7|64313.8|64293.8|155
1612991700000|2021-02-10 21:15:00|64315.2|64295.2|64313.4|64293.4|64317.4|64297.4|64313|64293|173
1612992000000|2021-02-10 21:20:00|64313.5|64293.5|64313.4|64293.4|64314.5|64299.4|64307.7|64290.7|231
1612992300000|2021-02-10 21:25:00|64313.3|64293.3|64309.1|64289.1|64313.3|64293.3|64306.3|64286.3|184
1612992600000|2021-02-10 21:30:00|64310.1|64290.1|64313.7|64293.7|64314.7|64294.7|64309.1|64289.1|187
1612992900000|2021-02-10 21:35:00|64314.4|64294.4|64312.3|64292.3|64318.7|64298.7|64311.9|64291.9|199
1612993200000|2021-02-10 21:40:00|64312.4|64292.4|64309.1|64289.1|64312.4|64292.4|64306.6|64286.6|186
1612993500000|2021-02-10 21:45:00|64308.6|64288.6|64298.4|64278.4|64311|64291|64297.5|64277.5|222
1612993800000|2021-02-10 21:50:00|64298.2|64278.2|64298.2|64278.2|64300.3|64280.3|64296.9|64276.9|151
1612994100000|2021-02-10 21:55:00|64298|64278|64299.7|64279.7|64300.9|64280.9|64297.7|64277.7|246
1612994400000|2021-02-10 22:00:00|64301.2|64281.2|64320.4|64284.9|64332.1|64285.5|64298.6|64272.2|88
1612994700000|2021-02-10 22:05:00|64328.5|64275.3|64331.9|64282.5|64355.1|64284.8|64317.7|64257.2|103
1612995000000|2021-02-10 22:10:00|64336.2|64287.1|64332.1|64282.3|64337.7|64287.1|64321.5|64271.2|123
1612995300000|2021-02-10 22:15:00|64319.7|64288.6|64334.3|64282.5|64350.1|64295.3|64315.3|64268.7|91
1612995600000|2021-02-10 22:20:00|64341|64269.6|64322.6|64280.9|64344|64285.2|64316.6|64269.5|112
1612995900000|2021-02-10 22:25:00|64322.2|64280.4|64318.7|64281.3|64334.7|64288|64308|64274.1|98
1612996200000|2021-02-10 22:30:00|64318.4|64282.3|64308.8|64258.1|64326.1|64289.4|64308.5|64248.8|260
1612996500000|2021-02-10 22:35:00|64319.1|64254|64306.9|64257.6|64319.6|64262|64306.8|64248.2|109
1612996800000|2021-02-10 22:40:00|64313.5|64253|64319.3|64251.3|64322.6|64260.8|64306.2|64250.8|156
1612997100000|2021-02-10 22:45:00|64322|64251.2|64323.2|64250.3|64326.5|64256.7|64318.6|64246.7|101
1612997400000|2021-02-10 22:50:00|64323.4|64250.4|64321.4|64267.9|64327.8|64270.3|64317.6|64246.8|125
1612997700000|2021-02-10 22:55:00|64322|64267.3|64319|64274.3|64323.6|64275.1|64315|64262.7|153
1612998000000|2021-02-10 23:00:00|64316.9|64276.1|64313.2|64274.9|64323.2|64280.2|64313|64268.2|254
1612998300000|2021-02-10 23:05:00|64314.7|64274.7|64318|64270.9|64321|64275.7|64312.9|64267.8|266
1612998600000|2021-02-10 23:10:00|64319.6|64269|64315|64274|64323.5|64278|64313.9|64266.6|202
1612998900000|2021-02-10 23:15:00|64319.8|64271.4|64316.6|64277.8|64321.3|64280.9|64312.8|64269.6|205
1612999200000|2021-02-10 23:20:00|64315.9|64278.9|64317.4|64277.3|64321.4|64280.6|64310.3|64271.2|207
1612999500000|2021-02-10 23:25:00|64320.3|64275.5|64306|64286|64320.3|64290|64304.6|64275.5|186
1612999800000|2021-02-10 23:30:00|64305.9|64285.9|64307.6|64287.6|64313.3|64289.3|64303.3|64279.7|147
1613000100000|2021-02-10 23:35:00|64307.8|64287.8|64305.5|64285.5|64315.3|64291.1|64303.1|64274.2|179
1613000400000|2021-02-10 23:40:00|64304.6|64284.6|64304.8|64284.8|64312.3|64286.4|64303.3|64278.8|182
1613000700000|2021-02-10 23:45:00|64305.2|64285.2|64303.1|64283.1|64313.6|64288.1|64303.1|64279.3|228
1613001000000|2021-02-10 23:50:00|64304.5|64284.5|64302.7|64282.7|64306.1|64286.1|64301.2|64281.2|251
1613001300000|2021-02-10 23:55:00|64302.8|64282.8|64288.8|64268.8|64306.6|64284.6|64285.9|64265.9|267
1613001600000|2021-02-11 00:00:00|64289.1|64269.1|64291.6|64271.6|64293.1|64273.1|64286.7|64266.7|261
1613001900000|2021-02-11 00:05:00|64291.4|64271.4|64290.2|64270.2|64292.5|64272.5|64288.8|64268.8|206
1613002200000|2021-02-11 00:10:00|64290|64270|64304.5|64284.5|64306.5|64286.5|64288.8|64268.8|172
1613002500000|2021-02-11 00:15:00|64303.9|64283.9|64309.1|64289.1|64314.6|64294.6|64301.9|64281.9|271
1613002800000|2021-02-11 00:20:00|64309|64289|64315.3|64295.3|64315.3|64295.3|64308.1|64288.1|227
1613003100000|2021-02-11 00:25:00|64314.8|64294.8|64315.1|64295.1|64316.7|64296.7|64312.3|64292.3|200
1613003400000|2021-02-11 00:30:00|64315.2|64295.2|64318.9|64298.9|64320.9|64300.9|64314.7|64294.7|205
1613003700000|2021-02-11 00:35:00|64318.8|64298.8|64329.6|64309.6|64333.9|64313.9|64317.4|64297.4|329
1613004000000|2021-02-11 00:40:00|64329.8|64309.8|64332.4|64312.4|64336.5|64317.6|64326.2|64309.1|211
1613004300000|2021-02-11 00:45:00|64332.3|64312.3|64331.2|64311.2|64332.4|64316.3|64325.9|64309.1|245
1613004600000|2021-02-11 00:50:00|64330.9|64310.9|64332.7|64312.7|64333.5|64313.5|64330.9|64310.9|168
1613004900000|2021-02-11 00:55:00|64331.9|64311.9|64334|64314|64334.1|64315.6|64325.6|64308.9|335
1613005200000|2021-02-11 01:00:00|64334.2|64314.2|64343.2|64323.2|64347.7|64327.7|64332.4|64312.4|376
1613005500000|2021-02-11 01:05:00|64343.3|64323.3|64342.8|64322.8|64344.8|64329.8|64338.2|64320.7|189
1613005800000|2021-02-11 01:10:00|64342.9|64322.9|64338.7|64318.7|64343.1|64323.1|64336.4|64316.4|193
1613006100000|2021-02-11 01:15:00|64338.4|64318.4|64331.9|64311.9|64346.7|64326.7|64326.4|64308|421
1613006400000|2021-02-11 01:20:00|64332.3|64312.3|64333.9|64313.9|64335.5|64315.5|64331.6|64311.6|229
1613006700000|2021-02-11 01:25:00|64334.4|64314.4|64333.6|64313.6|64336.4|64318.9|64326.4|64311.2|195
1613007000000|2021-02-11 01:30:00|64333.5|64313.5|64326.9|64316.9|64333.7|64318.6|64326.7|64312.1|325
1613007300000|2021-02-11 01:35:00|64326.7|64316.7|64318.8|64298.8|64333.1|64319|64310.8|64295.5|356
1613007600000|2021-02-11 01:40:00|64318.7|64298.7|64320.1|64300.1|64332.7|64318.1|64315.6|64298.6|438
1613007900000|2021-02-11 01:45:00|64320.2|64300.2|64320.7|64300.7|64330.1|64310.1|64311.5|64296.3|349
1613008200000|2021-02-11 01:50:00|64320.6|64300.6|64312.3|64302.3|64323.1|64307.3|64311.9|64297|244
1613008500000|2021-02-11 01:55:00|64316.9|64296.9|64300.7|64290.7|64317.8|64302.6|64300.6|64288.2|378
1613008800000|2021-02-11 02:00:00|64301|64291|64299.6|64279.6|64308.3|64293.1|64292.8|64277.6|422
1613009100000|2021-02-11 02:05:00|64299.7|64279.7|64304.7|64284.7|64305.2|64289.8|64289.6|64274.8|415
1613009400000|2021-02-11 02:10:00|64304.8|64284.8|64294.9|64274.9|64304.9|64287.3|64287|64272.4|291
1613009700000|2021-02-11 02:15:00|64295|64275|64302|64282|64303.3|64288.6|64285.8|64270.9|431
1613010000000|2021-02-11 02:20:00|64301.9|64281.9|64309|64299|64323.1|64303.1|64292.7|64277.5|320
1613010300000|2021-02-11 02:25:00|64309.2|64299.2|64327.8|64307.8|64328.6|64313.6|64308.3|64293.2|261
1613010600000|2021-02-11 02:30:00|64327.3|64307.3|64315.7|64305.7|64329.7|64314.5|64315.1|64300.7|348
1613010900000|2021-02-11 02:35:00|64315.5|64305.5|64318.2|64298.2|64321.3|64306.9|64310.9|64296.1|294
1613011200000|2021-02-11 02:40:00|64312.8|64302.8|64315.9|64305.9|64322.4|64308.4|64312|64298|274
1613011500000|2021-02-11 02:45:00|64316.2|64306.2|64308.5|64288.5|64316.2|64306.2|64301.5|64287.3|408
1613011800000|2021-02-11 02:50:00|64308.4|64288.4|64302.2|64292.2|64308.5|64292.5|64296.2|64284.6|390
1613012100000|2021-02-11 02:55:00|64302.1|64292.1|64305.1|64295.1|64310.9|64296|64300.3|64285.7|301
1613012400000|2021-02-11 03:00:00|64305.2|64295.2|64308.7|64298.7|64312.8|64299.8|64303.4|64289.6|341
1613012700000|2021-02-11 03:05:00|64313.6|64293.6|64316.3|64306.3|64321.5|64307|64307.3|64292.6|309
1613013000000|2021-02-11 03:10:00|64316.4|64306.4|64317.5|64307.5|64321.5|64308.1|64315.7|64301.2|200
1613013300000|2021-02-11 03:15:00|64317.4|64307.4|64323.4|64303.4|64324.1|64308.9|64317.2|64302.6|237
1613013600000|2021-02-11 03:20:00|64323.6|64303.6|64315.9|64305.9|64323.9|64309|64312.6|64297.1|236
1613013900000|2021-02-11 03:25:00|64315.8|64305.8|64308.4|64298.4|64318.5|64306.5|64308.4|64295|231
1613014200000|2021-02-11 03:30:00|64308.5|64298.5|64348.4|64328.4|64349.1|64333.3|64307.9|64293.7|460
1613014500000|2021-02-11 03:35:00|64348.3|64328.3|64338.8|64328.8|64349.4|64334.6|64332.2|64316.6|463
1613014800000|2021-02-11 03:40:00|64338.7|64328.7|64330.6|64320.6|64341.2|64329.4|64326.6|64312.2|410
1613015100000|2021-02-11 03:45:00|64330.4|64320.4|64332.5|64322.5|64339|64324.4|64327.2|64311.8|349
1613015400000|2021-02-11 03:50:00|64332.4|64322.4|64328.2|64318.2|64336.8|64322.4|64325.5|64312.3|299
1613015700000|2021-02-11 03:55:00|64328.1|64318.1|64322.1|64312.1|64334.1|64319.2|64319.4|64305.4|278
1613016000000|2021-02-11 04:00:00|64322|64312|64317.2|64307.2|64323.3|64312.2|64316.8|64302.6|312
1613016300000|2021-02-11 04:05:00|64317.1|64307.1|64322.5|64302.5|64323.1|64308.1|64312.9|64298.1|261
1613016600000|2021-02-11 04:10:00|64322.4|64302.4|64318.7|64298.7|64322.8|64307.5|64310.3|64295.2|383
1613016900000|2021-02-11 04:15:00|64318.9|64298.9|64324.5|64304.5|64328.4|64313.9|64313.1|64298.4|316
1613017200000|2021-02-11 04:20:00|64324.4|64304.4|64323.6|64303.6|64324.4|64310.1|64314.2|64300|237
1613017500000|2021-02-11 04:25:00|64323.8|64303.8|64325.4|64305.4|64325.5|64310.6|64316.4|64302.7|290
1613017800000|2021-02-11 04:30:00|64325.3|64305.3|64312.2|64302.2|64331.1|64316.2|64310.4|64295.2|370
1613018100000|2021-02-11 04:35:00|64311.1|64301.1|64310.2|64300.2|64321|64306.1|64308.7|64293.6|280
1613018400000|2021-02-11 04:40:00|64310|64300|64310.9|64300.9|64311.2|64301.2|64309.4|64299.4|180
1613018700000|2021-02-11 04:45:00|64310.8|64300.8|64313.1|64303.1|64318.8|64304.4|64307.8|64293.3|279
1613019000000|2021-02-11 04:50:00|64313.2|64303.2|64314.1|64304.1|64319.4|64304.3|64312.7|64298.1|187
1613019300000|2021-02-11 04:55:00|64313.9|64303.9|64314.8|64304.8|64315.2|64305.2|64313.6|64303.6|188
1613019600000|2021-02-11 05:00:00|64314.1|64304.1|64311.6|64301.6|64319.1|64305.1|64311.5|64298.4|174
1613019900000|2021-02-11 05:05:00|64311.5|64301.5|64311.6|64301.6|64316.7|64304.3|64309.8|64296.1|231
1613020200000|2021-02-11 05:10:00|64311.7|64301.7|64306.8|64286.8|64319.3|64305.1|64301.1|64286.2|274
1613020500000|2021-02-11 05:15:00|64306.9|64286.9|64282.9|64272.9|64306.9|64290.9|64280.6|64268|423
1613020800000|2021-02-11 05:20:00|64283|64273|64283|64273|64288.8|64273.5|64282.2|64267.8|230
1613021100000|2021-02-11 05:25:00|64283.1|64273.1|64286.7|64266.7|64289.6|64274.7|64277|64261.2|323
1613021400000|2021-02-11 05:30:00|64286.8|64266.8|64291.3|64271.3|64292|64275|64280.7|64265.6|265
1613021700000|2021-02-11 05:35:00|64291.4|64271.4|64292.4|64272.4|64292.8|64277.4|64283.7|64268|211
1613022000000|2021-02-11 05:40:00|64292.3|64272.3|64290.7|64270.7|64293.9|64279.3|64284.3|64269.4|242
1613022300000|2021-02-11 05:45:00|64290.8|64270.8|64289.9|64269.9|64295.2|64280.5|64284.8|64269.3|286
1613022600000|2021-02-11 05:50:00|64290.1|64270.1|64279.1|64259.1|64291.6|64276.6|64270.8|64255.6|452
1613022900000|2021-02-11 05:55:00|64279.2|64259.2|64266.6|64256.6|64279.7|64264.3|64265.6|64255.6|282
1613023200000|2021-02-11 06:00:00|64266.4|64256.4|64257.2|64247.2|64271.8|64259.6|64253.4|64241.5|344
1613023500000|2021-02-11 06:05:00|64257.1|64247.1|64245.6|64235.6|64264.4|64249.6|64243.1|64228|413
1613023800000|2021-02-11 06:10:00|64245.5|64235.5|64252|64232|64252.5|64237.7|64244.5|64229.3|267
1613024100000|2021-02-11 06:15:00|64252.1|64232.1|64246.4|64236.4|64252.1|64236.6|64242.1|64227.6|298
1613024400000|2021-02-11 06:20:00|64246.6|64236.6|64239.3|64229.3|64254|64239.4|64233.9|64218.7|344
1613024700000|2021-02-11 06:25:00|64239.1|64229.1|64245.6|64225.6|64253.7|64238.4|64235.5|64220.4|388
1613025000000|2021-02-11 06:30:00|64245.7|64225.7|64219.3|64209.3|64245.7|64226.2|64215.3|64204.3|478
1613025300000|2021-02-11 06:35:00|64219.2|64209.2|64213|64203|64219.2|64209.2|64210.8|64200.8|292
1613025600000|2021-02-11 06:40:00|64212.9|64202.9|64216.9|64206.9|64231.2|64215.6|64203.8|64190.3|428
1613025900000|2021-02-11 06:45:00|64216.8|64206.8|64206.7|64196.7|64221.2|64207.7|64206.3|64196.3|269
1613026200000|2021-02-11 06:50:00|64206.6|64196.6|64207.4|64197.4|64220.7|64207.2|64206.6|64196.6|285
1613026500000|2021-02-11 06:55:00|64207.5|64197.5|64212.3|64202.3|64216.9|64204.4|64204.4|64190.5|312
1613026800000|2021-02-11 07:00:00|64211.9|64201.9|64217.6|64207.6|64221.2|64208.2|64209.4|64197.5|344
1613027100000|2021-02-11 07:05:00|64217.5|64207.5|64217.4|64207.4|64221|64208|64203.3|64189.1|487
1613027400000|2021-02-11 07:10:00|64217.2|64207.2|64210.6|64190.6|64221.6|64208.8|64205.4|64190.4|403
1613027700000|2021-02-11 07:15:00|64210.7|64190.7|64226.3|64216.3|64232.1|64217.8|64206.8|64190.7|364
1613028000000|2021-02-11 07:20:00|64226.1|64216.1|64216|64206|64229.6|64219.6|64215.4|64200.6|335
1613028300000|2021-02-11 07:25:00|64216.1|64206.1|64218.1|64208.1|64223.9|64210.6|64212.8|64201.1|382
1613028600000|2021-02-11 07:30:00|64218.2|64208.2|64232.7|64212.7|64235.6|64225.6|64218|64208|419
1613028900000|2021-02-11 07:35:00|64232.8|64212.8|64232|64222|64242.7|64228.3|64226.2|64211.7|417
1613029200000|2021-02-11 07:40:00|64231.9|64221.9|64237|64227|64239|64227.7|64231.3|64218.1|350
1613029500000|2021-02-11 07:45:00|64236.6|64226.6|64239.2|64229.2|64242.3|64232.3|64230.9|64220.9|366
1613029800000|2021-02-11 07:50:00|64239.1|64229.1|64232.4|64222.4|64239.2|64229.2|64227.3|64217.3|342
1613030100000|2021-02-11 07:55:00|64232.5|64222.5|64236.9|64226.9|64243.1|64230.7|64232.3|64218.8|490
1613030400000|2021-02-11 08:00:00|64236.2|64226.2|64239.1|64229.1|64243.8|64230.6|64225.2|64211.6|718
1613030700000|2021-02-11 08:05:00|64239|64229|64234.4|64214.4|64244.3|64229.1|64231.6|64214.1|558
1613031000000|2021-02-11 08:10:00|64234.3|64214.3|64241.6|64221.6|64244.9|64230.1|64226.8|64209.9|596
1613031300000|2021-02-11 08:15:00|64241.2|64221.2|64223.4|64213.4|64243|64228.2|64223.4|64205.7|603
1613031600000|2021-02-11 08:20:00|64223.3|64213.3|64202.2|64192.2|64230.2|64218.5|64201.5|64187.9|675
1613031900000|2021-02-11 08:25:00|64202.3|64192.3|64207.7|64187.7|64213.9|64198.7|64198.5|64185.2|618
1613032200000|2021-02-11 08:30:00|64207.9|64187.9|64210.6|64190.6|64213.5|64200.5|64192.1|64176.1|566
1613032500000|2021-02-11 08:35:00|64210.5|64190.5|64217.4|64207.4|64224.1|64209.8|64205.9|64190|635
1613032800000|2021-02-11 08:40:00|64217.5|64207.5|64208.5|64198.5|64223.9|64209.9|64206|64189.9|517
1613033100000|2021-02-11 08:45:00|64208.4|64198.4|64215.5|64195.5|64221.1|64204.9|64206.2|64192.8|491
1613033400000|2021-02-11 08:50:00|64215.4|64195.4|64223.9|64213.9|64230.9|64216.4|64206.8|64193.7|576
1613033700000|2021-02-11 08:55:00|64224.2|64214.2|64227.6|64207.6|64238.9|64224.5|64221.9|64207.1|547
1613034000000|2021-02-11 09:00:00|64227.5|64207.5|64234.5|64214.5|64238.2|64222.4|64227.4|64207.4|471
1613034300000|2021-02-11 09:05:00|64234.4|64214.4|64222.9|64212.9|64235.5|64221.5|64219.9|64204.8|392
1613034600000|2021-02-11 09:10:00|64228|64208|64232|64212|64235.3|64220.3|64224.4|64208|362
1613034900000|2021-02-11 09:15:00|64232.1|64212.1|64233.1|64213.1|64235.8|64220.3|64227.9|64211.7|324
1613035200000|2021-02-11 09:20:00|64233|64213|64220.2|64200.2|64233.4|64215.8|64208.5|64193.4|371
1613035500000|2021-02-11 09:25:00|64220|64200|64238.2|64218.2|64241.1|64226.2|64212.9|64198|519
1613035800000|2021-02-11 09:30:00|64238.6|64218.6|64230.3|64210.3|64239.6|64223.9|64226.3|64209.8|402
1613036100000|2021-02-11 09:35:00|64230.4|64210.4|64224.2|64214.2|64235.8|64220.5|64223.7|64208.5|439
1613036400000|2021-02-11 09:40:00|64224.4|64214.4|64220.1|64210.1|64231.2|64219.4|64219|64203.8|407
1613036700000|2021-02-11 09:45:00|64220|64210|64213|64203|64224.9|64211|64213|64199.1|428
1613037000000|2021-02-11 09:50:00|64212.9|64202.9|64225.2|64215.2|64233.1|64218.2|64212.9|64202.9|438
1613037300000|2021-02-11 09:55:00|64224.5|64214.5|64233.4|64213.4|64234.7|64219.2|64224.5|64210.3|377
1613037600000|2021-02-11 10:00:00|64234|64214|64234.3|64214.3|64234.9|64219.7|64227.8|64212.9|264
1613037900000|2021-02-11 10:05:00|64234.2|64214.2|64232.5|64212.5|64236|64220.6|64226|64210.9|193
1613038200000|2021-02-11 10:10:00|64232.7|64212.7|64242.7|64222.7|64243.6|64225.4|64226.6|64211.9|231
1613038500000|2021-02-11 10:15:00|64242.6|64222.6|64231.2|64211.2|64242.6|64222.8|64225.7|64210.7|397
1613038800000|2021-02-11 10:20:00|64231.1|64211.1|64218.2|64208.2|64231.9|64216.9|64217.1|64202.2|411
1613039100000|2021-02-11 10:25:00|64218.1|64208.1|64219.5|64209.5|64226.1|64210.1|64217.5|64202.4|368
1613039400000|2021-02-11 10:30:00|64219.6|64209.6|64216.5|64206.5|64224|64209.6|64213.3|64199.3|461
1613039700000|2021-02-11 10:35:00|64216.6|64206.6|64215.5|64205.5|64223.1|64209.8|64213.5|64199|536
1613040000000|2021-02-11 10:40:00|64215.3|64205.3|64211.4|64201.4|64216.6|64206.3|64206.5|64192.1|501
1613040300000|2021-02-11 10:45:00|64216.4|64196.4|64213.2|64203.2|64220.7|64204.6|64209.1|64194.4|431
1613040600000|2021-02-11 10:50:00|64213.1|64203.1|64222.1|64212.1|64230.5|64217.6|64213|64203|447
1613040900000|2021-02-11 10:55:00|64222.2|64212.2|64228.3|64208.3|64234.6|64215.6|64216.1|64201.5|484
1613041200000|2021-02-11 11:00:00|64228.4|64208.4|64228.1|64218.1|64233.4|64218.1|64222.5|64207.6|350
1613041500000|2021-02-11 11:05:00|64229|64219|64233.4|64213.4|64235.3|64220.1|64223.7|64208.9|326
1613041800000|2021-02-11 11:10:00|64233.5|64213.5|64232.2|64212.2|64236|64221.1|64225.2|64211.1|395
1613042100000|2021-02-11 11:15:00|64232.3|64212.3|64232.2|64212.2|64234.1|64218.5|64224.1|64208.9|363
1613042400000|2021-02-11 11:20:00|64232.1|64212.1|64226.1|64216.1|64234.6|64219.2|64225.1|64210.1|376
1613042700000|2021-02-11 11:25:00|64226.2|64216.2|64233.6|64213.6|64234.8|64219|64222.8|64208.2|363
1613043000000|2021-02-11 11:30:00|64233.7|64213.7|64227.7|64217.7|64233.7|64218.8|64227.1|64212.3|218
1613043300000|2021-02-11 11:35:00|64227.2|64217.2|64225.3|64215.3|64232.5|64217.9|64225|64212.2|206
1613043600000|2021-02-11 11:40:00|64225.4|64215.4|64229.9|64219.9|64235.3|64220.3|64222.8|64208.1|289
1613043900000|2021-02-11 11:45:00|64229.8|64219.8|64233.7|64213.7|64236.1|64220.6|64228.7|64213.2|342
1613044200000|2021-02-11 11:50:00|64233.6|64213.6|64227.9|64217.9|64235.3|64220.4|64225.8|64211|305
1613044500000|2021-02-11 11:55:00|64227.8|64217.8|64234.1|64214.1|64235|64218.1|64227|64212|321
1613044800000|2021-02-11 12:00:00|64234.3|64214.3|64228.8|64208.8|64235.4|64220.2|64223.6|64208.7|370
1613045100000|2021-02-11 12:05:00|64228.9|64208.9|64232.3|64212.3|64232.6|64215.4|64223.6|64208.2|341
1613045400000|2021-02-11 12:10:00|64232.2|64212.2|64235.4|64215.4|64242.2|64227.4|64228.8|64211.9|411
1613045700000|2021-02-11 12:15:00|64235.3|64215.3|64231.8|64211.8|64238.7|64219.7|64226.6|64210.8|334
1613046000000|2021-02-11 12:20:00|64232|64212|64225.9|64215.9|64234.1|64219|64224.3|64208.4|302
1613046300000|2021-02-11 12:25:00|64225.7|64215.7|64227.1|64207.1|64232.1|64216.2|64222.8|64207.1|271
1613046600000|2021-02-11 12:30:00|64223.5|64203.5|64220.4|64200.4|64224.2|64209.6|64214.6|64199.5|375
1613046900000|2021-02-11 12:35:00|64220.5|64200.5|64216.3|64206.3|64226.4|64210.6|64213.9|64198.2|384
1613047200000|2021-02-11 12:40:00|64216.2|64206.2|64221.3|64201.3|64223.2|64208.5|64214.3|64198.8|439
1613047500000|2021-02-11 12:45:00|64221.1|64201.1|64209.2|64199.2|64222.4|64207.3|64208.6|64193.5|422
1613047800000|2021-02-11 12:50:00|64209.3|64199.3|64211.2|64201.2|64219.1|64204.3|64207.1|64192.5|388
1613048100000|2021-02-11 12:55:00|64211.3|64201.3|64205.7|64195.7|64215.7|64201.3|64205.4|64191.6|494
1613048400000|2021-02-11 13:00:00|64202.1|64192.1|64207.8|64187.8|64212.2|64197.8|64195|64177.9|601
1613048700000|2021-02-11 13:05:00|64202.8|64192.8|64192.3|64172.3|64205.7|64192.8|64187.4|64171.9|605
1613049000000|2021-02-11 13:10:00|64192.5|64172.5|64194.7|64184.7|64200.9|64184.9|64186.3|64171.1|562
1613049300000|2021-02-11 13:15:00|64194.8|64184.8|64193|64173|64204.7|64190.2|64188.7|64172.8|487
1613049600000|2021-02-11 13:20:00|64193.5|64173.5|64191.6|64171.6|64195.9|64179.7|64186.1|64171|403
1613049900000|2021-02-11 13:25:00|64191.7|64171.7|64193|64173|64197.1|64177.1|64178.4|64163.3|493
1613050200000|2021-02-11 13:30:00|64193.2|64173.2|64184.2|64164.2|64196.1|64180.2|64180.9|64164.2|565
1613050500000|2021-02-11 13:35:00|64184|64164|64187.6|64167.6|64191.9|64176|64183.3|64164|518
1613050800000|2021-02-11 13:40:00|64187.7|64167.7|64192.4|64172.4|64195.3|64179.2|64178.2|64162.3|590
1613051100000|2021-02-11 13:45:00|64192.3|64172.3|64201.1|64181.1|64202.6|64189|64188.1|64171.6|485
1613051400000|2021-02-11 13:50:00|64201.3|64181.3|64183.6|64163.6|64201.7|64184|64178.6|64163.2|599
1613051700000|2021-02-11 13:55:00|64183.8|64163.8|64192|64182|64197.6|64182.3|64178.6|64161.4|639
1613052000000|2021-02-11 14:00:00|64191.9|64181.9|64207.5|64187.5|64209.2|64191.5|64187.4|64173.1|685
1613052300000|2021-02-11 14:05:00|64207.3|64187.3|64201.7|64191.7|64209.2|64194|64195.6|64181|704
1613052600000|2021-02-11 14:10:00|64201.8|64191.8|64205.7|64185.7|64211.4|64197.1|64188.8|64174.1|667
1613052900000|2021-02-11 14:15:00|64205.6|64185.6|64206.2|64186.2|64215.6|64200.3|64196.5|64180.9|556
1613053200000|2021-02-11 14:20:00|64206.3|64186.3|64202.7|64192.7|64212.9|64199.6|64199.8|64183|433
1613053500000|2021-02-11 14:25:00|64207.5|64187.5|64187.1|64167.1|64207.5|64191.8|64181.6|64165.6|590
1613053800000|2021-02-11 14:30:00|64187.2|64167.2|64189.8|64169.8|64192|64175.3|64177.5|64162.4|632
1613054100000|2021-02-11 14:35:00|64185.1|64175.1|64187.8|64167.8|64201.4|64186.6|64177.4|64162.8|575
1613054400000|2021-02-11 14:40:00|64188.1|64168.1|64189.5|64169.5|64195.8|64181.4|64183|64165.8|694
1613054700000|2021-02-11 14:45:00|64189.6|64169.6|64188.2|64168.2|64191.9|64176.4|64178.3|64163.5|714
1613055000000|2021-02-11 14:50:00|64187.8|64167.8|64212.6|64192.6|64217.1|64201.5|64185.2|64167.2|883
1613055300000|2021-02-11 14:55:00|64212.2|64192.2|64209.3|64189.3|64214.7|64198.1|64191.8|64176|958
1613055600000|2021-02-11 15:00:00|64209.5|64189.5|64193.5|64183.5|64211.7|64192.3|64192.8|64178.8|803
1613055900000|2021-02-11 15:05:00|64192.7|64182.7|64186.1|64176.1|64201.7|64186.1|64185.7|64170.9|766
1613056200000|2021-02-11 15:10:00|64186|64176|64188.3|64178.3|64198.5|64183.6|64185.3|64173.2|687
1613056500000|2021-02-11 15:15:00|64188.4|64178.4|64188.7|64178.7|64204.3|64189.3|64185.7|64170.7|748
1613056800000|2021-02-11 15:20:00|64188.8|64178.8|64186.6|64176.6|64195.6|64179.8|64184.8|64170.2|570
1613057100000|2021-02-11 15:25:00|64186.5|64176.5|64188.2|64178.2|64196.8|64183.1|64185.5|64173.6|664
1613057400000|2021-02-11 15:30:00|64187.8|64177.8|64191.2|64181.2|64200.8|64185.7|64187.2|64172.3|729
1613057700000|2021-02-11 15:35:00|64191|64181|64189.3|64179.3|64197.2|64181.9|64185.5|64172.7|722
1613058000000|2021-02-11 15:40:00|64189.2|64179.2|64194.6|64184.6|64200.3|64186|64185.1|64171|594
1613058300000|2021-02-11 15:45:00|64194.7|64184.7|64204.8|64194.8|64211.4|64196.4|64192.4|64178.2|699
1613058600000|2021-02-11 15:50:00|64205|64195|64195.3|64175.3|64206.2|64195.6|64188.2|64172.7|660
1613058900000|2021-02-11 15:55:00|64195.2|64175.2|64195.4|64175.4|64202.2|64187.8|64177.6|64163.3|651
1613059200000|2021-02-11 16:00:00|64190.8|64180.8|64199.9|64179.9|64200.8|64183.3|64185.4|64170.6|765
1613059500000|2021-02-11 16:05:00|64200|64180|64203.1|64193.1|64214.3|64199.3|64195.5|64180|690
1613059800000|2021-02-11 16:10:00|64203.2|64193.2|64216.8|64196.8|64218.7|64202.7|64199.1|64185.4|698
1613060100000|2021-02-11 16:15:00|64217.1|64197.1|64214.6|64194.6|64218.9|64202.5|64202.3|64187.4|593
1613060400000|2021-02-11 16:20:00|64214.9|64194.9|64216.8|64196.8|64219.1|64203.2|64203.5|64189.4|540
1613060700000|2021-02-11 16:25:00|64217|64197|64214.7|64194.7|64219.1|64204.5|64208.7|64193.8|462
1613061000000|2021-02-11 16:30:00|64214.8|64194.8|64223.4|64203.4|64224.1|64207.9|64207.4|64189.1|574
1613061300000|2021-02-11 16:35:00|64223.3|64203.3|64229.5|64209.5|64230.5|64214.7|64214|64198.7|557
1613061600000|2021-02-11 16:40:00|64229.9|64209.9|64221.8|64201.8|64230|64215.8|64219.4|64201|568
1613061900000|2021-02-11 16:45:00|64221.7|64201.7|64226.5|64206.5|64229.6|64213.3|64221|64201|469
1613062200000|2021-02-11 16:50:00|64226.8|64206.8|64227.3|64207.3|64229.5|64214.6|64218.8|64203.6|459
1613062500000|2021-02-11 16:55:00|64227.5|64207.5|64231.5|64211.5|64238.7|64223.2|64225.7|64207.5|576
1613062800000|2021-02-11 17:00:00|64231.3|64211.3|64227.4|64207.4|64235.3|64219.5|64220.8|64206|496
1613063100000|2021-02-11 17:05:00|64227.3|64207.3|64234.2|64224.2|64235.4|64224.2|64223.4|64207.3|510
1613063400000|2021-02-11 17:10:00|64234.5|64224.5|64222.1|64212.1|64239.6|64224.9|64221.9|64207.1|548
1613063700000|2021-02-11 17:15:00|64222.3|64212.3|64242.3|64232.3|64247.4|64233.6|64222.3|64207.3|699
1613064000000|2021-02-11 17:20:00|64242.6|64232.6|64254.7|64234.7|64255.4|64240.9|64239.3|64223.7|678
1613064300000|2021-02-11 17:25:00|64254.9|64234.9|64249|64229|64263.2|64246.9|64248.3|64229|673
1613064600000|2021-02-11 17:30:00|64247.2|64227.2|64235.5|64215.5|64247.2|64228.6|64223.5|64208.6|826
1613064900000|2021-02-11 17:35:00|64235.4|64215.4|64241.1|64221.1|64242.2|64222.2|64216.8|64198.6|750
1613065200000|2021-02-11 17:40:00|64241.2|64221.2|64240.5|64220.5|64246.8|64230.1|64228.1|64212.5|721
1613065500000|2021-02-11 17:45:00|64239|64219|64231|64211|64247.1|64230.8|64225.7|64210.3|835
1613065800000|2021-02-11 17:50:00|64231.1|64211.1|64232|64212|64241.3|64225.1|64226.8|64210.3|697
1613066100000|2021-02-11 17:55:00|64231.9|64211.9|64228|64208|64233.9|64218.3|64222.6|64206.7|651
1613066400000|2021-02-11 18:00:00|64227.8|64207.8|64225.8|64215.8|64238.4|64222.6|64224.7|64207.2|569
1613066700000|2021-02-11 18:05:00|64225.9|64215.9|64240.8|64220.8|64241.5|64223.1|64225.7|64211.2|475
1613067000000|2021-02-11 18:10:00|64240.9|64220.9|64225.8|64205.8|64241.4|64223.8|64222.2|64205.5|477
1613067300000|2021-02-11 18:15:00|64225.9|64205.9|64226|64206|64230.6|64215.6|64220.4|64205.5|441
1613067600000|2021-02-11 18:20:00|64225.8|64205.8|64224.3|64204.3|64231.6|64216|64217.8|64202.8|530
1613067900000|2021-02-11 18:25:00|64224|64204|64220|64210|64232.6|64216.1|64218.9|64203.6|532
1613068200000|2021-02-11 18:30:00|64219.9|64209.9|64235.3|64215.3|64237.1|64217.1|64215.4|64198.7|456
1613068500000|2021-02-11 18:35:00|64235.4|64215.4|64230.2|64210.2|64235.5|64218|64224.9|64209.7|410
1613068800000|2021-02-11 18:40:00|64230|64210|64238.6|64218.6|64242.2|64225.9|64227.9|64209.8|472
1613069100000|2021-02-11 18:45:00|64238.5|64218.5|64237.3|64217.3|64240.1|64224.1|64228.1|64213.4|439
1613069400000|2021-02-11 18:50:00|64237.5|64217.5|64234.9|64214.9|64238.1|64222.7|64229.2|64214.2|318
1613069700000|2021-02-11 18:55:00|64234.8|64214.8|64251.1|64231.1|64251.5|64233.7|64229.2|64214|438
1613070000000|2021-02-11 19:00:00|64251.4|64231.4|64254.8|64234.8|64261.8|64245.1|64241.6|64225.8|545
1613070300000|2021-02-11 19:05:00|64254.9|64234.9|64247.3|64227.3|64256|64238.1|64241.5|64226.2|397
1613070600000|2021-02-11 19:10:00|64247.2|64227.2|64253.7|64233.7|64255.4|64240.6|64243|64226.5|396
1613070900000|2021-02-11 19:15:00|64253.8|64233.8|64249.9|64229.9|64253.8|64239.1|64244.8|64229.5|402
1613071200000|2021-02-11 19:20:00|64249.8|64229.8|64245|64225|64250.5|64235.5|64240.4|64223.9|521
1613071500000|2021-02-11 19:25:00|64244.9|64224.9|64242.7|64222.7|64246.7|64231.6|64237.4|64220.6|405
1613071800000|2021-02-11 19:30:00|64242.5|64222.5|64245.8|64225.8|64246.1|64231.3|64238.3|64222.3|412
1613072100000|2021-02-11 19:35:00|64245.9|64225.9|64249.9|64229.9|64254.5|64237.6|64244|64225.8|509
1613072400000|2021-02-11 19:40:00|64250|64230|64247.4|64227.4|64251.2|64233.2|64241.4|64224.1|415
1613072700000|2021-02-11 19:45:00|64247.3|64227.3|64256|64246|64264.3|64249.1|64243|64227.3|397
1613073000000|2021-02-11 19:50:00|64255.9|64245.9|64255.3|64245.3|64261.1|64246.4|64254.7|64239.9|320
1613073300000|2021-02-11 19:55:00|64255|64245|64255.9|64235.9|64262|64246.2|64250.8|64235|296
1613073600000|2021-02-11 20:00:00|64255.8|64235.8|64250.5|64230.5|64256.8|64241.2|64245.2|64229.6|317
1613073900000|2021-02-11 20:05:00|64250|64230|64254.1|64234.1|64256.1|64241|64245.3|64229.9|286
1613074200000|2021-02-11 20:10:00|64253.9|64233.9|64249.6|64229.6|64256.6|64241.5|64249|64229|313
1613074500000|2021-02-11 20:15:00|64249.7|64229.7|64251.1|64231.1|64251.2|64231.2|64249|64229|234
1613074800000|2021-02-11 20:20:00|64251.2|64231.2|64244.2|64224.2|64251.2|64232.5|64242.3|64224.1|385
1613075100000|2021-02-11 20:25:00|64244.3|64224.3|64243.3|64223.3|64245.8|64231.1|64238.5|64222.4|270
1613075400000|2021-02-11 20:30:00|64242.2|64222.2|64242.4|64222.4|64243.6|64228.1|64237.9|64222.2|227
1613075700000|2021-02-11 20:35:00|64242.5|64222.5|64242.4|64222.4|64243.3|64223.3|64241.9|64221.9|168
1613076000000|2021-02-11 20:40:00|64242.7|64222.7|64241.8|64221.8|64243.9|64228|64237.1|64221.3|208
1613076300000|2021-02-11 20:45:00|64241.7|64221.7|64239|64219|64241.8|64221.8|64237.6|64217.6|262
1613076600000|2021-02-11 20:50:00|64238.9|64218.9|64237.3|64217.3|64239.2|64223.7|64232.2|64216|287
1613076900000|2021-02-11 20:55:00|64237|64217|64248.1|64228.1|64252.6|64237.4|64236.7|64216.7|273
1613077200000|2021-02-11 21:00:00|64248.2|64228.2|64245.8|64225.8|64248.2|64232.7|64242.4|64224.4|208
1613077500000|2021-02-11 21:05:00|64245.9|64225.9|64244.5|64224.5|64247.1|64227.1|64244.3|64224.3|137
1613077800000|2021-02-11 21:10:00|64244.4|64224.4|64243.4|64223.4|64245.9|64225.9|64242.3|64222.3|134
1613078100000|2021-02-11 21:15:00|64243.2|64223.2|64243.5|64223.5|64244.4|64224.4|64243|64223|114
1613078400000|2021-02-11 21:20:00|64243.4|64223.4|64244.3|64224.3|64244.6|64228.9|64238.4|64223.3|127
1613078700000|2021-02-11 21:25:00|64244.2|64224.2|64240.8|64220.8|64244.3|64224.3|64240.5|64220.5|161
1613079000000|2021-02-11 21:30:00|64241.1|64221.1|64240|64220|64242.3|64222.3|64238.3|64218.3|194
1613079300000|2021-02-11 21:35:00|64239.2|64219.2|64239.6|64219.6|64240.5|64220.5|64238.4|64218.4|167
1613079600000|2021-02-11 21:40:00|64240.1|64220.1|64238.7|64218.7|64240.7|64220.7|64238.2|64218.2|127
1613079900000|2021-02-11 21:45:00|64239.7|64219.7|64239.6|64219.6|64240.2|64220.2|64237.7|64217.7|210
1613080200000|2021-02-11 21:50:00|64239.7|64219.7|64225.4|64205.4|64240.1|64220.1|64224|64194|242
1613080500000|2021-02-11 21:55:00|64225.2|64205.2|64269.5|64186.6|64279.4|64206.5|64225|64179.9|320
1613080800000|2021-02-11 22:00:00|64270.1|64186.9|64255.9|64192.7|64271|64194.4|64254.3|64178|88
1613081100000|2021-02-11 22:05:00|64254.4|64183|64268.7|64169.6|64282.6|64199.5|64246.9|64153.2|129
1613081400000|2021-02-11 22:10:00|64269.8|64172.1|64270.5|64185.2|64275.6|64198.6|64256.6|64164.6|205
1613081700000|2021-02-11 22:15:00|64263.6|64189.2|64268.7|64172.7|64273.1|64189.2|64259.6|64160.8|133
1613082000000|2021-02-11 22:20:00|64268.2|64177.5|64265.9|64176.1|64273.1|64182|64255.9|64165|82
1613082300000|2021-02-11 22:25:00|64269.5|64177.6|64265.8|64177.6|64271.3|64178|64263.9|64159.3|83
1613082600000|2021-02-11 22:30:00|64260|64179.3|64267|64171.7|64276.2|64184|64246.5|64161|138
1613082900000|2021-02-11 22:35:00|64266.1|64172.8|64267.7|64175.2|64271.5|64179.7|64263.1|64165.8|106
1613083200000|2021-02-11 22:40:00|64268.4|64173.6|64268.7|64177.2|64271.1|64180.1|64263.7|64160.2|90
1613083500000|2021-02-11 22:45:00|64264.9|64179.2|64263.7|64167.3|64274.7|64183.7|64258.1|64164.5|95
1613083800000|2021-02-11 22:50:00|64264.1|64172.6|64265|64190.6|64273.5|64191.4|64262.1|64159.5|109
1613084100000|2021-02-11 22:55:00|64265.4|64189.9|64244.8|64195.1|64271.3|64196.9|64244.8|64182.4|153
1613084400000|2021-02-11 23:00:00|64245.2|64195.2|64220.6|64200.6|64267.8|64208.6|64216.2|64188.2|459
1613084700000|2021-02-11 23:05:00|64219.5|64199.5|64231|64185|64238.5|64201.7|64219.4|64173|391
1613085000000|2021-02-11 23:10:00|64231.4|64184.2|64221.3|64201.3|64232.8|64203.4|64220.2|64184.2|292
1613085300000|2021-02-11 23:15:00|64221.5|64201.5|64225.3|64205.3|64242.9|64206.7|64220.9|64194.6|219
1613085600000|2021-02-11 23:20:00|64224.6|64204.6|64224.3|64204.3|64235.5|64207.8|64221.3|64193.7|213
1613085900000|2021-02-11 23:25:00|64224.4|64204.4|64245.6|64225.6|64251.6|64228.8|64224.3|64200.2|234
1613086200000|2021-02-11 23:30:00|64245.5|64225.5|64254.1|64216.8|64259.4|64226.7|64236.2|64183.3|462
1613086500000|2021-02-11 23:35:00|64254|64217|64247.1|64227.1|64258.3|64227.3|64240.4|64185.7|469
1613086800000|2021-02-11 23:40:00|64252.1|64221.4|64250.1|64211.7|64258.9|64221.6|64234.3|64184|473
1613087100000|2021-02-11 23:45:00|64249.8|64211.9|64244.1|64203.2|64257.5|64211.9|64241.4|64192.4|331
1613087400000|2021-02-11 23:50:00|64244.7|64202.9|64251.6|64201.6|64256.3|64223.4|64241.2|64190.9|562
1613087700000|2021-02-11 23:55:00|64254.1|64200.2|64241.9|64199.7|64256.4|64225.7|64240.7|64190.6|659
1613088000000|2021-02-12 00:00:00|64246.3|64198|64266.6|64217.1|64269.1|64217.8|64241.7|64192.9|494
1613088300000|2021-02-12 00:05:00|64267|64216.8|64260.9|64199.3|64268.7|64223.4|64247.1|64187|379
1613088600000|2021-02-12 00:10:00|64261.1|64198.1|64246.3|64210.8|64267|64218.7|64233.6|64190|492
1613088900000|2021-02-12 00:15:00|64246.1|64211.3|64242.2|64222.2|64247.7|64222.5|64233.7|64207.6|251
1613089200000|2021-02-12 00:20:00|64242.3|64222.3|64239.8|64219.8|64245.5|64225.5|64237.8|64217.8|201
1613089500000|2021-02-12 00:25:00|64241.5|64221.5|64239.7|64219.7|64241.5|64221.5|64236.7|64216.7|204
1613089800000|2021-02-12 00:30:00|64239.2|64219.2|64238.3|64218.3|64240.2|64220.2|64236.4|64216.4|173
1613090100000|2021-02-12 00:35:00|64239.4|64219.4|64235|64215|64242.2|64222.2|64234|64214|183
1613090400000|2021-02-12 00:40:00|64234|64214|64236|64216|64240|64220|64234|64214|187
1613090700000|2021-02-12 00:45:00|64235.9|64215.9|64226.5|64206.5|64241.1|64221.1|64224.9|64204.9|303
1613091000000|2021-02-12 00:50:00|64225.9|64205.9|64267.9|64247.9|64267.9|64247.9|64225.9|64205.9|328
1613091300000|2021-02-12 00:55:00|64269|64249|64247.7|64227.7|64276.1|64256.1|64221.2|64201.2|541
1613091600000|2021-02-12 01:00:00|64247.3|64227.3|64239|64219|64247.3|64227.3|64235.5|64215.5|428
1613091900000|2021-02-12 01:05:00|64238.9|64218.9|64240.8|64220.8|64243.4|64223.4|64238.1|64218.1|243
1613092200000|2021-02-12 01:10:00|64241.2|64221.2|64240.2|64220.2|64241.9|64221.9|64236.5|64216.5|218
1613092500000|2021-02-12 01:15:00|64240.7|64220.7|64242.4|64222.4|64244.7|64224.7|64237.1|64217.1|257
1613092800000|2021-02-12 01:20:00|64242.2|64222.2|64247.8|64227.8|64248.4|64228.4|64237.8|64220|202
1613093100000|2021-02-12 01:25:00|64247.6|64227.6|64247.6|64227.6|64258.6|64238.6|64244.3|64224.3|388
1613093400000|2021-02-12 01:30:00|64248.3|64228.3|64253.1|64233.1|64254.9|64240.3|64248.3|64228.3|269
1613093700000|2021-02-12 01:35:00|64253.3|64233.3|64254.6|64234.6|64255.2|64240.3|64250.1|64232.7|161
1613094000000|2021-02-12 01:40:00|64254.7|64234.7|64257.2|64247.2|64263.2|64247.2|64250.1|64234.4|225
1613094300000|2021-02-12 01:45:00|64257.1|64247.1|64261.9|64241.9|64268|64248.1|64256.7|64241.1|184
1613094600000|2021-02-12 01:50:00|64261.7|64241.7|64244.3|64224.3|64264.1|64244.1|64243.8|64223.8|362
1613094900000|2021-02-12 01:55:00|64244.4|64224.4|64245.5|64225.5|64251.3|64231.3|64244.2|64224.2|367
1613095200000|2021-02-12 02:00:00|64244|64224|64260.3|64240.3|64263.6|64243.6|64244|64224|370
1613095500000|2021-02-12 02:05:00|64260.2|64240.2|64265.9|64245.9|64268.1|64252.3|64259.6|64239.6|276
1613095800000|2021-02-12 02:10:00|64265.8|64245.8|64263.4|64243.4|64268.5|64248.9|64258.3|64243.1|262
1613096100000|2021-02-12 02:15:00|64264|64244|64277.8|64257.8|64280.3|64260.3|64259|64244|243
1613096400000|2021-02-12 02:20:00|64277.6|64257.6|64277.2|64257.2|64280.3|64264.3|64268.4|64248.4|398
1613096700000|2021-02-12 02:25:00|64277.3|64257.3|64278.2|64258.2|64279.6|64262.7|64272.7|64255.1|347
1613097000000|2021-02-12 02:30:00|64278.6|64258.6|64285.2|64265.2|64288.7|64271.1|64277|64258.2|371
1613097300000|2021-02-12 02:35:00|64285.3|64265.3|64283|64263|64286.8|64271.6|64278.7|64262.4|294
1613097600000|2021-02-12 02:40:00|64283.3|64263.3|64279.7|64269.7|64286.5|64271.4|64277.4|64260|381
1613097900000|2021-02-12 02:45:00|64279.3|64269.3|64283.5|64263.5|64283.9|64269.4|64277.8|64262.4|218
1613098200000|2021-02-12 02:50:00|64283.4|64263.4|64312|64292|64312.4|64294.2|64274.6|64259.8|451
1613098500000|2021-02-12 02:55:00|64312.1|64292.1|64302.9|64282.9|64313.7|64294|64295.7|64279.9|386
1613098800000|2021-02-12 03:00:00|64303|64283|64296.8|64276.8|64306.7|64286.7|64293.9|64273.9|309
1613099100000|2021-02-12 03:05:00|64296.7|64276.7|64288.5|64278.5|64299.2|64281.6|64287.8|64272.6|273
1613099400000|2021-02-12 03:10:00|64288.7|64278.7|64296.1|64276.1|64300.4|64285.1|64287.7|64273.4|190
1613099700000|2021-02-12 03:15:00|64290.6|64280.6|64291.4|64271.4|64299.9|64283.8|64284.6|64269.5|282
1613100000000|2021-02-12 03:20:00|64291.3|64271.3|64291|64271|64293.8|64277.4|64285.9|64269.9|246
1613100300000|2021-02-12 03:25:00|64291.1|64271.1|64290|64270|64293|64277.5|64284.6|64269.2|178
1613100600000|2021-02-12 03:30:00|64289.9|64269.9|64279.8|64259.8|64293.4|64278.3|64274.8|64259.5|215
1613100900000|2021-02-12 03:35:00|64279.9|64259.9|64281|64261|64283|64267.8|64275|64259.7|262
1613101200000|2021-02-12 03:40:00|64281.1|64261.1|64278.6|64258.6|64284.5|64269.1|64271.6|64255.4|208
1613101500000|2021-02-12 03:45:00|64278.5|64258.5|64269.9|64259.9|64278.8|64263.5|64269.9|64253.3|205
1613101800000|2021-02-12 03:50:00|64269.8|64259.8|64278.7|64258.7|64278.9|64263.6|64269.6|64254.2|157
1613102100000|2021-02-12 03:55:00|64278.6|64258.6|64293|64273|64293.5|64273.5|64270.9|64256.3|266
1613102400000|2021-02-12 04:00:00|64293.2|64273.2|64283.2|64273.2|64293.3|64276.4|64282.2|64267|209
1613102700000|2021-02-12 04:05:00|64283.3|64273.3|64295.9|64275.9|64295.9|64276.5|64282.7|64267.9|188
1613103000000|2021-02-12 04:10:00|64297|64277|64298.6|64278.6|64301.5|64284|64291.2|64275.5|297
1613103300000|2021-02-12 04:15:00|64298|64278|64300.1|64280.1|64302.9|64283.8|64293.3|64278|298
1613103600000|2021-02-12 04:20:00|64300|64280|64300.8|64280.8|64301.3|64286.3|64296|64279.4|188
1613103900000|2021-02-12 04:25:00|64300.9|64280.9|64300.5|64280.5|64301.1|64286.7|64295.7|64280.3|114
1613104200000|2021-02-12 04:30:00|64300.6|64280.6|64300.2|64280.2|64301.5|64283.4|64292|64276.6|252
1613104500000|2021-02-12 04:35:00|64300.3|64280.3|64298.7|64278.7|64301.2|64284.8|64292.9|64277.5|261
1613104800000|2021-02-12 04:40:00|64299.3|64279.3|64301.7|64281.7|64302.2|64282.2|64298.4|64278.4|315
1613105100000|2021-02-12 04:45:00|64301.8|64281.8|64301.7|64281.7|64302.4|64286.2|64296.2|64279.2|235
1613105400000|2021-02-12 04:50:00|64301.5|64281.5|64299.1|64279.1|64303.3|64283.3|64298.9|64278.9|231
1613105700000|2021-02-12 04:55:00|64299.3|64279.3|64301.6|64281.6|64303.2|64288.4|64298.1|64279.3|188
1613106000000|2021-02-12 05:00:00|64301.5|64281.5|64301.8|64281.8|64302.3|64282.3|64299.7|64279.7|193
1613106300000|2021-02-12 05:05:00|64301.7|64281.7|64301.1|64281.1|64301.8|64281.8|64299.8|64279.8|174
1613106600000|2021-02-12 05:10:00|64300.7|64280.7|64299.9|64279.9|64301.5|64285.9|64294.8|64279.3|192
1613106900000|2021-02-12 05:15:00|64300|64280|64281|64271|64300.3|64283.9|64281|64266.2|221
1613107200000|2021-02-12 05:20:00|64286.2|64266.2|64292.2|64272.2|64295.7|64277.8|64280.6|64265.2|304
1613107500000|2021-02-12 05:25:00|64291.9|64271.9|64291.6|64271.6|64292.9|64279.5|64286.3|64271|158
1613107800000|2021-02-12 05:30:00|64291.3|64271.3|64281.1|64261.1|64291.6|64277.1|64279|64260|225
1613108100000|2021-02-12 05:35:00|64281|64261|64283.9|64263.9|64285.1|64268.3|64277.9|64260.9|212
1613108400000|2021-02-12 05:40:00|64283.8|64263.8|64282.6|64262.6|64283.9|64267.8|64277.3|64261.9|220
1613108700000|2021-02-12 05:45:00|64282.7|64262.7|64281.4|64261.4|64284.4|64268.5|64275.6|64260|210
1613109000000|2021-02-12 05:50:00|64281.3|64261.3|64277.8|64257.8|64282.8|64265.3|64272.7|64256.9|251
1613109300000|2021-02-12 05:55:00|64277.9|64257.9|64273.7|64253.7|64284|64268.8|64269.6|64251.6|459
1613109600000|2021-02-12 06:00:00|64273.6|64253.6|64289.6|64269.6|64290.2|64270.5|64273.1|64253.6|303
1613109900000|2021-02-12 06:05:00|64289.5|64269.5|64288.7|64268.7|64290.4|64273.1|64283|64267.2|249
1613110200000|2021-02-12 06:10:00|64288.6|64268.6|64292.5|64272.5|64294.6|64274.6|64288.4|64268.4|361
1613110500000|2021-02-12 06:15:00|64293|64273|64294|64274|64294.6|64279.4|64288.3|64272.6|197
1613110800000|2021-02-12 06:20:00|64293.9|64273.9|64300.1|64280.1|64301.5|64283.5|64289.2|64273.9|261
1613111100000|2021-02-12 06:25:00|64299.7|64279.7|64310.5|64290.5|64311.8|64296.4|64294.6|64279.3|297
1613111400000|2021-02-12 06:30:00|64310.6|64290.6|64307.5|64287.5|64310.6|64294.9|64300.6|64285.7|280
1613111700000|2021-02-12 06:35:00|64307.6|64287.6|64313.3|64293.3|64314.3|64297.3|64302.1|64287.3|230
1613112000000|2021-02-12 06:40:00|64313.2|64293.2|64324.1|64304.1|64326.9|64311.8|64311.9|64293.1|305
1613112300000|2021-02-12 06:45:00|64323.4|64303.4|64328.2|64308.2|64329.6|64314.6|64316|64300.6|327
1613112600000|2021-02-12 06:50:00|64328.4|64308.4|64329.4|64309.4|64329.6|64313.5|64320.1|64304.6|236
1613112900000|2021-02-12 06:55:00|64328.9|64308.9|64307.9|64297.9|64329.2|64313.7|64307.6|64292.7|261
1613113200000|2021-02-12 07:00:00|64313.5|64293.5|64324.2|64314.2|64335.9|64320.2|64306.9|64292.2|374
1613113500000|2021-02-12 07:05:00|64324|64314|64314.1|64304.1|64325.5|64314|64303.9|64288.9|479
1613113800000|2021-02-12 07:10:00|64314|64304|64314.9|64304.9|64322.7|64309.7|64311.9|64298.5|390
1613114100000|2021-02-12 07:15:00|64314.7|64304.7|64314|64304|64324.6|64309.8|64313.3|64299.3|388
1613114400000|2021-02-12 07:20:00|64313.7|64303.7|64325.5|64305.5|64328.6|64314.6|64313.7|64300.3|288
1613114700000|2021-02-12 07:25:00|64325.8|64305.8|64319.4|64309.4|64328.2|64313.3|64319.1|64304.4|231
1613115000000|2021-02-12 07:30:00|64319.5|64309.5|64326.7|64316.7|64332.1|64317.3|64317.7|64304.6|357
1613115300000|2021-02-12 07:35:00|64326.6|64316.6|64324.5|64314.5|64335.2|64320.6|64324.1|64309.5|356
1613115600000|2021-02-12 07:40:00|64324.3|64314.3|64325.9|64305.9|64330.9|64316.8|64320.1|64304.8|272
1613115900000|2021-02-12 07:45:00|64326|64306|64349.9|64329.9|64350.1|64334.9|64322|64306|377
1613116200000|2021-02-12 07:50:00|64345|64335|64356.9|64336.9|64358.2|64344.4|64344.6|64334.5|428
1613116500000|2021-02-12 07:55:00|64356.7|64336.7|64356.2|64336.2|64360.3|64344.7|64348.4|64333.3|511
1613116800000|2021-02-12 08:00:00|64355.8|64335.8|64359.7|64339.7|64363.2|64348.1|64345.1|64330.7|546
1613117100000|2021-02-12 08:05:00|64359.6|64339.6|64343.4|64333.4|64369.3|64352.2|64342.6|64327.9|611
1613117400000|2021-02-12 08:10:00|64343.1|64333.1|64368.4|64348.4|64371.8|64351.8|64343.1|64328.3|598
1613117700000|2021-02-12 08:15:00|64368.6|64348.6|64374.5|64354.5|64375.6|64360.6|64364.8|64348|612
1613118000000|2021-02-12 08:20:00|64374.9|64354.9|64367.2|64357.2|64379.4|64367.2|64365.7|64350.6|569
1613118300000|2021-02-12 08:25:00|64367.1|64357.1|64374|64364|64379|64365.3|64366.7|64353.6|481
1613118600000|2021-02-12 08:30:00|64373.9|64363.9|64377.8|64357.8|64377.8|64365.8|64365.4|64350.4|554
1613118900000|2021-02-12 08:35:00|64377.9|64357.9|64374.2|64354.2|64377.9|64362.5|64365.5|64352|532
1613119200000|2021-02-12 08:40:00|64374.3|64354.3|64379.7|64359.7|64380.1|64365.3|64368.9|64354.3|501
1613119500000|2021-02-12 08:45:00|64379.8|64359.8|64385.1|64365.1|64385.7|64370.8|64372.4|64357.1|508
1613119800000|2021-02-12 08:50:00|64385.2|64365.2|64383.4|64363.4|64385.9|64370.8|64376.2|64362.7|418
1613120100000|2021-02-12 08:55:00|64383.5|64363.5|64380.2|64370.2|64384.1|64370.5|64374.5|64361|449
1613120400000|2021-02-12 09:00:00|64380.7|64370.7|64372.9|64362.9|64385.2|64370.8|64372.7|64359.8|506
1613120700000|2021-02-12 09:05:00|64373.3|64363.3|64377.9|64357.9|64379.4|64365.8|64368|64356|534
1613121000000|2021-02-12 09:10:00|64374|64364|64373.5|64363.5|64384.3|64371.3|64372.8|64359.7|529
1613121300000|2021-02-12 09:15:00|64374.6|64364.6|64373.6|64363.6|64384.5|64370.6|64373.1|64363.1|509
1613121600000|2021-02-12 09:20:00|64373.7|64363.7|64365.2|64355.2|64373.7|64363.7|64364.1|64351|478
1613121900000|2021-02-12 09:25:00|64365.3|64355.3|64351.7|64341.7|64369.6|64355.5|64351.6|64338|480
1613122200000|2021-02-12 09:30:00|64351.6|64341.6|64362.2|64342.2|64363.5|64349|64351.6|64339.5|484
1613122500000|2021-02-12 09:35:00|64362.3|64342.3|64351|64331|64362.3|64345.6|64343.3|64330.5|402
1613122800000|2021-02-12 09:40:00|64347.7|64337.7|64354.4|64334.4|64360.9|64346.3|64347.6|64332.8|458
1613123100000|2021-02-12 09:45:00|64354.3|64334.3|64342.1|64332.1|64354.3|64337.9|64339.3|64324.6|427
1613123400000|2021-02-12 09:50:00|64342|64332|64354.2|64344.2|64358.1|64347.6|64342|64332|394
1613123700000|2021-02-12 09:55:00|64354.3|64344.3|64348.4|64338.4|64354.8|64344.8|64348|64338|283
1613124000000|2021-02-12 10:00:00|64348.2|64338.2|64347.2|64327.2|64360.3|64344.9|64345.8|64325.8|385
1613124300000|2021-02-12 10:05:00|64347|64327|64343|64333|64348.3|64334.2|64342|64324|261
1613124600000|2021-02-12 10:10:00|64348|64328|64342.1|64332.1|64348.2|64333.1|64341.2|64326.4|196
1613124900000|2021-02-12 10:15:00|64342|64332|64329.6|64319.6|64342|64332|64328.6|64313.6|311
1613125200000|2021-02-12 10:20:00|64329.5|64319.5|64331.1|64321.1|64339.2|64324.4|64326.1|64314|301
1613125500000|2021-02-12 10:25:00|64331.2|64321.2|64326.4|64316.4|64331.9|64321.6|64322.6|64310.2|355
1613125800000|2021-02-12 10:30:00|64326.6|64316.6|64309.2|64299.2|64329|64316.7|64308.8|64294.3|320
1613126100000|2021-02-12 10:35:00|64309.3|64299.3|64305.1|64295.1|64322|64307.1|64304.3|64290.5|367
1613126400000|2021-02-12 10:40:00|64305.3|64295.3|64296.3|64286.3|64313.6|64300.2|64294|64277.6|460
1613126700000|2021-02-12 10:45:00|64296.2|64286.2|64301.7|64281.7|64302.1|64286.4|64291|64276.3|276
1613127000000|2021-02-12 10:50:00|64296.8|64286.8|64302|64282|64302.5|64287.3|64295.7|64280.7|307
1613127300000|2021-02-12 10:55:00|64302.1|64282.1|64288.8|64278.8|64303.1|64287.7|64287.9|64273.6|361
1613127600000|2021-02-12 11:00:00|64289|64279|64296.5|64276.5|64298.6|64283.9|64286.9|64272.9|288
1613127900000|2021-02-12 11:05:00|64296.8|64276.8|64302.2|64282.2|64302.2|64286.8|64292.1|64276.7|334
1613128200000|2021-02-12 11:10:00|64302|64282|64302.8|64282.8|64306.8|64293.4|64294.9|64280.2|465
1613128500000|2021-02-12 11:15:00|64302.7|64282.7|64305.3|64295.3|64309.8|64296.5|64297.9|64282.7|383
1613128800000|2021-02-12 11:20:00|64305.4|64295.4|64319.1|64299.1|64321.1|64305.9|64303.8|64289.5|517
1613129100000|2021-02-12 11:25:00|64319.2|64299.2|64311.9|64301.9|64320.1|64304.8|64309|64294.4|440
1613129400000|2021-02-12 11:30:00|64312|64302|64316|64306|64321.7|64306.5|64309.2|64294.3|383
1613129700000|2021-02-12 11:35:00|64316.1|64306.1|64313.2|64303.2|64320.9|64306.5|64312.4|64299.4|303
1613130000000|2021-02-12 11:40:00|64313.3|64303.3|64298.1|64288.1|64318.5|64303.5|64297.7|64287.7|301
1613130300000|2021-02-12 11:45:00|64298.2|64288.2|64298|64288|64303.7|64289.3|64295.8|64281.9|261
1613130600000|2021-02-12 11:50:00|64297.9|64287.9|64291.2|64281.2|64302.1|64290.5|64289.3|64279.3|324
1613130900000|2021-02-12 11:55:00|64291.3|64281.3|64295.9|64275.9|64296.3|64282.9|64287.7|64275.7|338
1613131200000|2021-02-12 12:00:00|64296|64276|64296.5|64286.5|64302.6|64288.2|64283.5|64270|386
1613131500000|2021-02-12 12:05:00|64296.9|64286.9|64296.1|64286.1|64307.2|64292.2|64293.8|64279.3|358
1613131800000|2021-02-12 12:10:00|64296.2|64286.2|64306.4|64296.4|64311.4|64297.4|64295.8|64283.3|334
1613132100000|2021-02-12 12:15:00|64306.5|64296.5|64320.2|64310.2|64321.5|64311.5|64305.7|64294.7|362
1613132400000|2021-02-12 12:20:00|64320.4|64310.4|64307.1|64297.1|64328|64315|64306.7|64292.1|430
1613132700000|2021-02-12 12:25:00|64307|64297|64293.5|64273.5|64314.1|64298.6|64284.7|64270.8|480
1613133000000|2021-02-12 12:30:00|64293.6|64273.6|64278.8|64268.8|64298.5|64284.8|64278.7|64263.8|474
1613133300000|2021-02-12 12:35:00|64278.9|64268.9|64294|64274|64294.3|64279.2|64272.8|64261.2|487
1613133600000|2021-02-12 12:40:00|64293.8|64273.8|64288.2|64268.2|64293.8|64279.5|64283.6|64268|325
1613133900000|2021-02-12 12:45:00|64288.4|64268.4|64298.2|64278.2|64298.8|64283.1|64281.5|64266.9|410
1613134200000|2021-02-12 12:50:00|64294|64284|64295.9|64275.9|64302.5|64288|64291.1|64274.3|396
1613134500000|2021-02-12 12:55:00|64296.1|64276.1|64287.6|64267.6|64297.4|64283.2|64282.7|64267.2|385
1613134800000|2021-02-12 13:00:00|64287.7|64267.7|64281.5|64271.5|64290.3|64274.9|64279.7|64262.4|438
1613135100000|2021-02-12 13:05:00|64281.4|64271.4|64287.1|64267.1|64289.5|64274.7|64279.8|64264.2|441
1613135400000|2021-02-12 13:10:00|64287.2|64267.2|64301.1|64281.1|64301.4|64286.9|64283.7|64266.8|452
1613135700000|2021-02-12 13:15:00|64301.5|64281.5|64298.9|64288.9|64305.3|64290.8|64294.6|64278.4|471
1613136000000|2021-02-12 13:20:00|64298|64288|64307.2|64297.2|64314.4|64299.5|64297.7|64283.2|523
1613136300000|2021-02-12 13:25:00|64307.1|64297.1|64320.2|64300.2|64320.4|64303.6|64303.2|64287.3|519
1613136600000|2021-02-12 13:30:00|64320.3|64300.3|64318.8|64298.8|64321.4|64306.8|64310.4|64295.7|569
1613136900000|2021-02-12 13:35:00|64318.7|64298.7|64324.9|64304.9|64329.9|64314.7|64313.5|64298.5|590
1613137200000|2021-02-12 13:40:00|64324.8|64304.8|64322.1|64312.1|64329.4|64314.8|64316|64300.6|543
1613137500000|2021-02-12 13:45:00|64322.2|64312.2|64334.1|64324.1|64337.1|64324.6|64320|64305.3|484
1613137800000|2021-02-12 13:50:00|64334|64324|64325.3|64305.3|64338.6|64324.4|64322|64305|588
1613138100000|2021-02-12 13:55:00|64325.2|64305.2|64328.6|64308.6|64339.3|64324.1|64314.8|64297.5|642
1613138400000|2021-02-12 14:00:00|64323.4|64313.4|64324.8|64304.8|64332.3|64317.1|64317.2|64302|661
1613138700000|2021-02-12 14:05:00|64319.9|64309.9|64315.8|64295.8|64325.1|64310.2|64304.3|64289.1|666
1613139000000|2021-02-12 14:10:00|64315.6|64295.6|64313.3|64303.3|64323.4|64309.6|64308.9|64295.1|568
1613139300000|2021-02-12 14:15:00|64313.4|64303.4|64323.5|64303.5|64326.9|64312.1|64308.4|64292.7|600
1613139600000|2021-02-12 14:20:00|64323.4|64303.4|64320.2|64310.2|64326.2|64311.4|64313.9|64298.6|485
1613139900000|2021-02-12 14:25:00|64319.9|64309.9|64317.5|64307.5|64324.3|64310|64315.3|64300|475
1613140200000|2021-02-12 14:30:00|64317.4|64307.4|64323.6|64303.6|64324.6|64308.8|64309.4|64294.4|685
1613140500000|2021-02-12 14:35:00|64323.5|64303.5|64315.3|64305.3|64326.4|64311.1|64310.5|64295.2|613
1613140800000|2021-02-12 14:40:00|64315.5|64305.5|64302.7|64282.7|64319.7|64305.6|64296.5|64281.7|590
1613141100000|2021-02-12 14:45:00|64297.3|64287.3|64290.3|64270.3|64299.5|64289.5|64284.7|64269.4|574
1613141400000|2021-02-12 14:50:00|64290.2|64270.2|64294.2|64284.2|64302.5|64287.4|64282.2|64267.6|674
1613141700000|2021-02-12 14:55:00|64294.1|64284.1|64293.4|64273.4|64300.3|64285.2|64284.9|64269.9|638
1613142000000|2021-02-12 15:00:00|64293.5|64273.5|64284.7|64264.7|64294|64277.5|64272|64256.4|760
1613142300000|2021-02-12 15:05:00|64284.8|64264.8|64284|64264|64284.8|64268.7|64268.2|64253.3|776
1613142600000|2021-02-12 15:10:00|64278.3|64268.3|64283|64273|64288.7|64273|64273.9|64256.2|616
1613142900000|2021-02-12 15:15:00|64282.9|64272.9|64289.7|64269.7|64291.7|64276.6|64279.8|64264.3|692
1613143200000|2021-02-12 15:20:00|64289.4|64269.4|64286.1|64266.1|64292.8|64277.3|64275.7|64260.8|649
1613143500000|2021-02-12 15:25:00|64286.2|64266.2|64280.8|64270.8|64291.5|64274.8|64277.7|64262.6|556
1613143800000|2021-02-12 15:30:00|64281|64271|64293.9|64273.9|64296.5|64281.6|64280.8|64267.9|643
1613144100000|2021-02-12 15:35:00|64293.5|64273.5|64268.8|64258.8|64294.1|64277.3|64268.7|64252.6|630
1613144400000|2021-02-12 15:40:00|64268.9|64258.9|64264.5|64244.5|64274.9|64259.2|64256.4|64240.9|708
1613144700000|2021-02-12 15:45:00|64264.9|64244.9|64238.3|64228.3|64265|64249|64236.6|64220.3|713
1613145000000|2021-02-12 15:50:00|64238.4|64228.4|64232.7|64212.7|64244.2|64229.6|64222.9|64206.8|750
1613145300000|2021-02-12 15:55:00|64232.6|64212.6|64233.3|64213.3|64242.9|64226.5|64221.1|64205.8|707
1613145600000|2021-02-12 16:00:00|64232.9|64212.9|64239.5|64229.5|64244.1|64229.9|64227.2|64211.8|676
1613145900000|2021-02-12 16:05:00|64239.4|64229.4|64244.9|64224.9|64250.2|64235.1|64233.9|64218.9|591
1613146200000|2021-02-12 16:10:00|64245|64225|64232.6|64222.6|64245.3|64227.3|64218.8|64205.1|686
1613146500000|2021-02-12 16:15:00|64232.9|64222.9|64228.7|64208.7|64235.4|64223|64220.9|64205.9|600
1613146800000|2021-02-12 16:20:00|64228.8|64208.8|64239.7|64229.7|64248|64232.6|64221.8|64207.1|510
1613147100000|2021-02-12 16:25:00|64239.9|64229.9|64226.6|64206.6|64242.5|64229.9|64224.2|64204.2|591
1613147400000|2021-02-12 16:30:00|64225.9|64205.9|64215.6|64195.6|64228.5|64213.1|64212.5|64195.3|624
1613147700000|2021-02-12 16:35:00|64215.8|64195.8|64221.9|64201.9|64224.2|64208.8|64199.2|64179.2|684
1613148000000|2021-02-12 16:40:00|64221.7|64201.7|64227.3|64217.3|64235.7|64219.6|64216.4|64200.2|485
1613148300000|2021-02-12 16:45:00|64227.4|64217.4|64219.4|64199.4|64232.3|64217.5|64211.8|64195.4|564
1613148600000|2021-02-12 16:50:00|64219.7|64199.7|64226.4|64206.4|64226.6|64211.1|64215.1|64199.7|434
1613148900000|2021-02-12 16:55:00|64226.3|64206.3|64223.3|64213.3|64228.7|64213.6|64220.3|64205|351
1613149200000|2021-02-12 17:00:00|64223.2|64213.2|64225.5|64205.5|64234.1|64219.3|64221|64204.6|428
1613149500000|2021-02-12 17:05:00|64225.6|64205.6|64227.5|64207.5|64227.5|64212.5|64220.4|64204.9|330
1613149800000|2021-02-12 17:10:00|64227.3|64207.3|64229.7|64209.7|64232.3|64213.1|64221.2|64206|314
1613150100000|2021-02-12 17:15:00|64229.6|64209.6|64215.7|64195.7|64229.6|64213.5|64215.2|64195.2|436
1613150400000|2021-02-12 17:20:00|64215.6|64195.6|64213.2|64203.2|64219.6|64204.6|64210.9|64195.1|349
1613150700000|2021-02-12 17:25:00|64213.3|64203.3|64227.7|64207.7|64228.2|64211.7|64211.3|64194.7|440
1613151000000|2021-02-12 17:30:00|64227.9|64207.9|64229|64209|64229.2|64213.3|64216.9|64201.4|459
1613151300000|2021-02-12 17:35:00|64228.9|64208.9|64236|64216|64236.3|64220.8|64222.8|64207.8|330
1613151600000|2021-02-12 17:40:00|64235.7|64215.7|64231.7|64211.7|64237.3|64221.7|64226|64210.6|375
1613151900000|2021-02-12 17:45:00|64231.6|64211.6|64235.4|64215.4|64235.9|64219.2|64222.4|64207.6|334
1613152200000|2021-02-12 17:50:00|64235.3|64215.3|64238.7|64218.7|64239.4|64224.1|64228.3|64213.4|335
1613152500000|2021-02-12 17:55:00|64238.8|64218.8|64239.3|64219.3|64241.5|64226.1|64231.4|64215.8|494
1613152800000|2021-02-12 18:00:00|64239.2|64219.2|64231|64211|64240.3|64223.4|64225.9|64210.8|362
1613153100000|2021-02-12 18:05:00|64231.1|64211.1|64234.1|64224.1|64238.8|64224.5|64226|64211.1|264
1613153400000|2021-02-12 18:10:00|64234|64224|64236.8|64226.8|64242.9|64227|64233.2|64218|408
1613153700000|2021-02-12 18:15:00|64236.9|64226.9|64242.9|64222.9|64243.5|64227.9|64228.9|64213.7|539
1613154000000|2021-02-12 18:20:00|64242.8|64222.8|64238.3|64218.3|64244.3|64228.3|64232.3|64216.9|542
1613154300000|2021-02-12 18:25:00|64238.6|64218.6|64226.7|64216.7|64239.1|64222.9|64226.1|64210.5|410
1613154600000|2021-02-12 18:30:00|64226.5|64216.5|64237.1|64217.1|64241.5|64224|64225.6|64209.1|372
1613154900000|2021-02-12 18:35:00|64237.2|64217.2|64230.9|64220.9|64237.6|64222.5|64229.1|64214.2|325
1613155200000|2021-02-12 18:40:00|64231|64221|64230.4|64220.4|64237.1|64221.5|64229.1|64214.4|343
1613155500000|2021-02-12 18:45:00|64230.5|64220.5|64232.7|64212.7|64235.9|64221|64228.3|64212|372
1613155800000|2021-02-12 18:50:00|64232.6|64212.6|64221.8|64211.8|64232.6|64216.3|64220.5|64205.7|348
1613156100000|2021-02-12 18:55:00|64221.7|64211.7|64218.7|64198.7|64231.9|64216.9|64211.7|64196.9|472
1613156400000|2021-02-12 19:00:00|64218.8|64198.8|64212.5|64202.5|64219.5|64204.9|64209.7|64196.5|514
1613156700000|2021-02-12 19:05:00|64212.4|64202.4|64216.5|64196.5|64218.5|64203.3|64210|64194.9|345
1613157000000|2021-02-12 19:10:00|64216.6|64196.6|64216.8|64196.8|64217.4|64202|64209.4|64194.1|314
1613157300000|2021-02-12 19:15:00|64216.9|64196.9|64210.3|64200.3|64216.9|64202|64209.4|64194.5|307
1613157600000|2021-02-12 19:20:00|64210.1|64200.1|64211.6|64201.6|64217.2|64202.3|64209.6|64195.5|282
1613157900000|2021-02-12 19:25:00|64210.9|64200.9|64221.5|64201.5|64222|64206.9|64210.9|64196.7|303
1613158200000|2021-02-12 19:30:00|64221.6|64201.6|64222|64202|64223.2|64207.3|64216|64201.2|341
1613158500000|2021-02-12 19:35:00|64222.1|64202.1|64228|64208|64228.3|64211.3|64217.6|64201.8|304
1613158800000|2021-02-12 19:40:00|64227.9|64207.9|64232.1|64212.1|64232.3|64217.2|64219.5|64207.8|335
1613159100000|2021-02-12 19:45:00|64231.5|64211.5|64228.9|64208.9|64232|64216.1|64223.6|64208.7|225
1613159400000|2021-02-12 19:50:00|64228.8|64208.8|64229.3|64209.3|64230.3|64214.9|64223.8|64208|230
1613159700000|2021-02-12 19:55:00|64229.4|64209.4|64224.4|64204.4|64230.2|64214|64218.2|64202.8|350
1613160000000|2021-02-12 20:00:00|64223.9|64203.9|64238.5|64218.5|64238.9|64223.5|64223.6|64203.6|299
1613160300000|2021-02-12 20:05:00|64238.7|64218.7|64238.3|64218.3|64239.4|64223.8|64233.1|64217.7|195
1613160600000|2021-02-12 20:10:00|64238.4|64218.4|64239.3|64219.3|64239.5|64224.4|64233.4|64218.4|165
1613160900000|2021-02-12 20:15:00|64239.4|64219.4|64238.9|64218.9|64239.8|64224.5|64233.9|64218|199
1613161200000|2021-02-12 20:20:00|64238.8|64218.8|64243.8|64223.8|64245.1|64225.1|64233.7|64217.5|277
1613161500000|2021-02-12 20:25:00|64243.9|64223.9|64246.1|64226.1|64248.5|64228.5|64242.9|64222.9|257
1613161800000|2021-02-12 20:30:00|64245.1|64225.1|64244.7|64224.7|64247.6|64227.6|64243.2|64223.2|293
1613162100000|2021-02-12 20:35:00|64244.9|64224.9|64241.3|64221.3|64245.2|64229.7|64235.1|64219.8|320
1613162400000|2021-02-12 20:40:00|64241.4|64221.4|64239|64219|64241.8|64224.2|64233.8|64217.6|287
1613162700000|2021-02-12 20:45:00|64239.5|64219.5|64238.8|64218.8|64239.8|64221.6|64231.5|64215.9|267
1613163000000|2021-02-12 20:50:00|64237.9|64217.9|64226.5|64216.5|64239.4|64223.9|64225.9|64210.6|294
1613163300000|2021-02-12 20:55:00|64226.3|64216.3|64230|64210|64232.6|64217|64225.7|64208.3|310
1613163600000|2021-02-12 21:00:00|64229.9|64209.9|64231.7|64211.7|64233.3|64213.3|64228.2|64208.2|200
1613163900000|2021-02-12 21:05:00|64231.4|64211.4|64231.4|64211.4|64235.1|64217.4|64226.8|64211.3|227
1613164200000|2021-02-12 21:10:00|64231.5|64211.5|64227.4|64207.4|64232.1|64212.1|64226.1|64206.1|127
1613164500000|2021-02-12 21:15:00|64227.5|64207.5|64227.3|64207.3|64228.8|64208.8|64227.3|64207.3|113
1613164800000|2021-02-12 21:20:00|64227.8|64207.8|64228.1|64208.1|64228.3|64208.3|64226|64206|128
1613165100000|2021-02-12 21:25:00|64227.7|64207.7|64228.2|64208.2|64229.1|64209.1|64226.1|64206.1|158
1613165400000|2021-02-12 21:30:00|64227.9|64207.9|64226.6|64206.6|64228.3|64208.3|64226.2|64206.2|123
1613165700000|2021-02-12 21:35:00|64226.5|64206.5|64228.5|64208.5|64230.4|64210.4|64226|64206|295
1613166000000|2021-02-12 21:40:00|64228.6|64208.6|64229|64209|64230.3|64210.3|64227.6|64207.6|157
1613166300000|2021-02-12 21:45:00|64229.2|64209.2|64224.9|64204.9|64230.5|64210.5|64219.3|64199.3|148
1613166600000|2021-02-12 21:50:00|64225.1|64205.1|64222.4|64202.4|64225.5|64205.5|64221.6|64201.6|105
1613166900000|2021-02-12 21:55:00|64220.4|64200.4|64214.2|64194.2|64221.5|64201.5|64204.7|64184.7|158
1613336400000|2021-02-14 21:00:00|64293.8|64169|64293.8|64169|64293.8|64174.9|64286.6|64154.7|8
1613336700000|2021-02-14 21:05:00|64286.6|64154.2|64293.8|64174.9|64293.8|64174.9|64286.6|64154.2|15
1613337000000|2021-02-14 21:10:00|64298.1|64169|64286.7|64153.7|64298.1|64174.9|64286.7|64153.7|27
1613337300000|2021-02-14 21:15:00|64298.1|64165.1|64293.8|64169|64298.1|64174.9|64286.7|64153.7|8
1613337600000|2021-02-14 21:20:00|64298.1|64165.1|64293.8|64169|64298.1|64174.9|64293.8|64165.1|6
1613337900000|2021-02-14 21:25:00|64286.4|64174.9|64293.8|64169|64293.8|64174.9|64286.4|64153.4|7
1613338200000|2021-02-14 21:30:00|64286.4|64153.4|64286.4|64153.4|64298.1|64174.9|64286.4|64153.4|12
1613338500000|2021-02-14 21:35:00|64298.1|64165.1|64286.4|64153.4|64298.1|64174.9|64286.4|64153.4|39
1613338800000|2021-02-14 21:40:00|64298.1|64165.1|64286.4|64153.4|64298.1|64169|64286.4|64153.4|6
1613339100000|2021-02-14 21:45:00|64298.1|64165.1|64286.4|64153.4|64298.1|64169|64286.4|64153.4|11
1613339400000|2021-02-14 21:50:00|64293.8|64169|64285.5|64155.8|64298.1|64169|64285.5|64153.2|19
1613339700000|2021-02-14 21:55:00|64289.4|64166.8|64280.7|64152.2|64296.2|64168.9|64280.7|64150.6|30
1613340000000|2021-02-14 22:00:00|64279.3|64153.8|64256.9|64159.2|64290.1|64162.2|64189.1|64056.1|49
1613340300000|2021-02-14 22:05:00|64261|64162.1|64252.5|64157.2|64289.7|64164.7|64249.8|64119.9|82
1613340600000|2021-02-14 22:10:00|64254.6|64158.1|64251.6|64151.2|64285|64170.4|64248.6|64127.5|60
1613340900000|2021-02-14 22:15:00|64237.9|64190|64262.5|64175.2|64268.1|64190|64237.9|64122|76
1613341200000|2021-02-14 22:20:00|64252.3|64168.6|64267|64163|64267|64187.1|64245.5|64157|78
1613341500000|2021-02-14 22:25:00|64264.8|64169.1|64258.5|64172.6|64265.5|64186.6|64246.6|64158.9|73
1613341800000|2021-02-14 22:30:00|64255.8|64169.9|64257.4|64175.7|64266.9|64176.7|64247.5|64138|105
1613342100000|2021-02-14 22:35:00|64266.9|64159.2|64247.5|64173.2|64266.9|64197.7|64228.5|64154.5|119
1613342400000|2021-02-14 22:40:00|64249.9|64169|64247.9|64171.5|64256.5|64180.9|64243.2|64142.1|90
1613342700000|2021-02-14 22:45:00|64255|64156.3|64245.8|64176.4|64255|64180.9|64240.2|64154.6|113
1613343000000|2021-02-14 22:50:00|64248.3|64172.6|64246.7|64173.2|64255.5|64186.2|64239.3|64151.5|76
1613343300000|2021-02-14 22:55:00|64251.4|64168.6|64250.9|64170.1|64257.4|64190.2|64238.5|64158.2|141
1613343600000|2021-02-14 23:00:00|64251.6|64164.6|64254.1|64170.1|64256.8|64206.9|64225.9|64153.8|179
1613343900000|2021-02-14 23:05:00|64251.6|64174|64217|64186|64253.5|64202.7|64210|64163.3|209
1613344200000|2021-02-14 23:10:00|64212.9|64192.9|64235.9|64183.7|64247.3|64199|64211.6|64166.8|224
1613344500000|2021-02-14 23:15:00|64236.1|64183|64232.6|64186|64245.7|64197.6|64216.6|64169.8|397
1613344800000|2021-02-14 23:20:00|64233.5|64183.8|64234.4|64186.5|64248.7|64201.7|64221.4|64175.5|269
1613345100000|2021-02-14 23:25:00|64233.7|64185.6|64244|64188.8|64245.1|64206.7|64221.5|64180|215
1613345400000|2021-02-14 23:30:00|64243.8|64189.9|64232.9|64182.7|64251.4|64200|64222.2|64174.1|285
1613345700000|2021-02-14 23:35:00|64235.7|64184.6|64230.3|64185.4|64242.2|64195.4|64220.6|64158.2|270
1613346000000|2021-02-14 23:40:00|64229.6|64185.3|64227.2|64189.8|64239.8|64204.9|64222.4|64169.1|249
1613346300000|2021-02-14 23:45:00|64227.5|64189.6|64240.2|64162.9|64254.8|64193.1|64216.3|64153.1|314
1613346600000|2021-02-14 23:50:00|64240.3|64165.7|64230.9|64176.7|64252.5|64183.8|64223.6|64154.6|456
1613346900000|2021-02-14 23:55:00|64230.1|64174.3|64232.9|64194.3|64240.1|64206|64225.9|64164.2|342
1613347200000|2021-02-15 00:00:00|64233.2|64194.7|64215.1|64195.1|64244.2|64207.6|64205.9|64185.9|490
1613347500000|2021-02-15 00:05:00|64214.5|64194.5|64238.4|64218.4|64244.2|64218.7|64214.2|64181.4|446
1613347800000|2021-02-15 00:10:00|64238|64218|64218.6|64198.6|64248.1|64218|64208.3|64183.1|359
1613348100000|2021-02-15 00:15:00|64219.1|64199.1|64214|64194|64220|64200|64208.8|64188.1|215
1613348400000|2021-02-15 00:20:00|64214.1|64194.1|64208.2|64188.2|64222.1|64196|64207.9|64186.8|237
1613348700000|2021-02-15 00:25:00|64207.4|64187.4|64206|64186|64209.4|64189.4|64203.7|64183.7|194
1613349000000|2021-02-15 00:30:00|64205.9|64185.9|64205.6|64185.6|64211.5|64191.5|64201.7|64181.7|332
1613349300000|2021-02-15 00:35:00|64206|64186|64203.7|64183.7|64207.3|64187.3|64200.8|64180.8|368
1613349600000|2021-02-15 00:40:00|64203.8|64183.8|64204|64184|64205.6|64185.6|64202.2|64182.2|341
1613349900000|2021-02-15 00:45:00|64204.3|64184.3|64206.4|64186.4|64209.9|64189.9|64202.8|64182.8|266
1613350200000|2021-02-15 00:50:00|64207|64187|64213.9|64193.9|64221.8|64201.8|64205.5|64185.5|433
1613350500000|2021-02-15 00:55:00|64214|64194|64213|64193|64215.5|64195.5|64212|64192|310
1613350800000|2021-02-15 01:00:00|64212.9|64192.9|64206.1|64186.1|64213.7|64193.7|64204.5|64184.5|447
1613351100000|2021-02-15 01:05:00|64206.2|64186.2|64210.3|64190.3|64213.2|64193.2|64203.7|64183.7|426
1613351400000|2021-02-15 01:10:00|64211.3|64191.3|64215.3|64195.3|64228.2|64208.2|64206.5|64186.5|332
1613351700000|2021-02-15 01:15:00|64215.1|64195.1|64231.4|64211.4|64237.1|64217.1|64214.4|64194.4|295
1613352000000|2021-02-15 01:20:00|64231.5|64211.5|64227.2|64207.2|64234.4|64218.9|64222.2|64206|311
1613352300000|2021-02-15 01:25:00|64227.3|64207.3|64217.7|64197.7|64232|64216.5|64214.7|64194.7|321
1613352600000|2021-02-15 01:30:00|64217.6|64197.6|64216.6|64196.6|64221.7|64205.4|64211.3|64195.9|360
1613352900000|2021-02-15 01:35:00|64216.5|64196.5|64207.8|64187.8|64219.2|64203.6|64200.8|64185.6|443
1613353200000|2021-02-15 01:40:00|64207.9|64187.9|64212.1|64192.1|64214.3|64199.4|64201.3|64186.3|399
1613353500000|2021-02-15 01:45:00|64212.2|64192.2|64191|64171|64214|64199.2|64188.8|64171|526
1613353800000|2021-02-15 01:50:00|64191.2|64171.2|64168.5|64158.5|64192.6|64173|64167.4|64152.4|539
1613354100000|2021-02-15 01:55:00|64168.6|64158.6|64160.1|64140.1|64178.8|64164.2|64154.7|64134.7|539
1613354400000|2021-02-15 02:00:00|64160.3|64140.3|64150.6|64140.6|64162.8|64147.3|64147.9|64132.6|453
1613354700000|2021-02-15 02:05:00|64150.7|64140.7|64149.1|64139.1|64157.6|64143.3|64146.5|64133.4|310
1613355000000|2021-02-15 02:10:00|64149|64139|64149|64139|64155.5|64140.6|64128.1|64113.3|410
1613355300000|2021-02-15 02:15:00|64148.9|64138.9|64140.4|64120.4|64151.8|64139.6|64130.9|64114.7|388
1613355600000|2021-02-15 02:20:00|64140.3|64120.3|64111.5|64101.5|64140.3|64125.3|64107.4|64091.9|530
1613355900000|2021-02-15 02:25:00|64111.3|64101.3|64129.3|64119.3|64138.8|64123.9|64109.7|64095.8|447
1613356200000|2021-02-15 02:30:00|64129|64119|64144.6|64134.6|64161.6|64146.7|64129|64113.9|561
1613356500000|2021-02-15 02:35:00|64144.8|64134.8|64152|64132|64154.2|64139.9|64141.8|64128.7|308
1613356800000|2021-02-15 02:40:00|64151.8|64131.8|64150.6|64140.6|64155.9|64140.6|64146.5|64131.8|179
1613357100000|2021-02-15 02:45:00|64150.8|64140.8|64135.6|64125.6|64157.8|64143.3|64135.4|64120.3|320
1613357400000|2021-02-15 02:50:00|64135.5|64125.5|64128.4|64108.4|64146.1|64130.8|64124.3|64108.3|364
1613357700000|2021-02-15 02:55:00|64123.4|64113.4|64115|64105|64128.7|64113.9|64114.8|64103.3|408
1613358000000|2021-02-15 03:00:00|64115.1|64105.1|64112|64102|64129|64114.6|64107.2|64092.1|474
1613358300000|2021-02-15 03:05:00|64111.9|64101.9|64111.4|64101.4|64118|64103.5|64108|64091.4|266
1613358600000|2021-02-15 03:10:00|64111.6|64101.6|64099.9|64089.9|64117|64101.9|64098.7|64084.5|293
1613358900000|2021-02-15 03:15:00|64100.1|64090.1|64089.9|64069.9|64105.6|64090.6|64080.3|64065.4|442
1613359200000|2021-02-15 03:20:00|64089.7|64069.7|64074.3|64064.3|64090|64075.3|64069.6|64054.2|431
1613359500000|2021-02-15 03:25:00|64074.4|64064.4|64082.5|64072.5|64088.4|64073.4|64073.2|64057.8|337
1613359800000|2021-02-15 03:30:00|64082.2|64072.2|64083|64073|64095.5|64080.8|64082.1|64067.1|290
1613360100000|2021-02-15 03:35:00|64083.1|64073.1|64077.7|64067.7|64086.7|64073.1|64077.1|64062.2|384
1613360400000|2021-02-15 03:40:00|64077.6|64067.6|64077.7|64067.7|64083.6|64070.8|64076.1|64062|356
1613360700000|2021-02-15 03:45:00|64077.5|64067.5|64076.6|64066.6|64081.2|64068.7|64069.4|64055.7|407
1613361000000|2021-02-15 03:50:00|64076.1|64066.1|64066.9|64056.9|64080.1|64067.5|64064.8|64050.1|358
1613361300000|2021-02-15 03:55:00|64066.8|64056.8|64048.3|64038.3|64071.9|64057.3|64048.2|64033.6|461
1613361600000|2021-02-15 04:00:00|64048.6|64038.6|64041.5|64021.5|64054.2|64039|64019|64003.7|728
1613361900000|2021-02-15 04:05:00|64041.4|64021.4|64038.1|64028.1|64044.8|64032.8|64031.2|64016.9|408
1613362200000|2021-02-15 04:10:00|64038|64028|64059.9|64039.9|64061.9|64047.6|64035.1|64020.8|357
1613362500000|2021-02-15 04:15:00|64052.8|64042.8|64040.3|64030.3|64056|64044.6|64038.9|64023.8|430
1613362800000|2021-02-15 04:20:00|64040.6|64030.6|64041.7|64031.7|64059.9|64045.3|64040.4|64025.3|397
1613363100000|2021-02-15 04:25:00|64046.8|64026.8|64032.2|64022.2|64046.8|64031.5|64029.1|64014.4|401
1613363400000|2021-02-15 04:30:00|64031.9|64021.9|64039.4|64029.4|64044.1|64029.5|64031|64016.8|281
1613363700000|2021-02-15 04:35:00|64039.6|64029.6|64047.5|64037.5|64053.3|64038.2|64039|64029|216
1613364000000|2021-02-15 04:40:00|64047.6|64037.6|64053.1|64043.1|64058.7|64043.9|64045.8|64032.9|237
1613364300000|2021-02-15 04:45:00|64053|64043|64051.1|64031.1|64061.6|64047.2|64046|64030.9|272
1613364600000|2021-02-15 04:50:00|64051.2|64031.2|64040.2|64030.2|64051.2|64038|64039.7|64025.4|269
1613364900000|2021-02-15 04:55:00|64040.3|64030.3|64036.5|64026.5|64042.2|64030.3|64030.3|64015.4|346
1613365200000|2021-02-15 05:00:00|64036.6|64026.6|64043.3|64023.3|64046.4|64031.5|64035.5|64020.3|272
1613365500000|2021-02-15 05:05:00|64043.4|64023.4|64042.3|64032.3|64049.3|64033.5|64032.2|64018.8|294
1613365800000|2021-02-15 05:10:00|64042.4|64032.4|64046.5|64026.5|64050.5|64034.7|64036|64020.4|282
1613366100000|2021-02-15 05:15:00|64046.2|64026.2|64031.4|64021.4|64046.9|64032|64028.5|64012.7|327
1613366400000|2021-02-15 05:20:00|64031.2|64021.2|64026.3|64016.3|64033|64021.9|64025.3|64012.2|315
1613366700000|2021-02-15 05:25:00|64026|64016|64025.5|64015.5|64032|64019.2|64018.7|64005.9|372
1613367000000|2021-02-15 05:30:00|64025.7|64015.7|64025.9|64015.9|64033.8|64018.7|64024.7|64009.9|234
1613367300000|2021-02-15 05:35:00|64026|64016|64027|64017|64034.6|64019.3|64024.5|64011.3|264
1613367600000|2021-02-15 05:40:00|64031.8|64011.8|64029.7|64019.7|64035.8|64020.6|64023.5|64008.8|321
1613367900000|2021-02-15 05:45:00|64029.5|64019.5|64016.6|64006.6|64032.2|64019.5|64013.9|63998.9|385
1613368200000|2021-02-15 05:50:00|64016.4|64006.4|64027.9|64007.9|64032.2|64018|64014.5|64001.8|347
1613368500000|2021-02-15 05:55:00|64022.3|64012.3|64018.5|64008.5|64035.9|64021.5|64013.3|64003.3|569
1613368800000|2021-02-15 06:00:00|64018.8|64008.8|64028.2|64018.2|64036.4|64021.4|64018.8|64008.8|507
1613369100000|2021-02-15 06:05:00|64028.3|64018.3|64025.7|64015.7|64030.2|64020.2|64025.3|64015.3|276
1613369400000|2021-02-15 06:10:00|64026.1|64016.1|64037.5|64027.5|64038.6|64028.6|64024.7|64014.7|327
1613369700000|2021-02-15 06:15:00|64037.9|64027.9|64025|64015|64037.9|64027.9|64024.9|64014.9|230
1613370000000|2021-02-15 06:20:00|64024.9|64014.9|64020.3|64010.3|64027.3|64016|64020.2|64007.1|356
1613370300000|2021-02-15 06:25:00|64020.4|64010.4|64018.2|64008.2|64024.3|64014.3|64017.3|64007.3|296
1613370600000|2021-02-15 06:30:00|64018.1|64008.1|64033.9|64023.9|64036|64024.1|64017.6|64007.6|325
1613370900000|2021-02-15 06:35:00|64033.8|64023.8|64036|64026|64039.9|64029.4|64033.2|64019.5|248
1613371200000|2021-02-15 06:40:00|64036.1|64026.1|64054.5|64044.5|64057.2|64045.1|64035.8|64025.8|387
1613371500000|2021-02-15 06:45:00|64054.4|64044.4|64053.4|64043.4|64067.1|64052.4|64051.9|64040.6|429
1613371800000|2021-02-15 06:50:00|64053.1|64043.1|64063.7|64053.7|64069.8|64059.8|64052.7|64041.6|380
1613372100000|2021-02-15 06:55:00|64066.1|64056.1|64069.5|64059.5|64074.8|64061.3|64058.8|64048.8|414
1613372400000|2021-02-15 07:00:00|64069.3|64059.3|64072.5|64062.5|64080.9|64066.3|64067.8|64057.2|427
1613372700000|2021-02-15 07:05:00|64072.6|64062.6|64070.9|64060.9|64079.1|64064|64070.7|64058.3|232
1613373000000|2021-02-15 07:10:00|64071|64061|64067.5|64057.5|64071|64061|64065.9|64055.9|261
1613373300000|2021-02-15 07:15:00|64067.6|64057.6|64057.7|64047.7|64070.3|64059.5|64057.2|64042.6|341
1613373600000|2021-02-15 07:20:00|64057.8|64047.8|64062|64052|64065.9|64054.8|64053.2|64043.2|292
1613373900000|2021-02-15 07:25:00|64062.1|64052.1|64061|64051|64064.1|64054.1|64060.2|64050.2|288
1613374200000|2021-02-15 07:30:00|64061.1|64051.1|64074.4|64064.4|64075|64065|64060.9|64050.9|432
1613374500000|2021-02-15 07:35:00|64074.5|64064.5|64087.4|64077.4|64089.9|64079.9|64073.3|64063.3|367
1613374800000|2021-02-15 07:40:00|64087.5|64077.5|64094.1|64084.1|64099.1|64086.4|64086.5|64071.9|377
1613375100000|2021-02-15 07:45:00|64094.2|64084.2|64087.8|64077.8|64097.9|64087.9|64087.6|64073|269
1613375400000|2021-02-15 07:50:00|64087.7|64077.7|64073.2|64063.2|64095.9|64081|64072.5|64058.2|363
1613375700000|2021-02-15 07:55:00|64073.3|64063.3|64076.4|64066.4|64084.9|64070.3|64069.5|64055.9|393
1613376000000|2021-02-15 08:00:00|64076.1|64066.1|64062.9|64052.9|64083.5|64067.8|64061.7|64047.6|598
1613376300000|2021-02-15 08:05:00|64062.8|64052.8|64050.8|64040.8|64068.3|64053.7|64050.6|64037.2|454
1613376600000|2021-02-15 08:10:00|64051|64041|64034.6|64024.6|64051|64041|64032.1|64017.5|485
1613376900000|2021-02-15 08:15:00|64034.7|64024.7|64021.8|64011.8|64039.2|64029.2|64020.4|64010.4|490
1613377200000|2021-02-15 08:20:00|64021.9|64011.9|64024.3|64014.3|64031.1|64016.7|64019.8|64007.2|413
1613377500000|2021-02-15 08:25:00|64024.5|64014.5|64037.7|64027.7|64038.9|64028.3|64024|64011.3|467
1613377800000|2021-02-15 08:30:00|64037.8|64027.8|64039.8|64019.8|64042.9|64031|64033|64017.2|483
1613378100000|2021-02-15 08:35:00|64039.9|64019.9|64052.5|64032.5|64053.3|64038.7|64035|64019.8|388
1613378400000|2021-02-15 08:40:00|64052.6|64032.6|64048.5|64038.5|64060.6|64044.9|64041.8|64031|374
1613378700000|2021-02-15 08:45:00|64048.7|64038.7|64038|64018|64054.8|64038.7|64034.1|64016.4|432
1613379000000|2021-02-15 08:50:00|64038.7|64018.7|64041.7|64021.7|64045|64025|64036.1|64016.1|580
1613379300000|2021-02-15 08:55:00|64041.6|64021.6|64035|64015|64042|64022|64033.9|64013.9|455
1613379600000|2021-02-15 09:00:00|64035.1|64015.1|64036.1|64016.1|64041.6|64024.9|64029.8|64014.4|525
1613379900000|2021-02-15 09:05:00|64035.7|64015.7|64039.2|64019.2|64044.3|64026.5|64028.2|64013.1|530
1613380200000|2021-02-15 09:10:00|64039.1|64019.1|64042.6|64022.6|64045.8|64028.6|64034.1|64019|417
1613380500000|2021-02-15 09:15:00|64042.5|64022.5|64029.3|64019.3|64043.4|64028|64028.6|64013.6|374
1613380800000|2021-02-15 09:20:00|64029.2|64019.2|64028.8|64018.8|64031|64021|64026.5|64016.5|266
1613381100000|2021-02-15 09:25:00|64028.7|64018.7|64029.1|64019.1|64038.3|64024|64028|64017.7|325
1613381400000|2021-02-15 09:30:00|64029.2|64019.2|64037.7|64017.7|64039|64028.2|64028.3|64014.8|276
1613381700000|2021-02-15 09:35:00|64037.8|64017.8|64038.1|64018.1|64038.9|64025|64029.2|64014.1|320
1613382000000|2021-02-15 09:40:00|64038|64018|64028.7|64018.7|64039.8|64024.7|64025.5|64013.9|297
1613382300000|2021-02-15 09:45:00|64028.8|64018.8|64026.2|64016.2|64028.9|64018.9|64024.7|64014.7|249
1613382600000|2021-02-15 09:50:00|64026.1|64016.1|64044|64024|64046.4|64026.4|64024.6|64012.9|334
1613382900000|2021-02-15 09:55:00|64042.9|64022.9|64054.6|64034.6|64056.6|64036.6|64040.4|64020.4|441
1613383200000|2021-02-15 10:00:00|64054.4|64034.4|64049.4|64029.4|64055.8|64037.5|64044.3|64028.5|344
1613383500000|2021-02-15 10:05:00|64049.5|64029.5|64057.4|64037.4|64058|64038.8|64038|64018|311
1613383800000|2021-02-15 10:10:00|64057.5|64037.5|64058.5|64048.5|64064.8|64050.2|64052.8|64037.3|233
1613384100000|2021-02-15 10:15:00|64058.2|64048.2|64060.5|64050.5|64065.5|64050.8|64055.7|64035.7|309
1613384400000|2021-02-15 10:20:00|64060.6|64050.6|64055.1|64045.1|64065.4|64050.6|64048.8|64033.6|311
1613384700000|2021-02-15 10:25:00|64054.9|64044.9|64065.3|64045.3|64065.9|64051.8|64051.3|64037.2|341
1613385000000|2021-02-15 10:30:00|64065.4|64045.4|64060.2|64050.2|64065.9|64052.1|64058|64042.6|270
1613385300000|2021-02-15 10:35:00|64059.8|64049.8|64059.2|64049.2|64065.1|64050.5|64058.6|64043.7|218
1613385600000|2021-02-15 10:40:00|64059.3|64049.3|64066.1|64046.1|64066.5|64050.8|64058.7|64045.5|207
1613385900000|2021-02-15 10:45:00|64066|64046|64064|64054|64068.9|64054.4|64060.8|64045.6|204
1613386200000|2021-02-15 10:50:00|64064.2|64054.2|64072.8|64062.8|64078.7|64065.3|64063.4|64050.3|329
1613386500000|2021-02-15 10:55:00|64073|64063|64078|64068|64086.5|64071.6|64072.8|64057.8|358
1613386800000|2021-02-15 11:00:00|64077.9|64067.9|64076.3|64066.3|64084.6|64071.4|64075.8|64060.9|321
1613387100000|2021-02-15 11:05:00|64076.4|64066.4|64062.9|64052.9|64083|64067.6|64062.9|64052.9|364
1613387400000|2021-02-15 11:10:00|64063.1|64053.1|64063.9|64053.9|64064.4|64054.4|64060.7|64050.7|313
1613387700000|2021-02-15 11:15:00|64063.8|64053.8|64060.1|64050.1|64064.1|64054.1|64059.7|64049.7|309
1613388000000|2021-02-15 11:20:00|64060|64050|64058.3|64048.3|64061.8|64051.8|64057.6|64047.6|290
1613388300000|2021-02-15 11:25:00|64058.4|64048.4|64056.1|64046.1|64059.9|64049.9|64056|64046|298
1613388600000|2021-02-15 11:30:00|64056.2|64046.2|64050.8|64040.8|64057.2|64047.2|64050.3|64040.3|247
1613388900000|2021-02-15 11:35:00|64050.7|64040.7|64046.7|64036.7|64051.6|64041.6|64046.7|64036.7|253
1613389200000|2021-02-15 11:40:00|64046.5|64036.5|64050.3|64040.3|64050.9|64040.9|64045.6|64035.6|274
1613389500000|2021-02-15 11:45:00|64050.4|64040.4|64054.5|64044.5|64055.3|64045.3|64047.4|64037.4|368
1613389800000|2021-02-15 11:50:00|64054.2|64044.2|64071.2|64061.2|64075.6|64063.4|64054|64044|358
1613390100000|2021-02-15 11:55:00|64070.9|64060.9|64074.6|64064.6|64083.3|64067.7|64070.7|64057.3|308
1613390400000|2021-02-15 12:00:00|64074|64064|64077.1|64067.1|64085.1|64071.9|64074|64059.5|320
1613390700000|2021-02-15 12:05:00|64077.3|64067.3|64086.1|64076.1|64089.3|64076.7|64077.3|64064.1|396
1613391000000|2021-02-15 12:10:00|64086|64076|64087.3|64077.3|64091.8|64077.7|64081.5|64068.3|359
1613391300000|2021-02-15 12:15:00|64087.6|64077.6|64077.5|64067.5|64088.3|64078.3|64076.7|64062.5|384
1613391600000|2021-02-15 12:20:00|64077.7|64067.7|64063.5|64053.5|64080.1|64070.1|64063.4|64049.6|379
1613391900000|2021-02-15 12:25:00|64063.4|64053.4|64061|64051|64064.4|64054.4|64060.6|64050.6|353
1613392200000|2021-02-15 12:30:00|64060.3|64050.3|64055|64045|64061.7|64051.7|64053|64038.3|403
1613392500000|2021-02-15 12:35:00|64054.8|64044.8|64064.4|64054.4|64070.7|64055.3|64050.9|64040.9|353
1613392800000|2021-02-15 12:40:00|64064.3|64054.3|64069.2|64059.2|64072.3|64059.3|64062|64047.5|393
1613393100000|2021-02-15 12:45:00|64069.3|64059.3|64062|64052|64073.6|64059.4|64059.6|64049.6|333
1613393400000|2021-02-15 12:50:00|64061.9|64051.9|64063.1|64053.1|64069.1|64054.5|64058|64045.3|400
1613393700000|2021-02-15 12:55:00|64063.2|64053.2|64067.6|64057.6|64073.8|64060|64058.3|64044.9|494
1613394000000|2021-02-15 13:00:00|64067.7|64057.7|64070.5|64060.5|64075.8|64065.8|64067.6|64057.6|461
1613394300000|2021-02-15 13:05:00|64070.3|64060.3|64069.2|64059.2|64079.4|64064.6|64066.9|64055.2|359
1613394600000|2021-02-15 13:10:00|64069.3|64059.3|64071.3|64061.3|64075.6|64062.2|64069.2|64055.4|287
1613394900000|2021-02-15 13:15:00|64071.5|64061.5|64070|64060|64078.8|64065.6|64066.5|64051.4|464
1613395200000|2021-02-15 13:20:00|64069.9|64059.9|64061.6|64041.6|64071|64061|64057|64041.6|402
1613395500000|2021-02-15 13:25:00|64062.1|64042.1|64059.4|64049.4|64069|64055.5|64056.4|64041.1|341
1613395800000|2021-02-15 13:30:00|64059.6|64049.6|64061.6|64051.6|64069|64054.2|64058.6|64044.8|355
1613396100000|2021-02-15 13:35:00|64061.5|64051.5|64071.6|64061.6|64074.1|64062.3|64061.5|64046.7|334
1613396400000|2021-02-15 13:40:00|64071.5|64061.5|64071.7|64061.7|64076.6|64066.6|64070.3|64060.3|322
1613396700000|2021-02-15 13:45:00|64071.6|64061.6|64078.8|64068.8|64084|64069.7|64071.3|64061.3|326
1613397000000|2021-02-15 13:50:00|64078.9|64068.9|64072.1|64062.1|64079.9|64069.9|64070.2|64060.2|352
1613397300000|2021-02-15 13:55:00|64072.2|64062.2|64084.4|64074.4|64086.9|64076.9|64071.8|64061.8|462
1613397600000|2021-02-15 14:00:00|64084.3|64074.3|64080.2|64060.2|64086.3|64076.3|64072.1|64060.2|485
1613397900000|2021-02-15 14:05:00|64080.1|64060.1|64078.6|64068.6|64081.8|64069.9|64075.1|64060|312
1613398200000|2021-02-15 14:10:00|64078.5|64068.5|64074.8|64064.8|64079.3|64069.3|64074.8|64064.8|389
1613398500000|2021-02-15 14:15:00|64074.3|64064.3|64074.1|64064.1|64078.5|64068.5|64073.9|64063.9|287
1613398800000|2021-02-15 14:20:00|64074.2|64064.2|64075.1|64065.1|64076.6|64066.6|64072.9|64062.9|334
1613399100000|2021-02-15 14:25:00|64075|64065|64082.4|64072.4|64082.9|64072.9|64074.3|64064.3|386
1613399400000|2021-02-15 14:30:00|64082.6|64072.6|64084.6|64074.6|64087.8|64077.8|64077.6|64064.1|437
1613399700000|2021-02-15 14:35:00|64084.3|64074.3|64091.8|64081.8|64092.5|64082.1|64080.4|64069.1|463
1613400000000|2021-02-15 14:40:00|64091.9|64081.9|64090.7|64070.7|64095.2|64083.1|64085.2|64070.3|417
1613400300000|2021-02-15 14:45:00|64090.8|64070.8|64091|64071|64093.5|64078.7|64086.1|64070.5|326
1613400600000|2021-02-15 14:50:00|64091.2|64071.2|64091.2|64071.2|64092.5|64076|64084.3|64068.3|346
1613400900000|2021-02-15 14:55:00|64091.3|64071.3|64093.4|64073.4|64094.2|64074.2|64090.2|64070.2|314
1613401200000|2021-02-15 15:00:00|64093.3|64073.3|64089.2|64069.2|64093.3|64074.1|64080|64064.6|402
1613401500000|2021-02-15 15:05:00|64089.1|64069.1|64083.3|64063.3|64091.2|64072.2|64078.5|64063.2|428
1613401800000|2021-02-15 15:10:00|64083.4|64063.4|64080.6|64060.6|64085.2|64069.2|64076.4|64059.4|394
1613402100000|2021-02-15 15:15:00|64080.9|64060.9|64080.1|64060.1|64082.8|64065.5|64072.4|64055.7|359
1613402400000|2021-02-15 15:20:00|64080.2|64060.2|64075.9|64055.9|64080.4|64060.4|64069.1|64053.7|343
1613402700000|2021-02-15 15:25:00|64075.8|64055.8|64085.7|64065.7|64086.3|64066.3|64070.5|64053.7|443
1613403000000|2021-02-15 15:30:00|64085.8|64065.8|64082.1|64072.1|64087.7|64072.6|64078.9|64062.9|421
1613403300000|2021-02-15 15:35:00|64082.4|64072.4|64086.1|64066.1|64087.8|64072.7|64080.5|64064.6|463
1613403600000|2021-02-15 15:40:00|64086.3|64066.3|64080.5|64060.5|64086.9|64071.4|64078.3|64060.3|355
1613403900000|2021-02-15 15:45:00|64080.3|64060.3|64080|64060|64082.4|64062.4|64079|64059|279
1613404200000|2021-02-15 15:50:00|64080.1|64060.1|64081.2|64061.2|64085.7|64066|64076|64060.1|321
1613404500000|2021-02-15 15:55:00|64081.1|64061.1|64055.3|64045.3|64082|64063|64053.1|64037.8|572
1613404800000|2021-02-15 16:00:00|64055.1|64045.1|64063.4|64043.4|64065.1|64050.5|64045.7|64030.6|553
1613405100000|2021-02-15 16:05:00|64063.6|64043.6|64066.2|64046.2|64068.7|64053.2|64057.5|64039.4|439
1613405400000|2021-02-15 16:10:00|64066.4|64046.4|64059.6|64039.6|64066.5|64050.7|64057.9|64038.6|293
1613405700000|2021-02-15 16:15:00|64059.7|64039.7|64054|64034|64060.6|64040.6|64052.8|64032.8|308
1613406000000|2021-02-15 16:20:00|64053.9|64033.9|64055.1|64035.1|64056|64040.4|64046.9|64031.7|262
1613406300000|2021-02-15 16:25:00|64055.2|64035.2|64055.2|64035.2|64057.1|64042|64049.6|64033.9|305
1613406600000|2021-02-15 16:30:00|64054.8|64034.8|64060.7|64040.7|64061.2|64043.2|64051.6|64034.5|265
1613406900000|2021-02-15 16:35:00|64060.9|64040.9|64061.6|64041.6|64062|64046.5|64056|64040.5|152
1613407200000|2021-02-15 16:40:00|64061.5|64041.5|64053|64033|64062|64046.8|64052.8|64032.8|240
1613407500000|2021-02-15 16:45:00|64052.6|64032.6|64047|64037|64057|64040.8|64047|64031.9|180
1613407800000|2021-02-15 16:50:00|64052.1|64032.1|64044.5|64024.5|64052.6|64036.2|64039.6|64023.3|210
1613408100000|2021-02-15 16:55:00|64039.5|64029.5|64045.3|64025.3|64045.7|64030.2|64039.5|64023.3|215
1613408400000|2021-02-15 17:00:00|64045.2|64025.2|64045.5|64025.5|64046.3|64029.8|64039.7|64023.5|250
1613408700000|2021-02-15 17:05:00|64045.4|64025.4|64045.2|64025.2|64045.9|64029.8|64039.8|64024|219
1613409000000|2021-02-15 17:10:00|64045.4|64025.4|64046.3|64026.3|64046.3|64031|64040.4|64023.9|188
1613409300000|2021-02-15 17:15:00|64045.4|64025.4|64046.1|64026.1|64046.7|64030.5|64040.4|64024.7|201
1613409600000|2021-02-15 17:20:00|64046.2|64026.2|64049.4|64029.4|64050.9|64030.9|64046.1|64026.1|198
1613409900000|2021-02-15 17:25:00|64049.6|64029.6|64044|64024|64050|64030.9|64040.9|64023.4|234
1613410200000|2021-02-15 17:30:00|64043.9|64023.9|64047.4|64037.4|64053.7|64038.5|64043.2|64023.7|271
1613410500000|2021-02-15 17:35:00|64047.3|64037.3|64048.9|64028.9|64053.9|64038.3|64047.1|64027.9|185
1613410800000|2021-02-15 17:40:00|64049|64029|64051.8|64031.8|64053.3|64033.3|64049|64029|181
1613411100000|2021-02-15 17:45:00|64051.2|64031.2|64054.3|64034.3|64054.3|64034.3|64050.4|64030.4|184
1613411400000|2021-02-15 17:50:00|64054|64034|64053.8|64033.8|64054.8|64034.8|64051.8|64031.8|196
1613411700000|2021-02-15 17:55:00|64053.7|64033.7|64059.7|64039.7|64060.8|64044.1|64049.8|64031.7|288
1613412000000|2021-02-15 18:00:00|64060|64040|64061.8|64041.8|64064|64044|64059.7|64039.7|212
1613412300000|2021-02-15 18:05:00|64061.6|64041.6|64063.4|64043.4|64064.9|64048.2|64057.9|64041.1|169
1613412600000|2021-02-15 18:10:00|64062.5|64042.5|64063.2|64043.2|64063.3|64048.1|64057.6|64042|106
1613412900000|2021-02-15 18:15:00|64063.1|64043.1|64063|64043|64063.6|64048.3|64057.6|64042.5|95
1613413200000|2021-02-15 18:20:00|64062.6|64042.6|64063.1|64043.1|64063.6|64048.7|64057.9|64042.6|78
1613413500000|2021-02-15 18:25:00|64063.3|64043.3|64062.3|64052.3|64068.1|64052.3|64058.1|64042.6|110
1613413800000|2021-02-15 18:30:00|64067.4|64047.4|64067.3|64047.3|64067.9|64052.8|64062.5|64047.2|82
1613414100000|2021-02-15 18:35:00|64067.2|64047.2|64068.2|64048.2|64068.2|64053.2|64062.8|64047|109
1613414400000|2021-02-15 18:40:00|64068.1|64048.1|64067.2|64047.2|64068.3|64048.3|64066.4|64046.4|138
1613414700000|2021-02-15 18:45:00|64066.9|64046.9|64067.3|64047.3|64068|64048|64066.1|64046.1|127
1613415000000|2021-02-15 18:50:00|64067.1|64047.1|64067.1|64047.1|64068|64052.4|64062.1|64046.3|138
1613415300000|2021-02-15 18:55:00|64067|64047|64067.9|64047.9|64068.8|64048.8|64065.7|64045.7|179
1613415600000|2021-02-15 19:00:00|64068.1|64048.1|64064.7|64044.7|64068.7|64048.7|64062.4|64042.4|261
1613415900000|2021-02-15 19:05:00|64064.4|64044.4|64063.7|64043.7|64065|64045|64063.2|64043.2|252
1613416200000|2021-02-15 19:10:00|64063.6|64043.6|64065|64045|64065.3|64045.3|64063.4|64043.4|284
1613416500000|2021-02-15 19:15:00|64064.6|64044.6|64066.2|64046.2|64067|64047|64064.3|64044.3|215
1613416800000|2021-02-15 19:20:00|64066.1|64046.1|64066.4|64046.4|64066.9|64051.5|64061|64045.7|293
1613417100000|2021-02-15 19:25:00|64066.3|64046.3|64067|64047|64067.3|64047.3|64065.7|64045.7|281
1613417400000|2021-02-15 19:30:00|64066.8|64046.8|64066.2|64046.2|64067.2|64051.4|64061|64045.6|281
1613417700000|2021-02-15 19:35:00|64066.4|64046.4|64066.2|64046.2|64067.1|64047.1|64065.9|64045.9|205
1613418000000|2021-02-15 19:40:00|64065.3|64045.3|64066.8|64046.8|64067.1|64047.1|64065.3|64045.3|149
1613418300000|2021-02-15 19:45:00|64066.3|64046.3|64066.5|64046.5|64067.7|64047.7|64065.8|64045.8|136
1613418600000|2021-02-15 19:50:00|64066.6|64046.6|64067.9|64047.9|64068.3|64048.3|64065.9|64045.9|149
1613418900000|2021-02-15 19:55:00|64067.8|64047.8|64066.8|64046.8|64068.3|64048.3|64066.3|64046.3|230
1613419200000|2021-02-15 20:00:00|64066.9|64046.9|64066.5|64046.5|64068.1|64048.1|64065.7|64045.7|107
1613419500000|2021-02-15 20:05:00|64066.4|64046.4|64067.4|64047.4|64068|64052.3|64062.3|64046.1|114
1613419800000|2021-02-15 20:10:00|64067.1|64047.1|64062.1|64042.1|64068|64048|64057.3|64037.3|187
1613420100000|2021-02-15 20:15:00|64062.2|64042.2|64062.4|64042.4|64065.2|64045.2|64060.5|64040.5|181
1613420400000|2021-02-15 20:20:00|64062.2|64042.2|64062.4|64042.4|64069.7|64045.4|64060.8|64037.9|170
1613420700000|2021-02-15 20:25:00|64062.2|64042.2|64062.4|64042.4|64065.9|64045.9|64061.4|64041.4|155
1613421000000|2021-02-15 20:30:00|64062.5|64042.5|64062.8|64042.8|64070.7|64047.9|64061.8|64038|164
1613421300000|2021-02-15 20:35:00|64063|64043|64062.6|64042.6|64070.1|64047|64061.9|64037.7|156
1613421600000|2021-02-15 20:40:00|64062.9|64042.9|64063.8|64043.8|64068.1|64048.1|64062.4|64042.4|184
1613421900000|2021-02-15 20:45:00|64065|64045|64063.1|64043.1|64069|64047.7|64062.1|64036.8|137
1613422200000|2021-02-15 20:50:00|64063|64043|64063.7|64043.7|64068.4|64048|64062.2|64037.7|145
1613422500000|2021-02-15 20:55:00|64064.3|64044.3|64063.4|64043.4|64067.7|64047.7|64061.8|64041.8|157
1613422800000|2021-02-15 21:00:00|64063.7|64043.7|64067.6|64047.6|64083.8|64056.9|64063.7|64036.7|298
1613423100000|2021-02-15 21:05:00|64068.2|64048.2|64071.6|64051.6|64078|64055.8|64064.9|64036.9|207
1613423400000|2021-02-15 21:10:00|64065.1|64045.1|64075.7|64044.1|64078.6|64056.4|64063.4|64037.2|231
1613423700000|2021-02-15 21:15:00|64076.1|64043.3|64077.5|64040.5|64079.6|64056.8|64063.1|64034.1|211
1613424000000|2021-02-15 21:20:00|64076.1|64043.7|64071.6|64051.6|64081.3|64052.7|64065.8|64037.3|176
1613424300000|2021-02-15 21:25:00|64072.2|64052.2|64077.3|64044.1|64081.3|64053.2|64063.9|64034.5|210
1613424600000|2021-02-15 21:30:00|64070.1|64050.1|64079|64045.1|64083.1|64056.6|64068.1|64036.8|194
1613424900000|2021-02-15 21:35:00|64077.8|64047.3|64081.1|64047.9|64087.1|64064.9|64066.5|64040|154
1613425200000|2021-02-15 21:40:00|64080.5|64050.3|64079.5|64042.2|64084.4|64055|64070|64037.8|200
1613425500000|2021-02-15 21:45:00|64073.5|64053.5|64080.7|64042.8|64090.5|64053.5|64068.8|64038|137
1613425800000|2021-02-15 21:50:00|64080.2|64050.5|64070|64050|64088.3|64052.4|64068.3|64035.4|141
1613426100000|2021-02-15 21:55:00|64070.5|64050.5|64084.4|64044.5|64109.3|64054.4|64070.1|64026.7|182
1613426400000|2021-02-15 22:00:00|64100|64038.5|64089.2|64039.9|64106.5|64043.1|64086.7|64037.4|82
1613426700000|2021-02-15 22:05:00|64100.7|64030.4|64087.8|64036|64108.2|64047.8|64078.4|64024.6|79
1613427000000|2021-02-15 22:10:00|64089|64034.8|64086.9|64040.3|64107|64048.2|64078.4|64028.7|104
1613427300000|2021-02-15 22:15:00|64083.7|64042.5|64092.7|64045.6|64111.8|64047.8|64078.4|64031.4|97
1613427600000|2021-02-15 22:20:00|64084.1|64031.4|64085.9|64043.4|64092.7|64052|64072|64031.4|85
1613427900000|2021-02-15 22:25:00|64088.5|64040.8|64092.7|64048.3|64092.7|64052|64072|64031.4|39
1613428200000|2021-02-15 22:30:00|64093.5|64042.9|64090.4|64038.6|64100.6|64054.9|64073.9|64022.8|152
1613428500000|2021-02-15 22:35:00|64090.3|64040.3|64089.5|64036.6|64101.4|64054.1|64074.1|64022.2|106
1613428800000|2021-02-15 22:40:00|64080.6|64047|64086.5|64050.5|64108|64054.1|64074.1|64032.5|109
1613429100000|2021-02-15 22:45:00|64089.5|64054.1|64090.3|64036.1|64096.8|64054.1|64072.8|64027.7|130
1613429400000|2021-02-15 22:50:00|64091.5|64035.3|64089.5|64040.8|64100.2|64054.7|64073|64029.2|99
1613429700000|2021-02-15 22:55:00|64080.3|64045.7|64081.7|64042.3|64102.6|64055.2|64073.4|64024.9|109
1613430000000|2021-02-15 23:00:00|64081.4|64042.7|64084.1|64044.4|64095.3|64053.1|64067.6|64038.5|292
1613430300000|2021-02-15 23:05:00|64092.4|64043.9|64075.9|64055.9|64092.4|64060.7|64062.1|64040.3|503
1613430600000|2021-02-15 23:10:00|64076.2|64056.2|64076.2|64056.2|64080.1|64059.7|64072.6|64048.8|137
1613430900000|2021-02-15 23:15:00|64076.4|64056.4|64074.3|64054.3|64085.7|64059.8|64064.6|64041.1|216
1613431200000|2021-02-15 23:20:00|64073.9|64053.9|64073.9|64053.9|64079.2|64057.7|64071.5|64044.6|183
1613431500000|2021-02-15 23:25:00|64072.9|64052.9|64073.5|64053.5|64077.8|64057.8|64070.7|64050.7|186
1613431800000|2021-02-15 23:30:00|64073.4|64053.4|64073.5|64053.5|64078|64056.8|64068.3|64041|148
1613432100000|2021-02-15 23:35:00|64075.4|64055.4|64073.9|64053.9|64075.7|64055.7|64067.1|64047.1|185
1613432400000|2021-02-15 23:40:00|64074|64054|64071.7|64051.7|64076.5|64055.1|64066.4|64046.3|190
1613432700000|2021-02-15 23:45:00|64070.6|64050.6|64066.9|64046.9|64073.1|64051.9|64064.9|64041.6|139
1613433000000|2021-02-15 23:50:00|64067.3|64047.3|64062.3|64042.3|64067.6|64047.6|64060.6|64040.6|113
1613433300000|2021-02-15 23:55:00|64061.7|64041.7|64060.7|64040.7|64070|64047.7|64057.6|64036|171
1613433600000|2021-02-16 00:00:00|64059.6|64039.6|64040.8|64020.8|64064|64044|64039.9|64019.9|311
1613433900000|2021-02-16 00:05:00|64041.3|64021.3|64048.9|64028.9|64050.1|64030.1|64039.5|64019.5|180
1613434200000|2021-02-16 00:10:00|64048.8|64028.8|64049.9|64029.9|64051.9|64031.9|64044|64024|252
1613434500000|2021-02-16 00:15:00|64050|64030|64048|64028|64051.7|64031.7|64045.6|64025.6|265
1613434800000|2021-02-16 00:20:00|64047.7|64027.7|64035.7|64015.7|64049.7|64029.7|64033.7|64013.7|291
1613435100000|2021-02-16 00:25:00|64035.6|64015.6|64035.7|64015.7|64037.2|64017.2|64026|64006|337
1613435400000|2021-02-16 00:30:00|64036|64016|64029.6|64009.6|64036|64016|64029.2|64009.2|307
1613435700000|2021-02-16 00:35:00|64029.8|64009.8|64029.1|64009.1|64031.6|64011.6|64026.6|64006.6|244
1613436000000|2021-02-16 00:40:00|64029.2|64009.2|64041.7|64021.7|64044.8|64024.8|64029|64009|199
1613436300000|2021-02-16 00:45:00|64041.6|64021.6|64043.4|64023.4|64044.9|64024.9|64039.5|64019.5|230
1613436600000|2021-02-16 00:50:00|64043.5|64023.5|64050|64030|64054.7|64034.7|64042.3|64022.3|220
1613436900000|2021-02-16 00:55:00|64049.5|64029.5|64049.3|64029.3|64053|64033|64046.1|64026.1|298
1613437200000|2021-02-16 01:00:00|64049.2|64029.2|64063.3|64043.3|64064.9|64044.9|64048.4|64028.4|379
1613437500000|2021-02-16 01:05:00|64063.5|64043.5|64067.7|64047.7|64068.5|64048.5|64063.4|64043.4|489
1613437800000|2021-02-16 01:10:00|64067.6|64047.6|64057.8|64037.8|64068|64048|64052.9|64032.9|359
1613438100000|2021-02-16 01:15:00|64058|64038|64047.8|64027.8|64059.7|64039.7|64047.6|64027.6|463
1613438400000|2021-02-16 01:20:00|64048|64028|64041.7|64021.7|64049.7|64029.7|64041.7|64021.7|441
1613438700000|2021-02-16 01:25:00|64041.8|64021.8|64034.5|64014.5|64041.8|64024.1|64027.9|64011.7|410
1613439000000|2021-02-16 01:30:00|64034.2|64014.2|64036.5|64016.5|64052.2|64032.2|64029.8|64013.5|603
1613439300000|2021-02-16 01:35:00|64036.3|64016.3|64046.9|64026.9|64049.2|64034|64035.8|64016.1|481
1613439600000|2021-02-16 01:40:00|64047|64027|64037.1|64017.1|64047.8|64032.5|64031.2|64015|478
1613439900000|2021-02-16 01:45:00|64037.2|64017.2|64022.8|64002.8|64038.4|64022.8|64018|64002.4|511
1613440200000|2021-02-16 01:50:00|64022.7|64002.7|64041.5|64021.5|64041.9|64021.9|64013.9|63999.6|522
1613440500000|2021-02-16 01:55:00|64041.6|64021.6|64038.4|64018.4|64044.4|64024.4|64037.7|64017.7|366
1613440800000|2021-02-16 02:00:00|64038.3|64018.3|64038.4|64018.4|64038.5|64023.5|64031.5|64013.9|315
1613441100000|2021-02-16 02:05:00|64038.6|64018.6|64037|64017|64038.6|64023.5|64031.2|64015.4|199
1613441400000|2021-02-16 02:10:00|64036.3|64016.3|64021.2|64011.2|64037.6|64022.3|64021.2|64006.2|346
1613441700000|2021-02-16 02:15:00|64021|64011|64025.4|64005.4|64027.3|64012.4|64018.3|64002.8|414
1613442000000|2021-02-16 02:20:00|64025.6|64005.6|64026.3|64006.3|64028.5|64013.8|64018.9|64003.8|412
1613442300000|2021-02-16 02:25:00|64026.4|64006.4|64022.8|64002.8|64028.4|64013.3|64014|63999.4|446
1613442600000|2021-02-16 02:30:00|64022.7|64002.7|64025.6|64005.6|64026.4|64011.8|64017.7|64002.7|387
1613442900000|2021-02-16 02:35:00|64025.7|64005.7|64024.7|64004.7|64030.1|64015.7|64017.8|64002.1|394
1613443200000|2021-02-16 02:40:00|64024.8|64004.8|64027.4|64007.4|64031.5|64016.9|64018.5|64003.5|440
1613443500000|2021-02-16 02:45:00|64027.3|64007.3|64026.1|64016.1|64031.6|64016.6|64022|64006.9|303
1613443800000|2021-02-16 02:50:00|64026.2|64016.2|64026.8|64016.8|64033.1|64017.9|64022.7|64007.8|327
1613444100000|2021-02-16 02:55:00|64026.9|64016.9|64026.4|64016.4|64038.5|64023.8|64026.1|64011.8|375
1613444400000|2021-02-16 03:00:00|64026.2|64016.2|64033.6|64023.6|64038.9|64024.3|64026.2|64013.4|310
1613444700000|2021-02-16 03:05:00|64033.8|64023.8|64038.8|64028.8|64038.9|64028.9|64032.7|64022.7|297
1613445000000|2021-02-16 03:10:00|64038.7|64028.7|64034|64024|64044.2|64030.5|64033.8|64019.3|412
1613445300000|2021-02-16 03:15:00|64033.9|64023.9|64033.5|64023.5|64041.9|64027|64031.5|64016.8|325
1613445600000|2021-02-16 03:20:00|64033.4|64023.4|64043.2|64023.2|64043.7|64027.4|64033|64018.4|391
1613445900000|2021-02-16 03:25:00|64043.4|64023.4|64037.1|64017.1|64043.6|64028|64031.9|64016.8|282
1613446200000|2021-02-16 03:30:00|64032.1|64022.1|64032.6|64022.6|64040.5|64025.4|64026.6|64011.5|423
1613446500000|2021-02-16 03:35:00|64032.4|64022.4|64038.3|64018.3|64039.3|64024.4|64032.1|64017.2|273
1613446800000|2021-02-16 03:40:00|64038.5|64018.5|64037.8|64017.8|64038.9|64024.6|64032.7|64017.6|258
1613447100000|2021-02-16 03:45:00|64037.7|64017.7|64033.4|64023.4|64039.3|64024.6|64031.9|64016.7|307
1613447400000|2021-02-16 03:50:00|64033.5|64023.5|64030.6|64020.6|64044.4|64028.7|64030.3|64015.5|415
1613447700000|2021-02-16 03:55:00|64030.4|64020.4|64040.9|64020.9|64041.1|64024.7|64029.7|64014.9|300
1613448000000|2021-02-16 04:00:00|64041|64021|64043.6|64033.6|64049|64034.1|64035.1|64020.4|381
1613448300000|2021-02-16 04:05:00|64043.2|64033.2|64046.4|64026.4|64048.4|64033.7|64041.3|64026|215
1613448600000|2021-02-16 04:10:00|64046.5|64026.5|64043.5|64033.5|64048.8|64033.6|64041.1|64026.3|223
1613448900000|2021-02-16 04:15:00|64043.2|64033.2|64058|64038|64058.1|64042.3|64043.1|64028.1|259
1613449200000|2021-02-16 04:20:00|64057.9|64037.9|64054.6|64044.6|64059.3|64044.9|64050.6|64035.2|293
1613449500000|2021-02-16 04:25:00|64054.5|64044.5|64057.1|64047.1|64069|64054.2|64054.5|64043.9|354
1613449800000|2021-02-16 04:30:00|64057.4|64047.4|64056.8|64046.8|64065|64050|64054.3|64039.8|240
1613450100000|2021-02-16 04:35:00|64056.7|64046.7|64064.6|64054.6|64071.7|64056.6|64056.5|64044.9|361
1613450400000|2021-02-16 04:40:00|64064.7|64054.7|64065.8|64055.8|64077.9|64062.6|64064.4|64050.7|405
1613450700000|2021-02-16 04:45:00|64065.5|64055.5|64061.4|64051.4|64067.6|64055.7|64060.8|64045.9|254
1613451000000|2021-02-16 04:50:00|64061.3|64051.3|64063.1|64043.1|64067.4|64052.2|64057|64041.8|298
1613451300000|2021-02-16 04:55:00|64063|64043|64063.1|64043.1|64063.5|64048.3|64057.1|64042|198
1613451600000|2021-02-16 05:00:00|64063|64043|64067.4|64047.4|64069.6|64054.4|64056.6|64042.1|322
1613451900000|2021-02-16 05:05:00|64067.5|64047.5|64064.6|64044.6|64068.1|64053.5|64059.2|64044.4|295
1613452200000|2021-02-16 05:10:00|64064.8|64044.8|64065.5|64055.5|64070|64055.5|64059.2|64043.8|226
1613452500000|2021-02-16 05:15:00|64070.2|64050.2|64076|64066|64090|64075.1|64065.1|64050.2|428
1613452800000|2021-02-16 05:20:00|64076.1|64066.1|64092.1|64072.1|64093.2|64078.6|64075.1|64060.6|398
1613453100000|2021-02-16 05:25:00|64092|64072|64094|64074|64100.1|64085.2|64082.3|64066.6|556
1613453400000|2021-02-16 05:30:00|64089.5|64079.5|64164.6|64144.6|64170.3|64150.3|64089.4|64074.8|774
1613453700000|2021-02-16 05:35:00|64164.1|64144.1|64193.2|64183.2|64203.6|64189|64158.5|64138.5|749
1613454000000|2021-02-16 05:40:00|64193.1|64183.1|64178.6|64158.6|64212.3|64196.5|64169.1|64149.1|730
1613454300000|2021-02-16 05:45:00|64178.2|64158.2|64146.2|64126.2|64179|64159|64145.9|64125.9|522
1613454600000|2021-02-16 05:50:00|64146.1|64126.1|64169.2|64149.2|64169.3|64149.3|64137|64122|590
1613454900000|2021-02-16 05:55:00|64169.3|64149.3|64151.6|64131.6|64169.4|64154.2|64146.2|64131.1|489
1613455200000|2021-02-16 06:00:00|64152|64132|64158.9|64148.9|64175|64159.8|64148.5|64132|514
1613455500000|2021-02-16 06:05:00|64158.8|64148.8|64148.6|64138.6|64167.4|64152.8|64137.4|64124.4|492
1613455800000|2021-02-16 06:10:00|64148.5|64138.5|64146.9|64126.9|64155.1|64140.2|64141.1|64126|377
1613456100000|2021-02-16 06:15:00|64146.4|64126.4|64110.5|64100.5|64146.6|64130.4|64110.2|64095.5|470
1613456400000|2021-02-16 06:20:00|64115.7|64095.7|64103.6|64093.6|64115.9|64101.1|64102.2|64086.7|470
1613456700000|2021-02-16 06:25:00|64103.5|64093.5|64103.5|64093.5|64111.9|64098|64102.9|64087.3|365
1613457000000|2021-02-16 06:30:00|64103.4|64093.4|64105.2|64095.2|64112.7|64097.6|64100.9|64086.2|388
1613457300000|2021-02-16 06:35:00|64105.1|64095.1|64108.8|64098.8|64114.3|64100|64100.8|64087.1|291
1613457600000|2021-02-16 06:40:00|64108.9|64098.9|64114.8|64104.8|64121|64106|64107.3|64092.2|376
1613457900000|2021-02-16 06:45:00|64114.7|64104.7|64127.2|64117.2|64133.9|64118.5|64110.6|64093.8|476
1613458200000|2021-02-16 06:50:00|64127.3|64117.3|64130.6|64110.6|64135.6|64119.6|64120.2|64107.5|430
1613458500000|2021-02-16 06:55:00|64130.3|64110.3|64120.3|64110.3|64140.8|64125.6|64119.6|64106|491
1613458800000|2021-02-16 07:00:00|64120.2|64110.2|64098.4|64088.4|64121.2|64110.2|64088.4|64072.9|519
1613459100000|2021-02-16 07:05:00|64098.3|64088.3|64102.5|64092.5|64112.2|64094|64090.2|64075.2|424
1613459400000|2021-02-16 07:10:00|64102.6|64092.6|64094.5|64084.5|64110.2|64094.7|64089|64073.7|433
1613459700000|2021-02-16 07:15:00|64094.2|64084.2|64096.8|64076.8|64098.9|64086.1|64089.6|64074.6|449
1613460000000|2021-02-16 07:20:00|64096.9|64076.9|64119.8|64099.8|64120|64103.7|64091.6|64076.3|445
1613460300000|2021-02-16 07:25:00|64119.9|64099.9|64125|64115|64133.4|64123.4|64107.2|64092.2|584
1613460600000|2021-02-16 07:30:00|64125.1|64115.1|64127.5|64117.5|64144|64129|64108.8|64093.2|634
1613460900000|2021-02-16 07:35:00|64127.4|64117.4|64147|64137|64152.2|64137.2|64125.7|64111.7|527
1613461200000|2021-02-16 07:40:00|64147.1|64137.1|64142.6|64132.6|64153.5|64139.1|64134|64119.8|524
1613461500000|2021-02-16 07:45:00|64142.4|64132.4|64156.8|64146.8|64162.7|64150.6|64142.4|64127.4|501
1613461800000|2021-02-16 07:50:00|64156.7|64146.7|64158.9|64138.9|64165.2|64152.3|64152.4|64137.3|403
1613462100000|2021-02-16 07:55:00|64159.1|64139.1|64181.7|64161.7|64182.3|64166.8|64155.9|64138.9|686
1613462400000|2021-02-16 08:00:00|64182|64162|64178.5|64158.5|64183.4|64168.4|64156.8|64141.7|690
1613462700000|2021-02-16 08:05:00|64179.4|64159.4|64182.7|64162.7|64186.6|64171.8|64175.1|64159.4|524
1613463000000|2021-02-16 08:10:00|64181.9|64161.9|64163.3|64143.3|64187.4|64171.5|64157.1|64142.2|622
1613463300000|2021-02-16 08:15:00|64163.4|64143.4|64198.5|64178.5|64198.8|64180.6|64158.6|64142.9|600
1613463600000|2021-02-16 08:20:00|64198.7|64178.7|64196|64186|64203.2|64187.9|64188.2|64172.5|573
1613463900000|2021-02-16 08:25:00|64200.9|64180.9|64181.1|64161.1|64201.5|64183.8|64169.2|64153.8|553
1613464200000|2021-02-16 08:30:00|64180.9|64160.9|64154.9|64134.9|64184.3|64168.8|64149.8|64134.9|533
1613464500000|2021-02-16 08:35:00|64154.6|64134.6|64156|64136|64163.9|64146.6|64149.5|64134.6|523
1613464800000|2021-02-16 08:40:00|64150.7|64140.7|64150.5|64130.5|64159.7|64143.9|64140.1|64125.3|441
1613465100000|2021-02-16 08:45:00|64150.7|64130.7|64144.1|64124.1|64152.4|64137.4|64136.4|64121.7|450
1613465400000|2021-02-16 08:50:00|64144.2|64124.2|64145.8|64125.8|64152.4|64135.5|64131.9|64115.9|560
1613465700000|2021-02-16 08:55:00|64145.9|64125.9|64137|64117|64153.8|64138.6|64122.6|64106.5|587
1613466000000|2021-02-16 09:00:00|64136.9|64116.9|64156.5|64136.5|64161.5|64145.2|64131.9|64115.9|507
1613466300000|2021-02-16 09:05:00|64156.4|64136.4|64146.3|64126.3|64165.1|64147.8|64144.1|64124.7|628
1613466600000|2021-02-16 09:10:00|64146.4|64126.4|64161.1|64141.1|64173.2|64153.2|64138.8|64121.8|494
1613466900000|2021-02-16 09:15:00|64161.2|64141.2|64151.4|64131.4|64163.2|64143.2|64145.7|64129|601
1613467200000|2021-02-16 09:20:00|64151.3|64131.3|64155.6|64135.6|64159.5|64140.5|64139.4|64124.6|541
1613467500000|2021-02-16 09:25:00|64155.5|64135.5|64143.6|64123.6|64158.2|64138.2|64138.2|64122.6|616
1613467800000|2021-02-16 09:30:00|64143.7|64123.7|64145.1|64125.1|64150.9|64130.9|64137.9|64122|418
1613468100000|2021-02-16 09:35:00|64144.8|64124.8|64144.3|64124.3|64152.6|64132.6|64142.6|64122.7|432
1613468400000|2021-02-16 09:40:00|64144.4|64124.4|64139.1|64119.1|64149.2|64132.4|64134.7|64115.6|418
1613468700000|2021-02-16 09:45:00|64133.4|64123.4|64119.8|64109.8|64138.8|64123.4|64119.8|64104.2|372
1613469000000|2021-02-16 09:50:00|64119.5|64109.5|64144.7|64124.7|64146|64126|64115|64100.8|528
1613469300000|2021-02-16 09:55:00|64144.6|64124.6|64142|64122|64150.6|64134.8|64141.7|64121.7|367
1613469600000|2021-02-16 10:00:00|64141.8|64121.8|64161.4|64141.4|64161.4|64141.4|64140.9|64120.9|462
1613469900000|2021-02-16 10:05:00|64161|64141|64166.6|64146.6|64177.5|64157.5|64159.4|64139.4|441
1613470200000|2021-02-16 10:10:00|64166.5|64146.5|64166.2|64146.2|64167|64151.9|64160.2|64145.3|223
1613470500000|2021-02-16 10:15:00|64166.1|64146.1|64169.9|64149.9|64173.2|64157.6|64160.5|64145.3|357
1613470800000|2021-02-16 10:20:00|64169.6|64149.6|64164.9|64144.9|64170.4|64151.9|64161.4|64144.3|295
1613471100000|2021-02-16 10:25:00|64165|64145|64165.7|64145.7|64167.2|64151.5|64158.7|64143.7|342
1613471400000|2021-02-16 10:30:00|64165.9|64145.9|64157.3|64137.3|64170.2|64150.7|64153.5|64137.3|426
1613471700000|2021-02-16 10:35:00|64152|64142|64149.3|64139.3|64157.4|64142.2|64149|64133.2|294
1613472000000|2021-02-16 10:40:00|64149.4|64139.4|64152|64132|64156.8|64142|64144.9|64129.6|415
1613472300000|2021-02-16 10:45:00|64152.1|64132.1|64152.5|64132.5|64154.9|64139.1|64139.5|64124.6|385
1613472600000|2021-02-16 10:50:00|64152.7|64132.7|64154.5|64134.5|64155.3|64138.6|64148.3|64132.7|401
1613472900000|2021-02-16 10:55:00|64154.6|64134.6|64151.8|64131.8|64155.2|64135.2|64151.1|64131.1|278
1613473200000|2021-02-16 11:00:00|64151.4|64131.4|64146.8|64126.8|64152.3|64134.7|64143.8|64126.8|354
1613473500000|2021-02-16 11:05:00|64146.9|64126.9|64160.9|64140.9|64161|64141|64146.6|64126.9|276
1613473800000|2021-02-16 11:10:00|64160.7|64140.7|64158.1|64138.1|64160.8|64144|64153.7|64137.3|399
1613474100000|2021-02-16 11:15:00|64158.2|64138.2|64167.3|64147.3|64171.9|64156.8|64156.9|64137.9|327
1613474400000|2021-02-16 11:20:00|64167.4|64147.4|64162.3|64142.3|64168.9|64152.7|64156.8|64140.8|233
1613474700000|2021-02-16 11:25:00|64162.1|64142.1|64166.7|64146.7|64168.8|64153.5|64157.5|64137.5|310
1613475000000|2021-02-16 11:30:00|64166.8|64146.8|64170.1|64150.1|64171.8|64155.4|64156.6|64141.7|332
1613475300000|2021-02-16 11:35:00|64170|64150|64163.4|64153.4|64170.3|64155.3|64163.4|64148.4|197
1613475600000|2021-02-16 11:40:00|64163.5|64153.5|64162.1|64142.1|64168.6|64153.9|64156.9|64141.8|313
1613475900000|2021-02-16 11:45:00|64162|64142|64166.6|64146.6|64167.2|64147.4|64151.5|64136|310
1613476200000|2021-02-16 11:50:00|64166.5|64146.5|64161.6|64141.6|64166.9|64148.7|64152.3|64136.4|381
1613476500000|2021-02-16 11:55:00|64161.4|64141.4|64164.2|64144.2|64166.7|64151|64156.8|64141.4|430
1613476800000|2021-02-16 12:00:00|64164.1|64144.1|64162.3|64142.3|64167.7|64152|64154.1|64138.9|576
1613477100000|2021-02-16 12:05:00|64162.2|64142.2|64166.9|64146.9|64168.1|64151.5|64155.4|64139|435
1613477400000|2021-02-16 12:10:00|64166.8|64146.8|64172|64152|64173.2|64156.1|64161.4|64144.8|448
1613477700000|2021-02-16 12:15:00|64171.9|64151.9|64170.3|64150.3|64172.2|64152.2|64168.9|64148.9|318
1613478000000|2021-02-16 12:20:00|64170.2|64150.2|64170.2|64150.2|64170.9|64155.5|64164.8|64149.6|301
1613478300000|2021-02-16 12:25:00|64170.3|64150.3|64180.8|64160.8|64182.5|64164.2|64165.2|64150|326
1613478600000|2021-02-16 12:30:00|64180.9|64160.9|64177.8|64157.8|64181|64164.4|64172.1|64156.9|350
1613478900000|2021-02-16 12:35:00|64177.9|64157.9|64182|64162|64193.9|64177.8|64175.1|64157.6|414
1613479200000|2021-02-16 12:40:00|64182.1|64162.1|64190.3|64170.3|64193.1|64174.1|64178|64161.7|405
1613479500000|2021-02-16 12:45:00|64189.9|64169.9|64200.6|64180.6|64204.6|64188.3|64188.6|64168.6|562
1613479800000|2021-02-16 12:50:00|64200.7|64180.7|64204.3|64184.3|64207.4|64192.5|64195|64180.1|574
1613480100000|2021-02-16 12:55:00|64204.2|64184.2|64193.9|64183.9|64209.6|64189.6|64191.4|64174.1|684
1613480400000|2021-02-16 13:00:00|64193.8|64183.8|64202.2|64192.2|64209|64194.3|64193.8|64175.9|664
1613480700000|2021-02-16 13:05:00|64202.4|64192.4|64202.3|64192.3|64216.5|64199.5|64190|64175.2|810
1613481000000|2021-02-16 13:10:00|64202.2|64192.2|64202.8|64182.8|64214.5|64198.7|64198.1|64178.4|720
1613481300000|2021-02-16 13:15:00|64202.9|64182.9|64204.1|64194.1|64209.8|64194.8|64195|64180.2|529
1613481600000|2021-02-16 13:20:00|64203.2|64193.2|64217.7|64197.7|64223.5|64208|64202.9|64190.2|797
1613481900000|2021-02-16 13:25:00|64217.6|64197.6|64221.8|64201.8|64224.7|64209.7|64208.5|64190.1|591
1613482200000|2021-02-16 13:30:00|64218.7|64198.7|64243.6|64223.6|64245.4|64229.1|64218.6|64198.6|776
1613482500000|2021-02-16 13:35:00|64243.7|64223.7|64241.9|64221.9|64244.5|64229.5|64223.5|64208.5|872
1613482800000|2021-02-16 13:40:00|64241.5|64221.5|64239.3|64229.3|64253.8|64238.2|64235.8|64220.3|825
1613483100000|2021-02-16 13:45:00|64240.8|64230.8|64243.6|64223.6|64263.4|64247|64237.5|64220.8|834
1613483400000|2021-02-16 13:50:00|64243.7|64223.7|64249.7|64229.7|64259.6|64243.1|64241.5|64223.2|774
1613483700000|2021-02-16 13:55:00|64250|64230|64274.8|64264.8|64286.8|64271.1|64244.8|64230|827
1613484000000|2021-02-16 14:00:00|64275.2|64265.2|64297.5|64277.5|64309|64293.6|64270.1|64254.5|981
1613484300000|2021-02-16 14:05:00|64298.3|64278.3|64263.5|64243.5|64304.6|64288.7|64262.3|64242.7|932
1613484600000|2021-02-16 14:10:00|64263.6|64243.6|64271.8|64251.8|64285.1|64268.1|64262.8|64243.6|881
1613484900000|2021-02-16 14:15:00|64272.1|64252.1|64268.9|64248.9|64282.1|64262.1|64257.4|64237.4|877
1613485200000|2021-02-16 14:20:00|64269.1|64249.1|64269.2|64249.2|64279.6|64263.3|64263.8|64243.8|751
1613485500000|2021-02-16 14:25:00|64269.8|64249.8|64277.5|64257.5|64282.2|64262.2|64262.4|64246.1|636
1613485800000|2021-02-16 14:30:00|64275.4|64255.4|64271.3|64251.3|64281.5|64261.5|64263.7|64243.7|717
1613486100000|2021-02-16 14:35:00|64271.4|64251.4|64277.4|64257.4|64283.9|64269.6|64265.7|64250.7|678
1613486400000|2021-02-16 14:40:00|64277.5|64257.5|64266.9|64256.9|64284.4|64270.7|64261.2|64244.9|709
1613486700000|2021-02-16 14:45:00|64267.1|64257.1|64279.5|64269.5|64288.7|64272.8|64267.1|64252.2|705
1613487000000|2021-02-16 14:50:00|64279.6|64269.6|64275.3|64255.3|64289.4|64275.6|64266.9|64251.6|931
1613487300000|2021-02-16 14:55:00|64275.6|64255.6|64282.9|64262.9|64284.1|64264.1|64260|64242.1|927
1613487600000|2021-02-16 15:00:00|64282.2|64262.2|64269.6|64249.6|64282.7|64267.3|64257.5|64242.8|874
1613487900000|2021-02-16 15:05:00|64269.5|64249.5|64253.9|64233.9|64277.1|64262|64245.7|64230.7|844
1613488200000|2021-02-16 15:10:00|64254.1|64234.1|64250.1|64230.1|64259.7|64245.1|64243.6|64228.5|839
1613488500000|2021-02-16 15:15:00|64250.3|64230.3|64263.9|64243.9|64272.7|64255.8|64240.5|64225.2|950
1613488800000|2021-02-16 15:20:00|64264|64244|64234.1|64224.1|64269.4|64253.1|64233.1|64218.4|865
1613489100000|2021-02-16 15:25:00|64234.2|64224.2|64231|64221|64244|64231.5|64229.9|64214.3|861
1613489400000|2021-02-16 15:30:00|64231.3|64221.3|64222.7|64202.7|64239.6|64225.5|64212.9|64197.4|860
1613489700000|2021-02-16 15:35:00|64222.2|64202.2|64224.8|64204.8|64233.9|64218.8|64213.7|64197.9|858
1613490000000|2021-02-16 15:40:00|64224.6|64204.6|64241.9|64231.9|64249.6|64235|64218.5|64203.7|882
1613490300000|2021-02-16 15:45:00|64242.1|64232.1|64251.4|64241.4|64259.4|64244.1|64240|64223.1|826
1613490600000|2021-02-16 15:50:00|64251|64241|64255.1|64235.1|64258.6|64241|64243.8|64227.2|773
1613490900000|2021-02-16 15:55:00|64254.9|64234.9|64238.2|64218.2|64256.2|64240.7|64230.4|64210.4|848
1613491200000|2021-02-16 16:00:00|64238.1|64218.1|64230.3|64210.3|64242|64226.6|64219.9|64205.5|741
1613491500000|2021-02-16 16:05:00|64230.6|64210.6|64240|64220|64240.5|64225.2|64226.4|64210.5|756
1613491800000|2021-02-16 16:10:00|64239.9|64219.9|64237.3|64227.3|64247.4|64233.4|64229.3|64214|712
1613492100000|2021-02-16 16:15:00|64237.4|64227.4|64248|64228|64249.1|64233.8|64233.8|64220|658
1613492400000|2021-02-16 16:20:00|64247.9|64227.9|64253|64233|64254.7|64239.3|64237.8|64224.2|714
1613492700000|2021-02-16 16:25:00|64253.1|64233.1|64249.8|64229.8|64254.6|64238.9|64244.7|64227.7|555
1613493000000|2021-02-16 16:30:00|64250.2|64230.2|64236.8|64216.8|64257.8|64242.6|64235.8|64215.8|780
1613493300000|2021-02-16 16:35:00|64236.7|64216.7|64228.3|64208.3|64240.4|64225.3|64224.1|64208.2|679
1613493600000|2021-02-16 16:40:00|64228.4|64208.4|64236.8|64216.8|64237.8|64222.5|64227.6|64208.3|530
1613493900000|2021-02-16 16:45:00|64237|64217|64259.3|64239.3|64259.5|64243.7|64234.1|64216.7|554
1613494200000|2021-02-16 16:50:00|64259.4|64239.4|64258.8|64238.8|64268.7|64253.8|64252.2|64237.3|663
1613494500000|2021-02-16 16:55:00|64258.9|64238.9|64267.3|64247.3|64270.2|64250.2|64250.7|64234.5|681
1613494800000|2021-02-16 17:00:00|64267.2|64247.2|64272.3|64252.3|64272.4|64256.8|64259.6|64244.3|650
1613495100000|2021-02-16 17:05:00|64272.7|64252.7|64284.7|64264.7|64285.5|64270.7|64268.1|64251.2|696
1613495400000|2021-02-16 17:10:00|64284.6|64264.6|64277.5|64257.5|64285.7|64270.8|64266.3|64250.9|771
1613495700000|2021-02-16 17:15:00|64277.8|64257.8|64304.2|64284.2|64304.7|64287.5|64276.1|64256.1|691
1613496000000|2021-02-16 17:20:00|64304.3|64284.3|64301.9|64281.9|64305.1|64287.1|64292.6|64277.2|675
1613496300000|2021-02-16 17:25:00|64301.6|64281.6|64292.8|64282.8|64304.8|64289.7|64292.4|64277.8|513
1613496600000|2021-02-16 17:30:00|64293|64283|64294.2|64284.2|64300|64284.9|64291.1|64275.6|468
1613496900000|2021-02-16 17:35:00|64294.1|64284.1|64295.6|64275.6|64306.1|64288.5|64285.3|64269.5|522
1613497200000|2021-02-16 17:40:00|64295.3|64275.3|64293|64283|64296.6|64283.1|64290.4|64275.1|307
1613497500000|2021-02-16 17:45:00|64297.9|64277.9|64304.6|64284.6|64305.5|64290.5|64291.4|64276.4|521
1613497800000|2021-02-16 17:50:00|64304.5|64284.5|64294.7|64274.7|64305.2|64289.6|64288.9|64274.1|513
1613498100000|2021-02-16 17:55:00|64294.8|64274.8|64288.6|64268.6|64295.1|64280.2|64283.9|64267.5|571
1613498400000|2021-02-16 18:00:00|64288.9|64268.9|64280.1|64260.1|64291.8|64274.6|64278.5|64259.6|522
1613498700000|2021-02-16 18:05:00|64280.2|64260.2|64279.1|64259.1|64283.3|64267.8|64272.2|64257.4|488
1613499000000|2021-02-16 18:10:00|64279.2|64259.2|64279.6|64259.6|64279.6|64264.5|64271.2|64255.8|411
1613499300000|2021-02-16 18:15:00|64279.4|64259.4|64277.8|64257.8|64279.9|64265.3|64271.7|64256.8|407
1613499600000|2021-02-16 18:20:00|64277.7|64257.7|64275.7|64255.7|64278.8|64264.2|64270.1|64254.3|374
1613499900000|2021-02-16 18:25:00|64275.5|64255.5|64277.1|64257.1|64278|64262.6|64270.7|64255.4|311
1613500200000|2021-02-16 18:30:00|64277.2|64257.2|64273.9|64263.9|64279.4|64264.6|64271.5|64256.2|355
1613500500000|2021-02-16 18:35:00|64273.6|64263.6|64277|64257|64278.5|64263.6|64270.5|64255.7|383
1613500800000|2021-02-16 18:40:00|64277.1|64257.1|64272.8|64252.8|64278.7|64263.3|64267.7|64252.6|475
1613501100000|2021-02-16 18:45:00|64272.9|64252.9|64270.2|64250.2|64274.3|64259.5|64265.3|64249.5|383
1613501400000|2021-02-16 18:50:00|64270.1|64250.1|64268.2|64248.2|64270.5|64255.4|64259.5|64243.4|429
1613501700000|2021-02-16 18:55:00|64268.1|64248.1|64285.5|64265.5|64287|64271.9|64263|64248|519
1613502000000|2021-02-16 19:00:00|64285|64265|64279.4|64259.4|64290.3|64273|64273.9|64257.9|535
1613502300000|2021-02-16 19:05:00|64279.5|64259.5|64279|64259|64281.1|64265.5|64272|64256.8|410
1613502600000|2021-02-16 19:10:00|64278.9|64258.9|64276|64256|64279.2|64263.8|64268.3|64252.7|408
1613502900000|2021-02-16 19:15:00|64276.3|64256.3|64273.9|64253.9|64277.6|64262.5|64267.2|64252|467
1613503200000|2021-02-16 19:20:00|64273.8|64253.8|64267.6|64247.6|64274.2|64259.9|64260.2|64244.2|380
1613503500000|2021-02-16 19:25:00|64267.5|64247.5|64260.9|64240.9|64269.9|64253.6|64258.6|64240.6|386
1613503800000|2021-02-16 19:30:00|64261|64241|64252.4|64232.4|64261|64243.3|64250.9|64232.4|327
1613504100000|2021-02-16 19:35:00|64251.3|64231.3|64259.1|64239.1|64259.6|64239.6|64246.6|64231.3|366
1613504400000|2021-02-16 19:40:00|64259|64239|64257.9|64237.9|64259.2|64243.3|64252.9|64236.8|289
1613504700000|2021-02-16 19:45:00|64257.8|64237.8|64255.8|64235.8|64257.8|64241.7|64250.9|64235.4|356
1613505000000|2021-02-16 19:50:00|64256.1|64236.1|64255.8|64235.8|64256.9|64241.2|64250.4|64235.6|272
1613505300000|2021-02-16 19:55:00|64255.9|64235.9|64255.8|64235.8|64256.8|64241.3|64250.6|64235.2|310
1613505600000|2021-02-16 20:00:00|64255.6|64235.6|64255.8|64235.8|64257.3|64237.3|64254.9|64234.9|355
1613505900000|2021-02-16 20:05:00|64255.7|64235.7|64256.7|64236.7|64257.1|64240.9|64250.8|64235|316
1613506200000|2021-02-16 20:10:00|64256.8|64236.8|64258.3|64238.3|64259.7|64239.7|64256.2|64236.2|375
1613506500000|2021-02-16 20:15:00|64258.4|64238.4|64263.7|64243.7|64264.2|64244.2|64257.7|64237.7|375
1613506800000|2021-02-16 20:20:00|64263.6|64243.6|64263.8|64243.8|64264.7|64248.9|64258.9|64242.7|367
1613507100000|2021-02-16 20:25:00|64263.5|64243.5|64263.6|64243.6|64264.3|64248.5|64258.5|64240.7|350
1613507400000|2021-02-16 20:30:00|64264.2|64244.2|64268.1|64248.1|64271.8|64251.8|64263.4|64243.4|508
1613507700000|2021-02-16 20:35:00|64268|64248|64267.8|64247.8|64269.8|64249.8|64261.4|64241.4|360
1613508000000|2021-02-16 20:40:00|64267.6|64247.6|64264.4|64244.4|64268|64248|64263.7|64243.7|306
1613508300000|2021-02-16 20:45:00|64264.2|64244.2|64263.6|64243.6|64265.8|64245.8|64260.6|64240.6|255
1613508600000|2021-02-16 20:50:00|64263.7|64243.7|64265.1|64245.1|64268|64252.4|64260.3|64242.5|256
1613508900000|2021-02-16 20:55:00|64265.2|64245.2|64264.7|64244.7|64266.5|64246.5|64264.5|64244.5|217
1613509200000|2021-02-16 21:00:00|64264.8|64244.8|64265.1|64245.1|64265.5|64245.5|64263.7|64243.7|217
1613509500000|2021-02-16 21:05:00|64264.8|64244.8|64264.4|64244.4|64265.2|64245.2|64263.8|64243.8|204
1613509800000|2021-02-16 21:10:00|64264.5|64244.5|64267.9|64247.9|64268.7|64248.7|64263.9|64243.9|236
1613510100000|2021-02-16 21:15:00|64267.8|64247.8|64268.5|64248.5|64269.4|64249.4|64267.3|64247.3|144
1613510400000|2021-02-16 21:20:00|64268|64248|64268|64248|64270.1|64250.1|64267.5|64247.5|136
1613510700000|2021-02-16 21:25:00|64266.2|64246.2|64273.4|64253.4|64275.7|64255.7|64266.2|64246.2|159
1613511000000|2021-02-16 21:30:00|64273|64253|64273.1|64253.1|64274.2|64254.2|64271.8|64251.8|176
1613511300000|2021-02-16 21:35:00|64273.2|64253.2|64274.9|64254.9|64276.2|64256.2|64272.5|64252.5|147
1613511600000|2021-02-16 21:40:00|64275|64255|64275.8|64255.8|64277.2|64257.2|64274.9|64254.9|174
1613511900000|2021-02-16 21:45:00|64276|64256|64268.1|64248.1|64280.8|64260.8|64267.2|64242.9|237
1613512200000|2021-02-16 21:50:00|64275.5|64241.9|64277.5|64257.5|64280.5|64260.5|64268|64241.4|282
1613512500000|2021-02-16 21:55:00|64277.3|64257.3|64271|64236|64279.1|64259.1|64262.3|64231|300
1613512800000|2021-02-16 22:00:00|64271.6|64235.9|64296.3|64276.3|64296.3|64276.3|64266.2|64230.2|79
1613513100000|2021-02-16 22:05:00|64297.8|64277.8|64294.9|64274.9|64303.1|64279.3|64291.9|64245|103
1613513400000|2021-02-16 22:10:00|64295.4|64275.4|64296.6|64243.4|64304.1|64275.4|64287.6|64230.1|161
1613513700000|2021-02-16 22:15:00|64291.6|64245.5|64296.4|64260.9|64305.1|64274.7|64287.1|64229.9|136
1613514000000|2021-02-16 22:20:00|64299.4|64262|64296.8|64265.7|64300.1|64273.8|64285.6|64257.9|102
1613514300000|2021-02-16 22:25:00|64297.3|64264.6|64297.1|64277.1|64300.1|64277.1|64284.3|64252.7|86
1613514600000|2021-02-16 22:30:00|64287.7|64267.7|64289.3|64236.3|64304.1|64274.3|64287.5|64232.2|151
1613514900000|2021-02-16 22:35:00|64288.4|64240.6|64289.7|64250.6|64293.4|64263.9|64282.3|64236|109
1613515200000|2021-02-16 22:40:00|64290.6|64247.8|64289|64249.6|64292.3|64263.9|64282.4|64239.1|116
1613515500000|2021-02-16 22:45:00|64288.6|64251|64289.1|64254|64295.8|64264|64282.4|64235.6|120
1613515800000|2021-02-16 22:50:00|64290.9|64247.8|64290.8|64249.1|64299.6|64264.3|64284.3|64236.3|97
1613516100000|2021-02-16 22:55:00|64292.6|64242.9|64294.5|64248.1|64301.3|64264.3|64284.3|64240.4|98
1613516400000|2021-02-16 23:00:00|64298.7|64244|64296.6|64251.3|64300.7|64275.5|64274.9|64239.3|525
1613516700000|2021-02-16 23:05:00|64294.9|64252.8|64305.2|64285.2|64307.2|64287.2|64286.9|64244.9|502
1613517000000|2021-02-16 23:10:00|64305.3|64285.3|64299.5|64279.5|64309.2|64289.2|64288|64250.9|494
1613517300000|2021-02-16 23:15:00|64300|64280|64291.8|64271.8|64300.9|64280.9|64290.7|64264.3|254
1613517600000|2021-02-16 23:20:00|64292.5|64272.5|64294.5|64274.5|64301.1|64281.1|64289|64263.7|259
1613517900000|2021-02-16 23:25:00|64295.2|64275.2|64299|64279|64302.5|64282.5|64291.5|64268.4|235
1613518200000|2021-02-16 23:30:00|64300.5|64280.5|64299.6|64279.6|64302.7|64282.7|64296|64276|191
1613518500000|2021-02-16 23:35:00|64297.9|64277.9|64299|64279|64307.5|64287.5|64295.1|64275.1|263
1613518800000|2021-02-16 23:40:00|64299.1|64279.1|64299|64279|64300.5|64280.5|64295.7|64275.7|177
1613519100000|2021-02-16 23:45:00|64297|64277|64296.4|64276.4|64302|64282|64296|64276|261
1613519400000|2021-02-16 23:50:00|64296.2|64276.2|64311.7|64291.7|64312.6|64292.6|64294.6|64274.6|394
1613519700000|2021-02-16 23:55:00|64311.4|64291.4|64345.7|64325.7|64346.2|64326.2|64308.6|64288.6|464
1613520000000|2021-02-17 00:00:00|64345.2|64325.2|64364.5|64344.5|64366.9|64346.9|64339.6|64319.6|525
1613520300000|2021-02-17 00:05:00|64365.5|64345.5|64358.5|64338.5|64367.5|64347.5|64341.8|64321.8|554
1613520600000|2021-02-17 00:10:00|64358.3|64338.3|64374.8|64354.8|64375.1|64355.1|64357.7|64337.7|314
1613520900000|2021-02-17 00:15:00|64374.7|64354.7|64368.9|64348.9|64379.6|64359.6|64361.7|64341.7|332
1613521200000|2021-02-17 00:20:00|64369.5|64349.5|64330.4|64310.4|64369.6|64349.6|64325.9|64305.9|409
1613521500000|2021-02-17 00:25:00|64330.1|64310.1|64337.4|64317.4|64344.7|64324.7|64328.9|64308.9|405
1613521800000|2021-02-17 00:30:00|64332.4|64312.4|64322.7|64302.7|64333.9|64313.9|64311.7|64291.7|408
1613522100000|2021-02-17 00:35:00|64323.5|64303.5|64339.9|64319.9|64342.3|64322.3|64320.7|64300.7|354
1613522400000|2021-02-17 00:40:00|64339.6|64319.6|64342.9|64322.9|64348.1|64328.1|64336.4|64316.4|286
1613522700000|2021-02-17 00:45:00|64342.8|64322.8|64321.8|64301.8|64345.5|64325.5|64321.2|64301.2|322
1613523000000|2021-02-17 00:50:00|64321.9|64301.9|64336|64316|64336.8|64316.8|64321.9|64301.9|294
1613523300000|2021-02-17 00:55:00|64336.2|64316.2|64335.4|64315.4|64343.5|64323.5|64334|64314|392
1613523600000|2021-02-17 01:00:00|64336.1|64316.1|64348.8|64328.8|64349.5|64329.5|64326|64306|526
1613523900000|2021-02-17 01:05:00|64348.1|64328.1|64351.9|64331.9|64352.8|64332.8|64337.5|64317.5|462
1613524200000|2021-02-17 01:10:00|64351.3|64331.3|64328.2|64308.2|64352.2|64332.2|64327.4|64307.4|476
1613524500000|2021-02-17 01:15:00|64327.9|64307.9|64332.4|64312.4|64337.5|64317.5|64325.8|64305.8|574
1613524800000|2021-02-17 01:20:00|64333.2|64313.2|64333.8|64323.8|64340.4|64325.1|64328.3|64308.6|449
1613525100000|2021-02-17 01:25:00|64333.4|64323.4|64336.4|64316.4|64340.1|64324.7|64328.6|64311.5|375
1613525400000|2021-02-17 01:30:00|64336.5|64316.5|64317.8|64307.8|64338.2|64322.8|64314.2|64297.8|567
1613525700000|2021-02-17 01:35:00|64317.9|64307.9|64324.2|64304.2|64327.5|64311.7|64311|64295.2|590
1613526000000|2021-02-17 01:40:00|64324.5|64304.5|64304.4|64284.4|64324.5|64304.5|64292.3|64277.3|569
1613526300000|2021-02-17 01:45:00|64304.3|64284.3|64307.5|64287.5|64323.5|64303.5|64300.6|64283.5|704
1613526600000|2021-02-17 01:50:00|64307.6|64287.6|64316.2|64296.2|64318.2|64302.4|64306.7|64287.3|551
1613526900000|2021-02-17 01:55:00|64316.3|64296.3|64317.3|64297.3|64321.5|64304.8|64313.3|64293.9|553
1613527200000|2021-02-17 02:00:00|64317.2|64297.2|64327.9|64307.9|64329.9|64314.4|64316.6|64297.1|508
1613527500000|2021-02-17 02:05:00|64327.8|64307.8|64321.4|64301.4|64327.9|64311.4|64307.5|64288.3|532
1613527800000|2021-02-17 02:10:00|64321.1|64301.1|64325|64305|64335.5|64317.9|64317.9|64301.1|559
1613528100000|2021-02-17 02:15:00|64325.1|64305.1|64327|64307|64332.7|64317.5|64319.9|64304.3|414
1613528400000|2021-02-17 02:20:00|64327.1|64307.1|64329.2|64309.2|64330.5|64315|64313.6|64297.4|570
1613528700000|2021-02-17 02:25:00|64329.4|64309.4|64348.7|64328.7|64349.5|64329.5|64324.3|64307|476
1613529000000|2021-02-17 02:30:00|64348.4|64328.4|64343.8|64323.8|64363.1|64348.3|64339.5|64323.8|474
1613529300000|2021-02-17 02:35:00|64337.5|64327.5|64346.1|64326.1|64358.4|64341.9|64331.9|64314.7|560
1613529600000|2021-02-17 02:40:00|64345.6|64325.6|64337.7|64317.7|64347.8|64329.7|64336.9|64316.9|525
1613529900000|2021-02-17 02:45:00|64337.8|64317.8|64338.4|64328.4|64348.8|64333|64329.1|64313.3|461
1613530200000|2021-02-17 02:50:00|64339.4|64329.4|64354|64334|64356.1|64341.3|64337.7|64322.4|437
1613530500000|2021-02-17 02:55:00|64353.9|64333.9|64355.4|64345.4|64366.1|64351|64352|64333|599
1613530800000|2021-02-17 03:00:00|64355.6|64345.6|64369.3|64359.3|64374.9|64360.2|64355.6|64341.7|492
1613531100000|2021-02-17 03:05:00|64369.1|64359.1|64364.5|64354.5|64378.2|64363.4|64364.2|64349.1|434
1613531400000|2021-02-17 03:10:00|64364.6|64354.6|64372.3|64362.3|64378.4|64364.6|64360.6|64348.4|399
1613531700000|2021-02-17 03:15:00|64372.5|64362.5|64379.7|64359.7|64382.4|64365.8|64371.7|64356.9|487
1613532000000|2021-02-17 03:20:00|64379.9|64359.9|64378.4|64368.4|64385|64370.4|64375|64359.7|490
1613532300000|2021-02-17 03:25:00|64378.1|64368.1|64392.1|64382.1|64397.6|64383|64374.2|64361.1|482
1613532600000|2021-02-17 03:30:00|64392.2|64382.2|64391.5|64381.5|64398.4|64383.7|64388.4|64372.8|449
1613532900000|2021-02-17 03:35:00|64391.6|64381.6|64387.9|64367.9|64396.9|64382.1|64382.7|64367.9|361
1613533200000|2021-02-17 03:40:00|64388|64368|64377.9|64357.9|64391.6|64375.5|64372.9|64357.6|418
1613533500000|2021-02-17 03:45:00|64378|64358|64382.5|64372.5|64386.9|64373.1|64370.1|64355.2|546
1613533800000|2021-02-17 03:50:00|64382|64372|64387.5|64367.5|64394|64379.6|64378.5|64364.1|580
1613534100000|2021-02-17 03:55:00|64387.2|64367.2|64389.8|64369.8|64390.1|64373.7|64378.9|64364|413
1613534400000|2021-02-17 04:00:00|64389.9|64369.9|64397.2|64377.2|64398.2|64382.6|64385.7|64369.9|456
1613534700000|2021-02-17 04:05:00|64397.1|64377.1|64385.9|64365.9|64398.1|64381.6|64380.1|64365.2|420
1613535000000|2021-02-17 04:10:00|64385.7|64365.7|64376.4|64356.4|64388.1|64373.3|64371.2|64356.1|358
1613535300000|2021-02-17 04:15:00|64376.3|64356.3|64391.9|64381.9|64397.3|64382|64373.3|64356.2|523
1613535600000|2021-02-17 04:20:00|64397.5|64377.5|64410|64390|64410.1|64395.5|64392.1|64376.9|466
1613535900000|2021-02-17 04:25:00|64410.1|64390.1|64399.8|64389.8|64411|64395.7|64399.4|64384.2|314
1613536200000|2021-02-17 04:30:00|64404.6|64384.6|64394.2|64374.2|64405.2|64389.9|64389.1|64374.1|429
1613536500000|2021-02-17 04:35:00|64394|64374|64380.9|64370.9|64395.8|64380.1|64380.6|64364.4|237
1613536800000|2021-02-17 04:40:00|64386.7|64366.7|64381|64361|64387|64369.8|64373.7|64358.7|327
1613537100000|2021-02-17 04:45:00|64380.8|64360.8|64383|64363|64391|64375.7|64375.5|64360.3|379
1613537400000|2021-02-17 04:50:00|64383.1|64363.1|64393.9|64373.9|64394.6|64378.4|64375.7|64363|453
1613537700000|2021-02-17 04:55:00|64394|64374|64394.6|64374.6|64400.1|64384.2|64387.4|64371.8|400
1613538000000|2021-02-17 05:00:00|64394.7|64374.7|64379.1|64369.1|64400.3|64385.4|64378.7|64363.2|414
1613538300000|2021-02-17 05:05:00|64378.9|64368.9|64370.1|64360.1|64381.9|64369|64366.1|64348.9|413
1613538600000|2021-02-17 05:10:00|64370.2|64360.2|64373|64353|64379.8|64362.2|64365.2|64349|428
1613538900000|2021-02-17 05:15:00|64373.1|64353.1|64384.8|64374.8|64391.1|64375|64366.8|64351.3|456
1613539200000|2021-02-17 05:20:00|64385.1|64375.1|64372.8|64352.8|64390.1|64375.1|64366.1|64350|460
1613539500000|2021-02-17 05:25:00|64372.6|64352.6|64371.7|64351.7|64374.5|64354.5|64371|64351|271
1613539800000|2021-02-17 05:30:00|64371.6|64351.6|64359.5|64339.5|64374|64354|64354.4|64339.4|417
1613540100000|2021-02-17 05:35:00|64359.7|64339.7|64373.9|64353.9|64374|64354|64355|64339.7|331
1613540400000|2021-02-17 05:40:00|64374|64354|64377.3|64357.3|64384.1|64367|64370.3|64353.4|434
1613540700000|2021-02-17 05:45:00|64377.2|64357.2|64378.8|64358.8|64391.7|64374.2|64373.1|64357.1|454
1613541000000|2021-02-17 05:50:00|64378.5|64358.5|64379.6|64359.6|64393|64378.1|64374|64358.5|414
1613541300000|2021-02-17 05:55:00|64379.5|64359.5|64399.9|64379.9|64412.4|64396.2|64375|64359.5|672
1613541600000|2021-02-17 06:00:00|64399.5|64379.5|64403.1|64383.1|64407.8|64390.2|64384|64369.3|556
1613541900000|2021-02-17 06:05:00|64403|64383|64451.2|64431.2|64452.1|64432.1|64395.4|64379.9|621
1613542200000|2021-02-17 06:10:00|64451.5|64431.5|64433.6|64413.6|64452.9|64438.1|64424.1|64408.1|665
1613542500000|2021-02-17 06:15:00|64433.4|64413.4|64456.3|64446.3|64464.7|64448.5|64420.5|64405.2|662
1613542800000|2021-02-17 06:20:00|64456.1|64446.1|64466.3|64446.3|64476.7|64461.8|64454.3|64439.1|631
1613543100000|2021-02-17 06:25:00|64466.4|64446.4|64443.2|64423.2|64466.5|64446.9|64437.4|64422.4|529
1613543400000|2021-02-17 06:30:00|64443.4|64423.4|64440.7|64420.7|64445.5|64428.7|64429.2|64413.2|524
1613543700000|2021-02-17 06:35:00|64440.8|64420.8|64442.2|64422.2|64444.9|64430|64437|64418|401
1613544000000|2021-02-17 06:40:00|64442.1|64422.1|64434.8|64414.8|64453.2|64438.1|64429.4|64413.8|464
1613544300000|2021-02-17 06:45:00|64434.9|64414.9|64450.4|64430.4|64453.4|64438.1|64432.6|64413.6|558
1613544600000|2021-02-17 06:50:00|64450.5|64430.5|64443.1|64423.1|64450.8|64435.7|64435.7|64416|499
1613544900000|2021-02-17 06:55:00|64443.2|64423.2|64440.5|64420.5|64444.8|64429.4|64427.5|64412.4|433
1613545200000|2021-02-17 07:00:00|64440.8|64420.8|64453.7|64433.7|64460.2|64443.9|64430.3|64414|567
1613545500000|2021-02-17 07:05:00|64453.8|64433.8|64455.5|64435.5|64463.9|64449.3|64450.2|64433.7|454
1613545800000|2021-02-17 07:10:00|64455.7|64435.7|64443.3|64433.3|64464.5|64448.4|64438.9|64423.9|547
1613546100000|2021-02-17 07:15:00|64443.4|64433.4|64462.2|64442.2|64465.6|64449.2|64443.4|64428.6|530
1613546400000|2021-02-17 07:20:00|64461.9|64441.9|64465|64445|64468.4|64453.4|64454.2|64440.3|532
1613546700000|2021-02-17 07:25:00|64465.1|64445.1|64466.5|64456.5|64476.7|64462.3|64458.7|64444.7|403
1613547000000|2021-02-17 07:30:00|64466.4|64456.4|64472.8|64452.8|64477.2|64462.4|64463.8|64448.9|519
1613547300000|2021-02-17 07:35:00|64472.7|64452.7|64471.2|64461.2|64478|64463.2|64461.3|64446.2|495
1613547600000|2021-02-17 07:40:00|64471|64461|64469.2|64449.2|64479.7|64465.2|64461.4|64446.2|537
1613547900000|2021-02-17 07:45:00|64469.1|64449.1|64484.6|64474.6|64493.6|64479.3|64460.9|64448.2|573
1613548200000|2021-02-17 07:50:00|64484.7|64474.7|64498.5|64488.5|64502.3|64489.2|64482.6|64467.9|549
1613548500000|2021-02-17 07:55:00|64498.6|64488.6|64470.6|64460.6|64500.5|64488.6|64470.5|64457|644
1613548800000|2021-02-17 08:00:00|64470.3|64460.3|64482.9|64472.9|64487.2|64473.3|64459.6|64442.9|826
1613549100000|2021-02-17 08:05:00|64483.2|64473.2|64465.6|64455.6|64485.9|64473.2|64465.6|64451.8|755
1613549400000|2021-02-17 08:10:00|64465.7|64455.7|64466.9|64446.9|64473.7|64458.8|64456.7|64442.1|733
1613549700000|2021-02-17 08:15:00|64467|64447|64498.9|64478.9|64504.7|64488.4|64459.9|64446.5|737
1613550000000|2021-02-17 08:20:00|64498.5|64478.5|64465.9|64445.9|64505.5|64490.7|64457.5|64441.2|782
1613550300000|2021-02-17 08:25:00|64465.3|64445.3|64468.4|64458.4|64473.8|64458.4|64458.3|64443.3|739
1613550600000|2021-02-17 08:30:00|64468.3|64458.3|64458.4|64438.4|64473.3|64458.3|64450.3|64435.5|615
1613550900000|2021-02-17 08:35:00|64458.5|64438.5|64434.7|64424.7|64461.6|64446.3|64432.9|64418.9|655
1613551200000|2021-02-17 08:40:00|64434.6|64424.6|64444.2|64424.2|64464.7|64449.8|64431.2|64421.1|679
1613551500000|2021-02-17 08:45:00|64438.4|64428.4|64437.4|64417.4|64444.7|64429|64428.8|64414.1|621
1613551800000|2021-02-17 08:50:00|64437.5|64417.5|64439.7|64419.7|64459.1|64444|64434.3|64417.5|639
1613552100000|2021-02-17 08:55:00|64439.6|64419.6|64407.4|64387.4|64440.1|64422|64400.2|64381.4|720
1613552400000|2021-02-17 09:00:00|64407.2|64387.2|64414.6|64394.6|64418.8|64404.1|64402.7|64385.8|652
1613552700000|2021-02-17 09:05:00|64414.7|64394.7|64398|64378|64415.7|64401|64393.2|64377.7|591
1613553000000|2021-02-17 09:10:00|64397.7|64377.7|64391|64371|64403.9|64389.2|64384.7|64370.1|616
1613553300000|2021-02-17 09:15:00|64391.1|64371.1|64405.7|64385.7|64407.1|64391.8|64386.2|64370.9|689
1613553600000|2021-02-17 09:20:00|64405.8|64385.8|64414.9|64394.9|64421.1|64406.6|64401.9|64385.8|554
1613553900000|2021-02-17 09:25:00|64410.1|64400.1|64406.9|64386.9|64417.6|64402.2|64400.8|64385.9|471
1613554200000|2021-02-17 09:30:00|64407.1|64387.1|64416.3|64396.3|64425.1|64409.8|64396.7|64381.7|597
1613554500000|2021-02-17 09:35:00|64416.2|64396.2|64424.5|64414.5|64429.8|64414.5|64411.1|64396.2|540
1613554800000|2021-02-17 09:40:00|64424.1|64414.1|64428.6|64408.6|64436.8|64419.7|64422.3|64407.3|664
1613555100000|2021-02-17 09:45:00|64428.8|64408.8|64430.4|64410.4|64434.2|64418.9|64422.9|64407.7|559
1613555400000|2021-02-17 09:50:00|64430.6|64410.6|64413.9|64403.9|64432.3|64417.4|64413.8|64398.7|579
1613555700000|2021-02-17 09:55:00|64413.8|64403.8|64416|64396|64419.5|64404.5|64410.1|64394.8|313
1613556000000|2021-02-17 10:00:00|64416.4|64396.4|64436.3|64416.3|64438.1|64418.1|64413.3|64396.4|391
1613556300000|2021-02-17 10:05:00|64436.4|64416.4|64442.3|64422.3|64446|64430.9|64430.9|64415.8|358
1613556600000|2021-02-17 10:10:00|64442.4|64422.4|64416.2|64406.2|64442.5|64426.5|64416.2|64400.5|424
1613556900000|2021-02-17 10:15:00|64416.1|64406.1|64422.7|64402.7|64427.1|64410.2|64413.3|64397.9|364
1613557200000|2021-02-17 10:20:00|64422.6|64402.6|64425.1|64405.1|64430.3|64415.8|64417|64402|411
1613557500000|2021-02-17 10:25:00|64424.9|64404.9|64433.4|64413.4|64435|64418.5|64417.9|64403|455
1613557800000|2021-02-17 10:30:00|64433.3|64413.3|64432.8|64412.8|64433.3|64417.9|64418.2|64403.3|529
1613558100000|2021-02-17 10:35:00|64432.7|64412.7|64433.2|64413.2|64438.5|64423.5|64426.1|64408.5|446
1613558400000|2021-02-17 10:40:00|64433.3|64413.3|64426.9|64406.9|64436.1|64422.1|64421.6|64406|414
1613558700000|2021-02-17 10:45:00|64426.8|64406.8|64421.9|64411.9|64428.1|64413|64420.9|64406|253
1613559000000|2021-02-17 10:50:00|64421.8|64411.8|64429.4|64409.4|64429.5|64414.8|64420.8|64406.3|366
1613559300000|2021-02-17 10:55:00|64429.2|64409.2|64420.8|64400.8|64433.8|64418.7|64406.6|64386.6|466
1613559600000|2021-02-17 11:00:00|64421.3|64401.3|64417.2|64397.2|64422.5|64407.8|64410.9|64396.1|516
1613559900000|2021-02-17 11:05:00|64417.4|64397.4|64417.9|64397.9|64419.6|64404.3|64410.4|64395.8|507
1613560200000|2021-02-17 11:10:00|64418.2|64398.2|64417.2|64397.2|64421.1|64405.9|64406.3|64392|484
1613560500000|2021-02-17 11:15:00|64416.9|64396.9|64422.2|64412.2|64427.9|64413.1|64411.8|64396.8|521
1613560800000|2021-02-17 11:20:00|64421.9|64411.9|64424.4|64414.4|64431|64416|64418.8|64405.3|519
1613561100000|2021-02-17 11:25:00|64424.2|64414.2|64429.5|64419.5|64433.5|64419.5|64419.1|64403.7|532
1613561400000|2021-02-17 11:30:00|64429.6|64419.6|64435.7|64415.7|64437.7|64424|64427.6|64412.6|428
1613561700000|2021-02-17 11:35:00|64435.8|64415.8|64434.6|64414.6|64437.2|64421.3|64425.6|64411.1|397
1613562000000|2021-02-17 11:40:00|64434.4|64414.4|64438.3|64428.3|64445.4|64430.5|64429.6|64414.2|409
1613562300000|2021-02-17 11:45:00|64437.9|64427.9|64447.8|64427.8|64449|64434.5|64433.1|64419.5|514
1613562600000|2021-02-17 11:50:00|64448.1|64428.1|64445.9|64425.9|64448.1|64432.5|64434.7|64420|588
1613562900000|2021-02-17 11:55:00|64445.8|64425.8|64441.6|64421.6|64447.8|64431.5|64436.8|64421.6|479
1613563200000|2021-02-17 12:00:00|64436.1|64426.1|64435.9|64415.9|64443.2|64428|64426|64410|559
1613563500000|2021-02-17 12:05:00|64436.1|64416.1|64447.4|64427.4|64447.9|64432.7|64433.1|64415.7|451
1613563800000|2021-02-17 12:10:00|64447.3|64427.3|64442.3|64422.3|64448.6|64433.6|64437.9|64422.2|365
1613564100000|2021-02-17 12:15:00|64442.2|64422.2|64439.7|64419.7|64448.8|64428.8|64438.4|64418.4|433
1613564400000|2021-02-17 12:20:00|64439.2|64419.2|64440.3|64420.3|64444.2|64428.6|64435.4|64419.2|313
1613564700000|2021-02-17 12:25:00|64441.9|64421.9|64443.6|64423.6|64447.1|64429.3|64433.9|64418.8|437
1613565000000|2021-02-17 12:30:00|64443.7|64423.7|64437.7|64417.7|64445.3|64430.4|64431.9|64416.4|386
1613565300000|2021-02-17 12:35:00|64437.8|64417.8|64436.1|64416.1|64438.9|64422.8|64430.3|64412.4|513
1613565600000|2021-02-17 12:40:00|64435.9|64415.9|64439.2|64419.2|64441.3|64425.5|64431|64414.9|317
1613565900000|2021-02-17 12:45:00|64439.1|64419.1|64441.5|64421.5|64442.2|64425.4|64433.3|64417.4|411
1613566200000|2021-02-17 12:50:00|64441.6|64421.6|64441.9|64421.9|64444.2|64428.5|64435.9|64421|335
1613566500000|2021-02-17 12:55:00|64441.8|64421.8|64441.5|64421.5|64442.8|64426.4|64435.4|64420.5|336
1613566800000|2021-02-17 13:00:00|64442.4|64422.4|64434.8|64414.8|64442.4|64427.9|64423.6|64407.7|650
1613567100000|2021-02-17 13:05:00|64434.9|64414.9|64428.5|64418.5|64438.8|64425.1|64426.9|64411.2|540
1613567400000|2021-02-17 13:10:00|64428.4|64418.4|64439.8|64419.8|64443.9|64428.1|64427.9|64413.3|515
1613567700000|2021-02-17 13:15:00|64439.9|64419.9|64459.4|64439.4|64460.4|64444.6|64431.7|64416.5|586
1613568000000|2021-02-17 13:20:00|64459.5|64439.5|64448.3|64428.3|64463.5|64448.5|64440.9|64425.3|745
1613568300000|2021-02-17 13:25:00|64448.2|64428.2|64435.6|64415.6|64455.1|64438.8|64426.6|64406.6|626
1613568600000|2021-02-17 13:30:00|64434.9|64414.9|64447.8|64427.8|64477.4|64457.4|64433.5|64413.5|915
1613568900000|2021-02-17 13:35:00|64447.6|64427.6|64461.6|64441.6|64470.2|64450.2|64441.1|64421.1|915
1613569200000|2021-02-17 13:40:00|64462|64442|64471.8|64451.8|64475.2|64456.5|64450.3|64430.3|922
1613569500000|2021-02-17 13:45:00|64471.9|64451.9|64465|64445|64477.3|64461.5|64460|64444.6|849
1613569800000|2021-02-17 13:50:00|64464.7|64444.7|64473.9|64453.9|64485.5|64465.5|64459.5|64444.4|894
1613570100000|2021-02-17 13:55:00|64474|64454|64477.3|64457.3|64478.7|64458.7|64458.2|64438.2|901
1613570400000|2021-02-17 14:00:00|64477.2|64457.2|64482.9|64462.9|64483|64467.9|64468|64448|824
1613570700000|2021-02-17 14:05:00|64483.1|64463.1|64503.2|64493.2|64511.5|64496.1|64478.9|64462.7|829
1613571000000|2021-02-17 14:10:00|64501.9|64491.9|64486.1|64466.1|64508.8|64492|64475.1|64455.1|905
1613571300000|2021-02-17 14:15:00|64485.2|64465.2|64476.5|64456.5|64490.8|64471.6|64475.4|64455.4|784
1613571600000|2021-02-17 14:20:00|64476.6|64456.6|64466.1|64446.1|64489.1|64469.1|64461.6|64445.3|821
1613571900000|2021-02-17 14:25:00|64465.9|64445.9|64460.3|64440.3|64471.4|64451.4|64452.1|64434.1|640
1613572200000|2021-02-17 14:30:00|64460.8|64440.8|64467.4|64447.4|64469.3|64449.3|64450.2|64435.4|722
1613572500000|2021-02-17 14:35:00|64467.6|64447.6|64462.6|64442.6|64471.3|64451.3|64449.4|64434.2|737
1613572800000|2021-02-17 14:40:00|64463.1|64443.1|64451.9|64431.9|64465.5|64445.5|64449.1|64430.7|725
1613573100000|2021-02-17 14:45:00|64452|64432|64442.9|64432.9|64463.1|64445.9|64438.1|64424|671
1613573400000|2021-02-17 14:50:00|64442.7|64432.7|64448.7|64428.7|64451.7|64436.1|64438.1|64423.6|645
1613573700000|2021-02-17 14:55:00|64448.9|64428.9|64447.1|64427.1|64449.7|64434.8|64439.5|64424.5|566
1613574000000|2021-02-17 15:00:00|64447.3|64427.3|64449.8|64429.8|64453.3|64438.6|64438.9|64424.2|703
1613574300000|2021-02-17 15:05:00|64449.7|64429.7|64448.2|64438.2|64456.1|64441.2|64438.6|64424.6|823
1613574600000|2021-02-17 15:10:00|64453.1|64433.1|64454.3|64434.3|64456.2|64439|64439.5|64425.3|890
1613574900000|2021-02-17 15:15:00|64454.6|64434.6|64456.2|64446.2|64465.4|64448.9|64441.7|64426.2|870
1613575200000|2021-02-17 15:20:00|64456.3|64446.3|64479.8|64459.8|64480.4|64464.7|64450|64432.6|894
1613575500000|2021-02-17 15:25:00|64479.9|64459.9|64467.9|64447.9|64483.7|64467.9|64464.3|64447.3|868
1613575800000|2021-02-17 15:30:00|64467.3|64447.3|64471.4|64451.4|64477.2|64462.1|64454.7|64435.9|861
1613576100000|2021-02-17 15:35:00|64472.2|64452.2|64460.6|64440.6|64477.1|64458.6|64455.3|64438.5|887
1613576400000|2021-02-17 15:40:00|64460.7|64440.7|64465.3|64445.3|64470.9|64453.6|64457.8|64440.7|840
1613576700000|2021-02-17 15:45:00|64465|64445|64462.7|64442.7|64473.6|64458.1|64456.8|64441.4|847
1613577000000|2021-02-17 15:50:00|64462.8|64442.8|64475|64455|64476.1|64460|64457.5|64442.6|735
1613577300000|2021-02-17 15:55:00|64475.1|64455.1|64466.8|64446.8|64476.9|64456.9|64459.1|64444|745
1613577600000|2021-02-17 16:00:00|64467|64447|64469|64449|64472.1|64455.9|64459.5|64444.9|753
1613577900000|2021-02-17 16:05:00|64468.7|64448.7|64464.4|64454.4|64471.5|64456.3|64459.1|64444.1|803
1613578200000|2021-02-17 16:10:00|64469.1|64449.1|64466.2|64456.2|64472.3|64457.5|64460.8|64445.2|709
1613578500000|2021-02-17 16:15:00|64466.3|64456.3|64476.8|64456.8|64478.2|64462.9|64464.8|64449.3|745
1613578800000|2021-02-17 16:20:00|64476.9|64456.9|64475.2|64455.2|64478.9|64462|64468.4|64453.1|787
1613579100000|2021-02-17 16:25:00|64475.3|64455.3|64458.5|64438.5|64477.8|64462|64451.3|64436.8|689
1613579400000|2021-02-17 16:30:00|64459|64439|64454.8|64444.8|64464|64446.8|64446.5|64430.8|818
1613579700000|2021-02-17 16:35:00|64459.4|64439.4|64461.9|64441.9|64463.6|64448.2|64451.4|64436|791
1613580000000|2021-02-17 16:40:00|64462|64442|64454.3|64444.3|64464.1|64447.4|64448.6|64431.2|794
1613580300000|2021-02-17 16:45:00|64454.4|64444.4|64461.8|64441.8|64461.9|64446.8|64448.9|64433.4|743
1613580600000|2021-02-17 16:50:00|64461.6|64441.6|64442.5|64432.5|64463.3|64447.2|64441.6|64428.2|585
1613580900000|2021-02-17 16:55:00|64442.6|64432.6|64450.7|64430.7|64452.5|64436|64441.3|64427.6|618
1613581200000|2021-02-17 17:00:00|64450.5|64430.5|64454.1|64434.1|64460.4|64445.4|64447.7|64427.7|659
1613581500000|2021-02-17 17:05:00|64454|64434|64436.9|64416.9|64455.5|64438.6|64428.8|64411.9|596
1613581800000|2021-02-17 17:10:00|64436.3|64416.3|64433.7|64413.7|64439.4|64422.4|64426.8|64411.3|575
1613582100000|2021-02-17 17:15:00|64433.3|64413.3|64431.3|64411.3|64434.8|64417.8|64422|64403.6|629
1613582400000|2021-02-17 17:20:00|64429.4|64409.4|64411.5|64391.5|64429.4|64410.8|64410|64391.4|569
1613582700000|2021-02-17 17:25:00|64411.3|64391.3|64411.2|64391.2|64416.7|64400.5|64407.2|64387.7|522
1613583000000|2021-02-17 17:30:00|64411.3|64391.3|64402|64382|64413.5|64395.2|64399.3|64381.3|509
1613583300000|2021-02-17 17:35:00|64401.9|64381.9|64396|64376|64402.6|64387.1|64389.6|64374.6|429
1613583600000|2021-02-17 17:40:00|64395.9|64375.9|64383.8|64373.8|64400.1|64384.1|64383.3|64368.6|338
1613583900000|2021-02-17 17:45:00|64384|64374|64383.3|64363.3|64393.1|64376.1|64377.3|64357.6|577
1613584200000|2021-02-17 17:50:00|64383.1|64363.1|64388.5|64368.5|64390.3|64375.5|64377.5|64360|604
1613584500000|2021-02-17 17:55:00|64387.9|64367.9|64386.2|64366.2|64389.4|64373.6|64378.9|64360.5|581
1613584800000|2021-02-17 18:00:00|64386.1|64366.1|64394.6|64374.6|64397.8|64382|64381.3|64361.4|656
1613585100000|2021-02-17 18:05:00|64394.7|64374.7|64395.4|64375.4|64400.2|64385.2|64388.9|64372.3|551
1613585400000|2021-02-17 18:10:00|64390.6|64380.6|64391.8|64371.8|64401.5|64384.8|64390.1|64371.4|447
1613585700000|2021-02-17 18:15:00|64391.6|64371.6|64399.6|64379.6|64400.3|64384.7|64391.2|64371.2|468
1613586000000|2021-02-17 18:20:00|64399.5|64379.5|64395.6|64375.6|64399.8|64383.5|64390.8|64373.5|548
1613586300000|2021-02-17 18:25:00|64396|64376|64403.7|64383.7|64405.8|64390.8|64391.3|64375.9|517
1613586600000|2021-02-17 18:30:00|64403.6|64383.6|64397.2|64377.2|64404.8|64390.3|64395.2|64377|396
1613586900000|2021-02-17 18:35:00|64397.3|64377.3|64397.4|64377.4|64399.9|64384.9|64392.9|64376.2|301
1613587200000|2021-02-17 18:40:00|64397.3|64377.3|64394.6|64374.6|64398.3|64383.3|64388.7|64373.8|312
1613587500000|2021-02-17 18:45:00|64394.5|64374.5|64400|64380|64400.6|64385.8|64390.3|64374.4|326
1613587800000|2021-02-17 18:50:00|64400.1|64380.1|64391.5|64371.5|64400.7|64385.5|64389|64369|305
1613588100000|2021-02-17 18:55:00|64391.7|64371.7|64401.9|64381.9|64406|64386|64378.9|64358.9|443
1613588400000|2021-02-17 19:00:00|64401.8|64381.8|64392.5|64372.5|64402|64382|64390.2|64370.2|418
1613588700000|2021-02-17 19:05:00|64392.4|64372.4|64386.5|64366.5|64393.6|64377|64381.5|64365|479
1613589000000|2021-02-17 19:10:00|64386.4|64366.4|64385.9|64365.9|64390.7|64375.5|64381|64364|450
1613589300000|2021-02-17 19:15:00|64386|64366|64387.9|64367.9|64390|64374.1|64381.6|64365.2|395
1613589600000|2021-02-17 19:20:00|64387.8|64367.8|64385|64375|64390.6|64375.3|64382.8|64367.1|316
1613589900000|2021-02-17 19:25:00|64385.1|64375.1|64397.2|64377.2|64400.5|64383.7|64384.4|64368.8|458
1613590200000|2021-02-17 19:30:00|64397.3|64377.3|64408.3|64388.3|64408.7|64393.1|64388.8|64372.6|434
1613590500000|2021-02-17 19:35:00|64408.4|64388.4|64409.5|64389.5|64412.9|64396.6|64402.7|64386.8|426
1613590800000|2021-02-17 19:40:00|64409.7|64389.7|64412.1|64392.1|64415.7|64399.9|64406.2|64389.1|409
1613591100000|2021-02-17 19:45:00|64411.8|64391.8|64406.8|64386.8|64412.3|64392.3|64401.5|64386.6|365
1613591400000|2021-02-17 19:50:00|64407|64387|64400.2|64380.2|64407.3|64391.2|64398.5|64378.5|343
1613591700000|2021-02-17 19:55:00|64400.4|64380.4|64396.1|64376.1|64401.3|64385.3|64391.8|64375.6|307
1613592000000|2021-02-17 20:00:00|64396.2|64376.2|64397.6|64377.6|64399.9|64382.5|64392.2|64376|347
1613592300000|2021-02-17 20:05:00|64397.7|64377.7|64397.2|64377.2|64398.4|64378.4|64396.6|64376.6|325
1613592600000|2021-02-17 20:10:00|64397.1|64377.1|64388.8|64368.8|64397.2|64377.2|64384.8|64367.7|353
1613592900000|2021-02-17 20:15:00|64388.5|64368.5|64386.9|64366.9|64391|64374.2|64383.7|64366.1|373
1613593200000|2021-02-17 20:20:00|64386.8|64366.8|64383.3|64363.3|64386.9|64366.9|64382.8|64362.8|376
1613593500000|2021-02-17 20:25:00|64377.5|64367.5|64383.6|64363.6|64385.6|64368.9|64377.4|64362.2|349
1613593800000|2021-02-17 20:30:00|64383.5|64363.5|64376.9|64366.9|64384.2|64368|64375.8|64360.7|278
1613594100000|2021-02-17 20:35:00|64376.8|64366.8|64385.4|64365.4|64387.6|64367.6|64376.8|64361|225
1613594400000|2021-02-17 20:40:00|64385.5|64365.5|64384.5|64364.5|64385.6|64369.7|64377.4|64362|177
1613594700000|2021-02-17 20:45:00|64384.4|64364.4|64385.3|64365.3|64385.9|64366.7|64376.3|64361.2|216
1613595000000|2021-02-17 20:50:00|64385.4|64365.4|64380.3|64360.3|64385.4|64369.1|64377.6|64357.6|232
1613595300000|2021-02-17 20:55:00|64380.4|64360.4|64380.7|64360.7|64386.4|64371|64380|64360|341
1613595600000|2021-02-17 21:00:00|64380.1|64360.1|64378.8|64358.8|64380.4|64360.4|64377.5|64357.5|197
1613595900000|2021-02-17 21:05:00|64379|64359|64378.7|64358.7|64379.7|64359.7|64377.6|64357.6|164
1613596200000|2021-02-17 21:10:00|64378.6|64358.6|64375|64355|64379.4|64359.4|64374.7|64354.7|208
1613596500000|2021-02-17 21:15:00|64375.1|64355.1|64362.1|64342.1|64375.1|64355.1|64362|64342|203
1613596800000|2021-02-17 21:20:00|64362|64342|64364|64344|64364.1|64344.1|64361.3|64341.3|182
1613597100000|2021-02-17 21:25:00|64363.9|64343.9|64364.1|64344.1|64364.3|64344.3|64362.2|64342.2|171
1613597400000|2021-02-17 21:30:00|64364|64344|64373.1|64353.1|64373.1|64357.6|64361.6|64341.6|236
1613597700000|2021-02-17 21:35:00|64371.3|64351.3|64368.9|64348.9|64373.8|64357.4|64367.1|64348.2|186
1613598000000|2021-02-17 21:40:00|64368.8|64348.8|64362.7|64342.7|64370|64354.3|64361.6|64341.6|283
1613598300000|2021-02-17 21:45:00|64362.9|64342.9|64369.2|64349.2|64371.1|64351.1|64358.9|64338.9|251
1613598600000|2021-02-17 21:50:00|64368.3|64348.3|64369.5|64349.5|64370.6|64350.6|64368|64348|167
1613598900000|2021-02-17 21:55:00|64368|64348|64358.3|64338.3|64370.9|64350.9|64357.5|64337.5|243
1613599200000|2021-02-17 22:00:00|64355.4|64335.4|64391.8|64341|64397.3|64345|64353.1|64325.7|77
1613599500000|2021-02-17 22:05:00|64392.4|64335.5|64392.5|64342.6|64419.2|64354.8|64379.2|64315|112
1613599800000|2021-02-17 22:10:00|64379.2|64345.7|64379.2|64345.4|64398.3|64352.7|64379.2|64328.8|138
1613600100000|2021-02-17 22:15:00|64380.1|64360.1|64379.2|64342.9|64409.8|64360.1|64379.2|64327.2|105
1613600400000|2021-02-17 22:20:00|64395.7|64346.6|64386.5|64346.2|64401.2|64355.4|64379.2|64326.3|71
1613600700000|2021-02-17 22:25:00|64393.9|64344.6|64379.2|64344.2|64401.2|64348.6|64379.2|64330.1|73
1613601000000|2021-02-17 22:30:00|64395|64345.2|64396.6|64344.8|64399.4|64356.1|64374.3|64338|126
1613601300000|2021-02-17 22:35:00|64385.1|64365.1|64393.5|64373.5|64404.4|64375.8|64375|64339.2|158
1613601600000|2021-02-17 22:40:00|64393|64373|64392|64346.7|64414.1|64376|64385.3|64344.9|176
1613601900000|2021-02-17 22:45:00|64391.5|64346.3|64395.6|64352.1|64402|64377.3|64377.2|64340.9|249
1613602200000|2021-02-17 22:50:00|64396|64352.5|64396.2|64376.2|64411.8|64384.6|64381.2|64344|351
1613602500000|2021-02-17 22:55:00|64395.6|64375.6|64395|64361.2|64405.4|64383.5|64384.3|64344.3|270
1613602800000|2021-02-17 23:00:00|64394|64360.7|64389|64350.8|64402.6|64382.6|64382|64345.7|469
1613603100000|2021-02-17 23:05:00|64390.1|64351.2|64383.8|64363.8|64405.9|64385.9|64377|64349.3|480
1613603400000|2021-02-17 23:10:00|64382.9|64362.9|64398.8|64378.8|64400.7|64380.7|64382.5|64362.5|248
1613603700000|2021-02-17 23:15:00|64398.7|64378.7|64400.2|64380.2|64401.9|64381.9|64397.7|64377.7|196
1613604000000|2021-02-17 23:20:00|64399.4|64379.4|64400.2|64380.2|64401.4|64381.4|64397.2|64377.2|201
1613604300000|2021-02-17 23:25:00|64399.9|64379.9|64380.2|64360.2|64400.4|64380.4|64369.6|64348.9|319
1613604600000|2021-02-17 23:30:00|64378.7|64358.7|64381.9|64361.9|64385.9|64365.9|64375.3|64355.3|271
1613604900000|2021-02-17 23:35:00|64381.2|64361.2|64380.7|64360.7|64385.9|64365.9|64379.3|64359.3|192
1613605200000|2021-02-17 23:40:00|64380.6|64360.6|64370.5|64350.5|64386|64366|64369.9|64349.9|227
1613605500000|2021-02-17 23:45:00|64370.4|64350.4|64370|64350|64377.1|64357.1|64367.3|64347.3|275
1613605800000|2021-02-17 23:50:00|64369|64349|64368.7|64348.7|64372.5|64352.5|64367.8|64347.8|171
1613606100000|2021-02-17 23:55:00|64368.6|64348.6|64360|64340|64369|64349|64355|64335|194
1613606400000|2021-02-18 00:00:00|64359.4|64339.4|64351.2|64331.2|64361.2|64341.2|64350.1|64330.1|255
1613606700000|2021-02-18 00:05:00|64351|64331|64356.8|64336.8|64357.2|64337.2|64341.7|64321.7|329
1613607000000|2021-02-18 00:10:00|64356.9|64336.9|64358.2|64338.2|64359.2|64339.2|64352.1|64332.1|294
1613607300000|2021-02-18 00:15:00|64358.1|64338.1|64354.3|64334.3|64358.9|64338.9|64353.9|64333.9|301
1613607600000|2021-02-18 00:20:00|64354.4|64334.4|64346.8|64326.8|64354.4|64334.4|64342.9|64322.9|382
1613607900000|2021-02-18 00:25:00|64347|64327|64346.6|64326.6|64349.9|64329.9|64345.8|64325.8|281
1613608200000|2021-02-18 00:30:00|64346.5|64326.5|64359.3|64339.3|64360.6|64340.6|64341|64321|317
1613608500000|2021-02-18 00:35:00|64359.5|64339.5|64340.8|64320.8|64361.1|64341.1|64340.5|64320.5|339
1613608800000|2021-02-18 00:40:00|64340.9|64320.9|64310.7|64290.7|64340.9|64320.9|64306.2|64286.2|370
1613609100000|2021-02-18 00:45:00|64310.5|64290.5|64310.7|64290.7|64317.9|64297.9|64306.2|64286.2|379
1613609400000|2021-02-18 00:50:00|64310.6|64290.6|64331.5|64311.5|64337.4|64317.4|64310.6|64290.6|540
1613609700000|2021-02-18 00:55:00|64331|64311|64326.8|64306.8|64356.4|64336.4|64326.8|64306.8|498
1613610000000|2021-02-18 01:00:00|64327|64307|64315.7|64295.7|64329.3|64309.3|64310.4|64290.4|821
1613610300000|2021-02-18 01:05:00|64315.8|64295.8|64334.1|64314.1|64335.3|64315.3|64313.9|64293.9|796
1613610600000|2021-02-18 01:10:00|64334|64314|64344.9|64324.9|64357.6|64337.6|64330|64310|861
1613610900000|2021-02-18 01:15:00|64345|64325|64357.5|64337.5|64358.6|64338.6|64341.2|64321.2|820
1613611200000|2021-02-18 01:20:00|64356.9|64336.9|64360.2|64340.2|64363.1|64348|64345.5|64325.5|734
1613611500000|2021-02-18 01:25:00|64359.7|64339.7|64337.4|64317.4|64360.9|64342.8|64325.4|64309.3|752
1613611800000|2021-02-18 01:30:00|64337.1|64317.1|64375.8|64355.8|64379.7|64363.9|64330.9|64315.8|842
1613612100000|2021-02-18 01:35:00|64375.9|64355.9|64386.4|64376.4|64397.4|64381.9|64372.4|64355.9|827
1613612400000|2021-02-18 01:40:00|64392|64372|64389.2|64369.2|64393.9|64378.9|64372.7|64357.6|841
1613612700000|2021-02-18 01:45:00|64384.5|64374.5|64407.1|64387.1|64412.3|64395|64377.5|64362.8|779
1613613000000|2021-02-18 01:50:00|64407.9|64387.9|64396.2|64386.2|64413.9|64398.5|64391.9|64376.2|744
1613613300000|2021-02-18 01:55:00|64396.1|64386.1|64385.9|64365.9|64404.8|64389.9|64380.2|64364.9|625
1613613600000|2021-02-18 02:00:00|64385.8|64365.8|64397.1|64387.1|64402.9|64387.9|64383.7|64365.8|626
1613613900000|2021-02-18 02:05:00|64397.2|64387.2|64425.9|64415.9|64428.4|64416.3|64396.5|64385.6|580
1613614200000|2021-02-18 02:10:00|64428.2|64418.2|64432.6|64422.6|64446.3|64431|64417.4|64402.8|755
1613614500000|2021-02-18 02:15:00|64432.5|64422.5|64432.2|64422.2|64438.2|64424.4|64422.3|64406.8|610
1613614800000|2021-02-18 02:20:00|64432.1|64422.1|64402.4|64382.4|64435.7|64423.2|64397.6|64381.4|553
1613615100000|2021-02-18 02:25:00|64402.6|64382.6|64403.6|64393.6|64416.5|64401.4|64397.5|64382.3|543
1613615400000|2021-02-18 02:30:00|64403.8|64393.8|64405.5|64385.5|64415.6|64400.5|64398.9|64383.6|584
1613615700000|2021-02-18 02:35:00|64405.4|64385.4|64390.3|64380.3|64405.4|64387.9|64382.7|64368.5|643
1613616000000|2021-02-18 02:40:00|64390.4|64380.4|64401.9|64381.9|64403.2|64388.6|64390.1|64375.4|530
1613616300000|2021-02-18 02:45:00|64402.1|64382.1|64386.3|64376.3|64402.1|64390.5|64374.2|64359.1|708
1613616600000|2021-02-18 02:50:00|64386.4|64376.4|64397.9|64387.9|64401.8|64388.2|64386.2|64374.8|611
1613616900000|2021-02-18 02:55:00|64398|64388|64392.2|64382.2|64401|64388.4|64390.6|64374.7|572
1613617200000|2021-02-18 03:00:00|64391.8|64381.8|64390.5|64380.5|64400.3|64388.5|64389.3|64374.1|655
1613617500000|2021-02-18 03:05:00|64390.6|64380.6|64399.3|64379.3|64400|64385|64383.1|64368.7|524
1613617800000|2021-02-18 03:10:00|64400.9|64380.9|64402.6|64392.6|64411.6|64396.6|64395.2|64380.7|559
1613618100000|2021-02-18 03:15:00|64402.4|64392.4|64404.5|64394.5|64414.9|64399.9|64396.8|64382.5|529
1613618400000|2021-02-18 03:20:00|64404.6|64394.6|64404.9|64384.9|64413.4|64401.1|64400.7|64384.9|640
1613618700000|2021-02-18 03:25:00|64404.8|64384.8|64405|64395|64414.9|64399.2|64395.5|64379.8|567
1613619000000|2021-02-18 03:30:00|64405.1|64395.1|64415.3|64405.3|64422|64408.2|64404.9|64394.8|598
1613619300000|2021-02-18 03:35:00|64415.2|64405.2|64416.9|64406.9|64421|64407.2|64407.6|64392.6|434
1613619600000|2021-02-18 03:40:00|64416.8|64406.8|64407.9|64387.9|64420.4|64407.8|64404.6|64387.6|429
1613619900000|2021-02-18 03:45:00|64407.8|64387.8|64403.8|64393.8|64408|64394.7|64402.5|64387.1|347
1613620200000|2021-02-18 03:50:00|64403.7|64393.7|64395.4|64385.4|64409|64394.5|64394.1|64381.1|351
1613620500000|2021-02-18 03:55:00|64395.8|64385.8|64393.4|64383.4|64407.3|64392.5|64390.2|64375.2|510
1613620800000|2021-02-18 04:00:00|64393.5|64383.5|64397.3|64387.3|64411.8|64396.9|64393.4|64378.3|475
1613621100000|2021-02-18 04:05:00|64397.2|64387.2|64392.1|64382.1|64403.7|64390.3|64391.1|64375.8|418
1613621400000|2021-02-18 04:10:00|64392|64382|64399.8|64379.8|64401|64386|64391.1|64376.2|426
1613621700000|2021-02-18 04:15:00|64395.6|64385.6|64403|64383|64403.3|64388.3|64391.2|64378|343
1613622000000|2021-02-18 04:20:00|64403.1|64383.1|64394|64384|64405.1|64390.3|64393.6|64382.5|357
1613622300000|2021-02-18 04:25:00|64393.9|64383.9|64392.4|64382.4|64400.9|64386.4|64391.6|64376.5|326
1613622600000|2021-02-18 04:30:00|64392.3|64382.3|64387.5|64377.5|64395.5|64382.6|64383.9|64370.1|495
1613622900000|2021-02-18 04:35:00|64387.4|64377.4|64383.5|64373.5|64393.7|64378.6|64381.7|64365.6|360
1613623200000|2021-02-18 04:40:00|64383.6|64373.6|64396.6|64386.6|64402.2|64387.3|64383.4|64368.9|408
1613623500000|2021-02-18 04:45:00|64396.7|64386.7|64396.1|64386.1|64402.2|64387.8|64389.8|64374.4|445
1613623800000|2021-02-18 04:50:00|64395.9|64385.9|64389.6|64369.6|64402.3|64388.4|64383.6|64367.3|389
1613624100000|2021-02-18 04:55:00|64385.3|64375.3|64396.1|64386.1|64401.6|64387.7|64385.3|64371.8|472
1613624400000|2021-02-18 05:00:00|64396.5|64386.5|64389.6|64379.6|64401.6|64386.7|64388|64374.2|436
1613624700000|2021-02-18 05:05:00|64389.7|64379.7|64394.8|64384.8|64400.7|64385.6|64389.2|64374.2|512
1613625000000|2021-02-18 05:10:00|64394.9|64384.9|64394.8|64384.8|64399.9|64385.3|64389.7|64375.4|484
1613625300000|2021-02-18 05:15:00|64395|64385|64399.7|64379.7|64403.9|64389.8|64394|64379.1|487
1613625600000|2021-02-18 05:20:00|64394.5|64384.5|64394.2|64374.2|64400.9|64386.4|64388.1|64373.9|520
1613625900000|2021-02-18 05:25:00|64394|64374|64393.8|64383.8|64397.5|64384.1|64388.5|64373.6|373
1613626200000|2021-02-18 05:30:00|64393.6|64383.6|64395.4|64385.4|64405.9|64392.8|64391.4|64376.8|603
1613626500000|2021-02-18 05:35:00|64395.2|64385.2|64402.7|64392.7|64403.8|64392.9|64394.9|64379.9|473
1613626800000|2021-02-18 05:40:00|64402.6|64392.6|64408.6|64398.6|64413.6|64399.3|64402.2|64388.9|497
1613627100000|2021-02-18 05:45:00|64408.5|64398.5|64412.3|64402.3|64418.4|64405.7|64406.1|64390.7|561
1613627400000|2021-02-18 05:50:00|64412.2|64402.2|64450.7|64430.7|64451.1|64434.4|64411.8|64400.5|593
1613627700000|2021-02-18 05:55:00|64451.1|64431.1|64420.7|64410.7|64455.9|64440.2|64420.1|64406.2|733
1613628000000|2021-02-18 06:00:00|64420.8|64410.8|64450|64430|64451.7|64437.2|64420.8|64408.1|592
1613628300000|2021-02-18 06:05:00|64449.9|64429.9|64458.4|64448.4|64469|64453.6|64444.7|64429.7|586
1613628600000|2021-02-18 06:10:00|64458.6|64448.6|64468.4|64448.4|64475.5|64460.7|64457.3|64442.9|546
1613628900000|2021-02-18 06:15:00|64468.5|64448.5|64464.2|64444.2|64470|64451.7|64446.9|64432|542
1613629200000|2021-02-18 06:20:00|64464.1|64444.1|64453|64443|64468.7|64453.9|64452.6|64437.5|500
1613629500000|2021-02-18 06:25:00|64453.1|64443.1|64447.6|64437.6|64459.3|64449.3|64447.5|64432.5|520
1613629800000|2021-02-18 06:30:00|64447.7|64437.7|64466.9|64456.9|64468.1|64458.1|64447.7|64435|479
1613630100000|2021-02-18 06:35:00|64466.7|64456.7|64482.8|64472.8|64487.5|64475|64464.3|64454.3|538
1613630400000|2021-02-18 06:40:00|64482.9|64472.9|64475.5|64465.5|64485.8|64473|64474.6|64461.2|505
1613630700000|2021-02-18 06:45:00|64475.1|64465.1|64486.1|64466.1|64492.1|64478.1|64472.6|64457.4|521
1613631000000|2021-02-18 06:50:00|64486.2|64466.2|64509.6|64489.6|64510.3|64495.2|64480.1|64466|583
1613631300000|2021-02-18 06:55:00|64509.5|64489.5|64484|64474|64518|64503.1|64483.1|64473.1|695
1613631600000|2021-02-18 07:00:00|64483.9|64473.9|64479.4|64469.4|64490.3|64479.8|64473.3|64459.5|616
1613631900000|2021-02-18 07:05:00|64479.5|64469.5|64495.5|64485.5|64507.5|64492.6|64479|64467.8|614
1613632200000|2021-02-18 07:10:00|64495.8|64485.8|64558|64548|64572.1|64555.3|64495.3|64485.3|861
1613632500000|2021-02-18 07:15:00|64557.8|64547.8|64547.7|64527.7|64577.4|64562|64540.5|64525.3|763
1613632800000|2021-02-18 07:20:00|64547.5|64527.5|64538|64518|64553.5|64538.8|64529.9|64515|764
1613633100000|2021-02-18 07:25:00|64538.1|64518.1|64539.4|64519.4|64548.7|64533.9|64527|64512.1|708
1613633400000|2021-02-18 07:30:00|64535.3|64525.3|64549.9|64539.9|64557.9|64545.7|64534.8|64523.6|777
1613633700000|2021-02-18 07:35:00|64549.7|64539.7|64538.5|64528.5|64556.7|64544.8|64534.1|64519.6|653
1613634000000|2021-02-18 07:40:00|64539.9|64529.9|64548.1|64528.1|64565.5|64550.7|64538.5|64523.5|733
1613634300000|2021-02-18 07:45:00|64548.3|64528.3|64566.4|64556.4|64570.6|64556.8|64539.6|64524.7|727
1613634600000|2021-02-18 07:50:00|64566.7|64556.7|64559.4|64549.4|64566.7|64556.7|64546.9|64536.9|628
1613634900000|2021-02-18 07:55:00|64564.2|64544.2|64563.5|64553.5|64583.1|64567.9|64558.8|64543.6|786
1613635200000|2021-02-18 08:00:00|64564.4|64554.4|64584.1|64574.1|64588.8|64574.4|64564.4|64549.8|818
1613635500000|2021-02-18 08:05:00|64583.8|64573.8|64594|64584|64598.6|64584.3|64575.1|64560.5|757
1613635800000|2021-02-18 08:10:00|64594.2|64584.2|64605.6|64585.6|64605.6|64589.9|64589.1|64572.3|691
1613636100000|2021-02-18 08:15:00|64605.7|64585.7|64615|64595|64622.2|64606.9|64599.3|64583.2|856
1613636400000|2021-02-18 08:20:00|64610|64600|64627.1|64607.1|64658.4|64643.7|64606.9|64596.9|952
1613636700000|2021-02-18 08:25:00|64627.2|64607.2|64626.1|64616.1|64638.3|64623.3|64612.3|64599.2|878
1613637000000|2021-02-18 08:30:00|64625.9|64615.9|64585.3|64575.3|64630.2|64616|64584.8|64570.1|863
1613637300000|2021-02-18 08:35:00|64585.4|64575.4|64597.7|64577.7|64608|64592.7|64583.3|64570.2|774
1613637600000|2021-02-18 08:40:00|64592.1|64582.1|64586|64566|64600.9|64585.5|64578.9|64564.6|741
1613637900000|2021-02-18 08:45:00|64586.2|64566.2|64572.2|64552.2|64586.2|64570.1|64557.9|64539.1|819
1613638200000|2021-02-18 08:50:00|64571.8|64551.8|64560.4|64550.4|64573.5|64559.1|64555.1|64538.6|803
1613638500000|2021-02-18 08:55:00|64560.5|64550.5|64549.7|64539.7|64566.1|64550.8|64545.3|64529.6|778
1613638800000|2021-02-18 09:00:00|64550.2|64540.2|64553.1|64533.1|64556.4|64541.7|64534.2|64519.1|700
1613639100000|2021-02-18 09:05:00|64553.2|64533.2|64575.5|64565.5|64581.4|64566.4|64547.4|64532.6|678
1613639400000|2021-02-18 09:10:00|64575.3|64565.3|64569.4|64549.4|64582.2|64567.5|64561.3|64546.2|624
1613639700000|2021-02-18 09:15:00|64569.5|64549.5|64571.9|64551.9|64576.9|64561.6|64559.1|64543.8|629
1613640000000|2021-02-18 09:20:00|64572|64552|64566|64546|64574.5|64560|64559.7|64545.7|567
1613640300000|2021-02-18 09:25:00|64566.1|64546.1|64580.1|64560.1|64585.2|64570|64560.3|64545.2|744
1613640600000|2021-02-18 09:30:00|64580.3|64560.3|64569.5|64559.5|64580.3|64564.2|64566.9|64551.7|678
1613640900000|2021-02-18 09:35:00|64569.7|64559.7|64561.6|64551.6|64579.9|64565.2|64554.2|64540.3|748
1613641200000|2021-02-18 09:40:00|64561.7|64551.7|64559.5|64539.5|64567.2|64552.9|64543.8|64529.5|753
1613641500000|2021-02-18 09:45:00|64559.8|64539.8|64568|64548|64569.5|64554.5|64549.1|64533.8|720
1613641800000|2021-02-18 09:50:00|64567.3|64547.3|64555.8|64545.8|64575.2|64559.6|64555.3|64540.2|715
1613642100000|2021-02-18 09:55:00|64560.7|64540.7|64556.1|64536.1|64562.6|64545.5|64547.7|64532.6|543
1613642400000|2021-02-18 10:00:00|64551.1|64541.1|64566.7|64546.7|64567.5|64551.9|64543.8|64528.6|454
1613642700000|2021-02-18 10:05:00|64562.8|64552.8|64549.6|64539.6|64568.3|64553.1|64549.6|64534.3|417
1613643000000|2021-02-18 10:10:00|64549.7|64539.7|64573.6|64553.6|64574.2|64554.2|64543.7|64528.2|554
1613643300000|2021-02-18 10:15:00|64573.7|64553.7|64572.4|64552.4|64573.8|64557.4|64559.9|64545.1|623
1613643600000|2021-02-18 10:20:00|64572.3|64552.3|64595.8|64575.8|64598.5|64578.5|64567.6|64551.6|688
1613643900000|2021-02-18 10:25:00|64595.9|64575.9|64580.6|64560.6|64596|64576|64580.2|64560.2|530
1613644200000|2021-02-18 10:30:00|64580.5|64560.5|64573.1|64553.1|64585.8|64569.7|64565.4|64550.7|560
1613644500000|2021-02-18 10:35:00|64573.2|64553.2|64571.1|64561.1|64578.1|64562.8|64564.9|64549.8|427
1613644800000|2021-02-18 10:40:00|64571.2|64561.2|64578.2|64558.2|64579.9|64564.6|64565.7|64550.5|637
1613645100000|2021-02-18 10:45:00|64578.8|64558.8|64585|64575|64592.6|64576.3|64574.6|64558.2|641
1613645400000|2021-02-18 10:50:00|64585.1|64575.1|64577.5|64567.5|64588.6|64575.5|64574.5|64558.8|542
1613645700000|2021-02-18 10:55:00|64577.6|64567.6|64573.2|64563.2|64582.5|64567.6|64570.2|64555.6|548
1613646000000|2021-02-18 11:00:00|64573|64563|64584.8|64564.8|64588|64573.9|64572.1|64556.8|628
1613646300000|2021-02-18 11:05:00|64584.9|64564.9|64568.6|64548.6|64586.9|64570.4|64560.8|64543|660
1613646600000|2021-02-18 11:10:00|64568.7|64548.7|64563.6|64543.6|64573.5|64558.1|64557.5|64541.1|562
1613646900000|2021-02-18 11:15:00|64563.8|64543.8|64566.5|64546.5|64572.1|64557.3|64559.8|64543.6|602
1613647200000|2021-02-18 11:20:00|64566.4|64546.4|64553.9|64533.9|64569|64553.1|64547.9|64531.7|590
1613647500000|2021-02-18 11:25:00|64553.8|64533.8|64553.4|64533.4|64557.2|64540.6|64544|64528.7|558
1613647800000|2021-02-18 11:30:00|64553.3|64533.3|64553.8|64543.8|64559.3|64544.4|64547.5|64532|401
1613648100000|2021-02-18 11:35:00|64554|64544|64553.8|64543.8|64558.7|64544.3|64550|64532.8|344
1613648400000|2021-02-18 11:40:00|64554|64544|64555.7|64535.7|64559.7|64544.1|64548.9|64534.1|392
1613648700000|2021-02-18 11:45:00|64555.6|64535.6|64553.7|64533.7|64555.7|64541|64548.3|64530.4|398
1613649000000|2021-02-18 11:50:00|64553.8|64533.8|64548.3|64538.3|64554.2|64538.5|64544.6|64530.2|400
1613649300000|2021-02-18 11:55:00|64548.1|64538.1|64541.2|64531.2|64556.6|64541.7|64540.8|64527.6|479
1613649600000|2021-02-18 12:00:00|64541.1|64531.1|64544.8|64524.8|64550.4|64535.7|64537.1|64523.3|537
1613649900000|2021-02-18 12:05:00|64545.3|64525.3|64556.2|64536.2|64557.4|64542.3|64538.2|64523.3|574
1613650200000|2021-02-18 12:10:00|64556|64536|64550|64530|64556.2|64541.6|64542.5|64526.7|569
1613650500000|2021-02-18 12:15:00|64549.9|64529.9|64550.4|64540.4|64557.8|64544.6|64546.7|64529.6|655
1613650800000|2021-02-18 12:20:00|64550.6|64540.6|64552.2|64542.2|64568.1|64551.5|64549.4|64535.3|613
1613651100000|2021-02-18 12:25:00|64552.3|64542.3|64553.2|64533.2|64557.8|64543.1|64546.9|64531.2|508
1613651400000|2021-02-18 12:30:00|64553.1|64533.1|64545.4|64525.4|64555.9|64535.9|64540.5|64524.4|494
1613651700000|2021-02-18 12:35:00|64545.3|64525.3|64538.4|64528.4|64545.3|64530.1|64531.3|64516.3|636
1613652000000|2021-02-18 12:40:00|64543.2|64523.2|64541.3|64521.3|64545.8|64531.1|64533.8|64520|492
1613652300000|2021-02-18 12:45:00|64541.6|64521.6|64528|64518|64543.2|64526.9|64527.6|64511.3|619
1613652600000|2021-02-18 12:50:00|64527.7|64517.7|64532.7|64512.7|64535.3|64519.4|64518.9|64501.6|682
1613652900000|2021-02-18 12:55:00|64532.8|64512.8|64539.3|64519.3|64539.4|64522.9|64526.6|64511.1|601
1613653200000|2021-02-18 13:00:00|64539|64519|64545.8|64535.8|64555.8|64540.8|64526.9|64510.1|743
1613653500000|2021-02-18 13:05:00|64545.6|64535.6|64552.3|64532.3|64553.7|64538.4|64541.1|64526.9|754
1613653800000|2021-02-18 13:10:00|64552.8|64532.8|64545|64535|64557.3|64542.5|64538.3|64523.2|680
1613654100000|2021-02-18 13:15:00|64544.7|64534.7|64549.4|64539.4|64559.3|64545.2|64539.4|64523.9|707
1613654400000|2021-02-18 13:20:00|64549.7|64539.7|64542.4|64532.4|64560.7|64545.6|64542.4|64527.6|681
1613654700000|2021-02-18 13:25:00|64542.8|64532.8|64554.1|64534.1|64554.9|64537.3|64541.9|64528.3|596
1613655000000|2021-02-18 13:30:00|64554|64534|64559.3|64539.3|64567.9|64552.7|64553.4|64533.4|738
1613655300000|2021-02-18 13:35:00|64559.4|64539.4|64553.4|64543.4|64566.1|64551|64548.1|64531.4|741
1613655600000|2021-02-18 13:40:00|64558.8|64538.8|64573.9|64553.9|64574.1|64559.6|64547.3|64532.1|784
1613655900000|2021-02-18 13:45:00|64573.8|64553.8|64580|64560|64582.2|64567.4|64568.9|64553.8|755
1613656200000|2021-02-18 13:50:00|64579.9|64559.9|64594.4|64584.4|64601.6|64587.3|64576.1|64557.9|694
1613656500000|2021-02-18 13:55:00|64594.3|64584.3|64584.1|64574.1|64596.1|64584.5|64574.6|64558.5|752
1613656800000|2021-02-18 14:00:00|64584.3|64574.3|64626.8|64616.8|64634.9|64619.6|64582.8|64567.5|847
1613657100000|2021-02-18 14:05:00|64626.7|64616.7|64620.2|64600.2|64635|64620.6|64611.9|64592.7|820
1613657400000|2021-02-18 14:10:00|64620.1|64600.1|64623.4|64613.4|64637|64618.2|64611.9|64597|859
1613657700000|2021-02-18 14:15:00|64623.2|64613.2|64630.9|64620.9|64637.4|64623.4|64619.6|64604.7|762
1613658000000|2021-02-18 14:20:00|64630.6|64620.6|64638|64618|64641.3|64626.5|64623.3|64606.8|662
1613658300000|2021-02-18 14:25:00|64637.9|64617.9|64646.3|64626.3|64646.6|64631.6|64629|64612|604
1613658600000|2021-02-18 14:30:00|64646.4|64626.4|64635.6|64625.6|64654.9|64641.2|64635.6|64621.2|689
1613658900000|2021-02-18 14:35:00|64639.1|64619.1|64646.2|64626.2|64647|64629.2|64614.5|64596.7|736
1613659200000|2021-02-18 14:40:00|64646.3|64626.3|64643.9|64623.9|64652.2|64636|64635.2|64617.6|744
1613659500000|2021-02-18 14:45:00|64645.3|64625.3|64647.9|64637.9|64649.7|64637.9|64626.9|64609.7|718
1613659800000|2021-02-18 14:50:00|64648.6|64638.6|64688.5|64668.5|64688.9|64673.4|64646.8|64633.8|712
1613660100000|2021-02-18 14:55:00|64688.7|64668.7|64637.3|64627.3|64688.7|64673.6|64636.9|64622.4|873
1613660400000|2021-02-18 15:00:00|64642.5|64622.5|64660.7|64640.7|64660.7|64645|64630.7|64610.7|929
1613660700000|2021-02-18 15:05:00|64658.8|64638.8|64669.2|64649.2|64674.5|64655.7|64653.9|64633.9|911
1613661000000|2021-02-18 15:10:00|64667.3|64647.3|64691.5|64671.5|64691.8|64671.8|64663.1|64645.5|984
1613661300000|2021-02-18 15:15:00|64691.1|64671.1|64706.4|64686.4|64711.7|64697|64687.6|64667.6|871
1613661600000|2021-02-18 15:20:00|64700.4|64690.4|64712.1|64702.1|64712.5|64702.5|64700|64683|887
1613661900000|2021-02-18 15:25:00|64711.7|64701.7|64701.9|64681.9|64721.7|64706.3|64695.5|64681.2|866
1613662200000|2021-02-18 15:30:00|64701.8|64681.8|64677|64657|64702.9|64687.8|64668|64652.8|924
1613662500000|2021-02-18 15:35:00|64677.3|64657.3|64666.4|64646.4|64687.4|64670.4|64660.3|64642.3|865
1613662800000|2021-02-18 15:40:00|64666.7|64646.7|64689.1|64679.1|64697|64680.1|64666.7|64646.7|752
1613663100000|2021-02-18 15:45:00|64689|64679|64678.6|64658.6|64706.5|64690.1|64678.6|64658.6|867
1613663400000|2021-02-18 15:50:00|64678.8|64658.8|64681|64671|64695.6|64679.1|64678.7|64658.7|802
1613663700000|2021-02-18 15:55:00|64681.1|64671.1|64716.2|64706.2|64724.7|64708|64680.1|64668.8|888
1613664000000|2021-02-18 16:00:00|64716.3|64706.3|64691.3|64681.3|64723.5|64707.2|64688|64672.2|890
1613664300000|2021-02-18 16:05:00|64691|64681|64714.8|64704.8|64719.7|64705|64688.3|64674|681
1613664600000|2021-02-18 16:10:00|64714.7|64704.7|64711.4|64691.4|64722|64707.1|64711|64691|503
1613664900000|2021-02-18 16:15:00|64712|64692|64696.8|64676.8|64713.2|64695.3|64689.3|64674.4|730
1613665200000|2021-02-18 16:20:00|64696.9|64676.9|64690.8|64670.8|64697.1|64681.8|64680|64665.1|677
1613665500000|2021-02-18 16:25:00|64685.7|64675.7|64695.7|64675.7|64696|64680.7|64680.2|64665.4|650
1613665800000|2021-02-18 16:30:00|64696|64676|64694.8|64674.8|64707.4|64689.7|64691.1|64674.6|661
1613666100000|2021-02-18 16:35:00|64695|64675|64693.2|64673.2|64695.4|64678.2|64683.8|64666.3|560
1613666400000|2021-02-18 16:40:00|64693.1|64673.1|64709.8|64689.8|64713.1|64697.9|64687.6|64673.1|614
1613666700000|2021-02-18 16:45:00|64710|64690|64704.1|64684.1|64714.6|64698.9|64702.4|64684.1|630
1613667000000|2021-02-18 16:50:00|64704.3|64684.3|64694.9|64684.9|64705.6|64689.3|64694.6|64678.5|544
1613667300000|2021-02-18 16:55:00|64694.8|64684.8|64703.5|64683.5|64705|64690.5|64694.8|64678.6|516
1613667600000|2021-02-18 17:00:00|64703.3|64683.3|64716.8|64696.8|64718.2|64702|64703.3|64683.3|530
1613667900000|2021-02-18 17:05:00|64716.9|64696.9|64713.8|64693.8|64719.4|64704.7|64709.6|64693.3|424
1613668200000|2021-02-18 17:10:00|64713.9|64693.9|64704|64694|64715|64699.2|64703.1|64687.6|427
1613668500000|2021-02-18 17:15:00|64704.1|64694.1|64701.1|64691.1|64714.1|64696.6|64701.1|64686.3|471
1613668800000|2021-02-18 17:20:00|64701.5|64691.5|64697.1|64687.1|64705.1|64692|64692.9|64678.7|546
1613669100000|2021-02-18 17:25:00|64697.2|64687.2|64701.1|64681.1|64705.4|64690.1|64693.5|64676.6|445
1613669400000|2021-02-18 17:30:00|64701.7|64681.7|64698.4|64688.4|64703.4|64688.6|64693|64675.3|491
1613669700000|2021-02-18 17:35:00|64698.5|64688.5|64696|64676|64704.4|64688.9|64688.9|64671.9|528
1613670000000|2021-02-18 17:40:00|64695.9|64675.9|64691.6|64671.6|64696.5|64681.2|64686.9|64671.2|355
1613670300000|2021-02-18 17:45:00|64691.5|64671.5|64688.7|64668.7|64693.9|64678.2|64684.9|64667.1|428
1613670600000|2021-02-18 17:50:00|64689|64669|64696.5|64676.5|64697.6|64682.2|64685.3|64668.9|584
1613670900000|2021-02-18 17:55:00|64696.6|64676.6|64685|64665|64696.8|64681.9|64678.7|64661.5|611
1613671200000|2021-02-18 18:00:00|64685.4|64665.4|64687.2|64667.2|64688|64668.6|64677.9|64657.9|558
1613671500000|2021-02-18 18:05:00|64687.4|64667.4|64695.1|64675.1|64696.6|64676.6|64681.4|64665.6|534
1613671800000|2021-02-18 18:10:00|64695|64675|64702.7|64682.7|64704.7|64688.5|64690.5|64673.8|552
1613672100000|2021-02-18 18:15:00|64702.6|64682.6|64696.7|64676.7|64704.7|64688.2|64688.7|64672.1|532
1613672400000|2021-02-18 18:20:00|64696|64676|64688.2|64668.2|64700.5|64683.9|64682.3|64664.6|635
1613672700000|2021-02-18 18:25:00|64687.9|64667.9|64680.8|64660.8|64687.9|64670.5|64674|64655.9|594
1613673000000|2021-02-18 18:30:00|64680.6|64660.6|64664.5|64644.5|64680.7|64664.6|64659.4|64644|440
1613673300000|2021-02-18 18:35:00|64664.6|64644.6|64672.3|64652.3|64674|64658.1|64659.1|64644.2|369
1613673600000|2021-02-18 18:40:00|64672.4|64652.4|64673.3|64653.3|64674.7|64658.8|64666.5|64651.2|377
1613673900000|2021-02-18 18:45:00|64673.2|64653.2|64675.6|64665.6|64681|64665.7|64665.2|64650.2|409
1613674200000|2021-02-18 18:50:00|64675|64665|64682.1|64662.1|64685.1|64667.4|64672.9|64653.8|424
1613674500000|2021-02-18 18:55:00|64682|64662|64691.9|64671.9|64693.3|64678|64672.4|64655.5|473
1613674800000|2021-02-18 19:00:00|64692|64672|64674.8|64654.8|64692.4|64672.4|64674.4|64654.4|461
1613675100000|2021-02-18 19:05:00|64674.7|64654.7|64664.6|64644.6|64679|64659|64660.1|64642.8|463
1613675400000|2021-02-18 19:10:00|64664.7|64644.7|64662.5|64642.5|64672.5|64652.5|64657.4|64640.6|411
1613675700000|2021-02-18 19:15:00|64662.3|64642.3|64654.7|64634.7|64663.4|64645.4|64652.8|64632.8|318
1613676000000|2021-02-18 19:20:00|64654.8|64634.8|64662.7|64642.7|64664.5|64648.6|64653.7|64633.7|492
1613676300000|2021-02-18 19:25:00|64662.9|64642.9|64655|64635|64663.5|64647.7|64652|64634.8|300
1613676600000|2021-02-18 19:30:00|64655.1|64635.1|64647.8|64627.8|64655.1|64635.1|64640.7|64623.3|297
1613676900000|2021-02-18 19:35:00|64648|64628|64650.5|64630.5|64651.5|64635.5|64642.4|64625.3|345
1613677200000|2021-02-18 19:40:00|64650.7|64630.7|64650.1|64630.1|64654.4|64639.2|64644.4|64628.8|356
1613677500000|2021-02-18 19:45:00|64650.2|64630.2|64643.4|64623.4|64650.2|64630.2|64642|64622|329
1613677800000|2021-02-18 19:50:00|64643.5|64623.5|64642.5|64622.5|64647.3|64632.8|64641.8|64621.8|385
1613678100000|2021-02-18 19:55:00|64642.4|64622.4|64638.1|64618.1|64643|64626.6|64635.9|64617.5|420
1613678400000|2021-02-18 20:00:00|64638.5|64618.5|64636.5|64616.5|64639.4|64622.3|64631.8|64616|323
1613678700000|2021-02-18 20:05:00|64636.6|64616.6|64626.2|64606.2|64636.9|64621.6|64621.3|64605.4|303
1613679000000|2021-02-18 20:10:00|64626.4|64606.4|64630.2|64610.2|64631|64615|64621.4|64605.9|356
1613679300000|2021-02-18 20:15:00|64630.3|64610.3|64625.9|64605.9|64630.3|64614|64623.4|64604.9|297
1613679600000|2021-02-18 20:20:00|64625.8|64605.8|64619.1|64599.1|64626.7|64610.6|64617.6|64597.6|268
1613679900000|2021-02-18 20:25:00|64618.9|64598.9|64621.3|64601.3|64621.9|64606.5|64615.6|64598.1|264
1613680200000|2021-02-18 20:30:00|64621.4|64601.4|64615|64605|64621.7|64606.1|64611.8|64595.4|272
1613680500000|2021-02-18 20:35:00|64614.8|64604.8|64622.1|64602.1|64623|64606.2|64614.8|64597.2|213
1613680800000|2021-02-18 20:40:00|64622|64602|64622.4|64602.4|64622.7|64606.2|64616.1|64600.3|226
1613681100000|2021-02-18 20:45:00|64622.3|64602.3|64618.9|64598.9|64623|64607.6|64615.5|64595.5|286
1613681400000|2021-02-18 20:50:00|64618.5|64598.5|64616.7|64596.7|64621.9|64606.5|64616.3|64596.3|278
1613681700000|2021-02-18 20:55:00|64616.8|64596.8|64601.5|64581.5|64617.2|64597.2|64599.2|64579.2|332
1613682000000|2021-02-18 21:00:00|64601.4|64581.4|64605.2|64585.2|64607.3|64591.2|64599.3|64581.2|225
1613682300000|2021-02-18 21:05:00|64605.5|64585.5|64604.3|64584.3|64605.5|64590.1|64598.9|64583.9|139
1613682600000|2021-02-18 21:10:00|64604|64584|64603|64583|64604.6|64589.3|64597.2|64582.3|191
1613682900000|2021-02-18 21:15:00|64603.1|64583.1|64600.3|64580.3|64603.2|64588.2|64595|64579.7|153
1613683200000|2021-02-18 21:20:00|64600.2|64580.2|64600.6|64580.6|64601.1|64586|64594.9|64579.2|137
1613683500000|2021-02-18 21:25:00|64599.7|64579.7|64604.1|64584.1|64605|64585.3|64595|64579.7|146
1613683800000|2021-02-18 21:30:00|64604.2|64584.2|64606.7|64586.7|64607.2|64587.2|64603.6|64583.6|180
1613684100000|2021-02-18 21:35:00|64606.4|64586.4|64609.1|64589.1|64610.1|64590.1|64605.5|64585.5|251
1613684400000|2021-02-18 21:40:00|64609.3|64589.3|64613|64593|64616|64596|64607.4|64587.4|144
1613684700000|2021-02-18 21:45:00|64612.8|64592.8|64612.5|64592.5|64614.3|64594.3|64609.8|64589.8|200
1613685000000|2021-02-18 21:50:00|64611.4|64591.4|64610.2|64590.2|64614.4|64594.4|64608.8|64588.8|182
1613685300000|2021-02-18 21:55:00|64607.8|64587.8|64606.3|64586.3|64615.5|64595.5|64603.7|64579.4|311
1613685600000|2021-02-18 22:00:00|64606.8|64586.8|64617.4|64583.7|64623.2|64586.8|64606.3|64576.5|47
1613685900000|2021-02-18 22:05:00|64609.7|64576.5|64618.7|64584.2|64631.3|64587.2|64603.8|64567.9|85
1613686200000|2021-02-18 22:10:00|64617.6|64584|64604.8|64584.8|64622.8|64597.6|64604.8|64572.3|122
1613686500000|2021-02-18 22:15:00|64612.6|64592.6|64604.8|64584.8|64620.3|64592.6|64604.8|64576.5|35
1613686800000|2021-02-18 22:20:00|64611.4|64591.4|64640.3|64585.1|64645.9|64593.7|64604.8|64565.9|66
1613687100000|2021-02-18 22:25:00|64639.6|64586.1|64623.8|64572|64644|64590.1|64619.9|64564.9|136
1613687400000|2021-02-18 22:30:00|64624.4|64569.6|64632.1|64587|64640.2|64592.2|64617|64564.7|169
1613687700000|2021-02-18 22:35:00|64626.9|64587.5|64611|64591|64639|64600.8|64611|64580.2|112
1613688000000|2021-02-18 22:40:00|64611.9|64591.9|64625.1|64572.2|64634.6|64593.7|64610.2|64572.2|100
1613688300000|2021-02-18 22:45:00|64624.5|64569.8|64623.9|64576.9|64632.8|64597.1|64610.2|64565.6|93
1613688600000|2021-02-18 22:50:00|64625.4|64580.5|64606|64586|64630.9|64592.6|64600|64561.7|217
1613688900000|2021-02-18 22:55:00|64606.4|64586.4|64608.2|64573.4|64615.8|64587.2|64599.7|64562.5|130
1613689200000|2021-02-18 23:00:00|64604.8|64567.6|64598.6|64578.6|64608.7|64582.5|64594.9|64567.6|253
1613689500000|2021-02-18 23:05:00|64598.2|64578.2|64600.8|64580.8|64604.7|64584.7|64594.9|64574.9|197
1613689800000|2021-02-18 23:10:00|64601|64581|64597.1|64577.1|64602.4|64582.4|64594.4|64574.4|99
1613690100000|2021-02-18 23:15:00|64598.4|64578.4|64594.8|64574.8|64599.8|64581.8|64591.8|64573.2|140
1613690400000|2021-02-18 23:20:00|64595|64575|64601.5|64581.5|64602.6|64582.6|64593.5|64573.5|144
1613690700000|2021-02-18 23:25:00|64601.7|64581.7|64598.7|64578.7|64602.2|64582.2|64596.4|64576.4|152
1613691000000|2021-02-18 23:30:00|64599.1|64579.1|64598|64578|64601.1|64581.1|64595.2|64575.2|174
1613691300000|2021-02-18 23:35:00|64598.1|64578.1|64599.9|64579.9|64602.9|64582.9|64596.7|64576.7|215
1613691600000|2021-02-18 23:40:00|64599.7|64579.7|64614.3|64594.3|64620.4|64600.4|64599.7|64579.7|210
1613691900000|2021-02-18 23:45:00|64614|64594|64612.8|64592.8|64614.8|64594.8|64611.7|64591.7|209
1613692200000|2021-02-18 23:50:00|64613|64593|64608|64588|64614.4|64594.4|64607.2|64587.2|218
1613692500000|2021-02-18 23:55:00|64607.9|64587.9|64613|64593|64617|64597|64602.9|64582.9|278
1613692800000|2021-02-19 00:00:00|64612.5|64592.5|64604.4|64584.4|64613.2|64593.2|64604.2|64584.2|347
1613693100000|2021-02-19 00:05:00|64604.6|64584.6|64597.1|64577.1|64605.4|64585.4|64591.3|64571.3|279
1613693400000|2021-02-19 00:10:00|64597.8|64577.8|64602.3|64582.3|64602.8|64582.8|64594.5|64574.5|240
1613693700000|2021-02-19 00:15:00|64602.5|64582.5|64591.6|64571.6|64602.7|64582.7|64589.6|64569.6|294
1613694000000|2021-02-19 00:20:00|64591.3|64571.3|64579.9|64559.9|64591.5|64571.5|64578.5|64558.5|305
1613694300000|2021-02-19 00:25:00|64579.1|64559.1|64613.5|64593.5|64617.6|64597.6|64579.1|64559.1|521
1613694600000|2021-02-19 00:30:00|64613.7|64593.7|64602.8|64582.8|64619.2|64599.2|64601.6|64581.6|399
1613694900000|2021-02-19 00:35:00|64602.9|64582.9|64607.2|64587.2|64609.6|64589.6|64601.4|64581.4|425
1613695200000|2021-02-19 00:40:00|64607.3|64587.3|64599|64579|64608.7|64588.7|64597.6|64577.6|524
1613695500000|2021-02-19 00:45:00|64598.5|64578.5|64586.7|64566.7|64599.6|64579.6|64586.6|64566.6|462
1613695800000|2021-02-19 00:50:00|64586.9|64566.9|64587.3|64567.3|64595.1|64575.1|64586.7|64566.7|505
1613696100000|2021-02-19 00:55:00|64587.5|64567.5|64578.4|64558.4|64594.4|64574.4|64576.9|64556.9|553
1613696400000|2021-02-19 01:00:00|64578.5|64558.5|64589.5|64569.5|64597.4|64577.4|64577.3|64557.3|774
1613696700000|2021-02-19 01:05:00|64589.4|64569.4|64583.7|64563.7|64589.7|64569.7|64579.5|64559.5|660
1613697000000|2021-02-19 01:10:00|64583.8|64563.8|64578.9|64558.9|64589.7|64570.1|64573|64553|778
1613697300000|2021-02-19 01:15:00|64579|64559|64554.8|64534.8|64584.9|64564.9|64551.8|64531.8|828
1613697600000|2021-02-19 01:20:00|64554.7|64534.7|64565.7|64545.7|64570|64553.7|64549.1|64533.4|700
1613697900000|2021-02-19 01:25:00|64565.5|64545.5|64569.7|64559.7|64578.3|64559.9|64559.5|64544.5|787
1613698200000|2021-02-19 01:30:00|64569.8|64559.8|64640.5|64620.5|64642.5|64622.5|64569.6|64553.6|951
1613698500000|2021-02-19 01:35:00|64639.4|64619.4|64612.7|64592.7|64643.1|64627.1|64607.3|64591.7|840
1613698800000|2021-02-19 01:40:00|64612.5|64592.5|64625.1|64605.1|64627.2|64611|64608|64592.5|723
1613699100000|2021-02-19 01:45:00|64624.9|64604.9|64611.3|64591.3|64634.7|64614.7|64596.5|64581.2|753
1613699400000|2021-02-19 01:50:00|64611.2|64591.2|64574.6|64554.6|64611.2|64592.8|64574.5|64554.5|641
1613699700000|2021-02-19 01:55:00|64574.7|64554.7|64589.4|64569.4|64593.4|64575.2|64573.7|64553.7|752
1613700000000|2021-02-19 02:00:00|64589.3|64569.3|64590.7|64570.7|64593.7|64579.6|64580.5|64565.1|637
1613700300000|2021-02-19 02:05:00|64590.6|64570.6|64601.9|64581.9|64614.2|64596.1|64584.3|64569|700
1613700600000|2021-02-19 02:10:00|64602.2|64582.2|64597.3|64587.3|64603.8|64588.6|64595.4|64580.4|505
1613700900000|2021-02-19 02:15:00|64597.5|64587.5|64641|64621|64641.5|64622.7|64596.7|64580.8|624
1613701200000|2021-02-19 02:20:00|64640.8|64620.8|64632.7|64612.7|64640.9|64625.9|64620.8|64605.3|709
1613701500000|2021-02-19 02:25:00|64632.8|64612.8|64623.2|64613.2|64637.6|64619.7|64623.2|64608.2|408
1613701800000|2021-02-19 02:30:00|64623.4|64613.4|64630.1|64610.1|64636.4|64620.9|64623.3|64608.7|589
1613702100000|2021-02-19 02:35:00|64630|64610|64617.2|64607.2|64631.5|64616|64613.8|64598.2|592
1613702400000|2021-02-19 02:40:00|64622.7|64602.7|64624.2|64604.2|64628.8|64614.1|64605.4|64588.4|760
1613702700000|2021-02-19 02:45:00|64624.3|64604.3|64634.8|64614.8|64635|64620.2|64611.3|64596.4|723
1613703000000|2021-02-19 02:50:00|64635|64615|64628.3|64618.3|64635.1|64619.7|64623.7|64608.9|679
1613703300000|2021-02-19 02:55:00|64628.2|64618.2|64633.8|64613.8|64635.4|64620|64617.6|64601.3|671
1613703600000|2021-02-19 03:00:00|64634.5|64614.5|64628.1|64608.1|64636.9|64622.1|64618|64602.4|728
1613703900000|2021-02-19 03:05:00|64623.5|64613.5|64626.7|64616.7|64631.9|64617.1|64615.6|64601.7|596
1613704200000|2021-02-19 03:10:00|64626.6|64616.6|64631.4|64621.4|64637.3|64621.7|64625.6|64610.8|518
1613704500000|2021-02-19 03:15:00|64636.4|64616.4|64662.2|64652.2|64667.6|64652.5|64631.3|64616.4|692
1613704800000|2021-02-19 03:20:00|64662.1|64652.1|64674.7|64654.7|64688.2|64673.7|64660.9|64645.8|748
1613705100000|2021-02-19 03:25:00|64674.3|64654.3|64657.7|64647.7|64677.2|64660.6|64651.7|64636.5|651
1613705400000|2021-02-19 03:30:00|64657.9|64647.9|64653.5|64643.5|64663.8|64648.9|64650.9|64636.4|492
1613705700000|2021-02-19 03:35:00|64653.6|64643.6|64656|64636|64661.6|64645.6|64644.6|64629.6|495
1613706000000|2021-02-19 03:40:00|64656.1|64636.1|64647.6|64627.6|64661.8|64643.5|64641.7|64625.8|469
1613706300000|2021-02-19 03:45:00|64648.1|64628.1|64657|64637|64658.5|64642.4|64644.3|64628|475
1613706600000|2021-02-19 03:50:00|64657.1|64637.1|64647.2|64637.2|64659|64643.3|64647.2|64632.3|372
1613706900000|2021-02-19 03:55:00|64652.2|64632.2|64657.4|64637.4|64657.9|64642.9|64645.6|64630.8|275
1613707200000|2021-02-19 04:00:00|64657.5|64637.5|64656.9|64636.9|64657.9|64642.8|64649.4|64634.6|265
1613707500000|2021-02-19 04:05:00|64657|64637|64646.5|64636.5|64657.2|64642.1|64644.4|64629.5|328
1613707800000|2021-02-19 04:10:00|64646.3|64636.3|64647.6|64637.6|64653.3|64638.4|64645.8|64631.7|320
1613708100000|2021-02-19 04:15:00|64647.5|64637.5|64653.6|64643.6|64658.7|64644.5|64647.4|64633.4|363
1613708400000|2021-02-19 04:20:00|64653.5|64643.5|64659.7|64639.7|64663.3|64648.5|64652.5|64636.9|370
1613708700000|2021-02-19 04:25:00|64659.8|64639.8|64642.8|64632.8|64661.3|64646.2|64642|64627|354
1613709000000|2021-02-19 04:30:00|64642.9|64632.9|64637.6|64627.6|64647.5|64634.6|64637.6|64622.9|260
1613709300000|2021-02-19 04:35:00|64637.3|64627.3|64635.3|64625.3|64646.5|64632.4|64635|64620.2|428
1613709600000|2021-02-19 04:40:00|64640.4|64620.4|64631.1|64621.1|64641|64625.5|64630.5|64616.1|361
1613709900000|2021-02-19 04:45:00|64631|64621|64640.5|64620.5|64641.4|64626.3|64631|64616.6|359
1613710200000|2021-02-19 04:50:00|64640.4|64620.4|64635.4|64625.4|64643|64627.6|64635.2|64620.3|367
1613710500000|2021-02-19 04:55:00|64635.3|64625.3|64625.3|64615.3|64641.3|64626.4|64623.6|64609|383
1613710800000|2021-02-19 05:00:00|64625.4|64615.4|64635.6|64615.6|64635.6|64619.1|64613.8|64598.3|582
1613711100000|2021-02-19 05:05:00|64635.4|64615.4|64637.7|64617.7|64638.5|64622.6|64624.4|64609.1|508
1613711400000|2021-02-19 05:10:00|64637.5|64617.5|64632.5|64612.5|64639.1|64623.8|64626.2|64610.8|417
1613711700000|2021-02-19 05:15:00|64627.5|64617.5|64633.7|64613.7|64638.9|64624.1|64627.4|64612.7|381
1613712000000|2021-02-19 05:20:00|64633.8|64613.8|64625.5|64605.5|64634.4|64618.9|64623|64605|382
1613712300000|2021-02-19 05:25:00|64625.3|64605.3|64626.9|64616.9|64634|64619|64621.2|64604.9|482
1613712600000|2021-02-19 05:30:00|64627|64617|64613.2|64603.2|64631.1|64618|64613|64600.3|556
1613712900000|2021-02-19 05:35:00|64613.1|64603.1|64604.8|64594.8|64620.3|64605.8|64600.8|64585.6|588
1613713200000|2021-02-19 05:40:00|64609.6|64589.6|64608.9|64598.9|64613.3|64599.4|64604.3|64589.4|517
1613713500000|2021-02-19 05:45:00|64608.7|64598.7|64624.8|64614.8|64633.8|64618.9|64608.7|64597.4|561
1613713800000|2021-02-19 05:50:00|64624.9|64614.9|64617.7|64607.7|64629.2|64615.1|64614.3|64602.4|585
1613714100000|2021-02-19 05:55:00|64618.1|64608.1|64631.2|64621.2|64632.1|64622.1|64615.8|64603.2|636
1613714400000|2021-02-19 06:00:00|64630.7|64620.7|64618.7|64598.7|64635.3|64621|64607.4|64596.2|587
1613714700000|2021-02-19 06:05:00|64618.8|64598.8|64624.6|64604.6|64626.9|64612.9|64601.9|64591.1|557
1613715000000|2021-02-19 06:10:00|64624.7|64604.7|64615.6|64605.6|64626.4|64613.6|64613.9|64603.6|622
1613715300000|2021-02-19 06:15:00|64615.5|64605.5|64596.6|64586.6|64619.8|64606.5|64595.1|64582.1|695
1613715600000|2021-02-19 06:20:00|64596.4|64586.4|64585.8|64575.8|64604.5|64590.6|64581.5|64566.8|758
1613715900000|2021-02-19 06:25:00|64585.6|64575.6|64587.6|64577.6|64596.7|64581.6|64576.9|64565.3|712
1613716200000|2021-02-19 06:30:00|64587.7|64577.7|64589.4|64579.4|64595.7|64585|64585.5|64575.5|639
1613716500000|2021-02-19 06:35:00|64589.8|64579.8|64601.1|64591.1|64609.2|64594.2|64587.7|64577.7|657
1613716800000|2021-02-19 06:40:00|64601.4|64591.4|64601|64581|64611.4|64598.1|64590.8|64579.6|562
1613717100000|2021-02-19 06:45:00|64600.8|64580.8|64602.2|64592.2|64606.9|64595|64591.2|64578.8|482
1613717400000|2021-02-19 06:50:00|64602.1|64592.1|64600|64590|64609.6|64595.7|64599.2|64587|466
1613717700000|2021-02-19 06:55:00|64599.9|64589.9|64572.1|64562.1|64600.2|64590.2|64567.3|64552.3|783
1613718000000|2021-02-19 07:00:00|64572.3|64562.3|64581.1|64571.1|64590|64578.8|64568.6|64552.4|734
1613718300000|2021-02-19 07:05:00|64582.3|64572.3|64575.7|64565.7|64588.3|64575.1|64570.8|64555.6|763
1613718600000|2021-02-19 07:10:00|64574.7|64564.7|64564|64554|64594.8|64578.7|64564|64550.9|779
1613718900000|2021-02-19 07:15:00|64564.1|64554.1|64557.1|64547.1|64566.6|64556.6|64548.3|64533.4|673
1613719200000|2021-02-19 07:20:00|64557|64547|64549.2|64539.2|64559.1|64547.6|64541.8|64528.3|722
1613719500000|2021-02-19 07:25:00|64549.1|64539.1|64564|64554|64569.6|64555.1|64546.3|64531.8|670
1613719800000|2021-02-19 07:30:00|64563.9|64553.9|64573.3|64563.3|64580.1|64564.9|64562.2|64547.2|650
1613720100000|2021-02-19 07:35:00|64573.2|64563.2|64569.9|64559.9|64581.5|64568.1|64565.2|64551.9|612
1613720400000|2021-02-19 07:40:00|64569.8|64559.8|64571.7|64551.7|64579.5|64565.9|64555.1|64542.2|681
1613720700000|2021-02-19 07:45:00|64567.3|64557.3|64558|64548|64573.9|64558.9|64556.8|64545.7|611
1613721000000|2021-02-19 07:50:00|64557.9|64547.9|64533.6|64523.6|64559|64549|64530.7|64517|664
1613721300000|2021-02-19 07:55:00|64533.9|64523.9|64552.9|64542.9|64553.9|64543.9|64529.4|64519.4|696
1613721600000|2021-02-19 08:00:00|64552.7|64542.7|64540.7|64530.7|64559.2|64543.9|64519.9|64503.7|850
1613721900000|2021-02-19 08:05:00|64540.6|64530.6|64520.8|64500.8|64546.5|64531.6|64512.8|64498.4|775
1613722200000|2021-02-19 08:10:00|64520.5|64500.5|64521.9|64511.9|64528.1|64514.4|64499.1|64485.1|711
1613722500000|2021-02-19 08:15:00|64516.6|64506.6|64532.9|64522.9|64539.4|64523.3|64506.3|64491.1|805
1613722800000|2021-02-19 08:20:00|64532.7|64522.7|64544.1|64524.1|64551.8|64537|64527.3|64513.7|794
1613723100000|2021-02-19 08:25:00|64544|64524|64530.8|64510.8|64545.5|64529.7|64524.6|64510|793
1613723400000|2021-02-19 08:30:00|64529.9|64509.9|64501.1|64491.1|64532.7|64515.1|64499.7|64485.3|809
1613723700000|2021-02-19 08:35:00|64501.5|64491.5|64487.6|64467.6|64507.3|64492.5|64478.3|64458.4|832
1613724000000|2021-02-19 08:40:00|64487.7|64467.7|64493.3|64473.3|64495.4|64479|64466.8|64451.9|784
1613724300000|2021-02-19 08:45:00|64493.2|64473.2|64486.2|64476.2|64494.6|64480.1|64477.1|64462.4|646
1613724600000|2021-02-19 08:50:00|64486.3|64476.3|64469.2|64459.2|64492|64477.7|64468.7|64455.9|630
1613724900000|2021-02-19 08:55:00|64469.5|64459.5|64478.5|64458.5|64487.5|64473|64461|64445.7|734
1613725200000|2021-02-19 09:00:00|64478.6|64458.6|64469.9|64459.9|64482.4|64467.2|64467|64452.1|623
1613725500000|2021-02-19 09:05:00|64470|64460|64466.7|64456.7|64479.5|64465|64459.5|64445.2|602
1613725800000|2021-02-19 09:10:00|64466.8|64456.8|64459.3|64439.3|64475.7|64460.8|64438.9|64422.9|644
1613726100000|2021-02-19 09:15:00|64458.6|64438.6|64452.2|64432.2|64458.6|64440.3|64439|64424.3|742
1613726400000|2021-02-19 09:20:00|64452.1|64432.1|64453.2|64443.2|64461|64446.2|64442.2|64427|685
1613726700000|2021-02-19 09:25:00|64453.6|64443.6|64461.7|64441.7|64469.1|64455.9|64449.5|64435.1|783
1613727000000|2021-02-19 09:30:00|64461.9|64441.9|64457.3|64437.3|64465.9|64450.8|64452.2|64437.1|680
1613727300000|2021-02-19 09:35:00|64452.7|64442.7|64441|64421|64459.5|64444.9|64433.6|64420.9|670
1613727600000|2021-02-19 09:40:00|64440.9|64420.9|64446.8|64436.8|64455.7|64440.2|64433.5|64418.4|677
1613727900000|2021-02-19 09:45:00|64446.7|64436.7|64436.7|64426.7|64451.5|64436.7|64432.6|64416|666
1613728200000|2021-02-19 09:50:00|64436.6|64426.6|64450.3|64430.3|64459|64444.1|64432.9|64418.9|745
1613728500000|2021-02-19 09:55:00|64452|64432|64459.6|64439.6|64468.8|64453.7|64452|64432|744
1613728800000|2021-02-19 10:00:00|64459.5|64439.5|64464.6|64444.6|64485.7|64467.6|64449.9|64434.9|582
1613729100000|2021-02-19 10:05:00|64464.7|64444.7|64479.7|64459.7|64483.4|64466.6|64462.1|64444.5|510
1613729400000|2021-02-19 10:10:00|64479.6|64459.6|64488.2|64468.2|64563.6|64543.6|64469.9|64455.1|726
1613729700000|2021-02-19 10:15:00|64488.7|64468.7|64477.7|64457.7|64489.7|64469.7|64463.9|64443.9|535
1613730000000|2021-02-19 10:20:00|64477.9|64457.9|64473.1|64453.1|64485.1|64468.4|64466.4|64449.8|545
1613730300000|2021-02-19 10:25:00|64473.2|64453.2|64496.9|64476.9|64514.7|64494.7|64470|64450|674
1613730600000|2021-02-19 10:30:00|64497|64477|64498.4|64478.4|64510.1|64490.1|64493.9|64476.7|677
1613730900000|2021-02-19 10:35:00|64498.2|64478.2|64489.5|64469.5|64500.7|64482.8|64484.6|64468.8|581
1613731200000|2021-02-19 10:40:00|64489.4|64469.4|64469.1|64459.1|64489.5|64469.5|64464|64449.1|612
1613731500000|2021-02-19 10:45:00|64469|64459|64457|64437|64474.2|64459.1|64452|64437|577
1613731800000|2021-02-19 10:50:00|64456.9|64436.9|64468|64448|64469.1|64449.8|64446.3|64431.2|614
1613732100000|2021-02-19 10:55:00|64468.3|64448.3|64461.6|64441.6|64469.3|64451.8|64459.1|64441.4|367
1613732400000|2021-02-19 11:00:00|64461.3|64441.3|64470.4|64450.4|64471.2|64451.2|64443.2|64428.1|498
1613732700000|2021-02-19 11:05:00|64470.3|64450.3|64467|64457|64479.2|64464|64461.8|64448.3|527
1613733000000|2021-02-19 11:10:00|64471.9|64451.9|64466.7|64446.7|64475|64458.5|64460.6|64445.6|509
1613733300000|2021-02-19 11:15:00|64467|64447|64487.2|64467.2|64487.3|64472|64458.9|64443.4|543
1613733600000|2021-02-19 11:20:00|64487.7|64467.7|64472.2|64462.2|64488.5|64473.7|64472.2|64456.9|487
1613733900000|2021-02-19 11:25:00|64472.1|64462.1|64480.1|64470.1|64485.3|64471.2|64469.7|64453.1|491
1613734200000|2021-02-19 11:30:00|64480.3|64470.3|64497|64487|64506.9|64491.6|64480|64469.5|571
1613734500000|2021-02-19 11:35:00|64497.1|64487.1|64499.4|64479.4|64504.5|64489.6|64490.9|64476.1|444
1613734800000|2021-02-19 11:40:00|64499.5|64479.5|64507.5|64487.5|64507.6|64492.6|64489.1|64473.5|447
1613735100000|2021-02-19 11:45:00|64507.2|64487.2|64502.3|64482.3|64510.7|64495.5|64487.2|64472|479
1613735400000|2021-02-19 11:50:00|64502.2|64482.2|64506.1|64486.1|64508.7|64493.3|64495.5|64480.6|324
1613735700000|2021-02-19 11:55:00|64506.2|64486.2|64496.3|64486.3|64506.4|64491.2|64495.2|64479.9|401
1613736000000|2021-02-19 12:00:00|64496.6|64486.6|64505.5|64485.5|64508.4|64492.9|64494.9|64480.8|548
1613736300000|2021-02-19 12:05:00|64505.6|64485.6|64511.2|64491.2|64514.4|64497.2|64495.1|64480|548
1613736600000|2021-02-19 12:10:00|64511|64491|64502.5|64492.5|64511.4|64496.5|64501.6|64487.3|535
1613736900000|2021-02-19 12:15:00|64506.8|64486.8|64503|64493|64510.1|64494.5|64499.2|64484.3|514
1613737200000|2021-02-19 12:20:00|64502.9|64492.9|64503.7|64493.7|64516.7|64501.8|64500.4|64487.1|516
1613737500000|2021-02-19 12:25:00|64503.6|64493.6|64482.5|64462.5|64513.5|64498.8|64481|64461|658
1613737800000|2021-02-19 12:30:00|64481.2|64461.2|64477.7|64467.7|64486.5|64471.3|64470.5|64455.5|707
1613738100000|2021-02-19 12:35:00|64477.6|64467.6|64489.5|64469.5|64494.5|64478.7|64477.3|64463.5|574
1613738400000|2021-02-19 12:40:00|64489.6|64469.6|64497.6|64477.6|64498.9|64483.3|64484.2|64468.4|602
1613738700000|2021-02-19 12:45:00|64497.7|64477.7|64493.9|64473.9|64497.8|64479.4|64486.4|64467.5|474
1613739000000|2021-02-19 12:50:00|64493.7|64473.7|64480.7|64460.7|64494.2|64478.7|64474.4|64459.9|541
1613739300000|2021-02-19 12:55:00|64480.8|64460.8|64470.6|64450.6|64480.8|64465.2|64462|64446.7|630
1613739600000|2021-02-19 13:00:00|64470.5|64450.5|64493.6|64483.6|64500.8|64485.9|64463.1|64443.8|857
1613739900000|2021-02-19 13:05:00|64494.5|64484.5|64486.8|64476.8|64502.9|64488.1|64483.8|64468.5|696
1613740200000|2021-02-19 13:10:00|64492|64472|64475.1|64465.1|64492.2|64476.6|64471.5|64455.8|838
1613740500000|2021-02-19 13:15:00|64475|64465|64481.1|64471.1|64485.6|64472.4|64469.1|64453.6|766
1613740800000|2021-02-19 13:20:00|64480.9|64470.9|64479.7|64469.7|64486.6|64471.6|64471.3|64455.2|737
1613741100000|2021-02-19 13:25:00|64479.8|64469.8|64503|64493|64509.3|64494.2|64479.6|64464.8|661
1613741400000|2021-02-19 13:30:00|64503.2|64493.2|64509.3|64489.3|64514.2|64499|64494.1|64478.8|796
1613741700000|2021-02-19 13:35:00|64509.2|64489.2|64513.9|64503.9|64520.3|64504.5|64501.3|64486.9|917
1613742000000|2021-02-19 13:40:00|64514|64504|64517.6|64497.6|64520.8|64505.2|64502.8|64487.5|828
1613742300000|2021-02-19 13:45:00|64517.5|64497.5|64511.2|64491.2|64517.7|64501.8|64499.7|64484.2|721
1613742600000|2021-02-19 13:50:00|64511.4|64491.4|64511.7|64501.7|64520.8|64506.5|64499.3|64483.9|708
1613742900000|2021-02-19 13:55:00|64512.3|64502.3|64494.2|64484.2|64514|64502.3|64487.8|64473.3|808
1613743200000|2021-02-19 14:00:00|64494.4|64484.4|64525.1|64505.1|64525.3|64509.8|64488.7|64473.4|798
1613743500000|2021-02-19 14:05:00|64525.2|64505.2|64516.8|64496.8|64525.7|64510.4|64505.6|64490.7|837
1613743800000|2021-02-19 14:10:00|64516.9|64496.9|64523.8|64503.8|64524|64509.1|64502.1|64487.2|727
1613744100000|2021-02-19 14:15:00|64519.1|64509.1|64510.4|64490.4|64526|64511.7|64494.5|64479.7|803
1613744400000|2021-02-19 14:20:00|64510.5|64490.5|64517.1|64507.1|64524.8|64509.9|64503.8|64489.5|732
1613744700000|2021-02-19 14:25:00|64516.7|64506.7|64550.4|64530.4|64550.9|64535.6|64512.6|64499|641
1613745000000|2021-02-19 14:30:00|64551.1|64531.1|64529.5|64509.5|64551.1|64538.6|64523.7|64508.4|714
1613745300000|2021-02-19 14:35:00|64529.6|64509.6|64542.8|64532.8|64551.1|64536.5|64524.9|64509.5|695
1613745600000|2021-02-19 14:40:00|64542.5|64532.5|64533.4|64513.4|64549.1|64534.8|64531.1|64512.2|666
1613745900000|2021-02-19 14:45:00|64533.1|64513.1|64536.6|64516.6|64539.6|64525.2|64518.5|64503.2|741
1613746200000|2021-02-19 14:50:00|64536.5|64516.5|64533.8|64523.8|64546.5|64532.8|64529.2|64511.9|710
1613746500000|2021-02-19 14:55:00|64533.9|64523.9|64522.2|64502.2|64542.1|64527.4|64516.8|64501.6|675
1613746800000|2021-02-19 15:00:00|64522.1|64502.1|64531.3|64521.3|64541.5|64526.5|64516.6|64501.3|831
1613747100000|2021-02-19 15:05:00|64531.2|64521.2|64550.3|64540.3|64557.2|64544|64528.8|64513.7|862
1613747400000|2021-02-19 15:10:00|64555.3|64535.3|64550.3|64530.3|64560|64544.9|64542|64525.6|896
1613747700000|2021-02-19 15:15:00|64549.9|64529.9|64576.4|64556.4|64578.8|64563.3|64538.7|64523.2|839
1613748000000|2021-02-19 15:20:00|64576.5|64556.5|64571.9|64561.9|64579.3|64562.9|64562.7|64546.6|848
1613748300000|2021-02-19 15:25:00|64571.8|64561.8|64569.6|64549.6|64592.5|64577.7|64561.4|64546.4|879
1613748600000|2021-02-19 15:30:00|64569.7|64549.7|64557.8|64537.8|64579.5|64564.3|64547.6|64532.4|871
1613748900000|2021-02-19 15:35:00|64558.7|64538.7|64557.9|64537.9|64566.6|64550.7|64549.4|64532|786
1613749200000|2021-02-19 15:40:00|64557.8|64537.8|64564.6|64554.6|64573|64558.5|64547.8|64532|772
1613749500000|2021-02-19 15:45:00|64564.3|64554.3|64561.5|64551.5|64573.1|64557.5|64554.8|64539.6|755
1613749800000|2021-02-19 15:50:00|64561.6|64551.6|64584.8|64564.8|64588.3|64571.9|64553.8|64537|782
1613750100000|2021-02-19 15:55:00|64584.9|64564.9|64576.3|64556.3|64590.8|64576|64569.5|64554.2|817
1613750400000|2021-02-19 16:00:00|64571|64561|64577.2|64567.2|64584|64569.6|64567.1|64553.4|695
1613750700000|2021-02-19 16:05:00|64576.9|64566.9|64577.7|64557.7|64579.9|64568.9|64564.4|64549.5|705
1613751000000|2021-02-19 16:10:00|64572.5|64562.5|64553.1|64533.1|64580.8|64565.7|64545.7|64530.6|718
1613751300000|2021-02-19 16:15:00|64553.3|64533.3|64552.9|64542.9|64558.7|64543.6|64546.6|64531.4|650
1613751600000|2021-02-19 16:20:00|64553.1|64543.1|64555.6|64535.6|64559.8|64545.6|64546|64531.1|572
1613751900000|2021-02-19 16:25:00|64555.5|64535.5|64538.6|64518.6|64557.8|64542.4|64530.2|64515|615
1613752200000|2021-02-19 16:30:00|64538.7|64518.7|64546.1|64526.1|64547.2|64531.8|64531.5|64516.6|681
1613752500000|2021-02-19 16:35:00|64545.9|64525.9|64536.6|64516.6|64546.7|64531.8|64528.5|64513|672
1613752800000|2021-02-19 16:40:00|64536.5|64516.5|64573|64553|64576.1|64556.9|64536.2|64516.3|576
1613753100000|2021-02-19 16:45:00|64573.1|64553.1|64592.8|64572.8|64596.1|64581.3|64571.8|64553.1|666
1613753400000|2021-02-19 16:50:00|64592.6|64572.6|64590.8|64580.8|64596.6|64581.7|64582.9|64567.6|620
1613753700000|2021-02-19 16:55:00|64591.1|64581.1|64586.3|64576.3|64595.8|64581.3|64584.9|64571.3|582
1613754000000|2021-02-19 17:00:00|64586.5|64576.5|64595.2|64575.2|64596.3|64580.6|64584.9|64570.2|479
1613754300000|2021-02-19 17:05:00|64595.3|64575.3|64601.7|64591.7|64607|64592|64590.1|64575.3|502
1613754600000|2021-02-19 17:10:00|64601.9|64591.9|64599.8|64589.8|64606.5|64592.1|64597.5|64582.1|470
1613754900000|2021-02-19 17:15:00|64599.6|64589.6|64609.7|64589.7|64614.6|64599.3|64596.8|64582.1|510
1613755200000|2021-02-19 17:20:00|64609.6|64589.6|64603.4|64593.4|64610.2|64595.3|64599.6|64584.8|628
1613755500000|2021-02-19 17:25:00|64603.6|64593.6|64606.6|64586.6|64609.6|64594.7|64598.5|64583.2|640
1613755800000|2021-02-19 17:30:00|64606.9|64586.9|64602.4|64592.4|64609.9|64595.2|64598|64582.5|484
1613756100000|2021-02-19 17:35:00|64602.3|64592.3|64610.2|64590.2|64613.2|64597.7|64598.6|64582.4|459
1613756400000|2021-02-19 17:40:00|64609.4|64589.4|64608.8|64588.8|64615.5|64600.3|64603.9|64588.2|538
1613756700000|2021-02-19 17:45:00|64608.7|64588.7|64615.4|64595.4|64616.3|64600.5|64603.5|64588.7|614
1613757000000|2021-02-19 17:50:00|64615.2|64595.2|64616.2|64596.2|64617.7|64602.7|64609.3|64594.2|554
1613757300000|2021-02-19 17:55:00|64616.4|64596.4|64601.2|64581.2|64616.5|64601.9|64592.4|64576.9|659
1613757600000|2021-02-19 18:00:00|64601.5|64581.5|64602|64592|64610.7|64594.9|64598.4|64581|583
1613757900000|2021-02-19 18:05:00|64606.8|64586.8|64619.7|64609.7|64622.2|64609.7|64601.8|64586.1|566
1613758200000|2021-02-19 18:10:00|64624.8|64604.8|64638.9|64618.9|64639.4|64621.1|64622|64604.8|677
1613758500000|2021-02-19 18:15:00|64638.7|64618.7|64642.2|64622.2|64642.4|64625.5|64630.7|64615.8|559
1613758800000|2021-02-19 18:20:00|64642.1|64622.1|64644.1|64624.1|64645|64630.2|64634.3|64619|691
1613759100000|2021-02-19 18:25:00|64644.2|64624.2|64645.6|64625.6|64646.6|64631.1|64636.8|64622|597
1613759400000|2021-02-19 18:30:00|64641.7|64631.7|64651|64631|64653.3|64637.3|64639|64623.5|673
1613759700000|2021-02-19 18:35:00|64651.2|64631.2|64641.7|64621.7|64651.2|64634.9|64636.1|64621.1|528
1613760000000|2021-02-19 18:40:00|64641.6|64621.6|64638|64628|64643.3|64629|64635.4|64617.5|404
1613760300000|2021-02-19 18:45:00|64642.6|64622.6|64643.3|64623.3|64644.1|64628.8|64636.2|64621.6|529
1613760600000|2021-02-19 18:50:00|64643.1|64623.1|64642.8|64622.8|64644.8|64628.9|64636.1|64621.7|519
1613760900000|2021-02-19 18:55:00|64643|64623|64636.5|64626.5|64647.2|64631.9|64636.5|64621.8|598
1613761200000|2021-02-19 19:00:00|64636.2|64626.2|64644.3|64624.3|64646.2|64630.3|64627.1|64614|536
1613761500000|2021-02-19 19:05:00|64644.2|64624.2|64639|64619|64644.5|64629.6|64632.6|64617.3|486
1613761800000|2021-02-19 19:10:00|64638.9|64618.9|64633.4|64623.4|64639.9|64623.6|64631.4|64616.1|337
1613762100000|2021-02-19 19:15:00|64633.7|64623.7|64638.3|64618.3|64639.2|64624.2|64630.6|64615.5|375
1613762400000|2021-02-19 19:20:00|64633.4|64623.4|64641.6|64621.6|64643.1|64627.6|64633.3|64618.8|444
1613762700000|2021-02-19 19:25:00|64641.7|64621.7|64635.8|64625.8|64643.1|64626.8|64633.9|64619.5|373
1613763000000|2021-02-19 19:30:00|64635.6|64625.6|64636.3|64616.3|64640.4|64626|64631.4|64615.2|452
1613763300000|2021-02-19 19:35:00|64636.4|64616.4|64636.2|64616.2|64636.9|64621.9|64631.2|64615.9|213
1613763600000|2021-02-19 19:40:00|64636.3|64616.3|64636.2|64616.2|64638.3|64622.2|64631.6|64615.9|253
1613763900000|2021-02-19 19:45:00|64636|64616|64640.6|64620.6|64640.8|64621.4|64627.7|64607.7|324
1613764200000|2021-02-19 19:50:00|64640.1|64620.1|64639.4|64619.4|64641.9|64626.4|64635.4|64618.8|324
1613764500000|2021-02-19 19:55:00|64639.3|64619.3|64635|64615|64640.9|64620.9|64634.8|64614.8|331
1613764800000|2021-02-19 20:00:00|64634.9|64614.9|64634.3|64614.3|64636.7|64616.7|64631.8|64611.8|268
1613765100000|2021-02-19 20:05:00|64634.2|64614.2|64629|64609|64635.2|64619.9|64628.3|64608.3|237
1613765400000|2021-02-19 20:10:00|64628.4|64608.4|64627.2|64607.2|64632.2|64612.8|64621.8|64607|259
1613765700000|2021-02-19 20:15:00|64625.4|64605.4|64616.2|64596.2|64629.5|64609.5|64615|64595|255
1613766000000|2021-02-19 20:20:00|64616.3|64596.3|64618.7|64598.7|64618.7|64603.5|64612.6|64595.9|225
1613766300000|2021-02-19 20:25:00|64618.6|64598.6|64616.2|64596.2|64618.8|64603.8|64612.3|64595.4|240
1613766600000|2021-02-19 20:30:00|64616.5|64596.5|64609|64589|64617.5|64597.5|64601.3|64584.9|279
1613766900000|2021-02-19 20:35:00|64609.1|64589.1|64609.6|64589.6|64610.6|64594.7|64603.9|64589|192
1613767200000|2021-02-19 20:40:00|64609.4|64589.4|64612.9|64592.9|64614.4|64594.9|64604.4|64589.2|298
1613767500000|2021-02-19 20:45:00|64612.3|64592.3|64611.7|64591.7|64613|64596.4|64606.2|64590.9|213
1613767800000|2021-02-19 20:50:00|64612.1|64592.1|64616.3|64596.3|64616.4|64596.4|64611.2|64591.2|304
1613768100000|2021-02-19 20:55:00|64615.6|64595.6|64621.7|64601.7|64625.6|64605.6|64614.7|64594.7|386
1613768400000|2021-02-19 21:00:00|64621.5|64601.5|64625.1|64605.1|64625.8|64605.8|64617.4|64597.4|190
1613768700000|2021-02-19 21:05:00|64624.8|64604.8|64624.9|64604.9|64636.7|64616.7|64623.8|64603.8|222
1613769000000|2021-02-19 21:10:00|64625.4|64605.4|64625.6|64605.6|64626.5|64606.5|64624.3|64604.3|198
1613769300000|2021-02-19 21:15:00|64625.4|64605.4|64624.9|64604.9|64626.1|64606.1|64624.6|64604.6|221
1613769600000|2021-02-19 21:20:00|64624.6|64604.6|64620.5|64600.5|64625.5|64606.6|64616.4|64597|235
1613769900000|2021-02-19 21:25:00|64620.8|64600.8|64620|64600|64621|64601|64616.5|64596.5|110
1613770200000|2021-02-19 21:30:00|64619.9|64599.9|64619.9|64599.9|64621|64601|64617.5|64597.5|138
1613770500000|2021-02-19 21:35:00|64619.8|64599.8|64615.6|64595.6|64619.9|64599.9|64615.2|64595.2|157
1613770800000|2021-02-19 21:40:00|64615.5|64595.5|64615.9|64595.9|64616.4|64596.4|64615|64595|113
1613771100000|2021-02-19 21:45:00|64615.8|64595.8|64612.8|64592.8|64616|64596|64609.5|64589.5|180
1613771400000|2021-02-19 21:50:00|64612.9|64592.9|64610.7|64590.7|64612.9|64592.9|64609.8|64589.8|231
1613771700000|2021-02-19 21:55:00|64610.9|64590.9|64612|64592|64661.4|64607.2|64605.7|64564.9|137
1613941200000|2021-02-21 21:00:00|64600.6|64467.6|64600.6|64467.6|64600.6|64467.6|64596|64463|5
1613941500000|2021-02-21 21:05:00|64596|64463|64595.9|64462.9|64663.7|64530.7|64595.9|64462.9|42
1613941800000|2021-02-21 21:10:00|64600.6|64467.6|64639.5|64506.5|64639.5|64506.5|64595.9|64462.9|5
1613942100000|2021-02-21 21:15:00|64595.9|64462.9|64600.6|64467.6|64600.6|64467.6|64595.9|64462.9|6
1613942400000|2021-02-21 21:20:00|64639.5|64506.5|64663.7|64530.7|64663.7|64530.7|64639.5|64506.5|2
1613942700000|2021-02-21 21:25:00|64595.9|64462.9|64600.6|64467.6|64600.6|64467.6|64595.9|64462.9|2
1613943000000|2021-02-21 21:30:00|64663.7|64530.7|64595.9|64462.9|64663.7|64530.7|64595.9|64462.9|6
1613943300000|2021-02-21 21:35:00|64600.6|64467.6|64663.7|64530.7|64663.7|64530.7|64595.9|64462.9|8
1613943600000|2021-02-21 21:40:00|64595.9|64462.9|64600.6|64467.6|64600.6|64467.6|64595.9|64462.9|10
1613943900000|2021-02-21 21:45:00|64663.7|64530.7|64600.6|64467.6|64663.7|64530.7|64595.9|64462.9|4
1613944200000|2021-02-21 21:50:00|64640.7|64507.7|64640.7|64507.7|64640.7|64507.7|64640.7|64507.7|1
1613944500000|2021-02-21 21:55:00|64600.6|64467.6|64647.6|64514.6|64647.6|64514.6|64595.9|64462.9|6
1613944800000|2021-02-21 22:00:00|64648.5|64515.5|64672.9|64540.1|64678.3|64545.3|64601.2|64468.2|46
1613945100000|2021-02-21 22:05:00|64657.5|64536|64673.6|64540.6|64715.5|64582.5|64605.1|64472.1|54
1613945400000|2021-02-21 22:10:00|64674.5|64541.5|64673.1|64541.4|64715.5|64582.5|64634.8|64501.8|50
1613945700000|2021-02-21 22:15:00|64669.8|64536.8|64673.1|64541.4|64673.1|64541.4|64669.8|64536.8|4
1613946600000|2021-02-21 22:30:00|64668.9|64535.9|64546.3|64421|64749.8|64616.8|64474.4|64397|85
1613946900000|2021-02-21 22:35:00|64474.6|64452.6|64579.1|64446.1|64601|64468|64460.1|64417|94
1613947200000|2021-02-21 22:40:00|64577.6|64444.6|64568.4|64435.4|64579.1|64446.1|64568.4|64435.4|38
1613947500000|2021-02-21 22:45:00|64570.5|64437.5|64579.8|64453.8|64589.1|64463.1|64566.6|64437.5|105
1613947800000|2021-02-21 22:50:00|64574.5|64448.5|64573.7|64447.7|64586.6|64460.6|64571.6|64445.6|97
1613948100000|2021-02-21 22:55:00|64575|64449|64575|64449|64577.5|64451.5|64572|64446|106
1613948400000|2021-02-21 23:00:00|64573.3|64447.3|64575.4|64449.4|64586.8|64463.3|64565|64443.3|172
1613948700000|2021-02-21 23:05:00|64575.3|64449.3|64576.9|64450.9|64587|64461|64572.4|64446.4|133
1613949000000|2021-02-21 23:10:00|64580.8|64454.8|64574.4|64448.4|64588.1|64471.4|64561.8|64445.6|213
1613949300000|2021-02-21 23:15:00|64576.7|64450.7|64582|64475.8|64597.9|64486.5|64569.5|64443.5|230
1613949600000|2021-02-21 23:20:00|64577.9|64481.8|64575.6|64506.2|64601.6|64516.9|64548.4|64449.9|315
1613949900000|2021-02-21 23:25:00|64575.7|64505.9|64537.6|64496|64594.8|64540.9|64499.1|64436.7|467
1613950200000|2021-02-21 23:30:00|64537.4|64493.6|64582.1|64562.1|64595.6|64568.9|64537.3|64492.3|422
1613950500000|2021-02-21 23:35:00|64581.8|64561.8|64545|64504.6|64592.9|64564.1|64540.9|64473.6|289
1613950800000|2021-02-21 23:40:00|64547.1|64504.3|64523.8|64503.8|64548.6|64513.4|64517.3|64470.9|376
1613951100000|2021-02-21 23:45:00|64523.9|64503.9|64528.3|64508.3|64541.8|64515.9|64522.6|64496.3|317
1613951400000|2021-02-21 23:50:00|64528.2|64508.2|64534.1|64514.1|64544.4|64518.9|64527.6|64507.6|274
1613951700000|2021-02-21 23:55:00|64534.9|64514.9|64514.9|64494.9|64539.2|64518.6|64505.9|64483.6|337
1613952000000|2021-02-22 00:00:00|64513.8|64493.8|64525.4|64505.4|64532.1|64512.1|64512.5|64492.5|390
1613952300000|2021-02-22 00:05:00|64529.6|64509.6|64556|64536|64572.7|64541.9|64519.2|64499.2|406
1613952600000|2021-02-22 00:10:00|64556.3|64536.3|64538.4|64518.4|64574.5|64536.3|64535.5|64506.7|286
1613952900000|2021-02-22 00:15:00|64538.7|64518.7|64540.2|64520.2|64548.1|64528.1|64537.1|64517.1|335
1613953200000|2021-02-22 00:20:00|64539.6|64519.6|64535.6|64515.6|64543.2|64523.2|64534.4|64514.4|276
1613953500000|2021-02-22 00:25:00|64535.8|64515.8|64519.5|64499.5|64535.8|64515.8|64516.9|64496.9|355
1613953800000|2021-02-22 00:30:00|64519.3|64499.3|64520.6|64500.6|64521.6|64501.6|64501.3|64481.3|410
1613954100000|2021-02-22 00:35:00|64521.3|64501.3|64502.9|64482.9|64525.4|64505.4|64502.5|64482.5|441
1613954400000|2021-02-22 00:40:00|64503.1|64483.1|64522.6|64502.6|64524.7|64504.7|64503.1|64483.1|383
1613954700000|2021-02-22 00:45:00|64523.3|64503.3|64537.3|64517.3|64538.1|64518.1|64521.8|64501.8|425
1613955000000|2021-02-22 00:50:00|64537.2|64517.2|64552.4|64532.4|64557.3|64537.3|64536.9|64516.9|558
1613955300000|2021-02-22 00:55:00|64543.4|64523.4|64557.2|64537.2|64557.7|64537.7|64531.7|64511.7|547
1613955600000|2021-02-22 01:00:00|64556.7|64536.7|64558.6|64538.6|64585.6|64565.6|64536.7|64516.7|763
1613955900000|2021-02-22 01:05:00|64558.4|64538.4|64586.7|64566.7|64592|64572|64558.2|64538.2|859
1613956200000|2021-02-22 01:10:00|64586|64566|64575.5|64555.5|64587.8|64567.8|64567.7|64547.7|805
1613956500000|2021-02-22 01:15:00|64575|64555|64522.8|64502.8|64579.5|64559.5|64513.5|64493.5|870
1613956800000|2021-02-22 01:20:00|64522.3|64502.3|64524.4|64504.4|64535.7|64515.7|64517.2|64497.2|809
1613957100000|2021-02-22 01:25:00|64524|64504|64557.6|64537.6|64559.4|64539.4|64523|64503|770
1613957400000|2021-02-22 01:30:00|64557.7|64537.7|64558.3|64538.3|64565.8|64545.8|64549.1|64529.1|719
1613957700000|2021-02-22 01:35:00|64557.6|64537.6|64548|64528|64558.1|64538.1|64531.1|64513.5|835
1613958000000|2021-02-22 01:40:00|64548.3|64528.3|64534|64514|64548.3|64530.6|64522.5|64507.6|743
1613958300000|2021-02-22 01:45:00|64533.9|64513.9|64547.8|64527.8|64547.9|64532.4|64528.1|64512.3|779
1613958600000|2021-02-22 01:50:00|64547.7|64527.7|64577.1|64557.1|64585.8|64570.8|64536.9|64521.1|763
1613958900000|2021-02-22 01:55:00|64577.3|64557.3|64567.4|64547.4|64586.1|64570.5|64555.9|64538.6|906
1613959200000|2021-02-22 02:00:00|64567.7|64547.7|64557.8|64547.8|64574.3|64556.2|64555.9|64537.4|745
1613959500000|2021-02-22 02:05:00|64557.9|64547.9|64585.5|64565.5|64588.4|64572.4|64557.7|64542.9|747
1613959800000|2021-02-22 02:10:00|64585.7|64565.7|64600.3|64590.3|64607.9|64592.7|64582.4|64565.4|774
1613960100000|2021-02-22 02:15:00|64600.6|64590.6|64626|64606|64632.4|64616|64598.4|64582.2|686
1613960400000|2021-02-22 02:20:00|64625.1|64605.1|64618.4|64598.4|64626.6|64610.4|64607.7|64592.7|697
1613960700000|2021-02-22 02:25:00|64618.3|64598.3|64645.6|64625.6|64648.2|64633.1|64617.3|64597.3|778
1613961000000|2021-02-22 02:30:00|64645.9|64625.9|64623|64613|64648.3|64633.9|64622|64606.4|718
1613961300000|2021-02-22 02:35:00|64622.8|64612.8|64613.9|64603.9|64628|64612.8|64612.2|64595.7|654
1613961600000|2021-02-22 02:40:00|64614.2|64604.2|64632.7|64612.7|64635.8|64620.5|64614.2|64603.8|642
1613961900000|2021-02-22 02:45:00|64632.6|64612.6|64652.5|64642.5|64659|64643.5|64626.5|64611.9|802
1613962200000|2021-02-22 02:50:00|64652.7|64642.7|64640.3|64630.3|64667.9|64652.6|64638.1|64623|756
1613962500000|2021-02-22 02:55:00|64640.4|64630.4|64623.5|64603.5|64640.6|64630.6|64622.9|64602.9|672
1613962800000|2021-02-22 03:00:00|64623.4|64603.4|64633.9|64613.9|64638.5|64621.8|64620.4|64603.4|645
1613963100000|2021-02-22 03:05:00|64633.5|64613.5|64634.1|64624.1|64640.5|64625.9|64623.8|64608.4|671
1613963400000|2021-02-22 03:10:00|64634.3|64624.3|64630.8|64620.8|64645.9|64631.1|64627.6|64611.7|648
1613963700000|2021-02-22 03:15:00|64630.5|64620.5|64624|64614|64637.4|64623.1|64621.5|64606.7|521
1613964000000|2021-02-22 03:20:00|64624.1|64614.1|64621.1|64611.1|64635.7|64620.2|64616.6|64601.1|602
1613964300000|2021-02-22 03:25:00|64620.7|64610.7|64621.1|64611.1|64634.9|64619.3|64619.3|64604.2|602
1613964600000|2021-02-22 03:30:00|64621|64611|64629.4|64619.4|64635|64621|64621|64606.5|585
1613964900000|2021-02-22 03:35:00|64630|64620|64621|64611|64636.1|64620.3|64618.6|64603.4|519
1613965200000|2021-02-22 03:40:00|64621.1|64611.1|64626.6|64616.6|64636.2|64622|64621|64609.7|437
1613965500000|2021-02-22 03:45:00|64626.5|64616.5|64644|64624|64645.1|64630.4|64622.1|64606.9|639
1613965800000|2021-02-22 03:50:00|64643.9|64623.9|64625.3|64615.3|64644.3|64629.4|64624.7|64610|620
1613966100000|2021-02-22 03:55:00|64625.4|64615.4|64605.7|64585.7|64633.6|64618.5|64599.8|64584.5|558
1613966400000|2021-02-22 04:00:00|64605.8|64585.8|64601.4|64581.4|64608.1|64593.8|64594.5|64580|485
1613966700000|2021-02-22 04:05:00|64601.3|64581.3|64614.7|64594.7|64615.1|64599.7|64594.3|64580.3|429
1613967000000|2021-02-22 04:10:00|64614.6|64594.6|64605.6|64595.6|64621|64605.9|64604.3|64588.4|408
1613967300000|2021-02-22 04:15:00|64610.1|64590.1|64604|64594|64612.3|64597.8|64601.6|64586.7|313
1613967600000|2021-02-22 04:20:00|64603.9|64593.9|64615|64595|64615|64599.9|64602.2|64587.5|339
1613967900000|2021-02-22 04:25:00|64614.9|64594.9|64606.8|64596.8|64615.7|64600.9|64604.9|64589.9|406
1613968200000|2021-02-22 04:30:00|64606.7|64596.7|64606.4|64596.4|64613.6|64598.8|64605.5|64590.9|325
1613968500000|2021-02-22 04:35:00|64606.5|64596.5|64613.3|64603.3|64619|64604|64606.4|64592.7|325
1613968800000|2021-02-22 04:40:00|64613.4|64603.4|64618.2|64598.2|64618.9|64604.6|64610.4|64595.7|366
1613969100000|2021-02-22 04:45:00|64618.3|64598.3|64631.2|64611.2|64631.9|64617.2|64612.3|64597.4|489
1613969400000|2021-02-22 04:50:00|64631.1|64611.1|64623.2|64613.2|64632.1|64618.1|64617.1|64602.1|399
1613969700000|2021-02-22 04:55:00|64623.3|64613.3|64624.2|64614.2|64630.2|64615.6|64622.4|64607.5|245
1613970000000|2021-02-22 05:00:00|64624.3|64614.3|64621|64611|64629.7|64615.7|64620.3|64605.4|539
1613970300000|2021-02-22 05:05:00|64621.1|64611.1|64618.4|64598.4|64628.2|64613.1|64613.5|64598.3|454
1613970600000|2021-02-22 05:10:00|64618.3|64598.3|64625.6|64605.6|64625.8|64610.1|64612.3|64597.6|470
1613970900000|2021-02-22 05:15:00|64625.7|64605.7|64629.5|64619.5|64637.1|64624.7|64620.3|64605.5|497
1613971200000|2021-02-22 05:20:00|64629.7|64619.7|64633.7|64613.7|64642.8|64627.8|64628.1|64613.2|638
1613971500000|2021-02-22 05:25:00|64633.9|64613.9|64632.3|64612.3|64642.2|64627.2|64627.4|64611.2|582
1613971800000|2021-02-22 05:30:00|64632.4|64612.4|64629.2|64619.2|64643.5|64626.3|64625.1|64610.2|653
1613972100000|2021-02-22 05:35:00|64629.1|64619.1|64635.1|64625.1|64641|64626.2|64628.5|64614|544
1613972400000|2021-02-22 05:40:00|64635.2|64625.2|64629.7|64619.7|64639.5|64625.6|64628.1|64613.4|662
1613972700000|2021-02-22 05:45:00|64629.4|64619.4|64638.2|64618.2|64638.2|64623.1|64623.9|64609.3|607
1613973000000|2021-02-22 05:50:00|64638.3|64618.3|64641|64631|64647.9|64632.8|64628.2|64614.1|510
1613973300000|2021-02-22 05:55:00|64640.9|64630.9|64642.7|64632.7|64647|64633|64637.2|64623.3|510
1613973600000|2021-02-22 06:00:00|64642.6|64632.6|64647.9|64637.9|64659.1|64645.2|64641.5|64626.8|587
1613973900000|2021-02-22 06:05:00|64648|64638|64652.2|64642.2|64658.4|64644.5|64645|64632.7|625
1613974200000|2021-02-22 06:10:00|64651.8|64641.8|64652.1|64642.1|64658.9|64644.5|64640.5|64625.6|626
1613974500000|2021-02-22 06:15:00|64652|64642|64649.1|64639.1|64657.9|64644.2|64639.7|64625.6|671
1613974800000|2021-02-22 06:20:00|64649.2|64639.2|64645.3|64625.3|64664.7|64649.3|64639.3|64625.1|589
1613975100000|2021-02-22 06:25:00|64645|64625|64619.7|64609.7|64645|64631.5|64619|64605.3|651
1613975400000|2021-02-22 06:30:00|64624.5|64604.5|64629|64609|64635.6|64620.3|64613.3|64598.4|625
1613975700000|2021-02-22 06:35:00|64628.9|64608.9|64611.7|64601.7|64633.2|64618.1|64610.5|64599.5|698
1613976000000|2021-02-22 06:40:00|64611.8|64601.8|64607.9|64597.9|64618.4|64608.4|64598.2|64583.1|815
1613976300000|2021-02-22 06:45:00|64607.3|64597.3|64610.7|64600.7|64625.6|64614.6|64606.8|64596.6|608
1613976600000|2021-02-22 06:50:00|64610.8|64600.8|64608.9|64598.9|64614|64602.6|64601.5|64591.5|609
1613976900000|2021-02-22 06:55:00|64609|64599|64615.4|64605.4|64623.9|64609.6|64605.8|64592.7|718
1613977200000|2021-02-22 07:00:00|64615.3|64605.3|64632|64622|64632|64622|64610.6|64596.6|735
1613977500000|2021-02-22 07:05:00|64631.9|64621.9|64655.6|64645.6|64662.3|64646.8|64631.9|64620.3|829
1613977800000|2021-02-22 07:10:00|64655.4|64645.4|64654.5|64644.5|64659.7|64649.1|64640.8|64629.5|801
1613978100000|2021-02-22 07:15:00|64654.4|64644.4|64678.9|64668.9|64681.1|64669.2|64651.6|64634.3|724
1613978400000|2021-02-22 07:20:00|64679|64669|64697.5|64687.5|64709.7|64695|64679|64669|714
1613978700000|2021-02-22 07:25:00|64697.4|64687.4|64705|64695|64722.9|64707.5|64691.9|64681.9|716
1613979000000|2021-02-22 07:30:00|64709.9|64689.9|64703.1|64693.1|64718.6|64704.3|64697.1|64681.3|741
1613979300000|2021-02-22 07:35:00|64703|64693|64711.9|64701.9|64718.9|64703|64692.7|64675.1|696
1613979600000|2021-02-22 07:40:00|64712.6|64702.6|64711.2|64701.2|64729.5|64715.4|64710|64695.5|720
1613979900000|2021-02-22 07:45:00|64711.3|64701.3|64744.5|64734.5|64749.7|64735.1|64711.3|64701.3|831
1613980200000|2021-02-22 07:50:00|64747.2|64727.2|64730.2|64710.2|64747.2|64732.4|64724.1|64709.4|823
1613980500000|2021-02-22 07:55:00|64730.6|64710.6|64721.3|64711.3|64733.6|64720.4|64721.2|64707|710
1613980800000|2021-02-22 08:00:00|64721.7|64711.7|64718|64698|64734.2|64718.6|64708.7|64693.8|689
1613981100000|2021-02-22 08:05:00|64713.4|64703.4|64695|64685|64724.1|64710|64693|64679.1|688
1613981400000|2021-02-22 08:10:00|64694.8|64684.8|64708.3|64698.3|64717.4|64701.4|64694.8|64681.7|810
1613981700000|2021-02-22 08:15:00|64708.5|64698.5|64736.6|64726.6|64742.4|64727.6|64708.5|64697.8|801
1613982000000|2021-02-22 08:20:00|64736.7|64726.7|64717.2|64707.2|64747.9|64735|64712.5|64697.2|859
1613982300000|2021-02-22 08:25:00|64723.7|64703.7|64714.4|64704.4|64729.6|64714.7|64696.1|64680.8|884
1613982600000|2021-02-22 08:30:00|64719.6|64699.6|64712.8|64702.8|64724.4|64711.5|64712.7|64698.5|802
1613982900000|2021-02-22 08:35:00|64712.7|64702.7|64710.8|64690.8|64722|64708.4|64699.1|64684|693
1613983200000|2021-02-22 08:40:00|64705.1|64695.1|64722.9|64712.9|64730.1|64716.2|64699.8|64685.5|781
1613983500000|2021-02-22 08:45:00|64723.1|64713.1|64737.6|64717.6|64742.9|64727.8|64720.8|64709.4|772
1613983800000|2021-02-22 08:50:00|64732.6|64722.6|64734.2|64724.2|64748|64732.4|64730.1|64714.8|700
1613984100000|2021-02-22 08:55:00|64734.1|64724.1|64718.5|64708.5|64734.7|64724.7|64712.2|64697.3|670
1613984400000|2021-02-22 09:00:00|64718.3|64708.3|64729.4|64709.4|64733.9|64719.6|64703.6|64688.7|845
1613984700000|2021-02-22 09:05:00|64729.3|64709.3|64724.8|64704.8|64734|64717.3|64704.1|64686.8|801
1613985000000|2021-02-22 09:10:00|64724.9|64704.9|64725.7|64715.7|64736.5|64721|64711.5|64696|757
1613985300000|2021-02-22 09:15:00|64725.8|64715.8|64715.5|64705.5|64741.8|64727.1|64714.5|64697.6|791
1613985600000|2021-02-22 09:20:00|64715.2|64705.2|64717.4|64697.4|64721.6|64707.1|64701.7|64686.6|729
1613985900000|2021-02-22 09:25:00|64717.5|64697.5|64726.4|64706.4|64729.1|64714.1|64708.7|64693.6|613
1613986200000|2021-02-22 09:30:00|64726.3|64706.3|64706.8|64696.8|64728|64713|64704.8|64689.6|691
1613986500000|2021-02-22 09:35:00|64706.5|64696.5|64695|64685|64713.1|64698.6|64693.5|64679.9|623
1613986800000|2021-02-22 09:40:00|64694.9|64684.9|64696.6|64686.6|64708.2|64694.8|64694.9|64680.1|609
1613987100000|2021-02-22 09:45:00|64696.9|64686.9|64693.6|64673.6|64703.4|64689.6|64683.1|64668.1|724
1613987400000|2021-02-22 09:50:00|64693.9|64673.9|64694.2|64684.2|64702.6|64689.6|64685.5|64672|725
1613987700000|2021-02-22 09:55:00|64698.9|64678.9|64675.8|64665.8|64700.2|64685.5|64673|64659.2|514
1613988000000|2021-02-22 10:00:00|64675.9|64665.9|64669.2|64659.2|64685.7|64670.4|64669.2|64652.3|549
1613988300000|2021-02-22 10:05:00|64669.3|64659.3|64692.5|64672.5|64698.6|64679.6|64667.3|64652.2|527
1613988600000|2021-02-22 10:10:00|64692.9|64672.9|64677.3|64657.3|64693|64675.8|64674.9|64656.5|420
1613988900000|2021-02-22 10:15:00|64677.2|64657.2|64681.6|64671.6|64690.4|64675|64673.4|64657.2|467
1613989200000|2021-02-22 10:20:00|64681.5|64671.5|64677|64657|64690.7|64675.8|64671.9|64656.9|425
1613989500000|2021-02-22 10:25:00|64676.9|64656.9|64676.2|64656.2|64679.8|64665.3|64664.2|64650.1|448
1613989800000|2021-02-22 10:30:00|64676|64656|64666.2|64646.2|64677.6|64662.6|64661.3|64646.2|494
1613990100000|2021-02-22 10:35:00|64660.7|64650.7|64671.5|64651.5|64676.1|64660.4|64658.2|64643|605
1613990400000|2021-02-22 10:40:00|64666.2|64656.2|64659.7|64649.7|64671.4|64656.2|64657.2|64642.7|600
1613990700000|2021-02-22 10:45:00|64660|64650|64678.6|64658.6|64679.5|64664.7|64660|64645.7|501
1613991000000|2021-02-22 10:50:00|64678.7|64658.7|64677.4|64657.4|64686.2|64671.6|64671.9|64656.3|631
1613991300000|2021-02-22 10:55:00|64677.2|64657.2|64662.1|64652.1|64677.9|64663|64659.9|64645.1|558
1613991600000|2021-02-22 11:00:00|64667.2|64647.2|64667.7|64647.7|64674.1|64659.2|64660.9|64645.1|526
1613991900000|2021-02-22 11:05:00|64667.8|64647.8|64661.6|64641.6|64668.9|64653.4|64655|64640.6|441
1613992200000|2021-02-22 11:10:00|64661.4|64641.4|64643.2|64633.2|64661.7|64646.4|64642.8|64628.3|430
1613992500000|2021-02-22 11:15:00|64643.3|64633.3|64653.6|64633.6|64654.6|64640|64640.2|64625.5|517
1613992800000|2021-02-22 11:20:00|64653.5|64633.5|64643.9|64633.9|64657.2|64644|64641.9|64626.8|476
1613993100000|2021-02-22 11:25:00|64644|64634|64644.1|64624.1|64647.4|64634|64632.9|64618.1|629
1613993400000|2021-02-22 11:30:00|64643.7|64623.7|64649.9|64629.9|64651.4|64635.8|64636.1|64622.9|524
1613993700000|2021-02-22 11:35:00|64650|64630|64650.7|64630.7|64661.8|64645.6|64643.5|64628.6|594
1613994000000|2021-02-22 11:40:00|64650.8|64630.8|64652.8|64632.8|64657.4|64642.9|64644.9|64629.9|569
1613994300000|2021-02-22 11:45:00|64652.5|64632.5|64646.3|64626.3|64654.4|64639.3|64640.1|64625.2|538
1613994600000|2021-02-22 11:50:00|64647.7|64627.7|64650.1|64640.1|64655.5|64640.3|64640.6|64626.2|477
1613994900000|2021-02-22 11:55:00|64650.3|64640.3|64646|64636|64657.3|64641|64645.5|64630.8|440
1613995200000|2021-02-22 12:00:00|64646.1|64636.1|64644.3|64634.3|64656.1|64640.2|64642.8|64627.9|627
1613995500000|2021-02-22 12:05:00|64644.2|64634.2|64646.8|64636.8|64658.8|64643.5|64641.9|64627.3|514
1613995800000|2021-02-22 12:10:00|64652.9|64632.9|64643.5|64633.5|64653.6|64639.2|64643.2|64629.8|498
1613996100000|2021-02-22 12:15:00|64643.6|64633.6|64639.2|64629.2|64663|64644.5|64639.1|64623.6|545
1613996400000|2021-02-22 12:20:00|64644|64624|64643.8|64623.8|64645.4|64631|64636.6|64620.6|403
1613996700000|2021-02-22 12:25:00|64644|64624|64648.4|64628.4|64650.9|64630.9|64638.3|64622.1|507
1613997000000|2021-02-22 12:30:00|64648.3|64628.3|64641|64621|64649.1|64632.7|64635.5|64620.7|550
1613997300000|2021-02-22 12:35:00|64641.4|64621.4|64649|64629|64649.4|64634.4|64634.4|64620.1|595
1613997600000|2021-02-22 12:40:00|64643.9|64633.9|64678.2|64668.2|64687.8|64668.7|64643.7|64628.8|766
1613997900000|2021-02-22 12:45:00|64678.5|64668.5|64689.2|64669.2|64695.1|64675.2|64670.7|64656.1|688
1613998200000|2021-02-22 12:50:00|64689.1|64669.1|64686.9|64666.9|64692.7|64677.6|64678.6|64663.5|655
1613998500000|2021-02-22 12:55:00|64687.4|64667.4|64677.5|64657.5|64690.1|64674.9|64671.6|64656.6|680
1613998800000|2021-02-22 13:00:00|64672.1|64662.1|64698.2|64688.2|64710.5|64695.5|64670.3|64656.5|914
1613999100000|2021-02-22 13:05:00|64698.3|64688.3|64717.6|64697.6|64717.6|64702.2|64691.4|64676.3|811
1613999400000|2021-02-22 13:10:00|64718.1|64698.1|64740|64730|64750|64734.2|64711|64695.9|841
1613999700000|2021-02-22 13:15:00|64740.3|64730.3|64748.6|64728.6|64751|64735.6|64730.5|64716.2|882
1614000000000|2021-02-22 13:20:00|64748.7|64728.7|64737.9|64727.9|64751.4|64736.7|64736.6|64724.9|776
1614000300000|2021-02-22 13:25:00|64737.8|64727.8|64748.6|64728.6|64755.9|64740.8|64737.7|64726.6|784
1614000600000|2021-02-22 13:30:00|64748.7|64728.7|64745|64725|64751|64735.7|64740.1|64724.7|711
1614000900000|2021-02-22 13:35:00|64745.5|64725.5|64711|64691|64746|64731.2|64704.6|64687.4|824
1614001200000|2021-02-22 13:40:00|64711.2|64691.2|64691.5|64671.5|64711.5|64693.8|64684.7|64668.2|814
1614001500000|2021-02-22 13:45:00|64686.8|64676.8|64675.2|64655.2|64693.9|64679.1|64669.5|64654.3|690
1614001800000|2021-02-22 13:50:00|64675|64655|64677.4|64667.4|64689|64673.8|64665|64649.3|733
1614002100000|2021-02-22 13:55:00|64677.5|64667.5|64683.6|64663.6|64702.3|64688.7|64674.2|64659.4|768
1614002400000|2021-02-22 14:00:00|64678.6|64668.6|64728.5|64708.5|64728.5|64713.4|64675.4|64659|894
1614002700000|2021-02-22 14:05:00|64728.6|64708.6|64732.6|64712.6|64739.8|64724|64721.4|64706.2|697
1614003000000|2021-02-22 14:10:00|64727.7|64717.7|64737.1|64727.1|64744.1|64727.9|64720.7|64705.7|775
1614003300000|2021-02-22 14:15:00|64737|64727|64739.6|64729.6|64752.1|64735.9|64730.1|64714.6|879
1614003600000|2021-02-22 14:20:00|64740|64730|64726.4|64716.4|64747.7|64731.8|64721.9|64706.4|799
1614003900000|2021-02-22 14:25:00|64726.7|64716.7|64753.6|64733.6|64754.5|64740.2|64726.6|64711.9|631
1614004200000|2021-02-22 14:30:00|64753.2|64733.2|64761.6|64751.6|64770.6|64755.1|64747|64731.4|703
1614004500000|2021-02-22 14:35:00|64761.7|64751.7|64737.7|64717.7|64770.7|64754.7|64718.4|64702.3|733
1614004800000|2021-02-22 14:40:00|64737.9|64717.9|64730.2|64710.2|64749.9|64735.3|64721.4|64701.8|684
1614005100000|2021-02-22 14:45:00|64730.1|64710.1|64719.9|64699.9|64742.1|64727.2|64709.8|64690|803
1614005400000|2021-02-22 14:50:00|64719.8|64699.8|64712.2|64702.2|64728.7|64714.1|64710.3|64695.1|933
1614005700000|2021-02-22 14:55:00|64717.1|64697.1|64710.8|64690.8|64721.9|64706.6|64705.6|64690.2|781
1614006000000|2021-02-22 15:00:00|64710.3|64690.3|64704.2|64684.2|64716.1|64697.3|64695.6|64677.7|917
1614006300000|2021-02-22 15:05:00|64703.9|64683.9|64711.5|64691.5|64713.1|64694.4|64692.3|64675.5|981
1614006600000|2021-02-22 15:10:00|64711.3|64691.3|64706.6|64686.6|64723.2|64708.7|64690.5|64672.9|991
1614006900000|2021-02-22 15:15:00|64706.5|64686.5|64725.2|64705.2|64732.3|64716|64702.4|64686.5|967
1614007200000|2021-02-22 15:20:00|64726.3|64706.3|64746.6|64726.6|64748.9|64731.5|64714.8|64697.4|947
1614007500000|2021-02-22 15:25:00|64746.8|64726.8|64728.3|64718.3|64750.8|64732.3|64728.3|64712.7|810
1614007800000|2021-02-22 15:30:00|64732.9|64712.9|64723|64703|64737.2|64721.6|64707.7|64690.5|955
1614008100000|2021-02-22 15:35:00|64722.6|64702.6|64715.8|64695.8|64724.4|64708.1|64703.2|64686.9|923
1614008400000|2021-02-22 15:40:00|64717.1|64697.1|64709.1|64689.1|64724.9|64708.6|64703.7|64688.6|925
1614008700000|2021-02-22 15:45:00|64708.9|64688.9|64704.3|64694.3|64718.6|64703.7|64699|64684.3|836
1614009000000|2021-02-22 15:50:00|64704|64694|64738|64718|64739|64719|64704|64690.9|795
1614009300000|2021-02-22 15:55:00|64737.7|64717.7|64753|64733|64764.3|64748.8|64726.7|64706.7|925
1614009600000|2021-02-22 16:00:00|64753.6|64733.6|64737.3|64717.3|64759.8|64744.9|64725.4|64709.8|861
1614009900000|2021-02-22 16:05:00|64737.2|64717.2|64727.4|64707.4|64741.2|64725.9|64722.7|64706.8|789
1614010200000|2021-02-22 16:10:00|64727.7|64707.7|64733.5|64713.5|64744.3|64727|64723|64707|808
1614010500000|2021-02-22 16:15:00|64733.8|64713.8|64728.2|64708.2|64739.1|64723.8|64716.4|64701.2|758
1614010800000|2021-02-22 16:20:00|64728.3|64708.3|64714.6|64694.6|64729.3|64711.2|64709.6|64694.2|696
1614011100000|2021-02-22 16:25:00|64714.2|64694.2|64708.8|64688.8|64715.7|64700.8|64694.4|64678.5|724
1614011400000|2021-02-22 16:30:00|64709.3|64689.3|64720.9|64700.9|64723.5|64707.7|64704.5|64689|715
1614011700000|2021-02-22 16:35:00|64721|64701|64698.7|64678.7|64721|64701|64698.3|64678.3|670
1614012000000|2021-02-22 16:40:00|64698.5|64678.5|64694.1|64674.1|64701.9|64685.7|64684.3|64668.8|586
1614012300000|2021-02-22 16:45:00|64694|64674|64688.1|64668.1|64694.5|64675.2|64682.8|64666.5|742
1614012600000|2021-02-22 16:50:00|64688|64668|64691.8|64681.8|64702|64687.3|64678.6|64663.5|655
1614012900000|2021-02-22 16:55:00|64691.7|64681.7|64675.7|64665.7|64697|64682.3|64673.8|64658.6|639
1614013200000|2021-02-22 17:00:00|64675.9|64665.9|64693|64673|64696.8|64678.8|64670.2|64654.5|561
1614013500000|2021-02-22 17:05:00|64693.2|64673.2|64683.3|64663.3|64694.2|64677.7|64678.2|64660.6|529
1614013800000|2021-02-22 17:10:00|64683.2|64663.2|64679.1|64669.1|64690.2|64671.8|64673.2|64654.9|574
1614014100000|2021-02-22 17:15:00|64679|64669|64696.1|64676.1|64697.6|64682.7|64678.6|64662.6|524
1614014400000|2021-02-22 17:20:00|64696|64676|64689.5|64669.5|64696.1|64679.3|64683.6|64668|540
1614014700000|2021-02-22 17:25:00|64689.6|64669.6|64697.7|64677.7|64699.1|64682.4|64685.5|64669.5|545
1614015000000|2021-02-22 17:30:00|64697.6|64677.6|64695.2|64675.2|64697.7|64681.7|64689.7|64675|365
1614015300000|2021-02-22 17:35:00|64695.1|64675.1|64692.8|64672.8|64695.1|64679.8|64685.7|64668.9|478
1614015600000|2021-02-22 17:40:00|64692.7|64672.7|64701.1|64681.1|64703.3|64688.4|64688.4|64672.5|410
1614015900000|2021-02-22 17:45:00|64701.2|64681.2|64697|64677|64701.2|64684.4|64690.6|64675|466
1614016200000|2021-02-22 17:50:00|64697.3|64677.3|64687.3|64667.3|64699.9|64685.1|64681.8|64665.3|454
1614016500000|2021-02-22 17:55:00|64687.2|64667.2|64689.7|64669.7|64690.3|64675.4|64678.2|64663.2|518
1614016800000|2021-02-22 18:00:00|64689.9|64669.9|64693.9|64673.9|64694.5|64677.5|64683.2|64668.6|514
1614017100000|2021-02-22 18:05:00|64693.8|64673.8|64689.6|64669.6|64695.7|64680.4|64683.8|64668.6|399
1614017400000|2021-02-22 18:10:00|64689.4|64669.4|64673.5|64653.5|64696.9|64676.9|64670.6|64650.6|461
1614017700000|2021-02-22 18:15:00|64673.1|64653.1|64674.8|64654.8|64677.9|64659.8|64669.2|64649.2|510
1614018000000|2021-02-22 18:20:00|64675.3|64655.3|64676.9|64656.9|64686.1|64667|64662.7|64646.5|540
1614018300000|2021-02-22 18:25:00|64677.2|64657.2|64678.5|64668.5|64686.3|64668.6|64674.3|64656.9|521
1614018600000|2021-02-22 18:30:00|64678.4|64668.4|64670|64650|64680.6|64668.6|64660.5|64643.4|545
1614018900000|2021-02-22 18:35:00|64669.7|64649.7|64674.1|64654.1|64678.3|64661.5|64664.9|64649.1|493
1614019200000|2021-02-22 18:40:00|64674|64654|64671.5|64651.5|64675.1|64659.1|64668|64650.4|415
1614019500000|2021-02-22 18:45:00|64671.2|64651.2|64673.1|64653.1|64674.1|64659.3|64666.3|64650.6|426
1614019800000|2021-02-22 18:50:00|64673.2|64653.2|64673.3|64653.3|64675.4|64658.8|64662.9|64647.1|488
1614020100000|2021-02-22 18:55:00|64673.5|64653.5|64688.6|64668.6|64693.5|64678.1|64668.4|64649.1|545
1614020400000|2021-02-22 19:00:00|64689.1|64669.1|64682.3|64662.3|64689.6|64669.6|64676.9|64657|510
1614020700000|2021-02-22 19:05:00|64682.2|64662.2|64681|64661|64683.9|64666.1|64676|64656.9|430
1614021000000|2021-02-22 19:10:00|64681.5|64661.5|64673.5|64653.5|64682.7|64662.7|64672.1|64652.1|408
1614021300000|2021-02-22 19:15:00|64673.3|64653.3|64668.2|64648.2|64673.6|64653.6|64657.2|64637.2|429
1614021600000|2021-02-22 19:20:00|64668.3|64648.3|64662.5|64642.5|64669.9|64654.7|64657.6|64642.2|349
1614021900000|2021-02-22 19:25:00|64662.4|64642.4|64646.6|64626.6|64662.6|64646.8|64641|64624.3|441
1614022200000|2021-02-22 19:30:00|64646.7|64626.7|64641.2|64621.2|64647.3|64632.3|64635.2|64619.7|355
1614022500000|2021-02-22 19:35:00|64641.1|64621.1|64644.6|64624.6|64647.6|64631.2|64636.5|64620.5|352
1614022800000|2021-02-22 19:40:00|64644.4|64624.4|64643.4|64623.4|64644.8|64624.8|64639.1|64619.1|313
1614023100000|2021-02-22 19:45:00|64642.9|64622.9|64642.6|64622.6|64644.4|64624.4|64641.6|64621.6|326
1614023400000|2021-02-22 19:50:00|64642.4|64622.4|64651.2|64631.2|64652.2|64635.7|64638.9|64622.4|405
1614023700000|2021-02-22 19:55:00|64651.1|64631.1|64642.4|64622.4|64653.8|64636.5|64640.1|64620.8|531
1614024000000|2021-02-22 20:00:00|64642.2|64622.2|64643.3|64623.3|64648.1|64628.1|64635.1|64617.9|596
1614024300000|2021-02-22 20:05:00|64643.4|64623.4|64655.5|64635.5|64656.7|64636.7|64639.4|64620.2|588
1614024600000|2021-02-22 20:10:00|64655.6|64635.6|64656.8|64636.8|64658.4|64642.6|64648.3|64628.6|429
1614024900000|2021-02-22 20:15:00|64656.7|64636.7|64652.7|64632.7|64657.1|64640.5|64649|64631.2|422
1614025200000|2021-02-22 20:20:00|64652.8|64632.8|64652.7|64632.7|64655|64638.2|64644.4|64629.1|579
1614025500000|2021-02-22 20:25:00|64653.1|64633.1|64651.8|64631.8|64656.3|64640.1|64646.7|64631.3|509
1614025800000|2021-02-22 20:30:00|64647.1|64637.1|64652.9|64632.9|64653|64638.1|64644.5|64629.6|404
1614026100000|2021-02-22 20:35:00|64653.1|64633.1|64665|64645|64665.8|64650|64645|64630.3|455
1614026400000|2021-02-22 20:40:00|64665.1|64645.1|64665.6|64645.6|64669|64653.4|64662.4|64642.6|457
1614026700000|2021-02-22 20:45:00|64665.4|64645.4|64680.7|64660.7|64681.9|64661.9|64664.8|64644.8|402
1614027000000|2021-02-22 20:50:00|64680.8|64660.8|64682.1|64662.1|64683|64663|64680.8|64660.8|404
1614027300000|2021-02-22 20:55:00|64682.2|64662.2|64693.3|64673.3|64698.3|64678.3|64681.9|64661.9|457
1614027600000|2021-02-22 21:00:00|64694|64674|64685.6|64665.6|64694.9|64674.9|64681.3|64661.3|498
1614027900000|2021-02-22 21:05:00|64685.9|64665.9|64687.8|64667.8|64689|64669|64685.4|64665.4|306
1614028200000|2021-02-22 21:10:00|64687.9|64667.9|64690.4|64670.4|64690.7|64670.7|64686.9|64666.9|324
1614028500000|2021-02-22 21:15:00|64690.6|64670.6|64690.9|64670.9|64691.8|64671.8|64686.6|64666.6|170
1614028800000|2021-02-22 21:20:00|64691.1|64671.1|64688.9|64668.9|64691.3|64671.3|64686.6|64666.6|162
1614029100000|2021-02-22 21:25:00|64689.2|64669.2|64675.1|64655.1|64691.6|64671.6|64669.6|64649.6|316
1614029400000|2021-02-22 21:30:00|64675.5|64655.5|64685.5|64665.5|64686.1|64666.1|64675.1|64655.1|237
1614029700000|2021-02-22 21:35:00|64685.2|64665.2|64683.5|64663.5|64686.2|64666.2|64682.7|64662.7|277
1614030000000|2021-02-22 21:40:00|64683.4|64663.4|64678.7|64658.7|64685.1|64665.1|64677.9|64657.9|286
1614030300000|2021-02-22 21:45:00|64678.5|64658.5|64677.9|64657.9|64680.9|64660.9|64676.9|64656.9|297
1614030600000|2021-02-22 21:50:00|64677.8|64657.8|64675.1|64655.1|64679.5|64659.5|64674.5|64654.5|275
1614030900000|2021-02-22 21:55:00|64674.9|64654.9|64672.2|64652.2|64679.3|64659.3|64672.2|64652.2|218
1614031200000|2021-02-22 22:00:00|64689.7|64649.1|64671.8|64651.8|64707.2|64656.7|64671.8|64649.1|95
1614031500000|2021-02-22 22:05:00|64682.9|64642.7|64670.9|64650.9|64682.9|64654.6|64666.2|64634.6|83
1614031800000|2021-02-22 22:10:00|64667.9|64647.9|64669.1|64649.1|64697.2|64654|64667.4|64621.3|95
1614032100000|2021-02-22 22:15:00|64669.2|64649.2|64670.7|64650.7|64673.9|64653.9|64667.6|64647.6|70
1614032400000|2021-02-22 22:20:00|64667.8|64647.8|64673.7|64643.6|64675.8|64653.9|64666.7|64632.1|82
1614032700000|2021-02-22 22:25:00|64669.9|64649.9|64673.5|64653.5|64675.5|64655.5|64667.6|64647.6|83
1614033000000|2021-02-22 22:30:00|64672.1|64652.1|64671|64651|64681.3|64654.9|64668|64630.6|127
1614033300000|2021-02-22 22:35:00|64671.2|64651.2|64671.1|64651.1|64678.5|64658.5|64669.2|64649.2|129
1614033600000|2021-02-22 22:40:00|64671.3|64651.3|64663.2|64643.2|64696.9|64651.3|64655.7|64623.8|202
1614033900000|2021-02-22 22:45:00|64672.2|64634.7|64664.2|64632.7|64678.3|64643.1|64658.7|64625.5|173
1614034200000|2021-02-22 22:50:00|64657.6|64637.6|64669.6|64624.9|64682.1|64638.1|64651.7|64618.7|154
1614034500000|2021-02-22 22:55:00|64669.5|64624.8|64666.5|64627.5|64674.3|64634.7|64651.5|64623.3|200
1614034800000|2021-02-22 23:00:00|64667.3|64627.4|64648.1|64628.1|64669.2|64636.1|64647.2|64624.7|426
1614035100000|2021-02-22 23:05:00|64652.1|64632.1|64652|64632|64661.1|64636.2|64648.9|64625.7|217
1614035400000|2021-02-22 23:10:00|64653.1|64633.1|64656.2|64636.2|64662.4|64642.4|64650|64630|219
1614035700000|2021-02-22 23:15:00|64655.7|64635.7|64659.2|64639.2|64660|64640|64653.9|64633.9|172
1614036000000|2021-02-22 23:20:00|64659|64639|64659.5|64639.5|64659.9|64639.9|64643.1|64623.1|327
1614036300000|2021-02-22 23:25:00|64659.7|64639.7|64650.5|64630.5|64659.7|64639.7|64647.3|64627.3|289
1614036600000|2021-02-22 23:30:00|64650.7|64630.7|64641.8|64621.8|64653.8|64633.8|64640.8|64620.8|355
1614036900000|2021-02-22 23:35:00|64641.7|64621.7|64642.6|64622.6|64645.1|64625.1|64641.1|64621.1|239
1614037200000|2021-02-22 23:40:00|64642.5|64622.5|64642.1|64622.1|64647.1|64627.1|64640.4|64620.4|293
1614037500000|2021-02-22 23:45:00|64641.8|64621.8|64651.1|64631.1|64657.9|64637.9|64638.5|64618.5|382
1614037800000|2021-02-22 23:50:00|64651|64631|64652.3|64632.3|64652.6|64632.6|64650|64630|195
1614038100000|2021-02-22 23:55:00|64652|64632|64649.5|64629.5|64653.4|64633.4|64647.2|64627.2|239
1614038400000|2021-02-23 00:00:00|64649.4|64629.4|64652.2|64632.2|64653|64633|64647.4|64627.4|343
1614038700000|2021-02-23 00:05:00|64652.3|64632.3|64670.5|64650.5|64671.2|64651.2|64651.8|64631.8|328
1614039000000|2021-02-23 00:10:00|64670.4|64650.4|64652.8|64632.8|64670.4|64650.4|64652.6|64632.6|355
1614039300000|2021-02-23 00:15:00|64652.6|64632.6|64648.9|64628.9|64653|64633|64637.4|64617.4|394
1614039600000|2021-02-23 00:20:00|64648.8|64628.8|64651|64631|64661|64641|64648.8|64628.8|481
1614039900000|2021-02-23 00:25:00|64651.2|64631.2|64656.6|64636.6|64657.4|64637.4|64649.4|64629.4|385
1614040200000|2021-02-23 00:30:00|64655.7|64635.7|64666.8|64646.8|64669.1|64649.1|64655.4|64635.4|348
1614040500000|2021-02-23 00:35:00|64667|64647|64650.8|64630.8|64667|64647|64647.8|64627.8|394
1614040800000|2021-02-23 00:40:00|64650.4|64630.4|64647.7|64627.7|64652.4|64632.9|64642.3|64627.1|271
1614041100000|2021-02-23 00:45:00|64647.5|64627.5|64632.4|64612.4|64648.3|64628.3|64629.6|64609.6|244
1614041400000|2021-02-23 00:50:00|64632.3|64612.3|64614|64594|64633.9|64613.9|64612.1|64592.1|521
1614041700000|2021-02-23 00:55:00|64613.9|64593.9|64620.6|64600.6|64620.7|64600.7|64607.4|64587.4|565
1614042000000|2021-02-23 01:00:00|64620.9|64600.9|64630.5|64610.5|64630.5|64610.5|64614.5|64594.5|733
1614042300000|2021-02-23 01:05:00|64630|64610|64617.2|64597.2|64635.6|64615.6|64616|64596|758
1614042600000|2021-02-23 01:10:00|64617.1|64597.1|64616.5|64596.5|64623.6|64603.6|64614.1|64594.1|561
1614042900000|2021-02-23 01:15:00|64617|64597|64602.7|64582.7|64624|64604|64590.7|64570.7|777
1614043200000|2021-02-23 01:20:00|64602.4|64582.4|64578.2|64558.2|64602.6|64585|64574.6|64554.6|721
1614043500000|2021-02-23 01:25:00|64578.3|64558.3|64591.4|64571.4|64597.8|64581.4|64572.4|64557.1|712
1614043800000|2021-02-23 01:30:00|64591.6|64571.6|64582.7|64562.7|64593.3|64573.3|64552.3|64537.2|879
1614044100000|2021-02-23 01:35:00|64582.9|64562.9|64579.2|64559.2|64590|64573.8|64566.8|64550.9|686
1614044400000|2021-02-23 01:40:00|64579.3|64559.3|64545.7|64525.7|64584.1|64568.9|64538.4|64522.2|761
1614044700000|2021-02-23 01:45:00|64545.8|64525.8|64558|64538|64564.5|64549.7|64532.9|64515.9|809
1614045000000|2021-02-23 01:50:00|64557.8|64537.8|64579.7|64559.7|64587.2|64571.9|64550.8|64535.4|774
1614045300000|2021-02-23 01:55:00|64578.7|64558.7|64598.5|64578.5|64598.5|64578.5|64560.7|64544.6|868
1614045600000|2021-02-23 02:00:00|64597.9|64577.9|64589.5|64579.5|64599.2|64580|64579.8|64563.2|694
1614045900000|2021-02-23 02:05:00|64589.4|64579.4|64607.7|64587.7|64608.7|64592.1|64579.6|64564.9|635
1614046200000|2021-02-23 02:10:00|64607.4|64587.4|64611.4|64591.4|64618.4|64603.3|64596.5|64581.6|775
1614046500000|2021-02-23 02:15:00|64611.5|64591.5|64591.7|64571.7|64611.9|64597.2|64585.9|64565.9|666
1614046800000|2021-02-23 02:20:00|64591.6|64571.6|64587.7|64567.7|64605|64587|64582|64566.3|579
1614047100000|2021-02-23 02:25:00|64587.8|64567.8|64585|64565|64594.6|64579.9|64578.4|64563.1|540
1614047400000|2021-02-23 02:30:00|64585.2|64565.2|64584.1|64564.1|64586.9|64573.8|64576.2|64562.7|550
1614047700000|2021-02-23 02:35:00|64584.2|64564.2|64575.4|64565.4|64584.2|64568.9|64571.4|64556.8|477
1614048000000|2021-02-23 02:40:00|64575.3|64565.3|64586.7|64566.7|64594.9|64578.8|64575|64562.5|654
1614048300000|2021-02-23 02:45:00|64586.9|64566.9|64596.7|64576.7|64598.7|64584|64575.1|64560.6|762
1614048600000|2021-02-23 02:50:00|64596.5|64576.5|64595.2|64575.2|64601.8|64588.5|64584.2|64570.4|695
1614048900000|2021-02-23 02:55:00|64595.9|64575.9|64583.3|64573.3|64598.6|64584.4|64582.5|64568|767
1614049200000|2021-02-23 03:00:00|64583.2|64573.2|64583.5|64573.5|64594.7|64580.4|64577.8|64563.5|652
1614049500000|2021-02-23 03:05:00|64583.4|64573.4|64595.4|64575.4|64601.1|64585.7|64577.2|64562.6|579
1614049800000|2021-02-23 03:10:00|64595.5|64575.5|64585.8|64575.8|64596.5|64581.4|64578.4|64563.1|661
1614050100000|2021-02-23 03:15:00|64590.5|64570.5|64603.7|64583.7|64603.9|64588.4|64580.5|64565.8|609
1614050400000|2021-02-23 03:20:00|64603.6|64583.6|64601.7|64591.7|64615.1|64600.4|64589.4|64579.4|771
1614050700000|2021-02-23 03:25:00|64601.6|64591.6|64590.7|64580.7|64610.8|64594.7|64588.5|64573.9|684
1614051000000|2021-02-23 03:30:00|64590.4|64580.4|64595.4|64585.4|64602|64587.4|64587.3|64574|523
1614051300000|2021-02-23 03:35:00|64595.5|64585.5|64586|64576|64601.7|64586.8|64586|64574.4|438
1614051600000|2021-02-23 03:40:00|64585.6|64575.6|64590.6|64580.6|64600.2|64585.4|64584.6|64570.2|368
1614051900000|2021-02-23 03:45:00|64590.5|64580.5|64604.8|64594.8|64610.8|64596.4|64589.9|64575.1|356
1614052200000|2021-02-23 03:50:00|64605|64595|64599.2|64589.2|64616.1|64601.1|64598.7|64584.4|493
1614052500000|2021-02-23 03:55:00|64599.3|64589.3|64607.8|64587.8|64613.9|64597.8|64596.9|64580.9|474
1614052800000|2021-02-23 04:00:00|64607.7|64587.7|64599.5|64579.5|64611.8|64597.6|64595|64579.5|329
1614053100000|2021-02-23 04:05:00|64599.6|64579.6|64609.1|64599.1|64620.5|64605.2|64594.4|64579.3|509
1614053400000|2021-02-23 04:10:00|64609|64599|64610.3|64600.3|64619.8|64605.5|64607.1|64593.5|397
1614053700000|2021-02-23 04:15:00|64610.5|64600.5|64620.8|64600.8|64621|64606|64607.5|64594.6|350
1614054000000|2021-02-23 04:20:00|64620.7|64600.7|64626.3|64616.3|64636|64622|64614.8|64600.1|415
1614054300000|2021-02-23 04:25:00|64631.3|64611.3|64617|64607|64631.4|64617.2|64616.3|64606.3|296
1614054600000|2021-02-23 04:30:00|64617.2|64607.2|64604.2|64584.2|64619|64607.3|64599.8|64584.2|413
1614054900000|2021-02-23 04:35:00|64604.4|64584.4|64602.4|64592.4|64610.3|64595.3|64599.3|64583.3|322
1614055200000|2021-02-23 04:40:00|64602.8|64592.8|64606.3|64596.3|64616|64599.4|64602.3|64587.8|317
1614055500000|2021-02-23 04:45:00|64606.2|64596.2|64611|64601|64618.1|64602|64605.7|64590.4|358
1614055800000|2021-02-23 04:50:00|64611.1|64601.1|64609.1|64599.1|64618.4|64602.4|64604.7|64589.9|306
1614056100000|2021-02-23 04:55:00|64608.7|64598.7|64598.9|64588.9|64614.1|64599.1|64597.6|64583.1|319
1614056400000|2021-02-23 05:00:00|64598.8|64588.8|64608.6|64588.6|64613.8|64595.2|64588.2|64573.4|529
1614056700000|2021-02-23 05:05:00|64608.3|64588.3|64609.5|64599.5|64614.6|64600.1|64599.4|64584.3|529
1614057000000|2021-02-23 05:10:00|64609.7|64599.7|64606.9|64596.9|64617|64602|64603.1|64587.8|486
1614057300000|2021-02-23 05:15:00|64607|64597|64613.4|64593.4|64619.6|64604.8|64606.4|64592.8|377
1614057600000|2021-02-23 05:20:00|64613.3|64593.3|64612.3|64602.3|64619.6|64604.7|64603.6|64589.4|369
1614057900000|2021-02-23 05:25:00|64612.4|64602.4|64591.2|64581.2|64612.8|64602.8|64587.2|64572.5|581
1614058200000|2021-02-23 05:30:00|64591.4|64581.4|64594.8|64584.8|64607.7|64596.7|64591.4|64576.2|639
1614058500000|2021-02-23 05:35:00|64594.7|64584.7|64596.8|64586.8|64615.8|64600.7|64590.6|64575.5|567
1614058800000|2021-02-23 05:40:00|64596.7|64586.7|64598.6|64588.6|64609.6|64594.6|64592.3|64576.9|547
1614059100000|2021-02-23 05:45:00|64598.5|64588.5|64589.5|64579.5|64607.1|64592.4|64588.7|64573.8|680
1614059400000|2021-02-23 05:50:00|64589.4|64579.4|64610|64590|64610.6|64596.9|64584.7|64570.2|655
1614059700000|2021-02-23 05:55:00|64609.9|64589.9|64609.3|64589.3|64610.7|64595.8|64586.8|64573.9|574
1614060000000|2021-02-23 06:00:00|64609.2|64589.2|64623.3|64613.3|64625.7|64614.4|64601.2|64587.4|583
1614060300000|2021-02-23 06:05:00|64623.1|64613.1|64632.1|64622.1|64639.8|64626.3|64621.1|64611.1|561
1614060600000|2021-02-23 06:10:00|64632|64622|64640.6|64620.6|64641.6|64626.1|64625.2|64610.6|616
1614060900000|2021-02-23 06:15:00|64640.7|64620.7|64629.7|64619.7|64642.9|64629.4|64628.3|64618.1|660
1614061200000|2021-02-23 06:20:00|64635|64615|64645.2|64635.2|64655.5|64640.5|64624.9|64610.7|550
1614061500000|2021-02-23 06:25:00|64644.6|64634.6|64629.3|64619.3|64648|64634.7|64629.3|64614.3|718
1614061800000|2021-02-23 06:30:00|64629.9|64619.9|64624.3|64614.3|64635|64620.7|64624|64609.2|614
1614062100000|2021-02-23 06:35:00|64624.2|64614.2|64625.2|64615.2|64635.7|64621.5|64623.9|64609.7|614
1614062400000|2021-02-23 06:40:00|64625.8|64615.8|64631.9|64621.9|64638.8|64623.6|64621.3|64607.5|631
1614062700000|2021-02-23 06:45:00|64632.1|64622.1|64635.6|64615.6|64637.8|64624|64622|64612|600
1614063000000|2021-02-23 06:50:00|64635.7|64615.7|64625.6|64615.6|64636.1|64620.3|64620.1|64606.9|557
1614063300000|2021-02-23 06:55:00|64626.3|64616.3|64618.3|64608.3|64627.2|64616.3|64613.2|64599.8|612
1614063600000|2021-02-23 07:00:00|64618.4|64608.4|64606.6|64596.6|64622|64609.8|64600.3|64585.5|698
1614063900000|2021-02-23 07:05:00|64606.7|64596.7|64615.6|64605.6|64620.1|64608.3|64599.9|64583.8|730
1614064200000|2021-02-23 07:10:00|64615.7|64605.7|64616.9|64596.9|64620.7|64606.7|64604.8|64590.9|668
1614064500000|2021-02-23 07:15:00|64616.8|64596.8|64632.1|64622.1|64639.2|64622.4|64609.2|64596.3|716
1614064800000|2021-02-23 07:20:00|64632.3|64622.3|64641.2|64631.2|64648.9|64633.7|64629.3|64616.5|591
1614065100000|2021-02-23 07:25:00|64645.5|64625.5|64633.2|64623.2|64645.5|64630.3|64629.7|64615.1|538
1614065400000|2021-02-23 07:30:00|64633.3|64623.3|64641.5|64631.5|64648.5|64636.8|64631.2|64617.9|519
1614065700000|2021-02-23 07:35:00|64641.7|64631.7|64622.6|64612.6|64647.9|64632.6|64616.8|64606.8|586
1614066000000|2021-02-23 07:40:00|64622.7|64612.7|64606.2|64596.2|64626.4|64614.1|64606.1|64591.3|565
1614066300000|2021-02-23 07:45:00|64606.3|64596.3|64607.4|64587.4|64611|64599.3|64595.6|64580.8|669
1614066600000|2021-02-23 07:50:00|64607.5|64587.5|64611.9|64601.9|64623|64607.2|64596.9|64582|574
1614066900000|2021-02-23 07:55:00|64611.8|64601.8|64633.6|64613.6|64641.1|64624.4|64605.1|64591.3|665
1614067200000|2021-02-23 08:00:00|64633.7|64613.7|64622.1|64602.1|64638.9|64623.2|64611.2|64596.3|780
1614067500000|2021-02-23 08:05:00|64622|64602|64630.1|64610.1|64638.6|64623|64616.4|64601.8|825
1614067800000|2021-02-23 08:10:00|64630.3|64610.3|64622.9|64612.9|64638.5|64621.7|64616.7|64600.5|692
1614068100000|2021-02-23 08:15:00|64623.1|64613.1|64638.1|64618.1|64639.9|64624.6|64613.1|64599|722
1614068400000|2021-02-23 08:20:00|64638|64618|64628|64618|64642.8|64628.9|64618.7|64602.9|766
1614068700000|2021-02-23 08:25:00|64628.2|64618.2|64632.9|64622.9|64641.5|64626|64626.2|64610.9|742
1614069000000|2021-02-23 08:30:00|64632.8|64622.8|64630.5|64610.5|64638.2|64623.2|64616.9|64602|744
1614069300000|2021-02-23 08:35:00|64630.6|64610.6|64639.7|64629.7|64648.9|64634.4|64628.1|64610.2|734
1614069600000|2021-02-23 08:40:00|64640.2|64630.2|64621.5|64611.5|64647|64631.5|64620.9|64606|605
1614069900000|2021-02-23 08:45:00|64621.6|64611.6|64620.7|64610.7|64630|64616.2|64619.4|64605.2|629
1614070200000|2021-02-23 08:50:00|64620.6|64610.6|64624.4|64614.4|64631.1|64616.1|64615.6|64600.7|653
1614070500000|2021-02-23 08:55:00|64624.6|64614.6|64633.7|64613.7|64639.7|64623.8|64621.4|64606.5|721
1614070800000|2021-02-23 09:00:00|64633.5|64613.5|64645.8|64635.8|64651.6|64638|64628.6|64613.5|771
1614071100000|2021-02-23 09:05:00|64645.9|64635.9|64641.1|64631.1|64652.5|64637.5|64636.4|64621.4|710
1614071400000|2021-02-23 09:10:00|64640.9|64630.9|64649.2|64639.2|64651|64639.2|64637.9|64622.9|654
1614071700000|2021-02-23 09:15:00|64649.1|64639.1|64634.3|64624.3|64654.2|64640.1|64632.7|64616.9|679
1614072000000|2021-02-23 09:20:00|64639.5|64619.5|64639.2|64629.2|64649.7|64636.3|64634.8|64619|699
1614072300000|2021-02-23 09:25:00|64645.2|64625.2|64642.7|64622.7|64645.2|64632.6|64632.4|64616.5|686
1614072600000|2021-02-23 09:30:00|64642.5|64622.5|64626.8|64616.8|64642.5|64627.8|64626.4|64612.1|639
1614072900000|2021-02-23 09:35:00|64626.5|64616.5|64623.5|64613.5|64633.3|64621|64617.7|64600.6|665
1614073200000|2021-02-23 09:40:00|64623.4|64613.4|64641.3|64621.3|64647.2|64631|64621.8|64610.2|742
1614073500000|2021-02-23 09:45:00|64641.4|64621.4|64644.5|64624.5|64653.1|64638.1|64628.8|64615.5|828
1614073800000|2021-02-23 09:50:00|64644.6|64624.6|64653.4|64633.4|64653.7|64638.5|64622.9|64609.8|787
1614074100000|2021-02-23 09:55:00|64653.3|64633.3|64646.2|64626.2|64658.6|64643.6|64643.9|64625.6|587
1614074400000|2021-02-23 10:00:00|64646.1|64626.1|64645.4|64635.4|64653.3|64636.7|64641.2|64625.6|461
1614074700000|2021-02-23 10:05:00|64645.3|64635.3|64638.6|64628.6|64657.3|64640.6|64637.7|64622.4|601
1614075000000|2021-02-23 10:10:00|64637.1|64627.1|64657.5|64637.5|64658.4|64641|64636.2|64625|500
1614075300000|2021-02-23 10:15:00|64657.2|64637.2|64643.7|64633.7|64667.2|64654.2|64643.3|64628.6|685
1614075600000|2021-02-23 10:20:00|64643.8|64633.8|64667.5|64647.5|64667.8|64648.2|64643.5|64629.4|660
1614075900000|2021-02-23 10:25:00|64667.7|64647.7|64686.1|64666.1|64689.5|64673.3|64661.9|64645|756
1614076200000|2021-02-23 10:30:00|64686|64666|64689.6|64679.6|64697.8|64682.9|64678.5|64662.8|832
1614076500000|2021-02-23 10:35:00|64689.5|64679.5|64700.6|64680.6|64708.5|64692.6|64689.5|64675.2|765
1614076800000|2021-02-23 10:40:00|64700.5|64680.5|64695|64685|64709.7|64695.5|64692.1|64677.5|700
1614077100000|2021-02-23 10:45:00|64695.1|64685.1|64697|64677|64705.5|64690.4|64688.2|64673|761
1614077400000|2021-02-23 10:50:00|64696.9|64676.9|64693.8|64673.8|64714.4|64698.9|64690.7|64673.1|593
1614077700000|2021-02-23 10:55:00|64693.5|64673.5|64703.2|64693.2|64714.6|64699.8|64690.3|64673.4|600
1614078000000|2021-02-23 11:00:00|64703.3|64693.3|64707.1|64687.1|64716.8|64700.8|64697.9|64682.9|605
1614078300000|2021-02-23 11:05:00|64706.8|64686.8|64712.4|64692.4|64712.4|64697.5|64698.5|64683.9|551
1614078600000|2021-02-23 11:10:00|64712.3|64692.3|64706.7|64686.7|64713.2|64697.9|64697.4|64682.9|488
1614078900000|2021-02-23 11:15:00|64706.8|64686.8|64705.5|64695.5|64710|64696.5|64696.6|64681.6|522
1614079200000|2021-02-23 11:20:00|64705.2|64695.2|64697.7|64687.7|64712.7|64697.8|64695.5|64680.1|652
1614079500000|2021-02-23 11:25:00|64698.3|64688.3|64698.9|64678.9|64704.5|64689.2|64688.5|64673.1|566
1614079800000|2021-02-23 11:30:00|64698.6|64678.6|64688.6|64678.6|64700|64685|64688.5|64672.3|538
1614080100000|2021-02-23 11:35:00|64688.5|64678.5|64692.5|64672.5|64699|64684.4|64684.6|64668.2|608
1614080400000|2021-02-23 11:40:00|64692.3|64672.3|64680|64670|64694.2|64678.9|64677.5|64663.8|605
1614080700000|2021-02-23 11:45:00|64679.8|64669.8|64695.3|64675.3|64695.6|64680.3|64678.2|64663.4|637
1614081000000|2021-02-23 11:50:00|64695.4|64675.4|64684.2|64674.2|64695.7|64679.7|64680.8|64665.9|654
1614081300000|2021-02-23 11:55:00|64689.2|64669.2|64681.9|64661.9|64689.3|64673.9|64672.5|64657.9|624
1614081600000|2021-02-23 12:00:00|64682.1|64662.1|64677.7|64657.7|64686.1|64671|64668.9|64653.9|667
1614081900000|2021-02-23 12:05:00|64676.7|64656.7|64674.6|64654.6|64679.7|64664.8|64669|64652.3|608
1614082200000|2021-02-23 12:10:00|64674.5|64654.5|64678.5|64658.5|64678.5|64663.3|64666|64650.2|584
1614082500000|2021-02-23 12:15:00|64678.9|64658.9|64680.6|64660.6|64684.9|64669.9|64668|64652.4|622
1614082800000|2021-02-23 12:20:00|64680.5|64660.5|64693.4|64673.4|64695.7|64680.7|64674.5|64659.5|657
1614083100000|2021-02-23 12:25:00|64688.2|64678.2|64694.1|64674.1|64695.6|64682|64685.7|64669.2|732
1614083400000|2021-02-23 12:30:00|64693.9|64673.9|64688.4|64678.4|64695.2|64679.5|64682.5|64666.7|662
1614083700000|2021-02-23 12:35:00|64688.7|64678.7|64694.2|64684.2|64699.9|64685.3|64684.3|64669.5|659
1614084000000|2021-02-23 12:40:00|64694.3|64684.3|64690.9|64680.9|64702.6|64686.5|64690.1|64675|674
1614084300000|2021-02-23 12:45:00|64690.8|64680.8|64694.1|64684.1|64703.3|64688.4|64690.6|64676.1|638
1614084600000|2021-02-23 12:50:00|64694.2|64684.2|64684.5|64674.5|64700.4|64685.4|64684.3|64669.6|648
1614084900000|2021-02-23 12:55:00|64684.9|64674.9|64703.2|64683.2|64708.7|64695|64684.9|64669.8|732
1614085200000|2021-02-23 13:00:00|64703|64683|64710.3|64700.3|64719.4|64704.2|64701.3|64682.1|839
1614085500000|2021-02-23 13:05:00|64710.2|64700.2|64724.4|64704.4|64725.1|64710.1|64702.1|64685.7|678
1614085800000|2021-02-23 13:10:00|64724.3|64704.3|64723.9|64713.9|64728.4|64714|64714.9|64700.1|781
1614086100000|2021-02-23 13:15:00|64723.8|64713.8|64727.2|64707.2|64734.6|64719.5|64720.3|64705|748
1614086400000|2021-02-23 13:20:00|64722.6|64712.6|64726.3|64716.3|64735.4|64720.3|64722.6|64708.1|770
1614086700000|2021-02-23 13:25:00|64726.2|64716.2|64730.1|64720.1|64737.1|64722.3|64724.2|64710.1|641
1614087000000|2021-02-23 13:30:00|64730.2|64720.2|64729.9|64719.9|64738.9|64724.8|64726.8|64711.8|703
1614087300000|2021-02-23 13:35:00|64729.7|64719.7|64728.1|64718.1|64738.4|64723.8|64726|64712.4|628
1614087600000|2021-02-23 13:40:00|64727.7|64717.7|64733.5|64723.5|64738.3|64724|64725.1|64711.5|699
1614087900000|2021-02-23 13:45:00|64732.6|64722.6|64734.3|64714.3|64738.2|64724.1|64728.8|64714.3|588
1614088200000|2021-02-23 13:50:00|64734.2|64714.2|64722.8|64712.8|64734.6|64719.5|64720.9|64705.7|618
1614088500000|2021-02-23 13:55:00|64722.9|64712.9|64730.5|64710.5|64737.6|64723.6|64722.9|64708.1|592
1614088800000|2021-02-23 14:00:00|64730.6|64710.6|64727.8|64717.8|64734.4|64719.4|64717.9|64703|629
1614089100000|2021-02-23 14:05:00|64728.1|64718.1|64729.6|64709.6|64733|64718.6|64718.2|64702.3|688
1614089400000|2021-02-23 14:10:00|64729.5|64709.5|64723.1|64713.1|64734|64718.7|64722.1|64707.2|583
1614089700000|2021-02-23 14:15:00|64723.2|64713.2|64729.8|64709.8|64732.9|64718|64722.9|64707.1|484
1614090000000|2021-02-23 14:20:00|64724.8|64714.8|64729.7|64709.7|64735.8|64721.1|64718.7|64703.2|530
1614090300000|2021-02-23 14:25:00|64729.8|64709.8|64729.3|64709.3|64735.7|64720.7|64721.6|64706.6|528
1614090600000|2021-02-23 14:30:00|64730.5|64710.5|64736.7|64716.7|64736.8|64722.3|64724.3|64709.1|656
1614090900000|2021-02-23 14:35:00|64737.1|64717.1|64732.5|64722.5|64740.2|64725.7|64727.7|64712.6|660
1614091200000|2021-02-23 14:40:00|64732.8|64722.8|64734.9|64724.9|64741|64727.2|64716.9|64702.9|722
1614091500000|2021-02-23 14:45:00|64735.4|64725.4|64749.7|64729.7|64750.3|64736.6|64735.4|64721.7|718
1614091800000|2021-02-23 14:50:00|64745.6|64735.6|64735.5|64725.5|64751.1|64736.1|64730.4|64715.8|707
1614092100000|2021-02-23 14:55:00|64736.3|64726.3|64737.2|64717.2|64746.8|64731.8|64733.7|64716.1|599
1614092400000|2021-02-23 15:00:00|64737.5|64717.5|64724.2|64704.2|64745.4|64725.4|64719.2|64702.1|688
1614092700000|2021-02-23 15:05:00|64718.1|64708.1|64691.5|64671.5|64730.3|64714.7|64687.5|64669.7|767
1614093000000|2021-02-23 15:10:00|64691.7|64671.7|64696.9|64676.9|64698.4|64678.4|64674.2|64655.3|758
1614093300000|2021-02-23 15:15:00|64697.3|64677.3|64708.3|64688.3|64716.2|64696.2|64697.3|64677.3|751
1614093600000|2021-02-23 15:20:00|64708|64688|64683.1|64663.1|64715.7|64695.7|64681.2|64661.2|718
1614093900000|2021-02-23 15:25:00|64683.6|64663.6|64662.3|64642.3|64688.9|64671.5|64658|64638|692
1614094200000|2021-02-23 15:30:00|64661|64641|64660.2|64640.2|64675.5|64655.5|64654.7|64634.7|720
1614094500000|2021-02-23 15:35:00|64660.4|64640.4|64650.1|64630.1|64661.3|64641.4|64647.1|64627.1|703
1614094800000|2021-02-23 15:40:00|64650|64630|64643.6|64623.6|64654.8|64635.5|64633.1|64614.1|719
1614095100000|2021-02-23 15:45:00|64645.2|64625.2|64652.3|64632.3|64654.7|64634.7|64637.4|64619.2|749
1614095400000|2021-02-23 15:50:00|64652.4|64632.4|64646.9|64626.9|64669.6|64653.7|64642.2|64625.5|660
1614095700000|2021-02-23 15:55:00|64647.2|64627.2|64636.2|64616.2|64659.4|64641.6|64632.7|64612.7|642
1614096000000|2021-02-23 16:00:00|64636.3|64616.3|64635.7|64615.7|64644.4|64629.2|64630.1|64612.7|643
1614096300000|2021-02-23 16:05:00|64635.5|64615.5|64640.4|64630.4|64651.1|64634|64629.9|64614.4|667
1614096600000|2021-02-23 16:10:00|64640|64630|64651.1|64631.1|64654.9|64640.2|64639.7|64624|669
1614096900000|2021-02-23 16:15:00|64650.1|64630.1|64652.7|64632.7|64661.5|64647.1|64641.8|64626.3|658
1614097200000|2021-02-23 16:20:00|64652.8|64632.8|64646.5|64626.5|64655.8|64635.8|64640.2|64620.2|608
1614097500000|2021-02-23 16:25:00|64646.2|64626.2|64636.2|64626.2|64652.2|64636.3|64636.2|64621.1|603
1614097800000|2021-02-23 16:30:00|64640.9|64620.9|64649.7|64629.7|64655.6|64638.5|64635.6|64620.8|577
1614098100000|2021-02-23 16:35:00|64649.4|64629.4|64650.3|64630.3|64653.4|64636.8|64639.8|64624.6|578
1614098400000|2021-02-23 16:40:00|64650|64630|64663.7|64653.7|64671.6|64655.5|64640.8|64624.4|608
1614098700000|2021-02-23 16:45:00|64663.8|64653.8|64684.5|64664.5|64684.5|64666.7|64661.5|64646.4|585
1614099000000|2021-02-23 16:50:00|64684.8|64664.8|64670.2|64660.2|64691.5|64675.3|64670.2|64656.3|537
1614099300000|2021-02-23 16:55:00|64674.9|64654.9|64680.6|64660.6|64682.6|64667.4|64667.7|64652.8|598
1614099600000|2021-02-23 17:00:00|64676.5|64666.5|64680.2|64660.2|64698.2|64678.2|64673.1|64656.8|571
1614099900000|2021-02-23 17:05:00|64680.6|64660.6|64686.9|64666.9|64688.6|64674.1|64672.4|64657.3|525
1614100200000|2021-02-23 17:10:00|64687.4|64667.4|64678.5|64658.5|64690.7|64675.7|64675.9|64657.9|531
1614100500000|2021-02-23 17:15:00|64678.7|64658.7|64678.6|64658.6|64681|64665.5|64653.1|64637.7|548
1614100800000|2021-02-23 17:20:00|64678.2|64658.2|64665.1|64645.1|64681.6|64664.3|64664.8|64644.8|396
1614101100000|2021-02-23 17:25:00|64665.2|64645.2|64649.1|64629.1|64666.4|64646.4|64644.4|64628.7|535
1614101400000|2021-02-23 17:30:00|64649.9|64629.9|64654.5|64634.5|64654.7|64634.7|64645.4|64625.4|672
1614101700000|2021-02-23 17:35:00|64654.2|64634.2|64666.9|64646.9|64673.5|64653.5|64654.2|64634.2|696
1614102000000|2021-02-23 17:40:00|64666.5|64646.5|64671.2|64651.2|64673.5|64653.5|64663.2|64643.2|685
1614102300000|2021-02-23 17:45:00|64671.3|64651.3|64672.6|64652.6|64673.7|64658.1|64667.8|64651.1|612
1614102600000|2021-02-23 17:50:00|64672.8|64652.8|64658.7|64638.7|64675.8|64655.8|64657.3|64637.3|589
1614102900000|2021-02-23 17:55:00|64658.6|64638.6|64664|64644|64664.5|64644.5|64657.8|64637.8|474
1614103200000|2021-02-23 18:00:00|64663.9|64643.9|64661.3|64641.3|64666.9|64650|64655.3|64637.2|652
1614103500000|2021-02-23 18:05:00|64660.8|64640.8|64663.7|64643.7|64667.9|64651.7|64657.3|64639.8|578
1614103800000|2021-02-23 18:10:00|64663.8|64643.8|64648.7|64628.7|64664.6|64644.6|64644|64627.3|448
1614104100000|2021-02-23 18:15:00|64648.3|64628.3|64640.3|64620.3|64648.9|64631.3|64634.1|64618.7|473
1614104400000|2021-02-23 18:20:00|64640.2|64620.2|64633.1|64613.1|64641.6|64625.8|64627.9|64612.7|409
1614104700000|2021-02-23 18:25:00|64633|64613|64629.9|64609.9|64633.1|64618.4|64625.5|64609.1|566
1614105000000|2021-02-23 18:30:00|64630|64610|64629.9|64609.9|64632.9|64616.9|64624.4|64609.3|470
1614105300000|2021-02-23 18:35:00|64630|64610|64629.7|64609.7|64632.1|64617|64621.7|64606.8|419
1614105600000|2021-02-23 18:40:00|64629.6|64609.6|64632.2|64622.2|64640.7|64625.4|64625.4|64609.5|496
1614105900000|2021-02-23 18:45:00|64632.1|64622.1|64632.4|64612.4|64637.6|64622.2|64626|64611.2|452
1614106200000|2021-02-23 18:50:00|64632.5|64612.5|64629.3|64609.3|64633.6|64618.7|64621.7|64607|324
1614106500000|2021-02-23 18:55:00|64629.2|64609.2|64616.9|64596.9|64629.2|64614.2|64614.1|64596.2|480
1614106800000|2021-02-23 19:00:00|64617.4|64597.4|64611.5|64601.5|64621.1|64604.4|64611.3|64596.3|517
1614107100000|2021-02-23 19:05:00|64611.4|64601.4|64617.9|64597.9|64618.2|64602.4|64610|64594.5|461
1614107400000|2021-02-23 19:10:00|64618|64598|64620.1|64600.1|64621.2|64605.3|64615|64597.8|324
1614107700000|2021-02-23 19:15:00|64620.2|64600.2|64607.9|64587.9|64620.3|64602|64602.2|64587.5|445
1614108000000|2021-02-23 19:20:00|64608.1|64588.1|64606.9|64586.9|64613|64596.1|64602.1|64586.7|468
1614108300000|2021-02-23 19:25:00|64606.8|64586.8|64603.8|64593.8|64612.5|64596|64600.5|64585.5|432
1614108600000|2021-02-23 19:30:00|64604|64594|64613.8|64593.8|64614.2|64597.7|64599.5|64584.2|470
1614108900000|2021-02-23 19:35:00|64613.9|64593.9|64617.3|64597.3|64617.6|64598.9|64608.6|64590.4|400
1614109200000|2021-02-23 19:40:00|64617.4|64597.4|64604.8|64584.8|64617.9|64600.7|64598.6|64583.8|433
1614109500000|2021-02-23 19:45:00|64599.7|64589.7|64601.3|64591.3|64613.1|64596.2|64598.6|64583.6|416
1614109800000|2021-02-23 19:50:00|64601.2|64591.2|64606.9|64586.9|64608.7|64593|64598.7|64583.8|382
1614110100000|2021-02-23 19:55:00|64607.1|64587.1|64615.5|64595.5|64620.2|64605.2|64600|64585.1|501
1614110400000|2021-02-23 20:00:00|64615.6|64595.6|64617.3|64597.3|64619.8|64604|64611.5|64595|452
1614110700000|2021-02-23 20:05:00|64617.4|64597.4|64616.7|64596.7|64620.1|64601.1|64608.1|64592.6|487
1614111000000|2021-02-23 20:10:00|64616.6|64596.6|64607.2|64587.2|64617.4|64598.8|64603.4|64583.4|595
1614111300000|2021-02-23 20:15:00|64607.3|64587.3|64597.8|64587.8|64608.2|64591.5|64597.2|64582|482
1614111600000|2021-02-23 20:20:00|64597.7|64587.7|64594.6|64574.6|64601.9|64587.9|64587.5|64571.9|474
1614111900000|2021-02-23 20:25:00|64595|64575|64596.5|64576.5|64597.4|64579.1|64587.4|64571.1|473
1614112200000|2021-02-23 20:30:00|64596.4|64576.4|64595.6|64575.6|64604.2|64584.2|64595.1|64575.1|355
1614112500000|2021-02-23 20:35:00|64595.5|64575.5|64594.8|64574.8|64596.3|64576.3|64589.7|64569.7|525
1614112800000|2021-02-23 20:40:00|64594.7|64574.7|64598|64578|64601.1|64581.1|64589.9|64574.1|423
1614113100000|2021-02-23 20:45:00|64598.4|64578.4|64601.3|64581.3|64601.4|64581.4|64594.4|64574.4|302
1614113400000|2021-02-23 20:50:00|64601.8|64581.8|64605|64585|64608.1|64589.6|64596.7|64580.1|394
1614113700000|2021-02-23 20:55:00|64605.1|64585.1|64595.7|64575.7|64609.5|64592.2|64595.4|64575.4|465
1614114000000|2021-02-23 21:00:00|64596|64576|64600.1|64580.1|64601|64582.1|64592.1|64575.2|250
1614114300000|2021-02-23 21:05:00|64600|64580|64597.9|64577.9|64600.8|64580.8|64597.6|64577.6|297
1614114600000|2021-02-23 21:10:00|64597.8|64577.8|64606.4|64586.4|64606.8|64586.8|64597.6|64577.6|352
1614114900000|2021-02-23 21:15:00|64605.8|64585.8|64606.6|64586.6|64608.3|64588.3|64605.3|64585.3|245
1614115200000|2021-02-23 21:20:00|64607.3|64587.3|64607.3|64587.3|64608|64588|64606.1|64586.1|207
1614115500000|2021-02-23 21:25:00|64607|64587|64610.2|64590.2|64610.9|64590.9|64606.3|64586.3|189
1614115800000|2021-02-23 21:30:00|64610.1|64590.1|64608.9|64588.9|64611.2|64591.2|64608.6|64588.6|192
1614116100000|2021-02-23 21:35:00|64609|64589|64612.7|64592.7|64616.6|64596.6|64608.9|64588.9|227
1614116400000|2021-02-23 21:40:00|64612.3|64592.3|64613.9|64593.9|64614.6|64594.6|64610.9|64590.9|242
1614116700000|2021-02-23 21:45:00|64614.2|64594.2|64616|64596|64617.7|64597.7|64613|64593|300
1614117000000|2021-02-23 21:50:00|64617.2|64597.2|64617|64597|64618.1|64598.1|64615.8|64595.8|206
1614117300000|2021-02-23 21:55:00|64616.9|64596.9|64610.1|64590.1|64623.6|64603.6|64609.6|64589.6|253
1614117600000|2021-02-23 22:00:00|64617.1|64585.7|64614.7|64582.8|64619.2|64592|64610.9|64579.5|65
1614117900000|2021-02-23 22:05:00|64613.4|64572.6|64599.1|64579.1|64621.8|64584|64598.8|64572.4|98
1614118200000|2021-02-23 22:10:00|64613.8|64579.3|64600.7|64580.7|64618.9|64585.5|64598.2|64578.2|86
1614118500000|2021-02-23 22:15:00|64604.5|64584.5|64599.8|64579.8|64620.6|64585.7|64598|64577.9|95
1614118800000|2021-02-23 22:20:00|64599.9|64579.9|64613.1|64580.5|64614.8|64586.2|64599.1|64579|93
1614119100000|2021-02-23 22:25:00|64613.7|64580.9|64617.6|64578.4|64618.2|64586.9|64597.2|64573.3|123
1614119400000|2021-02-23 22:30:00|64615.7|64579.6|64605.3|64562.4|64616.9|64587.4|64584.4|64558.6|149
1614119700000|2021-02-23 22:35:00|64609|64561.4|64609.4|64568.1|64616.4|64575.8|64594.7|64559|124
1614120000000|2021-02-23 22:40:00|64605.7|64567.9|64603.8|64571.7|64619.7|64576.7|64592.9|64562.9|94
1614120300000|2021-02-23 22:45:00|64601.9|64581.9|64606.2|64565.4|64613.9|64582.3|64596|64562.3|143
1614120600000|2021-02-23 22:50:00|64607.7|64566.6|64605.7|64574.5|64613.4|64582|64592.3|64556|137
1614120900000|2021-02-23 22:55:00|64607.8|64570.6|64609.1|64576.7|64614|64583.6|64594.7|64562.4|134
1614121200000|2021-02-23 23:00:00|64608.5|64575.2|64601.5|64581.5|64610.1|64582.1|64597|64570.7|447
1614121500000|2021-02-23 23:05:00|64601.2|64581.2|64609.4|64575.7|64611.3|64583.6|64599.7|64573.5|271
1614121800000|2021-02-23 23:10:00|64610.2|64576.3|64594.1|64574.1|64616.7|64582.5|64594|64564.9|315
1614122100000|2021-02-23 23:15:00|64594.5|64574.5|64589.7|64569.7|64598.5|64578.5|64589.4|64569.4|409
1614122400000|2021-02-23 23:20:00|64590.2|64570.2|64590.7|64570.7|64594.3|64574.3|64588.2|64568.2|283
1614122700000|2021-02-23 23:25:00|64591|64571|64604.8|64584.8|64606.7|64586.7|64588.9|64568.9|308
1614123000000|2021-02-23 23:30:00|64604.1|64584.1|64602.5|64582.5|64607|64587|64598.3|64578.3|213
1614123300000|2021-02-23 23:35:00|64603.3|64583.3|64595.1|64575.1|64606.3|64586.3|64592.7|64572.7|232
1614123600000|2021-02-23 23:40:00|64596|64576|64594.3|64574.3|64598|64577|64588.6|64567.1|176
1614123900000|2021-02-23 23:45:00|64595.4|64575.4|64590.7|64570.7|64595.4|64575.4|64588.9|64568.9|204
1614124200000|2021-02-23 23:50:00|64590.6|64570.6|64592.7|64572.7|64592.9|64572.9|64587.1|64567.1|242
1614124500000|2021-02-23 23:55:00|64593|64573|64593.3|64573.3|64597.4|64577.4|64591.1|64571.1|360
1614124800000|2021-02-24 00:00:00|64595.3|64575.3|64594.8|64574.8|64604.5|64584.5|64591.6|64571.6|395
1614125100000|2021-02-24 00:05:00|64594.7|64574.7|64591.2|64571.2|64603.9|64583.9|64590.6|64570.6|400
1614125400000|2021-02-24 00:10:00|64593.1|64573.1|64592.3|64572.3|64593.6|64573.6|64582.5|64562.5|353
1614125700000|2021-02-24 00:15:00|64592.4|64572.4|64578.5|64558.5|64592.7|64572.7|64577.5|64557.5|290
1614126000000|2021-02-24 00:20:00|64578.2|64558.2|64588|64568|64589|64569|64572.4|64552.4|468
1614126300000|2021-02-24 00:25:00|64587.9|64567.9|64590.8|64570.8|64591.8|64571.8|64586|64566|252
1614126600000|2021-02-24 00:30:00|64590.7|64570.7|64585.7|64565.7|64591|64571|64584.9|64564.9|377
1614126900000|2021-02-24 00:35:00|64585.8|64565.8|64572|64552|64588.4|64568.4|64568.2|64548.2|377
1614127200000|2021-02-24 00:40:00|64571.9|64551.9|64571.8|64551.8|64577.4|64557.4|64568|64548|364
1614127500000|2021-02-24 00:45:00|64571.9|64551.9|64580.7|64560.7|64584.2|64564.2|64571.9|64551.9|508
1614127800000|2021-02-24 00:50:00|64580.6|64560.6|64578.1|64558.1|64596.2|64576.2|64572|64552|638
1614128100000|2021-02-24 00:55:00|64574.9|64554.9|64577.9|64557.9|64588.6|64568.6|64573.8|64553.8|590
1614128400000|2021-02-24 01:00:00|64578.1|64558.1|64582.4|64562.4|64597.2|64577.2|64577.7|64557.7|856
1614128700000|2021-02-24 01:05:00|64582.7|64562.7|64544.7|64524.7|64582.7|64563.9|64536.6|64516.6|955
1614129000000|2021-02-24 01:10:00|64544.6|64524.6|64538.9|64518.9|64545.4|64525.4|64537|64517|735
1614129300000|2021-02-24 01:15:00|64539.5|64519.5|64561|64541|64566.2|64546.2|64539.4|64519.4|861
1614129600000|2021-02-24 01:20:00|64561.9|64541.9|64538.7|64518.7|64561.9|64541.9|64528.4|64508.4|868
1614129900000|2021-02-24 01:25:00|64538.4|64518.4|64547.5|64527.5|64547.6|64527.6|64527.9|64507.9|820
1614130200000|2021-02-24 01:30:00|64547.6|64527.6|64555.9|64535.9|64578.2|64563.1|64539.5|64519.5|846
1614130500000|2021-02-24 01:35:00|64556.6|64536.6|64568.1|64558.1|64580.2|64561.8|64553.4|64533.4|816
1614130800000|2021-02-24 01:40:00|64573.1|64553.1|64562.1|64542.1|64575.7|64561.1|64551.7|64535.6|704
1614131100000|2021-02-24 01:45:00|64561.9|64541.9|64551.3|64541.3|64573.8|64558.5|64551|64535|786
1614131400000|2021-02-24 01:50:00|64550.8|64540.8|64578.2|64558.2|64579.2|64559.2|64544.6|64530.8|854
1614131700000|2021-02-24 01:55:00|64578.1|64558.1|64592|64572|64595.2|64578.1|64567.7|64552.2|837
1614132000000|2021-02-24 02:00:00|64592.2|64572.2|64582.6|64562.6|64596|64580.6|64572.3|64557.3|787
1614132300000|2021-02-24 02:05:00|64582.5|64562.5|64593.6|64583.6|64599.1|64584.8|64579.4|64562.5|737
1614132600000|2021-02-24 02:10:00|64593.5|64583.5|64587.4|64567.4|64605.3|64588.8|64581.9|64567.4|719
1614132900000|2021-02-24 02:15:00|64582.8|64572.8|64594|64574|64594.3|64577.3|64577.2|64561.8|607
1614133200000|2021-02-24 02:20:00|64594.1|64574.1|64587.3|64567.3|64602.4|64582.9|64579.8|64565|704
1614133500000|2021-02-24 02:25:00|64588|64568|64591.6|64571.6|64592.1|64576.2|64577.7|64561.8|565
1614133800000|2021-02-24 02:30:00|64591.7|64571.7|64600|64580|64600.9|64585.7|64581.7|64566.1|723
1614134100000|2021-02-24 02:35:00|64600.1|64580.1|64601.8|64581.8|64613.1|64598.3|64593.3|64577.6|594
1614134400000|2021-02-24 02:40:00|64601.5|64581.5|64608.8|64588.8|64613.2|64599.3|64601.3|64581.3|672
1614134700000|2021-02-24 02:45:00|64608.5|64588.5|64605.5|64595.5|64612.3|64597.5|64593.4|64578.4|684
1614135000000|2021-02-24 02:50:00|64605.7|64595.7|64603.6|64583.6|64623.5|64607.8|64597.5|64583.2|719
1614135300000|2021-02-24 02:55:00|64598.7|64588.7|64614|64594|64619.3|64604.3|64594.4|64578.4|671
1614135600000|2021-02-24 03:00:00|64614.1|64594.1|64598.5|64588.5|64615.1|64600.3|64598.3|64583.4|581
1614135900000|2021-02-24 03:05:00|64598.4|64588.4|64604.1|64594.1|64615.3|64599.6|64598.3|64583.1|652
1614136200000|2021-02-24 03:10:00|64604.2|64594.2|64603.3|64593.3|64618|64603.6|64600.4|64585.5|680
1614136500000|2021-02-24 03:15:00|64603.7|64593.7|64618.9|64608.9|64624.3|64609.2|64602.1|64586.7|677
1614136800000|2021-02-24 03:20:00|64619.2|64609.2|64616.3|64606.3|64623.1|64609.5|64604.9|64590.5|613
1614137100000|2021-02-24 03:25:00|64616.7|64606.7|64620|64610|64626.4|64612|64615.8|64602.1|572
1614137400000|2021-02-24 03:30:00|64619.8|64609.8|64622.8|64602.8|64627.8|64613.2|64617|64602.8|605
1614137700000|2021-02-24 03:35:00|64622.9|64602.9|64617.5|64597.5|64623.7|64608.9|64612.7|64597.2|489
1614138000000|2021-02-24 03:40:00|64617.4|64597.4|64602.7|64592.7|64624.7|64608.7|64602|64588.3|561
1614138300000|2021-02-24 03:45:00|64602.6|64592.6|64625.5|64605.5|64626.4|64611.3|64599.7|64584.7|645
1614138600000|2021-02-24 03:50:00|64625.4|64605.4|64624.3|64604.3|64625.6|64610.1|64613.3|64598.7|565
1614138900000|2021-02-24 03:55:00|64624.2|64604.2|64621.2|64601.2|64635.8|64618.5|64615.8|64600.4|568
1614139200000|2021-02-24 04:00:00|64620.3|64600.3|64624.8|64604.8|64624.9|64609.9|64614.1|64599.1|452
1614139500000|2021-02-24 04:05:00|64624.9|64604.9|64628.6|64608.6|64632|64616.3|64619.6|64604.1|509
1614139800000|2021-02-24 04:10:00|64628.5|64608.5|64623.1|64613.1|64630.2|64616.1|64621.2|64606.2|377
1614140100000|2021-02-24 04:15:00|64622.9|64612.9|64629.2|64619.2|64638.6|64623.4|64622.9|64608.6|560
1614140400000|2021-02-24 04:20:00|64629.1|64619.1|64621.2|64611.2|64635.1|64621.2|64620.5|64609.2|483
1614140700000|2021-02-24 04:25:00|64621.3|64611.3|64614.6|64604.6|64626.4|64611.8|64613.3|64598.9|424
1614141000000|2021-02-24 04:30:00|64614.5|64604.5|64628.3|64618.3|64634.3|64619.2|64614.5|64600.6|465
1614141300000|2021-02-24 04:35:00|64628.9|64618.9|64638.9|64618.9|64639.8|64624.8|64626.7|64612.8|368
1614141600000|2021-02-24 04:40:00|64639|64619|64637.4|64627.4|64643.8|64628.8|64633.9|64619|319
1614141900000|2021-02-24 04:45:00|64637.3|64627.3|64640|64620|64644.3|64629.2|64630|64616.6|353
1614142200000|2021-02-24 04:50:00|64639.9|64619.9|64638|64618|64640|64624.4|64628.8|64611.9|363
1614142500000|2021-02-24 04:55:00|64637.9|64617.9|64623.1|64613.1|64640.2|64624.9|64621.6|64607.8|376
1614142800000|2021-02-24 05:00:00|64622.9|64612.9|64640|64620|64640|64625.9|64621.7|64608.7|588
1614143100000|2021-02-24 05:05:00|64639.8|64619.8|64639.7|64619.7|64644.5|64630.7|64628.7|64613.5|636
1614143400000|2021-02-24 05:10:00|64639.9|64619.9|64657|64637|64657.1|64641.9|64635.3|64619.2|548
1614143700000|2021-02-24 05:15:00|64656.8|64636.8|64648.1|64628.1|64657|64642|64636.2|64620|505
1614144000000|2021-02-24 05:20:00|64647.9|64627.9|64641.1|64621.1|64649|64633.9|64632.8|64617.7|647
1614144300000|2021-02-24 05:25:00|64641.2|64621.2|64635.1|64615.1|64645.8|64631.1|64627.7|64612.4|471
1614144600000|2021-02-24 05:30:00|64635.2|64615.2|64635.1|64625.1|64646.9|64630.8|64629.5|64615|634
1614144900000|2021-02-24 05:35:00|64634.9|64624.9|64635.5|64625.5|64643.4|64629.1|64633.4|64618.2|562
1614145200000|2021-02-24 05:40:00|64635.3|64625.3|64632.1|64612.1|64642.2|64627.2|64625.9|64610.2|660
1614145500000|2021-02-24 05:45:00|64632.2|64612.2|64632.3|64622.3|64638.8|64624.1|64628.6|64611.8|558
1614145800000|2021-02-24 05:50:00|64631.9|64621.9|64635.6|64615.6|64637.7|64623.8|64625.4|64610.7|592
1614146100000|2021-02-24 05:55:00|64635.8|64615.8|64623.5|64613.5|64636|64620.6|64617.5|64603.1|651
1614146400000|2021-02-24 06:00:00|64623.1|64613.1|64628.4|64618.4|64637.5|64622.5|64618.6|64607.4|612
1614146700000|2021-02-24 06:05:00|64628.5|64618.5|64633.3|64623.3|64638.3|64623.9|64622|64606.7|540
1614147000000|2021-02-24 06:10:00|64633.2|64623.2|64633.7|64623.7|64638.1|64624.5|64630.4|64615.4|423
1614147300000|2021-02-24 06:15:00|64633.6|64623.6|64642.7|64632.7|64644.5|64633.2|64633.6|64619.2|608
1614147600000|2021-02-24 06:20:00|64642.6|64632.6|64623.2|64613.2|64642.6|64632.6|64622.2|64610.8|589
1614147900000|2021-02-24 06:25:00|64623.3|64613.3|64622.2|64612.2|64634.5|64621.6|64621.3|64611.3|572
1614148200000|2021-02-24 06:30:00|64622.3|64612.3|64629.9|64609.9|64639.7|64624.5|64617.4|64607.4|711
1614148500000|2021-02-24 06:35:00|64630|64610|64621.6|64611.6|64637.1|64624.1|64620.5|64607.8|663
1614148800000|2021-02-24 06:40:00|64621.9|64611.9|64615.4|64595.4|64628.3|64615.7|64608.4|64595.4|615
1614149100000|2021-02-24 06:45:00|64615.3|64595.3|64604.1|64594.1|64616.3|64605.6|64600.8|64586.6|731
1614149400000|2021-02-24 06:50:00|64603.9|64593.9|64612.8|64602.8|64625.8|64612.3|64602.6|64590.6|623
1614149700000|2021-02-24 06:55:00|64612.7|64602.7|64622.2|64612.2|64629|64613.6|64610.9|64596.4|729
1614150000000|2021-02-24 07:00:00|64622.4|64612.4|64608.8|64598.8|64628.8|64613.9|64600.7|64583.6|798
1614150300000|2021-02-24 07:05:00|64608.9|64598.9|64600.6|64580.6|64620.1|64605.4|64593.6|64580.2|760
1614150600000|2021-02-24 07:10:00|64594.3|64584.3|64606.9|64586.9|64607|64592.7|64587.3|64573.1|789
1614150900000|2021-02-24 07:15:00|64601.7|64591.7|64606.3|64596.3|64612.8|64598.7|64601.5|64586.6|612
1614151200000|2021-02-24 07:20:00|64606.2|64596.2|64616.1|64606.1|64624.1|64609.1|64598.9|64586|658
1614151500000|2021-02-24 07:25:00|64616.4|64606.4|64622.7|64612.7|64624.8|64613.6|64609.8|64599.8|659
1614151800000|2021-02-24 07:30:00|64622.6|64612.6|64610.8|64600.8|64623.9|64613.9|64610.2|64600.2|546
1614152100000|2021-02-24 07:35:00|64610.9|64600.9|64615.1|64605.1|64622.1|64608.3|64603.1|64593.1|634
1614152400000|2021-02-24 07:40:00|64615.2|64605.2|64615.1|64595.1|64618.2|64605.3|64606.1|64591.8|574
1614152700000|2021-02-24 07:45:00|64614.7|64594.7|64616.5|64606.5|64619.8|64609.2|64604.8|64590|580
1614153000000|2021-02-24 07:50:00|64617|64607|64608|64598|64624.2|64611.4|64602.3|64592.3|710
1614153300000|2021-02-24 07:55:00|64607.9|64597.9|64601.9|64581.9|64615.4|64605.4|64595.5|64581.1|669
1614153600000|2021-02-24 08:00:00|64601.5|64581.5|64573.6|64563.6|64607|64591.8|64573.5|64558.7|885
1614153900000|2021-02-24 08:05:00|64573.5|64563.5|64536.9|64516.9|64577|64563.5|64531.8|64516.6|865
1614154200000|2021-02-24 08:10:00|64536.7|64516.7|64556.7|64546.7|64568.1|64553|64525.3|64510.3|848
1614154500000|2021-02-24 08:15:00|64556.9|64546.9|64536.8|64526.8|64569.4|64555|64525.5|64510.7|877
1614154800000|2021-02-24 08:20:00|64536.1|64526.1|64492.9|64472.9|64542.4|64528.7|64472|64456.9|953
1614155100000|2021-02-24 08:25:00|64493.3|64473.3|64499.1|64489.1|64507.2|64493.1|64480.5|64465.5|842
1614155400000|2021-02-24 08:30:00|64505.5|64485.5|64483.7|64463.7|64508.9|64494|64470.9|64453.8|822
1614155700000|2021-02-24 08:35:00|64483.5|64463.5|64484.4|64464.4|64497.6|64482|64469.9|64455.9|743
1614156000000|2021-02-24 08:40:00|64484.5|64464.5|64484.7|64474.7|64492.3|64477|64476.9|64463.6|700
1614156300000|2021-02-24 08:45:00|64484.8|64474.8|64480.2|64460.2|64488.8|64474.9|64467|64452.8|753
1614156600000|2021-02-24 08:50:00|64480.1|64460.1|64462.1|64452.1|64483.3|64468.5|64461.9|64448.8|766
1614156900000|2021-02-24 08:55:00|64461.9|64451.9|64456.5|64436.5|64478.2|64462.3|64450.9|64435.8|804
1614157200000|2021-02-24 09:00:00|64456.6|64436.6|64478|64468|64482.4|64468.2|64450.6|64436.6|807
1614157500000|2021-02-24 09:05:00|64476.5|64466.5|64475.2|64465.2|64482|64468.9|64461.4|64448.4|743
1614157800000|2021-02-24 09:10:00|64475.5|64465.5|64471.4|64461.4|64479.3|64465.5|64465.3|64450.8|632
1614158100000|2021-02-24 09:15:00|64471.3|64461.3|64439.7|64429.7|64478|64463.8|64439.7|64424.8|739
1614158400000|2021-02-24 09:20:00|64439.8|64429.8|64452.7|64432.7|64460|64441.9|64431.7|64413.7|789
1614158700000|2021-02-24 09:25:00|64447.6|64437.6|64433.1|64423.1|64453.2|64438.4|64430.3|64415.6|763
1614159000000|2021-02-24 09:30:00|64433.2|64423.2|64442.6|64422.6|64444.8|64430.2|64430.5|64416.2|726
1614159300000|2021-02-24 09:35:00|64438.5|64428.5|64452.7|64432.7|64461.3|64447.8|64438.2|64424.1|705
1614159600000|2021-02-24 09:40:00|64452.8|64432.8|64452.1|64432.1|64457.7|64442.5|64442|64426.3|723
1614159900000|2021-02-24 09:45:00|64447.1|64437.1|64441.9|64431.9|64453.5|64438.6|64435.5|64421|774
1614160200000|2021-02-24 09:50:00|64442|64432|64433.6|64413.6|64451.9|64437.6|64427.1|64411.9|656
1614160500000|2021-02-24 09:55:00|64428.5|64418.5|64421.4|64411.4|64438.3|64423.8|64419|64405|502
1614160800000|2021-02-24 10:00:00|64421.3|64411.3|64437.9|64417.9|64444|64424.2|64416.3|64405|453
1614161100000|2021-02-24 10:05:00|64438|64418|64443.4|64423.4|64451|64436|64431.7|64416.5|431
1614161400000|2021-02-24 10:10:00|64444.1|64424.1|64452.6|64432.6|64469|64453|64433.3|64418.3|562
1614161700000|2021-02-24 10:15:00|64452.4|64432.4|64463.1|64443.1|64463.8|64447.3|64449.7|64431.4|544
1614162000000|2021-02-24 10:20:00|64463.4|64443.4|64476.8|64466.8|64481.5|64468.6|64457.8|64440.7|575
1614162300000|2021-02-24 10:25:00|64482.1|64462.1|64477.8|64467.8|64484.2|64469.5|64473.9|64458.3|553
1614162600000|2021-02-24 10:30:00|64478|64468|64480.9|64460.9|64487.4|64472.4|64471.8|64455.9|557
1614162900000|2021-02-24 10:35:00|64480.8|64460.8|64489.5|64469.5|64497.2|64481.5|64474.7|64459.2|552
1614163200000|2021-02-24 10:40:00|64489.1|64469.1|64477.5|64467.5|64491.5|64476.9|64477.4|64462.2|473
1614163500000|2021-02-24 10:45:00|64477.6|64467.6|64480.6|64470.6|64486.2|64471.2|64477.1|64459.5|454
1614163800000|2021-02-24 10:50:00|64480.7|64470.7|64494.8|64474.8|64496.5|64481.3|64472.2|64457.7|564
1614164100000|2021-02-24 10:55:00|64494.7|64474.7|64483.7|64463.7|64494.8|64479.2|64479.8|64463.1|544
1614164400000|2021-02-24 11:00:00|64479.2|64469.2|64480.5|64470.5|64486.7|64471.3|64471.2|64455|545
1614164700000|2021-02-24 11:05:00|64480.4|64470.4|64483|64463|64489|64474.5|64476.4|64461.7|468
1614165000000|2021-02-24 11:10:00|64483.1|64463.1|64489|64469|64491|64476.6|64477.8|64462.7|460
1614165300000|2021-02-24 11:15:00|64489.1|64469.1|64493.2|64473.2|64498.3|64484.8|64483.4|64468.7|494
1614165600000|2021-02-24 11:20:00|64493.3|64473.3|64480.9|64470.9|64495.4|64481.7|64480.9|64466|503
1614165900000|2021-02-24 11:25:00|64481|64471|64464.3|64444.3|64489.6|64474.6|64458.4|64442.7|511
1614166200000|2021-02-24 11:30:00|64463.7|64443.7|64473.1|64463.1|64481.2|64466|64458.7|64442.7|544
1614166500000|2021-02-24 11:35:00|64473.2|64463.2|64472.3|64462.3|64478.9|64464.4|64471.5|64457.9|409
1614166800000|2021-02-24 11:40:00|64472.2|64462.2|64474.9|64464.9|64482.4|64466|64472.2|64457.8|427
1614167100000|2021-02-24 11:45:00|64474.8|64464.8|64471.3|64461.3|64481|64465|64471.3|64457.7|398
1614167400000|2021-02-24 11:50:00|64471.7|64461.7|64456|64446|64474.2|64461.7|64456|64444.9|590
1614167700000|2021-02-24 11:55:00|64456.1|64446.1|64461.3|64441.3|64462.3|64446.7|64447.9|64433|548
1614168000000|2021-02-24 12:00:00|64460.6|64440.6|64450.4|64430.4|64466.7|64452.1|64442.1|64426.9|613
1614168300000|2021-02-24 12:05:00|64450.8|64430.8|64445.8|64425.8|64457.1|64441.8|64440|64423.9|679
1614168600000|2021-02-24 12:10:00|64440.9|64430.9|64447.7|64427.7|64453.3|64438.3|64440.3|64425.3|605
1614168900000|2021-02-24 12:15:00|64447.6|64427.6|64438.3|64428.3|64449.6|64433.3|64436.2|64420.9|560
1614169200000|2021-02-24 12:20:00|64438.4|64428.4|64440.3|64430.3|64447.8|64432.1|64435.9|64421.1|508
1614169500000|2021-02-24 12:25:00|64440.2|64430.2|64446.2|64426.2|64451|64434.5|64439|64424.2|577
1614169800000|2021-02-24 12:30:00|64441.8|64431.8|64453.2|64433.2|64459.4|64444|64441.5|64427.9|566
1614170100000|2021-02-24 12:35:00|64447.7|64437.7|64457.2|64437.2|64457.2|64442.3|64441.3|64427.2|552
1614170400000|2021-02-24 12:40:00|64457.3|64437.3|64465.6|64445.6|64466.2|64450.1|64452.3|64437.3|487
1614170700000|2021-02-24 12:45:00|64465.7|64445.7|64461|64441|64465.7|64450.1|64452.8|64437.4|538
1614171000000|2021-02-24 12:50:00|64461.1|64441.1|64458.8|64448.8|64463.8|64448.8|64455.4|64440.3|545
1614171300000|2021-02-24 12:55:00|64463.7|64443.7|64467.6|64447.6|64472|64453.9|64452.2|64437.1|695
1614171600000|2021-02-24 13:00:00|64467.4|64447.4|64503.8|64483.8|64505|64485.4|64463.2|64444.7|831
1614171900000|2021-02-24 13:05:00|64503.7|64483.7|64527.9|64517.9|64534.4|64520.1|64498.5|64483.3|836
1614172200000|2021-02-24 13:10:00|64528.2|64518.2|64545|64535|64551.6|64535.8|64522.5|64507|724
1614172500000|2021-02-24 13:15:00|64550|64530|64570.3|64550.3|64572.1|64559.5|64542.7|64527.5|792
1614172800000|2021-02-24 13:20:00|64565|64555|64568.3|64548.3|64579|64559|64553.6|64538.5|816
1614173100000|2021-02-24 13:25:00|64568.4|64548.4|64568|64558|64572.9|64558.1|64552.8|64536.3|695
1614173400000|2021-02-24 13:30:00|64568.2|64558.2|64570.4|64550.4|64586|64570.9|64564.4|64549|748
1614173700000|2021-02-24 13:35:00|64570.7|64550.7|64559|64539|64574.4|64558.8|64550.6|64534|810
1614174000000|2021-02-24 13:40:00|64558.5|64538.5|64578.9|64558.9|64583.3|64567.8|64558.5|64538.5|880
1614174300000|2021-02-24 13:45:00|64578.6|64558.6|64595|64575|64598.8|64584.6|64569.7|64553.5|858
1614174600000|2021-02-24 13:50:00|64595.1|64575.1|64579.9|64559.9|64601.2|64583.3|64572.6|64555.4|900
1614174900000|2021-02-24 13:55:00|64579.5|64559.5|64587.4|64567.4|64601.4|64584.4|64573.9|64558.7|855
1614175200000|2021-02-24 14:00:00|64587.6|64567.6|64563.7|64543.7|64593.6|64576.8|64556.1|64541.2|884
1614175500000|2021-02-24 14:05:00|64564.1|64544.1|64552.1|64542.1|64570.9|64556.3|64551.6|64536.5|809
1614175800000|2021-02-24 14:10:00|64550.6|64540.6|64557.7|64547.7|64586|64569.5|64550.6|64535|834
1614176100000|2021-02-24 14:15:00|64558|64548|64580.9|64560.9|64588.9|64574.5|64558|64543|813
1614176400000|2021-02-24 14:20:00|64582.4|64562.4|64568.4|64548.4|64600.3|64584.7|64563.4|64546.1|695
1614176700000|2021-02-24 14:25:00|64569.4|64549.4|64577.1|64567.1|64583.6|64568.1|64564.4|64545.9|650
1614177000000|2021-02-24 14:30:00|64577.5|64567.5|64582.1|64562.1|64584.1|64569.1|64561.9|64546|744
1614177300000|2021-02-24 14:35:00|64581.9|64561.9|64587.8|64567.8|64599.4|64584.8|64575.7|64560.1|753
1614177600000|2021-02-24 14:40:00|64587.1|64567.1|64582.6|64562.6|64595.4|64579.9|64574.4|64556.6|755
1614177900000|2021-02-24 14:45:00|64583.1|64563.1|64588.6|64568.6|64594.9|64580.2|64571.1|64555.9|864
1614178200000|2021-02-24 14:50:00|64589.5|64569.5|64596|64576|64602.4|64586.8|64580.4|64562.8|1002
1614178500000|2021-02-24 14:55:00|64596.1|64576.1|64573.5|64553.5|64601.8|64586.9|64573.4|64553.4|939
1614178800000|2021-02-24 15:00:00|64573.4|64553.4|64599.2|64579.2|64600.2|64584.4|64573.4|64553.4|876
1614179100000|2021-02-24 15:05:00|64599.3|64579.3|64614.2|64594.2|64616.7|64599.2|64591.8|64579.3|996
1614179400000|2021-02-24 15:10:00|64614.5|64594.5|64619.8|64599.8|64622.9|64608.1|64602.6|64587.7|955
1614179700000|2021-02-24 15:15:00|64620.4|64600.4|64607.3|64587.3|64623|64608.4|64604.3|64585.4|970
1614180000000|2021-02-24 15:20:00|64607.8|64587.8|64575.8|64555.8|64611.3|64594.2|64566.5|64550.3|956
1614180300000|2021-02-24 15:25:00|64576.3|64556.3|64577.6|64557.6|64587.7|64567.7|64561|64545.9|942
1614180600000|2021-02-24 15:30:00|64578.1|64558.1|64585.1|64565.1|64588|64568|64574.8|64554.8|964
1614180900000|2021-02-24 15:35:00|64585.2|64565.2|64576.4|64566.4|64588.3|64572.8|64573.6|64558.9|875
1614181200000|2021-02-24 15:40:00|64576.9|64566.9|64574.5|64554.5|64584.6|64569.5|64569|64551.9|935
1614181500000|2021-02-24 15:45:00|64574.8|64554.8|64568|64548|64578.4|64561.9|64564.5|64547.8|897
1614181800000|2021-02-24 15:50:00|64568.5|64548.5|64572.5|64552.5|64574.2|64558.4|64556.6|64540.6|873
1614182100000|2021-02-24 15:55:00|64572.7|64552.7|64562.5|64542.5|64581.9|64564.7|64556|64540.5|901
1614182400000|2021-02-24 16:00:00|64561.9|64541.9|64550.4|64530.4|64565.8|64551.3|64540.6|64525|874
1614182700000|2021-02-24 16:05:00|64550.2|64530.2|64546.4|64526.4|64553.6|64538.2|64539.6|64524.8|805
1614183000000|2021-02-24 16:10:00|64546.5|64526.5|64538|64528|64552.3|64537.4|64537.8|64523.1|681
1614183300000|2021-02-24 16:15:00|64538.1|64528.1|64551.1|64531.1|64551.6|64536.7|64537.9|64521.5|741
1614183600000|2021-02-24 16:20:00|64550.8|64530.8|64536.4|64516.4|64550.8|64535.5|64528.5|64515.6|742
1614183900000|2021-02-24 16:25:00|64536.5|64516.5|64535.7|64515.7|64538.8|64523.4|64524.2|64510.6|801
1614184200000|2021-02-24 16:30:00|64531|64521|64534.5|64514.5|64540.9|64525.2|64525.9|64510.8|798
1614184500000|2021-02-24 16:35:00|64534.4|64514.4|64545.2|64535.2|64550.6|64535.5|64521.1|64505.5|703
1614184800000|2021-02-24 16:40:00|64545.3|64535.3|64553.9|64533.9|64556.9|64541.9|64543.4|64527.3|620
1614185100000|2021-02-24 16:45:00|64553.7|64533.7|64535.3|64525.3|64555|64539.7|64531.7|64517.2|650
1614185400000|2021-02-24 16:50:00|64535.4|64525.4|64534.9|64524.9|64543|64525.7|64528.3|64513.5|629
1614185700000|2021-02-24 16:55:00|64535|64525|64526.3|64506.3|64541.9|64526.9|64519.2|64502.3|780
1614186000000|2021-02-24 17:00:00|64521.3|64511.3|64521.4|64501.4|64526.1|64511.3|64513.1|64497.8|754
1614186300000|2021-02-24 17:05:00|64521.5|64501.5|64521.4|64501.4|64527.9|64511.7|64513.2|64498.2|648
1614186600000|2021-02-24 17:10:00|64516.4|64506.4|64519.8|64499.8|64523.6|64506.9|64514.4|64498.5|483
1614186900000|2021-02-24 17:15:00|64519.9|64499.9|64523.4|64503.4|64529.2|64512.8|64514.4|64499.5|531
1614187200000|2021-02-24 17:20:00|64523.5|64503.5|64518.1|64498.1|64523.5|64506.1|64513|64497.8|462
1614187500000|2021-02-24 17:25:00|64517.9|64497.9|64519.4|64499.4|64520.6|64500.6|64517.7|64497.7|466
1614187800000|2021-02-24 17:30:00|64519.3|64499.3|64507.4|64487.4|64520.8|64500.8|64495.2|64479.8|670
1614188100000|2021-02-24 17:35:00|64507.5|64487.5|64500.3|64490.3|64509.9|64492.2|64498.9|64483.2|476
1614188400000|2021-02-24 17:40:00|64500.2|64490.2|64514.1|64494.1|64514.5|64497.8|64500.1|64485|452
1614188700000|2021-02-24 17:45:00|64513.9|64493.9|64518.3|64498.3|64521.5|64505.7|64508.4|64492.2|426
1614189000000|2021-02-24 17:50:00|64518.2|64498.2|64512.4|64492.4|64519|64499.2|64505.9|64490.3|428
1614189300000|2021-02-24 17:55:00|64512.5|64492.5|64516|64496|64516.7|64501.7|64509|64491.8|402
1614189600000|2021-02-24 18:00:00|64515.7|64495.7|64524.7|64504.7|64525.2|64509|64510.9|64495.7|491
1614189900000|2021-02-24 18:05:00|64525|64505|64521.3|64511.3|64527.2|64512.1|64518.2|64500.9|595
1614190200000|2021-02-24 18:10:00|64521.2|64511.2|64524.1|64504.1|64534.5|64517.6|64519.3|64503.2|509
1614190500000|2021-02-24 18:15:00|64524.2|64504.2|64529.7|64509.7|64534|64518.3|64516|64501|616
1614190800000|2021-02-24 18:20:00|64529.5|64509.5|64527.7|64507.7|64534|64517.8|64522.4|64506.9|626
1614191100000|2021-02-24 18:25:00|64527.8|64507.8|64522.7|64502.7|64527.8|64511.5|64516.3|64501.4|488
1614191400000|2021-02-24 18:30:00|64522.8|64502.8|64520.9|64500.9|64524.3|64509.3|64513.1|64497.7|566
1614191700000|2021-02-24 18:35:00|64520.7|64500.7|64517.8|64497.8|64522.7|64507.1|64512.6|64496.6|549
1614192000000|2021-02-24 18:40:00|64517.9|64497.9|64518.9|64498.9|64522.7|64507.5|64513.4|64497.7|573
1614192300000|2021-02-24 18:45:00|64518.8|64498.8|64522|64502|64524.4|64508.9|64515|64498.8|527
1614192600000|2021-02-24 18:50:00|64521.9|64501.9|64515.6|64505.6|64522|64505.9|64511.8|64496.2|552
1614192900000|2021-02-24 18:55:00|64516|64506|64532.4|64512.4|64535.9|64521.8|64512|64496.6|556
1614193200000|2021-02-24 19:00:00|64532.5|64512.5|64533.4|64513.4|64535.3|64518.4|64527.3|64510.7|593
1614193500000|2021-02-24 19:05:00|64533.3|64513.3|64527.5|64507.5|64534.7|64519.6|64522.9|64507.2|507
1614193800000|2021-02-24 19:10:00|64527.2|64507.2|64523.3|64513.3|64528.9|64513.4|64521.6|64506.1|430
1614194100000|2021-02-24 19:15:00|64523.2|64513.2|64530.8|64510.8|64534.1|64519.5|64523.1|64507.5|407
1614194400000|2021-02-24 19:20:00|64526|64516|64525.7|64505.7|64531|64516|64524.6|64505.1|467
1614194700000|2021-02-24 19:25:00|64525.8|64505.8|64532.5|64512.5|64533.8|64516.5|64525.4|64505.4|591
1614195000000|2021-02-24 19:30:00|64532.6|64512.6|64515.4|64495.4|64534.7|64519.5|64511.9|64493.9|522
1614195300000|2021-02-24 19:35:00|64515.2|64495.2|64508.1|64498.1|64517|64498.5|64502.5|64487.2|573
1614195600000|2021-02-24 19:40:00|64508.5|64498.5|64507.4|64487.4|64514.7|64498.5|64502.4|64487.3|517
1614195900000|2021-02-24 19:45:00|64507.6|64487.6|64516.9|64496.9|64523.2|64503.2|64507.6|64487.6|509
1614196200000|2021-02-24 19:50:00|64516.8|64496.8|64514.7|64494.7|64517.2|64502.1|64509.8|64494.3|389
1614196500000|2021-02-24 19:55:00|64514.8|64494.8|64511.2|64491.2|64515.4|64500.3|64505.5|64490.1|325
1614196800000|2021-02-24 20:00:00|64511.4|64491.4|64514|64494|64517.3|64497.3|64505.9|64490.2|392
1614197100000|2021-02-24 20:05:00|64513.8|64493.8|64510.8|64490.8|64515.6|64495.6|64509.8|64489.8|448
1614197400000|2021-02-24 20:10:00|64510.7|64490.7|64511.4|64491.4|64514.2|64496.7|64506.7|64489.8|408
1614197700000|2021-02-24 20:15:00|64511.7|64491.7|64514.2|64494.2|64514.5|64499.3|64508.9|64491.2|341
1614198000000|2021-02-24 20:20:00|64513.9|64493.9|64507.1|64487.1|64514.1|64494.1|64507.1|64487.1|469
1614198300000|2021-02-24 20:25:00|64507.6|64487.6|64506.9|64486.9|64508.7|64488.7|64504.6|64484.6|353
1614198600000|2021-02-24 20:30:00|64507|64487|64505.4|64485.4|64507.9|64492.1|64501.8|64483.8|301
1614198900000|2021-02-24 20:35:00|64505.5|64485.5|64502.1|64482.1|64506.8|64491|64500.9|64481.3|323
1614199200000|2021-02-24 20:40:00|64502|64482|64500.9|64480.9|64503.2|64483.2|64499.8|64479.8|324
1614199500000|2021-02-24 20:45:00|64500.8|64480.8|64500.9|64480.9|64503.1|64485.6|64495|64479.6|348
1614199800000|2021-02-24 20:50:00|64500.7|64480.7|64495.4|64475.4|64501.6|64486|64495.2|64475.2|336
1614200100000|2021-02-24 20:55:00|64495.2|64475.2|64487.8|64467.8|64496|64476|64482.4|64467.1|484
1614200400000|2021-02-24 21:00:00|64487.7|64467.7|64498.2|64478.2|64501.1|64481.1|64487.4|64467.4|484
1614200700000|2021-02-24 21:05:00|64498.3|64478.3|64493|64473|64501|64481|64492.9|64472.9|269
1614201000000|2021-02-24 21:10:00|64492.9|64472.9|64492.4|64472.4|64496.7|64476.7|64492.1|64472.1|214
1614201300000|2021-02-24 21:15:00|64492.3|64472.3|64483.8|64463.8|64492.5|64472.5|64483.2|64463.2|131
1614201600000|2021-02-24 21:20:00|64483.6|64463.6|64480.8|64460.8|64483.7|64463.7|64477.7|64457.7|206
1614201900000|2021-02-24 21:25:00|64480.9|64460.9|64484.4|64464.4|64485.5|64465.5|64480.1|64460.1|201
1614202200000|2021-02-24 21:30:00|64484.5|64464.5|64483.4|64463.4|64485.3|64465.3|64482.1|64462.1|187
1614202500000|2021-02-24 21:35:00|64484.5|64464.5|64483.6|64463.6|64486.6|64466.6|64483.5|64463.5|150
1614202800000|2021-02-24 21:40:00|64483.3|64463.3|64484.8|64464.8|64487.1|64467.1|64483.3|64463.3|190
1614203100000|2021-02-24 21:45:00|64485|64465|64485.4|64465.4|64486.4|64466.4|64483.3|64463.3|180
1614203400000|2021-02-24 21:50:00|64484.9|64464.9|64484|64464|64486.6|64466.6|64481.8|64461.8|119
1614203700000|2021-02-24 21:55:00|64485.5|64465.5|64487.3|64467.3|64487.3|64467.3|64482.5|64462.5|246
1614204000000|2021-02-24 22:00:00|64488.2|64468.2|64505.9|64475.3|64506.1|64480.1|64486.7|64465.5|75
1614204300000|2021-02-24 22:05:00|64495.5|64475.5|64516.4|64473.7|64528.5|64484.4|64492.4|64451.9|97
1614204600000|2021-02-24 22:10:00|64508.8|64472.5|64502.2|64482.2|64517.9|64487.7|64491.8|64458.9|123
1614204900000|2021-02-24 22:15:00|64500.4|64480.4|64508.9|64475.2|64517.9|64484.6|64492.1|64472.1|76
1614205200000|2021-02-24 22:20:00|64510|64478|64507|64477|64526.4|64487.1|64497.5|64472.4|107
1614205500000|2021-02-24 22:25:00|64502.1|64482.1|64505.4|64474.7|64527.1|64486|64497|64472.1|129
1614205800000|2021-02-24 22:30:00|64498.7|64478.7|64521.8|64480.2|64529.3|64484.9|64497.9|64474.6|116
1614206100000|2021-02-24 22:35:00|64518.6|64479.2|64499.3|64479.3|64528.3|64486.7|64497.3|64477.3|114
1614206400000|2021-02-24 22:40:00|64499.1|64479.1|64500.9|64480.9|64529.5|64486.2|64497.7|64474.6|159
1614206700000|2021-02-24 22:45:00|64502.7|64482.7|64502.1|64482.1|64509.7|64485.9|64496.4|64473.6|116
1614207000000|2021-02-24 22:50:00|64501.3|64481.3|64498.4|64478.4|64511.9|64484.7|64497|64475.2|183
1614207300000|2021-02-24 22:55:00|64498.3|64478.3|64498.6|64478.6|64512.1|64485|64496.2|64474.3|153
1614207600000|2021-02-24 23:00:00|64497.4|64477.4|64502.6|64482.6|64503.8|64483.8|64495.3|64469.7|265
1614207900000|2021-02-24 23:05:00|64502.5|64482.5|64500.9|64480.9|64502.6|64482.6|64498.5|64478.5|140
1614208200000|2021-02-24 23:10:00|64501|64481|64488.2|64468.2|64502.9|64482.9|64485.8|64465.8|255
1614208500000|2021-02-24 23:15:00|64489.7|64469.7|64487.4|64467.4|64490.4|64470.4|64486|64466|130
1614208800000|2021-02-24 23:20:00|64487.9|64467.9|64483.5|64463.5|64489.4|64469.4|64480.7|64460.7|210
1614209100000|2021-02-24 23:25:00|64483|64463|64482.6|64462.6|64487.2|64467.2|64481.9|64461.9|134
1614209400000|2021-02-24 23:30:00|64482.1|64462.1|64481.4|64461.4|64485.8|64465.8|64478.2|64458.2|201
1614209700000|2021-02-24 23:35:00|64482.4|64462.4|64484.2|64464.2|64485.8|64465.8|64480.3|64460.3|162
1614210000000|2021-02-24 23:40:00|64484.1|64464.1|64483.6|64463.6|64486.2|64466.2|64482|64462|145
1614210300000|2021-02-24 23:45:00|64483.1|64463.1|64480|64460|64485|64464.9|64478.1|64453|220
1614210600000|2021-02-24 23:50:00|64480.4|64460.4|64476.6|64456.6|64484.3|64464.3|64476.1|64456.1|218
1614210900000|2021-02-24 23:55:00|64478.2|64458.2|64485.2|64465.2|64486.6|64466.6|64473.3|64453.3|189
1614211200000|2021-02-25 00:00:00|64486|64466|64495.6|64475.6|64500.1|64480.1|64483|64463|320
1614211500000|2021-02-25 00:05:00|64495.7|64475.7|64506.2|64486.2|64506.4|64486.4|64494.9|64474.9|327
1614211800000|2021-02-25 00:10:00|64506.5|64486.5|64507.7|64487.7|64508.3|64488.3|64496.4|64476.4|398
1614212100000|2021-02-25 00:15:00|64507.9|64487.9|64499.8|64479.8|64510.9|64490.9|64499.7|64479.7|392
1614212400000|2021-02-25 00:20:00|64500.1|64480.1|64500.8|64480.8|64504.1|64484.1|64495.4|64475.4|376
1614212700000|2021-02-25 00:25:00|64500.9|64480.9|64489.1|64469.1|64500.9|64480.9|64484.7|64464.7|363
1614213000000|2021-02-25 00:30:00|64489.3|64469.3|64479.2|64459.2|64491.9|64471.9|64478.5|64458.5|437
1614213300000|2021-02-25 00:35:00|64479.8|64459.8|64502.3|64482.3|64505.3|64485.3|64477.8|64457.8|479
1614213600000|2021-02-25 00:40:00|64502.2|64482.2|64486.4|64466.4|64502.3|64482.3|64485.4|64465.4|404
1614213900000|2021-02-25 00:45:00|64483.2|64463.2|64486.4|64466.4|64490.5|64470.5|64476.1|64456.1|458
1614214200000|2021-02-25 00:50:00|64486.5|64466.5|64486.6|64466.6|64490.9|64470.9|64478.8|64458.8|542
1614214500000|2021-02-25 00:55:00|64486.2|64466.2|64488.8|64468.8|64494.2|64474.2|64482.6|64462.6|517
1614214800000|2021-02-25 01:00:00|64488.9|64468.9|64491.4|64471.4|64494.7|64474.7|64470.6|64450.6|867
1614215100000|2021-02-25 01:05:00|64491.3|64471.3|64500.8|64480.8|64508.8|64488.8|64491.3|64471.3|730
1614215400000|2021-02-25 01:10:00|64500.5|64480.5|64479.1|64459.1|64501.9|64481.9|64476.2|64456.2|690
1614215700000|2021-02-25 01:15:00|64478.9|64458.9|64475.8|64455.8|64489.2|64469.2|64473.8|64453.8|678
1614216000000|2021-02-25 01:20:00|64477|64457|64486.8|64466.8|64496.5|64476.5|64471|64456.5|663
1614216300000|2021-02-25 01:25:00|64486.7|64466.7|64494.1|64474.1|64501.5|64486.3|64480.5|64464.9|738
1614216600000|2021-02-25 01:30:00|64495.2|64475.2|64490.5|64470.5|64508.6|64492.2|64480.8|64464|824
1614216900000|2021-02-25 01:35:00|64484.3|64474.3|64517.6|64507.6|64524.4|64509|64483.5|64469.2|755
1614217200000|2021-02-25 01:40:00|64517.5|64507.5|64536.6|64516.6|64541.2|64526.6|64514|64498.5|726
1614217500000|2021-02-25 01:45:00|64536.5|64516.5|64527.6|64517.6|64538|64523.1|64521.1|64506.2|673
1614217800000|2021-02-25 01:50:00|64527.5|64517.5|64531.8|64521.8|64542.3|64526.4|64527.2|64513.7|634
1614218100000|2021-02-25 01:55:00|64532|64522|64548.3|64528.3|64549|64529|64523.7|64505.6|680
1614218400000|2021-02-25 02:00:00|64547.9|64527.9|64563.9|64553.9|64568.8|64554|64536.4|64521.5|741
1614218700000|2021-02-25 02:05:00|64563.6|64553.6|64571.6|64561.6|64580.6|64566.2|64562.2|64545.5|672
1614219000000|2021-02-25 02:10:00|64571.5|64561.5|64557.5|64537.5|64575.4|64561.5|64552.2|64536.4|597
1614219300000|2021-02-25 02:15:00|64552.4|64542.4|64565.7|64545.7|64573.5|64560.3|64552.1|64540.4|600
1614219600000|2021-02-25 02:20:00|64565.6|64545.6|64558.4|64548.4|64565.6|64551.2|64555.9|64540.7|508
1614219900000|2021-02-25 02:25:00|64558.6|64548.6|64557.3|64547.3|64574|64559.3|64556.5|64542.6|531
1614220200000|2021-02-25 02:30:00|64557.4|64547.4|64548.5|64538.5|64563.2|64548.2|64543.2|64528.4|687
1614220500000|2021-02-25 02:35:00|64548.6|64538.6|64540.5|64530.5|64554|64538.6|64536|64521|649
1614220800000|2021-02-25 02:40:00|64540.3|64530.3|64541|64531|64552.8|64537.6|64536.2|64522.2|636
1614221100000|2021-02-25 02:45:00|64540.6|64530.6|64551.4|64541.4|64559.1|64544|64539.1|64524.8|644
1614221400000|2021-02-25 02:50:00|64551.3|64541.3|64564.4|64544.4|64565.9|64550.7|64547.5|64532.3|617
1614221700000|2021-02-25 02:55:00|64564.5|64544.5|64557.3|64537.3|64566.1|64551.4|64550.3|64535.9|630
1614222000000|2021-02-25 03:00:00|64552.7|64542.7|64554.6|64534.6|64558|64542.9|64543.7|64529.6|577
1614222300000|2021-02-25 03:05:00|64554.5|64534.5|64551.7|64531.7|64554.5|64538.6|64542.3|64527.4|564
1614222600000|2021-02-25 03:10:00|64551.6|64531.6|64553.3|64533.3|64558.8|64543.9|64544.3|64529.1|527
1614222900000|2021-02-25 03:15:00|64553.2|64533.2|64551.7|64531.7|64555.8|64539.9|64545.6|64530.6|410
1614223200000|2021-02-25 03:20:00|64551.6|64531.6|64538.4|64518.4|64551.6|64536.5|64527.3|64513|559
1614223500000|2021-02-25 03:25:00|64538.7|64518.7|64540.3|64530.3|64547.8|64533.4|64534|64518.2|558
1614223800000|2021-02-25 03:30:00|64540.6|64530.6|64539.6|64519.6|64547.1|64531.7|64533.1|64519.5|450
1614224100000|2021-02-25 03:35:00|64539.7|64519.7|64519.2|64509.2|64539.7|64522.5|64513.9|64498.6|632
1614224400000|2021-02-25 03:40:00|64519.1|64509.1|64508.2|64498.2|64530|64514.6|64507.9|64493.7|500
1614224700000|2021-02-25 03:45:00|64508|64498|64520.4|64500.4|64521.4|64505.9|64502.2|64487.5|476
1614225000000|2021-02-25 03:50:00|64520.5|64500.5|64503.5|64493.5|64520.9|64506.1|64503|64491.9|367
1614225300000|2021-02-25 03:55:00|64503.4|64493.4|64495.9|64475.9|64506|64493.5|64480|64463.4|533
1614225600000|2021-02-25 04:00:00|64496|64476|64500.3|64490.3|64507.6|64492.2|64488.8|64474.9|447
1614225900000|2021-02-25 04:05:00|64500.9|64490.9|64514.1|64494.1|64518.9|64506.6|64500.1|64486.4|475
1614226200000|2021-02-25 04:10:00|64513.9|64493.9|64503.9|64493.9|64514.2|64499.7|64501.6|64484.8|423
1614226500000|2021-02-25 04:15:00|64508.4|64488.4|64501|64481|64508.4|64493.1|64493.1|64477.7|404
1614226800000|2021-02-25 04:20:00|64501.2|64481.2|64482.4|64472.4|64501.2|64484.5|64481.8|64466.7|473
1614227100000|2021-02-25 04:25:00|64482.5|64472.5|64486.3|64466.3|64489.6|64474.2|64468.2|64453.9|443
1614227400000|2021-02-25 04:30:00|64486.2|64466.2|64497.6|64477.6|64498.1|64482.8|64479.3|64463.6|467
1614227700000|2021-02-25 04:35:00|64497.4|64477.4|64495.9|64485.9|64501.8|64486.2|64493.9|64477.2|481
1614228000000|2021-02-25 04:40:00|64495.8|64485.8|64505|64495|64515.1|64498.9|64492.5|64477.5|452
1614228300000|2021-02-25 04:45:00|64504.9|64494.9|64508.8|64488.8|64518|64502.5|64502.1|64487.7|375
1614228600000|2021-02-25 04:50:00|64508.3|64488.3|64505.7|64485.7|64521.3|64504.4|64502.1|64482.8|442
1614228900000|2021-02-25 04:55:00|64505.8|64485.8|64509|64489|64517.4|64501.9|64499.7|64481.6|482
1614229200000|2021-02-25 05:00:00|64508.8|64488.8|64500|64490|64509.8|64493.9|64499.2|64484.4|508
1614229500000|2021-02-25 05:05:00|64499.9|64489.9|64489.6|64469.6|64505.2|64490|64482|64465.1|481
1614229800000|2021-02-25 05:10:00|64489.4|64469.4|64488.4|64468.4|64497.4|64483|64472.2|64456.7|538
1614230100000|2021-02-25 05:15:00|64488.3|64468.3|64472|64462|64488.3|64472.4|64472|64457|483
1614230400000|2021-02-25 05:20:00|64471.8|64461.8|64480|64460|64480.8|64465.8|64471.4|64456.7|389
1614230700000|2021-02-25 05:25:00|64474.9|64464.9|64477.9|64467.9|64487.6|64472.6|64471.9|64457|492
1614231000000|2021-02-25 05:30:00|64478|64468|64499.1|64489.1|64503.1|64489.2|64477.8|64466.3|722
1614231300000|2021-02-25 05:35:00|64499|64489|64501.9|64481.9|64503.5|64491.2|64496.1|64481.1|485
1614231600000|2021-02-25 05:40:00|64502.1|64482.1|64503.4|64493.4|64511.5|64496.3|64489.2|64473.6|602
1614231900000|2021-02-25 05:45:00|64503.3|64493.3|64516.1|64496.1|64517.8|64506.5|64499.7|64486.1|613
1614232200000|2021-02-25 05:50:00|64516|64496|64526.3|64506.3|64527|64512.8|64510.8|64496|579
1614232500000|2021-02-25 05:55:00|64526.5|64506.5|64516.8|64506.8|64527.2|64511.4|64512|64497.1|574
1614232800000|2021-02-25 06:00:00|64516.4|64506.4|64503.8|64493.8|64521.3|64506.4|64497.9|64481.8|696
1614233100000|2021-02-25 06:05:00|64503.9|64493.9|64509|64499|64518.8|64502.9|64501.5|64486.4|805
1614233400000|2021-02-25 06:10:00|64508.8|64498.8|64523|64513|64533.7|64514.2|64504.1|64491.7|648
1614233700000|2021-02-25 06:15:00|64522.9|64512.9|64514.1|64504.1|64529.5|64514.4|64513.8|64499.7|588
1614234000000|2021-02-25 06:20:00|64513.9|64503.9|64515.8|64495.8|64521.7|64506.4|64505.2|64491.2|703
1614234300000|2021-02-25 06:25:00|64516|64496|64485.8|64475.8|64520.8|64506.8|64485.7|64470.4|756
1614234600000|2021-02-25 06:30:00|64485.9|64475.9|64496.6|64486.6|64505.5|64490.6|64475.4|64458.7|711
1614234900000|2021-02-25 06:35:00|64496.7|64486.7|64500.7|64480.7|64509.4|64494.7|64494.3|64478.8|578
1614235200000|2021-02-25 06:40:00|64500.6|64480.6|64497.8|64487.8|64507.6|64493.1|64495.6|64480.5|607
1614235500000|2021-02-25 06:45:00|64498|64488|64497.3|64477.3|64509.3|64495|64491.7|64476.3|645
1614235800000|2021-02-25 06:50:00|64496.6|64476.6|64499|64479|64505.7|64490.5|64486.3|64471.7|554
1614236100000|2021-02-25 06:55:00|64499.4|64479.4|64469.1|64459.1|64499.4|64486.7|64468.2|64453.3|794
1614236400000|2021-02-25 07:00:00|64469.4|64459.4|64502.1|64492.1|64506.6|64494.1|64469.4|64456.3|658
1614236700000|2021-02-25 07:05:00|64502.2|64492.2|64508.2|64498.2|64513.1|64498.8|64498.3|64488.2|588
1614237000000|2021-02-25 07:10:00|64508.6|64498.6|64507.2|64497.2|64519.4|64507.1|64506.4|64491.2|715
1614237300000|2021-02-25 07:15:00|64507.1|64497.1|64494|64484|64509.9|64497.1|64482.5|64467.4|788
1614237600000|2021-02-25 07:20:00|64493.8|64483.8|64492.2|64472.2|64504.4|64489.8|64483|64468.6|660
1614237900000|2021-02-25 07:25:00|64491.9|64471.9|64514.3|64494.3|64514.3|64498.9|64486.7|64471.9|762
1614238200000|2021-02-25 07:30:00|64509.1|64499.1|64510.5|64500.5|64515.8|64500.9|64502|64489.5|629
1614238500000|2021-02-25 07:35:00|64510.6|64500.6|64522.4|64512.4|64524.9|64512.5|64507.6|64494.4|664
1614238800000|2021-02-25 07:40:00|64522|64512|64511|64501|64527.5|64513.1|64507.4|64493.7|597
1614239100000|2021-02-25 07:45:00|64511.1|64501.1|64514.3|64504.3|64518.4|64505.1|64503.7|64493.7|641
1614239400000|2021-02-25 07:50:00|64514.4|64504.4|64510.1|64500.1|64516.1|64506.1|64505.8|64492.2|784
1614239700000|2021-02-25 07:55:00|64510.2|64500.2|64495|64485|64514.6|64504.6|64491|64477.2|755
1614240000000|2021-02-25 08:00:00|64495.1|64485.1|64480.2|64470.2|64502.4|64487.7|64479.4|64464.6|799
1614240300000|2021-02-25 08:05:00|64479.7|64469.7|64487.3|64477.3|64496.2|64481.2|64474.7|64459.2|785
1614240600000|2021-02-25 08:10:00|64487.2|64477.2|64497.4|64487.4|64504.2|64490|64485.3|64471.3|820
1614240900000|2021-02-25 08:15:00|64497.6|64487.6|64513.7|64503.7|64518|64504.3|64495.3|64480.6|836
1614241200000|2021-02-25 08:20:00|64513.6|64503.6|64501.9|64491.9|64518.4|64504.6|64501.9|64486.8|790
1614241500000|2021-02-25 08:25:00|64503.3|64493.3|64500.2|64480.2|64509.1|64494.2|64480.6|64464.9|819
1614241800000|2021-02-25 08:30:00|64500.3|64480.3|64517.3|64507.3|64523.1|64509|64491.2|64479|787
1614242100000|2021-02-25 08:35:00|64517.8|64507.8|64506.6|64486.6|64522.5|64508.9|64498.7|64483.3|741
1614242400000|2021-02-25 08:40:00|64506.5|64486.5|64512.5|64492.5|64514.8|64500.8|64499.9|64483.8|656
1614242700000|2021-02-25 08:45:00|64512.6|64492.6|64515.4|64495.4|64515.9|64501|64495.9|64483.2|622
1614243000000|2021-02-25 08:50:00|64509.9|64499.9|64492.2|64482.2|64514.5|64499.9|64491.8|64476.7|642
1614243300000|2021-02-25 08:55:00|64492.1|64482.1|64475.7|64465.7|64497.8|64482.8|64475.2|64465.2|649
1614243600000|2021-02-25 09:00:00|64476.1|64466.1|64485.8|64465.8|64486.4|64471.3|64471.2|64457|817
1614243900000|2021-02-25 09:05:00|64485.9|64465.9|64477.5|64467.5|64491.5|64476.6|64474.3|64459.4|650
1614244200000|2021-02-25 09:10:00|64477.6|64467.6|64453.4|64443.4|64477.9|64467.9|64453.4|64441.6|736
1614244500000|2021-02-25 09:15:00|64453.3|64443.3|64460.1|64450.1|64467.9|64453.2|64449.6|64434.6|806
1614244800000|2021-02-25 09:20:00|64460|64450|64489.8|64479.8|64494.7|64480.4|64455.1|64440.5|821
1614245100000|2021-02-25 09:25:00|64489.6|64479.6|64496|64476|64503.5|64489.3|64487.4|64472.6|711
1614245400000|2021-02-25 09:30:00|64491.2|64481.2|64494.9|64484.9|64499.6|64487|64488|64475.3|540
1614245700000|2021-02-25 09:35:00|64495.9|64485.9|64495.5|64485.5|64503.3|64488.2|64489.9|64475.7|690
1614246000000|2021-02-25 09:40:00|64495.4|64485.4|64491.5|64481.5|64507|64492|64491.1|64476.3|664
1614246300000|2021-02-25 09:45:00|64491.6|64481.6|64499.4|64479.4|64501|64486.2|64490.4|64475.9|561
1614246600000|2021-02-25 09:50:00|64499.6|64479.6|64502.2|64492.2|64508.3|64494.8|64491.7|64476.5|589
1614246900000|2021-02-25 09:55:00|64502.1|64492.1|64475.9|64455.9|64502.1|64492.1|64467.4|64452.4|593
1614247200000|2021-02-25 10:00:00|64475.4|64455.4|64482.4|64472.4|64488|64472.8|64465.1|64451.2|660
1614247500000|2021-02-25 10:05:00|64482.5|64472.5|64485.7|64475.7|64501.8|64486.4|64479.9|64466.7|605
1614247800000|2021-02-25 10:10:00|64485.6|64475.6|64487.3|64467.3|64493.4|64478.8|64480.6|64465.7|482
1614248100000|2021-02-25 10:15:00|64487.4|64467.4|64488.9|64468.9|64493.5|64479.6|64481.8|64462.6|522
1614248400000|2021-02-25 10:20:00|64489.2|64469.2|64487.6|64477.6|64489.6|64478.7|64477.9|64463.5|581
1614248700000|2021-02-25 10:25:00|64487.5|64477.5|64490.4|64480.4|64497.7|64483.4|64487.2|64471.6|577
1614249000000|2021-02-25 10:30:00|64490.5|64480.5|64485.6|64475.6|64502.6|64486|64478.1|64464.1|662
1614249300000|2021-02-25 10:35:00|64485.4|64475.4|64488.6|64468.6|64493.9|64479.2|64481.7|64466.6|524
1614249600000|2021-02-25 10:40:00|64487.7|64467.7|64494.3|64474.3|64497.7|64480.5|64480.3|64465.2|545
1614249900000|2021-02-25 10:45:00|64494.2|64474.2|64497.4|64477.4|64500.1|64484.1|64484.5|64469.7|583
1614250200000|2021-02-25 10:50:00|64497.2|64477.2|64487|64477|64497.3|64482.5|64484.8|64469.9|601
1614250500000|2021-02-25 10:55:00|64486.9|64476.9|64472.9|64452.9|64492.7|64478.3|64469.9|64452.3|773
1614250800000|2021-02-25 11:00:00|64472.7|64452.7|64463|64443|64472.7|64456|64458.5|64439.4|555
1614251100000|2021-02-25 11:05:00|64462.9|64442.9|64465.9|64445.9|64466.9|64451.3|64456.1|64440.9|461
1614251400000|2021-02-25 11:10:00|64465.8|64445.8|64461.6|64451.6|64472|64457.4|64458.4|64442.3|600
1614251700000|2021-02-25 11:15:00|64461.2|64451.2|64472.5|64462.5|64482.2|64464.7|64460.8|64448.7|688
1614252000000|2021-02-25 11:20:00|64472.2|64462.2|64491.4|64471.4|64495.6|64481.3|64469.9|64455.2|656
1614252300000|2021-02-25 11:25:00|64491.5|64471.5|64502.9|64482.9|64506.7|64491.5|64484.8|64469.5|688
1614252600000|2021-02-25 11:30:00|64503.3|64483.3|64510.3|64490.3|64512.7|64497.6|64497.7|64482.4|627
1614252900000|2021-02-25 11:35:00|64510.2|64490.2|64515.2|64505.2|64521.4|64506.6|64503.6|64488.4|639
1614253200000|2021-02-25 11:40:00|64517|64507|64523.9|64513.9|64531.9|64516.6|64514.4|64498.6|667
1614253500000|2021-02-25 11:45:00|64524.5|64514.5|64544.3|64534.3|64550.9|64536.1|64524.3|64511.2|699
1614253800000|2021-02-25 11:50:00|64544.1|64534.1|64537.9|64517.9|64547.8|64534.1|64529.4|64510.5|783
1614254100000|2021-02-25 11:55:00|64537.6|64517.6|64526.9|64506.9|64541|64526.4|64518.8|64502.3|690
1614254400000|2021-02-25 12:00:00|64526.4|64506.4|64534.4|64524.4|64540.7|64525.2|64521.1|64505.2|649
1614254700000|2021-02-25 12:05:00|64539.3|64519.3|64549.2|64539.2|64556.8|64541.8|64533.9|64517.6|681
1614255000000|2021-02-25 12:10:00|64549.3|64539.3|64547.3|64527.3|64554.6|64540.8|64541.5|64525.7|522
1614255300000|2021-02-25 12:15:00|64547.5|64527.5|64547.2|64527.2|64554.3|64534.4|64542.6|64526.2|642
1614255600000|2021-02-25 12:20:00|64547|64527|64541.4|64521.4|64549.7|64534.4|64535.6|64520.7|619
1614255900000|2021-02-25 12:25:00|64541.5|64521.5|64547.7|64527.7|64551.9|64536.9|64537.5|64521.3|634
1614256200000|2021-02-25 12:30:00|64547.8|64527.8|64554.2|64534.2|64559.4|64545.1|64543.4|64526.6|684
1614256500000|2021-02-25 12:35:00|64554.4|64534.4|64556.7|64536.7|64559.4|64544.5|64548.9|64534.4|632
1614256800000|2021-02-25 12:40:00|64556.6|64536.6|64568.6|64548.6|64570.6|64554.1|64549.9|64535.1|681
1614257100000|2021-02-25 12:45:00|64563.9|64553.9|64569.1|64549.1|64571.1|64557|64561.3|64546.2|600
1614257400000|2021-02-25 12:50:00|64568.9|64548.9|64565.2|64545.2|64571|64555.9|64562.6|64542.8|598
1614257700000|2021-02-25 12:55:00|64565|64545|64566.1|64546.1|64574.6|64559.7|64559|64543.9|774
1614258000000|2021-02-25 13:00:00|64560.9|64550.9|64568.6|64548.6|64574.7|64559.2|64554.1|64539.3|820
1614258300000|2021-02-25 13:05:00|64568.5|64548.5|64561.3|64551.3|64570.1|64555.8|64551.7|64535.4|802
1614258600000|2021-02-25 13:10:00|64566.3|64546.3|64574.8|64554.8|64575|64560.2|64558.6|64543.6|761
1614258900000|2021-02-25 13:15:00|64574.3|64554.3|64571.1|64561.1|64576.2|64561.4|64562.8|64545.6|752
1614259200000|2021-02-25 13:20:00|64570.8|64560.8|64577.7|64557.7|64580.1|64565.2|64564.9|64549.6|769
1614259500000|2021-02-25 13:25:00|64577.4|64557.4|64589.8|64569.8|64599.5|64579.5|64571.7|64557.1|804
1614259800000|2021-02-25 13:30:00|64590.6|64570.6|64589.9|64569.9|64596.5|64576.5|64584.5|64564.5|856
1614260100000|2021-02-25 13:35:00|64590|64570|64589.2|64569.2|64597|64577|64580.3|64560.3|861
1614260400000|2021-02-25 13:40:00|64589.5|64569.5|64592.7|64572.7|64595|64575|64579.9|64559.9|770
1614260700000|2021-02-25 13:45:00|64592.5|64572.5|64583.3|64563.3|64592.7|64572.7|64573.2|64553.2|778
1614261000000|2021-02-25 13:50:00|64583.1|64563.1|64580.5|64560.5|64589.2|64569.4|64575.7|64558.5|803
1614261300000|2021-02-25 13:55:00|64580.2|64560.2|64590.5|64570.5|64594.5|64578.7|64575.1|64560.2|854
1614261600000|2021-02-25 14:00:00|64590.3|64570.3|64574.2|64554.2|64594.5|64579.5|64566.3|64551.7|910
1614261900000|2021-02-25 14:05:00|64574|64554|64568.3|64558.3|64591.7|64577.3|64568.3|64552.8|792
1614262200000|2021-02-25 14:10:00|64573.2|64553.2|64583.8|64563.8|64584.6|64569.5|64565.8|64550|674
1614262500000|2021-02-25 14:15:00|64583.4|64563.4|64579.5|64559.5|64591.4|64576.9|64573.4|64557.7|635
1614262800000|2021-02-25 14:20:00|64579.6|64559.6|64579.8|64569.8|64587.8|64571.7|64569.8|64554.7|564
1614263100000|2021-02-25 14:25:00|64584.6|64564.6|64573.6|64553.6|64587|64572|64565.1|64550.4|575
1614263400000|2021-02-25 14:30:00|64567.9|64557.9|64575.3|64555.3|64584.3|64564.4|64560.3|64542.3|724
1614263700000|2021-02-25 14:35:00|64574.7|64554.7|64561.7|64541.7|64580.9|64566.4|64555.2|64537.4|690
1614264000000|2021-02-25 14:40:00|64561.4|64541.4|64550.9|64530.9|64561.4|64546|64542.7|64526.3|654
1614264300000|2021-02-25 14:45:00|64549.4|64529.4|64542.2|64522.2|64549.4|64533.4|64533.4|64516.9|689
1614264600000|2021-02-25 14:50:00|64535.7|64525.7|64529.7|64519.7|64543.4|64528.5|64529.3|64514.3|752
1614264900000|2021-02-25 14:55:00|64529.6|64519.6|64537.2|64517.2|64545.4|64525.4|64524.6|64508.5|850
1614265200000|2021-02-25 15:00:00|64537.1|64517.1|64544.9|64524.9|64546.4|64531.3|64527.3|64511.7|938
1614265500000|2021-02-25 15:05:00|64540.5|64530.5|64555.2|64545.2|64571.4|64551.4|64539.8|64524.1|997
1614265800000|2021-02-25 15:10:00|64555.1|64545.1|64579.5|64559.5|64586.5|64566.5|64553.4|64537.6|984
1614266100000|2021-02-25 15:15:00|64579.8|64559.8|64564.4|64544.4|64586.9|64569.8|64560|64544.3|874
1614266400000|2021-02-25 15:20:00|64564.5|64544.5|64555.1|64545.1|64564.5|64546.3|64542.4|64523.9|957
1614266700000|2021-02-25 15:25:00|64554.3|64544.3|64567.5|64547.5|64582.3|64566.2|64554.3|64539|991
1614267000000|2021-02-25 15:30:00|64567.1|64547.1|64593.6|64573.6|64594.1|64577.1|64562.3|64546.4|994
1614267300000|2021-02-25 15:35:00|64593.4|64573.4|64598.9|64578.9|64603.5|64587.1|64582.9|64567.5|966
1614267600000|2021-02-25 15:40:00|64599.6|64579.6|64595.5|64575.5|64610.6|64594.8|64586.1|64571.2|955
1614267900000|2021-02-25 15:45:00|64596.1|64576.1|64609.9|64599.9|64618.7|64602.6|64589.7|64574.6|971
1614268200000|2021-02-25 15:50:00|64610.2|64600.2|64619.4|64609.4|64632.2|64616.8|64608.6|64592.9|928
1614268500000|2021-02-25 15:55:00|64619.3|64609.3|64629.5|64609.5|64635.5|64620.5|64603.9|64588.3|942
1614268800000|2021-02-25 16:00:00|64629.4|64609.4|64610.3|64600.3|64631.7|64616.8|64609.3|64594.2|906
1614269100000|2021-02-25 16:05:00|64610.1|64600.1|64614.2|64594.2|64638.5|64622.5|64609.6|64593.4|892
1614269400000|2021-02-25 16:10:00|64614.1|64594.1|64631.7|64611.7|64634|64614|64609.8|64594.1|789
1614269700000|2021-02-25 16:15:00|64631.2|64611.2|64626.2|64606.2|64635.6|64620.6|64616.5|64598.2|774
1614270000000|2021-02-25 16:20:00|64626.1|64606.1|64626.5|64606.5|64636.4|64621.2|64611.6|64595.7|893
1614270300000|2021-02-25 16:25:00|64626.7|64606.7|64621.8|64601.8|64631.6|64617|64614.5|64599.7|892
1614270600000|2021-02-25 16:30:00|64621.4|64601.4|64646|64626|64646.3|64631.1|64616.9|64599.1|835
1614270900000|2021-02-25 16:35:00|64645.9|64625.9|64658.3|64638.3|64663.9|64648.6|64643.9|64625.8|741
1614271200000|2021-02-25 16:40:00|64658.6|64638.6|64656.6|64646.6|64667.6|64652.2|64652.2|64636.9|751
1614271500000|2021-02-25 16:45:00|64656.5|64646.5|64660.6|64650.6|64666.8|64651.5|64652.8|64635.8|736
1614271800000|2021-02-25 16:50:00|64660.4|64650.4|64643.9|64623.9|64669.4|64654.9|64635.1|64619.4|831
1614272100000|2021-02-25 16:55:00|64644|64624|64652.8|64632.8|64661.5|64645.5|64635.4|64619.8|915
1614272400000|2021-02-25 17:00:00|64653.6|64633.6|64704.1|64684.1|64711.2|64691.2|64653.2|64633.2|816
1614272700000|2021-02-25 17:05:00|64704.2|64684.2|64700.8|64680.8|64704.2|64685.5|64686.8|64666.8|717
1614273000000|2021-02-25 17:10:00|64700.6|64680.6|64693|64673|64710.6|64694.9|64683.3|64667.3|805
1614273300000|2021-02-25 17:15:00|64693.1|64673.1|64686.6|64666.6|64693.1|64676.5|64680.3|64665.2|752
1614273600000|2021-02-25 17:20:00|64686.7|64666.7|64695.3|64675.3|64705.9|64689.6|64677.6|64661.2|879
1614273900000|2021-02-25 17:25:00|64695|64675|64700.4|64690.4|64709.9|64694.8|64682.1|64666.5|925
1614274200000|2021-02-25 17:30:00|64700.5|64690.5|64730.1|64710.1|64730.6|64710.6|64699.3|64682.8|862
1614274500000|2021-02-25 17:35:00|64730.2|64710.2|64741.6|64721.6|64743.6|64728.9|64723.2|64703.2|779
1614274800000|2021-02-25 17:40:00|64740.1|64720.1|64746.1|64726.1|64750.1|64730.1|64727.1|64712.2|793
1614275100000|2021-02-25 17:45:00|64746.3|64726.3|64739.2|64719.2|64751.9|64731.9|64727.1|64711.8|834
1614275400000|2021-02-25 17:50:00|64739.1|64719.1|64750|64730|64752|64735.9|64738.3|64718.3|865
1614275700000|2021-02-25 17:55:00|64749.8|64729.8|64781.8|64761.8|64782.8|64763.3|64744.2|64724.2|878
1614276000000|2021-02-25 18:00:00|64781.7|64761.7|64885.6|64865.6|64886.8|64866.8|64778.6|64761|989
1614276300000|2021-02-25 18:05:00|64885.3|64865.3|64889.8|64869.8|64898.4|64878.4|64877.3|64857.3|1035
1614276600000|2021-02-25 18:10:00|64890.6|64870.6|64879.3|64859.3|64897.2|64877.2|64875.8|64855.8|891
1614276900000|2021-02-25 18:15:00|64879.5|64859.5|64867.2|64847.2|64897.1|64877.1|64859.5|64839.5|921
1614277200000|2021-02-25 18:20:00|64867.4|64847.4|64858.8|64838.8|64878.1|64858.1|64857.5|64837.5|906
1614277500000|2021-02-25 18:25:00|64858.9|64838.9|64857.7|64837.7|64875.3|64855.3|64844.4|64824.4|938
1614277800000|2021-02-25 18:30:00|64857.6|64837.6|64908.2|64888.2|64909.1|64889.1|64850.8|64830.8|945
1614278100000|2021-02-25 18:35:00|64908.7|64888.7|64969.2|64949.2|64985.1|64965.1|64905.2|64885.2|940
1614278400000|2021-02-25 18:40:00|64968.8|64948.8|64952.2|64932.2|64981.9|64961.9|64935.7|64915.7|819
1614278700000|2021-02-25 18:45:00|64952|64932|64897.4|64877.4|64966.1|64946.1|64894.7|64871.4|810
1614279000000|2021-02-25 18:50:00|64897.3|64877.3|64883.4|64863.4|64907.1|64887.1|64873.5|64853.5|751
1614279300000|2021-02-25 18:55:00|64883.3|64863.3|64894|64874|64907|64887|64883.3|64863.3|775
1614279600000|2021-02-25 19:00:00|64894.2|64874.2|64829.1|64809.1|64896.7|64876.7|64828.3|64808.3|744
1614279900000|2021-02-25 19:05:00|64829.4|64809.4|64767.8|64747.8|64841.6|64821.6|64767.3|64747.3|834
1614280200000|2021-02-25 19:10:00|64768|64748|64802.1|64782.1|64818.4|64798.4|64762.2|64742.2|666
1614280500000|2021-02-25 19:15:00|64801.8|64781.8|64820.9|64800.9|64835.2|64815.2|64791.1|64771.1|731
1614280800000|2021-02-25 19:20:00|64821.1|64801.1|64796.2|64776.2|64821.2|64801.2|64788.3|64768.3|724
1614281100000|2021-02-25 19:25:00|64795.5|64775.5|64809.9|64789.9|64810.5|64790.5|64795.2|64775.2|614
1614281400000|2021-02-25 19:30:00|64810|64790|64831.9|64811.9|64832.5|64812.5|64806.6|64786.6|591
1614281700000|2021-02-25 19:35:00|64831.8|64811.8|64876.4|64856.4|64878.1|64858.1|64829.2|64809.2|649
1614282000000|2021-02-25 19:40:00|64877.1|64857.1|64861.6|64841.6|64877.1|64857.1|64850.4|64830.4|630
1614282300000|2021-02-25 19:45:00|64861.5|64841.5|64870|64850|64873.4|64853.4|64854.9|64834.9|582
1614282600000|2021-02-25 19:50:00|64869.7|64849.7|64869.3|64849.3|64870.8|64850.8|64867|64847|574
1614282900000|2021-02-25 19:55:00|64869.2|64849.2|64845.2|64825.2|64869.9|64849.9|64835|64815|612
1614283200000|2021-02-25 20:00:00|64844.7|64824.7|64855.6|64835.6|64855.8|64835.8|64844.7|64824.7|640
1614283500000|2021-02-25 20:05:00|64855.5|64835.5|64875.2|64855.2|64889.1|64869.1|64854|64834|741
1614283800000|2021-02-25 20:10:00|64874.9|64854.9|64886.1|64866.1|64887.2|64867.2|64863.7|64843.7|759
1614284100000|2021-02-25 20:15:00|64886.2|64866.2|64887.9|64867.9|64891.6|64871.6|64878.4|64858.4|748
1614284400000|2021-02-25 20:20:00|64888|64868|64890.5|64870.5|64901|64881|64885.5|64865.5|771
1614284700000|2021-02-25 20:25:00|64890.2|64870.2|64928.2|64908.2|64929|64909|64888.9|64868.9|620
1614285000000|2021-02-25 20:30:00|64928.8|64908.8|64957.8|64937.8|64958.1|64938.1|64925|64905|692
1614285300000|2021-02-25 20:35:00|64957.3|64937.3|64942.9|64922.9|64960.7|64940.7|64939.4|64919.4|646
1614285600000|2021-02-25 20:40:00|64942.7|64922.7|64939.2|64919.2|64959.6|64939.6|64925.3|64905.3|710
1614285900000|2021-02-25 20:45:00|64939.4|64919.4|64895.2|64875.2|64940.9|64920.9|64895.2|64875.2|620
1614286200000|2021-02-25 20:50:00|64895.1|64875.1|64903.5|64883.5|64913|64893|64888.9|64868.9|588
1614286500000|2021-02-25 20:55:00|64903.2|64883.2|64897.9|64877.9|64921.7|64901.7|64896.6|64876.6|562
1614286800000|2021-02-25 21:00:00|64898.7|64878.7|64891.7|64871.7|64899.4|64879.4|64883.2|64863.2|412
1614287100000|2021-02-25 21:05:00|64891.9|64871.9|64893.1|64873.1|64894.4|64874.4|64888.2|64868.2|264
1614287400000|2021-02-25 21:10:00|64892.7|64872.7|64892.3|64872.3|64894|64874|64889.9|64869.9|240
1614287700000|2021-02-25 21:15:00|64892.4|64872.4|64894.1|64874.1|64898.3|64878.3|64886.3|64866.3|255
1614288000000|2021-02-25 21:20:00|64893.1|64873.1|64886|64866|64893.3|64873.3|64884.6|64864.6|212
1614288300000|2021-02-25 21:25:00|64885.9|64865.9|64880.5|64860.5|64886|64866|64874.3|64854.3|282
1614288600000|2021-02-25 21:30:00|64880.6|64860.6|64879.1|64859.1|64882.5|64862.5|64875.5|64855.5|312
1614288900000|2021-02-25 21:35:00|64879|64859|64882.1|64862.1|64886.6|64866.6|64869.5|64849.5|483
1614289200000|2021-02-25 21:40:00|64882|64862|64881.2|64861.2|64884.3|64864.3|64877|64857|359
1614289500000|2021-02-25 21:45:00|64882.2|64862.2|64883.9|64863.9|64884.3|64864.3|64881.6|64861.6|165
1614289800000|2021-02-25 21:50:00|64883.8|64863.8|64938.6|64878.3|64952.1|64898.1|64883.2|64862.6|445
1614290100000|2021-02-25 21:55:00|64938.4|64878|64941.4|64837.9|64948.3|64887|64920.7|64837.8|585
1614290400000|2021-02-25 22:00:00|64938.2|64842|64945.5|64848|64956.1|64871.3|64936.6|64823.7|67
1614290700000|2021-02-25 22:05:00|64952.6|64826.6|64940.9|64847.5|64953.4|64876|64937.6|64819.9|58
1614291000000|2021-02-25 22:10:00|64939.8|64857|64937.6|64853.2|64942|64876|64937.6|64837.8|81
1614291300000|2021-02-25 22:15:00|64940.9|64847.5|64940.8|64847.3|64942.6|64876|64937.6|64815.2|83
1614291600000|2021-02-25 22:20:00|64939.3|64860.7|64937.6|64863.1|64941.8|64876|64937.6|64830.4|77
1614291900000|2021-02-25 22:25:00|64940.1|64847|64938.9|64837.3|64944.4|64876|64937.6|64832.1|84
1614292200000|2021-02-25 22:30:00|64941.8|64837.7|64940|64851.1|64941.8|64875.6|64926.8|64815.8|112
1614292500000|2021-02-25 22:35:00|64940.5|64848|64940|64868.8|64952.6|64879.8|64935.1|64809.1|159
1614292800000|2021-02-25 22:40:00|64938.3|64867.5|64939|64865.7|64949.8|64889.7|64937|64859.1|96
1614293100000|2021-02-25 22:45:00|64940.3|64864.3|64939.7|64867.7|64942.2|64889.7|64935.4|64860.1|114
1614293400000|2021-02-25 22:50:00|64938.3|64876.3|64941.7|64861.9|64962.8|64884.1|64934.8|64854.5|131
1614293700000|2021-02-25 22:55:00|64942.8|64856.7|64916.1|64856.4|64943.4|64890.6|64906.3|64848.2|382
1614294000000|2021-02-25 23:00:00|64914|64858.5|64913.4|64882.8|64923.3|64890.5|64906.6|64852.7|420
1614294300000|2021-02-25 23:05:00|64913.5|64887.3|64910.3|64890.3|64921.6|64892|64904.5|64876.7|321
1614294600000|2021-02-25 23:10:00|64910.4|64890.4|64914.7|64894.7|64916.4|64896.4|64908.4|64888.4|294
1614294900000|2021-02-25 23:15:00|64915|64895|64907.9|64887.9|64916.2|64896.2|64903.8|64883.8|355
1614295200000|2021-02-25 23:20:00|64908.1|64888.1|64914.9|64894.9|64921.8|64901|64905.3|64875.8|428
1614295500000|2021-02-25 23:25:00|64915.3|64895.3|64936.6|64916.6|64937|64917|64913.8|64887.7|525
1614295800000|2021-02-25 23:30:00|64936.4|64916.4|64943.4|64923.4|64949.7|64927.8|64931.2|64908.6|445
1614296100000|2021-02-25 23:35:00|64943.7|64923.7|64956.8|64936.8|64957.4|64937.4|64936.4|64916.3|485
1614296400000|2021-02-25 23:40:00|64957|64937|65006.2|64939.4|65012.1|64990.5|64953.9|64929.2|748
1614296700000|2021-02-25 23:45:00|65006.5|64940.7|65000.5|64980.5|65015.5|64990.7|64998.2|64933.1|550
1614297000000|2021-02-25 23:50:00|64999.6|64979.6|65006.2|64986.2|65009.1|64989.1|64993.5|64949.1|541
1614297300000|2021-02-25 23:55:00|65007.1|64987.1|65004.3|64984.3|65010.6|64990.6|65000.4|64980.4|580
1614297600000|2021-02-26 00:00:00|65004|64984|64993.2|64973.2|65007.2|64987.2|64975.8|64954.9|582
1614297900000|2021-02-26 00:05:00|64992.6|64972.6|64997.1|64977.1|65001.5|64981.5|64990|64970|565
1614298200000|2021-02-26 00:10:00|64997.3|64977.3|65031.1|65011.1|65033.5|65013.5|64990.3|64970.3|642
1614298500000|2021-02-26 00:15:00|65032.5|65012.5|65059.6|65039.6|65060.6|65040.6|65017|64980.7|691
1614298800000|2021-02-26 00:20:00|65059.8|65039.8|65053|65033|65062.5|65042.5|65031.5|65011.5|715
1614299100000|2021-02-26 00:25:00|65051.3|65031.3|65068.2|65048.2|65072.4|65052.4|65036.2|65016.2|751
1614299400000|2021-02-26 00:30:00|65068.3|65048.3|65065.6|65045.6|65095.3|65075.3|65063.2|65043.2|760
1614299700000|2021-02-26 00:35:00|65065|65045|65019.8|64999.8|65065.6|65045.6|65015.3|64995.3|746
1614300000000|2021-02-26 00:40:00|65018.5|64998.5|65008.1|64988.1|65027|65007|64991.9|64971.9|685
1614300300000|2021-02-26 00:45:00|65008.3|64988.3|64995|64975|65025.3|65005.3|64976.5|64956.5|682
1614300600000|2021-02-26 00:50:00|64995.3|64975.3|64996.8|64976.8|65010.8|64990.8|64983|64956.3|754
1614300900000|2021-02-26 00:55:00|64996.7|64976.7|64937.6|64917.6|64996.9|64976.9|64909.9|64889.9|777
1614301200000|2021-02-26 01:00:00|64937.2|64917.2|64925|64905|64961.3|64941.3|64911.3|64891.3|895
1614301500000|2021-02-26 01:05:00|64923.8|64903.8|64927.5|64907.5|64957.1|64937.1|64913.3|64893.3|900
1614301800000|2021-02-26 01:10:00|64927.4|64907.4|64901.8|64881.8|64927.4|64907.4|64900.4|64880.4|795
1614302100000|2021-02-26 01:15:00|64902.7|64882.7|64902.9|64882.9|64920.9|64900.9|64887.5|64867.5|773
1614302400000|2021-02-26 01:20:00|64903|64883|64904.7|64884.7|64913|64893|64891.8|64871.8|841
1614302700000|2021-02-26 01:25:00|64904.6|64884.6|64899.4|64879.4|64907.1|64889.7|64882.2|64862.2|853
1614303000000|2021-02-26 01:30:00|64899.2|64879.2|64856.1|64836.1|64911.9|64891.9|64856.1|64836.1|857
1614303300000|2021-02-26 01:35:00|64854.4|64834.4|64832.6|64812.6|64858.2|64838.2|64824.1|64804.1|910
1614303600000|2021-02-26 01:40:00|64832.5|64812.5|64806.1|64786.1|64842.7|64822.7|64801.7|64781.7|902
1614303900000|2021-02-26 01:45:00|64806.2|64786.2|64816.1|64796.1|64839|64819|64806|64786|738
1614304200000|2021-02-26 01:50:00|64816.3|64796.3|64808.1|64788.1|64828|64808|64801.2|64781.9|759
1614304500000|2021-02-26 01:55:00|64808.5|64788.5|64807.9|64787.9|64820.1|64800.1|64802.8|64782.8|724
1614304800000|2021-02-26 02:00:00|64807.3|64787.3|64801.2|64791.2|64812.6|64792.6|64776.9|64761.6|736
1614305100000|2021-02-26 02:05:00|64806.8|64786.8|64794|64774|64807.8|64790.3|64785.3|64766.7|703
1614305400000|2021-02-26 02:10:00|64794.2|64774.2|64777.2|64767.2|64798.5|64783.6|64777.1|64761.6|595
1614305700000|2021-02-26 02:15:00|64777.7|64767.7|64794.6|64774.6|64798.7|64779.8|64773.9|64759|637
1614306000000|2021-02-26 02:20:00|64794.5|64774.5|64779.8|64769.8|64803.7|64783.7|64776.3|64760.3|692
1614306300000|2021-02-26 02:25:00|64779.9|64769.9|64775.7|64755.7|64788.1|64769.9|64763.5|64747|791
1614306600000|2021-02-26 02:30:00|64776.3|64756.3|64754|64734|64776.3|64761|64754|64734|695
1614306900000|2021-02-26 02:35:00|64754.1|64734.1|64771.4|64751.4|64775.3|64758.1|64748|64728|664
1614307200000|2021-02-26 02:40:00|64771.3|64751.3|64773.8|64753.8|64779.7|64762.4|64758.4|64742.6|683
1614307500000|2021-02-26 02:45:00|64773.7|64753.7|64768.2|64758.2|64784.8|64768|64758.4|64742.5|737
1614307800000|2021-02-26 02:50:00|64768.1|64758.1|64788.8|64768.8|64791|64771|64764.9|64750.2|655
1614308100000|2021-02-26 02:55:00|64788.5|64768.5|64790.1|64770.1|64794|64774|64766.1|64750.7|707
1614308400000|2021-02-26 03:00:00|64790.3|64770.3|64783.3|64763.3|64791|64776.2|64773|64757.3|714
1614308700000|2021-02-26 03:05:00|64783.1|64763.1|64758.4|64738.4|64783.1|64768.1|64747.8|64731.8|737
1614309000000|2021-02-26 03:10:00|64758.2|64738.2|64763.2|64743.2|64766.1|64749.4|64737.3|64720.3|698
1614309300000|2021-02-26 03:15:00|64763.1|64743.1|64753.4|64733.4|64764|64745.4|64744.8|64728|643
1614309600000|2021-02-26 03:20:00|64753.5|64733.5|64766.4|64746.4|64773.5|64758.5|64746.6|64731.6|604
1614309900000|2021-02-26 03:25:00|64766.3|64746.3|64781.2|64761.2|64788.5|64771.6|64761.2|64745.7|676
1614310200000|2021-02-26 03:30:00|64781|64761|64785.2|64775.2|64792.8|64778.5|64774.8|64758.1|680
1614310500000|2021-02-26 03:35:00|64790.8|64770.8|64788.8|64768.8|64790.8|64777.2|64769.6|64752.2|644
1614310800000|2021-02-26 03:40:00|64788.7|64768.7|64786.8|64776.8|64793.5|64778.6|64777.8|64762.7|653
1614311100000|2021-02-26 03:45:00|64786.7|64776.7|64786.8|64766.8|64795|64780.2|64781.6|64762.9|590
1614311400000|2021-02-26 03:50:00|64786.7|64766.7|64795.9|64775.9|64797.3|64782.2|64780.6|64760.6|541
1614311700000|2021-02-26 03:55:00|64795.8|64775.8|64803|64793|64808.8|64794.3|64789.7|64775.1|559
1614312000000|2021-02-26 04:00:00|64802.9|64792.9|64800.4|64780.4|64814.4|64798.6|64791.6|64774.9|537
1614312300000|2021-02-26 04:05:00|64800.8|64780.8|64808.7|64788.7|64810.1|64793.9|64788.6|64772.1|544
1614312600000|2021-02-26 04:10:00|64808.5|64788.5|64807.5|64787.5|64827.8|64807.8|64804.4|64784.6|607
1614312900000|2021-02-26 04:15:00|64807.4|64787.4|64812|64792|64812.6|64794|64793|64775.7|549
1614313200000|2021-02-26 04:20:00|64812.2|64792.2|64830.2|64810.2|64838.2|64821.3|64808.1|64792|699
1614313500000|2021-02-26 04:25:00|64829.7|64809.7|64842.1|64822.1|64844.2|64827.1|64828.8|64809.7|620
1614313800000|2021-02-26 04:30:00|64841.8|64821.8|64845.1|64825.1|64846.7|64831.3|64832.4|64813|577
1614314100000|2021-02-26 04:35:00|64845.4|64825.4|64840.8|64830.8|64846.9|64832|64830.4|64814.3|559
1614314400000|2021-02-26 04:40:00|64841|64831|64851.7|64831.7|64857.2|64842.8|64840|64825|652
1614314700000|2021-02-26 04:45:00|64852.1|64832.1|64848.8|64828.8|64858.1|64843.3|64844.1|64828.4|683
1614315000000|2021-02-26 04:50:00|64849|64829|64837.9|64817.9|64854.3|64839.4|64832.8|64812.8|545
1614315300000|2021-02-26 04:55:00|64838|64818|64839.7|64819.7|64840.8|64825|64828.1|64808.1|579
1614315600000|2021-02-26 05:00:00|64839.8|64819.8|64828.8|64808.8|64852.3|64832.3|64826|64806|677
1614315900000|2021-02-26 05:05:00|64828.7|64808.7|64842.7|64822.7|64842.7|64826.6|64820.8|64806|665
1614316200000|2021-02-26 05:10:00|64842.6|64822.6|64826.1|64806.1|64845|64829.7|64825.6|64805.6|520
1614316500000|2021-02-26 05:15:00|64826.2|64806.2|64837.3|64827.3|64844.6|64828.8|64826.1|64806.1|655
1614316800000|2021-02-26 05:20:00|64837.2|64827.2|64825.7|64805.7|64844.5|64829.6|64816|64799.2|641
1614317100000|2021-02-26 05:25:00|64825.3|64805.3|64827.7|64807.7|64828.1|64813|64812.8|64795.6|635
1614317400000|2021-02-26 05:30:00|64827.9|64807.9|64839.6|64819.6|64842.5|64826.8|64813.8|64797.4|840
1614317700000|2021-02-26 05:35:00|64839.5|64819.5|64831.9|64811.9|64844.7|64829.6|64828.1|64810.8|786
1614318000000|2021-02-26 05:40:00|64832.1|64812.1|64818.4|64808.4|64834.9|64819.7|64815.8|64801.3|651
1614318300000|2021-02-26 05:45:00|64818.5|64808.5|64819|64799|64822.7|64809.7|64809.6|64793.9|596
1614318600000|2021-02-26 05:50:00|64818.9|64798.9|64803.3|64793.3|64823.7|64807.8|64800.3|64784.8|746
1614318900000|2021-02-26 05:55:00|64804|64794|64831|64811|64840.4|64825.1|64801.8|64787.7|780
1614319200000|2021-02-26 06:00:00|64831.4|64811.4|64813.2|64793.2|64833.4|64819.1|64805.9|64790.4|716
1614319500000|2021-02-26 06:05:00|64813.1|64793.1|64800.1|64790.1|64813.2|64798.3|64796.8|64780.7|707
1614319800000|2021-02-26 06:10:00|64800|64790|64804.6|64784.6|64813.4|64798.4|64797.3|64780.4|641
1614320100000|2021-02-26 06:15:00|64804.7|64784.7|64798.5|64778.5|64809.8|64796.6|64792.1|64777.4|638
1614320400000|2021-02-26 06:20:00|64798.3|64778.3|64789.9|64769.9|64813.2|64797.5|64783.2|64769.7|686
1614320700000|2021-02-26 06:25:00|64789.6|64769.6|64793.7|64773.7|64799.8|64785.1|64781.4|64764.9|718
1614321000000|2021-02-26 06:30:00|64793.9|64773.9|64783.6|64773.6|64799.8|64784.2|64781.2|64763.2|771
1614321300000|2021-02-26 06:35:00|64783.5|64773.5|64791.4|64771.4|64794.6|64780.9|64780.5|64764.8|676
1614321600000|2021-02-26 06:40:00|64791.5|64771.5|64761.7|64741.7|64792.6|64777|64751.4|64736|717
1614321900000|2021-02-26 06:45:00|64762.3|64742.3|64765.7|64745.7|64771.1|64753.2|64749.2|64734.4|721
1614322200000|2021-02-26 06:50:00|64765.6|64745.6|64777.6|64757.6|64790.3|64775.1|64755|64740.1|769
1614322500000|2021-02-26 06:55:00|64777.2|64757.2|64757.3|64747.3|64777.5|64762.4|64750.2|64735.5|836
1614322800000|2021-02-26 07:00:00|64757.7|64747.7|64805.6|64785.6|64805.9|64790.4|64756.8|64744.3|913
1614323100000|2021-02-26 07:05:00|64805.4|64785.4|64814|64794|64823.2|64808.4|64791.3|64776.3|863
1614323400000|2021-02-26 07:10:00|64813.8|64793.8|64823.4|64803.4|64835.2|64820.2|64803.2|64788.1|862
1614323700000|2021-02-26 07:15:00|64824.2|64804.2|64832.6|64812.6|64847.5|64831.3|64812.5|64798|937
1614324000000|2021-02-26 07:20:00|64832.5|64812.5|64836.6|64826.6|64841|64826.6|64821.9|64806|873
1614324300000|2021-02-26 07:25:00|64837.2|64827.2|64805|64795|64841.7|64827.6|64804.8|64788.4|955
1614324600000|2021-02-26 07:30:00|64805.1|64795.1|64814|64804|64825|64810.1|64800|64785.2|904
1614324900000|2021-02-26 07:35:00|64813.9|64803.9|64796.1|64786.1|64820.8|64804.8|64782|64766.2|851
1614325200000|2021-02-26 07:40:00|64796|64786|64794.2|64774.2|64801.5|64786.9|64783.3|64768.9|816
1614325500000|2021-02-26 07:45:00|64794.4|64774.4|64792.7|64782.7|64803.1|64788.4|64783.1|64768.2|836
1614325800000|2021-02-26 07:50:00|64792.9|64782.9|64777.5|64767.5|64798.4|64784|64769.2|64755.6|733
1614326100000|2021-02-26 07:55:00|64777.6|64767.6|64777.2|64757.2|64787|64771.4|64767.6|64750.3|773
1614326400000|2021-02-26 08:00:00|64777.4|64757.4|64776.6|64756.6|64790.2|64770.3|64766.9|64749.9|822
1614326700000|2021-02-26 08:05:00|64772.2|64762.2|64752.1|64742.1|64776.9|64762.2|64747.1|64731.9|904
1614327000000|2021-02-26 08:10:00|64751.9|64741.9|64709.1|64689.1|64754.3|64742|64703.6|64687.8|916
1614327300000|2021-02-26 08:15:00|64709.9|64689.9|64699.7|64679.7|64722.2|64707.7|64687.4|64674|891
1614327600000|2021-02-26 08:20:00|64699.8|64679.8|64712|64692|64717.9|64701.7|64687.1|64671.7|828
1614327900000|2021-02-26 08:25:00|64711.9|64691.9|64686.2|64666.2|64718.6|64703.9|64673.6|64657.8|857
1614328200000|2021-02-26 08:30:00|64686.4|64666.4|64683.7|64673.7|64689.7|64675|64680.3|64665.1|121
1614328500000|2021-02-26 08:35:00|64685.8|64665.8|64683.6|64663.6|64694.7|64678.1|64678.1|64663|863
1614328800000|2021-02-26 08:40:00|64684.4|64664.4|64661|64651|64687.3|64673.1|64659.9|64645|770
1614329100000|2021-02-26 08:45:00|64660.9|64650.9|64677.7|64657.7|64685|64670.4|64653.1|64639|818
1614329400000|2021-02-26 08:50:00|64677.8|64657.8|64688.1|64668.1|64688.1|64668.1|64666|64650|836
1614329700000|2021-02-26 08:55:00|64687.8|64667.8|64673.5|64653.5|64690.2|64675.9|64666.7|64649.6|925
1614330000000|2021-02-26 09:00:00|64673.1|64653.1|64687.3|64667.3|64687.6|64672.9|64665.8|64650.4|807
1614330300000|2021-02-26 09:05:00|64687.2|64667.2|64677.8|64667.8|64691.4|64678.6|64676.3|64661.5|736
1614330600000|2021-02-26 09:10:00|64678|64668|64684|64674|64693.1|64678.1|64675.9|64662.4|748
1614330900000|2021-02-26 09:15:00|64683.8|64673.8|64701|64691|64707.2|64692.7|64683.7|64668.6|658
1614331200000|2021-02-26 09:20:00|64700.8|64690.8|64708.1|64688.1|64710.9|64695.2|64695|64680|606
1614331500000|2021-02-26 09:25:00|64708.7|64688.7|64723.2|64703.2|64730.5|64715.5|64698|64682.7|719
1614331800000|2021-02-26 09:30:00|64723|64703|64716.6|64696.6|64729.1|64713.3|64707.1|64691.1|723
1614332100000|2021-02-26 09:35:00|64711.2|64701.2|64703.5|64693.5|64716.8|64702.2|64697.4|64682.9|768
1614332400000|2021-02-26 09:40:00|64703.8|64693.8|64713.7|64703.7|64720.7|64705.3|64703.6|64688.7|697
1614332700000|2021-02-26 09:45:00|64715.5|64705.5|64734.5|64714.5|64740.2|64723.9|64715.5|64702.2|681
1614333000000|2021-02-26 09:50:00|64734.9|64714.9|64758.1|64738.1|64759.4|64740.1|64732.9|64714.3|758
1614333300000|2021-02-26 09:55:00|64758.2|64738.2|64795.3|64775.3|64797.1|64777.1|64742.2|64725.9|770
1614333600000|2021-02-26 10:00:00|64795.4|64775.4|64758.1|64738.1|64795.9|64779.2|64756.4|64737.7|761
1614333900000|2021-02-26 10:05:00|64758.2|64738.2|64752.3|64732.3|64763.3|64743.3|64738.4|64718.4|695
1614334200000|2021-02-26 10:10:00|64755.1|64735.1|64742.3|64722.3|64756.6|64736.6|64736.3|64716.3|633
1614334500000|2021-02-26 10:15:00|64742.5|64722.5|64743.8|64723.8|64755.7|64738.5|64736.9|64719.3|641
1614334800000|2021-02-26 10:20:00|64743.7|64723.7|64739.2|64719.2|64746.1|64729.3|64733.4|64716.1|598
1614335100000|2021-02-26 10:25:00|64739.1|64719.1|64736.2|64716.2|64747.7|64728.3|64733.8|64715.2|617
1614335400000|2021-02-26 10:30:00|64736.1|64716.1|64720.3|64700.3|64741.7|64721.7|64713.2|64698.1|731
1614335700000|2021-02-26 10:35:00|64721.1|64701.1|64732.2|64712.2|64733.8|64713.8|64704|64687.3|727
1614336000000|2021-02-26 10:40:00|64732|64712|64742|64722|64742|64722|64730.4|64710.6|656
1614336300000|2021-02-26 10:45:00|64742.1|64722.1|64764.4|64744.4|64765.7|64749.8|64741.3|64721.3|682
1614336600000|2021-02-26 10:50:00|64764.5|64744.5|64775.6|64755.6|64781.5|64765.9|64758.4|64743.3|661
1614336900000|2021-02-26 10:55:00|64774.5|64754.5|64784.7|64764.7|64792.7|64774.8|64770.2|64753.2|846
1614337200000|2021-02-26 11:00:00|64778.6|64768.6|64750.1|64730.1|64780.3|64768.6|64746.5|64727.6|784
1614337500000|2021-02-26 11:05:00|64750|64730|64781.6|64761.6|64783.3|64763.3|64749|64729|719
1614337800000|2021-02-26 11:10:00|64781.8|64761.8|64801.8|64781.8|64805.8|64788.6|64779.1|64759.1|765
1614338100000|2021-02-26 11:15:00|64801.9|64781.9|64803.9|64783.9|64804.8|64784.8|64792.1|64775.8|640
1614338400000|2021-02-26 11:20:00|64803.8|64783.8|64799.3|64779.3|64816.6|64796.6|64796|64776|781
1614338700000|2021-02-26 11:25:00|64799.2|64779.2|64799.7|64779.7|64807.6|64787.6|64789.8|64769.8|856
1614339000000|2021-02-26 11:30:00|64800|64780|64831.8|64811.8|64833.3|64813.3|64798.2|64778.2|795
1614339300000|2021-02-26 11:35:00|64831.3|64811.3|64823.7|64803.7|64839|64819|64811.4|64791.4|707
1614339600000|2021-02-26 11:40:00|64823.4|64803.4|64829.2|64809.2|64835.7|64815.7|64817.6|64797.6|736
1614339900000|2021-02-26 11:45:00|64829.3|64809.3|64814.3|64794.3|64835.8|64815.8|64814.3|64794.3|759
1614340200000|2021-02-26 11:50:00|64814.1|64794.1|64808.5|64788.5|64821.6|64801.6|64798.3|64778.3|771
1614340500000|2021-02-26 11:55:00|64808.7|64788.7|64804.9|64784.9|64810.9|64790.9|64794.9|64777.9|810
1614340800000|2021-02-26 12:00:00|64805.4|64785.4|64794.1|64774.1|64817.6|64797.6|64794|64774|801
1614341100000|2021-02-26 12:05:00|64794.3|64774.3|64799.7|64779.7|64804.6|64786.6|64794.3|64774.3|719
1614341400000|2021-02-26 12:10:00|64799.6|64779.6|64813.4|64793.4|64817.8|64797.8|64799.5|64779.5|700
1614341700000|2021-02-26 12:15:00|64812.8|64792.8|64785.3|64765.3|64813.4|64793.4|64777.7|64757.7|853
1614342000000|2021-02-26 12:20:00|64785.6|64765.6|64787.7|64767.7|64806.5|64786.5|64781.7|64761.7|783
1614342300000|2021-02-26 12:25:00|64787.8|64767.8|64785.2|64765.2|64794.9|64775.4|64778.1|64762.4|854
1614342600000|2021-02-26 12:30:00|64785|64765|64781.2|64761.2|64788.7|64768.7|64772.7|64752.7|819
1614342900000|2021-02-26 12:35:00|64780.8|64760.8|64771.2|64751.2|64786.9|64766.9|64771.1|64751.1|745
1614343200000|2021-02-26 12:40:00|64771.3|64751.3|64778.7|64758.7|64779.1|64759.1|64765.2|64745.2|777
1614343500000|2021-02-26 12:45:00|64778.5|64758.5|64776.9|64756.9|64787.1|64770|64767|64747|792
1614343800000|2021-02-26 12:50:00|64776.8|64756.8|64777|64757|64780.7|64765.5|64769.7|64749.7|770
1614344100000|2021-02-26 12:55:00|64777.9|64757.9|64787|64767|64792.6|64772.6|64773.8|64754.3|842
1614344400000|2021-02-26 13:00:00|64787.2|64767.2|64777.9|64757.9|64793.3|64773.3|64771.6|64751.6|904
1614344700000|2021-02-26 13:05:00|64777.8|64757.8|64796.6|64776.6|64796.6|64776.6|64766.5|64751.1|884
1614345000000|2021-02-26 13:10:00|64797.3|64777.3|64763.9|64743.9|64804.8|64784.8|64763.9|64743.9|923
1614345300000|2021-02-26 13:15:00|64763.8|64743.8|64779.2|64759.2|64781.3|64761.3|64748.9|64728.9|890
1614345600000|2021-02-26 13:20:00|64778.8|64758.8|64793.3|64773.3|64801.8|64781.8|64769.9|64749.9|955
1614345900000|2021-02-26 13:25:00|64793.2|64773.2|64800.8|64780.8|64802.4|64782.4|64792.3|64772.3|744
1614346200000|2021-02-26 13:30:00|64800.7|64780.7|64765.3|64745.3|64804.5|64784.5|64761.8|64741.8|898
1614346500000|2021-02-26 13:35:00|64763.6|64743.6|64743.9|64723.9|64777.4|64757.4|64737.6|64717.6|923
1614346800000|2021-02-26 13:40:00|64744.4|64724.4|64727.7|64707.7|64748.4|64728.4|64720.7|64700.7|844
1614347100000|2021-02-26 13:45:00|64727.5|64707.5|64735.3|64715.3|64735.4|64715.4|64715.6|64698.1|874
1614347400000|2021-02-26 13:50:00|64735.1|64715.1|64757.9|64737.9|64766.1|64746.1|64732.9|64712.9|858
1614347700000|2021-02-26 13:55:00|64758.2|64738.2|64727.8|64707.8|64764.1|64744.1|64725.7|64705.7|831
1614348000000|2021-02-26 14:00:00|64727.6|64707.6|64699.7|64679.7|64731.8|64711.8|64699.1|64679.1|955
1614348300000|2021-02-26 14:05:00|64699.6|64679.6|64731.8|64711.8|64732.7|64712.7|64699.4|64679.4|849
1614348600000|2021-02-26 14:10:00|64731.9|64711.9|64721.1|64701.1|64732.9|64712.9|64711.5|64691.5|672
1614348900000|2021-02-26 14:15:00|64722.4|64702.4|64728.5|64708.5|64733.8|64713.8|64718.2|64698.2|949
1614349200000|2021-02-26 14:20:00|64728.7|64708.7|64717.8|64697.8|64736.6|64716.6|64716.6|64696.6|1039
1614349500000|2021-02-26 14:25:00|64717.7|64697.7|64726.5|64706.5|64741.5|64721.5|64717|64697|979
1614349800000|2021-02-26 14:30:00|64727.1|64707.1|64720.4|64700.4|64743.8|64723.8|64713.9|64693.9|749
1614350100000|2021-02-26 14:35:00|64719.6|64699.6|64723|64703|64733.5|64713.5|64715.9|64695.9|695
1614350400000|2021-02-26 14:40:00|64722.8|64702.8|64739.4|64719.4|64743.8|64723.8|64718|64702.4|807
1614350700000|2021-02-26 14:45:00|64739.3|64719.3|64743.6|64723.6|64753.5|64733.5|64727.1|64707.1|998
1614351000000|2021-02-26 14:50:00|64743.5|64723.5|64756.3|64736.3|64774.8|64754.8|64743.5|64723.5|993
1614351300000|2021-02-26 14:55:00|64756.8|64736.8|64788.9|64768.9|64789.3|64769.3|64756.8|64736.8|876
1614351600000|2021-02-26 15:00:00|64788.6|64768.6|64821.3|64801.3|64831.5|64811.5|64787.3|64767.3|892
1614351900000|2021-02-26 15:05:00|64821.2|64801.2|64848.6|64828.6|64850.2|64831.4|64812.8|64792.8|957
1614352200000|2021-02-26 15:10:00|64848.7|64828.7|64825.1|64805.1|64859.1|64839.1|64811.2|64794.9|996
1614352500000|2021-02-26 15:15:00|64826.7|64806.7|64824.1|64804.1|64839|64819|64809.7|64793|1035
1614352800000|2021-02-26 15:20:00|64823.9|64803.9|64836.5|64816.5|64845.5|64825.5|64817.7|64797.7|1018
1614353100000|2021-02-26 15:25:00|64836.8|64816.8|64838.3|64818.3|64851.3|64832.9|64821.9|64801.9|1025
1614353400000|2021-02-26 15:30:00|64838.2|64818.2|64845.5|64825.5|64854.7|64834.7|64829.4|64809.4|966
1614353700000|2021-02-26 15:35:00|64845.4|64825.4|64820.4|64800.4|64856.4|64836.4|64814.6|64794.6|961
1614354000000|2021-02-26 15:40:00|64822|64802|64780.4|64760.4|64826.4|64806.4|64778.8|64758.8|994
1614354300000|2021-02-26 15:45:00|64780.9|64760.9|64799.4|64779.4|64815|64795|64773.3|64753.3|1018
1614354600000|2021-02-26 15:50:00|64799.5|64779.5|64826.8|64806.8|64836.7|64816.7|64787.2|64767.2|1005
1614354900000|2021-02-26 15:55:00|64827|64807|64797.6|64777.6|64833.5|64813.5|64795.3|64775.3|1027
1614355200000|2021-02-26 16:00:00|64797.4|64777.4|64785.4|64765.4|64812.2|64792.2|64780.3|64760.3|1006
1614355500000|2021-02-26 16:05:00|64785.5|64765.5|64826.3|64806.3|64826.9|64806.9|64780.9|64760.9|927
1614355800000|2021-02-26 16:10:00|64826.2|64806.2|64843|64823|64851.5|64831.5|64812|64792|978
1614356100000|2021-02-26 16:15:00|64843.1|64823.1|64856.1|64836.1|64858.2|64840.8|64834.5|64814.7|985
1614356400000|2021-02-26 16:20:00|64856.2|64836.2|64873.6|64853.6|64884.2|64866|64852.5|64832.5|909
1614356700000|2021-02-26 16:25:00|64873.3|64853.3|64877.2|64857.2|64878.6|64858.6|64858.9|64838.9|921
1614357000000|2021-02-26 16:30:00|64877.1|64857.1|64871.8|64851.8|64878.5|64858.5|64858.3|64838.8|882
1614357300000|2021-02-26 16:35:00|64872.8|64852.8|64839.2|64819.2|64874.6|64854.6|64833.7|64816.6|875
1614357600000|2021-02-26 16:40:00|64839.6|64819.6|64865.5|64845.5|64867|64847.5|64837.6|64818.1|861
1614357900000|2021-02-26 16:45:00|64865.9|64845.9|64885.4|64865.4|64886.8|64866.8|64863.5|64843.5|830
1614358200000|2021-02-26 16:50:00|64885.3|64865.3|64875|64855|64889.1|64870.9|64868.6|64852.7|869
1614358500000|2021-02-26 16:55:00|64875.3|64855.3|64885.8|64865.8|64895|64875.5|64875.3|64855.3|750
1614358800000|2021-02-26 17:00:00|64885.3|64865.3|64890.1|64870.1|64891.1|64871.1|64875|64856|864
1614359100000|2021-02-26 17:05:00|64890.2|64870.2|64893.4|64873.4|64898|64883.8|64886.9|64866.9|767
1614359400000|2021-02-26 17:10:00|64893.3|64873.3|64873.3|64853.3|64893.8|64873.8|64868.7|64848.7|726
1614359700000|2021-02-26 17:15:00|64873.4|64853.4|64862.2|64842.2|64880.5|64863.8|64856.6|64841.7|834
1614360000000|2021-02-26 17:20:00|64861.9|64841.9|64868.4|64848.4|64868.5|64849.9|64847.8|64831.5|779
1614360300000|2021-02-26 17:25:00|64868.5|64848.5|64882.1|64862.1|64883.1|64863.1|64861.6|64842.8|689
1614360600000|2021-02-26 17:30:00|64882.3|64862.3|64874.2|64854.2|64882.5|64863.7|64870.1|64850.1|733
1614360900000|2021-02-26 17:35:00|64874.6|64854.6|64873.3|64853.3|64879|64859.9|64858.9|64840.3|681
1614361200000|2021-02-26 17:40:00|64873.1|64853.1|64891.2|64871.2|64895.2|64875.2|64868|64852.9|687
1614361500000|2021-02-26 17:45:00|64891.4|64871.4|64889.1|64869.1|64891.9|64871.9|64873.5|64858|680
1614361800000|2021-02-26 17:50:00|64889|64869|64880.9|64860.9|64895.1|64875.1|64877.8|64857.8|666
1614362100000|2021-02-26 17:55:00|64881.1|64861.1|64884.9|64864.9|64895.2|64876.8|64881.1|64861.1|729
1614362400000|2021-02-26 18:00:00|64884.4|64864.4|64896.4|64876.4|64907.6|64891|64884.3|64864.3|737
1614362700000|2021-02-26 18:05:00|64896.5|64876.5|64869.2|64849.2|64899.9|64883.5|64864.5|64848.9|749
1614363000000|2021-02-26 18:10:00|64869.1|64849.1|64852.6|64832.6|64877.2|64860.3|64850.4|64830.4|778
1614363300000|2021-02-26 18:15:00|64852.4|64832.4|64847.9|64827.9|64862|64842|64846.2|64826.2|751
1614363600000|2021-02-26 18:20:00|64848|64828|64841.6|64821.6|64848|64828|64819.2|64800.5|759
1614363900000|2021-02-26 18:25:00|64841.9|64821.9|64838.6|64818.6|64843|64823|64825.9|64805.9|733
1614364200000|2021-02-26 18:30:00|64838.1|64818.1|64848.4|64828.4|64853.5|64836.6|64836.7|64816.7|674
1614364500000|2021-02-26 18:35:00|64848.5|64828.5|64856.8|64836.8|64862.5|64847.4|64848|64828|645
1614364800000|2021-02-26 18:40:00|64856.9|64836.9|64864.3|64844.3|64868.4|64848.4|64852.8|64836.5|745
1614365100000|2021-02-26 18:45:00|64864.1|64844.1|64872.1|64852.1|64875.7|64855.7|64854.5|64834.5|638
1614365400000|2021-02-26 18:50:00|64872.2|64852.2|64875|64855|64890.6|64870.6|64872.2|64852.2|665
1614365700000|2021-02-26 18:55:00|64875.1|64855.1|64870.4|64850.4|64875.5|64855.5|64859.7|64839.7|654
1614366000000|2021-02-26 19:00:00|64870.2|64850.2|64872.1|64852.1|64874.9|64854.9|64866|64846|706
1614366300000|2021-02-26 19:05:00|64872.3|64852.3|64864|64844|64873.7|64853.7|64856.9|64836.9|603
1614366600000|2021-02-26 19:10:00|64863.9|64843.9|64867.8|64847.8|64868.8|64848.8|64863.7|64843.7|530
1614366900000|2021-02-26 19:15:00|64867.7|64847.7|64876.3|64856.3|64878|64861.9|64861.7|64845.7|597
1614367200000|2021-02-26 19:20:00|64875.4|64855.4|64873.8|64853.8|64878.8|64861|64870.4|64850.4|607
1614367500000|2021-02-26 19:25:00|64873.9|64853.9|64871.3|64851.3|64873.9|64854.2|64864.2|64847|616
1614367800000|2021-02-26 19:30:00|64871.8|64851.8|64867.8|64847.8|64877.4|64857.4|64864.9|64844.9|429
1614368100000|2021-02-26 19:35:00|64867.6|64847.6|64862.2|64842.2|64868.4|64848.4|64858.1|64838.1|516
1614368400000|2021-02-26 19:40:00|64862.6|64842.6|64860.9|64840.9|64868.3|64848.3|64860.9|64840.9|460
1614368700000|2021-02-26 19:45:00|64861|64841|64860.9|64840.9|64863.5|64843.5|64853.5|64833.5|480
1614369000000|2021-02-26 19:50:00|64861|64841|64870.5|64850.5|64873.8|64853.8|64861|64841|649
1614369300000|2021-02-26 19:55:00|64870.1|64850.1|64872.8|64852.8|64874.2|64854.2|64842.5|64822.5|729
1614369600000|2021-02-26 20:00:00|64873|64853|64856.2|64836.2|64873|64853|64852.7|64832.7|628
1614369900000|2021-02-26 20:05:00|64856.1|64836.1|64858|64838|64875.4|64855.4|64855|64835|459
1614370200000|2021-02-26 20:10:00|64858.2|64838.2|64864.4|64844.4|64868.5|64848.5|64855.6|64835.6|394
1614370500000|2021-02-26 20:15:00|64864.3|64844.3|64860.3|64840.3|64865.8|64845.8|64860.2|64840.2|530
1614370800000|2021-02-26 20:20:00|64860.4|64840.4|64858.1|64838.1|64861.8|64841.8|64854.6|64834.6|569
1614371100000|2021-02-26 20:25:00|64858.2|64838.2|64860.9|64840.9|64867.4|64847.4|64857.1|64837.1|550
1614371400000|2021-02-26 20:30:00|64860.8|64840.8|64861.7|64841.7|64865.8|64845.8|64858.1|64838.1|421
1614371700000|2021-02-26 20:35:00|64862.2|64842.2|64847.9|64827.9|64868|64848|64847.9|64827.9|325
1614372000000|2021-02-26 20:40:00|64848.2|64828.2|64843.5|64823.5|64851.1|64831.1|64842.6|64822.6|340
1614372300000|2021-02-26 20:45:00|64843.9|64823.9|64833.8|64813.8|64843.9|64823.9|64832.2|64812.2|472
1614372600000|2021-02-26 20:50:00|64834.3|64814.3|64850.3|64830.3|64850.3|64830.3|64834.3|64814.3|519
1614372900000|2021-02-26 20:55:00|64853.5|64833.5|64867.1|64847.1|64868.3|64848.3|64843.2|64823.2|565
1614373200000|2021-02-26 21:00:00|64867.5|64847.5|64871.8|64851.8|64880.4|64860.4|64864.4|64844.4|507
1614373500000|2021-02-26 21:05:00|64871.4|64851.4|64867.4|64847.4|64880|64860|64867.4|64847.4|393
1614373800000|2021-02-26 21:10:00|64866.9|64846.9|64869.9|64849.9|64871.3|64851.3|64866.9|64846.9|255
1614374100000|2021-02-26 21:15:00|64870.3|64850.3|64870.2|64850.2|64872.6|64852.6|64869.5|64849.5|211
1614374400000|2021-02-26 21:20:00|64870.3|64850.3|64869.8|64849.8|64871.4|64851.4|64869.2|64849.2|153
1614374700000|2021-02-26 21:25:00|64870.6|64850.6|64869.6|64849.6|64871.5|64851.5|64869|64849|116
1614375000000|2021-02-26 21:30:00|64869.5|64849.5|64870.7|64850.7|64870.7|64850.7|64868.5|64848.5|141
1614375300000|2021-02-26 21:35:00|64870.5|64850.5|64870|64850|64871|64851|64869.8|64849.8|99
1614375600000|2021-02-26 21:40:00|64870.1|64850.1|64867.1|64847.1|64876.9|64856.9|64866.6|64846.6|178
1614375900000|2021-02-26 21:45:00|64867.2|64847.2|64838.6|64818.6|64867.2|64847.2|64836.6|64816.6|294
1614376200000|2021-02-26 21:50:00|64839.3|64819.3|64835.3|64815.3|64846|64826|64829.5|64809.5|339
1614376500000|2021-02-26 21:55:00|64834.6|64814.6|64816.5|64796.5|64835.2|64815.2|64813.3|64793.3|195
1614546000000|2021-02-28 21:00:00|64801|64779|64801|64779|64889|64779|64801|64756|3
1614546600000|2021-02-28 21:10:00|64802.9|64780.9|64801|64779|64802.9|64780.9|64801|64779|2
1614546900000|2021-02-28 21:15:00|64885.9|64752.9|64885.9|64752.9|64885.9|64752.9|64885.9|64752.9|1
1614547200000|2021-02-28 21:20:00|64801|64779|64801|64779|64801|64779|64801|64779|1
1614548400000|2021-02-28 21:40:00|64835.7|64813.7|64801|64779|64835.7|64813.7|64801|64779|10
1614548700000|2021-02-28 21:45:00|64828.3|64806.3|64850.9|64765.3|64850.9|64806.3|64801|64741.5|4
1614549300000|2021-02-28 21:55:00|64830.1|64749.2|64865.7|64755.5|64876.2|64765.3|64830.1|64749|10
1614549600000|2021-02-28 22:00:00|64858.9|64755.2|64919.1|64791.1|64937.5|64804.5|64806.3|64734|74
1614549900000|2021-02-28 22:05:00|64905.1|64777.1|64841.4|64751.5|64905.1|64777.1|64831.2|64732.2|101
1614550200000|2021-02-28 22:10:00|64835.9|64747.9|64836.6|64758.2|64861.2|64762.2|64827.7|64734.6|118
1614550500000|2021-02-28 22:15:00|64836.7|64761.1|64831.3|64758.8|64844.8|64762.6|64819.3|64749.4|128
1614550800000|2021-02-28 22:20:00|64855.6|64763.5|64829.9|64760.7|64855.6|64763.5|64820.9|64750.1|113
1614551100000|2021-02-28 22:25:00|64829.8|64753.6|64829.3|64756.8|64851.5|64768.6|64827.1|64750.5|92
1614551400000|2021-02-28 22:30:00|64829.7|64761.5|64822|64759|64847.9|64768.3|64814.5|64751.7|180
1614551700000|2021-02-28 22:35:00|64822.6|64758.9|64826.7|64757.7|64828.6|64767.4|64811.1|64754.7|125
1614552000000|2021-02-28 22:40:00|64825.9|64758|64821|64761.7|64829.9|64767.7|64808.4|64754.4|108
1614552300000|2021-02-28 22:45:00|64820.5|64762.8|64815.3|64758.7|64831.5|64769.4|64810.2|64751.7|123
1614552600000|2021-02-28 22:50:00|64816.8|64759.9|64804.3|64750.2|64827.2|64764.8|64801.6|64735.2|159
1614552900000|2021-02-28 22:55:00|64814.8|64740.3|64806.8|64751.8|64814.8|64755.7|64800.1|64740.3|121
1614553200000|2021-02-28 23:00:00|64807.5|64752.6|64797.2|64761.4|64822.4|64769.8|64789.6|64741.4|213
1614553500000|2021-02-28 23:05:00|64796.3|64762.3|64811.7|64759.8|64816.6|64772|64789.5|64758.5|137
1614553800000|2021-02-28 23:10:00|64806.6|64763.2|64803.5|64769.5|64825.1|64777.2|64790.8|64755.4|206
1614554100000|2021-02-28 23:15:00|64804.5|64769.4|64795.8|64775.8|64820.2|64777.3|64794|64756.9|137
1614554400000|2021-02-28 23:20:00|64805.6|64769.5|64805|64769.5|64817.1|64780.3|64794.8|64759.5|132
1614554700000|2021-02-28 23:25:00|64801.1|64770.2|64792.4|64772.4|64813.2|64777.6|64791.2|64760.5|120
1614555000000|2021-02-28 23:30:00|64791.2|64771.2|64769.5|64749.5|64798|64771.6|64766.4|64742|261
1614555300000|2021-02-28 23:35:00|64769.4|64749.4|64765.3|64745.3|64776.8|64750.3|64761.4|64735.8|137
1614555600000|2021-02-28 23:40:00|64761.9|64741.9|64750.6|64730.6|64770.1|64748.1|64744.3|64722.8|232
1614555900000|2021-02-28 23:45:00|64750.8|64730.8|64741.9|64721.9|64750.8|64730.8|64737.6|64714.9|343
1614556200000|2021-02-28 23:50:00|64742.1|64722.1|64733.1|64713.1|64742.6|64722.6|64728|64708|426
1614556500000|2021-02-28 23:55:00|64732.6|64712.6|64732.1|64712.1|64734.1|64714.1|64714.5|64694.5|552
1614556800000|2021-03-01 00:00:00|64731|64711|64732.8|64712.8|64746.8|64726.8|64728.3|64708.3|379
1614557100000|2021-03-01 00:05:00|64732.9|64712.9|64714.4|64694.4|64735.8|64715.8|64711.7|64691.7|469
1614557400000|2021-03-01 00:10:00|64714.3|64694.3|64703.7|64683.7|64718.3|64698.3|64701.2|64681.2|415
1614557700000|2021-03-01 00:15:00|64703.5|64683.5|64716.4|64696.4|64736.5|64716.5|64703.5|64683.5|658
1614558000000|2021-03-01 00:20:00|64716.6|64696.6|64723|64703|64729|64709|64704.6|64684.6|438
1614558300000|2021-03-01 00:25:00|64724|64704|64723.8|64703.8|64728.8|64708.8|64719.1|64699.1|383
1614558600000|2021-03-01 00:30:00|64723.9|64703.9|64733.3|64713.3|64735.5|64715.5|64722.8|64702.8|411
1614558900000|2021-03-01 00:35:00|64732.3|64712.3|64695.3|64675.3|64733.8|64713.8|64694.7|64674.7|644
1614559200000|2021-03-01 00:40:00|64695.1|64675.1|64708.7|64688.7|64711.8|64691.8|64694.6|64674.6|496
1614559500000|2021-03-01 00:45:00|64708.6|64688.6|64719.1|64699.1|64719.1|64699.1|64703.4|64683.4|544
1614559800000|2021-03-01 00:50:00|64718.8|64698.8|64734.9|64714.9|64738.7|64718.7|64716.4|64696.4|781
1614560100000|2021-03-01 00:55:00|64735|64715|64757.4|64737.4|64765.6|64745.6|64725.8|64705.8|660
1614560400000|2021-03-01 01:00:00|64758|64738|64768.4|64748.4|64783|64763|64738.4|64718.4|913
1614560700000|2021-03-01 01:05:00|64768.7|64748.7|64772.9|64752.9|64778.2|64758.2|64765.4|64745.4|748
1614561000000|2021-03-01 01:10:00|64773|64753|64766.2|64746.2|64778.8|64758.8|64750.1|64730.1|809
1614561300000|2021-03-01 01:15:00|64766.6|64746.6|64747.6|64727.6|64770.4|64750.4|64736.3|64716.3|768
1614561600000|2021-03-01 01:20:00|64748|64728|64741.9|64721.9|64758.4|64738.4|64731.3|64711.3|828
1614561900000|2021-03-01 01:25:00|64740.5|64720.5|64765.7|64745.7|64767|64747|64728.3|64708.3|854
1614562200000|2021-03-01 01:30:00|64766.8|64746.8|64760.8|64740.8|64772.2|64752.2|64745.3|64725.3|910
1614562500000|2021-03-01 01:35:00|64761.3|64741.3|64750.1|64730.1|64770.2|64750.2|64746.2|64726.2|833
1614562800000|2021-03-01 01:40:00|64748.4|64728.4|64744.8|64724.8|64751.5|64731.5|64734.3|64714.3|740
1614563100000|2021-03-01 01:45:00|64745.4|64725.4|64755.9|64735.9|64761.5|64741.5|64744.8|64724.8|781
1614563400000|2021-03-01 01:50:00|64756|64736|64745.6|64725.6|64756.2|64739.3|64737.9|64723.2|753
1614563700000|2021-03-01 01:55:00|64745.4|64725.4|64744.5|64734.5|64755.3|64739.6|64743.4|64724.5|698
1614564000000|2021-03-01 02:00:00|64744.2|64734.2|64718|64698|64749.8|64735.3|64703.1|64685.1|843
1614564300000|2021-03-01 02:05:00|64719.8|64699.8|64718.4|64698.4|64724|64707.2|64697.4|64681.4|856
1614564600000|2021-03-01 02:10:00|64718.1|64698.1|64715.5|64705.5|64720.6|64705.7|64705.7|64691.2|724
1614564900000|2021-03-01 02:15:00|64715.4|64705.4|64722.7|64712.7|64733|64717.8|64714.5|64703|714
1614565200000|2021-03-01 02:20:00|64722.9|64712.9|64715.4|64695.4|64732.6|64717.7|64713.3|64695.4|661
1614565500000|2021-03-01 02:25:00|64715.5|64695.5|64719|64699|64728|64712.7|64712.1|64695.5|644
1614565800000|2021-03-01 02:30:00|64719.4|64699.4|64709.8|64699.8|64732.3|64716.7|64708.1|64694.4|763
1614566100000|2021-03-01 02:35:00|64709.7|64699.7|64706|64696|64717|64703.2|64697.9|64682.6|725
1614566400000|2021-03-01 02:40:00|64705.9|64695.9|64711|64691|64713|64697.8|64698|64682.5|674
1614566700000|2021-03-01 02:45:00|64711.1|64691.1|64688.7|64678.7|64712.5|64697.5|64683.4|64667.8|720
1614567000000|2021-03-01 02:50:00|64693.7|64673.7|64687.4|64677.4|64703.6|64689.1|64685.1|64670.1|606
1614567300000|2021-03-01 02:55:00|64687.3|64677.3|64679.4|64669.4|64689.4|64677.6|64674|64658.8|670
1614567600000|2021-03-01 03:00:00|64679.6|64669.6|64698|64678|64699|64686.2|64675.1|64660.8|696
1614567900000|2021-03-01 03:05:00|64697.9|64677.9|64698.8|64688.8|64702.5|64690|64691.4|64676.7|627
1614568200000|2021-03-01 03:10:00|64698.7|64688.7|64685.5|64675.5|64701.5|64688.7|64685.3|64672.5|532
1614568500000|2021-03-01 03:15:00|64685.6|64675.6|64701.2|64681.2|64702.5|64687.8|64684.4|64669.9|517
1614568800000|2021-03-01 03:20:00|64696.4|64686.4|64695.4|64685.4|64702.1|64687.2|64689.5|64675.3|620
1614569100000|2021-03-01 03:25:00|64695.1|64685.1|64702.2|64692.2|64707.7|64695.5|64695|64683.7|591
1614569400000|2021-03-01 03:30:00|64701.1|64691.1|64718.5|64698.5|64719|64704.3|64700.3|64686.7|435
1614569700000|2021-03-01 03:35:00|64718.7|64698.7|64709.7|64699.7|64720.6|64706.6|64704.1|64689.5|537
1614570000000|2021-03-01 03:40:00|64709.8|64699.8|64708.8|64688.8|64716.6|64701.5|64703.6|64688.3|535
1614570300000|2021-03-01 03:45:00|64708.7|64688.7|64700.2|64690.2|64712.5|64698|64700|64684.4|539
1614570600000|2021-03-01 03:50:00|64700|64690|64710.1|64690.1|64713.8|64698.7|64697.9|64681.4|529
1614570900000|2021-03-01 03:55:00|64710.3|64690.3|64707.5|64697.5|64714.6|64698.9|64701.9|64686|481
1614571200000|2021-03-01 04:00:00|64707.4|64697.4|64707.3|64697.3|64713.1|64698.6|64703.3|64688.2|364
1614571500000|2021-03-01 04:05:00|64707.2|64697.2|64701.8|64691.8|64711.1|64697.3|64696.5|64682|343
1614571800000|2021-03-01 04:10:00|64701.6|64691.6|64706.2|64686.2|64707.1|64692.1|64697.7|64681.5|478
1614572100000|2021-03-01 04:15:00|64706.1|64686.1|64711.6|64691.6|64713.2|64697.3|64701.6|64685|456
1614572400000|2021-03-01 04:20:00|64711.5|64691.5|64716|64696|64718.9|64701.5|64705.4|64690.2|460
1614572700000|2021-03-01 04:25:00|64716.1|64696.1|64717.1|64697.1|64721.7|64704.6|64704.2|64688.5|618
1614573000000|2021-03-01 04:30:00|64716.8|64696.8|64712.2|64692.2|64720.3|64707.1|64705.7|64690.7|519
1614573300000|2021-03-01 04:35:00|64712.3|64692.3|64708.4|64698.4|64714.1|64699.1|64705.5|64690.9|442
1614573600000|2021-03-01 04:40:00|64708.2|64698.2|64719.3|64709.3|64728.4|64713.5|64708|64698|549
1614573900000|2021-03-01 04:45:00|64719.4|64709.4|64729.5|64719.5|64733.4|64719.5|64719.1|64704.7|462
1614574200000|2021-03-01 04:50:00|64729.4|64719.4|64720.6|64710.6|64734.3|64721.4|64719.8|64704.7|435
1614574500000|2021-03-01 04:55:00|64720.4|64710.4|64718.7|64698.7|64726.2|64710.5|64713.9|64698.2|397
1614574800000|2021-03-01 05:00:00|64718.5|64698.5|64708|64698|64718.9|64703.7|64704.3|64689.7|549
1614575100000|2021-03-01 05:05:00|64708.1|64698.1|64704.3|64684.3|64714.1|64699.2|64699.2|64683.1|515
1614575400000|2021-03-01 05:10:00|64704.4|64684.4|64705.9|64685.9|64707.5|64691.6|64696.3|64681.9|497
1614575700000|2021-03-01 05:15:00|64706|64686|64699.3|64689.3|64706|64692.5|64696.7|64682.5|456
1614576000000|2021-03-01 05:20:00|64704.6|64684.6|64702.3|64692.3|64708|64693|64696.5|64682.8|511
1614576300000|2021-03-01 05:25:00|64702.2|64692.2|64701.1|64691.1|64708.6|64694.2|64696.8|64683.1|385
1614576600000|2021-03-01 05:30:00|64701|64691|64704|64684|64707.1|64693.7|64694.4|64681.9|597
1614576900000|2021-03-01 05:35:00|64704.2|64684.2|64693.1|64683.1|64707.3|64693.2|64691.3|64680|650
1614577200000|2021-03-01 05:40:00|64693|64683|64690.9|64680.9|64695.1|64683|64681.4|64667.8|596
1614577500000|2021-03-01 05:45:00|64691.1|64681.1|64686.8|64666.8|64695.8|64682|64680.7|64666.3|639
1614577800000|2021-03-01 05:50:00|64687|64667|64686.5|64676.5|64701.7|64682.6|64682.2|64667|700
1614578100000|2021-03-01 05:55:00|64686.4|64676.4|64673|64663|64689.8|64676.9|64670.5|64660.1|646
1614578400000|2021-03-01 06:00:00|64673.3|64663.3|64681.2|64661.2|64689.6|64675.2|64673.1|64658.6|706
1614578700000|2021-03-01 06:05:00|64676.4|64666.4|64678.7|64668.7|64681.4|64671.3|64670.1|64657.5|573
1614579000000|2021-03-01 06:10:00|64678.8|64668.8|64675.3|64665.3|64689|64675.1|64674.8|64661.3|577
1614579300000|2021-03-01 06:15:00|64675.7|64665.7|64685.9|64675.9|64691|64676.8|64675.5|64662.4|590
1614579600000|2021-03-01 06:20:00|64686|64676|64688|64678|64690.4|64680.4|64680|64664.9|574
1614579900000|2021-03-01 06:25:00|64687.9|64677.9|64692.4|64682.4|64698.5|64688.5|64685.1|64670.5|647
1614580200000|2021-03-01 06:30:00|64692.3|64682.3|64689.8|64679.8|64695.6|64683|64679.1|64665.3|511
1614580500000|2021-03-01 06:35:00|64690|64680|64698.1|64688.1|64706.5|64690.7|64687.3|64671.9|603
1614580800000|2021-03-01 06:40:00|64698.2|64688.2|64695|64685|64704|64690|64682.8|64668.2|624
1614581100000|2021-03-01 06:45:00|64695.1|64685.1|64690.1|64680.1|64699.9|64689.9|64689.4|64674.8|568
1614581400000|2021-03-01 06:50:00|64690|64680|64690.7|64680.7|64694.1|64684.1|64684.8|64673.3|575
1614581700000|2021-03-01 06:55:00|64691|64681|64699|64689|64711.6|64698|64691|64680|625
1614582000000|2021-03-01 07:00:00|64699.3|64689.3|64692.8|64682.8|64706.3|64691.3|64683.7|64669.4|772
1614582300000|2021-03-01 07:05:00|64692.9|64682.9|64682.2|64672.2|64699.7|64687.9|64680.4|64666.3|732
1614582600000|2021-03-01 07:10:00|64682.4|64672.4|64661.7|64651.7|64684.5|64674.5|64661|64651|666
1614582900000|2021-03-01 07:15:00|64662.1|64652.1|64677.2|64667.2|64681.4|64671.4|64656|64640.1|818
1614583200000|2021-03-01 07:20:00|64676.5|64666.5|64665.8|64655.8|64690.8|64675.8|64665.3|64655.3|599
1614583500000|2021-03-01 07:25:00|64665.9|64655.9|64653.9|64643.9|64672.1|64660|64653.6|64641.1|642
1614583800000|2021-03-01 07:30:00|64653.7|64643.7|64661.7|64651.7|64664.6|64652.5|64653.6|64638.5|635
1614584100000|2021-03-01 07:35:00|64661.8|64651.8|64659.2|64649.2|64671|64658.5|64655.7|64642.3|658
1614584400000|2021-03-01 07:40:00|64659.1|64649.1|64665.7|64655.7|64669.2|64655.7|64655.6|64643.4|632
1614584700000|2021-03-01 07:45:00|64665.5|64655.5|64669|64659|64670.8|64660.4|64661.1|64647.5|675
1614585000000|2021-03-01 07:50:00|64668.9|64658.9|64676.5|64656.5|64677.5|64663.8|64665.4|64651|595
1614585300000|2021-03-01 07:55:00|64676.6|64656.6|64691.2|64681.2|64697.2|64683.6|64668.8|64654.3|607
1614585600000|2021-03-01 08:00:00|64691.6|64681.6|64695.8|64675.8|64697|64681.7|64676.5|64661.8|646
1614585900000|2021-03-01 08:05:00|64696.4|64676.4|64702.4|64682.4|64704|64689.3|64687.1|64672.1|608
1614586200000|2021-03-01 08:10:00|64702.7|64682.7|64693.4|64673.4|64709.7|64694.9|64682|64664|702
1614586500000|2021-03-01 08:15:00|64693.2|64673.2|64688.8|64678.8|64699.8|64685|64685.6|64669.7|656
1614586800000|2021-03-01 08:20:00|64688.9|64678.9|64691.6|64671.6|64700.1|64686.7|64680.3|64665.1|779
1614587100000|2021-03-01 08:25:00|64691.5|64671.5|64687.4|64677.4|64696.7|64682|64681.6|64666.6|683
1614587400000|2021-03-01 08:30:00|64687.6|64677.6|64696.6|64686.6|64701.9|64687.6|64684.9|64669.8|759
1614587700000|2021-03-01 08:35:00|64696.5|64686.5|64712.4|64692.4|64712.4|64696.7|64692.6|64678.2|679
1614588000000|2021-03-01 08:40:00|64713.4|64693.4|64710.6|64700.6|64717.8|64705.2|64701.6|64686.6|683
1614588300000|2021-03-01 08:45:00|64710.8|64700.8|64710.3|64700.3|64720.1|64705.4|64705.5|64692.8|743
1614588600000|2021-03-01 08:50:00|64710.7|64700.7|64688.9|64678.9|64715.9|64702.7|64685.7|64671.1|711
1614588900000|2021-03-01 08:55:00|64688.8|64678.8|64673.8|64653.8|64694.5|64680.9|64663.6|64649.6|658
1614589200000|2021-03-01 09:00:00|64673.9|64653.9|64673.8|64663.8|64681.8|64667.5|64661.6|64646.5|706
1614589500000|2021-03-01 09:05:00|64673.7|64663.7|64697.7|64677.7|64697.7|64677.9|64668.6|64654.1|719
1614589800000|2021-03-01 09:10:00|64697.5|64677.5|64701.7|64691.7|64707.6|64693.2|64687|64672|641
1614590100000|2021-03-01 09:15:00|64701.6|64691.6|64718.3|64698.3|64718.3|64702.8|64701.3|64686.3|599
1614590400000|2021-03-01 09:20:00|64718.4|64698.4|64724.8|64704.8|64726|64711.7|64706.9|64692.5|704
1614590700000|2021-03-01 09:25:00|64725|64705|64726.6|64716.6|64732|64717|64719.3|64704.8|659
1614591000000|2021-03-01 09:30:00|64726.4|64716.4|64734.6|64724.6|64748|64734.1|64719.5|64704.4|658
1614591300000|2021-03-01 09:35:00|64734.7|64724.7|64728.4|64718.4|64748.8|64735.2|64726.8|64712.1|664
1614591600000|2021-03-01 09:40:00|64728.6|64718.6|64711.6|64691.6|64739.1|64722.9|64708.8|64691.4|710
1614591900000|2021-03-01 09:45:00|64711.4|64691.4|64714.3|64694.3|64723.6|64707.9|64697.9|64680.8|691
1614592200000|2021-03-01 09:50:00|64709.5|64699.5|64718.9|64698.9|64718.9|64703.7|64705.7|64693.1|533
1614592500000|2021-03-01 09:55:00|64718.8|64698.8|64716.7|64696.7|64727.2|64707.2|64702.4|64687.5|495
1614592800000|2021-03-01 10:00:00|64717.1|64697.1|64706.6|64686.6|64717.2|64698.9|64694.8|64679.4|548
1614593100000|2021-03-01 10:05:00|64706.4|64686.4|64718.3|64698.3|64718.6|64704|64697.5|64682.8|502
1614593400000|2021-03-01 10:10:00|64718.9|64698.9|64734.4|64714.4|64738.7|64723.9|64711.9|64696.4|514
1614593700000|2021-03-01 10:15:00|64734.6|64714.6|64733.6|64723.6|64741.6|64726.6|64727.3|64711.3|509
1614594000000|2021-03-01 10:20:00|64733.8|64723.8|64747|64727|64750|64735|64733.7|64720.8|517
1614594300000|2021-03-01 10:25:00|64746.8|64726.8|64752.3|64742.3|64756.6|64743.1|64741.8|64726.8|586
1614594600000|2021-03-01 10:30:00|64752.4|64742.4|64752.8|64732.8|64757.1|64743.5|64746|64731.2|646
1614594900000|2021-03-01 10:35:00|64752.7|64732.7|64746.5|64736.5|64753.7|64738.2|64742.8|64729.3|495
1614595200000|2021-03-01 10:40:00|64751.4|64731.4|64745.4|64735.4|64751.4|64736.4|64731.7|64717|508
1614595500000|2021-03-01 10:45:00|64745.5|64735.5|64750.2|64730.2|64752.5|64737.6|64743.6|64729.3|459
1614595800000|2021-03-01 10:50:00|64750.1|64730.1|64755.9|64745.9|64761.2|64746.3|64746.2|64729.8|536
1614596100000|2021-03-01 10:55:00|64756|64746|64757.3|64737.3|64766|64750.8|64747.8|64732.8|723
1614596400000|2021-03-01 11:00:00|64757.1|64737.1|64740.8|64720.8|64757.4|64742.4|64734.7|64718.6|688
1614596700000|2021-03-01 11:05:00|64740.9|64720.9|64725|64705|64741.1|64721.1|64718.8|64703.3|687
1614597000000|2021-03-01 11:10:00|64724.9|64704.9|64730.6|64710.6|64739.1|64723.8|64724.4|64704.9|522
1614597300000|2021-03-01 11:15:00|64730.7|64710.7|64729.2|64719.2|64737.9|64723|64723.8|64707.9|519
1614597600000|2021-03-01 11:20:00|64729.1|64719.1|64736.4|64726.4|64740.5|64727.3|64728.7|64712.8|539
1614597900000|2021-03-01 11:25:00|64736.7|64726.7|64753.8|64733.8|64754.6|64739.8|64732.1|64717|610
1614598200000|2021-03-01 11:30:00|64753.9|64733.9|64753.1|64743.1|64758.6|64744.3|64747.3|64732.4|563
1614598500000|2021-03-01 11:35:00|64753.2|64743.2|64757.1|64747.1|64769.2|64754.3|64752.6|64740.2|478
1614598800000|2021-03-01 11:40:00|64757|64747|64752.1|64742.1|64767.1|64752|64747.7|64732.5|525
1614599100000|2021-03-01 11:45:00|64751.9|64741.9|64765.7|64745.7|64766.9|64751.9|64750.1|64736.1|502
1614599400000|2021-03-01 11:50:00|64765.6|64745.6|64756.2|64746.2|64766.8|64751.1|64748.4|64733.2|614
1614599700000|2021-03-01 11:55:00|64756|64746|64749.6|64739.6|64764.6|64749.1|64749.2|64733.9|608
1614600000000|2021-03-01 12:00:00|64749.4|64739.4|64747.2|64737.2|64759.1|64744.1|64746.4|64730.7|684
1614600300000|2021-03-01 12:05:00|64747.1|64737.1|64766|64746|64768.4|64748.4|64741.6|64725.7|565
1614600600000|2021-03-01 12:10:00|64766.1|64746.1|64767.1|64747.1|64768.3|64753.6|64756.6|64742.2|540
1614600900000|2021-03-01 12:15:00|64762|64752|64755.7|64745.7|64768|64753.6|64754.5|64739.7|552
1614601200000|2021-03-01 12:20:00|64756|64746|64752.4|64742.4|64761.6|64746.9|64751.3|64736.2|460
1614601500000|2021-03-01 12:25:00|64752.5|64742.5|64764.1|64744.1|64768.1|64753.4|64752.5|64738.6|520
1614601800000|2021-03-01 12:30:00|64764|64744|64767.4|64757.4|64774.5|64760|64759.7|64744|612
1614602100000|2021-03-01 12:35:00|64767.6|64757.6|64770.4|64760.4|64779.3|64764.2|64764|64748.7|669
1614602400000|2021-03-01 12:40:00|64770.5|64760.5|64781.7|64761.7|64781.7|64767.1|64766.8|64751.9|597
1614602700000|2021-03-01 12:45:00|64781.8|64761.8|64777.5|64757.5|64781.8|64767.5|64769.3|64754.2|648
1614603000000|2021-03-01 12:50:00|64777.4|64757.4|64777.7|64757.7|64788.6|64773.9|64772.1|64754.8|619
1614603300000|2021-03-01 12:55:00|64777.9|64757.9|64774.5|64754.5|64782.1|64767|64763.7|64748.5|590
1614603600000|2021-03-01 13:00:00|64774.6|64754.6|64767.7|64757.7|64781.8|64767.1|64767.7|64753.4|657
1614603900000|2021-03-01 13:05:00|64767.8|64757.8|64774.7|64754.7|64777.6|64762.9|64760.4|64747.9|721
1614604200000|2021-03-01 13:10:00|64775.3|64755.3|64752.8|64742.8|64776.6|64761.3|64752.8|64738.5|707
1614604500000|2021-03-01 13:15:00|64752.9|64742.9|64771.6|64761.6|64776.9|64763.7|64752.2|64737.3|658
1614604800000|2021-03-01 13:20:00|64771.9|64761.9|64780.3|64770.3|64782.6|64770.9|64767.9|64752.7|710
1614605100000|2021-03-01 13:25:00|64780.2|64770.2|64775.8|64765.8|64785.3|64770.9|64771.9|64757.5|673
1614605400000|2021-03-01 13:30:00|64775.9|64765.9|64781.6|64771.6|64787.7|64773.5|64774.2|64760.1|639
1614605700000|2021-03-01 13:35:00|64781.8|64771.8|64774.3|64764.3|64783.8|64771.9|64768.4|64756.3|597
1614606000000|2021-03-01 13:40:00|64774.2|64764.2|64771.4|64761.4|64778|64765.8|64766.7|64752.2|615
1614606300000|2021-03-01 13:45:00|64771.7|64761.7|64761.6|64751.6|64776.6|64761.9|64761.2|64750.7|555
1614606600000|2021-03-01 13:50:00|64761.5|64751.5|64757.3|64747.3|64769.8|64754.7|64756.2|64740.2|712
1614606900000|2021-03-01 13:55:00|64757.9|64747.9|64781.4|64761.4|64781.4|64766.9|64757.1|64744.1|653
1614607200000|2021-03-01 14:00:00|64776.4|64766.4|64756.7|64746.7|64779.2|64766.4|64753.8|64738.8|725
1614607500000|2021-03-01 14:05:00|64757|64747|64781.6|64761.6|64792.5|64777.3|64748.4|64731.7|897
1614607800000|2021-03-01 14:10:00|64777.2|64767.2|64755|64745|64784.4|64768.4|64755|64740.4|890
1614608100000|2021-03-01 14:15:00|64759.6|64739.6|64779.2|64759.2|64781|64765.7|64755|64739.6|719
1614608400000|2021-03-01 14:20:00|64779|64759|64770.5|64760.5|64787.5|64773.8|64765.6|64750.7|627
1614608700000|2021-03-01 14:25:00|64775.7|64755.7|64758.2|64748.2|64779.5|64765.1|64757.7|64744.5|634
1614609000000|2021-03-01 14:30:00|64763.4|64743.4|64774|64754|64782.4|64762.4|64755.3|64736|1074
1614609300000|2021-03-01 14:35:00|64773.7|64753.7|64743.9|64723.9|64773.8|64758.8|64734.2|64718.4|1060
1614609600000|2021-03-01 14:40:00|64743.1|64723.1|64747.9|64727.9|64754.1|64734.1|64737.6|64719.8|881
1614609900000|2021-03-01 14:45:00|64747.5|64727.5|64753.1|64733.1|64753.4|64733.4|64716.7|64696.7|1039
1614610200000|2021-03-01 14:50:00|64753.3|64733.3|64748.7|64728.7|64766.6|64749.6|64743.1|64723.1|1063
1614610500000|2021-03-01 14:55:00|64748.1|64728.1|64756.6|64736.6|64759.9|64739.9|64744.7|64724.7|891
1614610800000|2021-03-01 15:00:00|64757.4|64737.4|64748.3|64728.3|64773.1|64754.9|64727.7|64709.4|746
1614611100000|2021-03-01 15:05:00|64748.1|64728.1|64747|64727|64754.7|64735.5|64732.6|64715.5|753
1614611400000|2021-03-01 15:10:00|64747.1|64727.1|64748.1|64728.1|64763.8|64743.8|64741.4|64721.4|726
1614611700000|2021-03-01 15:15:00|64748.5|64728.5|64741.1|64721.1|64748.5|64729.8|64725.6|64708|1061
1614612000000|2021-03-01 15:20:00|64740.9|64720.9|64738.8|64718.8|64740.9|64720.9|64720.2|64700.2|1030
1614612300000|2021-03-01 15:25:00|64739.1|64719.1|64754.7|64734.7|64760.6|64740.6|64738.7|64718.7|1022
1614612600000|2021-03-01 15:30:00|64754.9|64734.9|64773.8|64753.8|64782.8|64762.8|64751.1|64731.1|999
1614612900000|2021-03-01 15:35:00|64773.7|64753.7|64757.8|64737.8|64778.7|64758.7|64756.9|64736.9|1012
1614613200000|2021-03-01 15:40:00|64757.6|64737.6|64736.4|64716.4|64760.1|64740.1|64732.4|64712.4|994
1614613500000|2021-03-01 15:45:00|64736.7|64716.7|64725|64705|64741.1|64724.5|64716.6|64700.5|962
1614613800000|2021-03-01 15:50:00|64720.2|64710.2|64729.7|64709.7|64736|64716|64720.2|64703.7|911
1614614100000|2021-03-01 15:55:00|64729.9|64709.9|64683.7|64663.7|64730.2|64710.2|64666.5|64651|1048
1614614400000|2021-03-01 16:00:00|64683.4|64663.4|64685.2|64665.2|64692.3|64672.3|64661.4|64646.6|713
1614614700000|2021-03-01 16:05:00|64685.1|64665.1|64679.7|64659.7|64689.4|64672.9|64674.4|64654.4|802
1614615000000|2021-03-01 16:10:00|64679.8|64659.8|64688.5|64668.5|64689.6|64673.3|64674.6|64654.6|848
1614615300000|2021-03-01 16:15:00|64687.9|64667.9|64686.6|64666.6|64694.5|64674.5|64683.1|64663.1|861
1614615600000|2021-03-01 16:20:00|64687|64667|64685.5|64665.5|64691.1|64671.1|64681.7|64661.7|758
1614615900000|2021-03-01 16:25:00|64685.4|64665.4|64697.7|64677.7|64700.3|64680.5|64683.7|64664.9|715
1614616200000|2021-03-01 16:30:00|64698.3|64678.3|64705.7|64685.7|64712.1|64695.4|64694.2|64674.2|781
1614616500000|2021-03-01 16:35:00|64705.4|64685.4|64714.8|64694.8|64715.6|64699.6|64696.7|64679.8|788
1614616800000|2021-03-01 16:40:00|64714.7|64694.7|64706.7|64686.7|64715.1|64697.5|64697.3|64677.3|701
1614617100000|2021-03-01 16:45:00|64706.8|64686.8|64701.6|64681.6|64709.7|64690.1|64699.7|64679.7|675
1614617400000|2021-03-01 16:50:00|64701.7|64681.7|64714.7|64694.7|64714.9|64698.6|64701.2|64681.2|631
1614617700000|2021-03-01 16:55:00|64714.8|64694.8|64703.8|64683.8|64714.9|64698.9|64698|64682.9|685
1614618000000|2021-03-01 17:00:00|64703.3|64683.3|64682.1|64662.1|64703.4|64687.5|64675.7|64655.7|644
1614618300000|2021-03-01 17:05:00|64681.7|64661.7|64682.9|64662.9|64686.2|64666.2|64672.7|64652.7|696
1614618600000|2021-03-01 17:10:00|64682.8|64662.8|64687.4|64667.4|64688.4|64668.4|64682|64662|652
1614618900000|2021-03-01 17:15:00|64687.1|64667.1|64697.9|64677.9|64698.6|64678.6|64687.1|64667.1|669
1614619200000|2021-03-01 17:20:00|64697.8|64677.8|64688.2|64668.2|64698.6|64678.6|64682.7|64663.2|532
1614619500000|2021-03-01 17:25:00|64688.4|64668.4|64696.1|64676.1|64696.1|64679.5|64682.5|64667.2|718
1614619800000|2021-03-01 17:30:00|64697.2|64677.2|64702.5|64682.5|64703.4|64687.3|64688.4|64672.8|749
1614620100000|2021-03-01 17:35:00|64702.3|64682.3|64700.3|64680.3|64706.7|64686.7|64695.8|64675.8|683
1614620400000|2021-03-01 17:40:00|64700.2|64680.2|64707.5|64687.5|64709|64689|64699.9|64679.9|784
1614620700000|2021-03-01 17:45:00|64707.6|64687.6|64703.6|64683.6|64714.9|64694.9|64703.4|64683.4|648
1614621000000|2021-03-01 17:50:00|64704.1|64684.1|64707.9|64687.9|64710.4|64690.4|64703.3|64683.3|576
1614621300000|2021-03-01 17:55:00|64708.3|64688.3|64713.8|64693.8|64715.6|64695.6|64707.5|64687.5|590
1614621600000|2021-03-01 18:00:00|64713.7|64693.7|64721.6|64701.6|64724|64704|64710.7|64690.7|579
1614621900000|2021-03-01 18:05:00|64721.5|64701.5|64724.7|64704.7|64725.2|64707.3|64717.3|64698.1|574
1614622200000|2021-03-01 18:10:00|64724.6|64704.6|64735.9|64715.9|64736.7|64716.7|64719.4|64702.8|513
1614622500000|2021-03-01 18:15:00|64735.8|64715.8|64736.7|64716.7|64739.3|64719.3|64731.8|64711.8|531
1614622800000|2021-03-01 18:20:00|64736.6|64716.6|64727.1|64707.1|64738.1|64718.1|64724.8|64704.8|578
1614623100000|2021-03-01 18:25:00|64727|64707|64725.5|64705.5|64735.2|64715.2|64725.4|64705.4|590
1614623400000|2021-03-01 18:30:00|64725.6|64705.6|64714.1|64694.1|64726.3|64708|64713.6|64693.6|527
1614623700000|2021-03-01 18:35:00|64714.2|64694.2|64714.2|64694.2|64716.9|64696.9|64712|64692|526
1614624000000|2021-03-01 18:40:00|64714.4|64694.4|64716.2|64696.2|64716.6|64696.6|64711.6|64691.6|485
1614624300000|2021-03-01 18:45:00|64716.3|64696.3|64701.1|64681.1|64717.8|64697.8|64701|64681|481
1614624600000|2021-03-01 18:50:00|64701.2|64681.2|64708.1|64688.1|64709|64689.2|64699.2|64680.6|394
1614624900000|2021-03-01 18:55:00|64708|64688|64713|64693|64713.1|64696.5|64695.5|64676.8|546
1614625200000|2021-03-01 19:00:00|64712.9|64692.9|64713.7|64693.7|64716.7|64696.7|64700.7|64682.5|614
1614625500000|2021-03-01 19:05:00|64713.6|64693.6|64710.1|64700.1|64716.7|64701.7|64705.5|64689.9|626
1614625800000|2021-03-01 19:10:00|64709.8|64699.8|64714.6|64694.6|64716.3|64701.1|64707|64691.8|626
1614626100000|2021-03-01 19:15:00|64714.7|64694.7|64716.7|64696.7|64717|64701.9|64707.9|64693|489
1614626400000|2021-03-01 19:20:00|64716.8|64696.8|64710.1|64700.1|64717.8|64702|64710|64694.6|502
1614626700000|2021-03-01 19:25:00|64710.2|64700.2|64709.7|64689.7|64715.7|64700.2|64703.8|64688.6|553
1614627000000|2021-03-01 19:30:00|64709.5|64689.5|64706|64686|64709.7|64694.3|64701.9|64682.7|452
1614627300000|2021-03-01 19:35:00|64705.9|64685.9|64705.2|64685.2|64706.9|64686.9|64702|64682|442
1614627600000|2021-03-01 19:40:00|64705.1|64685.1|64702.3|64682.3|64705.4|64689|64698.7|64681.4|478
1614627900000|2021-03-01 19:45:00|64702.5|64682.5|64701.8|64681.8|64706.9|64686.9|64701.1|64681.1|399
1614628200000|2021-03-01 19:50:00|64701.6|64681.6|64689.2|64669.2|64701.6|64681.6|64682.7|64667.5|512
1614628500000|2021-03-01 19:55:00|64689|64669|64694.9|64674.9|64694.9|64674.9|64688.4|64668.4|563
1614628800000|2021-03-01 20:00:00|64694.6|64674.6|64703.7|64683.7|64704|64684|64693.3|64674.6|528
1614629100000|2021-03-01 20:05:00|64703.6|64683.6|64696.5|64676.5|64707.7|64687.7|64695.9|64675.9|473
1614629400000|2021-03-01 20:10:00|64696.3|64676.3|64696|64676|64699|64679|64695.5|64675.5|324
1614629700000|2021-03-01 20:15:00|64696.2|64676.2|64697.2|64677.2|64699.3|64679.3|64694.3|64674.3|375
1614630000000|2021-03-01 20:20:00|64697.4|64677.4|64697.2|64677.2|64698.7|64678.7|64694|64674|437
1614630300000|2021-03-01 20:25:00|64697.3|64677.3|64701.3|64681.3|64702.5|64682.5|64696.7|64676.7|444
1614630600000|2021-03-01 20:30:00|64701.2|64681.2|64702.4|64682.4|64703.7|64683.7|64699.9|64679.9|379
1614630900000|2021-03-01 20:35:00|64702.8|64682.8|64705.9|64685.9|64706.7|64686.7|64701|64681|385
1614631200000|2021-03-01 20:40:00|64706.1|64686.1|64714.1|64694.1|64714.1|64694.1|64703.8|64683.8|358
1614631500000|2021-03-01 20:45:00|64714.4|64694.4|64714.4|64694.4|64717.3|64697.3|64711.5|64691.5|426
1614631800000|2021-03-01 20:50:00|64714.5|64694.5|64702.4|64682.4|64718.3|64698.3|64702|64682|357
1614632100000|2021-03-01 20:55:00|64702.6|64682.6|64690|64670|64711.6|64691.6|64688.7|64668.7|562
1614632400000|2021-03-01 21:00:00|64689.7|64669.7|64691.4|64671.4|64692.4|64672.4|64689.3|64669.3|327
1614632700000|2021-03-01 21:05:00|64691.2|64671.2|64691.3|64671.3|64692.6|64672.6|64689.5|64669.5|152
1614633000000|2021-03-01 21:10:00|64691.5|64671.5|64677.2|64657.2|64692.2|64672.2|64674.9|64654.9|200
1614633300000|2021-03-01 21:15:00|64677|64657|64679.7|64659.7|64683.5|64663.5|64676.2|64656.2|231
1614633600000|2021-03-01 21:20:00|64679.8|64659.8|64682.7|64662.7|64685.3|64665.3|64679.5|64659.5|191
1614633900000|2021-03-01 21:25:00|64682.6|64662.6|64682.2|64662.2|64684.9|64664.9|64680.7|64660.7|157
1614634200000|2021-03-01 21:30:00|64682|64662|64684.8|64664.8|64685.1|64665.1|64681.1|64661.1|116
1614634500000|2021-03-01 21:35:00|64684.7|64664.7|64682.7|64662.7|64685.4|64665.4|64681.5|64661.5|143
1614634800000|2021-03-01 21:40:00|64683.2|64663.2|64682.7|64662.7|64683.7|64663.7|64680|64660|204
1614635100000|2021-03-01 21:45:00|64682.1|64662.1|64684|64664|64685.3|64665.3|64679.9|64659.9|254
1614635400000|2021-03-01 21:50:00|64683.5|64663.5|64693.4|64663.3|64694.5|64669.1|64679.3|64659.3|125
1614635700000|2021-03-01 21:55:00|64687.7|64667.7|64741.1|64673.5|64741.1|64683.9|64687.7|64654.7|287
1614636000000|2021-03-01 22:00:00|64730.4|64663.4|64743.9|64677.5|64763.5|64677.5|64728.9|64662.2|63
1614636300000|2021-03-01 22:05:00|64750.3|64678.7|64708.8|64652.8|64783.8|64680.2|64686|64636|183
1614636600000|2021-03-01 22:10:00|64710.6|64652.9|64699.8|64661.6|64715|64674|64688.6|64635.7|176
1614636900000|2021-03-01 22:15:00|64691.3|64671.3|64702.5|64661.7|64711|64674.9|64688.5|64651.9|111
1614637200000|2021-03-01 22:20:00|64703.4|64663.9|64691.8|64660.7|64711.3|64674.9|64688.5|64655.6|91
1614637500000|2021-03-01 22:25:00|64689.6|64669.6|64692.1|64661.9|64705.2|64675.3|64685.1|64650.6|90
1614637800000|2021-03-01 22:30:00|64698.4|64658.6|64693.7|64673.7|64703.3|64674.9|64687.2|64651.3|119
1614638100000|2021-03-01 22:35:00|64694|64674|64693.6|64673.6|64705.1|64676|64685.7|64651.6|118
1614638400000|2021-03-01 22:40:00|64689.3|64669.3|64690.2|64670.2|64699.1|64676.8|64685.1|64657.3|115
1614638700000|2021-03-01 22:45:00|64692.7|64659.4|64693.1|64673.1|64696.5|64676.5|64688.8|64659.4|67
1614639000000|2021-03-01 22:50:00|64693|64673|64694.3|64674.3|64699.6|64675.4|64685.9|64655.1|105
1614639300000|2021-03-01 22:55:00|64693.8|64673.8|64692|64672|64709.1|64676.4|64685.7|64648.3|104
1614639600000|2021-03-01 23:00:00|64691.7|64671.7|64689.2|64669.2|64699.1|64673.5|64685.6|64655.1|231
1614639900000|2021-03-01 23:05:00|64690.8|64670.8|64688.3|64668.3|64696.2|64673.8|64685.6|64663.5|164
1614640200000|2021-03-01 23:10:00|64689.4|64669.4|64694.3|64662.4|64696|64673.9|64686|64652|206
1614640500000|2021-03-01 23:15:00|64689.8|64669.8|64688.6|64668.6|64693|64672.4|64685.6|64660|165
1614640800000|2021-03-01 23:20:00|64688.4|64668.4|64691.2|64671.2|64692.9|64672.9|64687.2|64667.2|169
1614641100000|2021-03-01 23:25:00|64691.1|64671.1|64688.1|64668.1|64691.7|64671.7|64685.1|64665.1|161
1614641400000|2021-03-01 23:30:00|64688|64668|64689.4|64669.4|64692.1|64672.1|64684.8|64664.8|193
1614641700000|2021-03-01 23:35:00|64689.5|64669.5|64682.2|64662.2|64690.2|64670.2|64680.8|64660.8|209
1614642000000|2021-03-01 23:40:00|64683|64663|64681.6|64661.6|64684.1|64664.1|64679.2|64659.2|222
1614642300000|2021-03-01 23:45:00|64681.5|64661.5|64679.4|64659.4|64683.4|64663.4|64679.4|64659.4|301
1614642600000|2021-03-01 23:50:00|64679.6|64659.6|64673|64653|64682.1|64662.1|64671.6|64651.6|352
1614642900000|2021-03-01 23:55:00|64672.9|64652.9|64670.3|64650.3|64673.6|64653.6|64667.1|64647.1|268
1614643200000|2021-03-02 00:00:00|64670.1|64650.1|64651.3|64631.3|64673|64653|64647.3|64627.3|429
1614643500000|2021-03-02 00:05:00|64652.8|64632.8|64675|64655|64681.6|64661.6|64652.8|64632.8|411
1614643800000|2021-03-02 00:10:00|64675.1|64655.1|64669|64649|64677.7|64657.7|64668.1|64648.1|371
1614644100000|2021-03-02 00:15:00|64669.1|64649.1|64669.9|64649.9|64670.9|64650.9|64665.1|64645.1|278
1614644400000|2021-03-02 00:20:00|64669.8|64649.8|64670|64650|64670.1|64650.1|64665.4|64645.4|278
1614644700000|2021-03-02 00:25:00|64669.9|64649.9|64662.7|64642.7|64672.5|64652.5|64660.1|64640.1|248
1614645000000|2021-03-02 00:30:00|64662.8|64642.8|64673.3|64653.3|64673.7|64653.7|64661.9|64641.9|359
1614645300000|2021-03-02 00:35:00|64673.6|64653.6|64676.9|64656.9|64678.9|64658.9|64670.2|64650.2|378
1614645600000|2021-03-02 00:40:00|64677.1|64657.1|64692.9|64672.9|64695.5|64675.5|64672.9|64652.9|546
1614645900000|2021-03-02 00:45:00|64693|64673|64705.5|64685.5|64705.8|64685.8|64689.2|64669.2|324
1614646200000|2021-03-02 00:50:00|64705.8|64685.8|64712.2|64692.2|64718.9|64698.9|64694.3|64674.3|590
1614646500000|2021-03-02 00:55:00|64712|64692|64713.1|64693.1|64719.7|64699.7|64711.5|64691.5|395
1614646800000|2021-03-02 01:00:00|64713|64693|64692.2|64672.2|64719|64699|64691.1|64671.1|806
1614647100000|2021-03-02 01:05:00|64692.3|64672.3|64705.4|64685.4|64713.8|64693.8|64691.1|64671.1|736
1614647400000|2021-03-02 01:10:00|64705.5|64685.5|64713.8|64693.8|64716.3|64696.3|64698.3|64678.3|684
1614647700000|2021-03-02 01:15:00|64715|64695|64716.6|64696.6|64718.6|64698.6|64705.3|64685.3|709
1614648000000|2021-03-02 01:20:00|64716.9|64696.9|64733|64713|64737.6|64719.7|64713.8|64693.8|819
1614648300000|2021-03-02 01:25:00|64733.2|64713.2|64729.3|64709.3|64741.7|64721.7|64729.2|64709.2|760
1614648600000|2021-03-02 01:30:00|64729.1|64709.1|64733.5|64713.5|64741.9|64724.2|64726.2|64706.2|902
1614648900000|2021-03-02 01:35:00|64733.4|64713.4|64755.8|64735.8|64760.6|64744.4|64733.3|64713.3|870
1614649200000|2021-03-02 01:40:00|64756|64736|64743|64733|64757|64742.4|64742.4|64722.4|768
1614649500000|2021-03-02 01:45:00|64742.9|64732.9|64746.3|64726.3|64760.2|64743.1|64737.7|64717.7|873
1614649800000|2021-03-02 01:50:00|64746.1|64726.1|64756.1|64736.1|64760.8|64744.9|64740.7|64725.1|802
1614650100000|2021-03-02 01:55:00|64756.2|64736.2|64762.1|64742.1|64764.5|64749.7|64746.8|64731.8|796
1614650400000|2021-03-02 02:00:00|64762|64742|64757.6|64737.6|64767.4|64751.7|64750.9|64735.6|784
1614650700000|2021-03-02 02:05:00|64757.7|64737.7|64769.6|64749.6|64769.7|64755.1|64751.8|64732.4|717
1614651000000|2021-03-02 02:10:00|64769.5|64749.5|64776.9|64756.9|64787.1|64771.3|64766.1|64749.3|787
1614651300000|2021-03-02 02:15:00|64776.7|64756.7|64764.3|64754.3|64777|64757|64761.4|64746.5|602
1614651600000|2021-03-02 02:20:00|64764.2|64754.2|64789.2|64769.2|64792|64775.6|64764.1|64750.8|637
1614651900000|2021-03-02 02:25:00|64789.5|64769.5|64783.7|64763.7|64790.4|64774.3|64777.5|64763.3|698
1614652200000|2021-03-02 02:30:00|64783.8|64763.8|64782.6|64762.6|64786.6|64772|64770|64754.8|625
1614652500000|2021-03-02 02:35:00|64783.1|64763.1|64775|64755|64783.7|64769.7|64771.1|64754.2|542
1614652800000|2021-03-02 02:40:00|64774.6|64754.6|64778.5|64758.5|64779.6|64764|64766.7|64750.9|753
1614653100000|2021-03-02 02:45:00|64778.4|64758.4|64785.1|64765.1|64787.6|64772.8|64772.1|64757.1|578
1614653400000|2021-03-02 02:50:00|64785.3|64765.3|64825.3|64805.3|64828.9|64813.8|64780.8|64765.3|924
1614653700000|2021-03-02 02:55:00|64825.4|64805.4|64817|64797|64836.4|64821.2|64811.5|64795.3|925
1614654000000|2021-03-02 03:00:00|64817.4|64797.4|64803.4|64783.4|64819.5|64803.3|64792.7|64776.1|798
1614654300000|2021-03-02 03:05:00|64803.3|64783.3|64800.9|64780.9|64816.3|64801.7|64794.6|64777.1|728
1614654600000|2021-03-02 03:10:00|64800.8|64780.8|64792.9|64772.9|64802.3|64786.5|64781.2|64768.4|705
1614654900000|2021-03-02 03:15:00|64793.4|64773.4|64796.4|64786.4|64805.5|64788.6|64782.6|64766.3|717
1614655200000|2021-03-02 03:20:00|64796.3|64786.3|64804|64784|64812.2|64796|64790|64774.6|811
1614655500000|2021-03-02 03:25:00|64803.5|64783.5|64798.2|64778.2|64803.8|64786.7|64786.3|64771.6|754
1614655800000|2021-03-02 03:30:00|64798.1|64778.1|64791|64771|64800.2|64782.6|64783.9|64767.1|803
1614656100000|2021-03-02 03:35:00|64790.8|64770.8|64774.5|64764.5|64791.6|64776.2|64771.9|64755.7|754
1614656400000|2021-03-02 03:40:00|64774.9|64764.9|64784.7|64764.7|64787.9|64771.7|64773.1|64757.9|720
1614656700000|2021-03-02 03:45:00|64785.1|64765.1|64786.2|64766.2|64789.9|64774.6|64776.3|64760.3|627
1614657000000|2021-03-02 03:50:00|64786.1|64766.1|64802.3|64782.3|64803.3|64783.3|64784.2|64766.1|605
1614657300000|2021-03-02 03:55:00|64803.2|64783.2|64797.7|64777.7|64806.1|64790.5|64791.2|64776.4|538
1614657600000|2021-03-02 04:00:00|64798|64778|64791.6|64771.6|64805.8|64790.4|64791.1|64771.3|599
1614657900000|2021-03-02 04:05:00|64791.8|64771.8|64794.1|64774.1|64795.4|64779.9|64782.7|64767.4|557
1614658200000|2021-03-02 04:10:00|64794|64774|64791|64771|64795.5|64780.5|64782.6|64767.5|422
1614658500000|2021-03-02 04:15:00|64791.1|64771.1|64794.4|64774.4|64795.6|64780.3|64787.4|64770.9|417
1614658800000|2021-03-02 04:20:00|64794.3|64774.3|64797|64777|64799.4|64783.2|64788.8|64773.1|406
1614659100000|2021-03-02 04:25:00|64797.1|64777.1|64798.8|64778.8|64800.8|64785.4|64789.9|64774.5|537
1614659400000|2021-03-02 04:30:00|64798.7|64778.7|64800.1|64780.1|64801|64786.7|64791|64775.9|382
1614659700000|2021-03-02 04:35:00|64798.2|64778.2|64799.7|64779.7|64800.7|64781.7|64790.4|64773.4|422
1614660000000|2021-03-02 04:40:00|64799.5|64779.5|64802.5|64782.5|64803.9|64787.9|64797.5|64777.7|466
1614660300000|2021-03-02 04:45:00|64802.6|64782.6|64815.2|64805.2|64819.9|64805.2|64797.3|64781.5|488
1614660600000|2021-03-02 04:50:00|64820.6|64800.6|64818.8|64808.8|64826.1|64810.3|64807.8|64792.9|510
1614660900000|2021-03-02 04:55:00|64818.9|64808.9|64821.2|64801.2|64823.5|64809|64813.4|64798.1|460
1614661200000|2021-03-02 05:00:00|64821.3|64801.3|64828.4|64818.4|64839.6|64825.4|64813.7|64798.1|573
1614661500000|2021-03-02 05:05:00|64828.5|64818.5|64819.8|64799.8|64834.4|64819.4|64815.7|64799.4|547
1614661800000|2021-03-02 05:10:00|64815.3|64805.3|64812.3|64802.3|64826.1|64811.3|64809.2|64794|626
1614662100000|2021-03-02 05:15:00|64812.2|64802.2|64813.7|64803.7|64819.9|64804.7|64810.5|64796.1|446
1614662400000|2021-03-02 05:20:00|64813.8|64803.8|64834.4|64814.4|64834.6|64815.1|64809.4|64794|633
1614662700000|2021-03-02 05:25:00|64834.3|64814.3|64844.4|64824.4|64845.8|64830.7|64824.2|64807.6|593
1614663000000|2021-03-02 05:30:00|64844.3|64824.3|64830|64810|64844.9|64829.4|64822.5|64807|756
1614663300000|2021-03-02 05:35:00|64825.3|64815.3|64830.8|64810.8|64835.6|64820.6|64820.1|64805.4|681
1614663600000|2021-03-02 05:40:00|64830.6|64810.6|64825.1|64805.1|64834.6|64819.9|64815.8|64800.9|632
1614663900000|2021-03-02 05:45:00|64825.4|64805.4|64819.4|64809.4|64828.7|64813.3|64818.2|64803.3|642
1614664200000|2021-03-02 05:50:00|64824.5|64804.5|64822.5|64802.5|64825.8|64811.1|64813|64798.1|754
1614664500000|2021-03-02 05:55:00|64822.6|64802.6|64835.7|64815.7|64835.9|64820.2|64817.7|64801.8|738
1614664800000|2021-03-02 06:00:00|64830.1|64820.1|64823|64803|64835.4|64821|64816.1|64801|696
1614665100000|2021-03-02 06:05:00|64823.1|64803.1|64808.5|64798.5|64831.8|64816.7|64808.2|64795.4|708
1614665400000|2021-03-02 06:10:00|64808.3|64798.3|64804.9|64794.9|64814.9|64799.9|64797.1|64782.1|781
1614665700000|2021-03-02 06:15:00|64804.8|64794.8|64802.8|64792.8|64817.5|64802.8|64801.7|64788.3|694
1614666000000|2021-03-02 06:20:00|64802.7|64792.7|64802.2|64792.2|64817.2|64802|64801.8|64786.9|665
1614666300000|2021-03-02 06:25:00|64802.1|64792.1|64803|64793|64816.8|64801.8|64802.1|64787.2|610
1614666600000|2021-03-02 06:30:00|64802.6|64792.6|64806.1|64796.1|64817.9|64802.8|64801.4|64786.6|655
1614666900000|2021-03-02 06:35:00|64806.2|64796.2|64802.8|64792.8|64813.7|64799.7|64801.7|64789.8|547
1614667200000|2021-03-02 06:40:00|64802.9|64792.9|64800.9|64790.9|64808.7|64792.9|64793.7|64778.6|601
1614667500000|2021-03-02 06:45:00|64801|64791|64791.7|64781.7|64816.6|64801|64791.7|64776.5|730
1614667800000|2021-03-02 06:50:00|64791.8|64781.8|64791.9|64781.9|64803.8|64789.1|64786.2|64772.3|721
1614668100000|2021-03-02 06:55:00|64792|64782|64802.4|64782.4|64807.8|64792.9|64787|64771.7|666
1614668400000|2021-03-02 07:00:00|64802.2|64782.2|64814.1|64804.1|64821.3|64806.3|64797.1|64782.2|681
1614668700000|2021-03-02 07:05:00|64813.7|64803.7|64820.5|64810.5|64826.1|64812.6|64811.2|64796.3|663
1614669000000|2021-03-02 07:10:00|64822.6|64812.6|64812.4|64792.4|64826|64813.4|64807|64791.5|765
1614669300000|2021-03-02 07:15:00|64812.7|64792.7|64832.6|64812.6|64845.4|64829.8|64808.1|64792.7|764
1614669600000|2021-03-02 07:20:00|64832.1|64812.1|64810.1|64800.1|64842.6|64827|64804|64788.2|811
1614669900000|2021-03-02 07:25:00|64809.9|64799.9|64795.9|64785.9|64816.6|64801|64793.6|64779.8|790
1614670200000|2021-03-02 07:30:00|64796.1|64786.1|64801.5|64791.5|64810.8|64797|64794.2|64779.2|709
1614670500000|2021-03-02 07:35:00|64801.3|64791.3|64805.7|64795.7|64814.6|64800.1|64801.2|64788.3|549
1614670800000|2021-03-02 07:40:00|64805.8|64795.8|64814.3|64804.3|64822.2|64807|64804.6|64789.7|661
1614671100000|2021-03-02 07:45:00|64814.5|64804.5|64803.2|64793.2|64821.2|64806.6|64800.6|64786.2|766
1614671400000|2021-03-02 07:50:00|64803.1|64793.1|64802.3|64792.3|64814.1|64799.4|64800.7|64786.7|749
1614671700000|2021-03-02 07:55:00|64802.2|64792.2|64795.7|64785.7|64807|64792.2|64790.4|64776.2|722
1614672000000|2021-03-02 08:00:00|64800.5|64780.5|64804.5|64784.5|64806.7|64791.5|64794.5|64779.5|818
1614672300000|2021-03-02 08:05:00|64804.6|64784.6|64806.5|64786.5|64815.5|64801.1|64800.9|64784.5|742
1614672600000|2021-03-02 08:10:00|64801.3|64791.3|64763.9|64753.9|64804.3|64791.7|64759.6|64744.6|818
1614672900000|2021-03-02 08:15:00|64769|64749|64778.8|64758.8|64778.9|64763.8|64755.9|64742.4|828
1614673200000|2021-03-02 08:20:00|64778.9|64758.9|64787.1|64767.1|64787.4|64772.3|64769.8|64749.8|791
1614673500000|2021-03-02 08:25:00|64787.2|64767.2|64770.8|64760.8|64789.6|64774|64767.9|64752.1|768
1614673800000|2021-03-02 08:30:00|64770.9|64760.9|64771.6|64751.6|64776.1|64761.4|64761.7|64748.1|644
1614674100000|2021-03-02 08:35:00|64772.3|64752.3|64768.3|64748.3|64780.5|64765.4|64763.8|64748|665
1614674400000|2021-03-02 08:40:00|64767.7|64747.7|64762.7|64742.7|64775.8|64760.2|64757.5|64742.5|592
1614674700000|2021-03-02 08:45:00|64762.9|64742.9|64763|64743|64766.6|64751.8|64754.5|64739.5|588
1614675000000|2021-03-02 08:50:00|64763.1|64743.1|64775.8|64755.8|64776|64759.6|64761.6|64743.1|587
1614675300000|2021-03-02 08:55:00|64776|64756|64796.3|64776.3|64800.2|64784.9|64771.9|64754.2|765
1614675600000|2021-03-02 09:00:00|64796.6|64776.6|64793.8|64773.8|64805.8|64786.5|64787.6|64771.6|823
1614675900000|2021-03-02 09:05:00|64793.7|64773.7|64816.2|64796.2|64816.5|64796.5|64788.2|64771.9|779
1614676200000|2021-03-02 09:10:00|64816.3|64796.3|64800.7|64780.7|64823|64803.9|64791.6|64773.7|773
1614676500000|2021-03-02 09:15:00|64800.9|64780.9|64803.9|64783.9|64808.1|64791.6|64789.8|64770.4|824
1614676800000|2021-03-02 09:20:00|64804|64784|64770.6|64760.6|64807.3|64792.2|64770.6|64755.8|701
1614677100000|2021-03-02 09:25:00|64775.8|64755.8|64779.4|64759.4|64790.3|64772.4|64770.8|64755.8|652
1614677400000|2021-03-02 09:30:00|64778.9|64758.9|64781.8|64761.8|64786.5|64766.6|64774.2|64755.8|665
1614677700000|2021-03-02 09:35:00|64781.9|64761.9|64778.2|64758.2|64781.9|64763.1|64770.1|64750.1|716
1614678000000|2021-03-02 09:40:00|64778|64758|64776.3|64756.3|64782.9|64767|64766|64750.5|732
1614678300000|2021-03-02 09:45:00|64776.4|64756.4|64776|64756|64781.6|64761.6|64770.3|64750.3|702
1614678600000|2021-03-02 09:50:00|64775.7|64755.7|64778.6|64758.6|64780.4|64760.4|64772.1|64752.1|613
1614678900000|2021-03-02 09:55:00|64778.1|64758.1|64814.8|64794.8|64818.3|64798.3|64778.1|64758.1|831
1614679200000|2021-03-02 10:00:00|64815.1|64795.1|64804|64784|64815.9|64795.9|64791.8|64771.8|631
1614679500000|2021-03-02 10:05:00|64804.1|64784.1|64804.8|64784.8|64814.7|64794.7|64800.4|64780.4|728
1614679800000|2021-03-02 10:10:00|64803.5|64783.5|64808.6|64788.6|64818.2|64798.2|64801.5|64781.5|652
1614680100000|2021-03-02 10:15:00|64808.9|64788.9|64797.8|64777.8|64815.3|64795.3|64795.1|64775.1|618
1614680400000|2021-03-02 10:20:00|64798|64778|64780.2|64760.2|64800|64780|64779.6|64759.6|531
1614680700000|2021-03-02 10:25:00|64780.1|64760.1|64804.8|64784.8|64805.7|64785.7|64778.6|64758.6|681
1614681000000|2021-03-02 10:30:00|64804.7|64784.7|64801.9|64781.9|64813.7|64797.4|64801.5|64781.5|761
1614681300000|2021-03-02 10:35:00|64802.2|64782.2|64795.7|64775.7|64805.6|64785.6|64789.4|64773.1|604
1614681600000|2021-03-02 10:40:00|64795.5|64775.5|64791.5|64771.5|64800.5|64783.3|64786.7|64766.7|703
1614681900000|2021-03-02 10:45:00|64791.6|64771.6|64787.8|64767.8|64799.7|64781.8|64784.2|64767.4|612
1614682200000|2021-03-02 10:50:00|64787.2|64767.2|64795|64775|64796.4|64776.4|64781.1|64763.6|601
1614682500000|2021-03-02 10:55:00|64795.1|64775.1|64796.6|64776.6|64797.9|64782.4|64791.3|64772.8|478
1614682800000|2021-03-02 11:00:00|64796.7|64776.7|64796.3|64776.3|64801.7|64781.7|64790.9|64770.9|509
1614683100000|2021-03-02 11:05:00|64796.2|64776.2|64800.8|64780.8|64802.5|64782.5|64793.3|64773.3|517
1614683400000|2021-03-02 11:10:00|64800.9|64780.9|64802.2|64782.2|64807.4|64792.2|64796.4|64780.2|399
1614683700000|2021-03-02 11:15:00|64802.3|64782.3|64813.4|64793.4|64814.3|64796|64797.7|64782.3|608
1614684000000|2021-03-02 11:20:00|64813.3|64793.3|64808.6|64788.6|64817|64801.7|64803.6|64786.2|651
1614684300000|2021-03-02 11:25:00|64808.8|64788.8|64803|64783|64809.5|64794.6|64797.5|64781.7|578
1614684600000|2021-03-02 11:30:00|64803.3|64783.3|64807.8|64787.8|64809.4|64793.5|64798.7|64782.7|568
1614684900000|2021-03-02 11:35:00|64807.9|64787.9|64811.1|64791.1|64815.5|64797|64801.8|64786.8|610
1614685200000|2021-03-02 11:40:00|64811.2|64791.2|64814.2|64794.2|64821.1|64802.9|64807.6|64788.3|600
1614685500000|2021-03-02 11:45:00|64814|64794|64810.5|64790.5|64820.1|64804|64807.5|64789.4|661
1614685800000|2021-03-02 11:50:00|64810.4|64790.4|64808.4|64788.4|64812.9|64794|64798.1|64779.2|700
1614686100000|2021-03-02 11:55:00|64808.5|64788.5|64811.9|64791.9|64815.7|64800.1|64800.4|64784.8|723
1614686400000|2021-03-02 12:00:00|64812.1|64792.1|64807.4|64787.4|64815.7|64801|64803.5|64784.6|712
1614686700000|2021-03-02 12:05:00|64807.9|64787.9|64824.4|64804.4|64826.7|64809.8|64802.7|64787.5|686
1614687000000|2021-03-02 12:10:00|64824.5|64804.5|64831.9|64811.9|64831.9|64814.5|64818.5|64802.4|742
1614687300000|2021-03-02 12:15:00|64831.8|64811.8|64829.2|64809.2|64841.5|64823.4|64825.4|64805.4|623
1614687600000|2021-03-02 12:20:00|64829.1|64809.1|64828.6|64818.6|64834.5|64819.2|64822.8|64807|644
1614687900000|2021-03-02 12:25:00|64828.8|64818.8|64818.6|64798.6|64834.3|64819|64811.5|64795|637
1614688200000|2021-03-02 12:30:00|64818.5|64798.5|64815.5|64795.5|64820.3|64803.4|64808|64792.4|548
1614688500000|2021-03-02 12:35:00|64815.2|64795.2|64801.9|64781.9|64815.5|64798.7|64796.6|64781.2|659
1614688800000|2021-03-02 12:40:00|64802|64782|64822.1|64802.1|64825.8|64808.1|64795.8|64780.1|629
1614689100000|2021-03-02 12:45:00|64822.4|64802.4|64818.9|64798.9|64824.7|64809.2|64815|64796.9|595
1614689400000|2021-03-02 12:50:00|64819|64799|64814.2|64794.2|64822.7|64806.3|64811.8|64792|580
1614689700000|2021-03-02 12:55:00|64814.3|64794.3|64809.8|64789.8|64818.7|64803.1|64808.4|64789.8|640
1614690000000|2021-03-02 13:00:00|64809.2|64789.2|64798.7|64778.7|64810|64790.2|64791.5|64775.9|801
1614690300000|2021-03-02 13:05:00|64798.8|64778.8|64803.8|64783.8|64805.2|64786.3|64786.4|64771.6|797
1614690600000|2021-03-02 13:10:00|64803.6|64783.6|64790.2|64770.2|64804.9|64785.7|64789.2|64769.9|770
1614690900000|2021-03-02 13:15:00|64790.3|64770.3|64797.6|64787.6|64803.7|64787.6|64785.2|64767.9|727
1614691200000|2021-03-02 13:20:00|64802.9|64782.9|64803.9|64783.9|64813.5|64798.7|64799.2|64780.9|653
1614691500000|2021-03-02 13:25:00|64803.7|64783.7|64805.6|64785.6|64807.4|64790.7|64796.3|64778.2|662
1614691800000|2021-03-02 13:30:00|64806.5|64786.5|64821.2|64801.2|64824|64807.7|64803.4|64785.5|716
1614692100000|2021-03-02 13:35:00|64820.6|64800.6|64822.6|64802.6|64826.4|64811|64818.3|64798.7|752
1614692400000|2021-03-02 13:40:00|64822.7|64802.7|64824.3|64804.3|64829.4|64810.8|64815.7|64799.8|605
1614692700000|2021-03-02 13:45:00|64824.4|64804.4|64819.1|64799.1|64830.2|64814.9|64814.5|64798.3|775
1614693000000|2021-03-02 13:50:00|64818.7|64798.7|64807.3|64787.3|64822.7|64806.4|64807.2|64787.2|730
1614693300000|2021-03-02 13:55:00|64807.4|64787.4|64812.9|64792.9|64817.9|64800.6|64805.4|64785.4|715
1614693600000|2021-03-02 14:00:00|64812.7|64792.7|64801.7|64781.7|64815|64795|64793.4|64773.4|798
1614693900000|2021-03-02 14:05:00|64801.8|64781.8|64808.8|64798.8|64816.6|64800.4|64796.1|64777.2|816
1614694200000|2021-03-02 14:10:00|64809|64799|64808.7|64788.7|64816|64801.5|64803.1|64784.9|800
1614694500000|2021-03-02 14:15:00|64808.9|64788.9|64794.5|64774.5|64810|64792.7|64788.4|64768.4|800
1614694800000|2021-03-02 14:20:00|64794.4|64774.4|64790.7|64770.7|64796|64779.4|64782|64766.5|679
1614695100000|2021-03-02 14:25:00|64791|64771|64788.6|64768.6|64797.2|64781.7|64777.8|64763.3|548
1614695400000|2021-03-02 14:30:00|64788.5|64768.5|64806.1|64786.1|64806.2|64786.2|64780.4|64761.9|703
1614695700000|2021-03-02 14:35:00|64805.8|64785.8|64801.4|64781.4|64808.1|64788.1|64792.2|64772.8|711
1614696000000|2021-03-02 14:40:00|64801.1|64781.1|64799.9|64779.9|64811.5|64793.7|64793.5|64776.1|664
1614696300000|2021-03-02 14:45:00|64800|64780|64805.6|64785.6|64807.7|64787.7|64793.1|64773.1|687
1614696600000|2021-03-02 14:50:00|64806.2|64786.2|64789.1|64769.1|64806.6|64786.8|64784.1|64766.2|652
1614696900000|2021-03-02 14:55:00|64789.3|64769.3|64769.1|64749.1|64798.3|64782.3|64765.6|64745.6|870
1614697200000|2021-03-02 15:00:00|64769.3|64749.3|64771.1|64751.1|64773.2|64755.3|64759.5|64739.5|900
1614697500000|2021-03-02 15:05:00|64771|64751|64775.5|64755.5|64780.1|64764.1|64768.5|64749.3|926
1614697800000|2021-03-02 15:10:00|64775.7|64755.7|64780.8|64760.8|64783|64764.5|64765.6|64746.8|895
1614698100000|2021-03-02 15:15:00|64782|64762|64786.5|64766.5|64788|64771.8|64775.4|64755.4|870
1614698400000|2021-03-02 15:20:00|64786.6|64766.6|64792.4|64772.4|64793.4|64776.1|64777.4|64761.6|851
1614698700000|2021-03-02 15:25:00|64792.5|64772.5|64793.6|64773.6|64795.6|64780.3|64783.4|64767.3|897
1614699000000|2021-03-02 15:30:00|64793.8|64773.8|64792.8|64772.8|64795.1|64779.1|64782.3|64766.9|885
1614699300000|2021-03-02 15:35:00|64793.6|64773.6|64788.7|64778.7|64795.5|64780.8|64786.6|64771.6|848
1614699600000|2021-03-02 15:40:00|64793.9|64773.9|64811.7|64791.7|64813.3|64797.6|64789.3|64773.6|831
1614699900000|2021-03-02 15:45:00|64812.2|64792.2|64810.5|64790.5|64816.5|64800.1|64803.1|64784.4|920
1614700200000|2021-03-02 15:50:00|64810.7|64790.7|64801.5|64781.5|64812.6|64792.6|64797.4|64781|697
1614700500000|2021-03-02 15:55:00|64801.4|64781.4|64783.5|64763.5|64801.4|64781.4|64778.7|64760.7|859
1614700800000|2021-03-02 16:00:00|64783.7|64763.7|64774.2|64754.2|64798.9|64779.5|64772.7|64754|815
1614701100000|2021-03-02 16:05:00|64774.1|64754.1|64765.9|64745.9|64774.3|64754.3|64764.7|64744.7|766
1614701400000|2021-03-02 16:10:00|64766.3|64746.3|64769.5|64749.5|64772.2|64752.2|64764|64744|768
1614701700000|2021-03-02 16:15:00|64769.4|64749.4|64759.7|64739.7|64770.6|64752.8|64757.1|64738.4|812
1614702000000|2021-03-02 16:20:00|64759.9|64739.9|64772.3|64752.3|64774.8|64754.8|64757.4|64739.2|847
1614702300000|2021-03-02 16:25:00|64772.5|64752.5|64763.6|64743.6|64774.5|64757.3|64762.9|64743.6|658
1614702600000|2021-03-02 16:30:00|64763.3|64743.3|64769.1|64749.1|64770.7|64750.7|64757.3|64740.7|787
1614702900000|2021-03-02 16:35:00|64769.4|64749.4|64786.7|64766.7|64789.3|64769.3|64763.8|64746.3|761
1614703200000|2021-03-02 16:40:00|64786.5|64766.5|64785.8|64775.8|64797.5|64781.4|64782.3|64766.1|798
1614703500000|2021-03-02 16:45:00|64785.9|64775.9|64773.3|64753.3|64796.9|64782.2|64769.3|64753.1|744
1614703800000|2021-03-02 16:50:00|64773.5|64753.5|64767.5|64747.5|64776.2|64761|64763.8|64747|685
1614704100000|2021-03-02 16:55:00|64767.3|64747.3|64761.7|64741.7|64768|64748.1|64755.3|64740.1|693
1614704400000|2021-03-02 17:00:00|64761.4|64741.4|64752.8|64732.8|64767.9|64748.8|64746|64730.5|716
1614704700000|2021-03-02 17:05:00|64752.7|64732.7|64753.3|64733.3|64756.3|64741.4|64742.3|64726.5|704
1614705000000|2021-03-02 17:10:00|64753.5|64733.5|64762.4|64742.4|64763.5|64746.8|64746.7|64731.1|659
1614705300000|2021-03-02 17:15:00|64762.1|64742.1|64766.3|64746.3|64766.3|64748.1|64755.8|64740.5|552
1614705600000|2021-03-02 17:20:00|64766.2|64746.2|64761.2|64741.2|64766.6|64749|64755.7|64740.2|570
1614705900000|2021-03-02 17:25:00|64760.7|64740.7|64761|64741|64761.3|64746.3|64751.8|64734.6|561
1614706200000|2021-03-02 17:30:00|64760.9|64740.9|64760.2|64740.2|64761.3|64746.3|64755.4|64738.5|578
1614706500000|2021-03-02 17:35:00|64760.3|64740.3|64751|64731|64760.7|64740.7|64739|64719|577
1614706800000|2021-03-02 17:40:00|64750.8|64730.8|64743.7|64723.7|64752.6|64732.6|64742.4|64722.4|528
1614707100000|2021-03-02 17:45:00|64743.6|64723.6|64740.8|64720.8|64748.3|64728.3|64730.5|64715.4|535
1614707400000|2021-03-02 17:50:00|64740.7|64720.7|64736.8|64716.8|64745.1|64728.4|64735.8|64715.8|567
1614707700000|2021-03-02 17:55:00|64736.7|64716.7|64745.6|64725.6|64748.8|64728.8|64736.7|64716.7|579
1614708000000|2021-03-02 18:00:00|64745.4|64725.4|64736.6|64716.6|64746.7|64726.7|64733.3|64716|787
1614708300000|2021-03-02 18:05:00|64736.5|64716.5|64719|64699|64742.1|64725.4|64716.2|64698|661
1614708600000|2021-03-02 18:10:00|64718.9|64698.9|64717.7|64697.7|64725|64707.2|64716.1|64696.1|531
1614708900000|2021-03-02 18:15:00|64717.6|64697.6|64723.1|64703.1|64723.2|64703.2|64708.7|64693.1|452
1614709200000|2021-03-02 18:20:00|64723.3|64703.3|64722.3|64702.3|64725.9|64709.5|64715.4|64699.7|594
1614709500000|2021-03-02 18:25:00|64722.2|64702.2|64722.3|64702.3|64726.1|64707.9|64714.2|64699.7|502
1614709800000|2021-03-02 18:30:00|64722.4|64702.4|64721.4|64701.4|64725.1|64708.3|64714|64698.1|602
1614710100000|2021-03-02 18:35:00|64721.7|64701.7|64721.3|64701.3|64724.1|64708.8|64715|64700|516
1614710400000|2021-03-02 18:40:00|64721|64701|64721.8|64701.8|64722.3|64706.2|64713.2|64698.1|594
1614710700000|2021-03-02 18:45:00|64722|64702|64723.2|64703.2|64729.1|64710.5|64718.7|64698.7|543
1614711000000|2021-03-02 18:50:00|64723.1|64703.1|64726.5|64706.5|64727.9|64709.1|64718.8|64701.3|447
1614711300000|2021-03-02 18:55:00|64726.2|64706.2|64725.4|64715.4|64731.8|64716.8|64717.2|64699|496
1614711600000|2021-03-02 19:00:00|64729.5|64709.5|64729.3|64709.3|64732.6|64717.2|64723.3|64706.3|539
1614711900000|2021-03-02 19:05:00|64729.2|64709.2|64738.9|64728.9|64745.4|64728.9|64722.8|64707.7|608
1614712200000|2021-03-02 19:10:00|64739|64729|64746|64726|64746.3|64729.1|64735.9|64719.7|606
1614712500000|2021-03-02 19:15:00|64746.5|64726.5|64749|64729|64751.1|64731.1|64738.3|64723.1|502
1614712800000|2021-03-02 19:20:00|64748.9|64728.9|64745.8|64725.8|64749.4|64729.4|64740.5|64720.5|492
1614713100000|2021-03-02 19:25:00|64745.9|64725.9|64753|64733|64754|64735.8|64742.6|64725.4|505
1614713400000|2021-03-02 19:30:00|64752.7|64732.7|64750.8|64730.8|64753.7|64733.7|64748.6|64728.6|536
1614713700000|2021-03-02 19:35:00|64750.9|64730.9|64752.2|64732.2|64756.1|64736.1|64750.7|64730.7|445
1614714000000|2021-03-02 19:40:00|64752.3|64732.3|64755.5|64735.5|64756.5|64736.5|64751.4|64731.4|390
1614714300000|2021-03-02 19:45:00|64755.7|64735.7|64764.6|64744.6|64768.2|64753.1|64753.9|64735.7|415
1614714600000|2021-03-02 19:50:00|64765|64745|64750.2|64730.2|64767.7|64747.7|64747.2|64727.2|483
1614714900000|2021-03-02 19:55:00|64750.1|64730.1|64752.2|64732.2|64752.8|64732.8|64747|64727|345
1614715200000|2021-03-02 20:00:00|64752|64732|64741|64721|64752.4|64732.4|64739.9|64719.9|565
1614715500000|2021-03-02 20:05:00|64740.9|64720.9|64740|64720|64742.8|64725.7|64735.7|64718.4|463
1614715800000|2021-03-02 20:10:00|64740.1|64720.1|64741.3|64721.3|64744.4|64724.4|64738.8|64718.8|368
1614716100000|2021-03-02 20:15:00|64741.5|64721.5|64750.3|64730.3|64750.4|64730.4|64741|64721|381
1614716400000|2021-03-02 20:20:00|64750.2|64730.2|64749.9|64729.9|64753.5|64733.5|64742.9|64722.9|506
1614716700000|2021-03-02 20:25:00|64749.8|64729.8|64747|64727|64750.8|64730.8|64744.3|64724.3|511
1614717000000|2021-03-02 20:30:00|64747.1|64727.1|64756.1|64736.1|64756.2|64736.2|64746.1|64726.1|464
1614717300000|2021-03-02 20:35:00|64756.2|64736.2|64756.5|64736.5|64759.5|64739.5|64755.4|64735.4|345
1614717600000|2021-03-02 20:40:00|64756.3|64736.3|64759.9|64739.9|64762.6|64742.6|64756.1|64736.1|334
1614717900000|2021-03-02 20:45:00|64759.8|64739.8|64747.9|64727.9|64760.4|64740.4|64743.6|64723.6|371
1614718200000|2021-03-02 20:50:00|64748|64728|64748.9|64728.9|64750.4|64733.5|64743.3|64727.8|323
1614718500000|2021-03-02 20:55:00|64748.7|64728.7|64729.4|64709.4|64749.6|64729.6|64722.6|64702.6|495
1614718800000|2021-03-02 21:00:00|64729.6|64709.6|64744.3|64724.3|64745.4|64725.4|64728.4|64708.4|437
1614719100000|2021-03-02 21:05:00|64744.6|64724.6|64748.2|64728.2|64750.5|64730.5|64744.3|64724.3|336
1614719400000|2021-03-02 21:10:00|64748.5|64728.5|64751|64731|64751.1|64731.1|64746.1|64726.1|226
1614719700000|2021-03-02 21:15:00|64750.9|64730.9|64750.6|64730.6|64751.5|64731.5|64748.2|64728.2|158
1614720000000|2021-03-02 21:20:00|64750.5|64730.5|64759.8|64739.8|64760.1|64740.1|64748.9|64728.9|192
1614720300000|2021-03-02 21:25:00|64759.9|64739.9|64760.7|64740.7|64760.7|64740.7|64759.1|64739.1|142
1614720600000|2021-03-02 21:30:00|64759.9|64739.9|64760.7|64740.7|64762.1|64742.1|64759.9|64739.9|155
1614720900000|2021-03-02 21:35:00|64760.5|64740.5|64761.7|64741.7|64762.7|64742.7|64758.8|64738.8|186
1614721200000|2021-03-02 21:40:00|64761.9|64741.9|64760.2|64740.2|64762.8|64742.8|64759.6|64739.6|166
1614721500000|2021-03-02 21:45:00|64761|64741|64760.9|64740.9|64762.4|64742.4|64758.3|64738.3|219
1614721800000|2021-03-02 21:50:00|64761|64741|64759|64739|64761.8|64741.8|64757.6|64737.6|552
1614722100000|2021-03-02 21:55:00|64758.8|64738.8|64752.3|64732.3|64763.5|64743.5|64752.3|64724.1|203
1614722400000|2021-03-02 22:00:00|64751.6|64731.6|64752.7|64732.7|64768.9|64733.7|64751.6|64722.8|73
1614722700000|2021-03-02 22:05:00|64752.9|64720.4|64743|64723|64771.6|64734.3|64743|64716.5|69
1614723000000|2021-03-02 22:10:00|64762|64716.8|64755.1|64721.7|64766.2|64737.7|64746.5|64716.5|162
1614723300000|2021-03-02 22:15:00|64756.6|64722.5|64752.7|64732.7|64758.3|64735.5|64745.4|64722.1|79
1614723600000|2021-03-02 22:20:00|64753.2|64733.2|64754.1|64734.1|64756.1|64734.2|64745.5|64721.9|91
1614723900000|2021-03-02 22:25:00|64751.7|64731.7|64752.2|64732.2|64754.1|64734.1|64750.4|64730.4|72
1614724200000|2021-03-02 22:30:00|64754.1|64734.1|64762.1|64729.3|64766.9|64738.4|64746.7|64725.5|119
1614724500000|2021-03-02 22:35:00|64761.8|64730|64752.3|64732.3|64764.9|64737.8|64749.3|64727.2|98
1614724800000|2021-03-02 22:40:00|64754|64734|64753.7|64733.7|64767.4|64738.9|64750.4|64727.4|106
1614725100000|2021-03-02 22:45:00|64754.1|64734.1|64753.2|64733.2|64761.5|64737.3|64749.8|64729.1|118
1614725400000|2021-03-02 22:50:00|64753.8|64733.8|64751.4|64731.4|64754.5|64734.5|64749.8|64729.8|108
1614725700000|2021-03-02 22:55:00|64752.4|64732.4|64769.6|64728|64798.6|64735.3|64749.2|64722.8|136
1614726000000|2021-03-02 23:00:00|64764.4|64724.6|64753.5|64733.5|64783.1|64738.3|64750.9|64722.1|240
1614726300000|2021-03-02 23:05:00|64752|64732|64753.3|64733.3|64770|64737.1|64750.9|64722.1|235
1614726600000|2021-03-02 23:10:00|64759.4|64727.2|64765.9|64745.9|64778.7|64746.1|64749.5|64721|608
1614726900000|2021-03-02 23:15:00|64773|64739.1|64777.7|64739.2|64784|64749.9|64762.3|64724.8|295
1614727200000|2021-03-02 23:20:00|64779.1|64738|64761.9|64741.9|64779.1|64747.6|64754.8|64727.4|572
1614727500000|2021-03-02 23:25:00|64761.7|64741.7|64763.8|64743.8|64765.9|64745.9|64759.1|64739.1|352
1614727800000|2021-03-02 23:30:00|64764.1|64744.1|64762.8|64742.8|64766.9|64746.9|64758.8|64738.8|236
1614728100000|2021-03-02 23:35:00|64763|64743|64755.9|64735.9|64765.8|64745.8|64754.3|64734.3|447
1614728400000|2021-03-02 23:40:00|64756|64736|64753.8|64733.8|64758.2|64738.2|64752|64732|240
1614728700000|2021-03-02 23:45:00|64756.3|64736.3|64755.4|64735.4|64758.9|64738.9|64746|64726|184
1614729000000|2021-03-02 23:50:00|64756.2|64736.2|64751.9|64731.9|64756.6|64736.6|64751.9|64731.9|239
1614729300000|2021-03-02 23:55:00|64752.3|64732.3|64753.2|64733.2|64758.8|64738.8|64750.5|64730.5|151
1614729600000|2021-03-03 00:00:00|64753.1|64733.1|64753.8|64733.8|64753.8|64733.8|64749.9|64729.9|268
1614729900000|2021-03-03 00:05:00|64753.9|64733.9|64745.7|64725.7|64754.6|64734.6|64744|64724|261
1614730200000|2021-03-03 00:10:00|64745.6|64725.6|64733.2|64713.2|64746.1|64726.1|64731.9|64711.9|238
1614730500000|2021-03-03 00:15:00|64733.3|64713.3|64741.6|64721.6|64742.4|64722.4|64730.8|64710.8|360
1614730800000|2021-03-03 00:20:00|64741.7|64721.7|64738.7|64718.7|64743.4|64723.4|64737|64717|358
1614731100000|2021-03-03 00:25:00|64738.6|64718.6|64746.3|64726.3|64747.5|64727.5|64737.9|64717.9|393
1614731400000|2021-03-03 00:30:00|64746.4|64726.4|64745.7|64725.7|64746.4|64726.4|64743.6|64723.6|363
1614731700000|2021-03-03 00:35:00|64745.4|64725.4|64741.1|64721.1|64747.2|64727.2|64738.5|64718.5|364
1614732000000|2021-03-03 00:40:00|64742.3|64722.3|64747.9|64727.9|64749.5|64729.5|64741.1|64721.1|415
1614732300000|2021-03-03 00:45:00|64748|64728|64739.8|64719.8|64749.2|64729.2|64739.1|64719.1|381
1614732600000|2021-03-03 00:50:00|64739.7|64719.7|64741.6|64721.6|64749.8|64729.8|64735.3|64715.3|359
1614732900000|2021-03-03 00:55:00|64741|64721|64748.9|64728.9|64749.4|64729.4|64732.7|64712.7|458
1614733200000|2021-03-03 01:00:00|64748.8|64728.8|64739|64719|64749.7|64729.7|64734.8|64714.8|682
1614733500000|2021-03-03 01:05:00|64739.1|64719.1|64735.2|64715.2|64741.7|64721.7|64731.2|64711.2|637
1614733800000|2021-03-03 01:10:00|64735.5|64715.5|64734.7|64714.7|64741.1|64721.1|64732.4|64712.4|632
1614734100000|2021-03-03 01:15:00|64734|64714|64724.1|64704.1|64735.3|64715.3|64717.7|64697.7|759
1614734400000|2021-03-03 01:20:00|64723.9|64703.9|64726.2|64706.2|64730.9|64714.4|64720|64700|765
1614734700000|2021-03-03 01:25:00|64726.3|64706.3|64731.1|64711.1|64731.2|64713.7|64716.1|64699.4|646
1614735000000|2021-03-03 01:30:00|64730.5|64710.5|64732.6|64712.6|64742.9|64727.3|64730.5|64710.5|863
1614735300000|2021-03-03 01:35:00|64732.5|64712.5|64700.1|64680.1|64733|64716.9|64694.7|64677|814
1614735600000|2021-03-03 01:40:00|64700|64680|64714.6|64694.6|64714.8|64694.8|64690.7|64674.2|670
1614735900000|2021-03-03 01:45:00|64714.5|64694.5|64702.3|64682.3|64716.6|64700.8|64696.8|64680.9|530
1614736200000|2021-03-03 01:50:00|64701.7|64681.7|64693.6|64673.6|64705.7|64689.6|64687.8|64672.9|653
1614736500000|2021-03-03 01:55:00|64693.7|64673.7|64692.1|64682.1|64705.6|64688.1|64688|64672.6|622
1614736800000|2021-03-03 02:00:00|64692.3|64682.3|64707|64687|64715.6|64700.3|64689.9|64675.1|761
1614737100000|2021-03-03 02:05:00|64706.9|64686.9|64720.2|64710.2|64726.2|64710.3|64701.2|64685.6|689
1614737400000|2021-03-03 02:10:00|64720.1|64710.1|64709.5|64699.5|64725.6|64710.9|64709.2|64692.8|561
1614737700000|2021-03-03 02:15:00|64709.6|64699.6|64713.5|64703.5|64723.1|64707|64707.7|64692.6|464
1614738000000|2021-03-03 02:20:00|64713|64703|64720.2|64710.2|64727.8|64711.3|64708.8|64693.9|592
1614738300000|2021-03-03 02:25:00|64720.3|64710.3|64726.6|64716.6|64731.9|64716.9|64715.5|64700.3|531
1614738600000|2021-03-03 02:30:00|64726.5|64716.5|64718.5|64698.5|64729.2|64716.5|64710.6|64695|600
1614738900000|2021-03-03 02:35:00|64718.4|64698.4|64708.5|64698.5|64719.1|64703.7|64706.2|64691.2|429
1614739200000|2021-03-03 02:40:00|64708.4|64698.4|64717.6|64707.6|64723.2|64708.6|64705.3|64691.3|532
1614739500000|2021-03-03 02:45:00|64717.5|64707.5|64701.6|64691.6|64721.5|64707.5|64701.4|64684.9|530
1614739800000|2021-03-03 02:50:00|64701.5|64691.5|64714.3|64694.3|64715.6|64699.9|64700.2|64686.4|464
1614740100000|2021-03-03 02:55:00|64714.4|64694.4|64712.5|64702.5|64716.5|64702.9|64701.8|64686.8|525
1614740400000|2021-03-03 03:00:00|64712.4|64702.4|64702.7|64692.7|64719.1|64704.8|64702.1|64689|519
1614740700000|2021-03-03 03:05:00|64702.5|64692.5|64716.3|64696.3|64716.3|64700.7|64699|64684.9|571
1614741000000|2021-03-03 03:10:00|64716.2|64696.2|64695|64685|64717.9|64701.8|64694.3|64679.2|505
1614741300000|2021-03-03 03:15:00|64695.1|64685.1|64700.5|64680.5|64704.4|64688.4|64691.9|64676.2|560
1614741600000|2021-03-03 03:20:00|64700.4|64680.4|64693.2|64683.2|64704.9|64689.1|64691.2|64677.3|425
1614741900000|2021-03-03 03:25:00|64693.4|64683.4|64691.4|64671.4|64698.4|64683.4|64686|64671.4|404
1614742200000|2021-03-03 03:30:00|64691|64671|64698.1|64678.1|64698.2|64683.2|64683.3|64669.9|523
1614742500000|2021-03-03 03:35:00|64698.2|64678.2|64702.1|64682.1|64702.2|64686.4|64690.6|64675.6|504
1614742800000|2021-03-03 03:40:00|64702.2|64682.2|64706.8|64686.8|64707.4|64692|64698.9|64681.3|495
1614743100000|2021-03-03 03:45:00|64707.1|64687.1|64709|64689|64711.4|64695|64699.1|64683|474
1614743400000|2021-03-03 03:50:00|64708.9|64688.9|64696.5|64686.5|64709|64693.8|64692.5|64676.8|420
1614743700000|2021-03-03 03:55:00|64696.4|64686.4|64706.8|64686.8|64707.7|64692|64694|64680.5|359
1614744000000|2021-03-03 04:00:00|64706.7|64686.7|64697.9|64687.9|64707.8|64693.2|64693.4|64678.8|420
1614744300000|2021-03-03 04:05:00|64698|64688|64694.5|64684.5|64704.6|64689.1|64693.9|64679.5|306
1614744600000|2021-03-03 04:10:00|64694.6|64684.6|64683.4|64673.4|64703.8|64688.6|64682.4|64667.4|428
1614744900000|2021-03-03 04:15:00|64683.5|64673.5|64680.4|64660.4|64686.8|64673.5|64673.6|64658.8|380
1614745200000|2021-03-03 04:20:00|64680.5|64660.5|64676.7|64666.7|64687|64669.1|64674.7|64659.6|409
1614745500000|2021-03-03 04:25:00|64676.8|64666.8|64682.1|64662.1|64683.9|64668|64674.5|64659.3|365
1614745800000|2021-03-03 04:30:00|64682.2|64662.2|64674.2|64664.2|64688.4|64670.5|64672|64659.7|447
1614746100000|2021-03-03 04:35:00|64674.1|64664.1|64679.8|64659.8|64689.8|64671.1|64671|64659.6|487
1614746400000|2021-03-03 04:40:00|64680|64660|64677.5|64657.5|64682.4|64667.5|64670|64654.7|433
1614746700000|2021-03-03 04:45:00|64677.4|64657.4|64684.7|64664.7|64685.7|64669.4|64671|64656.5|332
1614747000000|2021-03-03 04:50:00|64679.3|64669.3|64693.6|64673.6|64694.9|64679.1|64679.1|64664.2|381
1614747300000|2021-03-03 04:55:00|64693.7|64673.7|64692.6|64672.6|64694|64679.1|64685.3|64670.7|420
1614747600000|2021-03-03 05:00:00|64692.7|64672.7|64691.9|64671.9|64694.1|64679.5|64684.4|64669.4|554
1614747900000|2021-03-03 05:05:00|64692|64672|64703.6|64683.6|64704.6|64688.8|64685.3|64670.4|469
1614748200000|2021-03-03 05:10:00|64703.5|64683.5|64697.6|64687.6|64708.1|64693.1|64697.6|64683|412
1614748500000|2021-03-03 05:15:00|64697.7|64687.7|64695.3|64685.3|64707.4|64692.8|64695.3|64681.6|361
1614748800000|2021-03-03 05:20:00|64695.2|64685.2|64707.2|64687.2|64707.2|64692.1|64692.7|64677.2|468
1614749100000|2021-03-03 05:25:00|64707.1|64687.1|64712|64692|64713.1|64697.2|64701|64685.7|353
1614749400000|2021-03-03 05:30:00|64711.9|64691.9|64700.9|64690.9|64711.9|64696.5|64696.7|64682.5|526
1614749700000|2021-03-03 05:35:00|64700.8|64690.8|64699.6|64689.6|64705.5|64692.2|64695|64681.6|582
1614750000000|2021-03-03 05:40:00|64699.5|64689.5|64704.7|64684.7|64710.9|64694.8|64698.6|64684.1|499
1614750300000|2021-03-03 05:45:00|64704.5|64684.5|64706.2|64696.2|64714.7|64699.7|64699.2|64684.5|490
1614750600000|2021-03-03 05:50:00|64706.3|64696.3|64710.5|64700.5|64716.1|64700.7|64705.1|64690.2|432
1614750900000|2021-03-03 05:55:00|64710.1|64700.1|64702.9|64692.9|64718.6|64704.5|64702.2|64687.5|558
1614751200000|2021-03-03 06:00:00|64703.2|64693.2|64709.1|64699.1|64716.1|64702.8|64700.3|64686.1|551
1614751500000|2021-03-03 06:05:00|64709|64699|64711.7|64691.7|64717|64702.9|64703.3|64688|569
1614751800000|2021-03-03 06:10:00|64712|64692|64706.7|64696.7|64714.8|64700.1|64705.8|64690.7|590
1614752100000|2021-03-03 06:15:00|64706.8|64696.8|64709.8|64699.8|64718.8|64704.9|64706.1|64690.6|552
1614752400000|2021-03-03 06:20:00|64709.7|64699.7|64709|64699|64717.6|64703.4|64708.8|64693.6|465
1614752700000|2021-03-03 06:25:00|64709.1|64699.1|64712.1|64702.1|64717.7|64704|64708.5|64693.8|464
1614753000000|2021-03-03 06:30:00|64712|64702|64698.4|64688.4|64713.8|64702.5|64695.3|64682.3|532
1614753300000|2021-03-03 06:35:00|64698.5|64688.5|64698.8|64688.8|64704.5|64690.7|64695.6|64681.3|501
1614753600000|2021-03-03 06:40:00|64698.7|64688.7|64684.8|64674.8|64699.9|64689.9|64681.2|64667|573
1614753900000|2021-03-03 06:45:00|64685.8|64675.8|64680.5|64670.5|64693.9|64678.8|64676.8|64662.7|516
1614754200000|2021-03-03 06:50:00|64680.2|64670.2|64681.4|64671.4|64686.4|64673.1|64676.5|64662.5|536
1614754500000|2021-03-03 06:55:00|64681.6|64671.6|64676.3|64666.3|64691.4|64676.4|64675.5|64661.3|609
1614754800000|2021-03-03 07:00:00|64676.8|64666.8|64678.7|64668.7|64694.9|64680|64673.8|64661.9|622
1614755100000|2021-03-03 07:05:00|64679.1|64669.1|64666|64656|64685.7|64671.4|64662.7|64647.9|671
1614755400000|2021-03-03 07:10:00|64665|64655|64660.2|64640.2|64668.6|64655|64645.1|64629.4|733
1614755700000|2021-03-03 07:15:00|64660.6|64640.6|64633.6|64623.6|64662|64646.9|64631.4|64616.2|700
1614756000000|2021-03-03 07:20:00|64634|64624|64620.1|64600.1|64645.1|64631.3|64609.8|64594.7|698
1614756300000|2021-03-03 07:25:00|64620.2|64600.2|64620.4|64600.4|64627|64610.7|64598.8|64583.2|772
1614756600000|2021-03-03 07:30:00|64620.3|64600.3|64636|64616|64637|64617.9|64616.2|64600.3|708
1614756900000|2021-03-03 07:35:00|64635.9|64615.9|64610.1|64590.1|64639.6|64622.7|64602.6|64586.9|761
1614757200000|2021-03-03 07:40:00|64610|64590|64603.6|64593.6|64610.5|64594.6|64587.6|64569.6|784
1614757500000|2021-03-03 07:45:00|64608.2|64588.2|64626.2|64606.2|64627.4|64611.2|64601.5|64583.8|722
1614757800000|2021-03-03 07:50:00|64626.5|64606.5|64643.4|64633.4|64656.6|64640.2|64618.9|64604.7|705
1614758100000|2021-03-03 07:55:00|64642.5|64632.5|64643.5|64623.5|64648.7|64633.1|64631.7|64616.7|586
1614758400000|2021-03-03 08:00:00|64643.6|64623.6|64654.9|64634.9|64655.4|64639.8|64638.7|64623.1|836
1614758700000|2021-03-03 08:05:00|64654.5|64634.5|64642|64622|64658|64642.1|64640.3|64621.8|782
1614759000000|2021-03-03 08:10:00|64641.9|64621.9|64639.4|64619.4|64645.6|64630|64627.3|64611.9|843
1614759300000|2021-03-03 08:15:00|64639.3|64619.3|64645.1|64625.1|64646.8|64626.8|64629.2|64610.6|723
1614759600000|2021-03-03 08:20:00|64644.9|64624.9|64663.7|64653.7|64669.2|64654.3|64635.5|64620|746
1614759900000|2021-03-03 08:25:00|64663.8|64653.8|64655.5|64645.5|64669.6|64654.2|64647.9|64631|722
1614760200000|2021-03-03 08:30:00|64655.1|64645.1|64662.1|64652.1|64666.4|64652.3|64648.3|64628.3|632
1614760500000|2021-03-03 08:35:00|64662.2|64652.2|64681.7|64661.7|64694.7|64679.6|64659.8|64644.1|748
1614760800000|2021-03-03 08:40:00|64681.8|64661.8|64694.7|64674.7|64697.1|64678.9|64677.7|64661.7|578
1614761100000|2021-03-03 08:45:00|64694.8|64674.8|64685.2|64665.2|64696.6|64681.3|64673.2|64655.2|746
1614761400000|2021-03-03 08:50:00|64685.6|64665.6|64686.9|64666.9|64700.3|64685.1|64678.8|64662.7|619
1614761700000|2021-03-03 08:55:00|64686.8|64666.8|64704.7|64684.7|64707.3|64692.4|64680.3|64665.8|747
1614762000000|2021-03-03 09:00:00|64704.5|64684.5|64694.1|64674.1|64706.1|64690.3|64691|64674|627
1614762300000|2021-03-03 09:05:00|64694.2|64674.2|64696|64676|64699.5|64684.3|64682.6|64666.5|541
1614762600000|2021-03-03 09:10:00|64696.2|64676.2|64683.8|64663.8|64700.3|64684.3|64680.7|64663.3|554
1614762900000|2021-03-03 09:15:00|64684|64664|64688.2|64668.2|64691.8|64675.5|64676.6|64659.8|672
1614763200000|2021-03-03 09:20:00|64688.3|64668.3|64682.3|64662.3|64711.2|64693.6|64676.9|64662|697
1614763500000|2021-03-03 09:25:00|64683.3|64663.3|64684.5|64664.5|64694.4|64678.7|64677.5|64662|500
1614763800000|2021-03-03 09:30:00|64684.6|64664.6|64687.5|64667.5|64705.1|64687.8|64679.5|64662.9|719
1614764100000|2021-03-03 09:35:00|64688|64668|64687.7|64667.7|64708.7|64688.7|64684.5|64664.5|897
1614764400000|2021-03-03 09:40:00|64687.6|64667.6|64677.9|64657.9|64695|64675|64667.1|64650.7|803
1614764700000|2021-03-03 09:45:00|64678|64658|64675.6|64655.6|64689.4|64673|64672.8|64655|772
1614765000000|2021-03-03 09:50:00|64675.7|64655.7|64687.9|64667.9|64689.2|64672.7|64674.8|64655.1|743
1614765300000|2021-03-03 09:55:00|64688|64668|64708.5|64688.5|64708.7|64693.3|64682.5|64666.2|686
1614765600000|2021-03-03 10:00:00|64708.6|64688.6|64714.1|64694.1|64720.8|64705.5|64701.2|64684.1|558
1614765900000|2021-03-03 10:05:00|64713.7|64693.7|64702.9|64682.9|64714.4|64695.2|64697.6|64682.1|541
1614766200000|2021-03-03 10:10:00|64703|64683|64700.8|64680.8|64707.3|64687.3|64690.8|64672.2|488
1614766500000|2021-03-03 10:15:00|64700.7|64680.7|64689.4|64669.4|64706.9|64686.9|64686.2|64668.6|534
1614766800000|2021-03-03 10:20:00|64689.3|64669.3|64702.6|64682.6|64702.7|64688|64680.3|64665.3|479
1614767100000|2021-03-03 10:25:00|64702.5|64682.5|64714.2|64694.2|64715|64697.9|64696.9|64679.9|610
1614767400000|2021-03-03 10:30:00|64714.1|64694.1|64712.3|64702.3|64718.6|64703.5|64705.9|64690.3|686
1614767700000|2021-03-03 10:35:00|64712|64702|64725.8|64705.8|64728.1|64712.8|64708.8|64693.6|633
1614768000000|2021-03-03 10:40:00|64725.6|64705.6|64731.9|64711.9|64733|64716.9|64720.2|64705|582
1614768300000|2021-03-03 10:45:00|64731.8|64711.8|64723.8|64703.8|64732.1|64713|64720.9|64702.7|548
1614768600000|2021-03-03 10:50:00|64723.9|64703.9|64725.8|64705.8|64726|64709.5|64710.5|64696.5|495
1614768900000|2021-03-03 10:55:00|64725.7|64705.7|64723.3|64703.3|64726.3|64711.7|64715.6|64700.1|497
1614769200000|2021-03-03 11:00:00|64723.4|64703.4|64727.5|64707.5|64731.4|64716.3|64717.2|64701|610
1614769500000|2021-03-03 11:05:00|64727.4|64707.4|64726.1|64706.1|64727.4|64711.6|64715.8|64700.4|525
1614769800000|2021-03-03 11:10:00|64725.9|64705.9|64723.9|64703.9|64730.9|64715.6|64722.7|64703.5|440
1614770100000|2021-03-03 11:15:00|64723.3|64703.3|64723.3|64703.3|64726.9|64706.9|64721.3|64701.3|460
1614770400000|2021-03-03 11:20:00|64723.2|64703.2|64726.6|64706.6|64727.4|64707.4|64712|64695.5|516
1614770700000|2021-03-03 11:25:00|64726.5|64706.5|64717.2|64697.2|64728.4|64713.2|64712.2|64696.1|503
1614771000000|2021-03-03 11:30:00|64717.6|64697.6|64723|64703|64726.3|64707.7|64711.5|64696|548
1614771300000|2021-03-03 11:35:00|64723.1|64703.1|64727.4|64707.4|64727.4|64711.8|64716.4|64701|410
1614771600000|2021-03-03 11:40:00|64727.5|64707.5|64726.4|64706.4|64730.9|64716.1|64719.1|64702.7|636
1614771900000|2021-03-03 11:45:00|64726.3|64706.3|64730.7|64710.7|64730.8|64715.1|64718.8|64701|627
1614772200000|2021-03-03 11:50:00|64730.6|64710.6|64731.6|64711.6|64733.5|64718.2|64722.2|64703.9|620
1614772500000|2021-03-03 11:55:00|64731.7|64711.7|64730.3|64710.3|64731.7|64711.7|64725.7|64705.7|465
1614772800000|2021-03-03 12:00:00|64730.4|64710.4|64728|64708|64733.4|64718.7|64721.6|64705.5|658
1614773100000|2021-03-03 12:05:00|64728.1|64708.1|64723.3|64703.3|64729|64709|64717.6|64701.3|518
1614773400000|2021-03-03 12:10:00|64723.4|64703.4|64719.3|64699.3|64724|64709.2|64713|64697.1|650
1614773700000|2021-03-03 12:15:00|64719.4|64699.4|64714.8|64694.8|64720.2|64704.6|64711|64693.3|576
1614774000000|2021-03-03 12:20:00|64714.7|64694.7|64712.5|64692.5|64716.8|64701.4|64708|64690.5|578
1614774300000|2021-03-03 12:25:00|64712.6|64692.6|64704.5|64684.5|64712.6|64692.6|64698.6|64683.3|573
1614774600000|2021-03-03 12:30:00|64704.2|64684.2|64706.9|64686.9|64711|64691|64697.8|64679.7|606
1614774900000|2021-03-03 12:35:00|64707|64687|64696.1|64676.1|64707.4|64687.4|64695.8|64675.8|594
1614775200000|2021-03-03 12:40:00|64696.5|64676.5|64696.2|64676.2|64698.1|64681.4|64689.5|64675|484
1614775500000|2021-03-03 12:45:00|64696.3|64676.3|64709.1|64689.1|64709.8|64690.8|64690.8|64675.6|578
1614775800000|2021-03-03 12:50:00|64709.3|64689.3|64713.3|64693.3|64715.2|64700.3|64702.5|64685.4|681
1614776100000|2021-03-03 12:55:00|64713.2|64693.2|64706.7|64686.7|64713.6|64698|64697.3|64679.3|687
1614776400000|2021-03-03 13:00:00|64706.2|64686.2|64717.5|64697.5|64724.4|64709.5|64702.2|64686.2|889
1614776700000|2021-03-03 13:05:00|64717.3|64697.3|64732.7|64712.7|64737.1|64717.1|64705.9|64688|861
1614777000000|2021-03-03 13:10:00|64732.3|64712.3|64753.8|64713.9|64753.8|64732.2|64732.3|64696.1|850
1614777300000|2021-03-03 13:15:00|64753.2|64714|64753.6|64733.6|64758.4|64742.3|64726|64708.3|973
1614777600000|2021-03-03 13:20:00|64753.5|64733.5|64732|64712|64753.9|64733.9|64724.7|64707.9|914
1614777900000|2021-03-03 13:25:00|64732.1|64712.1|64741.6|64721.6|64743.5|64726|64730.7|64710.7|865
1614778200000|2021-03-03 13:30:00|64741.4|64721.4|64745.2|64725.2|64753.3|64734.9|64734.7|64717.9|799
1614778500000|2021-03-03 13:35:00|64745.6|64725.6|64733.7|64713.7|64753.1|64735.9|64733|64713|768
1614778800000|2021-03-03 13:40:00|64733.6|64713.6|64753.1|64733.1|64754.6|64735.8|64733.3|64713.3|736
1614779100000|2021-03-03 13:45:00|64753|64733|64736.1|64726.1|64755.7|64738.5|64735.6|64720.1|818
1614779400000|2021-03-03 13:50:00|64740.9|64720.9|64736|64716|64745.5|64728.3|64731|64714.6|820
1614779700000|2021-03-03 13:55:00|64735.9|64715.9|64746.4|64726.4|64753.4|64733.5|64733.1|64715.9|749
1614780000000|2021-03-03 14:00:00|64746.2|64726.2|64738|64718|64754.1|64734.1|64731.5|64714.4|835
1614780300000|2021-03-03 14:05:00|64738.3|64718.3|64746.5|64726.5|64755.4|64737.9|64731.7|64716|827
1614780600000|2021-03-03 14:10:00|64746.6|64726.6|64763.9|64743.9|64769.9|64749.9|64742.4|64723.5|868
1614780900000|2021-03-03 14:15:00|64763.7|64743.7|64781.1|64761.1|64784|64764|64763.7|64743.7|832
1614781200000|2021-03-03 14:20:00|64781.3|64761.3|64761.4|64741.4|64792.9|64778.1|64751.7|64734.2|768
1614781500000|2021-03-03 14:25:00|64761.3|64741.3|64773.9|64753.9|64775.4|64755.4|64756|64736|671
1614781800000|2021-03-03 14:30:00|64775.2|64755.2|64763|64743|64782.7|64762.7|64748.6|64728.6|723
1614782100000|2021-03-03 14:35:00|64762.8|64742.8|64759.9|64739.9|64764.9|64744.9|64748.1|64728.1|705
1614782400000|2021-03-03 14:40:00|64759.1|64739.1|64775.5|64755.5|64781.2|64761.2|64753|64733|719
1614782700000|2021-03-03 14:45:00|64775.2|64755.2|64771.3|64751.3|64790|64770|64766.6|64746.6|772
1614783000000|2021-03-03 14:50:00|64769.3|64749.3|64764.3|64744.3|64770.4|64753.4|64746.1|64726.1|754
1614783300000|2021-03-03 14:55:00|64764.1|64744.1|64770.5|64750.5|64775.6|64755.6|64753.8|64736.7|815
1614783600000|2021-03-03 15:00:00|64770.1|64750.1|64752.3|64732.3|64771.1|64751.1|64744.1|64724.1|1029
1614783900000|2021-03-03 15:05:00|64752.4|64732.4|64733.1|64713.1|64768.2|64748.2|64726.5|64706.5|997
1614784200000|2021-03-03 15:10:00|64733.4|64713.4|64753.6|64733.6|64753.8|64733.8|64730.8|64710.8|982
1614784500000|2021-03-03 15:15:00|64753.5|64733.5|64764.6|64744.6|64771.1|64751.1|64750.7|64730.7|1013
1614784800000|2021-03-03 15:20:00|64762.9|64742.9|64758.3|64738.3|64771.6|64751.6|64754.4|64734.4|995
1614785100000|2021-03-03 15:25:00|64758.4|64738.4|64768.3|64748.3|64768.3|64748.3|64751.5|64731.5|890
1614785400000|2021-03-03 15:30:00|64768.4|64748.4|64761.4|64741.4|64779.1|64759.1|64756.5|64736.5|982
1614785700000|2021-03-03 15:35:00|64762|64742|64766.2|64746.2|64774.6|64757.4|64756.3|64738.7|947
1614786000000|2021-03-03 15:40:00|64766.6|64746.6|64779.8|64759.8|64780.7|64760.7|64764.6|64744.6|960
1614786300000|2021-03-03 15:45:00|64779.9|64759.9|64748.3|64728.3|64780.3|64760.3|64743.8|64723.8|935
1614786600000|2021-03-03 15:50:00|64748|64728|64739.3|64719.3|64750.9|64730.9|64733.2|64717.6|919
1614786900000|2021-03-03 15:55:00|64739.4|64719.4|64719.8|64699.8|64740.5|64720.5|64706.1|64691.1|896
1614787200000|2021-03-03 16:00:00|64719.6|64699.6|64715.5|64695.5|64722.3|64706.7|64705.9|64690|948
1614787500000|2021-03-03 16:05:00|64715.7|64695.7|64715.6|64695.6|64718.9|64699.8|64699.6|64679.6|900
1614787800000|2021-03-03 16:10:00|64715.3|64695.3|64708.4|64688.4|64721.2|64701.2|64703.8|64685.9|854
1614788100000|2021-03-03 16:15:00|64708.3|64688.3|64711.7|64691.7|64724.5|64704.5|64708.3|64688.3|850
1614788400000|2021-03-03 16:20:00|64711.8|64691.8|64703.9|64683.9|64714.1|64694.1|64700|64680|789
1614788700000|2021-03-03 16:25:00|64703.8|64683.8|64703.1|64683.1|64707.3|64688.2|64697.7|64680.8|746
1614789000000|2021-03-03 16:30:00|64702.9|64682.9|64709.1|64689.1|64719.4|64699.4|64700.6|64680.6|836
1614789300000|2021-03-03 16:35:00|64708.9|64688.9|64720|64700|64724.7|64704.7|64705.4|64685.4|689
1614789600000|2021-03-03 16:40:00|64719.9|64699.9|64721.7|64701.7|64726|64709.7|64715.7|64698.9|676
1614789900000|2021-03-03 16:45:00|64721.5|64701.5|64720.8|64700.8|64725.1|64705.1|64714.7|64698.5|740
1614790200000|2021-03-03 16:50:00|64720.7|64700.7|64721.8|64701.8|64725|64706.4|64716.4|64698.8|737
1614790500000|2021-03-03 16:55:00|64721.9|64701.9|64729.5|64709.5|64729.5|64709.5|64716.7|64699.7|748
1614790800000|2021-03-03 17:00:00|64730.1|64710.1|64733|64713|64740.9|64720.9|64725.9|64705.9|682
1614791100000|2021-03-03 17:05:00|64733.3|64713.3|64736.3|64716.3|64738.3|64720.2|64730.2|64713|572
1614791400000|2021-03-03 17:10:00|64736.5|64716.5|64736.4|64716.4|64744.6|64724.6|64734.7|64714.7|667
1614791700000|2021-03-03 17:15:00|64736|64716|64736.1|64716.1|64742.9|64722.9|64734.4|64714.4|623
1614792000000|2021-03-03 17:20:00|64736.2|64716.2|64734.4|64714.4|64736.8|64719.4|64728.2|64712.6|590
1614792300000|2021-03-03 17:25:00|64734.6|64714.6|64737.9|64717.9|64743.6|64723.6|64734.5|64714.5|614
1614792600000|2021-03-03 17:30:00|64738.1|64718.1|64744.3|64724.3|64745.2|64725.2|64734.1|64714.1|604
1614792900000|2021-03-03 17:35:00|64744.4|64724.4|64743.8|64723.8|64744.8|64724.8|64737.2|64717.2|590
1614793200000|2021-03-03 17:40:00|64744.1|64724.1|64742.6|64722.6|64744.9|64724.9|64736.4|64716.4|681
1614793500000|2021-03-03 17:45:00|64742.5|64722.5|64736.2|64716.2|64743.9|64723.9|64730|64710|615
1614793800000|2021-03-03 17:50:00|64736.1|64716.1|64760.8|64740.8|64761.3|64741.3|64734.9|64714.9|606
1614794100000|2021-03-03 17:55:00|64761|64741|64754.1|64734.1|64763.1|64743.1|64753.9|64733.9|664
1614794400000|2021-03-03 18:00:00|64754|64734|64751.6|64731.6|64757.2|64737.2|64748.7|64728.7|606
1614794700000|2021-03-03 18:05:00|64751.5|64731.5|64752.8|64732.8|64753.5|64733.5|64748.5|64728.5|530
1614795000000|2021-03-03 18:10:00|64752.5|64732.5|64750.4|64730.4|64754.8|64734.8|64747.2|64727.2|681
1614795300000|2021-03-03 18:15:00|64750.6|64730.6|64737.8|64717.8|64752.7|64736.2|64734.8|64714.8|715
1614795600000|2021-03-03 18:20:00|64737.9|64717.9|64741.8|64721.8|64742.8|64724|64730.7|64714.5|632
1614795900000|2021-03-03 18:25:00|64741.6|64721.6|64742.5|64722.5|64745|64725|64738.2|64718.2|703
1614796200000|2021-03-03 18:30:00|64742.3|64722.3|64742.1|64722.1|64750|64730|64741.1|64721.1|717
1614796500000|2021-03-03 18:35:00|64742|64722|64741.3|64721.3|64743.3|64723.3|64733.5|64713.5|680
1614796800000|2021-03-03 18:40:00|64741.2|64721.2|64744.6|64724.6|64744.8|64724.8|64736.9|64716.9|645
1614797100000|2021-03-03 18:45:00|64744.5|64724.5|64752.1|64732.1|64754.2|64734.2|64742.8|64722.8|534
1614797400000|2021-03-03 18:50:00|64752|64732|64762.1|64742.1|64763.3|64743.3|64746.6|64726.6|681
1614797700000|2021-03-03 18:55:00|64762.2|64742.2|64760.1|64740.1|64767.8|64747.8|64759.9|64739.9|633
1614798000000|2021-03-03 19:00:00|64760.2|64740.2|64767.3|64747.3|64770.9|64750.9|64755.8|64735.8|609
1614798300000|2021-03-03 19:05:00|64767.4|64747.4|64768.9|64748.9|64772.9|64752.9|64766.5|64746.5|577
1614798600000|2021-03-03 19:10:00|64768.8|64748.8|64773.6|64753.6|64780.3|64760.3|64766.1|64746.1|628
1614798900000|2021-03-03 19:15:00|64773.9|64753.9|64783.1|64763.1|64786.1|64766.1|64773.2|64753.2|601
1614799200000|2021-03-03 19:20:00|64783|64763|64780.1|64760.1|64785.9|64765.9|64778.5|64758.5|576
1614799500000|2021-03-03 19:25:00|64780|64760|64782.7|64762.7|64785.7|64765.7|64780|64760|554
1614799800000|2021-03-03 19:30:00|64782.8|64762.8|64782.1|64762.1|64785.1|64765.1|64774.1|64754.1|484
1614800100000|2021-03-03 19:35:00|64782.7|64762.7|64765.6|64745.6|64782.9|64762.9|64762.7|64742.7|522
1614800400000|2021-03-03 19:40:00|64765.7|64745.7|64767.8|64747.8|64768.6|64748.6|64762.8|64742.8|506
1614800700000|2021-03-03 19:45:00|64767.9|64747.9|64777.8|64757.8|64784.8|64764.8|64767.6|64747.6|485
1614801000000|2021-03-03 19:50:00|64777.3|64757.3|64769.1|64749.1|64777.3|64757.3|64767.5|64747.5|442
1614801300000|2021-03-03 19:55:00|64769|64749|64772.2|64752.2|64772.5|64752.5|64757.8|64737.8|586
1614801600000|2021-03-03 20:00:00|64771.9|64751.9|64756.4|64736.4|64778.5|64758.5|64756.3|64736.3|752
1614801900000|2021-03-03 20:05:00|64756.3|64736.3|64749.5|64729.5|64757.3|64737.3|64747.1|64727.1|597
1614802200000|2021-03-03 20:10:00|64749.6|64729.6|64750.3|64730.3|64752.4|64732.4|64746.4|64726.4|629
1614802500000|2021-03-03 20:15:00|64750.8|64730.8|64752.4|64732.4|64758|64738|64749.9|64729.9|692
1614802800000|2021-03-03 20:20:00|64752.3|64732.3|64759|64739|64759.9|64739.9|64751|64731|506
1614803100000|2021-03-03 20:25:00|64758.6|64738.6|64754.3|64734.3|64762.7|64742.7|64749.6|64729.6|527
1614803400000|2021-03-03 20:30:00|64754.1|64734.1|64749|64729|64754.8|64734.8|64748.8|64728.8|464
1614803700000|2021-03-03 20:35:00|64749.4|64729.4|64751.2|64731.2|64751.8|64735.3|64745.3|64727.5|528
1614804000000|2021-03-03 20:40:00|64751.1|64731.1|64750.2|64730.2|64752.7|64732.7|64747.7|64727.7|493
1614804300000|2021-03-03 20:45:00|64750.3|64730.3|64755.1|64735.1|64755.3|64735.3|64747.8|64727.8|491
1614804600000|2021-03-03 20:50:00|64755.2|64735.2|64757.9|64737.9|64762.7|64742.7|64753.2|64733.2|550
1614804900000|2021-03-03 20:55:00|64757.8|64737.8|64771.5|64751.5|64773.9|64753.9|64757.2|64737.2|450
1614805200000|2021-03-03 21:00:00|64771.6|64751.6|64767.9|64747.9|64771.8|64751.8|64766.2|64746.2|388
1614805500000|2021-03-03 21:05:00|64767.8|64747.8|64767.7|64747.7|64768.7|64748.7|64767|64747|232
1614805800000|2021-03-03 21:10:00|64767.8|64747.8|64774.6|64754.6|64779.4|64759.4|64765.8|64745.8|333
1614806100000|2021-03-03 21:15:00|64774.5|64754.5|64777.2|64757.2|64777.2|64757.2|64774.5|64754.5|216
1614806400000|2021-03-03 21:20:00|64777.1|64757.1|64776.4|64756.4|64777.7|64757.7|64775.9|64755.9|144
1614806700000|2021-03-03 21:25:00|64776.3|64756.3|64776.5|64756.5|64777.4|64757.4|64775.7|64755.7|132
1614807000000|2021-03-03 21:30:00|64776.6|64756.6|64789|64769|64790|64770|64776.4|64756.4|244
1614807300000|2021-03-03 21:35:00|64788.8|64768.8|64786.9|64766.9|64789.1|64769.1|64785.5|64765.5|251
1614807600000|2021-03-03 21:40:00|64786.8|64766.8|64788.2|64768.2|64789.3|64769.3|64785.7|64765.7|191
1614807900000|2021-03-03 21:45:00|64787.8|64767.8|64791.2|64771.2|64796.8|64776.8|64785.2|64765.2|342
1614808200000|2021-03-03 21:50:00|64791|64771|64791|64771|64794.1|64774.1|64787.9|64767.9|246
1614808500000|2021-03-03 21:55:00|64790.7|64770.7|64783.3|64763.3|64794.8|64774.8|64782.7|64762.7|318
1614808800000|2021-03-03 22:00:00|64782.9|64762.9|64788.1|64728.5|64792.7|64765.2|64761.5|64728.5|90
1614809100000|2021-03-03 22:05:00|64800.6|64719.4|64791.9|64738.7|64804|64762.8|64765.9|64718|86
1614809400000|2021-03-03 22:10:00|64790.7|64743.4|64791.5|64732.1|64799.1|64767.4|64771.8|64725.9|191
1614809700000|2021-03-03 22:15:00|64784.8|64735.8|64784.9|64742.3|64800.8|64742.3|64779.4|64725.4|147
1614810000000|2021-03-03 22:20:00|64787.4|64733.9|64799|64734.1|64805.7|64742.3|64777.4|64722.4|95
1614810300000|2021-03-03 22:25:00|64794.9|64733|64786.9|64742.3|64802.7|64742.3|64777.4|64726.5|77
1614810600000|2021-03-03 22:30:00|64788|64734.2|64792.1|64741.5|64802.8|64747.6|64777.2|64733.4|150
1614810900000|2021-03-03 22:35:00|64786.2|64747.6|64787.1|64742|64796|64751.7|64780.8|64735|137
1614811200000|2021-03-03 22:40:00|64787.8|64739.6|64788.3|64745.4|64790.5|64751.7|64779.8|64727.7|117
1614811500000|2021-03-03 22:45:00|64785.6|64751.6|64783.7|64744.6|64793.5|64751.6|64779.6|64734.7|105
1614811800000|2021-03-03 22:50:00|64784.2|64740.6|64785.3|64751.8|64791|64751.8|64780.5|64733.2|112
1614812100000|2021-03-03 22:55:00|64785.6|64745.4|64781.4|64746.5|64792.2|64759.8|64773|64734.5|147
1614812400000|2021-03-03 23:00:00|64781|64748.5|64786.2|64747.7|64795.9|64764.4|64776.8|64739.7|307
1614812700000|2021-03-03 23:05:00|64786.3|64747.8|64789|64769|64794.6|64769.7|64775.6|64737.9|277
1614813000000|2021-03-03 23:10:00|64788.8|64768.8|64783.9|64763.9|64791|64771|64781.8|64761.8|256
1614813300000|2021-03-03 23:15:00|64785.3|64765.3|64787.7|64767.7|64788.2|64768.2|64784.1|64764.1|160
1614813600000|2021-03-03 23:20:00|64787.3|64767.3|64795.3|64775.3|64796.3|64776.3|64784.7|64764.7|422
1614813900000|2021-03-03 23:25:00|64795.2|64775.2|64801.7|64781.7|64802.8|64782.8|64792.9|64772.9|609
1614814200000|2021-03-03 23:30:00|64801.2|64781.2|64799.1|64779.1|64801.8|64781.8|64794.4|64774.4|310
1614814500000|2021-03-03 23:35:00|64798.3|64778.3|64795.2|64775.2|64798.3|64778.3|64793.5|64773.5|218
1614814800000|2021-03-03 23:40:00|64795.3|64775.3|64795.5|64775.5|64797.9|64777.9|64794.4|64774.4|185
1614815100000|2021-03-03 23:45:00|64795.8|64775.8|64791.8|64771.8|64798.8|64778.8|64789.7|64769.7|238
1614815400000|2021-03-03 23:50:00|64792|64772|64801|64781|64803.7|64783.7|64791.5|64771.5|315
1614815700000|2021-03-03 23:55:00|64800.9|64780.9|64813.4|64793.4|64813.5|64793.5|64797.7|64777.7|361
1614816000000|2021-03-04 00:00:00|64814.5|64794.5|64794.8|64774.8|64816.9|64796.9|64789.2|64769.2|511
1614816300000|2021-03-04 00:05:00|64794.5|64774.5|64795.2|64775.2|64797.4|64777.4|64788.5|64768.5|465
1614816600000|2021-03-04 00:10:00|64795.3|64775.3|64794.7|64774.7|64795.3|64775.3|64787.2|64767.2|430
1614816900000|2021-03-04 00:15:00|64794.5|64774.5|64781.4|64761.4|64799.1|64779.1|64779.7|64759.7|441
1614817200000|2021-03-04 00:20:00|64781.3|64761.3|64778.9|64758.9|64784.9|64764.9|64774.6|64754.6|397
1614817500000|2021-03-04 00:25:00|64779|64759|64792.9|64772.9|64797|64777|64778|64758|425
1614817800000|2021-03-04 00:30:00|64793|64773|64783.9|64763.9|64805.4|64785.4|64783.5|64763.5|459
1614818100000|2021-03-04 00:35:00|64786.2|64766.2|64788.7|64768.7|64790.2|64770.2|64780.5|64760.5|483
1614818400000|2021-03-04 00:40:00|64788.8|64768.8|64786.5|64766.5|64796.5|64776.5|64785.8|64765.8|352
1614818700000|2021-03-04 00:45:00|64786.3|64766.3|64784.2|64764.2|64788.9|64768.9|64775.5|64755.5|429
1614819000000|2021-03-04 00:50:00|64784|64764|64786.3|64766.3|64792.9|64772.9|64776.3|64756.3|553
1614819300000|2021-03-04 00:55:00|64788.9|64768.9|64778.1|64758.1|64790.8|64770.8|64778|64758|400
1614819600000|2021-03-04 01:00:00|64778.5|64758.5|64801.3|64781.3|64806.5|64786.5|64775.5|64755.5|812
1614819900000|2021-03-04 01:05:00|64801|64781|64791.8|64771.8|64804.3|64784.3|64791.4|64771.4|699
1614820200000|2021-03-04 01:10:00|64791.9|64771.9|64776.8|64756.8|64793.8|64773.8|64768.2|64748.2|684
1614820500000|2021-03-04 01:15:00|64776.5|64756.5|64780.4|64760.4|64781.4|64761.4|64772|64752|718
1614820800000|2021-03-04 01:20:00|64780.6|64760.6|64786|64766|64786.3|64767.7|64776.4|64756.4|746
1614821100000|2021-03-04 01:25:00|64788.3|64768.3|64786.5|64766.5|64792.9|64774.6|64780.3|64762.5|635
1614821400000|2021-03-04 01:30:00|64786.6|64766.6|64775.4|64765.4|64791.1|64774|64769.7|64753.7|760
1614821700000|2021-03-04 01:35:00|64775.3|64765.3|64764.4|64744.4|64780.8|64766.9|64752.7|64732.7|714
1614822000000|2021-03-04 01:40:00|64764.3|64744.3|64767.3|64747.3|64772.2|64752.8|64754|64736.7|723
1614822300000|2021-03-04 01:45:00|64767.2|64747.2|64769.6|64749.6|64786.8|64767.4|64767.1|64747.1|786
1614822600000|2021-03-04 01:50:00|64769.8|64749.8|64766.4|64746.4|64781.5|64766.3|64761.1|64741.1|753
1614822900000|2021-03-04 01:55:00|64766.3|64746.3|64752.1|64732.1|64773.1|64753.1|64749.9|64729.9|635
1614823200000|2021-03-04 02:00:00|64751.8|64731.8|64766.1|64756.1|64772.2|64756.8|64741.6|64726.8|763
1614823500000|2021-03-04 02:05:00|64765.7|64755.7|64768.3|64748.3|64769.1|64756|64754|64736.5|588
1614823800000|2021-03-04 02:10:00|64768.6|64748.6|64776.6|64756.6|64779.1|64764.1|64763.7|64748.6|640
1614824100000|2021-03-04 02:15:00|64776.9|64756.9|64777.6|64757.6|64779.8|64764.4|64766.5|64751.8|634
1614824400000|2021-03-04 02:20:00|64771.8|64761.8|64779.5|64759.5|64783.9|64769.7|64765.4|64750.5|598
1614824700000|2021-03-04 02:25:00|64776.3|64766.3|64783|64763|64784.2|64769.7|64771.6|64756.3|638
1614825000000|2021-03-04 02:30:00|64783.1|64763.1|64782.4|64772.4|64789.7|64774.4|64778.6|64762.9|549
1614825300000|2021-03-04 02:35:00|64782.2|64772.2|64790.9|64770.9|64798.7|64780.1|64778|64763.3|717
1614825600000|2021-03-04 02:40:00|64791.4|64771.4|64780.5|64770.5|64792.7|64776.6|64772|64754.9|625
1614825900000|2021-03-04 02:45:00|64780.4|64770.4|64780.2|64760.2|64786.3|64771.6|64774.7|64759.2|510
1614826200000|2021-03-04 02:50:00|64781.5|64761.5|64780.7|64760.7|64792.8|64779.5|64777.2|64760.7|636
1614826500000|2021-03-04 02:55:00|64780.6|64760.6|64768.9|64748.9|64782.7|64763.2|64762.1|64745.2|746
1614826800000|2021-03-04 03:00:00|64769|64749|64765.3|64745.3|64773.4|64756.5|64758.2|64743.1|556
1614827100000|2021-03-04 03:05:00|64765.4|64745.4|64774.4|64754.4|64775.2|64759.5|64760.7|64745.4|607
1614827400000|2021-03-04 03:10:00|64774.2|64754.2|64773|64753|64775.7|64761.2|64761.5|64747|593
1614827700000|2021-03-04 03:15:00|64773.3|64753.3|64778.5|64758.5|64781.8|64766.6|64768.8|64751.7|575
1614828000000|2021-03-04 03:20:00|64778.6|64758.6|64772.4|64752.4|64780.8|64766.1|64764.6|64750.2|583
1614828300000|2021-03-04 03:25:00|64771.8|64751.8|64761.6|64751.6|64774.2|64758.7|64760.6|64745.8|517
1614828600000|2021-03-04 03:30:00|64761.5|64751.5|64762.2|64752.2|64770|64755.4|64759.2|64745.1|520
1614828900000|2021-03-04 03:35:00|64762.3|64752.3|64770.4|64750.4|64775.9|64760.9|64762.3|64747.6|617
1614829200000|2021-03-04 03:40:00|64770.3|64750.3|64765.2|64755.2|64772.9|64757.1|64762.8|64747.6|599
1614829500000|2021-03-04 03:45:00|64765.1|64755.1|64770.8|64760.8|64780.5|64765.7|64764|64749.4|569
1614829800000|2021-03-04 03:50:00|64770.9|64760.9|64777.6|64757.6|64778.5|64763.3|64768.8|64753.5|516
1614830100000|2021-03-04 03:55:00|64777.7|64757.7|64779.9|64759.9|64780.9|64766.8|64765.5|64750.3|520
1614830400000|2021-03-04 04:00:00|64780|64760|64772.1|64762.1|64780.7|64765.3|64767|64752.5|535
1614830700000|2021-03-04 04:05:00|64772.3|64762.3|64787.9|64767.9|64789.5|64774.5|64771.9|64758.3|675
1614831000000|2021-03-04 04:10:00|64788|64768|64795.2|64775.2|64797.9|64782.9|64783|64767.1|662
1614831300000|2021-03-04 04:15:00|64790.1|64780.1|64798.4|64778.4|64798.8|64782.9|64785.2|64770.1|563
1614831600000|2021-03-04 04:20:00|64798.3|64778.3|64793.3|64773.3|64803.8|64788.5|64786.6|64769.6|559
1614831900000|2021-03-04 04:25:00|64793.2|64773.2|64788|64778|64796.8|64779.8|64783.6|64769.8|457
1614832200000|2021-03-04 04:30:00|64788.1|64778.1|64795.8|64775.8|64797|64781.2|64785.8|64771.8|430
1614832500000|2021-03-04 04:35:00|64795.7|64775.7|64778.3|64768.3|64795.9|64776.5|64774.5|64758.5|506
1614832800000|2021-03-04 04:40:00|64778|64768|64783.4|64763.4|64785.5|64770.1|64775|64759.5|383
1614833100000|2021-03-04 04:45:00|64783.3|64763.3|64774.5|64764.5|64788.6|64772.7|64774.5|64760.2|595
1614833400000|2021-03-04 04:50:00|64774.4|64764.4|64773.8|64763.8|64784|64768|64772.9|64757.4|548
1614833700000|2021-03-04 04:55:00|64773.7|64763.7|64781|64761|64782.4|64767|64767.4|64750.4|551
1614834000000|2021-03-04 05:00:00|64775.6|64765.6|64774|64754|64784.7|64769.4|64772.3|64753.9|549
1614834300000|2021-03-04 05:05:00|64773.7|64753.7|64782.5|64762.5|64783.3|64767.3|64765.5|64750.5|651
1614834600000|2021-03-04 05:10:00|64782.6|64762.6|64780.6|64760.6|64789.1|64772.9|64774.6|64758.7|568
1614834900000|2021-03-04 05:15:00|64780.7|64760.7|64782.4|64762.4|64786.9|64772.6|64773.4|64758.4|552
1614835200000|2021-03-04 05:20:00|64782.5|64762.5|64778.3|64758.3|64784.9|64768.2|64771.9|64754.8|622
1614835500000|2021-03-04 05:25:00|64778.4|64758.4|64779.2|64759.2|64782.4|64767.8|64772.4|64756.7|538
1614835800000|2021-03-04 05:30:00|64772.6|64762.6|64776.4|64756.4|64781.4|64765.7|64770|64754.2|722
1614836100000|2021-03-04 05:35:00|64776.5|64756.5|64763.6|64753.6|64779.2|64764.3|64761.3|64746.1|668
1614836400000|2021-03-04 05:40:00|64763.4|64753.4|64769.1|64749.1|64775.6|64760.2|64762.4|64747.7|644
1614836700000|2021-03-04 05:45:00|64768.9|64748.9|64761.7|64751.7|64769.5|64754.5|64757.9|64742.9|600
1614837000000|2021-03-04 05:50:00|64761.5|64751.5|64761.6|64741.6|64773.8|64759|64756.2|64741.5|532
1614837300000|2021-03-04 05:55:00|64756.9|64746.9|64762.2|64742.2|64765|64749.6|64751.6|64736.4|732
1614837600000|2021-03-04 06:00:00|64762.5|64742.5|64752.5|64732.5|64769.9|64754.1|64747.9|64732.5|648
1614837900000|2021-03-04 06:05:00|64752.4|64732.4|64735.4|64715.4|64756.1|64740.9|64730.6|64715|623
1614838200000|2021-03-04 06:10:00|64735.5|64715.5|64733.8|64713.8|64742.8|64728|64719.7|64704.7|785
1614838500000|2021-03-04 06:15:00|64733.6|64713.6|64731.6|64721.6|64742.3|64727.7|64726.8|64711.9|612
1614838800000|2021-03-04 06:20:00|64731.7|64721.7|64739.4|64729.4|64747.1|64731.8|64727.2|64713.2|500
1614839100000|2021-03-04 06:25:00|64739.3|64729.3|64713.3|64693.3|64743.1|64729.5|64707.1|64691.8|846
1614839400000|2021-03-04 06:30:00|64708.5|64698.5|64732.5|64722.5|64741.5|64726.2|64708.5|64695.7|724
1614839700000|2021-03-04 06:35:00|64732.6|64722.6|64734.7|64724.7|64743.2|64729.1|64729.3|64714.4|632
1614840000000|2021-03-04 06:40:00|64734.8|64724.8|64747.8|64727.8|64752.6|64737.7|64732.4|64717.7|619
1614840300000|2021-03-04 06:45:00|64747.9|64727.9|64740.2|64720.2|64749.5|64735.2|64730.5|64712.4|573
1614840600000|2021-03-04 06:50:00|64740.3|64720.3|64739.4|64719.4|64751.6|64737.5|64730|64714.8|595
1614840900000|2021-03-04 06:55:00|64739.6|64719.6|64732.8|64712.8|64740.9|64727.2|64727|64712.3|673
1614841200000|2021-03-04 07:00:00|64733.7|64713.7|64744.3|64734.3|64748.5|64734.8|64718.6|64702.6|759
1614841500000|2021-03-04 07:05:00|64745|64735|64737.4|64727.4|64757.6|64743.2|64737.1|64723.1|795
1614841800000|2021-03-04 07:10:00|64737.3|64727.3|64745.4|64735.4|64757.6|64742.6|64736.4|64722.4|733
1614842100000|2021-03-04 07:15:00|64745.5|64735.5|64737.9|64727.9|64760.9|64745.8|64735.8|64721|755
1614842400000|2021-03-04 07:20:00|64737.8|64727.8|64738.4|64728.4|64743.2|64729.1|64729.6|64714.8|692
1614842700000|2021-03-04 07:25:00|64738.2|64728.2|64734.4|64724.4|64743.9|64733.9|64731.6|64717|724
1614843000000|2021-03-04 07:30:00|64734.8|64724.8|64724.4|64714.4|64745.6|64728.5|64723.9|64708.9|638
1614843300000|2021-03-04 07:35:00|64724.8|64714.8|64724.2|64714.2|64732.4|64717.2|64718|64702.8|653
1614843600000|2021-03-04 07:40:00|64724.5|64714.5|64727.4|64717.4|64735.2|64719.6|64720.5|64705|638
1614843900000|2021-03-04 07:45:00|64727.5|64717.5|64736.7|64726.7|64743.7|64728.7|64726.5|64711.1|523
1614844200000|2021-03-04 07:50:00|64736.8|64726.8|64744.5|64734.5|64752.4|64734.5|64733.3|64718.4|572
1614844500000|2021-03-04 07:55:00|64744.4|64734.4|64755.6|64745.6|64762.6|64747.9|64744.4|64729.5|759
1614844800000|2021-03-04 08:00:00|64755.9|64745.9|64752|64732|64764.8|64749.9|64739.7|64723.7|859
1614845100000|2021-03-04 08:05:00|64747.2|64737.2|64747.2|64727.2|64754.9|64740.1|64741|64725.8|824
1614845400000|2021-03-04 08:10:00|64747.1|64727.1|64746.9|64726.9|64751.7|64736.3|64725.3|64708.3|787
1614845700000|2021-03-04 08:15:00|64747|64727|64733.8|64723.8|64749.2|64734.2|64733.3|64718.2|740
1614846000000|2021-03-04 08:20:00|64733.7|64723.7|64732.5|64712.5|64739|64724.1|64707.3|64691|754
1614846300000|2021-03-04 08:25:00|64732.9|64712.9|64735.4|64725.4|64745.3|64729.3|64727.1|64712|773
1614846600000|2021-03-04 08:30:00|64740.6|64720.6|64731.2|64721.2|64743.6|64729.3|64727.2|64711.8|739
1614846900000|2021-03-04 08:35:00|64730.7|64720.7|64739.1|64719.1|64749|64732.7|64730.7|64715.8|780
1614847200000|2021-03-04 08:40:00|64739|64719|64748.8|64728.8|64751.4|64735.3|64733.8|64717.8|684
1614847500000|2021-03-04 08:45:00|64748.7|64728.7|64759.4|64739.4|64762.9|64746.6|64741.9|64726.3|654
1614847800000|2021-03-04 08:50:00|64759.5|64739.5|64748.9|64728.9|64767.4|64752|64748.1|64728.1|753
1614848100000|2021-03-04 08:55:00|64749|64729|64748|64728|64751.4|64735.1|64740.2|64724|693
1614848400000|2021-03-04 09:00:00|64747.7|64727.7|64747.5|64727.5|64755.2|64739.3|64737.6|64722.2|784
1614848700000|2021-03-04 09:05:00|64747.1|64727.1|64743.1|64723.1|64749.1|64733|64736.8|64720.4|692
1614849000000|2021-03-04 09:10:00|64743.2|64723.2|64754.4|64734.4|64760.4|64745.9|64738.8|64718.8|653
1614849300000|2021-03-04 09:15:00|64754.8|64734.8|64742.5|64722.5|64757.3|64742.8|64734.5|64717.8|721
1614849600000|2021-03-04 09:20:00|64743.1|64723.1|64767|64747|64767|64751.6|64740.8|64722.5|758
1614849900000|2021-03-04 09:25:00|64767.4|64747.4|64767.4|64757.4|64774.5|64759.1|64757.6|64743.1|684
1614850200000|2021-03-04 09:30:00|64767.3|64757.3|64767.2|64747.2|64783.4|64769.3|64761.4|64741.4|831
1614850500000|2021-03-04 09:35:00|64767.3|64747.3|64761.3|64741.3|64767.4|64751.5|64755.1|64740.4|650
1614850800000|2021-03-04 09:40:00|64761.2|64741.2|64766.8|64746.8|64766.9|64749.1|64750.1|64734|793
1614851100000|2021-03-04 09:45:00|64768|64748|64763.3|64743.3|64769.5|64752.9|64756.9|64742|749
1614851400000|2021-03-04 09:50:00|64763.2|64743.2|64759.7|64749.7|64766.9|64751.7|64755.4|64740.7|669
1614851700000|2021-03-04 09:55:00|64759.9|64749.9|64765.1|64745.1|64767.7|64751.7|64746.4|64730.2|609
1614852000000|2021-03-04 10:00:00|64765|64745|64755.6|64735.6|64766.3|64751.8|64749.6|64734.7|552
1614852300000|2021-03-04 10:05:00|64755.7|64735.7|64758.7|64738.7|64759.1|64744.1|64750.5|64735.3|425
1614852600000|2021-03-04 10:10:00|64753.4|64743.4|64758|64738|64759|64743.6|64749.9|64734.8|460
1614852900000|2021-03-04 10:15:00|64757.8|64737.8|64754.1|64734.1|64762.4|64747|64743.7|64728.9|606
1614853200000|2021-03-04 10:20:00|64754|64734|64743.3|64723.3|64754.1|64736.2|64735|64719.7|619
1614853500000|2021-03-04 10:25:00|64743.8|64723.8|64740.5|64720.5|64751.2|64734.8|64734.8|64719|699
1614853800000|2021-03-04 10:30:00|64741|64721|64732.5|64712.5|64746.3|64731.1|64727.3|64712|712
1614854100000|2021-03-04 10:35:00|64732.7|64712.7|64729.4|64719.4|64741.4|64726.3|64727.6|64711.6|660
1614854400000|2021-03-04 10:40:00|64729.5|64719.5|64734.2|64714.2|64739.5|64723.7|64726.5|64711.9|621
1614854700000|2021-03-04 10:45:00|64734.3|64714.3|64732.2|64712.2|64736.7|64721.8|64727.1|64711.9|571
1614855000000|2021-03-04 10:50:00|64732.1|64712.1|64735.5|64715.5|64737.6|64722.8|64726.6|64711.4|599
1614855300000|2021-03-04 10:55:00|64735.8|64715.8|64748.7|64728.7|64752.9|64737.5|64730|64714.8|696
1614855600000|2021-03-04 11:00:00|64748.5|64728.5|64746.4|64736.4|64754.3|64738.1|64743.8|64727.8|667
1614855900000|2021-03-04 11:05:00|64746.3|64736.3|64750.1|64730.1|64758.2|64742.9|64744.9|64729.8|695
1614856200000|2021-03-04 11:10:00|64750|64730|64766.3|64746.3|64767.7|64751.3|64746.6|64729.9|635
1614856500000|2021-03-04 11:15:00|64766.4|64746.4|64756.3|64746.3|64768.5|64752.6|64756.2|64739.9|588
1614856800000|2021-03-04 11:20:00|64756.5|64746.5|64753.2|64743.2|64761.8|64746.7|64752.9|64737.8|501
1614857100000|2021-03-04 11:25:00|64753.3|64743.3|64751.4|64741.4|64759.2|64744.2|64750.9|64735|507
1614857400000|2021-03-04 11:30:00|64751.2|64741.2|64750.3|64740.3|64758.6|64742.8|64749.1|64734.3|543
1614857700000|2021-03-04 11:35:00|64750.5|64740.5|64743.3|64723.3|64755.6|64740.6|64736.7|64720.7|577
1614858000000|2021-03-04 11:40:00|64743.4|64723.4|64742.6|64722.6|64748.2|64729.6|64736.1|64721|483
1614858300000|2021-03-04 11:45:00|64742.7|64722.7|64729.7|64719.7|64743.3|64725.2|64729|64714.1|532
1614858600000|2021-03-04 11:50:00|64734.8|64714.8|64730.9|64710.9|64737.5|64720.8|64725.9|64710.5|524
1614858900000|2021-03-04 11:55:00|64730.8|64710.8|64737.6|64717.6|64738.2|64722.2|64725.4|64709.1|479
1614859200000|2021-03-04 12:00:00|64737.3|64717.3|64733.7|64713.7|64737.3|64720.2|64726.6|64710.8|606
1614859500000|2021-03-04 12:05:00|64733.9|64713.9|64726.3|64716.3|64736|64721.6|64725|64709.7|572
1614859800000|2021-03-04 12:10:00|64726.2|64716.2|64721.4|64701.4|64734|64719.2|64715.9|64701.1|692
1614860100000|2021-03-04 12:15:00|64721.5|64701.5|64729.9|64709.9|64731.3|64716.3|64720.1|64701.5|540
1614860400000|2021-03-04 12:20:00|64730.5|64710.5|64722.1|64712.1|64732|64716.2|64719.9|64705.3|624
1614860700000|2021-03-04 12:25:00|64722|64712|64732|64712|64732.1|64715.7|64720.6|64705.7|583
1614861000000|2021-03-04 12:30:00|64731.9|64711.9|64729.5|64709.5|64732.1|64716.3|64720.3|64704.8|695
1614861300000|2021-03-04 12:35:00|64729.4|64709.4|64730.1|64710.1|64732.3|64716.6|64724.6|64707.6|711
1614861600000|2021-03-04 12:40:00|64730.3|64710.3|64732.1|64712.1|64737.9|64719.7|64725.9|64708.4|722
1614861900000|2021-03-04 12:45:00|64731.9|64711.9|64734.1|64714.1|64735.8|64717.7|64723.2|64708.1|707
1614862200000|2021-03-04 12:50:00|64734|64714|64733.7|64713.7|64738.1|64721.3|64728.1|64711.4|643
1614862500000|2021-03-04 12:55:00|64733.9|64713.9|64738.7|64718.7|64739.4|64724|64728.1|64711.4|677
1614862800000|2021-03-04 13:00:00|64738.6|64718.6|64755.9|64735.9|64759.4|64744.7|64733.6|64718.1|881
1614863100000|2021-03-04 13:05:00|64755.8|64735.8|64750.8|64730.8|64757.1|64741.4|64743.4|64726.5|737
1614863400000|2021-03-04 13:10:00|64750.7|64730.7|64744.8|64724.8|64752.3|64733.4|64734.1|64719.6|736
1614863700000|2021-03-04 13:15:00|64744.7|64724.7|64739.8|64719.8|64747.1|64731.3|64733.9|64718.5|719
1614864000000|2021-03-04 13:20:00|64740.3|64720.3|64738.5|64718.5|64741.8|64726.4|64732|64713.1|751
1614864300000|2021-03-04 13:25:00|64738.4|64718.4|64729|64709|64745.6|64729.7|64729|64709|747
1614864600000|2021-03-04 13:30:00|64728.8|64708.8|64744.5|64724.5|64750.9|64730.9|64727.3|64707.3|796
1614864900000|2021-03-04 13:35:00|64743.7|64723.7|64738.6|64718.6|64746.6|64729.8|64735.9|64715.9|766
1614865200000|2021-03-04 13:40:00|64737.7|64717.7|64741.2|64721.2|64741.2|64723.9|64727.7|64712.4|750
1614865500000|2021-03-04 13:45:00|64741.1|64721.1|64747.3|64727.3|64752.3|64737|64734.1|64717.6|793
1614865800000|2021-03-04 13:50:00|64746.7|64726.7|64741.9|64721.9|64751.6|64735.6|64738|64719.3|750
1614866100000|2021-03-04 13:55:00|64742|64722|64735.4|64715.4|64745.6|64730.1|64731.4|64711.4|749
1614866400000|2021-03-04 14:00:00|64735.7|64715.7|64735.8|64715.8|64749.3|64732.4|64728.6|64713|770
1614866700000|2021-03-04 14:05:00|64735.9|64715.9|64748.5|64728.5|64750.1|64730.1|64729.5|64714.2|703
1614867000000|2021-03-04 14:10:00|64748.2|64728.2|64741.8|64731.8|64749.8|64734.4|64738.4|64722.2|790
1614867300000|2021-03-04 14:15:00|64741.9|64731.9|64754.5|64734.5|64760.2|64744.4|64740.8|64726.2|770
1614867600000|2021-03-04 14:20:00|64754.6|64734.6|64755.1|64735.1|64757.4|64742.4|64747.5|64730.9|539
1614867900000|2021-03-04 14:25:00|64751|64741|64758.1|64738.1|64760|64744.8|64748.8|64732.2|566
1614868200000|2021-03-04 14:30:00|64758.3|64738.3|64743.7|64723.7|64763.4|64747.6|64735.9|64720.5|673
1614868500000|2021-03-04 14:35:00|64738.6|64728.6|64747.6|64737.6|64756|64740.5|64735|64720.8|873
1614868800000|2021-03-04 14:40:00|64747.4|64737.4|64740.6|64720.6|64753.2|64738.2|64734.8|64717.3|836
1614869100000|2021-03-04 14:45:00|64740.8|64720.8|64764.6|64744.6|64765.3|64749.3|64738.7|64718.7|896
1614869400000|2021-03-04 14:50:00|64764.5|64744.5|64749.7|64729.7|64766.9|64751.9|64746.9|64727.4|964
1614869700000|2021-03-04 14:55:00|64749.5|64729.5|64742.5|64722.5|64757.7|64739.3|64741|64721.7|830
1614870000000|2021-03-04 15:00:00|64742.4|64722.4|64735.5|64725.5|64751.1|64731.1|64726|64706.3|904
1614870300000|2021-03-04 15:05:00|64735.4|64725.4|64743.2|64733.2|64757.5|64740.1|64730.2|64714.3|956
1614870600000|2021-03-04 15:10:00|64748.3|64728.3|64757.7|64737.7|64768.7|64751.4|64742.7|64728|944
1614870900000|2021-03-04 15:15:00|64758|64738|64761.8|64741.8|64763.7|64747.7|64752.4|64734.7|765
1614871200000|2021-03-04 15:20:00|64762|64742|64745.8|64725.8|64766.6|64749|64736.6|64721.4|948
1614871500000|2021-03-04 15:25:00|64745.9|64725.9|64742.6|64722.6|64754|64738.4|64734.2|64719.4|961
1614871800000|2021-03-04 15:30:00|64737.9|64727.9|64748.2|64738.2|64763.2|64747.4|64737.9|64722.7|954
1614872100000|2021-03-04 15:35:00|64748.3|64738.3|64729.2|64719.2|64753.5|64738.9|64728.4|64713.4|901
1614872400000|2021-03-04 15:40:00|64729.1|64719.1|64736.7|64716.7|64744.9|64727.5|64726.4|64710.8|901
1614872700000|2021-03-04 15:45:00|64731.4|64721.4|64734.4|64714.4|64738.4|64724|64724.9|64709.7|853
1614873000000|2021-03-04 15:50:00|64734.5|64714.5|64753.9|64733.9|64756.2|64740.8|64726.3|64712|893
1614873300000|2021-03-04 15:55:00|64754|64734|64758.4|64738.4|64761|64746.1|64732.3|64717.4|942
1614873600000|2021-03-04 16:00:00|64758.5|64738.5|64738.5|64718.5|64760.4|64746.3|64732|64717.4|894
1614873900000|2021-03-04 16:05:00|64738.6|64718.6|64746.6|64726.6|64749.7|64733.9|64730.4|64715.5|870
1614874200000|2021-03-04 16:10:00|64746.4|64726.4|64763.1|64743.1|64763.9|64748.8|64739.5|64723.9|831
1614874500000|2021-03-04 16:15:00|64763|64743|64766|64756|64773.5|64758.2|64760|64740.8|700
1614874800000|2021-03-04 16:20:00|64766.3|64756.3|64768.9|64748.9|64770.2|64760|64760.9|64746.1|706
1614875100000|2021-03-04 16:25:00|64769.1|64749.1|64745.3|64725.3|64774.8|64757.1|64743.4|64724.5|855
1614875400000|2021-03-04 16:30:00|64745.6|64725.6|64760.8|64740.8|64760.9|64741.6|64734.6|64718.3|835
1614875700000|2021-03-04 16:35:00|64760.9|64740.9|64771.5|64751.5|64778.5|64763.8|64755.7|64739.4|780
1614876000000|2021-03-04 16:40:00|64771.7|64751.7|64762.1|64742.1|64773.6|64758|64757|64739.5|789
1614876300000|2021-03-04 16:45:00|64762|64742|64766.1|64756.1|64772.5|64757.9|64752.1|64735.4|748
1614876600000|2021-03-04 16:50:00|64766.2|64756.2|64775.2|64755.2|64775.6|64760|64763.8|64747.7|692
1614876900000|2021-03-04 16:55:00|64775.1|64755.1|64780.4|64770.4|64787.1|64772|64770.1|64755.1|686
1614877200000|2021-03-04 17:00:00|64780.5|64770.5|64768.2|64748.2|64784.1|64770.5|64767.4|64747.4|739
1614877500000|2021-03-04 17:05:00|64768|64748|64765.8|64745.8|64776.4|64756.4|64765.4|64745.4|690
1614877800000|2021-03-04 17:10:00|64765.9|64745.9|64781.8|64761.8|64796.6|64776.6|64765.8|64745.8|767
1614878100000|2021-03-04 17:15:00|64781.3|64761.3|64780.6|64760.6|64783|64763|64756.7|64736.7|953
1614878400000|2021-03-04 17:20:00|64779.4|64759.4|64797.2|64777.2|64801.5|64781.5|64773.6|64753.6|922
1614878700000|2021-03-04 17:25:00|64797.4|64777.4|64818.1|64798.1|64819.8|64799.8|64795.8|64775.8|988
1614879000000|2021-03-04 17:30:00|64817.7|64797.7|64837.4|64817.4|64839|64819|64816.8|64796.8|1007
1614879300000|2021-03-04 17:35:00|64838.3|64818.3|64815.5|64795.5|64847.9|64830.9|64815.5|64795.5|1079
1614879600000|2021-03-04 17:40:00|64816|64796|64805.3|64785.3|64817.8|64797.8|64785.5|64765.5|1059
1614879900000|2021-03-04 17:45:00|64805.2|64785.2|64844.2|64824.2|64848.3|64828.3|64805.2|64785.2|1103
1614880200000|2021-03-04 17:50:00|64843.4|64823.4|64850.9|64830.9|64852.5|64832.5|64837.3|64817.3|1063
1614880500000|2021-03-04 17:55:00|64851.3|64831.3|64854.6|64834.6|64858.4|64838.4|64847.6|64827.6|1082
1614880800000|2021-03-04 18:00:00|64854.5|64834.5|64828.1|64808.1|64858.8|64838.8|64821.9|64801.9|1044
1614881100000|2021-03-04 18:05:00|64827.7|64807.7|64848.8|64828.8|64866.9|64846.9|64827.1|64807.1|1002
1614881400000|2021-03-04 18:10:00|64848.4|64828.4|64862.9|64842.9|64866.8|64846.8|64848.4|64828.4|924
1614881700000|2021-03-04 18:15:00|64862.8|64842.8|64835.4|64815.4|64866.6|64846.6|64826.9|64806.9|945
1614882000000|2021-03-04 18:20:00|64835.5|64815.5|64846.1|64826.1|64855.6|64835.6|64833.2|64815.5|985
1614882300000|2021-03-04 18:25:00|64845.9|64825.9|64839.2|64819.2|64857|64837|64833.9|64813.9|997
1614882600000|2021-03-04 18:30:00|64839.3|64819.3|64866.2|64846.2|64874.3|64854.3|64838.6|64818.6|965
1614882900000|2021-03-04 18:35:00|64866|64846|64845|64825|64866|64846|64842.6|64822.6|1038
1614883200000|2021-03-04 18:40:00|64844.8|64824.8|64861.2|64841.2|64862.6|64846.4|64843.1|64823.1|957
1614883500000|2021-03-04 18:45:00|64860.7|64840.7|64871.5|64851.5|64872.9|64852.9|64859.6|64839.6|878
1614883800000|2021-03-04 18:50:00|64871.3|64851.3|64918.6|64898.6|64919.5|64899.5|64869.5|64849.5|912
1614884100000|2021-03-04 18:55:00|64919.6|64899.6|64920.9|64900.9|64933.3|64916|64911.5|64891.5|879
1614884400000|2021-03-04 19:00:00|64921.1|64901.1|64911.3|64891.3|64930.2|64910.2|64911.3|64891.3|924
1614884700000|2021-03-04 19:05:00|64910.7|64890.7|64910|64890|64922.4|64902.4|64897.6|64877.6|856
1614885000000|2021-03-04 19:10:00|64909.9|64889.9|64911.8|64891.8|64918.6|64898.6|64897.1|64877.1|855
1614885300000|2021-03-04 19:15:00|64911.7|64891.7|64910.6|64890.6|64925.4|64905.4|64906.7|64888.1|978
1614885600000|2021-03-04 19:20:00|64910.3|64890.3|64899.2|64879.2|64912.7|64892.7|64897.2|64877.2|703
1614885900000|2021-03-04 19:25:00|64898.9|64878.9|64909.7|64889.7|64910.1|64890.1|64890.7|64870.8|830
1614886200000|2021-03-04 19:30:00|64909.6|64889.6|64913.7|64893.7|64916.8|64896.8|64903.2|64883.2|694
1614886500000|2021-03-04 19:35:00|64913.8|64893.8|64930.8|64910.8|64932.2|64912.2|64910.8|64890.8|698
1614886800000|2021-03-04 19:40:00|64930.4|64910.4|64919.9|64899.9|64931.3|64911.3|64919.4|64899.4|712
1614887100000|2021-03-04 19:45:00|64920.3|64900.3|64905.3|64885.3|64924.7|64904.7|64900.7|64880.7|811
1614887400000|2021-03-04 19:50:00|64905.4|64885.4|64900.6|64880.6|64908.8|64888.8|64898.3|64878.3|925
1614887700000|2021-03-04 19:55:00|64901|64881|64915.1|64895.1|64916.2|64896.2|64898.4|64878.4|899
1614888000000|2021-03-04 20:00:00|64915.2|64895.2|64929.2|64909.2|64930.3|64910.3|64912.2|64892.2|838
1614888300000|2021-03-04 20:05:00|64929.6|64909.6|64931.1|64911.1|64931.3|64911.3|64920.7|64900.7|792
1614888600000|2021-03-04 20:10:00|64931|64911|64931|64911|64934.4|64914.4|64926.7|64906.7|693
1614888900000|2021-03-04 20:15:00|64931.9|64911.9|64932.2|64912.2|64934.2|64914.2|64927.2|64907.2|617
1614889200000|2021-03-04 20:20:00|64932.1|64912.1|64934.1|64914.1|64935.2|64915.2|64931.5|64911.5|526
1614889500000|2021-03-04 20:25:00|64933.8|64913.8|64923.1|64903.1|64934.4|64914.4|64923.1|64903.1|558
1614889800000|2021-03-04 20:30:00|64923.3|64903.3|64923.4|64903.4|64929.1|64909.1|64918.9|64898.9|580
1614890100000|2021-03-04 20:35:00|64923.5|64903.5|64932.8|64912.8|64935.8|64915.8|64920.3|64900.3|539
1614890400000|2021-03-04 20:40:00|64932.5|64912.5|64923|64903|64932.5|64912.5|64921|64901|624
1614890700000|2021-03-04 20:45:00|64923.1|64903.1|64927.7|64907.7|64931.6|64911.6|64920.9|64900.9|568
1614891000000|2021-03-04 20:50:00|64925.9|64905.9|64932.4|64912.4|64932.4|64912.4|64922.9|64902.9|545
1614891300000|2021-03-04 20:55:00|64932.7|64912.7|64933.4|64913.4|64934.9|64914.9|64929.5|64909.5|501
1614891600000|2021-03-04 21:00:00|64933.5|64913.5|64931.1|64911.1|64933.7|64913.7|64928.2|64908.2|341
1614891900000|2021-03-04 21:05:00|64931|64911|64932.7|64912.7|64934.8|64914.8|64929.7|64909.7|232
1614892200000|2021-03-04 21:10:00|64932.8|64912.8|64927.9|64907.9|64933.7|64913.7|64926.6|64906.6|273
1614892500000|2021-03-04 21:15:00|64927.8|64907.8|64927|64907|64930.3|64910.3|64926.7|64906.7|357
1614892800000|2021-03-04 21:20:00|64926.8|64906.8|64926.5|64906.5|64928.3|64908.3|64925.8|64905.8|349
1614893100000|2021-03-04 21:25:00|64926.7|64906.7|64928.2|64908.2|64928.4|64908.4|64925.6|64905.6|392
1614893400000|2021-03-04 21:30:00|64927.9|64907.9|64926.8|64906.8|64928.1|64908.1|64926.1|64906.1|197
1614893700000|2021-03-04 21:35:00|64926.7|64906.7|64927.1|64907.1|64927.5|64907.5|64926.2|64906.2|320
1614894000000|2021-03-04 21:40:00|64927|64907|64926.8|64906.8|64928.6|64908.6|64925.9|64905.9|278
1614894300000|2021-03-04 21:45:00|64927|64907|64928|64908|64929.8|64909.8|64926.4|64906.4|312
1614894600000|2021-03-04 21:50:00|64927.6|64907.6|64928.3|64908.3|64928.8|64908.8|64926.6|64906.6|331
1614894900000|2021-03-04 21:55:00|64928.2|64908.2|64926.2|64906.2|64928.9|64908.9|64925|64905|191
1614895200000|2021-03-04 22:00:00|64926.1|64906.1|64923|64903|64928.8|64908.8|64916.7|64896.7|82
1614895500000|2021-03-04 22:05:00|64924.1|64904.1|64922.6|64902.6|64925.4|64905.4|64920.8|64900.8|93
1614895800000|2021-03-04 22:10:00|64922.7|64902.7|64922.5|64902.5|64925.4|64905.4|64920.4|64900.4|128
1614896100000|2021-03-04 22:15:00|64922.8|64902.8|64923.9|64903.9|64925|64905|64920|64900|119
1614896400000|2021-03-04 22:20:00|64924.1|64904.1|64921.8|64901.8|64924.4|64904.4|64920.3|64900.3|104
1614896700000|2021-03-04 22:25:00|64922.7|64902.7|64921.6|64901.6|64923.1|64903.1|64921.4|64901.4|87
1614897000000|2021-03-04 22:30:00|64922.1|64902.1|64921.8|64901.8|64924.2|64904.2|64919.1|64899.1|105
1614897300000|2021-03-04 22:35:00|64921.2|64901.2|64918.3|64898.3|64923.8|64903.8|64917.2|64897.2|150
1614897600000|2021-03-04 22:40:00|64918.4|64898.4|64919.7|64899.7|64922.1|64902.1|64917.2|64897.2|122
1614897900000|2021-03-04 22:45:00|64918.2|64898.2|64917.5|64897.5|64922.2|64902.2|64913|64893|139
1614898200000|2021-03-04 22:50:00|64917.2|64897.2|64916.5|64896.5|64918.7|64898.7|64913.9|64893.9|136
1614898500000|2021-03-04 22:55:00|64917.6|64897.6|64915.8|64895.8|64918.3|64898.3|64913.4|64893.4|127
1614898800000|2021-03-04 23:00:00|64915.9|64895.9|64916.2|64896.2|64920.5|64900.5|64914.8|64894.8|366
1614899100000|2021-03-04 23:05:00|64916.1|64896.1|64917.1|64897.1|64918.9|64898.9|64915.3|64895.3|305
1614899400000|2021-03-04 23:10:00|64917.5|64897.5|64905.2|64885.2|64919|64899|64902.9|64882.9|271
1614899700000|2021-03-04 23:15:00|64905.5|64885.5|64912.7|64892.7|64913.2|64893.2|64899.7|64879.7|316
1614900000000|2021-03-04 23:20:00|64912.9|64892.9|64913.9|64893.9|64920.3|64900.3|64912|64892|279
1614900300000|2021-03-04 23:25:00|64914|64894|64916.1|64896.1|64918.5|64898.5|64913.7|64893.7|234
1614900600000|2021-03-04 23:30:00|64916.2|64896.2|64917.2|64897.2|64922.4|64902.4|64914.2|64894.2|278
1614900900000|2021-03-04 23:35:00|64917.8|64897.8|64915.8|64895.8|64922.2|64902.2|64914.5|64894.5|263
1614901200000|2021-03-04 23:40:00|64915.5|64895.5|64917.5|64897.5|64918.9|64898.9|64913.7|64893.7|237
1614901500000|2021-03-04 23:45:00|64918.4|64898.4|64917.5|64897.5|64923.2|64903.2|64914.7|64894.7|360
1614901800000|2021-03-04 23:50:00|64917.4|64897.4|64905.9|64885.9|64918|64898|64903.8|64883.8|280
1614902100000|2021-03-04 23:55:00|64905.4|64885.4|64905.8|64885.8|64907.3|64887.3|64903.9|64883.9|534
1614902400000|2021-03-05 00:00:00|64905.7|64885.7|64890.9|64870.9|64906.8|64886.8|64887|64867|458
1614902700000|2021-03-05 00:05:00|64891.2|64871.2|64901|64881|64902.3|64882.3|64889.4|64869.4|333
1614903000000|2021-03-05 00:10:00|64901.2|64881.2|64903.9|64883.9|64905.3|64885.3|64891.3|64871.3|592
1614903300000|2021-03-05 00:15:00|64904.4|64884.4|64912.7|64892.7|64918.7|64898.7|64904.4|64884.4|579
1614903600000|2021-03-05 00:20:00|64912.8|64892.8|64906.9|64886.9|64915|64895|64901.8|64881.8|446
1614903900000|2021-03-05 00:25:00|64906.8|64886.8|64913|64893|64915.2|64895.2|64905.9|64885.9|381
1614904200000|2021-03-05 00:30:00|64912.8|64892.8|64922.5|64902.5|64927.2|64907.2|64911.6|64891.6|509
1614904500000|2021-03-05 00:35:00|64922.4|64902.4|64903.3|64883.3|64934.9|64914.9|64903|64883|535
1614904800000|2021-03-05 00:40:00|64903.5|64883.5|64904.1|64884.1|64906.7|64886.7|64893.7|64873.7|497
1614905100000|2021-03-05 00:45:00|64904|64884|64901.4|64881.4|64906.1|64886.1|64893.6|64873.6|559
1614905400000|2021-03-05 00:50:00|64901.3|64881.3|64879.3|64859.3|64902.3|64882.3|64878.7|64858.7|610
1614905700000|2021-03-05 00:55:00|64879.2|64859.2|64882|64862|64885.2|64865.2|64872.6|64852.6|584
1614906000000|2021-03-05 01:00:00|64882.1|64862.1|64900.2|64880.2|64909.6|64889.6|64881.3|64861.3|975
1614906300000|2021-03-05 01:05:00|64900.3|64880.3|64893.2|64873.2|64902.9|64882.9|64890.8|64870.8|908
1614906600000|2021-03-05 01:10:00|64893.1|64873.1|64880.2|64860.2|64895.5|64875.5|64877.4|64857.4|756
1614906900000|2021-03-05 01:15:00|64880.1|64860.1|64885.3|64865.3|64893.1|64873.1|64879.8|64859.8|896
1614907200000|2021-03-05 01:20:00|64885.6|64865.6|64878.8|64858.8|64890.1|64871.3|64878.8|64858.8|792
1614907500000|2021-03-05 01:25:00|64878.7|64858.7|64888.1|64868.1|64891.4|64876.4|64878.7|64858.7|698
1614907800000|2021-03-05 01:30:00|64888.3|64868.3|64878|64858|64901.7|64885.9|64873.9|64857.4|884
1614908100000|2021-03-05 01:35:00|64877.9|64857.9|64853.1|64833.1|64879.6|64865|64852.5|64832.5|869
1614908400000|2021-03-05 01:40:00|64853|64833|64842.3|64822.3|64867.1|64847.1|64836.7|64819.1|806
1614908700000|2021-03-05 01:45:00|64842.1|64822.1|64840.5|64820.5|64846|64828.2|64832.9|64817.5|776
1614909000000|2021-03-05 01:50:00|64840.3|64820.3|64847.6|64827.6|64854.7|64834.7|64834.2|64818.7|780
1614909300000|2021-03-05 01:55:00|64848.6|64828.6|64848.6|64828.6|64853.1|64837.3|64842.6|64823.8|765
1614909600000|2021-03-05 02:00:00|64848.3|64828.3|64852.6|64832.6|64856.9|64839.5|64838.9|64824.6|789
1614909900000|2021-03-05 02:05:00|64852.7|64832.7|64860.8|64840.8|64861.3|64841.5|64842.8|64827.4|739
1614910200000|2021-03-05 02:10:00|64861|64841|64851.9|64831.9|64870.3|64854.9|64845.9|64830.4|893
1614910500000|2021-03-05 02:15:00|64851.7|64831.7|64862.3|64842.3|64862.6|64845.8|64842.8|64828.5|761
1614910800000|2021-03-05 02:20:00|64856.2|64846.2|64862.4|64842.4|64868.7|64854.7|64850.8|64834.3|756
1614911100000|2021-03-05 02:25:00|64862|64842|64860.9|64850.9|64869.6|64854.4|64855.2|64837.9|668
1614911400000|2021-03-05 02:30:00|64860.7|64850.7|64841.9|64821.9|64868.1|64851.9|64836|64821.4|741
1614911700000|2021-03-05 02:35:00|64837|64827|64842.9|64832.9|64853|64835.7|64836.6|64821.5|659
1614912000000|2021-03-05 02:40:00|64842.8|64832.8|64836.4|64826.4|64848|64833.3|64836.4|64821.7|516
1614912300000|2021-03-05 02:45:00|64836.3|64826.3|64832|64812|64841.6|64826.5|64825.4|64810.2|621
1614912600000|2021-03-05 02:50:00|64831.8|64811.8|64819|64799|64838.9|64823.3|64811.2|64795.6|717
1614912900000|2021-03-05 02:55:00|64819.4|64799.4|64815.6|64795.6|64822.2|64807|64809.6|64794.9|625
1614913200000|2021-03-05 03:00:00|64815.5|64795.5|64804.5|64794.5|64818.7|64804|64804.5|64793.1|590
1614913500000|2021-03-05 03:05:00|64804.6|64794.6|64816.3|64796.3|64819.8|64802.6|64799.1|64783.4|656
1614913800000|2021-03-05 03:10:00|64816.5|64796.5|64818.7|64798.7|64824.6|64809.5|64805.8|64789.8|653
1614914100000|2021-03-05 03:15:00|64818.4|64798.4|64817.8|64797.8|64822.9|64804.8|64809.2|64793.8|675
1614914400000|2021-03-05 03:20:00|64817.9|64797.9|64828.8|64808.8|64830.1|64814|64811.5|64796.2|606
1614914700000|2021-03-05 03:25:00|64828.7|64808.7|64837.3|64827.3|64843.1|64827.9|64823.8|64808.5|647
1614915000000|2021-03-05 03:30:00|64836.4|64826.4|64830.1|64820.1|64841.7|64827.1|64827.5|64813.7|657
1614915300000|2021-03-05 03:35:00|64830.3|64820.3|64825.7|64805.7|64831.7|64821.7|64819.6|64804.3|592
1614915600000|2021-03-05 03:40:00|64825.6|64805.6|64816.9|64806.9|64832.4|64817.4|64816.6|64801.4|522
1614915900000|2021-03-05 03:45:00|64817|64807|64820.7|64800.7|64823.8|64808.9|64813.5|64797.9|470
1614916200000|2021-03-05 03:50:00|64820.8|64800.8|64821.6|64801.6|64821.8|64805.6|64811.9|64796.6|390
1614916500000|2021-03-05 03:55:00|64821.5|64801.5|64820|64810|64826.6|64810.9|64814.8|64798.6|517
1614916800000|2021-03-05 04:00:00|64820.1|64810.1|64828.9|64818.9|64833.7|64818.9|64817.8|64801.9|495
1614917100000|2021-03-05 04:05:00|64828.7|64818.7|64826.1|64806.1|64833.1|64819|64819.8|64805|484
1614917400000|2021-03-05 04:10:00|64825.9|64805.9|64824.8|64814.8|64831.9|64815.8|64820.6|64805.5|498
1614917700000|2021-03-05 04:15:00|64825.1|64815.1|64829.4|64819.4|64837.1|64822.3|64824.8|64811.1|555
1614918000000|2021-03-05 04:20:00|64829.5|64819.5|64826.5|64816.5|64835.2|64820.6|64825.2|64809.7|571
1614918300000|2021-03-05 04:25:00|64826.6|64816.6|64833|64813|64835|64819.8|64825.5|64810.7|472
1614918600000|2021-03-05 04:30:00|64833.3|64813.3|64831.4|64821.4|64838.2|64823|64825.3|64809.9|505
1614918900000|2021-03-05 04:35:00|64831.8|64821.8|64833.5|64823.5|64838.4|64824.1|64830.2|64816.1|314
1614919200000|2021-03-05 04:40:00|64833.7|64823.7|64847.2|64827.2|64856.9|64841|64833.2|64818.8|613
1614919500000|2021-03-05 04:45:00|64846.8|64826.8|64853.6|64833.6|64857.2|64842.9|64838.8|64823.5|611
1614919800000|2021-03-05 04:50:00|64852.4|64832.4|64851.6|64831.6|64858.7|64845.6|64842.8|64827.7|542
1614920100000|2021-03-05 04:55:00|64851.4|64831.4|64847.6|64837.6|64853.3|64838.3|64841.6|64826.7|445
1614920400000|2021-03-05 05:00:00|64847.7|64837.7|64843.5|64833.5|64851.3|64837.9|64839.5|64825.8|552
1614920700000|2021-03-05 05:05:00|64843.4|64833.4|64851.6|64841.6|64859.3|64844.9|64842.4|64828|627
1614921000000|2021-03-05 05:10:00|64851.5|64841.5|64855.4|64845.4|64863.2|64848|64851.2|64837.3|473
1614921300000|2021-03-05 05:15:00|64855.5|64845.5|64861.7|64851.7|64866.3|64852.8|64853.5|64839|525
1614921600000|2021-03-05 05:20:00|64861.8|64851.8|64847.6|64837.6|64871.5|64856.4|64847.6|64832.9|613
1614921900000|2021-03-05 05:25:00|64847.5|64837.5|64847.2|64837.2|64855.5|64840.2|64844.8|64829.7|513
1614922200000|2021-03-05 05:30:00|64847.4|64837.4|64836.4|64816.4|64852.7|64838.3|64831.7|64815.3|756
1614922500000|2021-03-05 05:35:00|64836.3|64816.3|64828.4|64818.4|64841.4|64827|64827.4|64812.4|539
1614922800000|2021-03-05 05:40:00|64828.5|64818.5|64825.7|64815.7|64834.3|64819.4|64821.3|64806.7|532
1614923100000|2021-03-05 05:45:00|64825.3|64815.3|64836.1|64816.1|64840.9|64825.7|64819.3|64804.1|785
1614923400000|2021-03-05 05:50:00|64835.8|64815.8|64840.5|64820.5|64842.2|64826.9|64825|64809.6|784
1614923700000|2021-03-05 05:55:00|64840.4|64820.4|64837.3|64827.3|64848.2|64833.5|64834.4|64820.3|695
1614924000000|2021-03-05 06:00:00|64836.9|64826.9|64840.4|64820.4|64844|64829.4|64830.1|64815.2|656
1614924300000|2021-03-05 06:05:00|64835.2|64825.2|64842|64822|64844|64828.9|64825.9|64811.2|684
1614924600000|2021-03-05 06:10:00|64842.1|64822.1|64837.6|64817.6|64843.9|64830.4|64829.4|64814.4|648
1614924900000|2021-03-05 06:15:00|64837.5|64817.5|64831.8|64811.8|64841.8|64826.8|64826.4|64811|723
1614925200000|2021-03-05 06:20:00|64831.9|64811.9|64830.6|64820.6|64837.8|64823.4|64822.3|64808.1|687
1614925500000|2021-03-05 06:25:00|64830.4|64820.4|64832.7|64812.7|64835.4|64821.7|64825.4|64811.3|615
1614925800000|2021-03-05 06:30:00|64832.8|64812.8|64851.7|64831.7|64851.7|64836.5|64827.6|64812.7|639
1614926100000|2021-03-05 06:35:00|64851.5|64831.5|64848.6|64828.6|64854.1|64839.1|64840.9|64826.3|665
1614926400000|2021-03-05 06:40:00|64848.7|64828.7|64848.6|64838.6|64864.7|64849.5|64844.6|64828.6|737
1614926700000|2021-03-05 06:45:00|64848.8|64838.8|64843.1|64833.1|64855.1|64839.8|64842.1|64827.3|698
1614927000000|2021-03-05 06:50:00|64843.7|64833.7|64843.7|64833.7|64852.6|64838.1|64840.4|64826|548
1614927300000|2021-03-05 06:55:00|64843.9|64833.9|64862.8|64842.8|64864.5|64850.7|64843.9|64830.8|619
1614927600000|2021-03-05 07:00:00|64857.5|64847.5|64868.9|64848.9|64869|64854.3|64849.2|64834.3|723
1614927900000|2021-03-05 07:05:00|64868.8|64848.8|64858.7|64848.7|64877.2|64862.4|64855.9|64839.5|773
1614928200000|2021-03-05 07:10:00|64858.4|64848.4|64833.8|64823.8|64858.9|64848.9|64833.8|64818.4|744
1614928500000|2021-03-05 07:15:00|64834.3|64824.3|64846.4|64836.4|64850.6|64836.6|64831.6|64816.4|729
1614928800000|2021-03-05 07:20:00|64846.6|64836.6|64851.3|64841.3|64857.7|64843.5|64843.8|64830.2|766
1614929100000|2021-03-05 07:25:00|64851.4|64841.4|64846.6|64826.6|64860.3|64845.4|64840.1|64823.9|667
1614929400000|2021-03-05 07:30:00|64841.8|64831.8|64843.3|64823.3|64852.5|64837.1|64838.1|64820.1|767
1614929700000|2021-03-05 07:35:00|64843.8|64823.8|64842.4|64822.4|64849.1|64834.1|64836.8|64821.7|661
1614930000000|2021-03-05 07:40:00|64842.3|64822.3|64840.4|64820.4|64847.8|64833|64832.8|64818.2|674
1614930300000|2021-03-05 07:45:00|64840.3|64820.3|64836.2|64816.2|64840.8|64825.6|64826.1|64810.4|737
1614930600000|2021-03-05 07:50:00|64836.9|64816.9|64840|64830|64850.5|64835|64829.8|64814.1|745
1614930900000|2021-03-05 07:55:00|64840.1|64830.1|64844.8|64834.8|64853.7|64838.6|64839.8|64825.3|695
1614931200000|2021-03-05 08:00:00|64844.7|64834.7|64852.9|64832.9|64856.8|64840.1|64840.7|64825.5|792
1614931500000|2021-03-05 08:05:00|64853|64833|64869|64849|64869.3|64853.2|64847.1|64832.1|898
1614931800000|2021-03-05 08:10:00|64870.4|64850.4|64869.6|64859.6|64876.5|64860.7|64848.3|64833.5|880
1614932100000|2021-03-05 08:15:00|64874.7|64854.7|64879.6|64869.6|64887.3|64872.7|64867.7|64851.1|872
1614932400000|2021-03-05 08:20:00|64879.7|64869.7|64883.3|64863.3|64889.8|64874.5|64876.1|64858|879
1614932700000|2021-03-05 08:25:00|64883.6|64863.6|64875.1|64855.1|64891.7|64876.6|64870.8|64855.1|856
1614933000000|2021-03-05 08:30:00|64874.7|64854.7|64867.5|64847.5|64878.3|64862.4|64849.6|64834.3|850
1614933300000|2021-03-05 08:35:00|64867.7|64847.7|64872.1|64852.1|64879.1|64861.9|64862.4|64845.8|743
1614933600000|2021-03-05 08:40:00|64872.2|64852.2|64868.6|64848.6|64882.4|64868.3|64860.8|64845.7|781
1614933900000|2021-03-05 08:45:00|64868.4|64848.4|64892.4|64872.4|64897.7|64881.4|64860.7|64845.7|786
1614934200000|2021-03-05 08:50:00|64892.5|64872.5|64897.7|64877.7|64898.1|64883.7|64878.9|64862|717
1614934500000|2021-03-05 08:55:00|64897.5|64877.5|64890.7|64870.7|64897.6|64880.9|64878.6|64858.6|798
1614934800000|2021-03-05 09:00:00|64890.4|64870.4|64878.3|64858.3|64892|64872|64869.4|64855.3|787
1614935100000|2021-03-05 09:05:00|64879.3|64859.3|64888.9|64868.9|64890.3|64875.4|64871.3|64855.7|732
1614935400000|2021-03-05 09:10:00|64889|64869|64915.9|64895.9|64917.8|64902.5|64883|64868.7|808
1614935700000|2021-03-05 09:15:00|64917.1|64897.1|64923.6|64903.6|64928|64911.8|64913|64895.5|804
1614936000000|2021-03-05 09:20:00|64923.5|64903.5|64930.7|64910.7|64936.9|64917.5|64917.3|64901.4|767
1614936300000|2021-03-05 09:25:00|64930.8|64910.8|64932.9|64912.9|64934.5|64920.5|64920.2|64906.3|810
1614936600000|2021-03-05 09:30:00|64933|64913|64944.1|64924.1|64951.8|64937.2|64929.8|64912.4|813
1614936900000|2021-03-05 09:35:00|64944|64924|64940.8|64930.8|64952.9|64937.5|64931.3|64916.1|786
1614937200000|2021-03-05 09:40:00|64941.8|64931.8|64961.9|64941.9|64965.9|64951.1|64939.4|64924|721
1614937500000|2021-03-05 09:45:00|64962|64942|64965.3|64945.3|64972.5|64957.7|64952.2|64935.6|795
1614937800000|2021-03-05 09:50:00|64965.5|64945.5|64958.7|64938.7|64968.4|64951.8|64954.6|64938|739
1614938100000|2021-03-05 09:55:00|64958.4|64938.4|64971.1|64951.1|64985.4|64969.9|64958|64938.4|703
1614938400000|2021-03-05 10:00:00|64971.2|64951.2|64970|64950|64985.5|64970.4|64963.4|64946.5|653
1614938700000|2021-03-05 10:05:00|64969.9|64949.9|64983.3|64963.3|64983.6|64967.5|64969.4|64949.4|621
1614939000000|2021-03-05 10:10:00|64983.5|64963.5|64973.8|64953.8|64985.4|64970.7|64971.9|64952.8|584
1614939300000|2021-03-05 10:15:00|64973.2|64953.2|64969.8|64949.8|64978.5|64959.3|64958.4|64943.2|665
1614939600000|2021-03-05 10:20:00|64970|64950|64963.4|64953.4|64975.3|64960.4|64959.7|64944.9|600
1614939900000|2021-03-05 10:25:00|64968.4|64948.4|64988.3|64978.3|64993.8|64979.4|64964.5|64948.3|679
1614940200000|2021-03-05 10:30:00|64987.4|64977.4|64995.6|64985.6|65003|64988.1|64986.9|64972.6|726
1614940500000|2021-03-05 10:35:00|64995|64985|65003|64993|65008.3|64993.9|64994.4|64976.4|694
1614940800000|2021-03-05 10:40:00|65003.1|64993.1|65002.1|64992.1|65009.3|64994.9|64999|64984.5|665
1614941100000|2021-03-05 10:45:00|65001.9|64991.9|65006.6|64996.6|65012.2|64997.4|65000.2|64985.1|632
1614941400000|2021-03-05 10:50:00|65006.1|64996.1|65026.7|65016.7|65034.9|65019|65004.7|64991|718
1614941700000|2021-03-05 10:55:00|65026.8|65016.8|65044.1|65024.1|65047.5|65031.8|65025|65006.2|761
1614942000000|2021-03-05 11:00:00|65044|65024|65033.8|65023.8|65049.7|65032.3|65033|65015.7|687
1614942300000|2021-03-05 11:05:00|65033.9|65023.9|65047.1|65027.1|65047.6|65032.2|65032|65013.5|603
1614942600000|2021-03-05 11:10:00|65047.2|65027.2|65058.9|65038.9|65058.9|65043.3|65034|65018.7|701
1614942900000|2021-03-05 11:15:00|65059|65039|65072.3|65052.3|65085.5|65071.6|65053.8|65038.6|743
1614943200000|2021-03-05 11:20:00|65071.9|65051.9|65075.1|65055.1|65091.4|65076.1|65058.7|65042.1|762
1614943500000|2021-03-05 11:25:00|65076|65056|65065.6|65045.6|65087.6|65071.7|65061.6|65045.1|740
1614943800000|2021-03-05 11:30:00|65065.7|65045.7|65040.1|65020.1|65074.1|65057.8|65040.1|65020.1|814
1614944100000|2021-03-05 11:35:00|65040.5|65020.5|65041.9|65021.9|65048.9|65030.9|65035|65016.7|907
1614944400000|2021-03-05 11:40:00|65042|65022|65054.5|65034.5|65056|65038.6|65041.7|65022|766
1614944700000|2021-03-05 11:45:00|65054.6|65034.6|65046.5|65026.5|65056.8|65038.7|65041.2|65024.3|802
1614945000000|2021-03-05 11:50:00|65046.8|65026.8|65054.2|65034.2|65056.8|65036.8|65038.3|65023.1|641
1614945300000|2021-03-05 11:55:00|65054.1|65034.1|65055.9|65035.9|65058.7|65041.3|65047.4|65030.4|632
1614945600000|2021-03-05 12:00:00|65055.7|65035.7|65058.3|65038.3|65066.6|65050.3|65047|65028.2|739
1614945900000|2021-03-05 12:05:00|65058.4|65038.4|65072.9|65052.9|65074.2|65058.9|65056.7|65036.7|647
1614946200000|2021-03-05 12:10:00|65072.8|65052.8|65078.5|65058.5|65080.7|65060.9|65066.3|65046.3|749
1614946500000|2021-03-05 12:15:00|65078.4|65058.4|65063.3|65043.3|65087.1|65071|65063|65043|757
1614946800000|2021-03-05 12:20:00|65063.4|65043.4|65060.7|65040.7|65069.9|65052.4|65049.6|65031.9|671
1614947100000|2021-03-05 12:25:00|65060.5|65040.5|65041.4|65021.4|65067.9|65047.9|65039.2|65021.4|690
1614947400000|2021-03-05 12:30:00|65041.2|65021.2|65048.5|65028.5|65050.6|65033|65030.9|65014.7|768
1614947700000|2021-03-05 12:35:00|65048.8|65028.8|65051.1|65031.1|65056.1|65037.3|65043.5|65025.7|609
1614948000000|2021-03-05 12:40:00|65051.4|65031.4|65043.6|65023.6|65057.4|65043.2|65040.7|65023.2|733
1614948300000|2021-03-05 12:45:00|65043.2|65023.2|65051.7|65041.7|65058|65043|65040.8|65023.2|740
1614948600000|2021-03-05 12:50:00|65051.8|65041.8|65067.9|65047.9|65075.4|65055.4|65049.7|65031.8|672
1614948900000|2021-03-05 12:55:00|65067.8|65047.8|65037.9|65017.9|65072.2|65052.2|65037.6|65017.6|766
1614949200000|2021-03-05 13:00:00|65038|65018|65031.2|65011.2|65038.3|65021.3|65012|64995.3|942
1614949500000|2021-03-05 13:05:00|65031.6|65011.6|65027.4|65007.4|65037.1|65020.2|65018.3|65001.6|912
1614949800000|2021-03-05 13:10:00|65022.5|65012.5|65048.3|65028.3|65051.9|65031.9|65022.3|65004.3|793
1614950100000|2021-03-05 13:15:00|65047.9|65027.9|65039.5|65019.5|65047.9|65027.9|65026.8|65011.9|706
1614950400000|2021-03-05 13:20:00|65041.6|65021.6|65026.2|65006.2|65041.6|65024.8|65023.7|65004.7|778
1614950700000|2021-03-05 13:25:00|65026.3|65006.3|65072.5|65038.6|65082.6|65062.6|65025.1|65005.1|689
1614951000000|2021-03-05 13:30:00|65071.5|65038.4|65153.9|65133.9|65171.4|65151.4|65068.8|65036|770
1614951300000|2021-03-05 13:35:00|65154.3|65134.3|65148.5|65128.5|65161.5|65141.5|65117.2|65097.2|775
1614951600000|2021-03-05 13:40:00|65148.3|65128.3|65108.5|65088.5|65162.1|65142.1|65102.5|65082.5|751
1614951900000|2021-03-05 13:45:00|65107.6|65087.6|65084.8|65064.8|65122.8|65102.8|65078.9|65058.9|974
1614952200000|2021-03-05 13:50:00|65084.7|65064.7|65103.2|65083.2|65120.2|65100.2|65084|65064|968
1614952500000|2021-03-05 13:55:00|65100.7|65080.7|65119.9|65099.9|65122.1|65102.1|65096.8|65076.8|937
1614952800000|2021-03-05 14:00:00|65119.6|65099.6|65097.6|65077.6|65120.5|65100.5|65092.5|65072.5|982
1614953100000|2021-03-05 14:05:00|65097.7|65077.7|65075.8|65055.8|65100.9|65080.9|65072.9|65052.9|941
1614953400000|2021-03-05 14:10:00|65075.6|65055.6|65073.8|65053.8|65093.6|65073.6|65069.5|65049.5|988
1614953700000|2021-03-05 14:15:00|65073.7|65053.7|65054.5|65034.5|65077.9|65057.9|65048.3|65028.3|1025
1614954000000|2021-03-05 14:20:00|65054.1|65034.1|65078.5|65058.5|65079.5|65059.5|65043|65024.2|779
1614954300000|2021-03-05 14:25:00|65078.7|65058.7|65056.5|65036.5|65081.4|65061.4|65050|65030|746
1614954600000|2021-03-05 14:30:00|65056.2|65036.2|65120.3|65100.3|65120.3|65100.3|65054.2|65034.2|760
1614954900000|2021-03-05 14:35:00|65123.6|65103.6|65130.3|65110.3|65131.7|65111.7|65100.3|65080.3|764
1614955200000|2021-03-05 14:40:00|65130.4|65110.4|65121.7|65101.7|65137.8|65117.8|65113.5|65093.5|796
1614955500000|2021-03-05 14:45:00|65121.8|65101.8|65138.6|65118.6|65139.2|65119.2|65102.4|65082.8|892
1614955800000|2021-03-05 14:50:00|65138.3|65118.3|65160.9|65140.9|65161|65145.8|65137.8|65117.8|1078
1614956100000|2021-03-05 14:55:00|65159.2|65139.2|65157|65137|65180.7|65160.7|65150.3|65132.2|985
1614956400000|2021-03-05 15:00:00|65156.9|65136.9|65154|65134|65169.5|65149.5|65142.3|65122.3|918
1614956700000|2021-03-05 15:05:00|65154.2|65134.2|65134|65114|65160.5|65145.3|65117.2|65097.2|1056
1614957000000|2021-03-05 15:10:00|65134.1|65114.1|65175.1|65155.1|65178|65158|65127.3|65107.3|1051
1614957300000|2021-03-05 15:15:00|65174.9|65154.9|65162.8|65142.8|65177.2|65157.2|65152|65132|1042
1614957600000|2021-03-05 15:20:00|65163.2|65143.2|65162.8|65142.8|65171.3|65151.3|65155.3|65135.3|1046
1614957900000|2021-03-05 15:25:00|65162.6|65142.6|65156.2|65136.2|65164.2|65144.8|65138.6|65118.6|1028
1614958200000|2021-03-05 15:30:00|65156.6|65136.6|65185.2|65165.2|65193.4|65173.4|65152.3|65132.3|1053
1614958500000|2021-03-05 15:35:00|65185.1|65165.1|65177.9|65157.9|65186|65166|65146.4|65126.4|1028
1614958800000|2021-03-05 15:40:00|65178|65158|65172.9|65152.9|65182.1|65162.1|65161.3|65141.3|1016
1614959100000|2021-03-05 15:45:00|65172.4|65152.4|65162|65142|65193.6|65173.6|65161.1|65141.1|1060
1614959400000|2021-03-05 15:50:00|65162.9|65142.9|65170|65150|65182.7|65162.7|65159.4|65139.4|1003
1614959700000|2021-03-05 15:55:00|65170.4|65150.4|65209.5|65189.5|65210.7|65195.4|65169.6|65149.6|986
1614960000000|2021-03-05 16:00:00|65202.5|65192.5|65209.7|65189.7|65211|65195.1|65194.7|65176.5|987
1614960300000|2021-03-05 16:05:00|65210.2|65190.2|65244.5|65224.5|65249.4|65229.4|65210.2|65190.2|986
1614960600000|2021-03-05 16:10:00|65244.4|65224.4|65246.5|65226.5|65248.8|65228.8|65230.8|65211.6|889
1614960900000|2021-03-05 16:15:00|65246.4|65226.4|65247.2|65227.2|65254.9|65234.9|65233.7|65215.9|831
1614961200000|2021-03-05 16:20:00|65247.6|65227.6|65259|65239|65269.4|65249.4|65228.8|65208.8|939
1614961500000|2021-03-05 16:25:00|65259.4|65239.4|65272.1|65252.1|65272.8|65257.5|65254|65234|937
1614961800000|2021-03-05 16:30:00|65272.2|65252.2|65292.9|65272.9|65299.2|65279.6|65266.1|65246.1|983
1614962100000|2021-03-05 16:35:00|65292.6|65272.6|65263.1|65243.1|65297.3|65277.3|65251.6|65231.6|962
1614962400000|2021-03-05 16:40:00|65262.7|65242.7|65255.8|65235.8|65292.3|65272.3|65250.7|65232.9|984
1614962700000|2021-03-05 16:45:00|65256.1|65236.1|65273.9|65253.9|65275.9|65255.9|65253.8|65235.2|942
1614963000000|2021-03-05 16:50:00|65274.1|65254.1|65278|65258|65282.4|65262.4|65258.8|65238.8|955
1614963300000|2021-03-05 16:55:00|65277.8|65257.8|65252.2|65232.2|65280.2|65260.2|65250.6|65230.6|943
1614963600000|2021-03-05 17:00:00|65253.6|65233.6|65247.7|65227.7|65258.2|65238.2|65228.2|65209|892
1614963900000|2021-03-05 17:05:00|65247.8|65227.8|65261.6|65241.6|65262.7|65242.7|65245.9|65225.9|840
1614964200000|2021-03-05 17:10:00|65262|65242|65256.5|65236.5|65263|65243|65243|65223|834
1614964500000|2021-03-05 17:15:00|65256.3|65236.3|65224.4|65204.4|65259.3|65243.7|65222.3|65202.3|882
1614964800000|2021-03-05 17:20:00|65224.2|65204.2|65204.8|65184.8|65235|65215|65199.4|65179.4|834
1614965100000|2021-03-05 17:25:00|65205.1|65185.1|65204.2|65184.2|65205.1|65185.1|65185.4|65167.6|858
1614965400000|2021-03-05 17:30:00|65204.4|65184.4|65205.9|65185.9|65207.2|65187.2|65190.8|65173.5|715
1614965700000|2021-03-05 17:35:00|65205.5|65185.5|65208.2|65188.2|65226.4|65210.3|65204.2|65185.5|872
1614966000000|2021-03-05 17:40:00|65207|65187|65195.5|65175.5|65213.4|65193.4|65189.8|65174.1|900
1614966300000|2021-03-05 17:45:00|65195.7|65175.7|65188.8|65168.8|65196.9|65181.9|65180.9|65160.9|727
1614966600000|2021-03-05 17:50:00|65188.9|65168.9|65190.8|65170.8|65195.4|65175.4|65172.1|65152.1|840
1614966900000|2021-03-05 17:55:00|65191.3|65171.3|65195.7|65175.7|65204.3|65184.3|65187.2|65167.2|968
1614967200000|2021-03-05 18:00:00|65195.8|65175.8|65196.8|65176.8|65199.5|65182.1|65160|65140|926
1614967500000|2021-03-05 18:05:00|65196.6|65176.6|65177.5|65157.5|65198.2|65178.2|65173.6|65153.6|861
1614967800000|2021-03-05 18:10:00|65177.4|65157.4|65190.9|65170.9|65194.5|65176.5|65170|65151|851
1614968100000|2021-03-05 18:15:00|65190.6|65170.6|65173.3|65153.3|65197.8|65182.2|65167.1|65147.1|878
1614968400000|2021-03-05 18:20:00|65173.1|65153.1|65170.2|65150.2|65180.2|65160.2|65153|65133|854
1614968700000|2021-03-05 18:25:00|65170|65150|65174.9|65154.9|65180.5|65160.5|65153.1|65137.7|905
1614969000000|2021-03-05 18:30:00|65174.5|65154.5|65170.4|65150.4|65176.7|65156.7|65160|65140|866
1614969300000|2021-03-05 18:35:00|65170.1|65150.1|65166.9|65146.9|65182.1|65166.9|65163.1|65143.1|833
1614969600000|2021-03-05 18:40:00|65166.6|65146.6|65171.9|65151.9|65172.8|65152.8|65148.5|65130.7|794
1614969900000|2021-03-05 18:45:00|65172|65152|65170.2|65150.2|65175.7|65155.9|65157.7|65139.8|871
1614970200000|2021-03-05 18:50:00|65170.1|65150.1|65176.3|65156.3|65177.2|65157.2|65159.4|65139.9|783
1614970500000|2021-03-05 18:55:00|65176.5|65156.5|65187.5|65167.5|65187.5|65170.3|65167.6|65150.3|708
1614970800000|2021-03-05 19:00:00|65186.7|65166.7|65184.4|65164.4|65190.8|65172.5|65176.3|65156.3|878
1614971100000|2021-03-05 19:05:00|65184.6|65164.6|65191|65171|65194.2|65177.7|65182.3|65163.6|732
1614971400000|2021-03-05 19:10:00|65190.7|65170.7|65191.8|65171.8|65194|65178.2|65186.2|65166.7|682
1614971700000|2021-03-05 19:15:00|65192|65172|65218.9|65198.9|65222.3|65202.3|65189.7|65169.7|754
1614972000000|2021-03-05 19:20:00|65218.8|65198.8|65206.7|65186.7|65221|65201|65206.3|65186.3|687
1614972300000|2021-03-05 19:25:00|65205.2|65185.2|65196.8|65176.8|65205.8|65185.8|65194.3|65174.3|582
1614972600000|2021-03-05 19:30:00|65196.6|65176.6|65172|65152|65196.7|65176.7|65168.6|65150.1|595
1614972900000|2021-03-05 19:35:00|65171.9|65151.9|65171.2|65151.2|65176.2|65156.2|65165.8|65148.5|517
1614973200000|2021-03-05 19:40:00|65171.1|65151.1|65193.6|65173.6|65196.6|65176.6|65168.5|65148.5|611
1614973500000|2021-03-05 19:45:00|65193.5|65173.5|65173.9|65153.9|65199.3|65179.3|65173.9|65153.9|608
1614973800000|2021-03-05 19:50:00|65173.4|65153.4|65159|65139|65179.4|65163.3|65158.7|65138.7|615
1614974100000|2021-03-05 19:55:00|65158.8|65138.8|65150.8|65130.8|65161.4|65141.4|65148.6|65128.6|491
1614974400000|2021-03-05 20:00:00|65150.6|65130.6|65177.1|65157.1|65180.8|65160.8|65146.6|65128.4|594
1614974700000|2021-03-05 20:05:00|65177.2|65157.2|65178.4|65158.4|65183.3|65163.3|65177|65157|496
1614975000000|2021-03-05 20:10:00|65178.5|65158.5|65165|65145|65179.8|65159.8|65158.1|65138.1|700
1614975300000|2021-03-05 20:15:00|65164.9|65144.9|65157.5|65137.5|65165.7|65145.7|65156.5|65136.5|413
1614975600000|2021-03-05 20:20:00|65157.6|65137.6|65151.9|65131.9|65159.5|65139.5|65147.9|65127.9|460
1614975900000|2021-03-05 20:25:00|65152|65132|65142.9|65122.9|65154|65134|65141.5|65122|431
1614976200000|2021-03-05 20:30:00|65142.2|65122.2|65142.3|65122.3|65145.6|65125.6|65140.7|65120.7|438
1614976500000|2021-03-05 20:35:00|65141.9|65121.9|65137.8|65117.8|65143.5|65123.5|65136.3|65116.3|408
1614976800000|2021-03-05 20:40:00|65138.1|65118.1|65143.6|65123.6|65143.9|65123.9|65137.2|65117.2|421
1614977100000|2021-03-05 20:45:00|65143.5|65123.5|65136.8|65116.8|65144.5|65124.5|65136.4|65116.4|402
1614977400000|2021-03-05 20:50:00|65135.9|65115.9|65137.9|65117.9|65138.6|65118.6|65133.9|65113.9|409
1614977700000|2021-03-05 20:55:00|65137.7|65117.7|65137.9|65117.9|65150|65130|65136.4|65116.4|453
1614978000000|2021-03-05 21:00:00|65137.5|65117.5|65136.4|65116.4|65138.1|65118.1|65136|65116|233
1614978300000|2021-03-05 21:05:00|65136.5|65116.5|65135.8|65115.8|65139.2|65119.2|65135.4|65115.4|226
1614978600000|2021-03-05 21:10:00|65135.9|65115.9|65148.5|65128.5|65149.6|65129.6|65135.6|65115.6|333
1614978900000|2021-03-05 21:15:00|65148.6|65128.6|65149.2|65129.2|65150.2|65130.2|65147.8|65127.8|125
1614979200000|2021-03-05 21:20:00|65149.7|65129.7|65162.1|65142.1|65162.1|65142.1|65148.1|65128.1|205
1614979500000|2021-03-05 21:25:00|65162.5|65142.5|65161.3|65141.3|65162.5|65142.5|65156.9|65136.9|138
1614979800000|2021-03-05 21:30:00|65161.6|65141.6|65167.2|65147.2|65182.6|65151.7|65160.9|65130.4|250
1614980100000|2021-03-05 21:35:00|65166.8|65146.8|65169.6|65149.6|65177.7|65157.7|65166.7|65146.7|75
1614980400000|2021-03-05 21:40:00|65172.9|65152.9|65165.2|65145.2|65175|65155|65164|65144|98
1614980700000|2021-03-05 21:45:00|65164.7|65144.7|65180.1|65160.1|65188.4|65168.4|65164.5|65144.5|215
1614981000000|2021-03-05 21:50:00|65180.6|65160.6|65183.7|65163.7|65202|65182|65177.8|65157.8|166
1614981300000|2021-03-05 21:55:00|65183.6|65163.6|65177.9|65157.9|65189.7|65169.7|65154.8|65134.8|122
1615150800000|2021-03-07 21:00:00|65162.3|65140.3|65162.7|65140.7|65162.7|65140.7|65162.3|65140.3|3
1615151400000|2021-03-07 21:10:00|65175.9|65042.9|65175.9|65042.9|65175.9|65042.9|65175.9|65042.9|1
1615151700000|2021-03-07 21:15:00|65162.7|65140.7|65162.7|65140.7|65162.7|65140.7|65162.7|65140.7|1
1615152300000|2021-03-07 21:25:00|65175.9|65042.9|65162.7|65140.7|65177.3|65140.7|65162.7|65042.9|3
1615152900000|2021-03-07 21:35:00|65177.3|65044.3|65175.9|65042.9|65177.3|65140.7|65162.7|65042.9|8
1615153200000|2021-03-07 21:40:00|65177.3|65044.3|65175.3|65042.3|65177.3|65044.3|65175.2|65042.2|5
1615153500000|2021-03-07 21:45:00|65169|65147|65168.4|65146.4|65176.6|65147|65161.7|65042.3|8
1615153800000|2021-03-07 21:50:00|65168.1|65146.1|65167.9|65145.9|65168.1|65146.1|65161.3|65139.3|13
1615154100000|2021-03-07 21:55:00|65161.8|65139.8|65166.3|65144.3|65168.6|65146.6|65161.5|65139.5|18
1615154400000|2021-03-07 22:00:00|65168.6|65146.6|65168.3|65146.3|65239|65149.9|65163.5|65106|24
1615154700000|2021-03-07 22:05:00|65168.2|65146.2|65167.7|65145.7|65184.7|65146.6|65160.5|65098.8|40
1615155000000|2021-03-07 22:10:00|65167.8|65145.8|65161.7|65139.7|65247.5|65146.7|65150.2|65041.2|127
1615155300000|2021-03-07 22:15:00|65161.5|65139.5|65155.4|65133.4|65179.3|65144.5|65153|65095.9|61
1615155600000|2021-03-07 22:20:00|65163.1|65141.1|65181.5|65117.9|65194.5|65148.8|65158.4|65104.7|83
1615155900000|2021-03-07 22:25:00|65181|65118.9|65182.5|65117.7|65197.7|65129.1|65175|65105.6|88
1615156200000|2021-03-07 22:30:00|65183.3|65123.6|65172.1|65123.7|65192.7|65131.3|65169.1|65104.6|112
1615156500000|2021-03-07 22:35:00|65171.6|65120.2|65170.3|65114.9|65175.8|65127.3|65169.1|65102.8|92
1615156800000|2021-03-07 22:40:00|65169.1|65115.7|65172.3|65112.9|65176.4|65126.9|65169|65106.8|110
1615157100000|2021-03-07 22:45:00|65173.3|65112.4|65165.8|65111.8|65175.8|65124.4|65165|65107.8|125
1615157400000|2021-03-07 22:50:00|65166.3|65110.5|65173.1|65113.5|65204.1|65131.3|65165.7|65104.9|109
1615157700000|2021-03-07 22:55:00|65168.9|65110.1|65138.6|65118.6|65175.2|65120.6|65138.3|65091.2|183
1615158000000|2021-03-07 23:00:00|65148.9|65108.1|65158.2|65122.1|65174.8|65131.9|65136.6|65105.6|260
1615158300000|2021-03-07 23:05:00|65160.9|65122.3|65124.2|65104.2|65163.8|65122.8|65120.6|65098.4|232
1615158600000|2021-03-07 23:10:00|65125.8|65105.8|65122.1|65102.1|65133.4|65107.9|65119.9|65097.6|142
1615158900000|2021-03-07 23:15:00|65121.6|65101.6|65118.1|65098.1|65130.3|65104.8|65114|65093.1|224
1615159200000|2021-03-07 23:20:00|65117.7|65097.7|65109.9|65089.9|65121.8|65099.8|65105.7|65085.7|300
1615159500000|2021-03-07 23:25:00|65109.8|65089.8|65096.3|65076.3|65111|65091|65095|65075|316
1615159800000|2021-03-07 23:30:00|65095.6|65075.6|65101.9|65081.9|65102.4|65082.4|65087.6|65067.6|674
1615160100000|2021-03-07 23:35:00|65102.9|65082.9|65105.4|65085.4|65112.8|65092.8|65100.1|65080.1|418
1615160400000|2021-03-07 23:40:00|65104.9|65084.9|65099.3|65079.3|65106.6|65086.6|65095.6|65075.6|273
1615160700000|2021-03-07 23:45:00|65099.6|65079.6|65110.2|65090.2|65112.4|65092.4|65097|65077|301
1615161000000|2021-03-07 23:50:00|65111.1|65091.1|65107.1|65087.1|65112.1|65092.1|65100.3|65080.3|288
1615161300000|2021-03-07 23:55:00|65107.2|65087.2|65100.4|65080.4|65108.7|65088.7|65098.1|65078.1|287
1615161600000|2021-03-08 00:00:00|65100.3|65080.3|65129|65109|65129.1|65109.1|65099.9|65079.9|470
1615161900000|2021-03-08 00:05:00|65128.9|65108.9|65125.8|65105.8|65131.3|65111.3|65122.9|65102.9|424
1615162200000|2021-03-08 00:10:00|65125.9|65105.9|65147.8|65127.8|65160|65140|65122.7|65102.7|595
1615162500000|2021-03-08 00:15:00|65146.4|65126.4|65129.7|65109.7|65147.5|65127.5|65129.4|65109.4|494
1615162800000|2021-03-08 00:20:00|65130|65110|65110.5|65090.5|65130.4|65110.4|65105|65085|495
1615163100000|2021-03-08 00:25:00|65110.2|65090.2|65112.6|65092.6|65122.9|65102.9|65107|65087|389
1615163400000|2021-03-08 00:30:00|65112.3|65092.3|65106.2|65086.2|65125.8|65105.8|65105.7|65085.7|430
1615163700000|2021-03-08 00:35:00|65106.3|65086.3|65117.3|65097.3|65119.3|65099.3|65101|65084.8|424
1615164000000|2021-03-08 00:40:00|65117.4|65097.4|65097.8|65077.8|65118.2|65098.2|65095.8|65075.8|442
1615164300000|2021-03-08 00:45:00|65097.7|65077.7|65082.8|65062.8|65099.6|65079.6|65075.9|65055.9|485
1615164600000|2021-03-08 00:50:00|65082.7|65062.7|65083.1|65063.1|65102.7|65082.7|65080.1|65060.1|629
1615164900000|2021-03-08 00:55:00|65087.5|65067.5|65077.7|65057.7|65089.2|65069.2|65072.7|65052.7|477
1615165200000|2021-03-08 01:00:00|65080.9|65060.9|65098.7|65078.7|65103.8|65083.8|65070.4|65050.4|874
1615165500000|2021-03-08 01:05:00|65098.9|65078.9|65103.6|65083.6|65108.3|65088.3|65095.9|65075.9|785
1615165800000|2021-03-08 01:10:00|65103.7|65083.7|65109.5|65089.5|65113.7|65093.7|65097.2|65077.2|699
1615166100000|2021-03-08 01:15:00|65109.2|65089.2|65126.6|65106.6|65134.3|65114.3|65109.2|65089.2|856
1615166400000|2021-03-08 01:20:00|65126.8|65106.8|65115.8|65095.8|65126.9|65108.2|65109.6|65094.4|864
1615166700000|2021-03-08 01:25:00|65115.6|65095.6|65128.7|65118.7|65137.9|65124.8|65112|65095.5|881
1615167000000|2021-03-08 01:30:00|65128.2|65118.2|65097.6|65077.6|65138.4|65124.1|65078.1|65060.3|878
1615167300000|2021-03-08 01:35:00|65097.7|65077.7|65086.5|65076.5|65109.8|65094.5|65086|65070.3|814
1615167600000|2021-03-08 01:40:00|65086.6|65076.6|65073.9|65063.9|65095.4|65078.8|65072.1|65057|756
1615167900000|2021-03-08 01:45:00|65073.8|65063.8|65080.8|65070.8|65087.8|65073.1|65070.3|65055.4|806
1615168200000|2021-03-08 01:50:00|65080.9|65070.9|65088.7|65078.7|65090.9|65078.7|65079.3|65066.8|764
1615168500000|2021-03-08 01:55:00|65088.5|65078.5|65096.6|65086.6|65100.6|65088.3|65082.4|65070.1|766
1615168800000|2021-03-08 02:00:00|65096.5|65086.5|65095.3|65075.3|65105.9|65095.4|65090.4|65075.1|780
1615169100000|2021-03-08 02:05:00|65095.2|65075.2|65073.9|65063.9|65095.4|65078.5|65072.6|65057.8|735
1615169400000|2021-03-08 02:10:00|65074|65064|65085.1|65075.1|65090.5|65077.9|65072.5|65057.4|607
1615169700000|2021-03-08 02:15:00|65085|65075|65084.9|65074.9|65092.2|65077.3|65081.2|65070.9|618
1615170000000|2021-03-08 02:20:00|65084.8|65074.8|65109.7|65099.7|65110|65100|65082.8|65068.4|617
1615170300000|2021-03-08 02:25:00|65109.6|65099.6|65154.3|65134.3|65154.3|65137.8|65103.8|65091.5|875
1615170600000|2021-03-08 02:30:00|65154.2|65134.2|65167.7|65157.7|65203.3|65188.4|65141|65126.3|899
1615170900000|2021-03-08 02:35:00|65167.8|65157.8|65178.8|65168.8|65198.1|65179.3|65167.5|65153.4|857
1615171200000|2021-03-08 02:40:00|65177.7|65167.7|65197.4|65187.4|65215.6|65200.6|65175.6|65160.5|887
1615171500000|2021-03-08 02:45:00|65197.2|65187.2|65236.1|65226.1|65248.2|65231.5|65197.2|65182.2|918
1615171800000|2021-03-08 02:50:00|65236.6|65226.6|65224.9|65204.9|65255.5|65240.3|65218.5|65200.6|954
1615172100000|2021-03-08 02:55:00|65225.3|65205.3|65205.4|65185.4|65225.8|65210.3|65190.6|65176.4|836
1615172400000|2021-03-08 03:00:00|65205.3|65185.3|65228.5|65208.5|65236.3|65218.8|65185.7|65168.7|984
1615172700000|2021-03-08 03:05:00|65228|65208|65212.9|65202.9|65234.5|65219.1|65209.9|65194.6|799
1615173000000|2021-03-08 03:10:00|65213|65203|65217.4|65207.4|65223.5|65208.6|65201.4|65185.6|800
1615173300000|2021-03-08 03:15:00|65217.5|65207.5|65230.5|65220.5|65236|65221.1|65213.2|65198.1|855
1615173600000|2021-03-08 03:20:00|65230.6|65220.6|65237.5|65227.5|65250.1|65236.4|65228.8|65216.8|745
1615173900000|2021-03-08 03:25:00|65237.6|65227.6|65218.6|65208.6|65242.8|65227.9|65209.4|65194.9|787
1615174200000|2021-03-08 03:30:00|65218.7|65208.7|65226.7|65216.7|65230.4|65217.8|65217.1|65204.1|732
1615174500000|2021-03-08 03:35:00|65226.8|65216.8|65227.8|65217.8|65242.3|65227.6|65225.1|65211.1|724
1615174800000|2021-03-08 03:40:00|65227.6|65217.6|65276.6|65256.6|65276.9|65261.4|65226.9|65213.3|727
1615175100000|2021-03-08 03:45:00|65276.4|65256.4|65258.8|65238.8|65276.5|65260.1|65247.7|65232.9|771
1615175400000|2021-03-08 03:50:00|65253.9|65243.9|65252.8|65242.8|65265.4|65249.9|65247.8|65232.7|694
1615175700000|2021-03-08 03:55:00|65252.2|65242.2|65253|65243|65265|65249.1|65238.3|65223.9|732
1615176000000|2021-03-08 04:00:00|65252.7|65242.7|65253.4|65243.4|65258.8|65245.7|65242|65227.7|685
1615176300000|2021-03-08 04:05:00|65253.1|65243.1|65252.9|65242.9|65257.1|65244.2|65249.4|65235.1|503
1615176600000|2021-03-08 04:10:00|65253.1|65243.1|65247.2|65237.2|65265.7|65251|65243.4|65228.9|629
1615176900000|2021-03-08 04:15:00|65247.3|65237.3|65265.9|65245.9|65266.8|65253.9|65245.1|65230.5|627
1615177200000|2021-03-08 04:20:00|65266.2|65246.2|65267.4|65247.4|65276.7|65262.1|65259.4|65246.2|581
1615177500000|2021-03-08 04:25:00|65266.9|65246.9|65252|65242|65266.9|65251.3|65248.5|65229.6|576
1615177800000|2021-03-08 04:30:00|65250.7|65240.7|65258|65248|65266.4|65251.6|65243|65227.2|557
1615178100000|2021-03-08 04:35:00|65257.9|65247.9|65264.6|65244.6|65269.4|65256|65254.8|65237.7|550
1615178400000|2021-03-08 04:40:00|65264.5|65244.5|65276.9|65256.9|65287.3|65272.1|65260|65244.5|667
1615178700000|2021-03-08 04:45:00|65277|65257|65288.1|65268.1|65289|65276|65271.3|65255|607
1615179000000|2021-03-08 04:50:00|65288|65268|65279.5|65269.5|65295|65279.7|65271.8|65257|567
1615179300000|2021-03-08 04:55:00|65279.7|65269.7|65281.6|65261.6|65288.1|65273.9|65272.4|65257.9|736
1615179600000|2021-03-08 05:00:00|65281.4|65261.4|65238.5|65218.5|65281.7|65264.7|65236.3|65218.3|825
1615179900000|2021-03-08 05:05:00|65238.4|65218.4|65243.4|65233.4|65249.9|65236.1|65234.4|65218.4|762
1615180200000|2021-03-08 05:10:00|65242.7|65232.7|65240.7|65220.7|65249.3|65235|65229.7|65215.3|778
1615180500000|2021-03-08 05:15:00|65240.6|65220.6|65247.2|65227.2|65248.7|65235.7|65231.8|65216.5|678
1615180800000|2021-03-08 05:20:00|65247.3|65227.3|65221.8|65211.8|65247.5|65232.7|65220.8|65205.7|653
1615181100000|2021-03-08 05:25:00|65221.6|65211.6|65213.1|65203.1|65229.6|65216.7|65205.5|65191.7|731
1615181400000|2021-03-08 05:30:00|65213|65203|65220.3|65210.3|65226|65214.8|65212.8|65201.7|787
1615181700000|2021-03-08 05:35:00|65220.1|65210.1|65217.2|65207.2|65224.2|65214.2|65210.4|65195.6|784
1615182000000|2021-03-08 05:40:00|65217.6|65207.6|65213.2|65203.2|65226|65211.3|65209.6|65196.4|836
1615182300000|2021-03-08 05:45:00|65213|65203|65208|65198|65219.8|65204.9|65197.3|65186.4|715
1615182600000|2021-03-08 05:50:00|65208.1|65198.1|65208|65198|65216.9|65203.8|65198.8|65183.6|750
1615182900000|2021-03-08 05:55:00|65207.7|65197.7|65213.7|65203.7|65223.8|65210.9|65200.2|65187.4|797
1615183200000|2021-03-08 06:00:00|65213.8|65203.8|65196.3|65186.3|65214.6|65204.6|65190.8|65180.8|763
1615183500000|2021-03-08 06:05:00|65196.2|65186.2|65198|65188|65202.3|65189.2|65185.3|65175.3|701
1615183800000|2021-03-08 06:10:00|65198.2|65188.2|65211.2|65201.2|65214.7|65203|65198.2|65188.2|702
1615184100000|2021-03-08 06:15:00|65210.8|65200.8|65225.1|65215.1|65228.8|65215.9|65208.9|65198.9|664
1615184400000|2021-03-08 06:20:00|65225|65215|65235.9|65225.9|65245.5|65234.7|65225|65215|777
1615184700000|2021-03-08 06:25:00|65236.2|65226.2|65225.5|65215.5|65241.9|65231.9|65219.4|65206.5|776
1615185000000|2021-03-08 06:30:00|65225.6|65215.6|65229.1|65219.1|65238.5|65228.5|65218.6|65208.6|596
1615185300000|2021-03-08 06:35:00|65229.2|65219.2|65247.2|65237.2|65250.1|65239.8|65229.2|65218.1|668
1615185600000|2021-03-08 06:40:00|65247|65237|65255.5|65245.5|65263.4|65252.2|65237.9|65227.9|782
1615185900000|2021-03-08 06:45:00|65255.6|65245.6|65268.2|65248.2|65269|65254.7|65251.7|65240.6|777
1615186200000|2021-03-08 06:50:00|65268.4|65248.4|65280|65270|65282.4|65270.5|65253.2|65242.1|711
1615186500000|2021-03-08 06:55:00|65280.4|65270.4|65303.3|65283.3|65324.1|65311.1|65278.6|65265.2|931
1615186800000|2021-03-08 07:00:00|65302.7|65282.7|65292.4|65282.4|65307.9|65296.5|65287|65273|737
1615187100000|2021-03-08 07:05:00|65292.6|65282.6|65305.1|65295.1|65305.3|65295.3|65284.6|65274.6|803
1615187400000|2021-03-08 07:10:00|65305|65295|65329.3|65319.3|65341.6|65326.4|65301.2|65291.2|828
1615187700000|2021-03-08 07:15:00|65328.9|65318.9|65342.9|65332.9|65346.7|65336.7|65324.9|65314.9|823
1615188000000|2021-03-08 07:20:00|65342.8|65332.8|65376.3|65366.3|65393.8|65378.7|65336.9|65326.9|821
1615188300000|2021-03-08 07:25:00|65376.4|65366.4|65359.6|65349.6|65376.6|65366.6|65344.4|65334.4|848
1615188600000|2021-03-08 07:30:00|65359.7|65349.7|65364.2|65354.2|65368.9|65354.9|65353.4|65343.1|721
1615188900000|2021-03-08 07:35:00|65364|65354|65390|65370|65390.2|65375.4|65360.6|65350.6|765
1615189200000|2021-03-08 07:40:00|65384.4|65374.4|65412.7|65392.7|65414.9|65399.8|65377.7|65362.7|828
1615189500000|2021-03-08 07:45:00|65412.5|65392.5|65388.6|65368.6|65421|65405.6|65375.4|65361.1|828
1615189800000|2021-03-08 07:50:00|65388.8|65368.8|65399.8|65389.8|65427.4|65411.6|65384.2|65368.6|837
1615190100000|2021-03-08 07:55:00|65399.4|65389.4|65389.9|65379.9|65406.9|65394.8|65389.5|65378.5|832
1615190400000|2021-03-08 08:00:00|65390.1|65380.1|65374.7|65364.7|65393.6|65380.5|65366.8|65350.1|945
1615190700000|2021-03-08 08:05:00|65374.9|65364.9|65391.2|65371.2|65394.4|65378.9|65368.5|65353.4|924
1615191000000|2021-03-08 08:10:00|65391.1|65371.1|65377.1|65367.1|65392.4|65379.1|65371.2|65357|860
1615191300000|2021-03-08 08:15:00|65377.2|65367.2|65385.4|65375.4|65396.1|65377.8|65368.7|65353.6|855
1615191600000|2021-03-08 08:20:00|65385.5|65375.5|65399.7|65379.7|65417.1|65402.5|65385.3|65374.7|848
1615191900000|2021-03-08 08:25:00|65399.9|65379.9|65383.4|65373.4|65407.7|65392.7|65372.1|65356.8|856
1615192200000|2021-03-08 08:30:00|65383.5|65373.5|65396.1|65386.1|65415.7|65397|65379.9|65369.9|817
1615192500000|2021-03-08 08:35:00|65401.1|65381.1|65405.6|65395.6|65410.6|65396|65389.4|65374.3|793
1615192800000|2021-03-08 08:40:00|65405.7|65395.7|65417.1|65407.1|65424.7|65409.6|65405.4|65391.6|720
1615193100000|2021-03-08 08:45:00|65416.6|65406.6|65427.2|65417.2|65453.1|65437.3|65416.4|65402.4|837
1615193400000|2021-03-08 08:50:00|65427.1|65417.1|65438.6|65418.6|65450.3|65433.2|65422.2|65407|821
1615193700000|2021-03-08 08:55:00|65432.2|65422.2|65441.3|65431.3|65452.9|65436.2|65423.8|65406.5|816
1615194000000|2021-03-08 09:00:00|65441.1|65431.1|65429.9|65409.9|65446.4|65431.1|65420.3|65404.8|865
1615194300000|2021-03-08 09:05:00|65424.9|65414.9|65417.7|65407.7|65432.8|65418.6|65415.7|65401.2|728
1615194600000|2021-03-08 09:10:00|65417.8|65407.8|65436.3|65416.3|65446.3|65430.5|65415.5|65401.4|890
1615194900000|2021-03-08 09:15:00|65436.1|65416.1|65452.3|65432.3|65455.8|65436.6|65428.1|65411.3|849
1615195200000|2021-03-08 09:20:00|65452.2|65432.2|65475.9|65455.9|65477.8|65463.5|65445.8|65430.4|817
1615195500000|2021-03-08 09:25:00|65476.1|65456.1|65487.4|65467.4|65487.7|65472.4|65464.7|65449|876
1615195800000|2021-03-08 09:30:00|65482|65472|65489.3|65469.3|65496.9|65479.5|65474|65458.9|877
1615196100000|2021-03-08 09:35:00|65489.7|65469.7|65477|65457|65490.9|65476.5|65471.2|65454.6|826
1615196400000|2021-03-08 09:40:00|65476.9|65456.9|65451.6|65431.6|65483.5|65469.5|65443.7|65423.7|846
1615196700000|2021-03-08 09:45:00|65451.4|65431.4|65447.8|65427.8|65457.2|65440.7|65438.5|65423.2|803
1615197000000|2021-03-08 09:50:00|65447.5|65427.5|65454.8|65434.8|65472.9|65456.6|65444.1|65427.5|872
1615197300000|2021-03-08 09:55:00|65456|65436|65475.6|65455.6|65491.7|65471.7|65456|65436|818
1615197600000|2021-03-08 10:00:00|65475.8|65455.8|65475.7|65455.7|65486.5|65466.8|65465.3|65450.8|787
1615197900000|2021-03-08 10:05:00|65475.8|65455.8|65470.4|65450.4|65482.8|65462.8|65466.3|65446.3|639
1615198200000|2021-03-08 10:10:00|65469.7|65449.7|65496.3|65476.3|65498|65479.9|65469.7|65449.7|585
1615198500000|2021-03-08 10:15:00|65497.1|65477.1|65482.7|65462.7|65498.6|65483.1|65473.7|65458.1|603
1615198800000|2021-03-08 10:20:00|65482.8|65462.8|65490.2|65470.2|65491.4|65473.3|65481.4|65461.4|676
1615199100000|2021-03-08 10:25:00|65490|65470|65486.8|65466.8|65497.2|65479|65482.2|65466.2|642
1615199400000|2021-03-08 10:30:00|65480.8|65470.8|65458.6|65438.6|65488|65471.4|65452.7|65437.6|845
1615199700000|2021-03-08 10:35:00|65453.2|65443.2|65468|65448|65470.6|65455.8|65450.6|65435.2|763
1615200000000|2021-03-08 10:40:00|65468.2|65448.2|65475.3|65455.3|65484.1|65469.9|65463.5|65448.2|721
1615200300000|2021-03-08 10:45:00|65475.2|65455.2|65471.9|65451.9|65476.4|65459.9|65454.7|65439.9|639
1615200600000|2021-03-08 10:50:00|65472|65452|65490.6|65470.6|65492.3|65476.2|65459.2|65442.4|643
1615200900000|2021-03-08 10:55:00|65490.7|65470.7|65464.8|65454.8|65491.7|65476.8|65463.1|65445.9|725
1615201200000|2021-03-08 11:00:00|65465|65455|65460.8|65440.8|65468.9|65455|65449.1|65434.7|642
1615201500000|2021-03-08 11:05:00|65460.9|65440.9|65441.5|65431.5|65463.4|65447.7|65439.3|65424.2|612
1615201800000|2021-03-08 11:10:00|65447|65427|65443.2|65423.2|65450.8|65435.5|65427.1|65413.6|698
1615202100000|2021-03-08 11:15:00|65443.5|65423.5|65447.6|65437.6|65451.6|65437.6|65441.3|65421.7|590
1615202400000|2021-03-08 11:20:00|65453.1|65433.1|65444.7|65424.7|65455.5|65437.4|65432|65416.5|650
1615202700000|2021-03-08 11:25:00|65444.9|65424.9|65431.1|65421.1|65444.9|65428.5|65428.4|65412.5|702
1615203000000|2021-03-08 11:30:00|65431|65421|65423.5|65413.5|65436.7|65421.6|65420.2|65405.3|699
1615203300000|2021-03-08 11:35:00|65423.3|65413.3|65422.8|65412.8|65435.8|65421.1|65418.7|65404.1|754
1615203600000|2021-03-08 11:40:00|65422.5|65412.5|65440.1|65430.1|65445.8|65431|65420.4|65405.7|641
1615203900000|2021-03-08 11:45:00|65440|65430|65437|65427|65449.6|65433.8|65435.6|65420.5|623
1615204200000|2021-03-08 11:50:00|65436.9|65426.9|65450.8|65430.8|65455.4|65441.3|65436.6|65425.7|652
1615204500000|2021-03-08 11:55:00|65450.7|65430.7|65447.1|65437.1|65453.3|65439.5|65439.9|65424.7|624
1615204800000|2021-03-08 12:00:00|65446.7|65436.7|65465.4|65445.4|65465.4|65449|65442|65428.1|679
1615205100000|2021-03-08 12:05:00|65465.2|65445.2|65468|65448|65478.5|65458.5|65459.8|65439.8|810
1615205400000|2021-03-08 12:10:00|65468.1|65448.1|65456.8|65436.8|65469.2|65451.1|65447.1|65431.9|713
1615205700000|2021-03-08 12:15:00|65456.9|65436.9|65456.1|65436.1|65467.7|65450.7|65451.5|65432.9|835
1615206000000|2021-03-08 12:20:00|65456.3|65436.3|65455.7|65435.7|65458.6|65445|65443.7|65428.3|813
1615206300000|2021-03-08 12:25:00|65455.8|65435.8|65449.1|65429.1|65457|65441.8|65431.7|65416|814
1615206600000|2021-03-08 12:30:00|65449.2|65429.2|65450.1|65430.1|65454.7|65440.8|65440.8|65426.2|822
1615206900000|2021-03-08 12:35:00|65449.9|65429.9|65450.7|65430.7|65452.7|65440.4|65442|65426.3|700
1615207200000|2021-03-08 12:40:00|65450.5|65430.5|65459.4|65449.4|65468.7|65453.9|65443.8|65428.6|761
1615207500000|2021-03-08 12:45:00|65459.5|65449.5|65467.2|65447.2|65475.2|65460.5|65458.6|65443.2|847
1615207800000|2021-03-08 12:50:00|65467.1|65447.1|65462.7|65442.7|65474.2|65460.7|65455|65439.1|784
1615208100000|2021-03-08 12:55:00|65462.4|65442.4|65468|65448|65474.5|65456.6|65449.6|65435.6|787
1615208400000|2021-03-08 13:00:00|65467.9|65447.9|65454.6|65434.6|65472.9|65457.4|65447.5|65429.5|972
1615208700000|2021-03-08 13:05:00|65455.6|65435.6|65441|65431|65463.7|65448.6|65428.3|65413.7|920
1615209000000|2021-03-08 13:10:00|65440.2|65430.2|65412.7|65402.7|65444.9|65430.6|65410|65396.3|965
1615209300000|2021-03-08 13:15:00|65413.6|65403.6|65409.6|65399.6|65431.1|65415|65404.2|65389.5|891
1615209600000|2021-03-08 13:20:00|65410|65400|65387.9|65377.9|65417|65401.4|65386.3|65372.8|818
1615209900000|2021-03-08 13:25:00|65387.8|65377.8|65382|65372|65400|65385.3|65381.2|65368.4|818
1615210200000|2021-03-08 13:30:00|65382.2|65372.2|65388.4|65368.4|65393.9|65379.2|65378.7|65364.2|861
1615210500000|2021-03-08 13:35:00|65388.6|65368.6|65405.2|65385.2|65409|65394|65384.2|65367.6|890
1615210800000|2021-03-08 13:40:00|65404.8|65384.8|65397.9|65377.9|65408.6|65395|65387.9|65373.8|873
1615211100000|2021-03-08 13:45:00|65397.3|65377.3|65386.6|65366.6|65397.6|65381.9|65379.7|65365.3|831
1615211400000|2021-03-08 13:50:00|65386.7|65366.7|65395.7|65375.7|65401.2|65383.7|65382.1|65366.6|858
1615211700000|2021-03-08 13:55:00|65396.1|65376.1|65399.3|65389.3|65405.3|65390.1|65385.5|65371.5|882
1615212000000|2021-03-08 14:00:00|65399.1|65389.1|65395.8|65385.8|65410.6|65394|65387.9|65371.7|963
1615212300000|2021-03-08 14:05:00|65395.7|65385.7|65392.8|65372.8|65403.6|65389.1|65386.5|65372.7|765
1615212600000|2021-03-08 14:10:00|65389.2|65379.2|65383.2|65373.2|65399|65384.2|65371.7|65357.1|847
1615212900000|2021-03-08 14:15:00|65383|65373|65395.2|65375.2|65399.6|65384.4|65373.9|65359.1|861
1615213200000|2021-03-08 14:20:00|65395.7|65375.7|65398.4|65378.4|65403.8|65386|65388.9|65373.4|648
1615213500000|2021-03-08 14:25:00|65398.5|65378.5|65391.1|65371.1|65400.2|65383|65381|65365.7|693
1615213800000|2021-03-08 14:30:00|65387.9|65377.9|65417.6|65397.6|65422.8|65407.4|65387.3|65369.2|763
1615214100000|2021-03-08 14:35:00|65414|65404|65385.1|65365.1|65427|65409.9|65382.6|65362.6|807
1615214400000|2021-03-08 14:40:00|65385.2|65365.2|65374.2|65354.2|65387.4|65367.4|65361.9|65346.6|973
1615214700000|2021-03-08 14:45:00|65374.5|65354.5|65384.6|65364.6|65394|65374|65367.4|65352.1|1009
1615215000000|2021-03-08 14:50:00|65384.5|65364.5|65406.3|65386.3|65408.7|65388.7|65371.2|65351.2|1048
1615215300000|2021-03-08 14:55:00|65406.4|65386.4|65426.3|65406.3|65433.9|65413.9|65392.5|65372.5|1090
1615215600000|2021-03-08 15:00:00|65426.5|65406.5|65416.5|65396.5|65432.5|65412.5|65411.1|65391.1|1101
1615215900000|2021-03-08 15:05:00|65417.9|65397.9|65403.8|65383.8|65419.6|65399.6|65398.8|65378.8|1080
1615216200000|2021-03-08 15:10:00|65403.9|65383.9|65403.6|65383.6|65421|65401|65403.2|65383.2|1042
1615216500000|2021-03-08 15:15:00|65403.8|65383.8|65399.1|65379.1|65416.5|65396.5|65386.6|65366.6|1023
1615216800000|2021-03-08 15:20:00|65399.2|65379.2|65423.9|65403.9|65425|65405|65384.1|65364.1|1025
1615217100000|2021-03-08 15:25:00|65424.5|65404.5|65441.3|65421.3|65448.4|65428.4|65421.1|65401.1|944
1615217400000|2021-03-08 15:30:00|65441.4|65421.4|65446.1|65426.1|65455.6|65435.6|65437|65417|1021
1615217700000|2021-03-08 15:35:00|65445.8|65425.8|65454|65434|65454|65434|65434.2|65414.2|1000
1615218000000|2021-03-08 15:40:00|65453.6|65433.6|65467.9|65447.9|65470.1|65450.1|65445.3|65425.3|1015
1615218300000|2021-03-08 15:45:00|65467.8|65447.8|65480.1|65460.1|65481.8|65462.6|65465.8|65445.8|930
1615218600000|2021-03-08 15:50:00|65479.8|65459.8|65496.7|65476.7|65501.3|65481.3|65474.7|65454.7|950
1615218900000|2021-03-08 15:55:00|65496.3|65476.3|65479.3|65459.3|65497.2|65477.2|65468.6|65448.6|967
1615219200000|2021-03-08 16:00:00|65479.4|65459.4|65468.7|65448.7|65482.2|65466|65460.2|65440.2|980
1615219500000|2021-03-08 16:05:00|65468.6|65448.6|65458.1|65438.1|65470.3|65451.2|65448.8|65428.8|864
1615219800000|2021-03-08 16:10:00|65457.9|65437.9|65453.6|65433.6|65468.8|65448.8|65446|65426|904
1615220100000|2021-03-08 16:15:00|65453.3|65433.3|65459.8|65439.8|65465|65445|65450.3|65430.3|794
1615220400000|2021-03-08 16:20:00|65459.7|65439.7|65463.8|65443.8|65474.6|65454.6|65450.5|65434.9|886
1615220700000|2021-03-08 16:25:00|65464.3|65444.3|65448.2|65428.2|65470.4|65454.1|65442.3|65427.2|848
1615221000000|2021-03-08 16:30:00|65448.5|65428.5|65452.1|65432.1|65459.5|65442|65443.1|65427.4|829
1615221300000|2021-03-08 16:35:00|65452.5|65432.5|65485.7|65465.7|65485.9|65465.9|65449.4|65431.7|848
1615221600000|2021-03-08 16:40:00|65485.8|65465.8|65497.6|65477.6|65498.2|65478.2|65481.4|65461.4|802
1615221900000|2021-03-08 16:45:00|65497.5|65477.5|65484.7|65464.7|65498.1|65479.8|65469.5|65449.5|849
1615222200000|2021-03-08 16:50:00|65485.3|65465.3|65504.8|65484.8|65508.6|65488.6|65483|65463|848
1615222500000|2021-03-08 16:55:00|65504.3|65484.3|65504.7|65484.7|65508|65493.7|65491.3|65473|836
1615222800000|2021-03-08 17:00:00|65504.9|65484.9|65504.1|65484.1|65505.8|65490.5|65492.6|65474.9|826
1615223100000|2021-03-08 17:05:00|65504.3|65484.3|65484.1|65464.1|65505.3|65485.3|65482.3|65462.3|722
1615223400000|2021-03-08 17:10:00|65484.2|65464.2|65495|65475|65496.8|65481.4|65483.5|65463.5|834
1615223700000|2021-03-08 17:15:00|65495.2|65475.2|65489.9|65469.9|65497.2|65479.9|65477.3|65459.5|804
1615224000000|2021-03-08 17:20:00|65490|65470|65463.9|65443.9|65490.2|65475.3|65458.7|65442.9|803
1615224300000|2021-03-08 17:25:00|65464|65444|65459.5|65439.5|65473.4|65458.1|65452.7|65436.7|823
1615224600000|2021-03-08 17:30:00|65459.4|65439.4|65459.7|65439.7|65461.4|65443.4|65452.7|65432.7|771
1615224900000|2021-03-08 17:35:00|65459.5|65439.5|65456.4|65436.4|65460.1|65441.2|65449.7|65429.7|757
1615225200000|2021-03-08 17:40:00|65456.3|65436.3|65454.2|65434.2|65457.1|65441.3|65444.8|65429.4|675
1615225500000|2021-03-08 17:45:00|65454.3|65434.3|65458|65438|65458.6|65440.6|65441.8|65426.1|627
1615225800000|2021-03-08 17:50:00|65458.1|65438.1|65459.6|65439.6|65460.3|65440.3|65453.3|65433.3|627
1615226100000|2021-03-08 17:55:00|65454.8|65444.8|65455.1|65435.1|65460.3|65444.8|65440.5|65424.9|637
1615226400000|2021-03-08 18:00:00|65454.6|65434.6|65445.3|65425.3|65455.9|65435.9|65442.1|65424.5|654
1615226700000|2021-03-08 18:05:00|65445.2|65425.2|65438.6|65418.6|65445.2|65425.2|65431.6|65411.6|549
1615227000000|2021-03-08 18:10:00|65438.5|65418.5|65446.3|65426.3|65453.6|65433.6|65433.9|65413.9|732
1615227300000|2021-03-08 18:15:00|65446.4|65426.4|65453.5|65433.5|65459.8|65440.8|65442|65426.1|594
1615227600000|2021-03-08 18:20:00|65453.4|65433.4|65477.3|65457.3|65480|65460|65451.7|65432.4|716
1615227900000|2021-03-08 18:25:00|65477.1|65457.1|65466.4|65446.4|65481.7|65464|65465.2|65445.2|692
1615228200000|2021-03-08 18:30:00|65466.6|65446.6|65471.8|65451.8|65475.4|65455.4|65462.9|65442.9|832
1615228500000|2021-03-08 18:35:00|65472|65452|65481.1|65461.1|65481.7|65463.9|65463.8|65443.8|747
1615228800000|2021-03-08 18:40:00|65481.3|65461.3|65488.8|65468.8|65490|65474|65474.5|65459.6|596
1615229100000|2021-03-08 18:45:00|65488.9|65468.9|65508.4|65488.4|65508.7|65490.4|65484.6|65468.9|568
1615229400000|2021-03-08 18:50:00|65508.5|65488.5|65516.2|65496.2|65519.4|65504.2|65503.6|65484.5|732
1615229700000|2021-03-08 18:55:00|65516.4|65496.4|65526.7|65506.7|65530.6|65514.6|65511.1|65495.9|747
1615230000000|2021-03-08 19:00:00|65527.4|65507.4|65521.3|65501.3|65529.9|65514.2|65515.2|65500|769
1615230300000|2021-03-08 19:05:00|65521.4|65501.4|65504.7|65484.7|65522.1|65506.4|65498.7|65482.9|507
1615230600000|2021-03-08 19:10:00|65504.6|65484.6|65509.5|65489.5|65513.8|65495.5|65500.7|65484.3|634
1615230900000|2021-03-08 19:15:00|65510.1|65490.1|65509.7|65489.7|65515|65495|65499.3|65481.5|747
1615231200000|2021-03-08 19:20:00|65510.3|65490.3|65491.1|65471.1|65510.3|65491|65490.8|65470.8|856
1615231500000|2021-03-08 19:25:00|65489.3|65469.3|65493.7|65473.7|65501.1|65481.1|65480.5|65460.5|654
1615231800000|2021-03-08 19:30:00|65493.8|65473.8|65507.1|65487.1|65507.1|65487.1|65489.5|65469.5|476
1615232100000|2021-03-08 19:35:00|65507.7|65487.7|65511.9|65491.9|65514.9|65494.9|65506|65486|463
1615232400000|2021-03-08 19:40:00|65512|65492|65515.9|65495.9|65525.2|65505.2|65505.8|65490|579
1615232700000|2021-03-08 19:45:00|65516.1|65496.1|65510.6|65490.6|65516.6|65496.6|65505.2|65488.7|474
1615233000000|2021-03-08 19:50:00|65510.7|65490.7|65505|65485|65515.6|65498.4|65504|65484|539
1615233300000|2021-03-08 19:55:00|65506.1|65486.1|65495.7|65475.7|65506.5|65486.5|65495.3|65475.3|509
1615233600000|2021-03-08 20:00:00|65495.3|65475.3|65516.2|65496.2|65521.9|65501.9|65495.3|65475.3|643
1615233900000|2021-03-08 20:05:00|65516.1|65496.1|65516.5|65496.5|65518.6|65498.6|65514|65494|522
1615234200000|2021-03-08 20:10:00|65516.4|65496.4|65513.1|65493.1|65519.6|65503.8|65511.2|65491.2|491
1615234500000|2021-03-08 20:15:00|65513.2|65493.2|65533|65513|65533.9|65513.9|65512.4|65492.4|562
1615234800000|2021-03-08 20:20:00|65532.9|65512.9|65531.2|65511.2|65532.9|65512.9|65521.8|65501.8|681
1615235100000|2021-03-08 20:25:00|65531|65511|65532.2|65512.2|65534.2|65514.2|65529.9|65509.9|405
1615235400000|2021-03-08 20:30:00|65532.3|65512.3|65533.2|65513.2|65534|65514|65529.5|65509.5|405
1615235700000|2021-03-08 20:35:00|65533.4|65513.4|65534.2|65514.2|65534.8|65514.8|65532.5|65512.5|288
1615236000000|2021-03-08 20:40:00|65534.3|65514.3|65536.8|65516.8|65537.9|65521.5|65529.2|65513.9|297
1615236300000|2021-03-08 20:45:00|65536.7|65516.7|65538.6|65518.6|65539.3|65519.3|65534.9|65514.9|319
1615236600000|2021-03-08 20:50:00|65538.4|65518.4|65527.3|65507.3|65539.7|65524.6|65520.9|65503.9|474
1615236900000|2021-03-08 20:55:00|65527.2|65507.2|65536.4|65516.4|65539.7|65519.7|65526.4|65506.4|471
1615237200000|2021-03-08 21:00:00|65536.8|65516.8|65541.7|65521.7|65541.8|65521.8|65535|65515|275
1615237500000|2021-03-08 21:05:00|65541.8|65521.8|65541.6|65521.6|65544.4|65527.2|65537|65519.4|254
1615237800000|2021-03-08 21:10:00|65541.7|65521.7|65541.9|65521.9|65542.4|65522.4|65540.7|65520.7|175
1615238100000|2021-03-08 21:15:00|65542|65522|65541.8|65521.8|65542.6|65522.6|65541.2|65521.2|122
1615238400000|2021-03-08 21:20:00|65542|65522|65542.5|65522.5|65544.5|65524.5|65539.6|65519.6|164
1615238700000|2021-03-08 21:25:00|65542.7|65522.7|65543.6|65523.6|65544.1|65524.1|65540.4|65520.4|156
1615239000000|2021-03-08 21:30:00|65543.5|65523.5|65543.1|65523.1|65543.8|65523.8|65541.7|65521.7|158
1615239300000|2021-03-08 21:35:00|65543|65523|65539.8|65519.8|65543.6|65523.6|65536.6|65516.6|167
1615239600000|2021-03-08 21:40:00|65539.5|65519.5|65539.8|65519.8|65541.1|65521.1|65537.7|65517.7|147
1615239900000|2021-03-08 21:45:00|65540.3|65520.3|65531.2|65511.2|65540.3|65520.3|65524.3|65502.4|393
1615240200000|2021-03-08 21:50:00|65531.4|65511.4|65537.9|65517.9|65538.8|65518.1|65526.2|65506.2|169
1615240500000|2021-03-08 21:55:00|65535.9|65515.9|65529.1|65498.5|65547.9|65520.5|65524.4|65498.1|205
1615240800000|2021-03-08 22:00:00|65536|65490.2|65541.7|65447.1|65546.5|65491.5|65532.2|65447.1|77
1615241100000|2021-03-08 22:05:00|65543.4|65441.9|65513.2|65453.6|65548.3|65474.8|65513.2|65441.9|81
1615241400000|2021-03-08 22:10:00|65518.4|65451.4|65528.4|65456.4|65548.1|65474.8|65515.1|65439.5|105
1615241700000|2021-03-08 22:15:00|65532.7|65453.1|65526.5|65415.1|65545.4|65502.9|65517.9|65402|227
1615242000000|2021-03-08 22:20:00|65519.5|65422.6|65533.8|65454.1|65542.9|65460.3|65510.1|65397.5|192
1615242300000|2021-03-08 22:25:00|65525.7|65460.3|65518.7|65455.7|65533.7|65469.7|65511.4|65438.1|114
1615242600000|2021-03-08 22:30:00|65517.3|65458.5|65528.7|65451.6|65539.9|65474.6|65513|65440.9|151
1615242900000|2021-03-08 22:35:00|65532.6|65451.5|65515.1|65456.3|65534.7|65465.7|65509.5|65440.7|172
1615243200000|2021-03-08 22:40:00|65511.1|65456|65518.1|65446.6|65535.1|65475.7|65506.7|65438.6|159
1615243500000|2021-03-08 22:45:00|65521.8|65444|65519.9|65451.4|65558.3|65470.1|65506.6|65443.8|243
1615243800000|2021-03-08 22:50:00|65518.3|65451.7|65536.9|65454.3|65546.4|65479.3|65512.3|65449.5|377
1615244100000|2021-03-08 22:55:00|65534.5|65453.3|65546.6|65494.8|65551.8|65501.5|65532.1|65451.8|337
1615244400000|2021-03-08 23:00:00|65546.5|65498.7|65534.4|65494.7|65546.5|65512.5|65520.2|65483.8|423
1615244700000|2021-03-08 23:05:00|65534.6|65494.5|65528.3|65497.1|65536.5|65506.2|65521.2|65490|275
1615245000000|2021-03-08 23:10:00|65528.7|65496.7|65527.1|65495.3|65537.8|65510.1|65520|65489.3|388
1615245300000|2021-03-08 23:15:00|65521.5|65501.5|65520.6|65500.6|65531.6|65503.1|65518.1|65491.7|206
1615245600000|2021-03-08 23:20:00|65520.9|65500.9|65526.3|65495.2|65530.7|65504.5|65519.1|65488.5|206
1615245900000|2021-03-08 23:25:00|65528.2|65495|65534.7|65503|65539|65510.5|65519.6|65493.8|245
1615246200000|2021-03-08 23:30:00|65538.4|65500.2|65526.4|65495.9|65538.4|65510.3|65519.8|65491.1|216
1615246500000|2021-03-08 23:35:00|65526.2|65496.1|65522.1|65502.1|65531.1|65502.6|65520|65490.5|207
1615246800000|2021-03-08 23:40:00|65521.8|65501.8|65529.7|65509.7|65541.6|65514|65520.7|65492.4|262
1615247100000|2021-03-08 23:45:00|65530.7|65510.7|65527.3|65507.3|65536.5|65513.3|65522.2|65502.2|234
1615247400000|2021-03-08 23:50:00|65527.4|65507.4|65527.8|65507.8|65527.9|65507.9|65522|65502|237
1615247700000|2021-03-08 23:55:00|65527.6|65507.6|65514.1|65494.1|65527.8|65507.8|65503.2|65459|284
1615248000000|2021-03-09 00:00:00|65514.8|65494.8|65514.9|65494.9|65516.1|65496.1|65510|65490|220
1615248300000|2021-03-09 00:05:00|65513.3|65493.3|65522.3|65502.3|65527|65507|65513.3|65493.3|290
1615248600000|2021-03-09 00:10:00|65522.4|65502.4|65504.4|65484.4|65533.7|65513.7|65503.2|65483.2|465
1615248900000|2021-03-09 00:15:00|65504.3|65484.3|65496.6|65476.6|65506.1|65486.1|65496|65476|342
1615249200000|2021-03-09 00:20:00|65496.7|65476.7|65485.8|65465.8|65498.8|65478.8|65441.3|65416.2|580
1615249500000|2021-03-09 00:25:00|65485.1|65465.1|65486.4|65466.4|65487.4|65467.4|65474.3|65454.3|347
1615249800000|2021-03-09 00:30:00|65486.3|65466.3|65498.1|65478.1|65502.1|65482.1|65486.2|65466.2|443
1615250100000|2021-03-09 00:35:00|65497.9|65477.9|65493.6|65473.6|65502.6|65482.6|65485.1|65465.1|408
1615250400000|2021-03-09 00:40:00|65493.4|65473.4|65467.9|65447.9|65494.6|65474.6|65459.6|65439.6|467
1615250700000|2021-03-09 00:45:00|65468|65448|65486.4|65466.4|65494.2|65474.2|65466.7|65446.7|575
1615251000000|2021-03-09 00:50:00|65486.3|65466.3|65480.2|65460.2|65490.7|65470.7|65476.2|65456.2|382
1615251300000|2021-03-09 00:55:00|65477.9|65457.9|65479.6|65459.6|65493.8|65473.8|65476.5|65456.5|515
1615251600000|2021-03-09 01:00:00|65478.8|65458.8|65465.1|65445.1|65486.1|65466.1|65461|65441|792
1615251900000|2021-03-09 01:05:00|65465.2|65445.2|65452.7|65432.7|65467|65447|65441|65421|777
1615252200000|2021-03-09 01:10:00|65453.2|65433.2|65445|65425|65455|65435|65435.6|65415.6|679
1615252500000|2021-03-09 01:15:00|65444.9|65424.9|65461.9|65441.9|65466.3|65446.3|65444.9|65424.9|852
1615252800000|2021-03-09 01:20:00|65462.2|65442.2|65487.2|65467.2|65493.3|65477.4|65458|65441.9|758
1615253100000|2021-03-09 01:25:00|65487|65467|65516.5|65496.5|65524.8|65504.8|65479|65462.6|908
1615253400000|2021-03-09 01:30:00|65516.4|65496.4|65594.8|65574.8|65597.2|65577.2|65515|65495|998
1615253700000|2021-03-09 01:35:00|65594.4|65574.4|65624.3|65604.3|65637.2|65617.2|65590.4|65570.4|1006
1615254000000|2021-03-09 01:40:00|65624.4|65604.4|65602.2|65582.2|65634.2|65614.2|65590.7|65570.7|952
1615254300000|2021-03-09 01:45:00|65602.1|65582.1|65583.4|65563.4|65607.2|65587.2|65576|65556|884
1615254600000|2021-03-09 01:50:00|65583.7|65563.7|65552.6|65532.6|65589.1|65574.2|65545.8|65525.8|896
1615254900000|2021-03-09 01:55:00|65552.7|65532.7|65559.5|65539.5|65567|65548|65547.8|65530.5|916
1615255200000|2021-03-09 02:00:00|65559.3|65539.3|65514.8|65494.8|65559.8|65540.7|65501.4|65483.7|925
1615255500000|2021-03-09 02:05:00|65515.1|65495.1|65506.8|65486.8|65525.9|65507.9|65460.8|65445.4|971
1615255800000|2021-03-09 02:10:00|65506.9|65486.9|65480.9|65460.9|65507|65487|65445.6|65425.6|996
1615256100000|2021-03-09 02:15:00|65480.5|65460.5|65441.4|65421.4|65484.7|65464.7|65437.4|65417.4|914
1615256400000|2021-03-09 02:20:00|65441.5|65421.5|65449.2|65429.2|65462.7|65442.7|65412.8|65392.8|937
1615256700000|2021-03-09 02:25:00|65449.4|65429.4|65442.9|65422.9|65457.6|65437.6|65426.2|65406.2|878
1615257000000|2021-03-09 02:30:00|65442.1|65422.1|65468.7|65448.7|65475.3|65455.3|65435.6|65415.6|876
1615257300000|2021-03-09 02:35:00|65467.8|65447.8|65471.3|65451.3|65478.3|65458.3|65442.7|65422.7|797
1615257600000|2021-03-09 02:40:00|65471.6|65451.6|65455.1|65435.1|65502.3|65482.3|65454.5|65434.5|902
1615257900000|2021-03-09 02:45:00|65455.2|65435.2|65427.6|65407.6|65463.7|65443.7|65427.1|65407.1|846
1615258200000|2021-03-09 02:50:00|65427.9|65407.9|65424.5|65404.5|65442.5|65422.5|65421.7|65402.9|855
1615258500000|2021-03-09 02:55:00|65425.8|65405.8|65393.2|65373.2|65426.7|65406.7|65383.6|65363.6|876
1615258800000|2021-03-09 03:00:00|65393.1|65373.1|65389.3|65369.3|65404.4|65384.4|65357.5|65337.5|850
1615259100000|2021-03-09 03:05:00|65389.2|65369.2|65382.3|65362.3|65393|65373|65367.3|65347.3|860
1615259400000|2021-03-09 03:10:00|65382.6|65362.6|65348.1|65328.1|65386.4|65366.4|65344.8|65325.7|860
1615259700000|2021-03-09 03:15:00|65348.3|65328.3|65335|65315|65359.3|65339.3|65323|65307.8|829
1615260000000|2021-03-09 03:20:00|65335.1|65315.1|65367|65347|65378|65358|65331.4|65311.4|796
1615260300000|2021-03-09 03:25:00|65366.9|65346.9|65386.1|65366.1|65389.4|65370.3|65362.7|65342.7|745
1615260600000|2021-03-09 03:30:00|65386|65366|65359.9|65339.9|65386.2|65370.1|65352|65332|755
1615260900000|2021-03-09 03:35:00|65359.4|65339.4|65365.9|65345.9|65369.6|65349.6|65351.9|65331.9|682
1615261200000|2021-03-09 03:40:00|65365.3|65345.3|65378.6|65358.6|65380.5|65360.5|65352.9|65336.9|752
1615261500000|2021-03-09 03:45:00|65378.1|65358.1|65378.4|65358.4|65383.4|65363.4|65373.8|65353.8|663
1615261800000|2021-03-09 03:50:00|65378.5|65358.5|65354|65334|65378.7|65358.7|65346.4|65326.4|774
1615262100000|2021-03-09 03:55:00|65354.2|65334.2|65351.6|65331.6|65363.7|65344.7|65343.3|65324.8|748
1615262400000|2021-03-09 04:00:00|65351.8|65331.8|65352.3|65332.3|65363.9|65343.9|65344.7|65324.7|751
1615262700000|2021-03-09 04:05:00|65352.5|65332.5|65351.2|65331.2|65354.2|65334.2|65343.4|65323.4|577
1615263000000|2021-03-09 04:10:00|65351.5|65331.5|65357.2|65337.2|65360.7|65341|65349.4|65329.4|515
1615263300000|2021-03-09 04:15:00|65357.4|65337.4|65369.8|65349.8|65375.1|65355.1|65354.6|65336.3|682
1615263600000|2021-03-09 04:20:00|65369.9|65349.9|65370.2|65350.2|65373|65355.3|65362|65342|476
1615263900000|2021-03-09 04:25:00|65369.9|65349.9|65381.2|65361.2|65385.8|65367.6|65365|65349.9|692
1615264200000|2021-03-09 04:30:00|65381.3|65361.3|65383.3|65363.3|65384.8|65364.8|65369.7|65349.7|577
1615264500000|2021-03-09 04:35:00|65383.2|65363.2|65386|65366|65386.5|65366.5|65378.8|65358.8|495
1615264800000|2021-03-09 04:40:00|65385.9|65365.9|65409|65389|65413.9|65393.9|65384.4|65365|540
1615265100000|2021-03-09 04:45:00|65409.1|65389.1|65398.5|65378.5|65410.2|65392.9|65392.7|65372.7|634
1615265400000|2021-03-09 04:50:00|65398.4|65378.4|65396.8|65386.8|65405.2|65389.2|65389.2|65370.5|505
1615265700000|2021-03-09 04:55:00|65401.8|65381.8|65401|65381|65406.2|65388.3|65394|65374|589
1615266000000|2021-03-09 05:00:00|65401.1|65381.1|65400.2|65380.2|65412.4|65392.4|65396.9|65376.9|673
1615266300000|2021-03-09 05:05:00|65401|65381|65396.1|65376.1|65403.2|65384.1|65382.1|65362.1|663
1615266600000|2021-03-09 05:10:00|65396|65376|65390.5|65370.5|65400|65382.1|65385.9|65367|552
1615266900000|2021-03-09 05:15:00|65390.6|65370.6|65384.4|65364.4|65395.5|65376.4|65377.5|65361.1|618
1615267200000|2021-03-09 05:20:00|65385.2|65365.2|65378.9|65358.9|65386.6|65366.6|65373|65353|593
1615267500000|2021-03-09 05:25:00|65379|65359|65384.9|65364.9|65388.6|65370.4|65375.9|65356.7|455
1615267800000|2021-03-09 05:30:00|65385|65365|65391.7|65371.7|65392.2|65373.6|65374.4|65354.4|631
1615268100000|2021-03-09 05:35:00|65391.6|65371.6|65420.9|65400.9|65424|65404|65391.6|65371.6|757
1615268400000|2021-03-09 05:40:00|65421|65401|65404.8|65384.8|65421.5|65406.5|65396.6|65379.4|756
1615268700000|2021-03-09 05:45:00|65404.3|65384.3|65413.8|65393.8|65416.8|65396.8|65399.3|65379.3|689
1615269000000|2021-03-09 05:50:00|65414.6|65394.6|65410.5|65390.5|65416.7|65399.5|65396.6|65376.6|782
1615269300000|2021-03-09 05:55:00|65410.2|65390.2|65408.7|65388.7|65410.4|65393.5|65392.2|65375.4|807
1615269600000|2021-03-09 06:00:00|65408.3|65388.3|65411.1|65391.1|65411.8|65395.1|65386.1|65366.1|770
1615269900000|2021-03-09 06:05:00|65410.9|65390.9|65384.8|65374.8|65423.6|65404.4|65384.7|65368.6|700
1615270200000|2021-03-09 06:10:00|65384.7|65374.7|65367.7|65347.7|65390.3|65375.3|65362.4|65344.8|769
1615270500000|2021-03-09 06:15:00|65367.8|65347.8|65369.9|65349.9|65374.2|65357.1|65361.4|65342|694
1615270800000|2021-03-09 06:20:00|65370.4|65350.4|65395.6|65375.6|65397.4|65378.9|65362.6|65347.3|763
1615271100000|2021-03-09 06:25:00|65395.5|65375.5|65397.7|65377.7|65401.5|65384|65389.9|65372.3|704
1615271400000|2021-03-09 06:30:00|65397.2|65377.2|65406.4|65396.4|65412.8|65397.6|65390.6|65373.1|729
1615271700000|2021-03-09 06:35:00|65406.5|65396.5|65414.1|65394.1|65414.2|65399.1|65397.9|65383.1|647
1615272000000|2021-03-09 06:40:00|65414.2|65394.2|65436.8|65416.8|65438.6|65418.7|65403.6|65384.8|760
1615272300000|2021-03-09 06:45:00|65436.9|65416.9|65446.6|65426.6|65448|65432.3|65424.7|65408.7|750
1615272600000|2021-03-09 06:50:00|65446.9|65426.9|65444.4|65424.4|65459.9|65445.1|65435.2|65415.2|796
1615272900000|2021-03-09 06:55:00|65443.4|65423.4|65428.4|65408.4|65444.3|65424.3|65423.7|65404.7|725
1615273200000|2021-03-09 07:00:00|65428.3|65408.3|65441.8|65421.8|65454.5|65435.9|65426.5|65406.5|728
1615273500000|2021-03-09 07:05:00|65441.9|65421.9|65429.9|65409.9|65443.9|65425.6|65419|65403.9|744
1615273800000|2021-03-09 07:10:00|65430|65410|65408.6|65388.6|65431.9|65416|65404.4|65388.4|720
1615274100000|2021-03-09 07:15:00|65408.7|65388.7|65399.9|65379.9|65416.1|65400.1|65394.5|65378.6|756
1615274400000|2021-03-09 07:20:00|65399.8|65379.8|65375|65355|65401.7|65385.6|65362.7|65347.7|888
1615274700000|2021-03-09 07:25:00|65369.6|65359.6|65366.6|65346.6|65393|65378.5|65366.2|65346.2|819
1615275000000|2021-03-09 07:30:00|65366.7|65346.7|65352|65332|65369.8|65352.5|65343.9|65324.9|839
1615275300000|2021-03-09 07:35:00|65352.1|65332.1|65347.9|65327.9|65368.5|65353.1|65346.3|65327.4|757
1615275600000|2021-03-09 07:40:00|65348.1|65328.1|65361.6|65341.6|65361.9|65346.6|65342.6|65323.7|816
1615275900000|2021-03-09 07:45:00|65361.7|65341.7|65333.7|65313.7|65368.4|65352.5|65328.6|65313|842
1615276200000|2021-03-09 07:50:00|65333.9|65313.9|65316.7|65296.7|65333.9|65313.9|65284.3|65269.2|937
1615276500000|2021-03-09 07:55:00|65316.6|65296.6|65324.9|65304.9|65327.3|65311.7|65303.4|65285.9|830
1615276800000|2021-03-09 08:00:00|65325.6|65305.6|65334.3|65314.3|65338|65321.6|65317.1|65302.5|913
1615277100000|2021-03-09 08:05:00|65329.4|65319.4|65320.8|65300.8|65334.8|65319.6|65313.1|65295|852
1615277400000|2021-03-09 08:10:00|65320.7|65300.7|65324.4|65314.4|65335.2|65319.7|65312.3|65297.5|859
1615277700000|2021-03-09 08:15:00|65325.1|65315.1|65294.4|65274.4|65333.9|65320.7|65285.7|65269.4|898
1615278000000|2021-03-09 08:20:00|65294.3|65274.3|65268.7|65248.7|65311|65295.2|65267.5|65247.5|848
1615278300000|2021-03-09 08:25:00|65268.8|65248.8|65274.1|65264.1|65281|65264.2|65257.8|65240.8|850
1615278600000|2021-03-09 08:30:00|65274.3|65264.3|65261.2|65251.2|65287.4|65272.6|65259.6|65243.7|807
1615278900000|2021-03-09 08:35:00|65260.8|65250.8|65239.9|65219.9|65272.5|65257.1|65237.9|65219.9|880
1615279200000|2021-03-09 08:40:00|65239.8|65219.8|65269.9|65249.9|65270|65251.4|65235.2|65218.8|872
1615279500000|2021-03-09 08:45:00|65270|65250|65243.5|65223.5|65274.5|65257.5|65237.4|65217.4|754
1615279800000|2021-03-09 08:50:00|65243.4|65223.4|65224.4|65214.4|65243.7|65223.7|65216.3|65201|855
1615280100000|2021-03-09 08:55:00|65229.3|65209.3|65226.9|65216.9|65233.3|65217.9|65219.6|65203.6|782
1615280400000|2021-03-09 09:00:00|65231.6|65211.6|65223.2|65213.2|65251.2|65231.3|65221.9|65205.6|823
1615280700000|2021-03-09 09:05:00|65224|65214|65235.2|65225.2|65247.8|65230.3|65199.4|65183.9|906
1615281000000|2021-03-09 09:10:00|65235.3|65225.3|65225.8|65205.8|65249.9|65234.7|65215.9|65198|851
1615281300000|2021-03-09 09:15:00|65225.7|65205.7|65235.6|65215.6|65240.2|65225|65216.5|65196.5|807
1615281600000|2021-03-09 09:20:00|65236.2|65216.2|65247.6|65227.6|65247.6|65229.3|65223.4|65203.4|850
1615281900000|2021-03-09 09:25:00|65248|65228|65258.5|65238.5|65264|65244|65242.2|65222.2|780
1615282200000|2021-03-09 09:30:00|65258.6|65238.6|65246.8|65226.8|65259.3|65240.2|65227.8|65207.8|770
1615282500000|2021-03-09 09:35:00|65247.1|65227.1|65249.6|65229.6|65252|65232.9|65235.7|65215.7|794
1615282800000|2021-03-09 09:40:00|65249.5|65229.5|65259.5|65239.5|65259.5|65239.5|65238.9|65218.9|768
1615283100000|2021-03-09 09:45:00|65259.2|65239.2|65246.4|65226.4|65264.1|65247.6|65237.8|65220.4|747
1615283400000|2021-03-09 09:50:00|65246.3|65226.3|65234.7|65214.7|65246.8|65228.7|65225.7|65211.3|678
1615283700000|2021-03-09 09:55:00|65234.9|65214.9|65220.8|65200.8|65239.3|65222.9|65214.8|65197.1|538
1615284000000|2021-03-09 10:00:00|65221.1|65201.1|65230.9|65210.9|65235.1|65215.1|65218.8|65198.8|604
1615284300000|2021-03-09 10:05:00|65230.7|65210.7|65225.7|65205.7|65233.7|65213.7|65222.7|65202.7|353
1615284600000|2021-03-09 10:10:00|65226.1|65206.1|65236.7|65216.7|65239.5|65219.5|65223.2|65203.6|490
1615284900000|2021-03-09 10:15:00|65236.6|65216.6|65247.6|65227.6|65248.6|65229.2|65230.4|65210.4|487
1615285200000|2021-03-09 10:20:00|65246.3|65226.3|65244.6|65224.6|65247.8|65230.3|65231.2|65215.4|539
1615285500000|2021-03-09 10:25:00|65244.7|65224.7|65251.4|65231.4|65254.1|65239.4|65244.3|65224.3|700
1615285800000|2021-03-09 10:30:00|65251.7|65231.7|65246.6|65226.6|65262.6|65242.6|65246.6|65226.6|582
1615286100000|2021-03-09 10:35:00|65246.7|65226.7|65236.5|65216.5|65260.5|65244|65232.1|65212.1|728
1615286400000|2021-03-09 10:40:00|65236.6|65216.6|65250.2|65230.2|65253.9|65237.9|65231.4|65214.7|691
1615286700000|2021-03-09 10:45:00|65250.3|65230.3|65238.2|65218.2|65255.6|65235.6|65216.1|65196.1|679
1615287000000|2021-03-09 10:50:00|65238.1|65218.1|65209.2|65189.2|65238.1|65222.3|65203.6|65188.4|728
1615287300000|2021-03-09 10:55:00|65209.3|65189.3|65215.6|65195.6|65228.8|65211.2|65205.8|65188.9|795
1615287600000|2021-03-09 11:00:00|65216.5|65196.5|65196.7|65176.7|65222.7|65202.7|65192.5|65175.5|684
1615287900000|2021-03-09 11:05:00|65197|65177|65201.7|65181.7|65207.7|65190.4|65192.6|65176.1|747
1615288200000|2021-03-09 11:10:00|65201.6|65181.6|65198.1|65178.1|65202.2|65186.3|65185.9|65166.1|832
1615288500000|2021-03-09 11:15:00|65197.9|65177.9|65187.6|65167.6|65206.3|65186.3|65186.2|65166.2|673
1615288800000|2021-03-09 11:20:00|65188.5|65168.5|65173.1|65153.1|65188.5|65168.5|65163.9|65148.4|660
1615289100000|2021-03-09 11:25:00|65173|65153|65176.4|65156.4|65188.5|65172.5|65171.2|65151.3|705
1615289400000|2021-03-09 11:30:00|65176.6|65156.6|65181.7|65161.7|65183.9|65163.9|65158.7|65142.9|697
1615289700000|2021-03-09 11:35:00|65181.6|65161.6|65183.2|65163.2|65188.2|65168.2|65168.6|65150.8|676
1615290000000|2021-03-09 11:40:00|65183.5|65163.5|65202|65182|65205.4|65185.4|65181.8|65161.8|731
1615290300000|2021-03-09 11:45:00|65201.9|65181.9|65183.5|65163.5|65204.4|65186.5|65178.5|65158.5|675
1615290600000|2021-03-09 11:50:00|65183.4|65163.4|65202.6|65182.6|65209.8|65189.8|65177.1|65161|745
1615290900000|2021-03-09 11:55:00|65202.5|65182.5|65215.1|65195.1|65218.1|65200|65196.6|65176.6|758
1615291200000|2021-03-09 12:00:00|65215.5|65195.5|65211.2|65191.2|65220.6|65200.6|65208.5|65188.5|808
1615291500000|2021-03-09 12:05:00|65210.6|65190.6|65206.8|65186.8|65211.7|65191.7|65197.5|65177.5|712
1615291800000|2021-03-09 12:10:00|65206.7|65186.7|65217.4|65197.4|65222.4|65203.2|65206|65186|796
1615292100000|2021-03-09 12:15:00|65217.1|65197.1|65225.9|65205.9|65236.5|65216.5|65216.8|65196.8|875
1615292400000|2021-03-09 12:20:00|65226.1|65206.1|65227.1|65207.1|65237.8|65218.4|65224.5|65204.5|819
1615292700000|2021-03-09 12:25:00|65227.4|65207.4|65226.7|65206.7|65235.1|65218.3|65222.7|65202.7|809
1615293000000|2021-03-09 12:30:00|65226.8|65206.8|65232.5|65212.5|65237.8|65220|65224.5|65204.5|684
1615293300000|2021-03-09 12:35:00|65232.6|65212.6|65242.1|65222.1|65247.4|65227.4|65230.7|65210.7|747
1615293600000|2021-03-09 12:40:00|65242.2|65222.2|65250.3|65230.3|65258.6|65238.6|65237.5|65220.1|798
1615293900000|2021-03-09 12:45:00|65250.2|65230.2|65259.6|65239.6|65260.3|65240.3|65240.6|65224.5|751
1615294200000|2021-03-09 12:50:00|65259.4|65239.4|65255.8|65235.8|65261.1|65245.9|65244.4|65226.2|722
1615294500000|2021-03-09 12:55:00|65256|65236|65258.2|65238.2|65258.4|65238.4|65242|65224.1|716
1615294800000|2021-03-09 13:00:00|65258.7|65238.7|65233.4|65213.4|65262.5|65242.5|65230.5|65213|905
1615295100000|2021-03-09 13:05:00|65233.2|65213.2|65253.6|65233.6|65261|65244.8|65230.8|65212.1|840
1615295400000|2021-03-09 13:10:00|65253.7|65233.7|65254.3|65234.3|65256.7|65238.8|65245|65226|786
1615295700000|2021-03-09 13:15:00|65254.7|65234.7|65261.2|65241.2|65268.6|65252.6|65247|65229.6|740
1615296000000|2021-03-09 13:20:00|65260.9|65240.9|65273.8|65253.8|65284.5|65268.6|65255|65239.8|851
1615296300000|2021-03-09 13:25:00|65273.7|65253.7|65272.5|65252.5|65285.5|65267|65266.6|65249.1|852
1615296600000|2021-03-09 13:30:00|65272.3|65252.3|65270.7|65250.7|65278.8|65261.2|65263.4|65247.3|853
1615296900000|2021-03-09 13:35:00|65270.6|65250.6|65267.3|65247.3|65278|65258|65259.3|65240.5|851
1615297200000|2021-03-09 13:40:00|65267.4|65247.4|65257.6|65237.6|65274.9|65260.2|65253.1|65233.9|823
1615297500000|2021-03-09 13:45:00|65257.5|65237.5|65252|65232|65258.8|65242.7|65243.6|65224.7|783
1615297800000|2021-03-09 13:50:00|65251.9|65231.9|65250.7|65230.7|65272.5|65253.8|65246.7|65228.8|852
1615298100000|2021-03-09 13:55:00|65250.8|65230.8|65263.2|65243.2|65263.3|65243.3|65230.3|65210.3|797
1615298400000|2021-03-09 14:00:00|65263.4|65243.4|65245.7|65225.7|65263.7|65243.7|65241.5|65221.5|890
1615298700000|2021-03-09 14:05:00|65246.2|65226.2|65235.4|65215.4|65249.5|65229.5|65227|65208.4|870
1615299000000|2021-03-09 14:10:00|65234.7|65214.7|65242.2|65222.2|65247.1|65232|65228.6|65210.5|872
1615299300000|2021-03-09 14:15:00|65242.1|65222.1|65247.1|65227.1|65249.6|65232.7|65234.2|65214.2|845
1615299600000|2021-03-09 14:20:00|65247.4|65227.4|65240.4|65220.4|65249.7|65234.7|65234.2|65219.2|577
1615299900000|2021-03-09 14:25:00|65240.2|65220.2|65222.7|65202.7|65240.2|65221.7|65216.2|65201.4|652
1615300200000|2021-03-09 14:30:00|65223|65203|65224.2|65204.2|65233.3|65217.1|65216.9|65201.2|734
1615300500000|2021-03-09 14:35:00|65224.1|65204.1|65199.3|65179.3|65226.8|65210.1|65174.2|65154.2|756
1615300800000|2021-03-09 14:40:00|65199.1|65179.1|65215.2|65195.2|65215.2|65196.2|65197.7|65177.7|743
1615301100000|2021-03-09 14:45:00|65214.9|65194.9|65225.6|65205.6|65229.2|65209.2|65211.6|65191.6|695
1615301400000|2021-03-09 14:50:00|65225.9|65205.9|65222.8|65202.8|65228.4|65213.3|65214.6|65198.7|689
1615301700000|2021-03-09 14:55:00|65222.7|65202.7|65221.7|65201.7|65226.1|65210.1|65208.8|65188.8|767
1615302000000|2021-03-09 15:00:00|65220.9|65200.9|65220.9|65200.9|65224.8|65204.8|65214.4|65194.4|971
1615302300000|2021-03-09 15:05:00|65220.4|65200.4|65142.8|65122.8|65222.1|65202.1|65138.5|65118.5|1048
1615302600000|2021-03-09 15:10:00|65143.1|65123.1|65138.3|65118.3|65146|65126|65119.8|65099.8|962
1615302900000|2021-03-09 15:15:00|65139|65119|65133.5|65113.5|65153.6|65133.6|65131.8|65111.8|922
1615303200000|2021-03-09 15:20:00|65133.7|65113.7|65147.1|65127.1|65153.4|65136.5|65127.3|65107.3|934
1615303500000|2021-03-09 15:25:00|65147.3|65127.3|65149.8|65129.8|65151.2|65133.9|65136|65116.9|886
1615303800000|2021-03-09 15:30:00|65150|65130|65153.5|65133.5|65178.2|65162.2|65144.4|65124.4|979
1615304100000|2021-03-09 15:35:00|65153.9|65133.9|65173.6|65153.6|65180.1|65164.4|65149.7|65129.7|945
1615304400000|2021-03-09 15:40:00|65173.7|65153.7|65175.2|65155.2|65179.4|65164.6|65163.8|65145.4|906
1615304700000|2021-03-09 15:45:00|65174.8|65154.8|65197.8|65177.8|65201.4|65185.8|65169.9|65152.5|948
1615305000000|2021-03-09 15:50:00|65197.9|65177.9|65206.4|65186.4|65211.5|65195.9|65186.6|65170.1|949
1615305300000|2021-03-09 15:55:00|65206.5|65186.5|65250.6|65230.6|65264|65244|65203.9|65183.9|1008
1615305600000|2021-03-09 16:00:00|65250.9|65230.9|65234|65214|65269.9|65251.9|65232|65212|966
1615305900000|2021-03-09 16:05:00|65233.9|65213.9|65228.6|65208.6|65241.4|65221.4|65218.2|65199.6|776
1615306200000|2021-03-09 16:10:00|65228.4|65208.4|65229.5|65209.5|65233.8|65213.8|65218.4|65198.7|805
1615306500000|2021-03-09 16:15:00|65229.7|65209.7|65238.7|65218.7|65247.4|65227.4|65227.9|65207.9|839
1615306800000|2021-03-09 16:20:00|65238.9|65218.9|65247.1|65227.1|65252.8|65232.8|65236.6|65216.6|675
1615307100000|2021-03-09 16:25:00|65247.4|65227.4|65258.5|65238.5|65264.3|65244.3|65235.3|65215.3|820
1615307400000|2021-03-09 16:30:00|65258.9|65238.9|65252.4|65242.4|65261.1|65244.8|65250.9|65232.9|836
1615307700000|2021-03-09 16:35:00|65252.5|65242.5|65251.2|65231.2|65258.4|65243.3|65242.2|65222.2|694
1615308000000|2021-03-09 16:40:00|65251.5|65231.5|65255.5|65235.5|65255.8|65235.8|65239.3|65223.7|730
1615308300000|2021-03-09 16:45:00|65255.7|65235.7|65256.1|65246.1|65264.4|65248|65252.4|65232.8|829
1615308600000|2021-03-09 16:50:00|65260.4|65240.4|65258.2|65238.2|65260.5|65244.9|65247.2|65229.7|722
1615308900000|2021-03-09 16:55:00|65258.3|65238.3|65259.8|65239.8|65259.9|65244.7|65244.7|65228|691
1615309200000|2021-03-09 17:00:00|65259.3|65239.3|65254.4|65234.4|65260.3|65245.3|65245.5|65225.5|737
1615309500000|2021-03-09 17:05:00|65254.7|65234.7|65257|65237|65260.8|65240.8|65243|65223|719
1615309800000|2021-03-09 17:10:00|65256.4|65236.4|65263.1|65243.1|65264|65244|65252.9|65234.1|650
1615310100000|2021-03-09 17:15:00|65263|65243|65263.8|65243.8|65264.7|65244.7|65256.1|65236.1|557
1615310400000|2021-03-09 17:20:00|65264|65244|65260.8|65240.8|65269|65249|65254.3|65234.3|743
1615310700000|2021-03-09 17:25:00|65260.9|65240.9|65247.3|65227.3|65261.8|65241.8|65237.9|65217.9|704
1615311000000|2021-03-09 17:30:00|65246.6|65226.6|65238.8|65218.8|65247.2|65227.2|65233|65215.2|682
1615311300000|2021-03-09 17:35:00|65238.7|65218.7|65236.3|65216.3|65239|65219|65231.9|65211.9|516
1615311600000|2021-03-09 17:40:00|65234.5|65214.5|65225.3|65205.3|65235.6|65215.6|65221.7|65201.7|612
1615311900000|2021-03-09 17:45:00|65225|65205|65231.9|65211.9|65234.9|65214.9|65223.1|65203.1|776
1615312200000|2021-03-09 17:50:00|65231.6|65211.6|65239.2|65219.2|65241|65221|65230.7|65210.7|564
1615312500000|2021-03-09 17:55:00|65239.5|65219.5|65248.4|65228.4|65249|65229|65238.6|65218.6|530
1615312800000|2021-03-09 18:00:00|65248.2|65228.2|65226.4|65206.4|65254.7|65234.7|65217|65197|842
1615313100000|2021-03-09 18:05:00|65226.2|65206.2|65220.1|65200.1|65228|65208|65214.8|65194.8|763
1615313400000|2021-03-09 18:10:00|65220.3|65200.3|65201.4|65181.4|65223.2|65206.3|65200|65180|807
1615313700000|2021-03-09 18:15:00|65201|65181|65204.9|65184.9|65207.4|65187.4|65194.5|65174.5|791
1615314000000|2021-03-09 18:20:00|65205.5|65185.5|65194.2|65174.2|65206.7|65186.7|65187.3|65167.3|804
1615314300000|2021-03-09 18:25:00|65194|65174|65191.3|65171.3|65201.8|65182|65185.5|65169|719
1615314600000|2021-03-09 18:30:00|65191.2|65171.2|65182.6|65162.6|65192.8|65172.8|65178.9|65158.9|644
1615314900000|2021-03-09 18:35:00|65182.8|65162.8|65170.8|65150.8|65187.7|65167.7|65167.5|65149.5|640
1615315200000|2021-03-09 18:40:00|65170.6|65150.6|65167.8|65147.8|65173.9|65156.4|65165.1|65145.4|599
1615315500000|2021-03-09 18:45:00|65167.9|65147.9|65171.3|65151.3|65177.9|65157.9|65165.8|65145.9|613
1615315800000|2021-03-09 18:50:00|65171.5|65151.5|65173.1|65153.1|65176.2|65160.3|65168.5|65148.5|431
1615316100000|2021-03-09 18:55:00|65173.3|65153.3|65186.2|65166.2|65186.7|65166.7|65172.8|65152.8|498
1615316400000|2021-03-09 19:00:00|65185.8|65165.8|65170.4|65150.4|65186.8|65167.9|65169.6|65149.6|482
1615316700000|2021-03-09 19:05:00|65170.5|65150.5|65165.2|65145.2|65170.9|65150.9|65163.9|65143.9|482
1615317000000|2021-03-09 19:10:00|65165.3|65145.3|65171.5|65151.5|65186.9|65166.9|65164.9|65144.9|455
1615317300000|2021-03-09 19:15:00|65171.9|65151.9|65177.2|65157.2|65182.9|65162.9|65165.9|65145.9|655
1615317600000|2021-03-09 19:20:00|65176.8|65156.8|65172.5|65152.5|65180.4|65162.6|65169.8|65150.7|486
1615317900000|2021-03-09 19:25:00|65172.4|65152.4|65173.4|65153.4|65181.3|65161.3|65166.5|65151.1|535
1615318200000|2021-03-09 19:30:00|65172.9|65152.9|65169.6|65149.6|65173.4|65157.4|65164|65149.6|470
1615318500000|2021-03-09 19:35:00|65169.3|65149.3|65166.3|65146.3|65169.3|65151.9|65161.6|65144.2|598
1615318800000|2021-03-09 19:40:00|65166.4|65146.4|65169.1|65149.1|65170.5|65151.4|65161.4|65145.1|436
1615319100000|2021-03-09 19:45:00|65168.9|65148.9|65170.5|65150.5|65172.1|65152.1|65163.4|65143.4|439
1615319400000|2021-03-09 19:50:00|65170.4|65150.4|65169.2|65149.2|65171|65151|65168|65148|328
1615319700000|2021-03-09 19:55:00|65169.1|65149.1|65168.1|65148.1|65170.7|65150.7|65165|65145|422
1615320000000|2021-03-09 20:00:00|65168|65148|65165.4|65145.4|65168.2|65149.6|65159.6|65142.6|424
1615320300000|2021-03-09 20:05:00|65165|65145|65166.5|65146.5|65166.7|65146.7|65162.6|65142.6|326
1615320600000|2021-03-09 20:10:00|65166.4|65146.4|65159.8|65139.8|65166.5|65146.5|65158.4|65138.4|327
1615320900000|2021-03-09 20:15:00|65159.7|65139.7|65163.8|65143.8|65165.8|65145.8|65159.7|65139.7|367
1615321200000|2021-03-09 20:20:00|65164.1|65144.1|65163.8|65143.8|65164.6|65144.6|65162.7|65142.7|275
1615321500000|2021-03-09 20:25:00|65163.9|65143.9|65162.1|65142.1|65170.1|65150.1|65161.1|65141.1|311
1615321800000|2021-03-09 20:30:00|65162.3|65142.3|65161.9|65141.9|65162.8|65142.8|65159|65139|355
1615322100000|2021-03-09 20:35:00|65162|65142|65163.4|65143.4|65170.1|65150.1|65161.6|65141.6|334
1615322400000|2021-03-09 20:40:00|65163.2|65143.2|65168.9|65148.9|65170.5|65150.5|65159.2|65141.7|388
1615322700000|2021-03-09 20:45:00|65168.8|65148.8|65171.1|65151.1|65171.7|65151.7|65166.7|65146.7|414
1615323000000|2021-03-09 20:50:00|65171.3|65151.3|65164.5|65144.5|65175.5|65155.5|65164.4|65144.4|486
1615323300000|2021-03-09 20:55:00|65164.7|65144.7|65180.1|65160.1|65180.2|65160.2|65164.2|65144.2|467
1615323600000|2021-03-09 21:00:00|65180.3|65160.3|65178.4|65158.4|65180.3|65160.3|65177.6|65157.6|318
1615323900000|2021-03-09 21:05:00|65178.5|65158.5|65178.1|65158.1|65178.6|65158.6|65177.3|65157.3|220
1615324200000|2021-03-09 21:10:00|65178|65158|65178.4|65158.4|65180|65160|65177|65157|267
1615324500000|2021-03-09 21:15:00|65178.3|65158.3|65180|65160|65181|65161|65172.8|65152.8|189
1615324800000|2021-03-09 21:20:00|65180.4|65160.4|65181|65161|65183.4|65163.4|65178.7|65158.7|196
1615325100000|2021-03-09 21:25:00|65180.9|65160.9|65183.8|65163.8|65184.4|65164.4|65177.8|65157.8|176
1615325400000|2021-03-09 21:30:00|65184.5|65164.5|65183.6|65163.6|65185|65165|65182.1|65162.1|405
1615325700000|2021-03-09 21:35:00|65182|65162|65182|65162|65185.8|65165.8|65179.6|65159.6|233
1615326000000|2021-03-09 21:40:00|65182.7|65162.7|65181.8|65161.8|65188.9|65168.9|65180.3|65160.3|257
1615326300000|2021-03-09 21:45:00|65181.7|65161.7|65189.4|65169.4|65190.8|65170.8|65181|65161|274
1615326600000|2021-03-09 21:50:00|65190.9|65170.9|65190.3|65170.3|65193|65173|65189.4|65169.4|173
1615326900000|2021-03-09 21:55:00|65190.2|65170.2|65235.5|65148.8|65257.8|65184.1|65189.7|65147.1|393
1615327200000|2021-03-09 22:00:00|65235.8|65146.7|65232.8|65151.8|65244.5|65151.8|65232.5|65139.1|69
1615327500000|2021-03-09 22:05:00|65270.5|65144.5|65231|65149.9|65270.5|65166.9|65214.1|65132.5|71
1615327800000|2021-03-09 22:10:00|65235.2|65145.6|65241.8|65166.9|65242.2|65166.9|65214.1|65138.1|81
1615328100000|2021-03-09 22:15:00|65221|65147.5|65234.1|65149.4|65257.7|65166.9|65214.1|65137.8|98
1615328400000|2021-03-09 22:20:00|65234.9|65145.1|65256.9|65143.9|65268.1|65166.9|65214.1|65133.3|104
1615328700000|2021-03-09 22:25:00|65265.8|65155.4|65227.8|65166.9|65265.8|65166.9|65214.1|65138.9|90
1615329000000|2021-03-09 22:30:00|65241.5|65152.9|65228.3|65167.6|65248.3|65167.6|65215.6|65139.3|93
1615329300000|2021-03-09 22:35:00|65241|65155.6|65227.7|65156.9|65244.2|65169.4|65221.9|65142.4|111
1615329600000|2021-03-09 22:40:00|65225.7|65158.5|65234.1|65155.8|65246.6|65170.9|65215.8|65147.4|97
1615329900000|2021-03-09 22:45:00|65230.8|65157.3|65230.6|65150.9|65262.7|65168.5|65215.1|65142.6|131
1615330200000|2021-03-09 22:50:00|65238.5|65142.6|65220.6|65170|65259.2|65170.4|65214.5|65142.6|127
1615330500000|2021-03-09 22:55:00|65229.2|65152.1|65243.5|65150.7|65250.7|65170.2|65220.7|65146.3|125
1615330800000|2021-03-09 23:00:00|65208.6|65173.5|65240.4|65151.9|65252.7|65186.6|65208.6|65146.9|281
1615331100000|2021-03-09 23:05:00|65238.3|65152.3|65230.9|65148.1|65245.7|65184.3|65222.5|65146.8|192
1615331400000|2021-03-09 23:10:00|65230.8|65151.2|65195.4|65153|65232.7|65160.8|65177.2|65131.6|330
1615331700000|2021-03-09 23:15:00|65196.4|65152.9|65190.9|65150.3|65199.8|65161.3|65181.3|65143.5|191
1615332000000|2021-03-09 23:20:00|65187.8|65150.9|65178.8|65158.8|65201.5|65164.7|65178|65142.2|165
1615332300000|2021-03-09 23:25:00|65177.5|65157.5|65208.5|65166.9|65213|65172.4|65174.7|65145.6|211
1615332600000|2021-03-09 23:30:00|65207|65167|65197|65162.8|65212.5|65177.5|65187.7|65156.4|275
1615332900000|2021-03-09 23:35:00|65195.8|65163.7|65182.9|65162.9|65203.1|65173.3|65180.3|65153.8|265
1615333200000|2021-03-09 23:40:00|65181.9|65161.9|65200.1|65161.1|65206.3|65172.3|65181.5|65152.6|262
1615333500000|2021-03-09 23:45:00|65199.8|65165.5|65182.9|65162.9|65199.8|65172.1|65182.9|65158.7|232
1615333800000|2021-03-09 23:50:00|65187|65167|65207.5|65187.5|65215.2|65190.6|65182.6|65153.1|309
1615334100000|2021-03-09 23:55:00|65207.8|65187.8|65207.8|65187.8|65207.8|65187.8|65197.3|65167.2|267
1615334400000|2021-03-10 00:00:00|65207|65187|65197.6|65177.6|65213.9|65193.9|65193.6|65173.6|464
1615334700000|2021-03-10 00:05:00|65194.5|65174.5|65201.6|65181.6|65203.4|65183.4|65194.4|65174.4|277
1615335000000|2021-03-10 00:10:00|65201.4|65181.4|65194.7|65174.7|65201.6|65181.6|65188.7|65168.7|427
1615335300000|2021-03-10 00:15:00|65194.9|65174.9|65214|65194|65216.3|65196.3|65194.8|65174.8|423
1615335600000|2021-03-10 00:20:00|65213.3|65193.3|65215.2|65195.2|65221.1|65201.1|65205.6|65185.6|484
1615335900000|2021-03-10 00:25:00|65215.3|65195.3|65199.1|65179.1|65216.7|65196.7|65195.9|65175.9|495
1615336200000|2021-03-10 00:30:00|65199|65179|65199.2|65179.2|65203.8|65183.8|65198.2|65178.2|499
1615336500000|2021-03-10 00:35:00|65198.3|65178.3|65200.8|65180.8|65204.8|65184.8|65198.1|65178.1|434
1615336800000|2021-03-10 00:40:00|65200.1|65180.1|65219.7|65199.7|65221.3|65201.3|65199.9|65179.9|446
1615337100000|2021-03-10 00:45:00|65219.9|65199.9|65219.9|65199.9|65233.8|65213.8|65213|65193|549
1615337400000|2021-03-10 00:50:00|65219.6|65199.6|65206|65186|65231.8|65211.8|65205.7|65185.7|676
1615337700000|2021-03-10 00:55:00|65206.8|65186.8|65215.2|65195.2|65216|65196|65205.9|65185.9|620
1615338000000|2021-03-10 01:00:00|65214.8|65194.8|65197.5|65177.5|65217.6|65197.6|65196.7|65176.7|789
1615338300000|2021-03-10 01:05:00|65197.7|65177.7|65179.7|65159.7|65197.8|65177.8|65171.7|65151.7|728
1615338600000|2021-03-10 01:10:00|65179.3|65159.3|65181.2|65161.2|65187.1|65167.1|65169.8|65149.8|691
1615338900000|2021-03-10 01:15:00|65181.1|65161.1|65197.7|65177.7|65200.7|65180.7|65176.5|65156.5|773
1615339200000|2021-03-10 01:20:00|65197.8|65177.8|65203.3|65183.3|65204.2|65184.2|65190.1|65170.7|734
1615339500000|2021-03-10 01:25:00|65202.8|65182.8|65167.5|65147.5|65203.6|65187.9|65166.1|65146.1|762
1615339800000|2021-03-10 01:30:00|65166.3|65146.3|65241.5|65221.5|65248.2|65228.2|65166.2|65146.2|904
1615340100000|2021-03-10 01:35:00|65242.2|65222.2|65251.4|65231.4|65261.6|65241.6|65233.4|65213.4|917
1615340400000|2021-03-10 01:40:00|65251.6|65231.6|65231.2|65211.2|65251.9|65231.9|65222.9|65202.9|806
1615340700000|2021-03-10 01:45:00|65230|65210|65203.9|65183.9|65241.4|65224.2|65197.9|65177.9|821
1615341000000|2021-03-10 01:50:00|65203.8|65183.8|65199.1|65179.1|65215.2|65195.2|65182.3|65162.3|825
1615341300000|2021-03-10 01:55:00|65199.2|65179.2|65219.3|65209.3|65225|65209.5|65187.6|65173.2|852
1615341600000|2021-03-10 02:00:00|65219.2|65209.2|65238|65218|65239.7|65225.2|65218.7|65203.2|890
1615341900000|2021-03-10 02:05:00|65236.6|65216.6|65291.1|65271.1|65291.3|65271.3|65229|65215.7|862
1615342200000|2021-03-10 02:10:00|65290.9|65270.9|65277.3|65257.3|65293.5|65278|65266.2|65250.2|853
1615342500000|2021-03-10 02:15:00|65277.5|65257.5|65264.2|65244.2|65277.5|65261.2|65257.8|65242.7|720
1615342800000|2021-03-10 02:20:00|65264.4|65244.4|65250.2|65230.2|65266.4|65251.8|65240.5|65225.1|738
1615343100000|2021-03-10 02:25:00|65250.3|65230.3|65245.5|65225.5|65252.5|65233.8|65225.5|65208.7|754
1615343400000|2021-03-10 02:30:00|65245.4|65225.4|65230.1|65220.1|65259.2|65243.3|65228.1|65213|859
1615343700000|2021-03-10 02:35:00|65235.9|65215.9|65246.6|65226.6|65248|65228|65222.2|65207.5|820
1615344000000|2021-03-10 02:40:00|65246.5|65226.5|65251.9|65231.9|65266.6|65249.9|65241.2|65223.6|822
1615344300000|2021-03-10 02:45:00|65252|65232|65231.8|65211.8|65254.8|65238.2|65226.3|65210.1|870
1615344600000|2021-03-10 02:50:00|65231.6|65211.6|65241.2|65221.2|65250.7|65234.5|65221.3|65206|742
1615344900000|2021-03-10 02:55:00|65241.5|65221.5|65236.2|65216.2|65243.7|65227|65222.1|65207|721
1615345200000|2021-03-10 03:00:00|65235.4|65215.4|65204.5|65194.5|65237.4|65220.4|65204.5|65189.4|677
1615345500000|2021-03-10 03:05:00|65204.4|65194.4|65184.8|65174.8|65211.2|65195.9|65177.4|65162.6|683
1615345800000|2021-03-10 03:10:00|65184.9|65174.9|65180.7|65160.7|65191.1|65175.3|65174.4|65158.1|666
1615346100000|2021-03-10 03:15:00|65180.2|65160.2|65200.5|65180.5|65205.8|65186.6|65171.8|65157.4|742
1615346400000|2021-03-10 03:20:00|65199.7|65179.7|65194.3|65174.3|65203.4|65184.5|65190.2|65172.3|652
1615346700000|2021-03-10 03:25:00|65195|65175|65211.1|65191.1|65211.1|65195.7|65191.1|65173.6|752
1615347000000|2021-03-10 03:30:00|65211.2|65191.2|65192.7|65172.7|65213|65196.2|65191.4|65171.9|606
1615347300000|2021-03-10 03:35:00|65193.5|65173.5|65196.2|65176.2|65204.8|65189.2|65192.1|65172.1|625
1615347600000|2021-03-10 03:40:00|65196.5|65176.5|65199.7|65179.7|65204.6|65188.5|65191.8|65176.1|554
1615347900000|2021-03-10 03:45:00|65199.6|65179.6|65210.7|65190.7|65212.1|65196.9|65195.7|65179.6|469
1615348200000|2021-03-10 03:50:00|65211.3|65191.3|65212.1|65192.1|65215.5|65201.2|65204.8|65189.6|422
1615348500000|2021-03-10 03:55:00|65212.2|65192.2|65224.2|65204.2|65224.8|65206.4|65205.6|65187.7|498
1615348800000|2021-03-10 04:00:00|65224.3|65204.3|65222.7|65202.7|65226.2|65211.5|65217|65200.9|508
1615349100000|2021-03-10 04:05:00|65222.8|65202.8|65229.1|65209.1|65229.3|65214.2|65212.4|65197.2|425
1615349400000|2021-03-10 04:10:00|65229.2|65209.2|65225.7|65205.7|65233.8|65218.5|65215.4|65201.5|377
1615349700000|2021-03-10 04:15:00|65225.9|65205.9|65220.8|65200.8|65226.1|65210.3|65214.8|65198.7|348
1615350000000|2021-03-10 04:20:00|65220.7|65200.7|65211.5|65191.5|65223.5|65209|65207.3|65189.2|535
1615350300000|2021-03-10 04:25:00|65211.6|65191.6|65216.1|65196.1|65217.4|65199.9|65201.5|65184.8|462
1615350600000|2021-03-10 04:30:00|65216.2|65196.2|65204.1|65184.1|65216.2|65197.6|65201.8|65181.8|472
1615350900000|2021-03-10 04:35:00|65204.5|65184.5|65203.9|65183.9|65208.7|65193.1|65199|65181.9|557
1615351200000|2021-03-10 04:40:00|65203.4|65183.4|65186.3|65166.3|65203.5|65187.6|65182.6|65165.2|597
1615351500000|2021-03-10 04:45:00|65186.6|65166.6|65194.6|65174.6|65196.3|65179.4|65181.1|65165.6|499
1615351800000|2021-03-10 04:50:00|65194.7|65174.7|65189.9|65169.9|65196.7|65178.1|65183.9|65168.6|388
1615352100000|2021-03-10 04:55:00|65189.8|65169.8|65201.7|65181.7|65207.5|65189|65182.7|65167.3|534
1615352400000|2021-03-10 05:00:00|65201.6|65181.6|65216.9|65206.9|65223.6|65207.7|65192.7|65177.8|671
1615352700000|2021-03-10 05:05:00|65217|65207|65220.2|65200.2|65224.5|65209.5|65209.7|65192.3|747
1615353000000|2021-03-10 05:10:00|65215.2|65205.2|65213.3|65203.3|65223.6|65207.2|65209.4|65192.4|700
1615353300000|2021-03-10 05:15:00|65213.2|65203.2|65221|65201|65221.3|65206.2|65208.3|65192.9|523
1615353600000|2021-03-10 05:20:00|65221.1|65201.1|65223.4|65203.4|65226.2|65210.2|65212.3|65197|474
1615353900000|2021-03-10 05:25:00|65223.3|65203.3|65228|65208|65228.7|65213.7|65218.8|65202.6|497
1615354200000|2021-03-10 05:30:00|65228.1|65208.1|65224.2|65204.2|65228.1|65211.8|65209.4|65193.6|654
1615354500000|2021-03-10 05:35:00|65224.3|65204.3|65219.7|65199.7|65227|65211.6|65210.1|65194.8|629
1615354800000|2021-03-10 05:40:00|65219.8|65199.8|65226.2|65206.2|65227.1|65212.2|65211.5|65196.6|571
1615355100000|2021-03-10 05:45:00|65226.3|65206.3|65249.1|65229.1|65249.1|65231.3|65217.3|65199.9|712
1615355400000|2021-03-10 05:50:00|65249.6|65229.6|65244.7|65224.7|65262.3|65246.1|65238.7|65221.2|835
1615355700000|2021-03-10 05:55:00|65244.6|65224.6|65234|65214|65247.8|65231.4|65220.6|65205.2|811
1615356000000|2021-03-10 06:00:00|65233.8|65213.8|65237.5|65217.5|65245.1|65225.1|65225.8|65205.8|687
1615356300000|2021-03-10 06:05:00|65237.4|65217.4|65231.5|65211.5|65240|65222.6|65223.6|65203.6|707
1615356600000|2021-03-10 06:10:00|65231.4|65211.4|65245.4|65225.4|65248.5|65232.5|65225.8|65209.4|759
1615356900000|2021-03-10 06:15:00|65245.5|65225.5|65244.6|65224.6|65254.9|65235.2|65238.6|65223.4|635
1615357200000|2021-03-10 06:20:00|65244.7|65224.7|65239.3|65229.3|65247.4|65230.5|65231.8|65216.6|656
1615357500000|2021-03-10 06:25:00|65239.2|65229.2|65225.4|65205.4|65243|65229.3|65218.9|65203.3|622
1615357800000|2021-03-10 06:30:00|65225.5|65205.5|65227|65217|65239.1|65223|65222.2|65205.5|616
1615358100000|2021-03-10 06:35:00|65226.9|65216.9|65204.7|65194.7|65231.3|65216.9|65204.4|65188.9|703
1615358400000|2021-03-10 06:40:00|65204.6|65194.6|65188.6|65168.6|65210.4|65194.9|65183.7|65168.1|767
1615358700000|2021-03-10 06:45:00|65188.7|65168.7|65195.9|65185.9|65205.2|65189.7|65178.8|65163.8|746
1615359000000|2021-03-10 06:50:00|65195.7|65185.7|65185.8|65175.8|65200.5|65187.3|65185.5|65172.5|740
1615359300000|2021-03-10 06:55:00|65185.9|65175.9|65171.7|65151.7|65191.1|65176.1|65165.1|65148.7|754
1615359600000|2021-03-10 07:00:00|65172.1|65152.1|65162.6|65152.6|65188.3|65172.5|65155.7|65141.2|705
1615359900000|2021-03-10 07:05:00|65161.7|65151.7|65138.4|65118.4|65167.9|65152.8|65120.2|65101|748
1615360200000|2021-03-10 07:10:00|65138.3|65118.3|65146.6|65126.6|65152.6|65136|65126.3|65111.7|757
1615360500000|2021-03-10 07:15:00|65147.2|65127.2|65131.8|65121.8|65156.2|65140|65125.6|65108.9|729
1615360800000|2021-03-10 07:20:00|65131.7|65121.7|65130.4|65110.4|65140.2|65125.5|65123.5|65108.5|708
1615361100000|2021-03-10 07:25:00|65130.5|65110.5|65123|65113|65134.9|65117.7|65115.6|65101.1|726
1615361400000|2021-03-10 07:30:00|65123.6|65113.6|65134.8|65124.8|65139.6|65125.1|65117.9|65103|679
1615361700000|2021-03-10 07:35:00|65134.7|65124.7|65139.7|65129.7|65147.7|65132.7|65133.6|65120.7|591
1615362000000|2021-03-10 07:40:00|65139.9|65129.9|65147.8|65127.8|65152|65137.2|65136.4|65121.4|714
1615362300000|2021-03-10 07:45:00|65148|65128|65141.8|65121.8|65148.1|65130.3|65128.2|65115.1|636
1615362600000|2021-03-10 07:50:00|65140.5|65120.5|65142.9|65132.9|65153.7|65138.3|65133|65117.9|610
1615362900000|2021-03-10 07:55:00|65142.3|65132.3|65136.2|65126.2|65150.1|65133|65131.5|65116|740
1615363200000|2021-03-10 08:00:00|65141.3|65121.3|65157.8|65137.8|65158.4|65142.4|65133.8|65118.6|847
1615363500000|2021-03-10 08:05:00|65155.5|65145.5|65162.1|65152.1|65179|65164.4|65155|65139.3|754
1615363800000|2021-03-10 08:10:00|65162.3|65152.3|65160|65140|65168.4|65153|65150|65131.4|808
1615364100000|2021-03-10 08:15:00|65160.1|65140.1|65181.9|65161.9|65195.3|65180|65153.9|65138.2|822
1615364400000|2021-03-10 08:20:00|65176.1|65166.1|65167.2|65157.2|65186.8|65171.4|65166.7|65152.1|703
1615364700000|2021-03-10 08:25:00|65167.5|65157.5|65177.2|65167.2|65186.8|65170.7|65166.3|65155.6|733
1615365000000|2021-03-10 08:30:00|65177.5|65167.5|65146|65136|65184.1|65169.5|65143.4|65128.3|830
1615365300000|2021-03-10 08:35:00|65151.4|65131.4|65140.8|65130.8|65156.2|65141|65137.6|65122.9|772
1615365600000|2021-03-10 08:40:00|65140.7|65130.7|65117.1|65107.1|65142.4|65131|65116.8|65102.7|741
1615365900000|2021-03-10 08:45:00|65117.3|65107.3|65123.8|65103.8|65130.2|65115|65113.7|65099.9|738
1615366200000|2021-03-10 08:50:00|65123.9|65103.9|65108|65088|65128.4|65111.6|65094|65078.2|762
1615366500000|2021-03-10 08:55:00|65108.1|65088.1|65101.1|65081.1|65109.2|65094|65092.4|65077.7|723
1615366800000|2021-03-10 09:00:00|65100.8|65080.8|65096|65086|65103|65087.2|65081.6|65066.3|787
1615367100000|2021-03-10 09:05:00|65100.9|65080.9|65095.9|65085.9|65110.4|65091.6|65087.8|65072.1|776
1615367400000|2021-03-10 09:10:00|65096|65086|65089.1|65069.1|65104.1|65086.2|65082.4|65066.5|787
1615367700000|2021-03-10 09:15:00|65089.2|65069.2|65083.6|65063.6|65099|65083.7|65078.3|65063|698
1615368000000|2021-03-10 09:20:00|65083.5|65063.5|65088.9|65068.9|65090|65074.5|65076.1|65061|623
1615368300000|2021-03-10 09:25:00|65088.8|65068.8|65092.4|65082.4|65097.4|65082.8|65081|65065.6|553
1615368600000|2021-03-10 09:30:00|65092.3|65082.3|65100.2|65090.2|65112.5|65096.4|65090.6|65077.3|580
1615368900000|2021-03-10 09:35:00|65100|65090|65103.3|65083.3|65108.4|65094.1|65093.3|65078.8|546
1615369200000|2021-03-10 09:40:00|65103.4|65083.4|65115.6|65095.6|65127.4|65111.6|65098.7|65083.4|727
1615369500000|2021-03-10 09:45:00|65115.4|65095.4|65143.7|65123.7|65145.1|65129.8|65109.9|65094|651
1615369800000|2021-03-10 09:50:00|65143.5|65123.5|65141.4|65121.4|65149.9|65133.8|65133.6|65117.1|617
1615370100000|2021-03-10 09:55:00|65141.3|65121.3|65152.5|65132.5|65161.3|65144.5|65136.1|65121.1|666
1615370400000|2021-03-10 10:00:00|65152.3|65132.3|65129.9|65119.9|65154.9|65138.9|65123.7|65103.7|591
1615370700000|2021-03-10 10:05:00|65129.6|65119.6|65143.6|65123.6|65156.9|65136.9|65119.3|65104.1|417
1615371000000|2021-03-10 10:10:00|65143.8|65123.8|65136.6|65126.6|65149.4|65133.4|65136.4|65120.5|432
1615371300000|2021-03-10 10:15:00|65136.7|65126.7|65146.5|65126.5|65146.5|65132.2|65136.7|65122.9|375
1615371600000|2021-03-10 10:20:00|65141.5|65131.5|65153.1|65133.1|65158.6|65140.4|65140.3|65125.4|594
1615371900000|2021-03-10 10:25:00|65153|65133|65167.4|65147.4|65172|65155.8|65152.5|65132.9|557
1615372200000|2021-03-10 10:30:00|65167.3|65147.3|65183|65163|65187.3|65170.6|65160.1|65144.7|631
1615372500000|2021-03-10 10:35:00|65182.9|65162.9|65188.5|65168.5|65191.8|65174.5|65176.4|65158.5|514
1615372800000|2021-03-10 10:40:00|65188.6|65168.6|65193.7|65173.7|65194.8|65176.3|65178.8|65164.8|544
1615373100000|2021-03-10 10:45:00|65193.8|65173.8|65188.2|65168.2|65195|65179.7|65183.4|65166.9|512
1615373400000|2021-03-10 10:50:00|65188.3|65168.3|65189.2|65169.2|65191.7|65175.3|65180.6|65165.3|498
1615373700000|2021-03-10 10:55:00|65189|65169|65217.2|65197.2|65224.8|65209.6|65188.9|65168.9|662
1615374000000|2021-03-10 11:00:00|65217.4|65197.4|65211.5|65191.5|65218.5|65199.6|65205.9|65189.5|641
1615374300000|2021-03-10 11:05:00|65211.4|65191.4|65196.7|65176.7|65214.4|65194.4|65187.5|65171.6|561
1615374600000|2021-03-10 11:10:00|65196.6|65176.6|65187.3|65167.3|65202.1|65182.1|65177.3|65160.1|553
1615374900000|2021-03-10 11:15:00|65187.4|65167.4|65196.4|65176.4|65196.9|65178.4|65184.7|65166.7|369
1615375200000|2021-03-10 11:20:00|65196.2|65176.2|65203.3|65183.3|65203.4|65183.4|65189.9|65169.9|510
1615375500000|2021-03-10 11:25:00|65203.4|65183.4|65213|65193|65223.2|65203.2|65200|65181.1|760
1615375800000|2021-03-10 11:30:00|65213.2|65193.2|65217.5|65197.5|65218.1|65198.1|65203.9|65183.9|613
1615376100000|2021-03-10 11:35:00|65217.2|65197.2|65215.2|65195.2|65221.4|65203.7|65213.7|65194.7|475
1615376400000|2021-03-10 11:40:00|65215.7|65195.7|65219.1|65199.1|65223.8|65207.5|65211.8|65191.8|442
1615376700000|2021-03-10 11:45:00|65219.2|65199.2|65210.1|65190.1|65222|65206.2|65207.2|65190.1|440
1615377000000|2021-03-10 11:50:00|65209.6|65189.6|65207.8|65187.8|65217.2|65197.2|65194.7|65179.8|503
1615377300000|2021-03-10 11:55:00|65207.9|65187.9|65204.3|65184.3|65209.5|65189.5|65197.9|65182.5|533
1615377600000|2021-03-10 12:00:00|65204|65184|65207.5|65187.5|65214|65197.4|65202.5|65182.5|614
1615377900000|2021-03-10 12:05:00|65207.6|65187.6|65194.1|65184.1|65207.8|65191.7|65189.3|65169.3|597
1615378200000|2021-03-10 12:10:00|65199.4|65179.4|65203.2|65183.2|65208.2|65188.2|65192.5|65174.8|515
1615378500000|2021-03-10 12:15:00|65203.1|65183.1|65210.4|65190.4|65215.4|65199.8|65200.6|65180.6|710
1615378800000|2021-03-10 12:20:00|65210|65190|65212|65192|65219.7|65202.3|65201.4|65186|577
1615379100000|2021-03-10 12:25:00|65212.1|65192.1|65214.8|65194.8|65216.1|65200.7|65203.7|65183.7|697
1615379400000|2021-03-10 12:30:00|65214.7|65194.7|65209|65189|65216.1|65196.9|65203.5|65186.3|615
1615379700000|2021-03-10 12:35:00|65208.9|65188.9|65196.5|65176.5|65210.2|65194.2|65181.3|65165.4|704
1615380000000|2021-03-10 12:40:00|65196.6|65176.6|65191.6|65171.6|65200.9|65182.7|65183.6|65167.2|688
1615380300000|2021-03-10 12:45:00|65187.9|65177.9|65183.9|65163.9|65193.5|65178.5|65173.1|65157.2|546
1615380600000|2021-03-10 12:50:00|65184.5|65164.5|65178.4|65158.4|65190.3|65170.3|65173.3|65158.4|728
1615380900000|2021-03-10 12:55:00|65178.7|65158.7|65187.7|65167.7|65196.8|65178.3|65170.9|65156.4|909
1615381200000|2021-03-10 13:00:00|65187.6|65167.6|65178.1|65158.1|65188.5|65173.4|65171.6|65156.1|813
1615381500000|2021-03-10 13:05:00|65178|65158|65166.3|65146.3|65185.7|65166.4|65159.2|65139.2|908
1615381800000|2021-03-10 13:10:00|65166.1|65146.1|65174.7|65154.7|65184.9|65165|65165.1|65145.1|847
1615382100000|2021-03-10 13:15:00|65174.6|65154.6|65184.2|65164.2|65188.4|65168.4|65161.7|65144.9|854
1615382400000|2021-03-10 13:20:00|65183.7|65163.7|65181.8|65161.8|65185.9|65165.9|65168.2|65148.2|860
1615382700000|2021-03-10 13:25:00|65182.1|65162.1|65193.1|65157.5|65195|65167.6|65175.8|65150.9|768
1615383000000|2021-03-10 13:30:00|65190.4|65154.1|65093|65073|65190.9|65164.1|65088.8|65068.8|1010
1615383300000|2021-03-10 13:35:00|65093.2|65073.2|65135.9|65115.9|65142.2|65122.2|65080.7|65060.7|979
1615383600000|2021-03-10 13:40:00|65135.8|65115.8|65136|65116|65154.3|65134.3|65128.3|65108.3|974
1615383900000|2021-03-10 13:45:00|65136.8|65116.8|65122.6|65102.6|65139.1|65119.1|65112.9|65092.9|979
1615384200000|2021-03-10 13:50:00|65122.9|65102.9|65104|65084|65128.7|65108.7|65096.4|65076.4|976
1615384500000|2021-03-10 13:55:00|65104.4|65084.4|65097.9|65077.9|65109.9|65089.9|65090|65070|917
1615384800000|2021-03-10 14:00:00|65098.3|65078.3|65072.8|65052.8|65105.9|65085.9|65067.3|65047.3|1005
1615385100000|2021-03-10 14:05:00|65072|65052|65079.4|65059.4|65093.8|65073.8|65068.1|65048.1|995
1615385400000|2021-03-10 14:10:00|65079.3|65059.3|65043.8|65023.8|65080.3|65060.3|65043.4|65023.4|930
1615385700000|2021-03-10 14:15:00|65041.8|65021.8|65069.7|65049.7|65070.4|65050.4|65035.6|65015.6|940
1615386000000|2021-03-10 14:20:00|65068.5|65048.5|65086.7|65066.7|65091.3|65071.3|65061.3|65044.1|782
1615386300000|2021-03-10 14:25:00|65086.9|65066.9|65075.4|65055.4|65091.3|65071.3|65072.6|65052.6|661
1615386600000|2021-03-10 14:30:00|65075.5|65055.5|65101.3|65081.3|65103.2|65083.2|65071.2|65051.2|736
1615386900000|2021-03-10 14:35:00|65101.2|65081.2|65080.5|65060.5|65105.2|65085.2|65076.3|65058.4|735
1615387200000|2021-03-10 14:40:00|65081.1|65061.1|65073.5|65053.5|65104.5|65084.5|65057|65037|756
1615387500000|2021-03-10 14:45:00|65073.6|65053.6|65056.4|65036.4|65079.6|65059.6|65050.4|65030.4|898
1615387800000|2021-03-10 14:50:00|65056.7|65036.7|65070.2|65050.2|65080.3|65060.3|65041.5|65021.5|999
1615388100000|2021-03-10 14:55:00|65070.4|65050.4|65085.8|65065.8|65089.2|65069.2|65064.9|65044.9|851
1615388400000|2021-03-10 15:00:00|65085.9|65065.9|65076.7|65056.7|65096.5|65076.5|65070.9|65050.9|941
1615388700000|2021-03-10 15:05:00|65076.6|65056.6|65077.8|65057.8|65082.5|65062.5|65064.5|65044.5|956
1615389000000|2021-03-10 15:10:00|65077.9|65057.9|65108.4|65088.4|65113.4|65093.4|65073.7|65053.7|1002
1615389300000|2021-03-10 15:15:00|65108.6|65088.6|65108.9|65088.9|65112.8|65092.8|65100.8|65081.6|951
1615389600000|2021-03-10 15:20:00|65109|65089|65112.3|65092.3|65118.5|65101.1|65104.3|65084.3|932
1615389900000|2021-03-10 15:25:00|65112.4|65092.4|65144.4|65124.4|65148.2|65128.2|65105.8|65090|954
1615390200000|2021-03-10 15:30:00|65145|65125|65120.7|65100.7|65147.5|65127.5|65120.7|65100.7|927
1615390500000|2021-03-10 15:35:00|65121|65101|65128.6|65108.6|65133.4|65113.4|65115.3|65095.3|991
1615390800000|2021-03-10 15:40:00|65128.9|65108.9|65116.4|65096.4|65135|65115|65104.2|65084.2|969
1615391100000|2021-03-10 15:45:00|65116.7|65096.7|65130|65110|65130.3|65110.3|65111.5|65092.9|940
1615391400000|2021-03-10 15:50:00|65130.1|65110.1|65148.8|65128.8|65160.8|65140.8|65125.7|65105.7|986
1615391700000|2021-03-10 15:55:00|65149.1|65129.1|65130.2|65110.2|65154|65134|65126.8|65106.8|971
1615392000000|2021-03-10 16:00:00|65130.5|65110.5|65134.7|65114.7|65141.1|65121.1|65127.3|65107.3|979
1615392300000|2021-03-10 16:05:00|65134.4|65114.4|65153.6|65133.6|65154.2|65134.2|65130.6|65110.6|914
1615392600000|2021-03-10 16:10:00|65153.7|65133.7|65137.7|65117.7|65157.4|65138.8|65133.8|65113.8|886
1615392900000|2021-03-10 16:15:00|65138.7|65118.7|65149.9|65129.9|65152.7|65132.7|65135.3|65115.3|852
1615393200000|2021-03-10 16:20:00|65150|65130|65161.2|65141.2|65162.9|65148|65143.7|65123.7|796
1615393500000|2021-03-10 16:25:00|65161.5|65141.5|65144.8|65124.8|65161.5|65141.5|65136.8|65116.8|795
1615393800000|2021-03-10 16:30:00|65144.6|65124.6|65130.8|65110.8|65148.5|65128.5|65127.4|65107.4|913
1615394100000|2021-03-10 16:35:00|65131|65111|65119.2|65099.2|65135.7|65119.7|65113.5|65097.8|813
1615394400000|2021-03-10 16:40:00|65118.5|65098.5|65131|65111|65136.1|65116.1|65117.8|65097.8|760
1615394700000|2021-03-10 16:45:00|65131.1|65111.1|65097.2|65077.2|65132.4|65112.4|65092.8|65072.8|739
1615395000000|2021-03-10 16:50:00|65097.4|65077.4|65082.9|65062.9|65097.4|65077.4|65082.1|65062.1|666
1615395300000|2021-03-10 16:55:00|65083|65063|65087.1|65067.1|65098.3|65078.9|65077.8|65059.4|688
1615395600000|2021-03-10 17:00:00|65087.3|65067.3|65060.5|65040.5|65088.8|65068.8|65059.5|65039.5|836
1615395900000|2021-03-10 17:05:00|65060.4|65040.4|65048.5|65028.5|65060.7|65040.7|65040.7|65020.7|758
1615396200000|2021-03-10 17:10:00|65048.8|65028.8|65044.6|65024.6|65051.2|65031.2|65041|65021|738
1615396500000|2021-03-10 17:15:00|65044.3|65024.3|65043.6|65023.6|65046.5|65026.5|65038.6|65018.6|674
1615396800000|2021-03-10 17:20:00|65044.8|65024.8|65041.9|65021.9|65049.3|65029.3|65040.9|65020.9|656
1615397100000|2021-03-10 17:25:00|65041.8|65021.8|65043.6|65023.6|65049.2|65029.2|65036.3|65016.4|589
1615397400000|2021-03-10 17:30:00|65043.8|65023.8|65046.2|65026.2|65050.9|65033.3|65038.7|65018.7|758
1615397700000|2021-03-10 17:35:00|65046.1|65026.1|65048.8|65028.8|65049.7|65029.7|65045|65025|632
1615398000000|2021-03-10 17:40:00|65049|65029|65038.3|65018.3|65051.1|65031.1|65037.1|65017.1|576
1615398300000|2021-03-10 17:45:00|65038.4|65018.4|65037.5|65017.5|65040.2|65020.2|65032.2|65012.2|552
1615398600000|2021-03-10 17:50:00|65037.6|65017.6|65036.8|65016.8|65040.8|65023.3|65033.2|65013.2|620
1615398900000|2021-03-10 17:55:00|65036.9|65016.9|65037|65017|65043|65023|65033.1|65013.1|658
1615399200000|2021-03-10 18:00:00|65037.7|65017.7|65027.9|65007.9|65064.1|65044.1|65025.2|65005.2|920
1615399500000|2021-03-10 18:05:00|65028.4|65008.4|65002.6|64982.6|65039.4|65019.4|65001.9|64981.9|1011
1615399800000|2021-03-10 18:10:00|65002.1|64982.1|64986|64966|65007.6|64987.6|64958.6|64938.6|931
1615400100000|2021-03-10 18:15:00|64986.2|64966.2|65015.7|64995.7|65018.2|64998.2|64982.6|64962.6|959
1615400400000|2021-03-10 18:20:00|65015.5|64995.5|64993.9|64973.9|65023.7|65003.7|64991.3|64971.3|950
1615400700000|2021-03-10 18:25:00|64993.8|64973.8|64980.7|64960.7|64997.3|64977.3|64968.2|64948.2|978
1615401000000|2021-03-10 18:30:00|64980|64960|64990.5|64970.5|64995.1|64975.1|64971.8|64951.8|898
1615401300000|2021-03-10 18:35:00|64990.7|64970.7|65002.9|64982.9|65011|64991|64984.1|64964.1|904
1615401600000|2021-03-10 18:40:00|65003|64983|64985.1|64965.1|65003.1|64983.1|64982.6|64962.6|815
1615401900000|2021-03-10 18:45:00|64985|64965|65000|64980|65017.1|64997.1|64985|64965|868
1615402200000|2021-03-10 18:50:00|64999.8|64979.8|65013.4|64993.4|65015.9|64995.9|64998|64978|802
1615402500000|2021-03-10 18:55:00|65013.3|64993.3|65000.9|64980.9|65016|64996|64993.7|64973.7|769
1615402800000|2021-03-10 19:00:00|65000.3|64980.3|64995.8|64975.8|65004.3|64984.3|64990.1|64970.1|780
1615403100000|2021-03-10 19:05:00|64996|64976|65000.1|64980.1|65002.3|64982.3|64990.7|64970.7|654
1615403400000|2021-03-10 19:10:00|65000|64980|64986.2|64966.2|65000|64980|64983.2|64963.2|608
1615403700000|2021-03-10 19:15:00|64986.1|64966.1|64979.6|64959.6|64989.2|64969.2|64979.1|64959.1|562
1615404000000|2021-03-10 19:20:00|64978.1|64958.1|64981|64961|64981.5|64961.5|64972.2|64952.2|675
1615404300000|2021-03-10 19:25:00|64981.1|64961.1|64975.3|64955.3|64981.5|64961.5|64971.8|64951.8|749
1615404600000|2021-03-10 19:30:00|64975.1|64955.1|64984.6|64964.6|64986.1|64966.1|64974.4|64954.4|640
1615404900000|2021-03-10 19:35:00|64984.5|64964.5|64993.6|64973.6|64994.3|64974.3|64983.1|64963.1|573
1615405200000|2021-03-10 19:40:00|64993.8|64973.8|64984.9|64964.9|64993.8|64973.8|64983.2|64963.2|644
1615405500000|2021-03-10 19:45:00|64984.8|64964.8|64976.8|64956.8|64990.7|64970.7|64976.8|64956.8|556
1615405800000|2021-03-10 19:50:00|64977|64957|64980.6|64960.6|64985.2|64965.2|64976.8|64956.8|492
1615406100000|2021-03-10 19:55:00|64980.5|64960.5|64980.3|64960.3|64981.3|64961.3|64978.8|64958.8|364
1615406400000|2021-03-10 20:00:00|64980.2|64960.2|64981.3|64961.3|64981.5|64961.5|64972.9|64952.9|544
1615406700000|2021-03-10 20:05:00|64980.8|64960.8|64979.6|64959.6|64981.9|64961.9|64976.5|64956.5|424
1615407000000|2021-03-10 20:10:00|64979.5|64959.5|64959.3|64939.3|64980.4|64960.4|64958.5|64938.5|562
1615407300000|2021-03-10 20:15:00|64959.2|64939.2|64952.9|64932.9|64960.1|64940.1|64946|64926|598
1615407600000|2021-03-10 20:20:00|64952.7|64932.7|64967|64947|64969.2|64949.2|64950.3|64930.3|367
1615407900000|2021-03-10 20:25:00|64967.1|64947.1|64969.5|64949.5|64975.2|64955.2|64965.9|64945.9|417
1615408200000|2021-03-10 20:30:00|64970|64950|64968.8|64948.8|64971.2|64953.3|64963.3|64948.3|277
1615408500000|2021-03-10 20:35:00|64968.7|64948.7|64969.5|64949.5|64969.8|64953.7|64963.7|64947.6|170
1615408800000|2021-03-10 20:40:00|64969.6|64949.6|64968.1|64948.1|64970.3|64950.3|64967.5|64947.5|325
1615409100000|2021-03-10 20:45:00|64968.2|64948.2|64965.4|64945.4|64969.2|64952.9|64960.2|64944.8|329
1615409400000|2021-03-10 20:50:00|64965.9|64945.9|64970.6|64950.6|64971.9|64951.9|64965.5|64945.5|338
1615409700000|2021-03-10 20:55:00|64970.5|64950.5|64951.4|64931.4|64970.7|64950.7|64949.3|64929.3|402
1615410000000|2021-03-10 21:00:00|64951.5|64931.5|64952|64932|64953.2|64933.2|64950.7|64930.7|172
1615410300000|2021-03-10 21:05:00|64951.8|64931.8|64951.6|64931.6|64953.7|64933.7|64951|64931|230
1615410600000|2021-03-10 21:10:00|64951.7|64931.7|64948.1|64928.1|64952.8|64932.8|64948.1|64928.1|208
1615410900000|2021-03-10 21:15:00|64948|64928|64948.9|64928.9|64949.3|64929.3|64947|64927|160
1615411200000|2021-03-10 21:20:00|64948.7|64928.7|64948.6|64928.6|64949.7|64929.7|64946.3|64926.3|170
1615411500000|2021-03-10 21:25:00|64948.7|64928.7|64956|64936|64967.3|64942|64948.2|64928.2|185
1615411800000|2021-03-10 21:30:00|64955.2|64935.2|64961.2|64941.2|64966.8|64946.8|64955.1|64935.1|256
1615412100000|2021-03-10 21:35:00|64960.9|64940.9|64959.7|64939.7|64961.5|64941.5|64959.2|64939.2|325
1615412400000|2021-03-10 21:40:00|64959.5|64939.5|64963.2|64943.2|64966.7|64946.7|64959.2|64939.2|198
1615412700000|2021-03-10 21:45:00|64962.5|64942.5|64958.4|64938.4|64963.9|64943.9|64956.3|64936.3|319
1615413000000|2021-03-10 21:50:00|64959|64939|64958.1|64938.1|64960.7|64940.7|64955.7|64935.7|150
1615413300000|2021-03-10 21:55:00|64957.8|64937.8|64958.9|64938.9|64959.8|64939.8|64953.5|64933.5|207
1615413600000|2021-03-10 22:00:00|64959|64939|65020.3|64946.8|65026.5|64958.7|64958.1|64937|96
1615413900000|2021-03-10 22:05:00|65025.3|64941.2|64998|64938.7|65034.4|64959.1|64976.6|64930.8|179
1615414200000|2021-03-10 22:10:00|65019.1|64942.6|65030.1|64934.1|65030.1|64955.9|64987.3|64929.2|190
1615414500000|2021-03-10 22:15:00|65020|64949.9|65010.7|64942.3|65026.2|64950.6|64999.5|64936.4|137
1615414800000|2021-03-10 22:20:00|65007.8|64942.8|65014.9|64945.1|65021.7|64952.2|64994.5|64935.9|110
1615415100000|2021-03-10 22:25:00|65017.9|64940.2|65009.2|64926.2|65018.9|64945.6|64987.8|64916.9|146
1615415400000|2021-03-10 22:30:00|65002.1|64923.4|64986.8|64928.9|65019.1|64938.6|64986.8|64918.1|113
1615415700000|2021-03-10 22:35:00|65000.5|64937.9|64986.8|64927|65020.2|64938|64986.8|64918.4|138
1615416000000|2021-03-10 22:40:00|65003.9|64923.7|65010.3|64927|65020.4|64931.6|64986.8|64917.9|184
1615416300000|2021-03-10 22:45:00|65002|64923.6|64986.8|64929.3|65019.4|64931.2|64986.8|64913.3|119
1615416600000|2021-03-10 22:50:00|65004.1|64917.9|64986.8|64924.4|65007|64940.6|64986.8|64917.9|91
1615416900000|2021-03-10 22:55:00|64985|64928.7|64992.6|64926.4|65003.8|64934.8|64985|64918.1|95
1615417200000|2021-03-10 23:00:00|64989.6|64924|64998|64931.8|65014.4|64936.1|64982.4|64913.5|218
1615417500000|2021-03-10 23:05:00|65002.8|64936.6|65007.8|64960.9|65019.7|64961.1|64996.1|64930.2|260
1615417800000|2021-03-10 23:10:00|65008.1|64961.1|65007.6|64960|65017.5|64963.1|65000|64951.6|166
1615418100000|2021-03-10 23:15:00|65007.5|64962|65007.2|64957.8|65014.7|64962.5|64995.6|64949.6|174
1615418400000|2021-03-10 23:20:00|65008.1|64957.3|65003.4|64962.2|65009.5|64964.7|65001.5|64956.8|163
1615418700000|2021-03-10 23:25:00|65002.6|64960.6|65005.2|64967.8|65017.4|64976|64992.6|64948.2|205
1615419000000|2021-03-10 23:30:00|65004.4|64967.4|65003.2|64983.2|65012.3|64985.6|65001.2|64959.2|231
1615419300000|2021-03-10 23:35:00|65003|64983|65003.5|64983.5|65005.3|64985.3|64998.8|64978.8|239
1615419600000|2021-03-10 23:40:00|65004.7|64984.7|65001.7|64981.7|65016.5|64990.5|65001.7|64981.7|177
1615419900000|2021-03-10 23:45:00|65002.4|64982.4|65003.3|64983.3|65007.5|64987.5|64999.9|64979.9|242
1615420200000|2021-03-10 23:50:00|65003.4|64983.4|65002.6|64982.6|65009.2|64989.2|65000.5|64980.5|184
1615420500000|2021-03-10 23:55:00|65003.2|64983.2|65010|64990|65017.9|64993.3|65001.9|64980.1|205
1615420800000|2021-03-11 00:00:00|65011.8|64991.8|64981.3|64961.3|65011.8|64991.8|64980.2|64960.2|315
1615421100000|2021-03-11 00:05:00|64981.4|64961.4|64990.1|64970.1|64993.3|64973.3|64977.5|64957.5|340
1615421400000|2021-03-11 00:10:00|64990.2|64970.2|64990.8|64970.8|64993|64973|64988.8|64968.8|290
1615421700000|2021-03-11 00:15:00|64990.9|64970.9|65000.7|64980.7|65007.5|64987.5|64990.1|64970.1|314
1615422000000|2021-03-11 00:20:00|65000.5|64980.5|65018.1|64998.1|65019.6|64999.6|65000.5|64980.5|443
1615422300000|2021-03-11 00:25:00|65017.9|64997.9|65022.3|65002.3|65027.9|65007.9|65013.3|64993.3|409
1615422600000|2021-03-11 00:30:00|65022.5|65002.5|65045.3|65025.3|65047.3|65027.3|65014.3|64994.3|374
1615422900000|2021-03-11 00:35:00|65045.7|65025.7|65022.7|65002.7|65045.7|65025.7|65021.5|65001.5|373
1615423200000|2021-03-11 00:40:00|65022.6|65002.6|65019.4|64999.4|65023.4|65003.4|65017.7|64997.7|485
1615423500000|2021-03-11 00:45:00|65019.3|64999.3|65016.4|64996.4|65026.6|65006.6|65012.4|64992.4|445
1615423800000|2021-03-11 00:50:00|65015.9|64995.9|65029.1|65009.1|65031.3|65011.3|65008.7|64988.7|548
1615424100000|2021-03-11 00:55:00|65029.8|65009.8|65026|65006|65035.4|65015.4|65016.7|64996.7|570
1615424400000|2021-03-11 01:00:00|65026.1|65006.1|65030.1|65010.1|65045.3|65025.3|65024|65004|743
1615424700000|2021-03-11 01:05:00|65029.7|65009.7|65012|64992|65032.5|65012.5|65010.9|64990.9|583
1615425000000|2021-03-11 01:10:00|65011.9|64991.9|65011.8|64991.8|65021.1|65001.1|65010.2|64990.2|645
1615425300000|2021-03-11 01:15:00|65011.5|64991.5|65032.5|65012.5|65036.5|65016.5|65000.7|64980.7|750
1615425600000|2021-03-11 01:20:00|65032.1|65012.1|65018.4|64998.4|65033.6|65013.6|65016.4|64996.4|567
1615425900000|2021-03-11 01:25:00|65017.7|64997.7|65028.5|65008.5|65031|65011|64996.1|64976.1|702
1615426200000|2021-03-11 01:30:00|65028.8|65008.8|65054.4|65034.4|65054.6|65034.6|65002|64982|876
1615426500000|2021-03-11 01:35:00|65055.8|65035.8|65041.4|65021.4|65057.2|65037.2|65033.8|65013.8|772
1615426800000|2021-03-11 01:40:00|65041.5|65021.5|65058.3|65038.3|65061.3|65041.3|65037.8|65017.8|618
1615427100000|2021-03-11 01:45:00|65057.1|65037.1|65026.1|65006.1|65057.7|65039.9|65014.2|64994.2|852
1615427400000|2021-03-11 01:50:00|65025.9|65005.9|65030.8|65010.8|65034.3|65016.2|65016.3|64996.3|810
1615427700000|2021-03-11 01:55:00|65031|65011|65051.8|65031.8|65051.8|65031.8|65021.3|65001.3|835
1615428000000|2021-03-11 02:00:00|65053.9|65033.9|65030|65020|65055.1|65037.3|65029.9|65012.5|764
1615428300000|2021-03-11 02:05:00|65029.4|65019.4|65003.5|64993.5|65035.7|65019.4|65001.7|64984|741
1615428600000|2021-03-11 02:10:00|65003.4|64993.4|65015.3|64995.3|65018.1|65002.6|64997.9|64983.3|723
1615428900000|2021-03-11 02:15:00|65015|64995|65006.5|64986.5|65018.6|65003.4|64997.4|64982|605
1615429200000|2021-03-11 02:20:00|65006.7|64986.7|65001.2|64981.2|65006.9|64986.9|64979.6|64963.1|755
1615429500000|2021-03-11 02:25:00|65001.4|64981.4|65007.6|64987.6|65008.3|64993.8|64994.4|64975.5|636
1615429800000|2021-03-11 02:30:00|65007.4|64987.4|64990|64970|65007.6|64988.5|64982.9|64966|804
1615430100000|2021-03-11 02:35:00|64989.9|64969.9|64999.7|64979.7|65005.3|64986.3|64983.5|64968|688
1615430400000|2021-03-11 02:40:00|64999.8|64979.8|65013.2|64993.2|65013.4|64996.9|64994.2|64978.1|551
1615430700000|2021-03-11 02:45:00|65013.5|64993.5|65011.9|64991.9|65015.5|65000.2|64999.1|64982.2|640
1615431000000|2021-03-11 02:50:00|65011.8|64991.8|65012.2|65002.2|65028.1|65011.1|65002.9|64987.3|708
1615431300000|2021-03-11 02:55:00|65012.5|65002.5|65024|65014|65030.3|65016.2|65012.1|64998.2|568
1615431600000|2021-03-11 03:00:00|65028.8|65008.8|65026.6|65016.6|65033.7|65020.2|65022.1|65006.6|413
1615431900000|2021-03-11 03:05:00|65031.9|65011.9|65027.9|65007.9|65033.8|65020.2|65020.8|65003.9|489
1615432200000|2021-03-11 03:10:00|65027.8|65007.8|65029.8|65009.8|65030.6|65015.6|65017.2|65002|428
1615432500000|2021-03-11 03:15:00|65029.7|65009.7|65025.5|65005.5|65033.4|65018.3|65017.4|65001.3|613
1615432800000|2021-03-11 03:20:00|65025.4|65005.4|65023.2|65013.2|65033.9|65019.7|65021|65003.5|580
1615433100000|2021-03-11 03:25:00|65023.1|65013.1|65033.8|65013.8|65036.2|65021.8|65021.3|65005.6|727
1615433400000|2021-03-11 03:30:00|65033.9|65013.9|65030.9|65010.9|65037.1|65023.6|65029.8|65009.8|507
1615433700000|2021-03-11 03:35:00|65031.1|65011.1|65030.7|65010.7|65033.5|65013.5|65029|65009|452
1615434000000|2021-03-11 03:40:00|65030.8|65010.8|65017.9|65007.9|65035.5|65021.2|65016.6|65001|452
1615434300000|2021-03-11 03:45:00|65017.8|65007.8|65021.6|65001.6|65024.2|65009.5|65016.1|64999|398
1615434600000|2021-03-11 03:50:00|65021.5|65001.5|65025.3|65005.3|65027.6|65012.2|65017.1|65000.7|364
1615434900000|2021-03-11 03:55:00|65025.4|65005.4|65030.9|65010.9|65037.2|65022|65019.3|65003.7|480
1615435200000|2021-03-11 04:00:00|65030.5|65010.5|65038.1|65018.1|65040.1|65025|65030.4|65010.4|387
1615435500000|2021-03-11 04:05:00|65037.9|65017.9|65036.7|65016.7|65038.8|65024|65029.7|65011.3|337
1615435800000|2021-03-11 04:10:00|65036.8|65016.8|65041.3|65021.3|65042.1|65026.9|65030.3|65013.3|328
1615436100000|2021-03-11 04:15:00|65041.2|65021.2|65037.9|65017.9|65042.6|65027.2|65031.2|65016|452
1615436400000|2021-03-11 04:20:00|65037.8|65017.8|65038.1|65018.1|65039.2|65023.9|65031.1|65016.2|359
1615436700000|2021-03-11 04:25:00|65038|65018|65043.4|65023.4|65043.4|65027.7|65031.9|65015.8|342
1615437000000|2021-03-11 04:30:00|65043.6|65023.6|65041.6|65021.6|65048.3|65032.5|65034.8|65019.3|362
1615437300000|2021-03-11 04:35:00|65041.2|65021.2|65032.6|65022.6|65041.4|65025.5|65031.4|65017.1|292
1615437600000|2021-03-11 04:40:00|65032.8|65022.8|65037.6|65017.6|65041.6|65026.1|65030.9|65015.9|439
1615437900000|2021-03-11 04:45:00|65037.5|65017.5|65042.3|65022.3|65042.8|65024|65027|65011.1|456
1615438200000|2021-03-11 04:50:00|65043|65023|65043.8|65023.8|65047.8|65027.8|65040.7|65020.7|388
1615438500000|2021-03-11 04:55:00|65043.7|65023.7|65036|65016|65044|65024|65025.8|65009.6|419
1615438800000|2021-03-11 05:00:00|65036.1|65016.1|65041.2|65021.2|65046.2|65030.9|65031|65014.7|649
1615439100000|2021-03-11 05:05:00|65041.1|65021.1|65021.9|65011.9|65046.8|65031.9|65021.6|65006.4|561
1615439400000|2021-03-11 05:10:00|65022|65012|65026.4|65006.4|65029.7|65014.1|65016.5|64997.9|541
1615439700000|2021-03-11 05:15:00|65025.7|65005.7|65027.7|65007.7|65029.6|65014.9|65022.2|65005.7|490
1615440000000|2021-03-11 05:20:00|65027.6|65007.6|65029.2|65009.2|65029.5|65014.3|65016.4|65001|499
1615440300000|2021-03-11 05:25:00|65029.6|65009.6|65029.2|65009.2|65036.8|65021.8|65023.8|65007.6|552
1615440600000|2021-03-11 05:30:00|65029.1|65009.1|65041.6|65021.6|65041.7|65026.3|65022.4|65007.3|676
1615440900000|2021-03-11 05:35:00|65042.4|65022.4|65040|65020|65045|65029.4|65033.8|65017.7|579
1615441200000|2021-03-11 05:40:00|65040.4|65020.4|65043.3|65033.3|65054.6|65038.4|65031.6|65017.3|732
1615441500000|2021-03-11 05:45:00|65043.2|65033.2|65028.6|65018.6|65049|65033.8|65028.2|65013.6|608
1615441800000|2021-03-11 05:50:00|65028.3|65018.3|65024|65004|65036.2|65021.2|65019.6|64999.6|659
1615442100000|2021-03-11 05:55:00|65023.8|65003.8|65026|65006|65027|65012.3|65012|64997.1|703
1615442400000|2021-03-11 06:00:00|65026.2|65006.2|65038.4|65018.4|65044.1|65028.3|65021.9|65003.9|705
1615442700000|2021-03-11 06:05:00|65038|65018|65035.4|65015.4|65041.2|65027.4|65023.4|65008.9|550
1615443000000|2021-03-11 06:10:00|65035.3|65015.3|65035.4|65015.4|65039.2|65023.3|65024.5|65009.6|642
1615443300000|2021-03-11 06:15:00|65035.6|65015.6|65031.1|65011.1|65038.2|65022.9|65024.2|65008.2|642
1615443600000|2021-03-11 06:20:00|65031.3|65011.3|65007.7|64997.7|65032.1|65016.9|65007.1|64992.6|625
1615443900000|2021-03-11 06:25:00|65012.7|64992.7|65013.2|65003.2|65020.5|65005.6|65000.2|64984.1|668
1615444200000|2021-03-11 06:30:00|65013.3|65003.3|65021.6|65011.6|65030.2|65014.5|65011.9|64997|626
1615444500000|2021-03-11 06:35:00|65021.4|65011.4|65023.6|65003.6|65027.7|65012.4|65013.4|64998.1|667
1615444800000|2021-03-11 06:40:00|65023.4|65003.4|65017.5|65007.5|65026.5|65011.1|65011|64995.4|604
1615445100000|2021-03-11 06:45:00|65017.6|65007.6|65027.7|65007.7|65036.1|65020.6|65014.8|64999.8|669
1615445400000|2021-03-11 06:50:00|65027.5|65007.5|65021.5|65001.5|65044|65028.8|65020.9|65001.3|612
1615445700000|2021-03-11 06:55:00|65021.4|65001.4|65023.6|65003.6|65026.7|65011.4|65012.9|64998.4|585
1615446000000|2021-03-11 07:00:00|65023.9|65003.9|65027.4|65017.4|65038.9|65024|65014.4|64998.9|648
1615446300000|2021-03-11 07:05:00|65027.2|65017.2|65021.1|65001.1|65030.4|65017.2|65013.1|64998.2|695
1615446600000|2021-03-11 07:10:00|65021|65001|64984.1|64964.1|65021|65005.4|64974.3|64959.2|802
1615446900000|2021-03-11 07:15:00|64984.2|64964.2|64995.2|64975.2|64995.2|64979.5|64970.4|64955.8|600
1615447200000|2021-03-11 07:20:00|64995.4|64975.4|64984|64974|64996.4|64981.6|64979.4|64964.1|704
1615447500000|2021-03-11 07:25:00|64984.1|64974.1|64960.3|64940.3|64986.3|64974.1|64953|64937.4|734
1615447800000|2021-03-11 07:30:00|64960.4|64940.4|64973.6|64953.6|64980.2|64963.7|64954.6|64940.1|714
1615448100000|2021-03-11 07:35:00|64973.8|64953.8|64970.4|64950.4|64981.6|64964.7|64965.3|64949.9|673
1615448400000|2021-03-11 07:40:00|64970.5|64950.5|64974.3|64954.3|64978.5|64962.2|64947.7|64933.5|700
1615448700000|2021-03-11 07:45:00|64974.4|64954.4|64965.9|64945.9|64977.8|64963.1|64954.9|64938.2|684
1615449000000|2021-03-11 07:50:00|64964.6|64944.6|64975.8|64955.8|64979.4|64963.4|64957.2|64941.9|701
1615449300000|2021-03-11 07:55:00|64975.9|64955.9|64986|64966|64992|64977.1|64970.9|64955.2|708
1615449600000|2021-03-11 08:00:00|64986.3|64966.3|64993.7|64973.7|64998.2|64982.2|64981.1|64963.7|726
1615449900000|2021-03-11 08:05:00|64993.6|64973.6|64984.8|64964.8|65001.7|64987|64977.9|64962.6|707
1615450200000|2021-03-11 08:10:00|64984.6|64964.6|64989|64979|64994.6|64979.2|64975.9|64959.8|657
1615450500000|2021-03-11 08:15:00|64988.9|64978.9|64968.4|64948.4|64994|64979.1|64968.1|64948.1|713
1615450800000|2021-03-11 08:20:00|64968.3|64948.3|64975.8|64955.8|64987.3|64973.7|64966.9|64948.3|750
1615451100000|2021-03-11 08:25:00|64975.7|64955.7|64940.5|64920.5|64977.6|64962|64935.4|64918.1|836
1615451400000|2021-03-11 08:30:00|64940.6|64920.6|64954.7|64934.7|64958.9|64944.2|64924.1|64908.1|841
1615451700000|2021-03-11 08:35:00|64954.6|64934.6|64951.6|64931.6|64969.8|64949.8|64944.3|64924.3|795
1615452000000|2021-03-11 08:40:00|64951.2|64931.2|64940.3|64920.3|64952.5|64935.3|64936.3|64916.3|793
1615452300000|2021-03-11 08:45:00|64940.2|64920.2|64945.6|64925.6|64953|64933|64935.3|64915.3|778
1615452600000|2021-03-11 08:50:00|64945.5|64925.5|64960.1|64940.1|64964.7|64949.4|64937.3|64921.7|704
1615452900000|2021-03-11 08:55:00|64960|64940|64930.7|64910.7|64960.2|64940.2|64929.5|64909.6|825
1615453200000|2021-03-11 09:00:00|64930.4|64910.4|64908.6|64888.6|64934.1|64917.5|64903.4|64888.4|783
1615453500000|2021-03-11 09:05:00|64908.8|64888.8|64909.1|64889.1|64916|64899.1|64885.9|64869.9|795
1615453800000|2021-03-11 09:10:00|64909|64889|64889.4|64869.4|64909|64889|64880.4|64860.4|674
1615454100000|2021-03-11 09:15:00|64889.2|64869.2|64886.2|64866.2|64900.5|64881.2|64878.9|64863|712
1615454400000|2021-03-11 09:20:00|64885.8|64865.8|64908.5|64888.5|64909.2|64891.7|64877.9|64862.4|673
1615454700000|2021-03-11 09:25:00|64908.6|64888.6|64919.6|64899.6|64924.7|64904.7|64905.5|64885.5|695
1615455000000|2021-03-11 09:30:00|64919.3|64899.3|64908.4|64888.4|64919.4|64899.7|64901.2|64882.4|647
1615455300000|2021-03-11 09:35:00|64908.3|64888.3|64899.9|64879.9|64915.6|64895.6|64894.1|64878.2|603
1615455600000|2021-03-11 09:40:00|64899.7|64879.7|64904.5|64894.5|64910.7|64894.5|64890.2|64873.2|652
1615455900000|2021-03-11 09:45:00|64904.4|64894.4|64891.3|64871.3|64917.5|64900.9|64890.7|64870.7|688
1615456200000|2021-03-11 09:50:00|64891.9|64871.9|64891.4|64871.4|64901.9|64884.9|64885.5|64870.3|694
1615456500000|2021-03-11 09:55:00|64891.5|64871.5|64898.8|64878.8|64899.5|64879.5|64885.1|64870.2|435
1615456800000|2021-03-11 10:00:00|64899.4|64879.4|64887.4|64867.4|64901.7|64881.7|64887.4|64867.4|585
1615457100000|2021-03-11 10:05:00|64887.6|64867.6|64878.5|64858.5|64887.9|64871.3|64870.2|64850.2|503
1615457400000|2021-03-11 10:10:00|64878.7|64858.7|64868.7|64848.7|64883.5|64863.5|64862.3|64846.5|411
1615457700000|2021-03-11 10:15:00|64868.4|64848.4|64870|64850|64874.9|64859.7|64866.1|64847|416
1615458000000|2021-03-11 10:20:00|64869.9|64849.9|64863.1|64843.1|64871.5|64851.5|64857.2|64842.2|527
1615458300000|2021-03-11 10:25:00|64863|64843|64867.8|64847.8|64869.2|64849.2|64845.1|64827|518
1615458600000|2021-03-11 10:30:00|64867.9|64847.9|64868.1|64848.1|64873.5|64854.4|64864.4|64845.1|473
1615458900000|2021-03-11 10:35:00|64868.6|64848.6|64868.2|64848.2|64877.1|64857.1|64864.5|64844.5|563
1615459200000|2021-03-11 10:40:00|64868.5|64848.5|64867.6|64847.6|64869.4|64849.4|64856.8|64841.4|455
1615459500000|2021-03-11 10:45:00|64868.8|64848.8|64862.4|64842.4|64871.6|64851.6|64853.5|64833.5|664
1615459800000|2021-03-11 10:50:00|64862.6|64842.6|64859.6|64839.6|64866.2|64846.2|64846.7|64826.7|620
1615460100000|2021-03-11 10:55:00|64860.2|64840.2|64873.7|64853.7|64874.9|64854.9|64859|64839|587
1615460400000|2021-03-11 11:00:00|64873.8|64853.8|64889.4|64869.4|64889.7|64869.7|64871.1|64851.1|617
1615460700000|2021-03-11 11:05:00|64889.5|64869.5|64889|64869|64889.9|64869.9|64881.4|64861.4|607
1615461000000|2021-03-11 11:10:00|64888.9|64868.9|64887.5|64867.5|64890.2|64874.4|64882.4|64863.3|528
1615461300000|2021-03-11 11:15:00|64887.4|64867.4|64884.3|64864.3|64890|64874.7|64880.7|64860.7|510
1615461600000|2021-03-11 11:20:00|64884.4|64864.4|64886.1|64866.1|64887|64870|64874.9|64854.9|588
1615461900000|2021-03-11 11:25:00|64886.7|64866.7|64887.6|64867.6|64888.8|64868.8|64879.6|64859.6|508
1615462200000|2021-03-11 11:30:00|64887.2|64867.2|64884.8|64864.8|64889.6|64874.5|64881.1|64863.3|439
1615462500000|2021-03-11 11:35:00|64885.8|64865.8|64879.3|64859.3|64888.9|64873.5|64878.6|64858.6|458
1615462800000|2021-03-11 11:40:00|64879.2|64859.2|64870.3|64850.3|64879.4|64860.8|64869.7|64849.7|482
1615463100000|2021-03-11 11:45:00|64870.1|64850.1|64857.3|64837.3|64873.4|64856.8|64855.1|64835.1|586
1615463400000|2021-03-11 11:50:00|64857.2|64837.2|64845.3|64825.3|64857.7|64837.7|64842.1|64822.1|514
1615463700000|2021-03-11 11:55:00|64845.1|64825.1|64855.5|64835.5|64862.3|64842.3|64845.1|64825.1|652
1615464000000|2021-03-11 12:00:00|64855.8|64835.8|64867.2|64847.2|64872|64852|64855.3|64835.3|752
1615464300000|2021-03-11 12:05:00|64866.8|64846.8|64864.8|64844.8|64869.6|64849.6|64856.8|64836.8|564
1615464600000|2021-03-11 12:10:00|64864.7|64844.7|64849.4|64829.4|64864.8|64844.8|64846|64826|693
1615464900000|2021-03-11 12:15:00|64850.1|64830.1|64856.3|64836.3|64862.3|64842.3|64845.2|64825.2|617
1615465200000|2021-03-11 12:20:00|64856.4|64836.4|64851.5|64831.5|64857.1|64837.1|64846.1|64826.1|645
1615465500000|2021-03-11 12:25:00|64851.2|64831.2|64849.4|64829.4|64852.6|64832.6|64847.4|64827.4|657
1615465800000|2021-03-11 12:30:00|64849.1|64829.1|64857.2|64837.2|64862.6|64842.6|64847.8|64827.8|704
1615466100000|2021-03-11 12:35:00|64857.3|64837.3|64864|64844|64864|64844|64848.2|64828.2|616
1615466400000|2021-03-11 12:40:00|64864.5|64844.5|64862.7|64842.7|64866|64849.7|64859.4|64840.1|490
1615466700000|2021-03-11 12:45:00|64862.2|64842.2|64861.2|64841.2|64872.4|64852.4|64847.2|64827.2|759
1615467000000|2021-03-11 12:50:00|64861.3|64841.3|64878.2|64858.2|64886.3|64866.3|64860.3|64840.3|714
1615467300000|2021-03-11 12:55:00|64878|64858|64851|64831|64878|64858|64847.5|64828.6|826
1615467600000|2021-03-11 13:00:00|64851.1|64831.1|64867.7|64847.7|64869.1|64849.1|64848.7|64828.7|953
1615467900000|2021-03-11 13:05:00|64867.4|64847.4|64883.9|64863.9|64892.4|64872.4|64863.7|64843.7|897
1615468200000|2021-03-11 13:10:00|64883.7|64863.7|64858.1|64838.1|64884.5|64864.5|64855.1|64835.1|902
1615468500000|2021-03-11 13:15:00|64858.7|64838.7|64857.6|64837.6|64867.4|64849.5|64856.6|64836.6|977
1615468800000|2021-03-11 13:20:00|64857|64837|64882.1|64862.1|64890.4|64870.4|64857|64837|949
1615469100000|2021-03-11 13:25:00|64882.2|64862.2|64884.1|64864.1|64891.8|64871.8|64880.8|64860.8|715
1615469400000|2021-03-11 13:30:00|64884.4|64864.4|64917.9|64897.9|64921|64901|64882.2|64862.2|999
1615469700000|2021-03-11 13:35:00|64917.1|64897.1|64923.6|64903.6|64931.5|64911.5|64904.7|64884.7|965
1615470000000|2021-03-11 13:40:00|64923.4|64903.4|64906.7|64886.7|64924.1|64904.1|64895.4|64875.4|990
1615470300000|2021-03-11 13:45:00|64907|64887|64914|64894|64929.8|64909.8|64903.4|64883.4|957
1615470600000|2021-03-11 13:50:00|64914.1|64894.1|64918|64898|64924.1|64904.1|64908.3|64888.3|933
1615470900000|2021-03-11 13:55:00|64918.3|64898.3|64911|64891|64924.5|64904.5|64898.6|64878.6|894
1615471200000|2021-03-11 14:00:00|64911.3|64891.3|64904.8|64884.8|64924.2|64904.2|64901.7|64881.7|970
1615471500000|2021-03-11 14:05:00|64904.7|64884.7|64910.2|64890.2|64913.3|64893.3|64892|64872|874
1615471800000|2021-03-11 14:10:00|64910.1|64890.1|64906.5|64886.5|64913.5|64893.5|64899.9|64879.9|882
1615472100000|2021-03-11 14:15:00|64905.8|64885.8|64903|64883|64907.1|64887.1|64888.6|64873|872
1615472400000|2021-03-11 14:20:00|64903.2|64883.2|64929.2|64909.2|64929.4|64909.4|64901.7|64881.7|746
1615472700000|2021-03-11 14:25:00|64929.4|64909.4|64928.9|64908.9|64934.5|64914.8|64924.8|64904.8|636
1615473000000|2021-03-11 14:30:00|64928.8|64908.8|64929.4|64909.4|64936.9|64916.9|64923.9|64904.2|730
1615473300000|2021-03-11 14:35:00|64929.1|64909.1|64948.7|64928.7|64953.8|64933.8|64928.6|64908.6|699
1615473600000|2021-03-11 14:40:00|64948.6|64928.6|64963.5|64943.5|64964.6|64949.1|64938.1|64918.1|718
1615473900000|2021-03-11 14:45:00|64963.3|64943.3|64957.2|64937.2|64964.7|64950.4|64949.9|64929.9|672
1615474200000|2021-03-11 14:50:00|64957.1|64937.1|64946.9|64926.9|64957.8|64937.8|64940.1|64920.1|676
1615474500000|2021-03-11 14:55:00|64947|64927|64952.7|64932.7|64957.1|64940.3|64938.5|64918.9|682
1615474800000|2021-03-11 15:00:00|64952.9|64932.9|64949.5|64929.5|64952.9|64932.9|64927.7|64907.7|714
1615475100000|2021-03-11 15:05:00|64949.7|64929.7|64955.9|64935.9|64959.4|64939.4|64945|64925|682
1615475400000|2021-03-11 15:10:00|64956.1|64936.1|64953|64943|64959.4|64943|64941.8|64922|665
1615475700000|2021-03-11 15:15:00|64957.8|64937.8|64968.4|64948.4|64972.1|64952.1|64946.6|64926.6|644
1615476000000|2021-03-11 15:20:00|64968.9|64948.9|64966.2|64946.2|64971.7|64951.7|64959.8|64939.8|668
1615476300000|2021-03-11 15:25:00|64965.8|64945.8|64967.2|64947.2|64968.5|64951.3|64957.6|64941.4|783
1615476600000|2021-03-11 15:30:00|64967.1|64947.1|64955.4|64935.4|64973.1|64956.2|64950|64933.9|866
1615476900000|2021-03-11 15:35:00|64955.3|64935.3|64955.8|64935.8|64960.9|64940.9|64950.3|64930.3|794
1615477200000|2021-03-11 15:40:00|64955.9|64935.9|64933.8|64913.8|64956.5|64936.5|64930.3|64910.3|762
1615477500000|2021-03-11 15:45:00|64933.9|64913.9|64914.9|64894.9|64934.5|64918.5|64914.4|64894.4|838
1615477800000|2021-03-11 15:50:00|64914.8|64894.8|64911.7|64891.7|64915.7|64896.8|64898.6|64878.6|907
1615478100000|2021-03-11 15:55:00|64911.2|64891.2|64900.6|64880.6|64914|64897.5|64890.9|64870.9|868
1615478400000|2021-03-11 16:00:00|64900.3|64880.3|64900.8|64880.8|64907.6|64887.6|64886|64866|812
1615478700000|2021-03-11 16:05:00|64901.1|64881.1|64917.2|64897.2|64918.7|64898.7|64896.6|64876.8|812
1615479000000|2021-03-11 16:10:00|64917.1|64897.1|64927|64907|64928.3|64908.3|64912.5|64896.6|673
1615479300000|2021-03-11 16:15:00|64926.7|64906.7|64919.8|64899.8|64927.1|64909.9|64915.7|64897.6|687
1615479600000|2021-03-11 16:20:00|64919.9|64899.9|64895.7|64875.7|64920.6|64901.8|64892.5|64872.5|647
1615479900000|2021-03-11 16:25:00|64896.2|64876.2|64892.6|64872.6|64898|64878|64889.8|64869.8|596
1615480200000|2021-03-11 16:30:00|64892.9|64872.9|64892.1|64872.1|64896.4|64877|64887|64869.7|740
1615480500000|2021-03-11 16:35:00|64892|64872|64891.4|64871.4|64892.5|64872.5|64874.2|64856.1|771
1615480800000|2021-03-11 16:40:00|64891.2|64871.2|64877.3|64857.3|64894.7|64874.7|64877.2|64857.2|632
1615481100000|2021-03-11 16:45:00|64877.4|64857.4|64871.7|64851.7|64883.5|64863.5|64870.6|64850.6|612
1615481400000|2021-03-11 16:50:00|64871.6|64851.6|64871.7|64851.7|64881.2|64864.9|64859.9|64843|695
1615481700000|2021-03-11 16:55:00|64871.8|64851.8|64881.2|64861.2|64883.4|64866.6|64866.6|64850.8|722
1615482000000|2021-03-11 17:00:00|64880.6|64860.6|64871.3|64851.3|64881.6|64862.1|64866.6|64850.7|663
1615482300000|2021-03-11 17:05:00|64871.2|64851.2|64873.7|64853.7|64877.6|64857.6|64870.3|64850.3|631
1615482600000|2021-03-11 17:10:00|64873.6|64853.6|64869.4|64849.4|64874.6|64857.7|64866.2|64846.9|709
1615482900000|2021-03-11 17:15:00|64869|64849|64863.6|64843.6|64871.1|64854.5|64863.4|64843.4|672
1615483200000|2021-03-11 17:20:00|64863.7|64843.7|64857.3|64837.3|64867.2|64847.2|64856.4|64836.4|569
1615483500000|2021-03-11 17:25:00|64857.4|64837.4|64858.7|64838.7|64863.3|64849|64853.7|64836.5|561
1615483800000|2021-03-11 17:30:00|64858.6|64838.6|64861.5|64841.5|64863.2|64845.6|64852|64836.4|448
1615484100000|2021-03-11 17:35:00|64861.7|64841.7|64850.7|64830.7|64861.8|64841.8|64847.9|64830.5|505
1615484400000|2021-03-11 17:40:00|64850.8|64830.8|64858.5|64838.5|64859.9|64839.9|64849.2|64830.8|477
1615484700000|2021-03-11 17:45:00|64858.2|64838.2|64851.1|64831.1|64860.3|64840.3|64849.8|64829.8|625
1615485000000|2021-03-11 17:50:00|64850.7|64830.7|64869.8|64849.8|64871.2|64851.2|64850.3|64830.3|559
1615485300000|2021-03-11 17:55:00|64869.9|64849.9|64860.5|64840.5|64875.4|64855.4|64857.9|64837.9|515
1615485600000|2021-03-11 18:00:00|64861.1|64841.1|64818.8|64798.8|64864.3|64844.3|64816.8|64796.8|867
1615485900000|2021-03-11 18:05:00|64817.8|64797.8|64834.9|64814.9|64834.9|64814.9|64815.5|64795.5|943
1615486200000|2021-03-11 18:10:00|64834.8|64814.8|64839.1|64819.1|64840.7|64820.7|64822.4|64802.4|860
1615486500000|2021-03-11 18:15:00|64839.3|64819.3|64839|64819|64843.2|64823.2|64825.6|64810.1|736
1615486800000|2021-03-11 18:20:00|64839.1|64819.1|64831.2|64811.2|64842.7|64824|64830.4|64810.4|752
1615487100000|2021-03-11 18:25:00|64831.3|64811.3|64829.2|64809.2|64840.5|64820.5|64828.8|64808.8|746
1615487400000|2021-03-11 18:30:00|64829.3|64809.3|64843.4|64823.4|64844.2|64824.2|64825.7|64805.7|755
1615487700000|2021-03-11 18:35:00|64843.3|64823.3|64863.1|64843.1|64865.4|64845.4|64843.3|64823.3|716
1615488000000|2021-03-11 18:40:00|64862.9|64842.9|64856|64836|64864|64846.8|64852.4|64832.4|600
1615488300000|2021-03-11 18:45:00|64856.5|64836.5|64857.9|64837.9|64865.9|64845.9|64854.9|64834.9|626
1615488600000|2021-03-11 18:50:00|64857.7|64837.7|64837|64817|64864|64844|64835.9|64815.9|637
1615488900000|2021-03-11 18:55:00|64836.9|64816.9|64835.4|64815.4|64837.6|64817.6|64823.5|64803.5|768
1615489200000|2021-03-11 19:00:00|64835.3|64815.3|64808|64788|64835.3|64815.3|64807.7|64787.7|735
1615489500000|2021-03-11 19:05:00|64807.8|64787.8|64813.5|64793.5|64817.1|64797.1|64807.5|64787.5|692
1615489800000|2021-03-11 19:10:00|64813.8|64793.8|64816.7|64796.7|64817.1|64797.1|64812.2|64792.2|498
1615490100000|2021-03-11 19:15:00|64816.4|64796.4|64816.1|64796.1|64818.8|64798.8|64812.8|64792.8|520
1615490400000|2021-03-11 19:20:00|64816.6|64796.6|64809.4|64789.4|64817|64801.2|64808.2|64788.2|453
1615490700000|2021-03-11 19:25:00|64809.6|64789.6|64806.6|64786.6|64814.3|64794.8|64804.5|64786.3|436
1615491000000|2021-03-11 19:30:00|64806.8|64786.8|64796.7|64776.7|64808.2|64788.2|64793.8|64775.1|472
1615491300000|2021-03-11 19:35:00|64796.6|64776.6|64797.3|64777.3|64803.8|64783.8|64795.1|64775.1|616
1615491600000|2021-03-11 19:40:00|64797.2|64777.2|64794.8|64774.8|64797.8|64780.2|64790.2|64773.6|415
1615491900000|2021-03-11 19:45:00|64794.7|64774.7|64794.5|64774.5|64795.6|64777.7|64786.4|64770.1|440
1615492200000|2021-03-11 19:50:00|64794.4|64774.4|64796.4|64776.4|64797.4|64777.4|64794.1|64774.1|325
1615492500000|2021-03-11 19:55:00|64796.5|64776.5|64796.2|64776.2|64797.2|64777.2|64795.5|64775.5|379
1615492800000|2021-03-11 20:00:00|64796.8|64776.8|64795.7|64775.7|64797.4|64777.4|64792.1|64772.1|294
1615493100000|2021-03-11 20:05:00|64795.5|64775.5|64797|64777|64797.2|64777.2|64794.5|64774.5|271
1615493400000|2021-03-11 20:10:00|64797.1|64777.1|64807.7|64787.7|64810|64790|64797.1|64777.1|504
1615493700000|2021-03-11 20:15:00|64807.6|64787.6|64787.2|64767.2|64808.1|64788.1|64785.4|64765.4|494
1615494000000|2021-03-11 20:20:00|64787.3|64767.3|64786.8|64766.8|64788.6|64772.9|64782.4|64766.2|284
1615494300000|2021-03-11 20:25:00|64786.7|64766.7|64786.4|64766.4|64787.2|64771.9|64779.5|64765|254
1615494600000|2021-03-11 20:30:00|64786.6|64766.6|64788.5|64768.5|64789.9|64771.7|64781.2|64766.3|236
1615494900000|2021-03-11 20:35:00|64788.4|64768.4|64788.9|64768.9|64790.9|64770.9|64786.7|64766.7|210
1615495200000|2021-03-11 20:40:00|64789|64769|64788.5|64768.5|64789.4|64769.4|64787.7|64767.7|322
1615495500000|2021-03-11 20:45:00|64789|64769|64787.4|64767.4|64789.3|64769.3|64786.2|64766.2|253
1615495800000|2021-03-11 20:50:00|64787.6|64767.6|64786.5|64766.5|64787.8|64767.8|64786.1|64766.1|286
1615496100000|2021-03-11 20:55:00|64786.6|64766.6|64794.9|64774.9|64796|64776|64786|64766|312
1615496400000|2021-03-11 21:00:00|64794.6|64774.6|64780.6|64760.6|64795.1|64775.1|64780.6|64760.6|314
1615496700000|2021-03-11 21:05:00|64780.7|64760.7|64784.8|64764.8|64789.8|64769.8|64780.6|64760.6|273
1615497000000|2021-03-11 21:10:00|64784.6|64764.6|64783.2|64763.2|64785.8|64765.8|64777.1|64757.1|290
1615497300000|2021-03-11 21:15:00|64783|64763|64782|64762|64785.9|64765.9|64779.5|64759.5|411
1615497600000|2021-03-11 21:20:00|64781.9|64761.9|64785.9|64765.9|64785.9|64765.9|64781.7|64761.7|256
1615497900000|2021-03-11 21:25:00|64787.7|64767.7|64798.5|64778.5|64800.7|64780.7|64783.4|64763.4|375
1615498200000|2021-03-11 21:30:00|64798.1|64778.1|64794.8|64774.8|64799.8|64779.8|64794.3|64774.3|259
1615498500000|2021-03-11 21:35:00|64794.7|64774.7|64795.1|64775.1|64796|64776|64794.4|64774.4|182
1615498800000|2021-03-11 21:40:00|64795|64775|64795|64775|64796.5|64776.5|64793.6|64773.6|202
1615499100000|2021-03-11 21:45:00|64795.1|64775.1|64793.7|64773.7|64795.9|64775.9|64791.4|64771.4|263
1615499400000|2021-03-11 21:50:00|64793.8|64773.8|64793.3|64773.3|64794.7|64774.7|64791|64771|263
1615499700000|2021-03-11 21:55:00|64792.9|64772.9|64796.2|64776.2|64797.2|64777.2|64791.7|64771.7|239
1615500000000|2021-03-11 22:00:00|64801.8|64770.5|64795.2|64775.2|64807.2|64776.6|64793.9|64765.3|74
1615500300000|2021-03-11 22:05:00|64803.2|64762.7|64818.9|64776.2|64846.2|64784.7|64791|64745.2|158
1615500600000|2021-03-11 22:10:00|64818.3|64778|64820.3|64774.8|64838.2|64784.3|64814|64770.1|141
1615500900000|2021-03-11 22:15:00|64824.9|64781.3|64814|64776.9|64833.7|64781.4|64814|64770.1|96
1615501200000|2021-03-11 22:20:00|64821.3|64772.8|64832|64777.6|64844.6|64783.2|64814|64734.9|108
1615501500000|2021-03-11 22:25:00|64829.5|64785.3|64814|64770.1|64840.3|64785.3|64814|64770.1|102
1615501800000|2021-03-11 22:30:00|64826.7|64770.4|64815.5|64775.4|64835|64785.6|64811.9|64764.6|152
1615502100000|2021-03-11 22:35:00|64821.3|64774.5|64811.9|64770.5|64822.8|64780.3|64806.6|64764.8|111
1615502400000|2021-03-11 22:40:00|64811.2|64776.7|64803.7|64773.3|64815.2|64779.2|64794.3|64761.4|204
1615502700000|2021-03-11 22:45:00|64797.2|64777.2|64796.8|64776.8|64805.6|64779.5|64794.6|64773.1|109
1615503000000|2021-03-11 22:50:00|64797|64777|64796.6|64776.6|64819|64782.6|64794.9|64772.2|156
1615503300000|2021-03-11 22:55:00|64796.5|64776.5|64797.7|64777.7|64821.7|64780.9|64794.5|64774.5|109
1615503600000|2021-03-11 23:00:00|64797.9|64777.9|64798.5|64778.5|64803.6|64783.6|64795.6|64775.6|155
1615503900000|2021-03-11 23:05:00|64798.7|64778.7|64796.7|64776.7|64799.8|64779.8|64795.6|64775.6|111
1615504200000|2021-03-11 23:10:00|64796.3|64776.3|64798.8|64778.8|64799.9|64779.9|64796.3|64776.3|165
1615504500000|2021-03-11 23:15:00|64798.7|64778.7|64800.4|64780.4|64801.1|64781.1|64797.2|64777.2|184
1615504800000|2021-03-11 23:20:00|64800.6|64780.6|64801.7|64781.7|64803.4|64783.4|64799.9|64779.9|127
1615505100000|2021-03-11 23:25:00|64802.4|64782.4|64801.2|64781.2|64802.4|64782.4|64800.8|64780.8|126
1615505400000|2021-03-11 23:30:00|64801.7|64781.7|64801.8|64781.8|64804.3|64784.3|64800.2|64780.2|143
1615505700000|2021-03-11 23:35:00|64801.5|64781.5|64803.6|64783.6|64805|64785|64800.3|64780.3|139
1615506000000|2021-03-11 23:40:00|64803.9|64783.9|64803.3|64783.3|64804.3|64784.3|64801.9|64781.9|164
1615506300000|2021-03-11 23:45:00|64803.4|64783.4|64822.7|64790.2|64833|64802.2|64802.5|64781.7|280
1615506600000|2021-03-11 23:50:00|64817.3|64797.3|64829.3|64809.3|64836.1|64815.2|64817.2|64790.9|219
1615506900000|2021-03-11 23:55:00|64829.2|64809.2|64826.9|64806.9|64830.5|64810.5|64820.3|64800.3|244
1615507200000|2021-03-12 00:00:00|64826.6|64806.6|64826.1|64806.1|64828.4|64808.4|64814.4|64794.4|571
1615507500000|2021-03-12 00:05:00|64826|64806|64824.9|64804.9|64827.1|64807.1|64816.8|64796.8|410
1615507800000|2021-03-12 00:10:00|64825|64805|64849.4|64829.4|64849.4|64829.4|64822.9|64802.9|429
1615508100000|2021-03-12 00:15:00|64849.5|64829.5|64851.1|64831.1|64853.1|64833.1|64836|64816|440
1615508400000|2021-03-12 00:20:00|64850.9|64830.9|64846.2|64826.2|64850.9|64830.9|64838.2|64818.2|401
1615508700000|2021-03-12 00:25:00|64845.2|64825.2|64843.2|64823.2|64849.8|64829.8|64837.6|64817.6|402
1615509000000|2021-03-12 00:30:00|64842.9|64822.9|64843.1|64823.1|64847.2|64827.2|64839.8|64819.8|402
1615509300000|2021-03-12 00:35:00|64842.7|64822.7|64837.3|64817.3|64844.4|64824.4|64835.1|64815.1|309
1615509600000|2021-03-12 00:40:00|64837.4|64817.4|64833.5|64813.5|64841.9|64821.9|64831|64811|407
1615509900000|2021-03-12 00:45:00|64833.4|64813.4|64819.3|64799.3|64834.1|64814.1|64818.8|64798.8|447
1615510200000|2021-03-12 00:50:00|64818.4|64798.4|64821|64801|64827.1|64807.1|64812.7|64792.7|473
1615510500000|2021-03-12 00:55:00|64820.9|64800.9|64830.7|64810.7|64836.8|64816.8|64817.4|64797.4|500
1615510800000|2021-03-12 01:00:00|64830.8|64810.8|64803|64783|64831.2|64811.2|64798.4|64778.4|715
1615511100000|2021-03-12 01:05:00|64802.8|64782.8|64788.1|64768.1|64805|64785|64783.2|64763.2|627
1615511400000|2021-03-12 01:10:00|64787.9|64767.9|64781.3|64761.3|64798.8|64778.8|64779.9|64759.9|704
1615511700000|2021-03-12 01:15:00|64781.4|64761.4|64796.3|64776.3|64796.8|64776.8|64770.2|64750.2|799
1615512000000|2021-03-12 01:20:00|64796.4|64776.4|64802.6|64782.6|64802.8|64782.8|64784.7|64764.7|775
1615512300000|2021-03-12 01:25:00|64802.3|64782.3|64789.4|64769.4|64803.9|64783.9|64789.2|64769.2|683
1615512600000|2021-03-12 01:30:00|64789.9|64769.9|64802.2|64782.2|64811|64791|64788.2|64768.2|931
1615512900000|2021-03-12 01:35:00|64798.4|64778.4|64792.5|64772.5|64798.7|64778.7|64772.9|64752.9|915
1615513200000|2021-03-12 01:40:00|64792.4|64772.4|64790.2|64770.2|64798.9|64778.9|64777.9|64758.3|759
1615513500000|2021-03-12 01:45:00|64789.7|64769.7|64806.8|64786.8|64822.7|64802.7|64788.4|64768.4|819
1615513800000|2021-03-12 01:50:00|64806.9|64786.9|64806.4|64786.4|64826.3|64806.3|64795.8|64775.8|830
1615514100000|2021-03-12 01:55:00|64806.1|64786.1|64812.4|64792.4|64820.4|64800.4|64804|64784|826
1615514400000|2021-03-12 02:00:00|64811.1|64791.1|64820.7|64800.7|64821.7|64801.7|64806|64786.6|703
1615514700000|2021-03-12 02:05:00|64820.5|64800.5|64833.7|64813.7|64837.4|64821.1|64812.1|64792.1|772
1615515000000|2021-03-12 02:10:00|64833.5|64813.5|64841.9|64821.9|64848.3|64832|64830.9|64813|810
1615515300000|2021-03-12 02:15:00|64841.8|64821.8|64836|64816|64843.6|64827.6|64822.8|64806.5|773
1615515600000|2021-03-12 02:20:00|64835.9|64815.9|64842|64822|64861.5|64841.5|64829.8|64814.1|783
1615515900000|2021-03-12 02:25:00|64842.1|64822.1|64867.6|64847.6|64872.3|64852.3|64837.5|64819.5|817
1615516200000|2021-03-12 02:30:00|64867.9|64847.9|64855.4|64835.4|64878.2|64862.7|64847.5|64832.9|718
1615516500000|2021-03-12 02:35:00|64855.5|64835.5|64868.6|64848.6|64870|64854.3|64847.1|64831.7|644
1615516800000|2021-03-12 02:40:00|64868.4|64848.4|64875.4|64855.4|64882.6|64866|64861.8|64846.4|815
1615517100000|2021-03-12 02:45:00|64875.5|64855.5|64890.4|64870.4|64892.8|64872.8|64866.7|64851.4|786
1615517400000|2021-03-12 02:50:00|64890.5|64870.5|64908.5|64888.5|64932.8|64912.8|64882.4|64865.1|945
1615517700000|2021-03-12 02:55:00|64908.3|64888.3|64904.2|64884.2|64911.9|64896.6|64897.9|64877.9|739
1615518000000|2021-03-12 03:00:00|64903.4|64883.4|64885.8|64865.8|64904.3|64886.1|64872|64857.3|802
1615518300000|2021-03-12 03:05:00|64885.4|64865.4|64880.7|64860.7|64886.3|64866.3|64875.3|64855.6|722
1615518600000|2021-03-12 03:10:00|64880.8|64860.8|64884.3|64864.3|64894.1|64874.1|64877.9|64857.9|625
1615518900000|2021-03-12 03:15:00|64884.7|64864.7|64902.5|64882.5|64909.4|64893.6|64880.6|64864.5|717
1615519200000|2021-03-12 03:20:00|64902.2|64882.2|64889.5|64869.5|64902.9|64884.1|64883.4|64869.4|677
1615519500000|2021-03-12 03:25:00|64889.6|64869.6|64889.3|64869.3|64891.9|64875.3|64875.4|64860.1|619
1615519800000|2021-03-12 03:30:00|64888.8|64868.8|64903.7|64883.7|64912.5|64892.5|64883.8|64863.8|763
1615520100000|2021-03-12 03:35:00|64903.9|64883.9|64887.7|64867.7|64904.1|64884.1|64883.7|64865.6|553
1615520400000|2021-03-12 03:40:00|64887.8|64867.8|64892.8|64872.8|64898.3|64879.9|64881.5|64866.3|474
1615520700000|2021-03-12 03:45:00|64892.9|64872.9|64891.4|64871.4|64895.8|64878|64882.3|64867.3|465
1615521000000|2021-03-12 03:50:00|64891.5|64871.5|64890.2|64870.2|64893.3|64878.4|64881.8|64866.7|447
1615521300000|2021-03-12 03:55:00|64890.1|64870.1|64884.6|64864.6|64892.5|64876.6|64881.6|64862.9|390
1615521600000|2021-03-12 04:00:00|64884|64864|64884.4|64864.4|64886.2|64869.4|64873.9|64859.5|463
1615521900000|2021-03-12 04:05:00|64884.6|64864.6|64882|64862|64886.8|64871.3|64874.4|64859.7|387
1615522200000|2021-03-12 04:10:00|64882.2|64862.2|64867.9|64857.9|64882.6|64865.8|64865.3|64850.6|490
1615522500000|2021-03-12 04:15:00|64868.2|64858.2|64869.1|64859.1|64875|64859.1|64865|64850.2|384
1615522800000|2021-03-12 04:20:00|64869.4|64859.4|64883.3|64863.3|64886.7|64870.6|64869.4|64853.3|341
1615523100000|2021-03-12 04:25:00|64883.2|64863.2|64879.1|64859.1|64883.7|64864.4|64873.8|64856.9|389
1615523400000|2021-03-12 04:30:00|64879.2|64859.2|64877.8|64857.8|64881.5|64865.3|64870.1|64855.4|382
1615523700000|2021-03-12 04:35:00|64877.7|64857.7|64879.6|64859.6|64880.3|64864.5|64872.7|64856.9|337
1615524000000|2021-03-12 04:40:00|64879.5|64859.5|64881.5|64861.5|64883.9|64868.6|64876.7|64859.3|335
1615524300000|2021-03-12 04:45:00|64881.2|64861.2|64879.6|64859.6|64883.5|64868.4|64875.1|64858.7|302
1615524600000|2021-03-12 04:50:00|64879.7|64859.7|64872|64852|64879.8|64860.7|64866.3|64851.4|323
1615524900000|2021-03-12 04:55:00|64871.8|64851.8|64862.8|64842.8|64871.8|64857.2|64852.6|64837.5|447
1615525200000|2021-03-12 05:00:00|64862.6|64842.6|64859.6|64839.6|64866.9|64848.3|64852.8|64837|629
1615525500000|2021-03-12 05:05:00|64859.8|64839.8|64874.4|64864.4|64879|64864.7|64851.5|64836.6|592
1615525800000|2021-03-12 05:10:00|64874.3|64864.3|64883.1|64863.1|64884.9|64871.2|64874.3|64859|482
1615526100000|2021-03-12 05:15:00|64883|64863|64882.8|64862.8|64885.1|64869.6|64875.6|64860.9|456
1615526400000|2021-03-12 05:20:00|64882.7|64862.7|64886.6|64866.6|64889.2|64874.1|64876.4|64861.3|569
1615526700000|2021-03-12 05:25:00|64886.4|64866.4|64894.7|64874.7|64894.9|64879.6|64883.5|64863.5|532
1615527000000|2021-03-12 05:30:00|64894.6|64874.6|64891.1|64871.1|64897.8|64882.6|64881.8|64867.1|706
1615527300000|2021-03-12 05:35:00|64891.2|64871.2|64882|64862|64894.4|64877.7|64876.2|64861.2|655
1615527600000|2021-03-12 05:40:00|64882.1|64862.1|64883.3|64873.3|64889.1|64873.9|64875.9|64861.2|637
1615527900000|2021-03-12 05:45:00|64883.4|64873.4|64902.2|64882.2|64907.2|64892.3|64882.8|64867.3|797
1615528200000|2021-03-12 05:50:00|64902.1|64882.1|64911.7|64891.7|64917.1|64901.9|64896.9|64881.2|697
1615528500000|2021-03-12 05:55:00|64911.9|64891.9|64890.8|64880.8|64914.8|64898.5|64889.9|64875|671
1615528800000|2021-03-12 06:00:00|64891|64881|64920.8|64900.8|64925.7|64909|64891|64875.7|803
1615529100000|2021-03-12 06:05:00|64920.6|64900.6|64939.9|64919.9|64939.9|64922.3|64916.6|64900.2|712
1615529400000|2021-03-12 06:10:00|64939.7|64919.7|64960.8|64940.8|64963.8|64947.3|64936.9|64919.7|802
1615529700000|2021-03-12 06:15:00|64960.7|64940.7|64947.3|64927.3|64969.9|64949.9|64943.1|64926.4|860
1615530000000|2021-03-12 06:20:00|64947.4|64927.4|64960.9|64940.9|64965.1|64948.1|64943.7|64927.2|716
1615530300000|2021-03-12 06:25:00|64961|64941|64955.3|64935.3|64963.1|64946.9|64948.6|64933.6|754
1615530600000|2021-03-12 06:30:00|64950.6|64940.6|64947.6|64927.6|64961.9|64946.4|64943.1|64926.1|759
1615530900000|2021-03-12 06:35:00|64947.5|64927.5|64937|64917|64949.5|64929.7|64926.5|64911.8|657
1615531200000|2021-03-12 06:40:00|64937.1|64917.1|64956.8|64936.8|64963.4|64943.4|64931|64911|716
1615531500000|2021-03-12 06:45:00|64957.2|64937.2|64943.5|64923.5|64961.8|64945.9|64941.6|64922.8|696
1615531800000|2021-03-12 06:50:00|64943.6|64923.6|64964.7|64944.7|64964.8|64949.4|64942|64923.4|712
1615532100000|2021-03-12 06:55:00|64964.9|64944.9|64954.3|64934.3|64967.2|64950|64949.7|64931|763
1615532400000|2021-03-12 07:00:00|64954.5|64934.5|64956.6|64936.6|64957.5|64937.5|64949.2|64929.2|643
1615532700000|2021-03-12 07:05:00|64956.7|64936.7|64965.1|64945.1|64967.4|64952.9|64953.4|64934.2|685
1615533000000|2021-03-12 07:10:00|64965|64945|64974.8|64964.8|64982.7|64964.8|64955.7|64936.7|753
1615533300000|2021-03-12 07:15:00|64975|64965|64991.6|64981.6|64998.4|64983.8|64975|64960.6|767
1615533600000|2021-03-12 07:20:00|64996.6|64976.6|65002.5|64982.5|65022|65005|64990.4|64976.1|787
1615533900000|2021-03-12 07:25:00|65002.6|64982.6|64997.1|64977.1|65018.2|65002.6|64990.5|64973.3|822
1615534200000|2021-03-12 07:30:00|64997.4|64977.4|64999.5|64979.5|65002.9|64986.2|64985.1|64969|775
1615534500000|2021-03-12 07:35:00|64999.4|64979.4|65029.9|65009.9|65033.5|65015.2|64996.2|64979|756
1615534800000|2021-03-12 07:40:00|65030|65010|65011.2|64991.2|65042.1|65024.9|64994.5|64974.5|858
1615535100000|2021-03-12 07:45:00|65011.3|64991.3|64994.2|64974.2|65013.1|64993.1|64989.3|64969.3|813
1615535400000|2021-03-12 07:50:00|64994.5|64974.5|65017.8|64997.8|65025.1|65005.1|64993.8|64973.8|780
1615535700000|2021-03-12 07:55:00|65018|64998|65006.6|64986.6|65029.1|65012.9|65001.6|64981.6|733
1615536000000|2021-03-12 08:00:00|65007.2|64987.2|65053.2|65033.2|65055.5|65035.5|65000|64980|915
1615536300000|2021-03-12 08:05:00|65053|65033|65086.6|65066.6|65130.7|65110.7|65052.7|65032.7|966
1615536600000|2021-03-12 08:10:00|65086.9|65066.9|65087.2|65067.2|65102.4|65082.4|65077.7|65057.7|965
1615536900000|2021-03-12 08:15:00|65087.1|65067.1|65082.6|65062.6|65090.1|65071.4|65069|65049|954
1615537200000|2021-03-12 08:20:00|65082.7|65062.7|65080.8|65060.8|65092.7|65072.7|65068.6|65050.1|929
1615537500000|2021-03-12 08:25:00|65080.4|65060.4|65088.2|65068.2|65102.5|65084.1|65070.9|65055.8|933
1615537800000|2021-03-12 08:30:00|65088.9|65068.9|65094.1|65074.1|65108.4|65089.1|65085.7|65065.7|832
1615538100000|2021-03-12 08:35:00|65094.2|65074.2|65116.5|65096.5|65117.9|65100.8|65088.6|65070.7|793
1615538400000|2021-03-12 08:40:00|65116.4|65096.4|65112|65092|65118.7|65103|65102.9|65086.2|744
1615538700000|2021-03-12 08:45:00|65112.2|65092.2|65100.8|65080.8|65113.8|65093.8|65090.9|65073.8|770
1615539000000|2021-03-12 08:50:00|65100|65080|65101.5|65081.5|65108|65092.4|65085.9|65068.6|768
1615539300000|2021-03-12 08:55:00|65101.1|65081.1|65105.5|65085.5|65107.2|65087.4|65077.9|65061.7|777
1615539600000|2021-03-12 09:00:00|65105.6|65085.6|65106.7|65086.7|65116.4|65099.2|65082.5|65063.3|830
1615539900000|2021-03-12 09:05:00|65106.8|65086.8|65107.4|65087.4|65115.7|65095.7|65095.6|65075.6|744
1615540200000|2021-03-12 09:10:00|65107.7|65087.7|65109.3|65089.3|65114.4|65094.4|65102.3|65085.8|629
1615540500000|2021-03-12 09:15:00|65109.4|65089.4|65106.1|65086.1|65124.5|65107.4|65098.8|65081.1|898
1615540800000|2021-03-12 09:20:00|65106.3|65086.3|65131.5|65111.5|65139|65122.1|65106.2|65086.2|850
1615541100000|2021-03-12 09:25:00|65131.6|65111.6|65136.3|65116.3|65145.9|65125.9|65128.9|65109.1|707
1615541400000|2021-03-12 09:30:00|65135.9|65115.9|65128.9|65108.9|65143.1|65123.1|65123.2|65108.2|726
1615541700000|2021-03-12 09:35:00|65129|65109|65127.3|65107.3|65137.7|65119.3|65112.5|65097|768
1615542000000|2021-03-12 09:40:00|65127.1|65107.1|65140.9|65120.9|65142.9|65128|65119.8|65104.1|711
1615542300000|2021-03-12 09:45:00|65140.3|65120.3|65138.9|65118.9|65146.5|65127.2|65130.8|65112.4|692
1615542600000|2021-03-12 09:50:00|65138.5|65118.5|65146.9|65126.9|65151.6|65135.9|65136.2|65116.2|676
1615542900000|2021-03-12 09:55:00|65146.2|65126.2|65126|65106|65152.6|65132.6|65123.3|65103.3|548
1615543200000|2021-03-12 10:00:00|65125.7|65105.7|65137|65117|65138.3|65118.3|65121|65101|569
1615543500000|2021-03-12 10:05:00|65136.9|65116.9|65127.7|65107.7|65137.2|65117.2|65125.7|65105.7|489
1615543800000|2021-03-12 10:10:00|65127.8|65107.8|65121.2|65101.2|65127.9|65109.9|65118.2|65098.2|430
1615544100000|2021-03-12 10:15:00|65120.7|65100.7|65111.2|65091.2|65126.9|65106.9|65106.6|65086.6|484
1615544400000|2021-03-12 10:20:00|65111.3|65091.3|65103.9|65083.9|65112.8|65092.8|65103.7|65083.7|457
1615544700000|2021-03-12 10:25:00|65103.8|65083.8|65106.6|65086.6|65115.1|65095.1|65102.4|65082.4|588
1615545000000|2021-03-12 10:30:00|65106.5|65086.5|65095.4|65075.4|65109.8|65089.8|65094.5|65074.5|690
1615545300000|2021-03-12 10:35:00|65095.3|65075.3|65096.5|65076.5|65099.5|65079.5|65088.7|65068.7|635
1615545600000|2021-03-12 10:40:00|65096.3|65076.3|65087.3|65067.3|65098.1|65082.7|65077.4|65061.2|721
1615545900000|2021-03-12 10:45:00|65087.6|65067.6|65086.1|65066.1|65090.7|65073.1|65080.7|65060.7|556
1615546200000|2021-03-12 10:50:00|65085.6|65065.6|65083.2|65073.2|65089.7|65074.2|65076.2|65059.6|624
1615546500000|2021-03-12 10:55:00|65083.1|65073.1|65093.1|65073.1|65093.3|65076|65076.6|65060.4|579
1615546800000|2021-03-12 11:00:00|65093|65073|65094.3|65074.3|65103.2|65087.2|65089.6|65072.5|556
1615547100000|2021-03-12 11:05:00|65094.4|65074.4|65090.1|65070.1|65096.7|65079.4|65079.8|65064.4|614
1615547400000|2021-03-12 11:10:00|65090.3|65070.3|65085.2|65065.2|65091.9|65072.6|65080.2|65064.1|476
1615547700000|2021-03-12 11:15:00|65085.1|65065.1|65086.3|65066.3|65093.6|65073.9|65078.2|65061.9|598
1615548000000|2021-03-12 11:20:00|65086.5|65066.5|65103.1|65083.1|65113.6|65093.6|65083.7|65064|676
1615548300000|2021-03-12 11:25:00|65103.2|65083.2|65097.8|65077.8|65105.7|65085.7|65088.3|65072|633
1615548600000|2021-03-12 11:30:00|65097.9|65077.9|65082.9|65062.9|65098.2|65078.2|65078.1|65061.1|693
1615548900000|2021-03-12 11:35:00|65083|65063|65081.3|65061.3|65088.1|65068.1|65075.7|65059.5|533
1615549200000|2021-03-12 11:40:00|65081.4|65061.4|65094.2|65074.2|65096.3|65080.2|65076.9|65061|552
1615549500000|2021-03-12 11:45:00|65094.3|65074.3|65099.4|65079.4|65106.1|65086.1|65093.3|65073.4|652
1615549800000|2021-03-12 11:50:00|65099.2|65079.2|65098|65078|65103|65084|65092.6|65075.6|588
1615550100000|2021-03-12 11:55:00|65098.6|65078.6|65111.9|65091.9|65115.3|65095.3|65097.1|65077.1|538
1615550400000|2021-03-12 12:00:00|65112.2|65092.2|65111.8|65091.8|65114.8|65098.8|65104.4|65084.4|777
1615550700000|2021-03-12 12:05:00|65111.9|65091.9|65095|65075|65112|65094.2|65092.6|65072.6|739
1615551000000|2021-03-12 12:10:00|65095.2|65075.2|65088.5|65068.5|65098.6|65079.1|65086.6|65066.6|716
1615551300000|2021-03-12 12:15:00|65088.2|65068.2|65084.8|65064.8|65089|65069.7|65076|65059.9|707
1615551600000|2021-03-12 12:20:00|65084.1|65064.1|65074.9|65054.9|65086.7|65066.7|65071.3|65051.3|619
1615551900000|2021-03-12 12:25:00|65075|65055|65078.6|65058.6|65080.9|65060.9|65071.3|65051.3|571
1615552200000|2021-03-12 12:30:00|65078.8|65058.8|65084.6|65064.6|65085.3|65065.3|65077.1|65057.1|549
1615552500000|2021-03-12 12:35:00|65084.7|65064.7|65096.5|65076.5|65099.4|65079.4|65084.5|65064.5|656
1615552800000|2021-03-12 12:40:00|65096.6|65076.6|65088.8|65068.8|65099.3|65079.3|65086.3|65066.3|572
1615553100000|2021-03-12 12:45:00|65088.7|65068.7|65071.5|65051.5|65090.5|65070.5|65065.5|65047.2|636
1615553400000|2021-03-12 12:50:00|65071.4|65051.4|65067.2|65047.2|65074.4|65054.4|65067.2|65047.2|664
1615553700000|2021-03-12 12:55:00|65067.1|65047.1|65043.8|65023.8|65069|65049|65035|65015|781
1615554000000|2021-03-12 13:00:00|65043.5|65023.5|65032.8|65012.8|65043.6|65023.6|65027|65012.2|813
1615554300000|2021-03-12 13:05:00|65032.4|65012.4|65043.7|65023.7|65045.2|65025.2|65025.1|65006.7|784
1615554600000|2021-03-12 13:10:00|65044.7|65024.7|65050.8|65030.8|65054.4|65037.9|65035.9|65016.1|725
1615554900000|2021-03-12 13:15:00|65050.5|65030.5|65043.8|65023.8|65056.4|65038|65041.8|65023.4|729
1615555200000|2021-03-12 13:20:00|65043.5|65023.5|65032.6|65012.6|65047.3|65029.9|65023.8|65006.4|847
1615555500000|2021-03-12 13:25:00|65034.2|65014.2|65018|64998|65034.2|65014.2|65015.6|64995.6|618
1615555800000|2021-03-12 13:30:00|65018.4|64998.4|65021.9|65001.9|65035.3|65015.3|65015.1|64995.1|828
1615556100000|2021-03-12 13:35:00|65022.2|65002.2|65018|64998|65029.8|65009.8|65015.3|64995.3|823
1615556400000|2021-03-12 13:40:00|65018.1|64998.1|65039.9|65019.9|65040.5|65020.5|65011.3|64996.1|829
1615556700000|2021-03-12 13:45:00|65039.7|65019.7|65058.1|65038.1|65058.7|65038.7|65033.9|65013.9|948
1615557000000|2021-03-12 13:50:00|65057.9|65037.9|65043.9|65023.9|65075.6|65055.6|65042.5|65022.5|902
1615557300000|2021-03-12 13:55:00|65044.1|65024.1|65059.6|65039.6|65066.9|65046.9|65036.5|65020.6|888
1615557600000|2021-03-12 14:00:00|65059.2|65039.2|65062.6|65042.6|65065.7|65048.2|65047.7|65027.7|958
1615557900000|2021-03-12 14:05:00|65061.9|65041.9|65062.1|65042.1|65065.4|65045.4|65048.3|65031.2|897
1615558200000|2021-03-12 14:10:00|65061.9|65041.9|65093|65073|65099.3|65079.3|65061.3|65041.3|885
1615558500000|2021-03-12 14:15:00|65093.1|65073.1|65103.2|65083.2|65103.6|65083.6|65084.7|65064.7|867
1615558800000|2021-03-12 14:20:00|65103|65083|65086.8|65066.8|65103.1|65083.1|65085.5|65065.5|796
1615559100000|2021-03-12 14:25:00|65086.5|65066.5|65058|65038|65089|65069|65057.1|65037.1|738
1615559400000|2021-03-12 14:30:00|65058.3|65038.3|65055|65035|65064.9|65048.3|65053.6|65033.6|724
1615559700000|2021-03-12 14:35:00|65056.1|65036.1|65079.1|65059.1|65094.3|65074.3|65054.3|65034.3|734
1615560000000|2021-03-12 14:40:00|65080|65060|65054.9|65034.9|65081.1|65061.1|65051.7|65034.9|880
1615560300000|2021-03-12 14:45:00|65055.2|65035.2|65038.3|65018.3|65056.7|65036.7|65029.4|65012.5|919
1615560600000|2021-03-12 14:50:00|65038.6|65018.6|65038.7|65018.7|65045.3|65025.3|65030.4|65011.9|943
1615560900000|2021-03-12 14:55:00|65038.5|65018.5|65022|65002|65044.1|65026.7|65016.3|65001.6|866
1615561200000|2021-03-12 15:00:00|65021.9|65001.9|65016.6|64996.6|65033.2|65015.7|65013.1|64993.1|990
1615561500000|2021-03-12 15:05:00|65016.7|64996.7|65059.5|65039.5|65060.3|65040.3|65012.8|64992.8|941
1615561800000|2021-03-12 15:10:00|65060.1|65040.1|65056|65036|65071.4|65051.4|65051.7|65031.7|900
1615562100000|2021-03-12 15:15:00|65055.9|65035.9|65058.1|65038.1|65064.1|65045.7|65047.9|65027.9|861
1615562400000|2021-03-12 15:20:00|65058|65038|65083.8|65063.8|65084.6|65068.3|65049.5|65029.5|881
1615562700000|2021-03-12 15:25:00|65083.6|65063.6|65105.5|65085.5|65120.8|65100.8|65081.6|65062.7|975
1615563000000|2021-03-12 15:30:00|65104|65084|65073.7|65053.7|65109.2|65089.2|65072.1|65052.1|1001
1615563300000|2021-03-12 15:35:00|65072.4|65052.4|65052.2|65032.2|65081.2|65061.2|65047.7|65027.7|913
1615563600000|2021-03-12 15:40:00|65052.4|65032.4|65036.9|65016.9|65056.5|65036.5|65035|65015.5|854
1615563900000|2021-03-12 15:45:00|65035.7|65015.7|65011.4|64991.4|65046|65026|65003|64985.8|889
1615564200000|2021-03-12 15:50:00|65011.3|64991.3|65025.3|65005.3|65033.1|65013.1|65006.1|64989.4|878
1615564500000|2021-03-12 15:55:00|65025|65005|65031.3|65011.3|65034.5|65014.5|65016.5|64996.5|908
1615564800000|2021-03-12 16:00:00|65031.5|65011.5|65035|65015|65045|65025|65019.4|64999.4|914
1615565100000|2021-03-12 16:05:00|65034.9|65014.9|65028.8|65008.8|65040.9|65020.9|65021.6|65003.3|947
1615565400000|2021-03-12 16:10:00|65029|65009|65024.6|65004.6|65036.5|65016.5|65013.5|64997.6|973
1615565700000|2021-03-12 16:15:00|65024.3|65004.3|65028.2|65008.2|65028.6|65008.6|65011.2|64992.9|906
1615566000000|2021-03-12 16:20:00|65027.9|65007.9|65015.7|64995.7|65027.9|65007.9|65015.6|64995.6|849
1615566300000|2021-03-12 16:25:00|65015.8|64995.8|65015.5|64995.5|65018.8|64998.8|65011.6|64991.6|732
1615566600000|2021-03-12 16:30:00|65015.4|64995.4|65003.6|64983.6|65016.4|64996.4|64997.3|64977.3|694
1615566900000|2021-03-12 16:35:00|65003.3|64983.3|64990|64970|65006|64991.1|64985.1|64969.1|796
1615567200000|2021-03-12 16:40:00|64990.1|64970.1|64973.9|64953.9|64992.8|64977.9|64966.3|64946.7|855
1615567500000|2021-03-12 16:45:00|64971|64951|64968.5|64948.5|64971|64955.8|64959.9|64942|720
1615567800000|2021-03-12 16:50:00|64968.6|64948.6|64957.1|64937.1|64968.7|64951.9|64943.6|64928.4|831
1615568100000|2021-03-12 16:55:00|64956.5|64936.5|64980.5|64960.5|64982.1|64966.1|64956.5|64936.5|806
1615568400000|2021-03-12 17:00:00|64980.7|64960.7|64986.7|64966.7|64988.6|64971.6|64973.8|64953.8|766
1615568700000|2021-03-12 17:05:00|64986.6|64966.6|64980|64960|64987.4|64971.2|64977.5|64959.4|761
1615569000000|2021-03-12 17:10:00|64980.3|64960.3|64978|64958|64984.2|64968.1|64970.9|64955|572
1615569300000|2021-03-12 17:15:00|64977.9|64957.9|64979.5|64959.5|64981.6|64964.1|64972.2|64956.6|480
1615569600000|2021-03-12 17:20:00|64979.4|64959.4|64989.4|64969.4|64990.5|64974.7|64974.6|64958.8|514
1615569900000|2021-03-12 17:25:00|64990|64970|64999.9|64979.9|65001|64981|64985.6|64966.2|496
1615570200000|2021-03-12 17:30:00|64999.8|64979.8|64995.1|64975.1|64999.8|64979.8|64988|64971.6|517
1615570500000|2021-03-12 17:35:00|64995|64975|64997.8|64977.8|65003.5|64983.5|64992.9|64975|545
1615570800000|2021-03-12 17:40:00|64997.6|64977.6|64998.2|64978.2|65001.4|64981.4|64990.8|64970.8|677
1615571100000|2021-03-12 17:45:00|64998.3|64978.3|64984.9|64964.9|64998.3|64979.9|64980.9|64960.9|691
1615571400000|2021-03-12 17:50:00|64985|64965|64990.9|64970.9|64995.7|64976.5|64984.9|64964.9|565
1615571700000|2021-03-12 17:55:00|64991|64971|65000.3|64980.3|65001.8|64981.8|64990.5|64970.5|540
1615572000000|2021-03-12 18:00:00|65000.4|64980.4|65000.1|64980.1|65008.3|64988.3|64996.3|64976.3|647
1615572300000|2021-03-12 18:05:00|65000|64980|65002.3|64982.3|65005.1|64987.1|64993.5|64974.1|709
1615572600000|2021-03-12 18:10:00|65004.3|64984.3|64995.8|64975.8|65006.4|64988.5|64990.7|64970.7|719
1615572900000|2021-03-12 18:15:00|64996.2|64976.2|64998.6|64978.6|65000.9|64983.9|64993.2|64973.2|665
1615573200000|2021-03-12 18:20:00|64998.7|64978.7|65002.9|64982.9|65005.7|64987.4|64993.6|64976.9|504
1615573500000|2021-03-12 18:25:00|65003.3|64983.3|64993.9|64973.9|65003.4|64983.4|64993.7|64973.7|627
1615573800000|2021-03-12 18:30:00|64993.7|64973.7|64995.5|64975.5|64998.8|64978.8|64989.9|64969.9|460
1615574100000|2021-03-12 18:35:00|64995.3|64975.3|64999.6|64979.6|65001.2|64981.2|64995.1|64975.1|467
1615574400000|2021-03-12 18:40:00|64999.5|64979.5|64998.7|64978.7|65003|64983|64998.6|64978.6|400
1615574700000|2021-03-12 18:45:00|64998.9|64978.9|64997|64977|65004.1|64988.3|64994.5|64974.5|519
1615575000000|2021-03-12 18:50:00|64997.2|64977.2|64991.1|64971.1|64997.2|64977.2|64989.6|64969.6|408
1615575300000|2021-03-12 18:55:00|64991.3|64971.3|64991.4|64971.4|64996.3|64978.7|64986.6|64970.7|522
1615575600000|2021-03-12 19:00:00|64991.5|64971.5|64997.4|64977.4|64997.7|64981.4|64990.3|64970.3|477
1615575900000|2021-03-12 19:05:00|64997.6|64977.6|64994.3|64974.3|64997.9|64977.9|64993.6|64973.6|515
1615576200000|2021-03-12 19:10:00|64994.9|64974.9|64994.2|64974.2|64997.9|64977.9|64991.9|64971.9|460
1615576500000|2021-03-12 19:15:00|64994.7|64974.7|64993.3|64973.3|64994.7|64974.7|64990|64970|488
1615576800000|2021-03-12 19:20:00|64993.2|64973.2|64991.3|64971.3|64993.2|64973.2|64990.3|64970.3|520
1615577100000|2021-03-12 19:25:00|64991.4|64971.4|64992.9|64972.9|64993.8|64973.8|64990.5|64970.5|456
1615577400000|2021-03-12 19:30:00|64992.8|64972.8|64991.9|64971.9|64993|64977.7|64986.6|64970.8|421
1615577700000|2021-03-12 19:35:00|64991.8|64971.8|64993.6|64973.6|64994.8|64978.6|64988.1|64971.7|479
1615578000000|2021-03-12 19:40:00|64993.5|64973.5|65000|64980|65000.4|64980.4|64992.2|64972.2|597
1615578300000|2021-03-12 19:45:00|64999.5|64979.5|64998.1|64978.1|65000.5|64980.5|64997|64977|485
1615578600000|2021-03-12 19:50:00|64998|64978|64993.9|64973.9|64998.2|64978.2|64990.6|64970.6|505
1615578900000|2021-03-12 19:55:00|64993.8|64973.8|65004.9|64984.9|65005.4|64985.4|64993.4|64973.4|461
1615579200000|2021-03-12 20:00:00|65005.2|64985.2|65001.9|64981.9|65007.5|64987.5|65000.8|64980.8|490
1615579500000|2021-03-12 20:05:00|65001.8|64981.8|64998.9|64978.9|65003.1|64983.1|64998.7|64978.7|479
1615579800000|2021-03-12 20:10:00|64999|64979|65000|64980|65001.1|64981.1|64998.7|64978.7|429
1615580100000|2021-03-12 20:15:00|65000.1|64980.1|64996.6|64976.6|65000.2|64980.2|64993.2|64973.2|474
1615580400000|2021-03-12 20:20:00|64996.4|64976.4|64997.9|64977.9|64998.5|64978.5|64995.9|64975.9|263
1615580700000|2021-03-12 20:25:00|64997.8|64977.8|64997|64977|64998.1|64978.1|64995.9|64975.9|233
1615581000000|2021-03-12 20:30:00|64997.4|64977.4|64995.6|64975.6|64997.5|64981.9|64991.9|64975.4|209
1615581300000|2021-03-12 20:35:00|64995.4|64975.4|64980.9|64960.9|64996.2|64976.2|64978.2|64958.2|527
1615581600000|2021-03-12 20:40:00|64980.8|64960.8|64980.7|64960.7|64982.8|64962.8|64979.6|64959.6|504
1615581900000|2021-03-12 20:45:00|64980.9|64960.9|64982.1|64962.1|64982.6|64962.6|64980.2|64960.2|399
1615582200000|2021-03-12 20:50:00|64982|64962|65004.5|64984.5|65006.4|64986.4|64981.3|64961.3|469
1615582500000|2021-03-12 20:55:00|65003.1|64983.1|64998|64978|65004.1|64984.1|64995|64975|464
1615582800000|2021-03-12 21:00:00|64997.2|64977.2|64994.9|64974.9|64998.8|64978.8|64992.3|64972.3|484
1615583100000|2021-03-12 21:05:00|64995|64975|64996.1|64976.1|64997.5|64977.5|64992.4|64972.4|366
1615583400000|2021-03-12 21:10:00|64995.8|64975.8|64993.7|64973.7|64996.5|64976.5|64991.3|64971.3|275
1615583700000|2021-03-12 21:15:00|64993.8|64973.8|64993.3|64973.3|64994.2|64974.2|64992.2|64972.2|122
1615584000000|2021-03-12 21:20:00|64993.4|64973.4|64996.2|64976.2|64997.7|64977.7|64993.3|64973.3|121
1615584300000|2021-03-12 21:25:00|64996.3|64976.3|65003.4|64983.4|65017.6|64997.6|64996|64976|311
1615584600000|2021-03-12 21:30:00|65003.8|64983.8|65001.2|64969.1|65003.8|64983.8|64990.7|64965.3|225
1615584900000|2021-03-12 21:35:00|65001.6|64968.4|65002.6|64982.6|65007.8|64987.8|65000.7|64968.3|179
1615585200000|2021-03-12 21:40:00|65002.7|64982.7|64989.1|64969.1|65008|64986.4|64988.4|64960.1|214
1615585500000|2021-03-12 21:45:00|64990.1|64970.1|64983.7|64963.7|64998.6|64972.7|64982.1|64962.1|178
1615585800000|2021-03-12 21:50:00|64984.4|64964.4|64977.4|64957.4|64988|64968|64970.7|64950.7|528
1615586100000|2021-03-12 21:55:00|64976.2|64956.2|64977.4|64957.4|64993.6|64973.6|64972.5|64952.5|169
1615755600000|2021-03-14 21:00:00|64978.8|64958.8|65037|64935.1|65037|64960.9|64975.6|64934.8|28
1615755900000|2021-03-14 21:05:00|64977.3|64957.3|65012.5|64927.3|65037|64969.5|64975|64922.7|107
1615756200000|2021-03-14 21:10:00|64979.5|64959.5|65012.6|64928.4|65028.4|64963.1|64975.4|64921.6|130
1615756500000|2021-03-14 21:15:00|65016.4|64930.5|65014.7|64932.2|65037.8|64965.6|64974.5|64921.1|68
1615756800000|2021-03-14 21:20:00|65015.4|64933.2|65015.7|64933.2|65040.9|64959.3|64974|64908.2|76
1615757100000|2021-03-14 21:25:00|65015.5|64933.4|65025.9|64931.7|65083.4|64961|64977|64923.5|101
1615757400000|2021-03-14 21:30:00|65030|64921.3|64977.4|64957.4|65030|64959.5|64976|64921.3|123
1615757700000|2021-03-14 21:35:00|64975.8|64955.8|64978.1|64958.1|64978.3|64958.3|64975.8|64955.8|40
1615758000000|2021-03-14 21:40:00|64977.9|64957.9|64978.3|64958.3|64985.7|64965.7|64976.2|64956.2|36
1615758300000|2021-03-14 21:45:00|64978.8|64958.8|64982.1|64962.1|65065.5|64971.7|64977.2|64924.4|117
1615758600000|2021-03-14 21:50:00|64980.3|64960.3|65013.1|64939|65015.3|64969.5|64978.3|64938.7|153
1615758900000|2021-03-14 21:55:00|65019.4|64947|65018.8|64944.4|65027.7|64951.1|64998|64937.8|151
1615759200000|2021-03-14 22:00:00|65011.4|64944.9|65046.9|64932.6|65095.1|64969.1|64993.5|64917.4|135
1615759500000|2021-03-14 22:05:00|65058.6|64931.9|65027.6|64946.1|65065.4|64950.9|65024.9|64911.6|166
1615759800000|2021-03-14 22:10:00|65025.4|64942.3|65023.7|64956.1|65058.8|64958.3|65019.5|64910.1|171
1615760100000|2021-03-14 22:15:00|65052.1|64926.1|65025.9|64955.7|65052.1|64965.6|65006.3|64926.1|204
1615760400000|2021-03-14 22:20:00|65022.2|64954.3|65091.6|64965.6|65100.9|64974.9|65017.2|64950.5|182
1615760700000|2021-03-14 22:25:00|65092.7|64966.7|65085.5|64959.5|65105.6|64979.6|65083.2|64957.2|113
1615761000000|2021-03-14 22:30:00|65084.7|64958.7|65083.8|64957.8|65101.5|64975.5|65077.1|64951.1|122
1615761300000|2021-03-14 22:35:00|65082.2|64956.2|65081.9|64955.9|65094.6|64968.6|65078.4|64952.4|87
1615761600000|2021-03-14 22:40:00|65086.3|64960.3|65087|64961|65089.8|64963.8|65078.3|64952.3|91
1615761900000|2021-03-14 22:45:00|65081.8|64955.8|65083.1|64957.1|65090|64964|65076.3|64950.3|82
1615762200000|2021-03-14 22:50:00|65082.3|64956.3|65065.2|64939.2|65090|64964|65058.3|64932.3|127
1615762500000|2021-03-14 22:55:00|65057.3|64938|65061|64940.3|65073.3|64953.3|65052.9|64938|94
1615762800000|2021-03-14 23:00:00|65052.4|64954.9|65054.2|65002.5|65078.5|65018.1|65038|64943|274
1615763100000|2021-03-14 23:05:00|65050|65005.5|65040.1|65020.1|65090.3|65022.3|65039.5|64981.4|159
1615763400000|2021-03-14 23:10:00|65040|65020|65070.5|64973.9|65092|65036.6|65021|64942.4|313
1615763700000|2021-03-14 23:15:00|65059.5|64992.7|65076.1|64958.3|65093.4|65041|65028|64943.9|325
1615764000000|2021-03-14 23:20:00|65055.8|64985.1|65059.2|65006.3|65089.7|65022.1|65035.8|64953|280
1615764300000|2021-03-14 23:25:00|65059.5|65008.3|65030.6|65010.6|65070.3|65017.4|65030.6|64961.9|203
1615764600000|2021-03-14 23:30:00|65041.2|65001.5|64994|64974|65059.9|65017.1|64986.8|64946.5|221
1615764900000|2021-03-14 23:35:00|64999.7|64968.8|64992.4|64972.4|65022.9|64978.6|64987.2|64936.6|323
1615765200000|2021-03-14 23:40:00|64999.4|64966.6|65010.1|64957.4|65033.8|64968.6|64997.8|64935|202
1615765500000|2021-03-14 23:45:00|65010.2|64963.1|65019.3|64947.6|65030.1|64981.4|64994.5|64918.4|706
1615765800000|2021-03-14 23:50:00|65028.2|64945.1|65020.4|64959.5|65040.2|64969.9|65011.5|64938.4|387
1615766100000|2021-03-14 23:55:00|65018.8|64953.7|65013.3|64976.2|65034.7|64976.2|65008.6|64949.5|215
1615766400000|2021-03-15 00:00:00|65016.3|64971.8|65013.5|64945.2|65024.4|64980.4|64992.7|64942.6|239
1615766700000|2021-03-15 00:05:00|65010.5|64947.2|65019.7|64989.1|65029.7|64996.2|64998.8|64937.8|357
1615767000000|2021-03-15 00:10:00|65019.5|64988.3|65002.8|64982.8|65028.5|64995.4|64998.1|64967.1|346
1615767300000|2021-03-15 00:15:00|64999.5|64979.5|64995.8|64975.8|65018.6|64984.3|64991.7|64960|302
1615767600000|2021-03-15 00:20:00|64995.5|64975.5|64991.7|64971.7|65012.3|64983.9|64983.5|64963.5|249
1615767900000|2021-03-15 00:25:00|64991.6|64971.6|64990.5|64970.5|64992.9|64972.9|64984.9|64964.9|214
1615768200000|2021-03-15 00:30:00|64990.6|64970.6|64973.9|64953.9|65007.4|64987.4|64973.9|64953.9|399
1615768500000|2021-03-15 00:35:00|64974|64954|64986.8|64966.8|64996.2|64976.2|64973.9|64953.9|370
1615768800000|2021-03-15 00:40:00|64986.5|64966.5|64985.2|64965.2|64994|64974|64984.4|64964.4|405
1615769100000|2021-03-15 00:45:00|64984.5|64964.5|64992.1|64972.1|64996.7|64976.7|64983.8|64963.8|521
1615769400000|2021-03-15 00:50:00|64992.3|64972.3|64992|64972|64996.2|64976.2|64984.3|64964.3|503
1615769700000|2021-03-15 00:55:00|64992.3|64972.3|64998.4|64978.4|65003.9|64983.9|64990.2|64970.2|508
1615770000000|2021-03-15 01:00:00|64998.1|64978.1|64987.4|64967.4|64998.2|64978.2|64978.9|64958.9|802
1615770300000|2021-03-15 01:05:00|64987.2|64967.2|64986.8|64966.8|64988.9|64968.9|64975.1|64955.1|756
1615770600000|2021-03-15 01:10:00|64985.8|64965.8|64981.9|64961.9|64991.7|64971.7|64976.5|64956.5|672
1615770900000|2021-03-15 01:15:00|64981.6|64961.6|64973.3|64953.3|65000|64980|64970.7|64950.7|750
1615771200000|2021-03-15 01:20:00|64973.1|64953.1|64988.3|64968.3|64990.9|64970.9|64966.8|64946.8|693
1615771500000|2021-03-15 01:25:00|64988|64968|64953.5|64933.5|64989.5|64969.5|64946.8|64926.8|770
1615771800000|2021-03-15 01:30:00|64952.7|64932.7|64967.5|64947.5|64984.3|64964.3|64944.5|64924.5|864
1615772100000|2021-03-15 01:35:00|64967.4|64947.4|65006.9|64986.9|65006.9|64986.9|64965.6|64945.6|869
1615772400000|2021-03-15 01:40:00|65008.8|64988.8|65015.7|64995.7|65023.5|65003.5|65006|64986|820
1615772700000|2021-03-15 01:45:00|65016.3|64996.3|65007|64987|65017|64997|65001.4|64981.4|802
1615773000000|2021-03-15 01:50:00|65007.1|64987.1|65028.5|65008.5|65029.7|65009.7|65001|64981|801
1615773300000|2021-03-15 01:55:00|65028.6|65008.6|65027.1|65007.1|65035.5|65015.5|65019.3|64999.3|725
1615773600000|2021-03-15 02:00:00|65027.2|65007.2|65004.8|64984.8|65027.3|65007.3|64997.9|64977.9|716
1615773900000|2021-03-15 02:05:00|65004.9|64984.9|65005.5|64985.5|65009.8|64991.7|64994.6|64974.6|749
1615774200000|2021-03-15 02:10:00|65005.6|64985.6|65016.5|64996.5|65021.3|65004.3|65003.6|64983.6|571
1615774500000|2021-03-15 02:15:00|65016.6|64996.6|65042.1|65022.1|65044.9|65024.9|65006.5|64989.8|677
1615774800000|2021-03-15 02:20:00|65038.1|65028.1|65050.9|65030.9|65055.2|65038.4|65035.7|65020.2|738
1615775100000|2021-03-15 02:25:00|65046.1|65036.1|65088.5|65068.5|65100.1|65080.1|65045.1|65029.9|815
1615775400000|2021-03-15 02:30:00|65088.3|65068.3|65072.2|65052.2|65090.2|65070.2|65065.3|65047|724
1615775700000|2021-03-15 02:35:00|65072.3|65052.3|65087.2|65067.2|65095.9|65075.9|65069.2|65051.2|708
1615776000000|2021-03-15 02:40:00|65087.3|65067.3|65074.1|65054.1|65087.5|65067.5|65073.5|65053.5|653
1615776300000|2021-03-15 02:45:00|65073.9|65053.9|65107.3|65087.3|65107.9|65087.9|65073.9|65053.9|851
1615776600000|2021-03-15 02:50:00|65107.7|65087.7|65087.3|65067.3|65108.2|65088.2|65080.9|65060.9|693
1615776900000|2021-03-15 02:55:00|65087.4|65067.4|65086.8|65066.8|65101.1|65083.9|65084.4|65064.4|658
1615777200000|2021-03-15 03:00:00|65087.2|65067.2|65099.9|65079.9|65105|65088.8|65079.8|65059.8|764
1615777500000|2021-03-15 03:05:00|65099.8|65079.8|65098.3|65078.3|65110.4|65091.7|65090.8|65073.5|664
1615777800000|2021-03-15 03:10:00|65098.4|65078.4|65100.6|65080.6|65102.8|65084.7|65090.9|65072.8|621
1615778100000|2021-03-15 03:15:00|65101|65081|65098.4|65078.4|65109.3|65089.3|65085.7|65065.7|697
1615778400000|2021-03-15 03:20:00|65099|65079|65102.8|65082.8|65114.2|65094.2|65093.8|65073.8|630
1615778700000|2021-03-15 03:25:00|65102.7|65082.7|65106.9|65086.9|65109|65093.9|65089.5|65073.9|557
1615779000000|2021-03-15 03:30:00|65106.7|65086.7|65086.4|65066.4|65108.3|65088.3|65083.9|65065.8|560
1615779300000|2021-03-15 03:35:00|65086.3|65066.3|65087.9|65067.9|65099.1|65083.6|65084.5|65065.7|455
1615779600000|2021-03-15 03:40:00|65087.8|65067.8|65077.5|65057.5|65087.8|65067.8|65073.2|65055.2|514
1615779900000|2021-03-15 03:45:00|65077.4|65057.4|65072.1|65062.1|65086.4|65070|65072.1|65055.8|439
1615780200000|2021-03-15 03:50:00|65072.4|65062.4|65076.8|65056.8|65079.5|65062.8|65071.2|65053.6|542
1615780500000|2021-03-15 03:55:00|65076.9|65056.9|65080.2|65060.2|65089.2|65069.2|65075.9|65056|499
1615780800000|2021-03-15 04:00:00|65080.3|65060.3|65077.7|65057.7|65080.5|65065.2|65074|65054|418
1615781100000|2021-03-15 04:05:00|65077.6|65057.6|65084.7|65064.7|65084.7|65064.7|65071.3|65051.3|399
1615781400000|2021-03-15 04:10:00|65084.8|65064.8|65084.9|65064.9|65088.6|65068.6|65083.4|65063.4|354
1615781700000|2021-03-15 04:15:00|65084.7|65064.7|65083.8|65063.8|65090.2|65070.2|65080.9|65060.9|371
1615782000000|2021-03-15 04:20:00|65083.7|65063.7|65084.8|65064.8|65088.8|65068.8|65083.1|65063.1|422
1615782300000|2021-03-15 04:25:00|65084.9|65064.9|65085.4|65065.4|65085.7|65068.4|65075.8|65058.9|439
1615782600000|2021-03-15 04:30:00|65085.3|65065.3|65095.9|65075.9|65097.9|65079.6|65081.5|65064.4|433
1615782900000|2021-03-15 04:35:00|65095.8|65075.8|65105|65085|65107.2|65089.4|65092.4|65075.1|512
1615783200000|2021-03-15 04:40:00|65104.9|65084.9|65096.3|65076.3|65107.7|65088.6|65090.8|65075.1|399
1615783500000|2021-03-15 04:45:00|65096.6|65076.6|65097.2|65077.2|65097.3|65081.5|65088.1|65072.7|371
1615783800000|2021-03-15 04:50:00|65097.1|65077.1|65108.4|65088.4|65108.8|65088.8|65091.7|65076.1|428
1615784100000|2021-03-15 04:55:00|65107.6|65087.6|65108.1|65088.1|65117.7|65100.7|65104.8|65086.6|479
1615784400000|2021-03-15 05:00:00|65109.2|65089.2|65113.3|65093.3|65115.9|65097.2|65096.9|65078.9|671
1615784700000|2021-03-15 05:05:00|65113.5|65093.5|65104.9|65084.9|65117.8|65098.3|65104|65084|479
1615785000000|2021-03-15 05:10:00|65105|65085|65119.4|65099.4|65119.4|65099.4|65096.8|65079.9|533
1615785300000|2021-03-15 05:15:00|65119.5|65099.5|65129.3|65109.3|65129.9|65115.1|65115.1|65099.2|532
1615785600000|2021-03-15 05:20:00|65129.5|65109.5|65138.4|65118.4|65143.2|65124.6|65124|65108.5|538
1615785900000|2021-03-15 05:25:00|65139.2|65119.2|65132.3|65112.3|65139.2|65119.2|65125.5|65105.5|598
1615786200000|2021-03-15 05:30:00|65132.2|65112.2|65147.6|65137.6|65156.9|65137.8|65124|65104|714
1615786500000|2021-03-15 05:35:00|65147.4|65137.4|65152|65132|65153|65137.8|65138|65122|596
1615786800000|2021-03-15 05:40:00|65151.9|65131.9|65131.2|65111.2|65153.2|65137.8|65125.6|65108.6|716
1615787100000|2021-03-15 05:45:00|65131.1|65111.1|65142.3|65132.3|65149.4|65133.9|65126.4|65110.7|631
1615787400000|2021-03-15 05:50:00|65142.4|65132.4|65133.4|65123.4|65150.8|65133.4|65129.4|65113.8|683
1615787700000|2021-03-15 05:55:00|65133.3|65123.3|65158.9|65138.9|65163.8|65148.8|65132.6|65118.1|766
1615788000000|2021-03-15 06:00:00|65159.5|65139.5|65158.7|65148.7|65172.5|65153|65140.9|65125.3|671
1615788300000|2021-03-15 06:05:00|65158.8|65148.8|65161.5|65141.5|65167.4|65150.7|65153.7|65139.1|605
1615788600000|2021-03-15 06:10:00|65161.7|65141.7|65160.9|65140.9|65162.2|65146.9|65147.9|65132.4|606
1615788900000|2021-03-15 06:15:00|65161.5|65141.5|65172.5|65152.5|65177.8|65161.1|65154.2|65138.1|710
1615789200000|2021-03-15 06:20:00|65172.6|65152.6|65160|65140|65175.1|65160.8|65153.1|65138.3|689
1615789500000|2021-03-15 06:25:00|65160.2|65140.2|65147.1|65137.1|65161.3|65144.7|65138.1|65123.7|604
1615789800000|2021-03-15 06:30:00|65147|65137|65127.4|65117.4|65150.9|65137.1|65126.4|65110.7|713
1615790100000|2021-03-15 06:35:00|65132.6|65112.6|65132.6|65112.6|65136.8|65122.8|65122|65107.1|603
1615790400000|2021-03-15 06:40:00|65127.8|65117.8|65133.5|65113.5|65134.3|65117.9|65112.7|65095.7|693
1615790700000|2021-03-15 06:45:00|65133.6|65113.6|65134.3|65114.3|65137.1|65122|65123.7|65108.2|663
1615791000000|2021-03-15 06:50:00|65133.9|65113.9|65105.2|65085.2|65134.9|65121.3|65096.7|65079.7|728
1615791300000|2021-03-15 06:55:00|65105.1|65085.1|65117.5|65097.5|65123.3|65106.5|65094.7|65079.8|721
1615791600000|2021-03-15 07:00:00|65113.1|65103.1|65103.4|65083.4|65124.7|65109.8|65094.3|65077.6|719
1615791900000|2021-03-15 07:05:00|65103.1|65083.1|65095.6|65075.6|65112.8|65094.1|65090.1|65074.6|726
1615792200000|2021-03-15 07:10:00|65088.8|65078.8|65105.8|65085.8|65108.1|65095.5|65087.8|65072.6|667
1615792500000|2021-03-15 07:15:00|65105.9|65085.9|65096.9|65076.9|65112.8|65096.2|65090.8|65075.8|613
1615792800000|2021-03-15 07:20:00|65096.7|65076.7|65103.9|65083.9|65107.1|65092.4|65089.7|65073|629
1615793100000|2021-03-15 07:25:00|65104.4|65084.4|65124.9|65104.9|65125.1|65107.5|65101.6|65083.8|750
1615793400000|2021-03-15 07:30:00|65125|65105|65102.7|65082.7|65125|65108.6|65102.5|65082.5|750
1615793700000|2021-03-15 07:35:00|65102.8|65082.8|65110.5|65090.5|65111.2|65096.4|65098.4|65081.6|700
1615794000000|2021-03-15 07:40:00|65109.9|65089.9|65108.3|65088.3|65111.1|65094.9|65094.4|65078.3|756
1615794300000|2021-03-15 07:45:00|65108.2|65088.2|65117.2|65097.2|65119.6|65105.1|65105.8|65087.7|639
1615794600000|2021-03-15 07:50:00|65117.1|65097.1|65104.8|65084.8|65121.2|65106.7|65097.6|65082.4|644
1615794900000|2021-03-15 07:55:00|65104.7|65084.7|65096.1|65076.1|65108|65092.6|65090.9|65074|613
1615795200000|2021-03-15 08:00:00|65096|65076|65073.7|65053.7|65097.6|65082.1|65071.1|65053.4|837
1615795500000|2021-03-15 08:05:00|65074.2|65054.2|65060|65040|65076.6|65057.5|65046.6|65028.4|931
1615795800000|2021-03-15 08:10:00|65060.2|65040.2|65046.7|65026.7|65061.3|65046.7|65041.4|65024.8|781
1615796100000|2021-03-15 08:15:00|65046|65026|65058.8|65038.8|65067.6|65050.1|65039.1|65022.6|773
1615796400000|2021-03-15 08:20:00|65058.9|65038.9|65067.1|65047.1|65068.9|65053.2|65049.9|65034.5|825
1615796700000|2021-03-15 08:25:00|65067.2|65047.2|65069.2|65049.2|65080.4|65065|65058.5|65039|836
1615797000000|2021-03-15 08:30:00|65069.3|65049.3|65070.5|65050.5|65070.5|65054.8|65058.7|65038.7|745
1615797300000|2021-03-15 08:35:00|65071.9|65051.9|65065.8|65045.8|65072.3|65056.9|65060.5|65041.2|708
1615797600000|2021-03-15 08:40:00|65065.7|65045.7|65045.8|65025.8|65071.6|65051.6|65045.2|65025.2|670
1615797900000|2021-03-15 08:45:00|65045.6|65025.6|65040|65020|65049.3|65033.9|65033.8|65017.6|719
1615798200000|2021-03-15 08:50:00|65040.4|65020.4|65042.2|65022.2|65047.9|65031.6|65029.9|65014.9|621
1615798500000|2021-03-15 08:55:00|65042.1|65022.1|65039.6|65019.6|65054.2|65034.2|65034.8|65014.8|703
1615798800000|2021-03-15 09:00:00|65039.8|65019.8|65038.8|65018.8|65042|65026.1|65026.3|65010.8|655
1615799100000|2021-03-15 09:05:00|65038.7|65018.7|65052|65032|65054.9|65037.2|65029.5|65010.4|684
1615799400000|2021-03-15 09:10:00|65051.8|65031.8|65037.1|65017.1|65054.1|65036.3|65029.2|65011|662
1615799700000|2021-03-15 09:15:00|65037|65017|65033.4|65013.4|65041.5|65024|65028.7|65008.7|621
1615800000000|2021-03-15 09:20:00|65032.8|65012.8|65025|65005|65033.4|65016.5|65019.3|65002.5|579
1615800300000|2021-03-15 09:25:00|65025.1|65005.1|65021.6|65001.6|65030.6|65014.5|65015.2|64999.7|599
1615800600000|2021-03-15 09:30:00|65021.5|65001.5|65022.5|65002.5|65026.7|65012.2|65015|64999.9|602
1615800900000|2021-03-15 09:35:00|65022.3|65002.3|65024.9|65004.9|65027.2|65011.1|65018.9|65002.1|556
1615801200000|2021-03-15 09:40:00|65025|65005|65029.1|65009.1|65034.1|65018.3|65024|65004.4|688
1615801500000|2021-03-15 09:45:00|65029.2|65009.2|65026.7|65006.7|65033.7|65017.7|65022.3|65006.7|678
1615801800000|2021-03-15 09:50:00|65027.5|65007.5|65017.3|64997.3|65033.1|65013.9|65011.9|64993.9|564
1615802100000|2021-03-15 09:55:00|65017.2|64997.2|65027.8|65007.8|65029.9|65009.9|65012.6|64996.3|505
1615802400000|2021-03-15 10:00:00|65028|65008|65031.8|65011.8|65032.6|65014.9|65024.3|65004.3|357
1615802700000|2021-03-15 10:05:00|65031.6|65011.6|65044.9|65024.9|65046.1|65027.6|65031.6|65011.6|405
1615803000000|2021-03-15 10:10:00|65045|65025|65042.8|65022.8|65052.8|65032.8|65041|65021|400
1615803300000|2021-03-15 10:15:00|65042.2|65022.2|65060.5|65040.5|65063.1|65045.4|65042|65022|505
1615803600000|2021-03-15 10:20:00|65060.6|65040.6|65055.7|65035.7|65065.8|65045.8|65055.5|65035.5|442
1615803900000|2021-03-15 10:25:00|65055.9|65035.9|65057.9|65037.9|65058.8|65042.5|65045.7|65026.5|527
1615804200000|2021-03-15 10:30:00|65058.2|65038.2|65055.6|65035.6|65060.1|65044.2|65049.2|65032.6|603
1615804500000|2021-03-15 10:35:00|65050.2|65040.2|65038.3|65018.3|65057.1|65042.1|65037.9|65017.9|507
1615804800000|2021-03-15 10:40:00|65038.4|65018.4|65043.9|65023.9|65050.7|65030.7|65037.6|65017.6|518
1615805100000|2021-03-15 10:45:00|65044.1|65024.1|65035.1|65015.1|65046.4|65026.4|65032.4|65014.2|430
1615805400000|2021-03-15 10:50:00|65035.2|65015.2|65050|65030|65050.9|65034.8|65034.2|65014.2|478
1615805700000|2021-03-15 10:55:00|65050.1|65030.1|65057|65037|65059.1|65039.1|65044.3|65028.2|412
1615806000000|2021-03-15 11:00:00|65056.7|65036.7|65063.1|65043.1|65067.8|65049.3|65055.2|65035.2|512
1615806300000|2021-03-15 11:05:00|65063.2|65043.2|65060|65040|65068.7|65048.7|65059.8|65039.8|534
1615806600000|2021-03-15 11:10:00|65060.1|65040.1|65058.5|65038.5|65064|65044|65053.6|65033.6|507
1615806900000|2021-03-15 11:15:00|65058.9|65038.9|65056.5|65036.5|65062.1|65042.1|65050.7|65030.7|467
1615807200000|2021-03-15 11:20:00|65056.6|65036.6|65065.7|65045.7|65066.5|65046.5|65055.1|65036.1|500
1615807500000|2021-03-15 11:25:00|65065.8|65045.8|65061.4|65041.4|65066.1|65046.1|65059.1|65039.1|496
1615807800000|2021-03-15 11:30:00|65061.7|65041.7|65076.5|65056.5|65077|65057|65061.7|65041.7|457
1615808100000|2021-03-15 11:35:00|65076.4|65056.4|65072.4|65052.4|65077.1|65057.1|65065.4|65047.8|485
1615808400000|2021-03-15 11:40:00|65072.5|65052.5|65065.8|65045.8|65076.7|65056.7|65060.5|65044.8|503
1615808700000|2021-03-15 11:45:00|65065.9|65045.9|65073.7|65053.7|65076.2|65056.2|65062.6|65044.9|513
1615809000000|2021-03-15 11:50:00|65073.6|65053.6|65081.3|65061.3|65082|65062.4|65069|65049.2|483
1615809300000|2021-03-15 11:55:00|65081.5|65061.5|65091.4|65071.4|65093.9|65073.9|65076.1|65058.7|556
1615809600000|2021-03-15 12:00:00|65091.2|65071.2|65082.3|65062.3|65093.5|65073.5|65081.8|65061.8|691
1615809900000|2021-03-15 12:05:00|65082.4|65062.4|65082|65062|65090.1|65070.1|65076.5|65056.5|683
1615810200000|2021-03-15 12:10:00|65081.7|65061.7|65078.4|65058.4|65083.7|65065.4|65072.7|65052.7|638
1615810500000|2021-03-15 12:15:00|65078.3|65058.3|65082|65062|65082.3|65062.3|65069.8|65053|556
1615810800000|2021-03-15 12:20:00|65082.2|65062.2|65071.4|65051.4|65082.5|65062.5|65066.3|65046.3|723
1615811100000|2021-03-15 12:25:00|65071.5|65051.5|65077.8|65057.8|65081.9|65061.9|65066.1|65050.7|581
1615811400000|2021-03-15 12:30:00|65077.6|65057.6|65081.4|65061.4|65089.7|65069.7|65076.2|65056.2|692
1615811700000|2021-03-15 12:35:00|65081.3|65061.3|65087.3|65067.3|65088.6|65068.6|65074.9|65054.9|698
1615812000000|2021-03-15 12:40:00|65087.4|65067.4|65079.6|65059.6|65090.7|65070.7|65074.5|65054.5|643
1615812300000|2021-03-15 12:45:00|65079.7|65059.7|65079.5|65059.5|65085.8|65065.8|65070.6|65050.6|661
1615812600000|2021-03-15 12:50:00|65079.3|65059.3|65066.2|65046.2|65081.8|65061.8|65059.3|65042.1|676
1615812900000|2021-03-15 12:55:00|65067.9|65047.9|65074.3|65054.3|65080.2|65060.2|65058.6|65038.6|788
1615813200000|2021-03-15 13:00:00|65074.4|65054.4|65091.3|65071.3|65093.5|65073.5|65066.5|65047.6|842
1615813500000|2021-03-15 13:05:00|65091|65071|65085.1|65065.1|65092.4|65072.4|65077.9|65057.9|731
1615813800000|2021-03-15 13:10:00|65085.2|65065.2|65075.9|65055.9|65085.8|65066.7|65073.6|65053.6|845
1615814100000|2021-03-15 13:15:00|65075.8|65055.8|65077.4|65057.4|65080.7|65060.7|65069.1|65049.1|754
1615814400000|2021-03-15 13:20:00|65076.5|65056.5|65074|65054|65080.2|65060.2|65069.3|65049.3|714
1615814700000|2021-03-15 13:25:00|65074.4|65054.4|65068.2|65048.2|65078.3|65058.3|65067.6|65047.6|671
1615815000000|2021-03-15 13:30:00|65068.5|65048.5|65059|65039|65071.5|65051.5|65054.5|65034.5|728
1615815300000|2021-03-15 13:35:00|65058.9|65038.9|65053|65033|65062.6|65042.6|65044.5|65028.5|915
1615815600000|2021-03-15 13:40:00|65053.1|65033.1|65055|65035|65063.6|65043.6|65044.2|65025.2|898
1615815900000|2021-03-15 13:45:00|65054.7|65034.7|65057|65037|65063|65043|65051.5|65031.5|837
1615816200000|2021-03-15 13:50:00|65057.2|65037.2|65061.7|65041.7|65063.1|65043.1|65052.2|65032.2|862
1615816500000|2021-03-15 13:55:00|65061.5|65041.5|65063|65043|65072|65052|65055.1|65036.3|857
1615816800000|2021-03-15 14:00:00|65062.7|65042.7|65053.5|65033.5|65063.8|65043.8|65050|65030|852
1615817100000|2021-03-15 14:05:00|65053.7|65033.7|65059.3|65039.3|65066.8|65046.8|65051.4|65033.1|736
1615817400000|2021-03-15 14:10:00|65059.1|65039.1|65043.7|65023.7|65060.4|65040.4|65041.3|65021.8|736
1615817700000|2021-03-15 14:15:00|65043.6|65023.6|65040.2|65020.2|65051.6|65031.6|65033.2|65017|903
1615818000000|2021-03-15 14:20:00|65040.4|65020.4|65039.7|65019.7|65057.3|65037.3|65039.5|65019.5|961
1615818300000|2021-03-15 14:25:00|65039.3|65019.3|65036.2|65016.2|65047.5|65027.5|65032.8|65012.8|884
1615818600000|2021-03-15 14:30:00|65035.7|65015.7|65037.6|65017.6|65048.2|65028.2|65020|65004.6|905
1615818900000|2021-03-15 14:35:00|65037.5|65017.5|65019.3|64999.3|65037.7|65017.7|65016.4|64999.1|912
1615819200000|2021-03-15 14:40:00|65019.4|64999.4|65010.1|64990.1|65020.7|65003.7|65007.8|64987.8|823
1615819500000|2021-03-15 14:45:00|65010.2|64990.2|65004.3|64984.3|65016.1|64996.1|64997.8|64977.8|816
1615819800000|2021-03-15 14:50:00|65004.5|64984.5|65005|64985|65008.3|64988.3|64991.6|64971.6|637
1615820100000|2021-03-15 14:55:00|65005.1|64985.1|65018.3|64998.3|65019.1|64999.1|64993.3|64976.8|649
1615820400000|2021-03-15 15:00:00|65018.4|64998.4|65002.5|64982.5|65025.6|65005.6|65002.5|64982.5|711
1615820700000|2021-03-15 15:05:00|65002.2|64982.2|65000.7|64980.7|65006.3|64986.3|64991.2|64973.3|617
1615821000000|2021-03-15 15:10:00|65000.2|64980.2|65010.9|64990.9|65010.9|64993.7|64998.7|64979|640
1615821300000|2021-03-15 15:15:00|65010.7|64990.7|65010.1|64990.1|65021.5|65005.9|65003.8|64987.7|666
1615821600000|2021-03-15 15:20:00|65010.9|64990.9|65013.7|64993.7|65020|65001.5|65008.8|64989.7|630
1615821900000|2021-03-15 15:25:00|65013.8|64993.8|65027|65007|65027.2|65012.1|65008|64992.4|687
1615822200000|2021-03-15 15:30:00|65026.9|65006.9|65048.7|65028.7|65049.1|65029.1|65022.4|65002.4|826
1615822500000|2021-03-15 15:35:00|65048.9|65028.9|65037.2|65017.2|65056.1|65037.7|65035.4|65015.4|906
1615822800000|2021-03-15 15:40:00|65037.1|65017.1|65029.5|65009.5|65039.4|65019.4|65021.7|65004.1|818
1615823100000|2021-03-15 15:45:00|65029.6|65009.6|65033.7|65013.7|65040|65020|65027.9|65007.9|752
1615823400000|2021-03-15 15:50:00|65034.2|65014.2|65020.6|65000.6|65041|65021|65017.6|64997.6|770
1615823700000|2021-03-15 15:55:00|65020.5|65000.5|65021.9|65001.9|65026|65006|65008.9|64988.9|814
1615824000000|2021-03-15 16:00:00|65022|65002|65015.6|64995.6|65025.4|65005.4|65014|64994|829
1615824300000|2021-03-15 16:05:00|65015.4|64995.4|65001.6|64981.6|65015.7|64999.3|64994.9|64978.9|687
1615824600000|2021-03-15 16:10:00|65001.4|64981.4|64994.4|64974.4|65005.8|64985.8|64993.8|64974|731
1615824900000|2021-03-15 16:15:00|64994.5|64974.5|65000.1|64980.1|65004.1|64986.2|64993.5|64973.5|641
1615825200000|2021-03-15 16:20:00|65000|64980|64991.8|64971.8|65000.4|64980.4|64982.7|64967.6|714
1615825500000|2021-03-15 16:25:00|64991.5|64971.5|64987.7|64967.7|64992.7|64976.5|64979.9|64964.7|676
1615825800000|2021-03-15 16:30:00|64987.8|64967.8|64985.3|64965.3|64991.6|64974.9|64976.6|64961.1|694
1615826100000|2021-03-15 16:35:00|64985|64965|64995.2|64975.2|64996.5|64976.5|64978.2|64963|656
1615826400000|2021-03-15 16:40:00|64995.1|64975.1|64997.9|64977.9|64998.6|64978.6|64993.8|64973.8|582
1615826700000|2021-03-15 16:45:00|64997.8|64977.8|65002.2|64982.2|65005.7|64989.9|64993.1|64976.4|541
1615827000000|2021-03-15 16:50:00|65002.3|64982.3|65010.1|64990.1|65012|64992|64993|64977.4|595
1615827300000|2021-03-15 16:55:00|65010.3|64990.3|65013.4|64993.4|65017.3|65002.1|65008.5|64988.5|615
1615827600000|2021-03-15 17:00:00|65013.2|64993.2|65007.4|64987.4|65014.6|64996.6|65005.5|64986.5|562
1615827900000|2021-03-15 17:05:00|65007.3|64987.3|65013.7|64993.7|65015.2|64995.2|65003.6|64983.6|599
1615828200000|2021-03-15 17:10:00|65013.3|64993.3|65014.6|64994.6|65019.5|64999.5|65010.4|64990.4|455
1615828500000|2021-03-15 17:15:00|65014.8|64994.8|65007.2|64987.2|65016.5|64996.5|65004.3|64984.3|402
1615828800000|2021-03-15 17:20:00|65007.1|64987.1|65009.7|64989.7|65021.7|65001.7|65006.9|64986.9|480
1615829100000|2021-03-15 17:25:00|65009.6|64989.6|65000.9|64980.9|65009.6|64989.6|65000.6|64980.6|502
1615829400000|2021-03-15 17:30:00|65001|64981|65003.3|64983.3|65004|64984|64999.6|64979.6|416
1615829700000|2021-03-15 17:35:00|65003.2|64983.2|65001|64981|65003.6|64987.9|64996.8|64976.8|450
1615830000000|2021-03-15 17:40:00|65001.1|64981.1|64991.3|64971.3|65001.1|64984.1|64989.2|64969.2|478
1615830300000|2021-03-15 17:45:00|64991.4|64971.4|64994.2|64974.2|64997.5|64981.9|64990.2|64970.3|525
1615830600000|2021-03-15 17:50:00|64994.3|64974.3|64993.7|64973.7|64994.8|64974.8|64989.6|64969.6|454
1615830900000|2021-03-15 17:55:00|64994|64974|64997.3|64977.3|64997.9|64977.9|64992.4|64972.4|422
1615831200000|2021-03-15 18:00:00|64996.9|64976.9|64990.6|64970.6|64997.4|64977.4|64986.6|64966.6|510
1615831500000|2021-03-15 18:05:00|64990.1|64970.1|64985.9|64965.9|64992.6|64972.6|64984.9|64964.9|353
1615831800000|2021-03-15 18:10:00|64986|64966|64985.4|64965.4|64986.8|64966.8|64981|64961|348
1615832100000|2021-03-15 18:15:00|64985.1|64965.1|64984.6|64964.6|64988.3|64968.3|64984|64964|396
1615832400000|2021-03-15 18:20:00|64984.4|64964.4|64985.3|64965.3|64987.9|64967.9|64980.9|64960.9|503
1615832700000|2021-03-15 18:25:00|64985.1|64965.1|64992.6|64972.6|64992.9|64973.2|64983.2|64965|513
1615833000000|2021-03-15 18:30:00|64992.7|64972.7|64995.5|64975.5|64996|64976|64990.7|64970.7|536
1615833300000|2021-03-15 18:35:00|64995.7|64975.7|64989.1|64969.1|64999.8|64979.8|64988.4|64968.4|334
1615833600000|2021-03-15 18:40:00|64989.2|64969.2|64988.2|64968.2|64989.8|64969.8|64987|64967|408
1615833900000|2021-03-15 18:45:00|64988.3|64968.3|64990|64970|64991|64971|64985.9|64965.9|428
1615834200000|2021-03-15 18:50:00|64990.1|64970.1|64989.5|64969.5|64995.2|64975.2|64988.3|64968.3|439
1615834500000|2021-03-15 18:55:00|64989.1|64969.1|65001.9|64981.9|65002.1|64985.8|64989.1|64969.1|423
1615834800000|2021-03-15 19:00:00|65001.8|64981.8|65000.4|64980.4|65002|64982|64996.9|64976.9|371
1615835100000|2021-03-15 19:05:00|65000.5|64980.5|64999.6|64979.6|65002.4|64982.4|64998.3|64978.3|369
1615835400000|2021-03-15 19:10:00|64999.5|64979.5|65011.1|64991.1|65011.7|64991.7|64999.4|64979.4|391
1615835700000|2021-03-15 19:15:00|65011.2|64991.2|65021.3|65001.3|65022.4|65002.4|65010.6|64990.6|365
1615836000000|2021-03-15 19:20:00|65021.2|65001.2|65021.7|65001.7|65024.3|65004.3|65020.6|65000.6|314
1615836300000|2021-03-15 19:25:00|65021.6|65001.6|65020.4|65000.4|65024.4|65004.4|65020|65000|353
1615836600000|2021-03-15 19:30:00|65020.5|65000.5|65012|64992|65020.6|65000.6|65011.6|64991.6|295
1615836900000|2021-03-15 19:35:00|65011.8|64991.8|65007.5|64987.5|65012.2|64992.2|65006.7|64986.7|200
1615837200000|2021-03-15 19:40:00|65007.4|64987.4|64999.8|64979.8|65007.8|64987.8|64999.5|64979.5|207
1615837500000|2021-03-15 19:45:00|64998.8|64978.8|64991.6|64971.6|64999.2|64979.2|64991.4|64971.4|296
1615837800000|2021-03-15 19:50:00|64992.4|64972.4|64989.8|64969.8|64993.4|64973.4|64986.8|64966.8|349
1615838100000|2021-03-15 19:55:00|64989.5|64969.5|64995.1|64975.1|64996.6|64976.6|64984.9|64964.9|373
1615838400000|2021-03-15 20:00:00|64995.2|64975.2|64992.8|64972.8|64995.3|64975.3|64992.7|64972.7|227
1615838700000|2021-03-15 20:05:00|64993.2|64973.2|64992.6|64972.6|64994|64974|64992.2|64972.2|202
1615839000000|2021-03-15 20:10:00|64992.5|64972.5|64993.8|64973.8|64999.1|64979.1|64992.1|64972.1|166
1615839300000|2021-03-15 20:15:00|64994|64974|64996.3|64976.3|64996.9|64976.9|64992.9|64972.9|178
1615839600000|2021-03-15 20:20:00|64996.1|64976.1|64993.5|64973.5|64996.1|64976.1|64985.8|64965.8|191
1615839900000|2021-03-15 20:25:00|64993.4|64973.4|64993.7|64973.7|64995.6|64975.6|64991.6|64971.6|118
1615840200000|2021-03-15 20:30:00|64993.3|64973.3|64993.7|64973.7|64995.4|64975.4|64992.5|64972.5|136
1615840500000|2021-03-15 20:35:00|64994.4|64974.4|64993.7|64973.7|64994.7|64974.7|64990.8|64970.8|181
1615840800000|2021-03-15 20:40:00|64993.5|64973.5|64990.2|64970.2|64994.5|64974.5|64990|64970|175
1615841100000|2021-03-15 20:45:00|64990.4|64970.4|64990.7|64970.7|64995.1|64975.1|64989.3|64969.3|268
1615841400000|2021-03-15 20:50:00|64990.8|64970.8|64990.8|64970.8|64993.8|64973.8|64988.6|64968.6|210
1615841700000|2021-03-15 20:55:00|64990.5|64970.5|64988.4|64968.4|64990.5|64970.5|64981.9|64961.9|218
1615842000000|2021-03-15 21:00:00|64988|64968|64988.1|64968.1|64990.6|64970.6|64987.6|64967.6|26
1615842300000|2021-03-15 21:05:00|64984.1|64964.1|65000.2|64980.2|65017.7|64984.7|64983.3|64952.2|67
1615842600000|2021-03-15 21:10:00|65000.7|64952.7|65001|64953.3|65015.6|64980.8|65000.1|64948.3|38
1615842900000|2021-03-15 21:15:00|65006.8|64962.5|65000.9|64970.7|65012.2|64984.2|64996.6|64962.5|58
1615843200000|2021-03-15 21:20:00|64998.7|64978.7|65001.5|64961.4|65012.6|64980.2|64996.6|64947.7|71
1615843500000|2021-03-15 21:25:00|65008.6|64965.8|65001.6|64966.4|65011|64980.8|64996.6|64951.5|53
1615843800000|2021-03-15 21:30:00|64998.7|64970.7|65000.2|64980.2|65012.6|64980.8|64996|64951.2|64
1615844100000|2021-03-15 21:35:00|64997.2|64977.2|65000.2|64980.2|65003.3|64980.2|64997.2|64945.8|16
1615844400000|2021-03-15 21:40:00|65002.5|64957|65000.2|64980.2|65003.3|64980.2|65000.2|64945.8|15
1615844700000|2021-03-15 21:45:00|65004.6|64945.7|64990.9|64970.9|65004.6|64981.8|64982.3|64945.7|98
1615845000000|2021-03-15 21:50:00|64986.6|64966.6|64992.1|64972.1|64992.1|64972.1|64981.7|64953.9|57
1615845300000|2021-03-15 21:55:00|64983.3|64963.3|64987.8|64967.8|64998.6|64972.1|64981.8|64953.7|63
1615845600000|2021-03-15 22:00:00|64989.1|64969.1|64991.8|64971.8|64995.4|64975.4|64981.3|64950.4|112
1615845900000|2021-03-15 22:05:00|64983.5|64963.5|64992.6|64972.6|65002.9|64974.6|64982.6|64956.3|107
1615846200000|2021-03-15 22:10:00|65000.8|64964.6|64988.8|64968.8|65000.8|64973.7|64982.5|64959.6|117
1615846500000|2021-03-15 22:15:00|64992.6|64972.6|64987.7|64967.7|64993.7|64973.7|64983.6|64963.6|129
1615846800000|2021-03-15 22:20:00|64987.8|64967.8|64987.7|64967.7|64992.2|64972.2|64982.7|64962.7|180
1615847100000|2021-03-15 22:25:00|64985.7|64965.7|64988.3|64968.3|64991.9|64971.9|64982.2|64962.2|157
1615847400000|2021-03-15 22:30:00|64989.1|64969.1|64992.4|64972.4|64997.4|64977.4|64986.6|64962.2|191
1615847700000|2021-03-15 22:35:00|64993.7|64973.7|64989.9|64969.9|64995.6|64975.6|64984.8|64964.8|193
1615848000000|2021-03-15 22:40:00|64989.8|64969.8|64991.5|64971.5|64993.2|64973.2|64986.6|64966.6|162
1615848300000|2021-03-15 22:45:00|64991.3|64971.3|64991.3|64971.3|64993.3|64973.3|64987.1|64967.1|146
1615848600000|2021-03-15 22:50:00|64991.5|64971.5|64990|64970|64993.8|64973.8|64987.9|64967.9|153
1615848900000|2021-03-15 22:55:00|64988.8|64968.8|64992.7|64972.7|64993.8|64973.8|64985.8|64965.8|146
1615849200000|2021-03-15 23:00:00|64992.8|64972.8|64987.1|64967.1|64992.8|64972.8|64983.3|64963.3|188
1615849500000|2021-03-15 23:05:00|64987.2|64967.2|64987.7|64967.7|64992.4|64972.4|64986|64966|140
1615849800000|2021-03-15 23:10:00|64988.4|64968.4|64991.7|64971.7|64992.3|64972.3|64985.9|64965.9|165
1615850100000|2021-03-15 23:15:00|64989.6|64969.6|64999.9|64979.9|65007.5|64981.9|64987.6|64967.6|215
1615850400000|2021-03-15 23:20:00|64998.9|64978.9|64997|64977|65011|64984.7|64995.4|64960.5|276
1615850700000|2021-03-15 23:25:00|64998.9|64978.9|65002.5|64970.1|65008.1|64982.3|64987.6|64961.5|248
1615851000000|2021-03-15 23:30:00|65000.8|64969.5|64995.3|64975.3|65002.6|64980.5|64989|64964|205
1615851300000|2021-03-15 23:35:00|64994.6|64974.6|64991.7|64971.7|64999.8|64977.8|64988.2|64962.2|143
1615851600000|2021-03-15 23:40:00|64990.8|64970.8|64991.6|64971.6|65001.5|64977.8|64988.4|64963.5|137
1615851900000|2021-03-15 23:45:00|64993|64973|64997.8|64977.8|65005.6|64979.8|64986.5|64963.2|142
1615852200000|2021-03-15 23:50:00|65004.2|64971.6|64993.2|64973.2|65004.5|64979.6|64987.7|64965|226
1615852500000|2021-03-15 23:55:00|64993.3|64973.3|64991.6|64971.6|64994.7|64974.7|64988.9|64968.9|171
1615852800000|2021-03-16 00:00:00|64990.7|64970.7|65000.4|64980.4|65006.6|64982.6|64989.7|64969.7|320
1615853100000|2021-03-16 00:05:00|65000.3|64980.3|64998.1|64978.1|65001.3|64981.3|64997.1|64977.1|206
1615853400000|2021-03-16 00:10:00|64998|64978|64997.3|64977.3|65000.6|64980.6|64996.1|64976.1|237
1615853700000|2021-03-16 00:15:00|64997.4|64977.4|64986.9|64966.9|65000.2|64980.2|64986.6|64966.6|274
1615854000000|2021-03-16 00:20:00|64986.5|64966.5|65001.1|64981.1|65002.1|64982.1|64986.5|64966.5|281
1615854300000|2021-03-16 00:25:00|65001.3|64981.3|65006.4|64986.4|65006.5|64986.5|64997.9|64977.9|247
1615854600000|2021-03-16 00:30:00|65006.3|64986.3|65012.1|64992.1|65012.8|64992.8|64999.8|64979.8|425
1615854900000|2021-03-16 00:35:00|65011.6|64991.6|65033.2|65013.2|65036.7|65016.7|65010.7|64990.7|535
1615855200000|2021-03-16 00:40:00|65031.3|65011.3|65025.3|65005.3|65033.8|65013.8|65023.3|65003.3|319
1615855500000|2021-03-16 00:45:00|65025.4|65005.4|65022.8|65002.8|65030.2|65010.2|65022.3|65002.3|323
1615855800000|2021-03-16 00:50:00|65022.7|65002.7|65027.8|65007.8|65029.9|65009.9|65021.8|65001.8|432
1615856100000|2021-03-16 00:55:00|65028.6|65008.6|65036|65016|65036.4|65016.4|65025.9|65005.9|417
1615856400000|2021-03-16 01:00:00|65034.5|65014.5|65027.9|65007.9|65039.8|65019.8|65027|65007|702
1615856700000|2021-03-16 01:05:00|65028.3|65008.3|65014.7|64994.7|65029.8|65009.8|65010.8|64990.8|655
1615857000000|2021-03-16 01:10:00|65014.2|64994.2|65009.4|64989.4|65014.4|64994.4|65006.4|64986.4|556
1615857300000|2021-03-16 01:15:00|65009.8|64989.8|64999.3|64979.3|65020.9|65000.9|64995.4|64975.4|742
1615857600000|2021-03-16 01:20:00|64999.7|64979.7|64999|64979|65002.1|64982.1|64990.2|64970.2|591
1615857900000|2021-03-16 01:25:00|64999.2|64979.2|64987.2|64967.2|64999.4|64979.4|64981.6|64961.6|596
1615858200000|2021-03-16 01:30:00|64987|64967|64989.2|64969.2|64999.3|64979.3|64982.5|64962.5|763
1615858500000|2021-03-16 01:35:00|64989.3|64969.3|64972.3|64952.3|64989.9|64969.9|64960.6|64940.6|670
1615858800000|2021-03-16 01:40:00|64972.4|64952.4|65003.3|64983.3|65004.2|64984.2|64972|64952|749
1615859100000|2021-03-16 01:45:00|65003.4|64983.4|65009.6|64989.6|65017.7|64997.7|64994|64974|804
1615859400000|2021-03-16 01:50:00|65009.7|64989.7|64998.9|64978.9|65011.5|64991.5|64992.9|64972.9|703
1615859700000|2021-03-16 01:55:00|64999|64979|65032.2|65012.2|65032.6|65012.6|64993.7|64975|735
1615860000000|2021-03-16 02:00:00|65032.1|65012.1|65032.4|65012.4|65042.9|65022.9|65025.7|65007.3|697
1615860300000|2021-03-16 02:05:00|65032.3|65012.3|65033|65013|65050.9|65033.3|65028.1|65011.6|623
1615860600000|2021-03-16 02:10:00|65032.9|65012.9|65041|65031|65050.4|65031|65024.3|65007.9|655
1615860900000|2021-03-16 02:15:00|65040.9|65030.9|65035.2|65015.2|65047.9|65030.9|65027.7|65007.7|560
1615861200000|2021-03-16 02:20:00|65035.1|65015.1|65021.4|65001.4|65035.7|65015.7|65016.5|65000.8|532
1615861500000|2021-03-16 02:25:00|65021.5|65001.5|65005.4|64985.4|65021.5|65003|65002.5|64983.3|543
1615861800000|2021-03-16 02:30:00|65005.2|64985.2|65021.2|65001.2|65023.1|65003.1|64999.5|64984.1|610
1615862100000|2021-03-16 02:35:00|65021.1|65001.1|65020.1|65000.1|65021.4|65003.6|65011.3|64994.8|517
1615862400000|2021-03-16 02:40:00|65020.7|65000.7|65018.9|64998.9|65021.7|65003.9|65012.1|64997|448
1615862700000|2021-03-16 02:45:00|65019|64999|65017.3|64997.3|65021.3|65004.7|65012.6|64995.8|591
1615863000000|2021-03-16 02:50:00|65017.2|64997.2|65025.8|65005.8|65025.8|65005.8|65010.6|64994.3|498
1615863300000|2021-03-16 02:55:00|65025.5|65005.5|65018.8|64998.8|65025.8|65007.9|65009.4|64993.7|464
1615863600000|2021-03-16 03:00:00|65019.1|64999.1|65013.9|64993.9|65019.4|65001.7|65007.6|64992.1|492
1615863900000|2021-03-16 03:05:00|65013.8|64993.8|64988.3|64968.3|65013.8|64996.5|64982.4|64967|502
1615864200000|2021-03-16 03:10:00|64988.2|64968.2|64988.3|64968.3|64996.8|64976.8|64982.7|64963.2|642
1615864500000|2021-03-16 03:15:00|64988.6|64968.6|64991.6|64971.6|64993.7|64976|64982.4|64963.9|518
1615864800000|2021-03-16 03:20:00|64991.4|64971.4|64976.9|64956.9|64991.6|64976.3|64976.2|64956.2|490
1615865100000|2021-03-16 03:25:00|64977|64957|64970.1|64950.1|64977|64960.6|64962|64946.9|644
1615865400000|2021-03-16 03:30:00|64970.2|64950.2|64980.2|64960.2|64984.7|64968.7|64966.9|64949.9|539
1615865700000|2021-03-16 03:35:00|64980.4|64960.4|64978.9|64958.9|64984.3|64965.8|64973.7|64958.8|454
1615866000000|2021-03-16 03:40:00|64979|64959|64973|64953|64980.5|64964.1|64972.3|64952.3|497
1615866300000|2021-03-16 03:45:00|64973.1|64953.1|64970.8|64960.8|64981.4|64963.2|64970.8|64953.1|461
1615866600000|2021-03-16 03:50:00|64970.9|64960.9|64972.2|64952.2|64976.8|64961.7|64967.1|64951|420
1615866900000|2021-03-16 03:55:00|64972|64952|64963.8|64953.8|64972|64956.6|64962.8|64947.7|443
1615867200000|2021-03-16 04:00:00|64964|64954|64965.5|64945.5|64971|64954.5|64962|64943.3|416
1615867500000|2021-03-16 04:05:00|64965.6|64945.6|64955.6|64935.6|64966.1|64950.6|64955.3|64935.3|349
1615867800000|2021-03-16 04:10:00|64955.7|64935.7|64962.9|64942.9|64964.6|64944.6|64951.8|64931.8|324
1615868100000|2021-03-16 04:15:00|64963|64943|64959.7|64939.7|64967|64947|64958.8|64938.8|366
1615868400000|2021-03-16 04:20:00|64960|64940|64968.1|64948.1|64971.6|64951.6|64959.5|64939.5|398
1615868700000|2021-03-16 04:25:00|64969.3|64949.3|64967.9|64947.9|64971.8|64951.8|64965.9|64945.9|382
1615869000000|2021-03-16 04:30:00|64967|64947|64960|64940|64977.2|64957.2|64957.8|64937.8|349
1615869300000|2021-03-16 04:35:00|64958.4|64938.4|64958.2|64938.2|64964.4|64944.4|64956.9|64936.9|308
1615869600000|2021-03-16 04:40:00|64958.4|64938.4|64960.5|64940.5|64960.9|64940.9|64957.4|64937.4|335
1615869900000|2021-03-16 04:45:00|64960.4|64940.4|64959.1|64939.1|64962.3|64942.3|64945.5|64925.5|433
1615870200000|2021-03-16 04:50:00|64959.3|64939.3|64956.8|64936.8|64959.3|64939.3|64952.8|64932.8|426
1615870500000|2021-03-16 04:55:00|64956.7|64936.7|64946.3|64926.3|64957.5|64937.5|64943.9|64923.9|435
1615870800000|2021-03-16 05:00:00|64946.5|64926.5|64950.5|64930.5|64956|64936|64944.9|64924.9|558
1615871100000|2021-03-16 05:05:00|64950.3|64930.3|64944.1|64924.1|64950.9|64930.9|64943.8|64923.8|466
1615871400000|2021-03-16 05:10:00|64944.2|64924.2|64946.7|64926.7|64949.4|64931.8|64938.4|64922.5|407
1615871700000|2021-03-16 05:15:00|64946.8|64926.8|64938.8|64918.8|64947.8|64929.9|64937.1|64917.7|427
1615872000000|2021-03-16 05:20:00|64938.9|64918.9|64942.2|64922.2|64945.3|64925.3|64938.5|64918.5|401
1615872300000|2021-03-16 05:25:00|64942.1|64922.1|64953.6|64933.6|64958.3|64938.3|64941.7|64921.7|453
1615872600000|2021-03-16 05:30:00|64954|64934|64962.7|64942.7|64962.9|64942.9|64947.9|64927.9|609
1615872900000|2021-03-16 05:35:00|64962.8|64942.8|64949.2|64929.2|64964|64944|64947.9|64927.9|599
1615873200000|2021-03-16 05:40:00|64949|64929|64963.3|64943.3|64964.1|64944.1|64943|64923|541
1615873500000|2021-03-16 05:45:00|64963.2|64943.2|64948.2|64928.2|64963.6|64943.6|64945.3|64925.3|550
1615873800000|2021-03-16 05:50:00|64947.9|64927.9|64958.8|64938.8|64961.2|64941.2|64945.2|64925.2|608
1615874100000|2021-03-16 05:55:00|64958.7|64938.7|64959.8|64939.8|64962.4|64942.4|64954.5|64934.5|618
1615874400000|2021-03-16 06:00:00|64959.5|64939.5|64963.8|64943.8|64970|64953.7|64950.4|64935.4|665
1615874700000|2021-03-16 06:05:00|64963.7|64943.7|64976.5|64956.5|64976.8|64959.6|64963.7|64943.7|507
1615875000000|2021-03-16 06:10:00|64976.6|64956.6|64975.1|64965.1|64981.1|64966|64966.2|64951.3|572
1615875300000|2021-03-16 06:15:00|64980.2|64960.2|64986.4|64966.4|64993.6|64978.4|64974.5|64959.8|523
1615875600000|2021-03-16 06:20:00|64985.8|64965.8|64975.7|64965.7|64987|64967|64967|64951.8|592
1615875900000|2021-03-16 06:25:00|64975.4|64965.4|64954.4|64944.4|64979.4|64965.8|64953.9|64938.8|694
1615876200000|2021-03-16 06:30:00|64954.1|64944.1|64958|64938|64968.2|64953.1|64954|64937.4|611
1615876500000|2021-03-16 06:35:00|64957.9|64937.9|64963.8|64943.8|64969.6|64950.7|64955.8|64935.8|571
1615876800000|2021-03-16 06:40:00|64963.7|64943.7|64980.7|64960.7|64980.8|64963|64963.7|64943.7|652
1615877100000|2021-03-16 06:45:00|64980.4|64960.4|64970.1|64950.1|64981.8|64964|64967|64948.7|664
1615877400000|2021-03-16 06:50:00|64970.2|64950.2|64972.4|64952.4|64975.9|64957.1|64962.2|64946|585
1615877700000|2021-03-16 06:55:00|64972.2|64952.2|64961.3|64941.3|64972.2|64956.2|64954.7|64940|666
1615878000000|2021-03-16 07:00:00|64956.7|64946.7|64980.4|64970.4|64990|64973.7|64956.7|64944.5|772
1615878300000|2021-03-16 07:05:00|64980.3|64970.3|64988|64978|64993.9|64978|64975.2|64959.7|646
1615878600000|2021-03-16 07:10:00|64993.4|64973.4|64998.5|64978.5|65010.7|64996|64987.8|64971.7|730
1615878900000|2021-03-16 07:15:00|64998.4|64978.4|65001.7|64991.7|65007.7|64993.9|64993.8|64975.4|676
1615879200000|2021-03-16 07:20:00|65001.8|64991.8|65000.1|64980.1|65007.4|64992.3|64992.9|64976|622
1615879500000|2021-03-16 07:25:00|65000.2|64980.2|65003.7|64993.7|65007.8|64994.6|64994.4|64979.6|650
1615879800000|2021-03-16 07:30:00|65003.8|64993.8|65011.7|65001.7|65024.1|65007.7|65002.2|64987.1|683
1615880100000|2021-03-16 07:35:00|65011.6|65001.6|65017.4|65007.4|65030.8|65015.5|65011.2|64995.4|758
1615880400000|2021-03-16 07:40:00|65017.3|65007.3|65011.2|64991.2|65023.4|65007.8|65007.5|64987.5|625
1615880700000|2021-03-16 07:45:00|65011.3|64991.3|65035.4|65015.4|65037.5|65022.3|65007.6|64991.3|638
1615881000000|2021-03-16 07:50:00|65035.7|65015.7|65030.9|65010.9|65046.3|65032|65027.2|65008.1|689
1615881300000|2021-03-16 07:55:00|65029.5|65009.5|65037.5|65017.5|65039.6|65024.2|65015.9|65001.9|843
1615881600000|2021-03-16 08:00:00|65032.5|65022.5|65029.5|65009.5|65040.9|65026|65020.6|65005.7|824
1615881900000|2021-03-16 08:05:00|65029.6|65009.6|65023.6|65003.6|65031.1|65016.1|65011.6|64992|766
1615882200000|2021-03-16 08:10:00|65023.7|65003.7|65022.1|65002.1|65025.6|65010.2|65000.5|64982.9|754
1615882500000|2021-03-16 08:15:00|65022.3|65002.3|65021|65001|65024.8|65009.6|65002.1|64985.2|651
1615882800000|2021-03-16 08:20:00|65021.1|65001.1|65031.9|65011.9|65037.5|65018.8|65020.1|65000.7|720
1615883100000|2021-03-16 08:25:00|65031.7|65011.7|65016.2|64996.2|65037.6|65022.6|65010.2|64995.3|646
1615883400000|2021-03-16 08:30:00|65016.1|64996.1|65011.8|65001.8|65033.3|65017.3|65011.1|64995.7|677
1615883700000|2021-03-16 08:35:00|65017.1|64997.1|65023.7|65003.7|65027.3|65012.3|65010.9|64995.6|598
1615884000000|2021-03-16 08:40:00|65023.8|65003.8|65028|65008|65030.2|65014.5|65017.5|65000.9|520
1615884300000|2021-03-16 08:45:00|65028.1|65008.1|65023.4|65003.4|65033|65014.7|65015.4|64995.4|599
1615884600000|2021-03-16 08:50:00|65023.2|65003.2|65040.2|65020.2|65046.2|65026.5|65017.1|65001.2|573
1615884900000|2021-03-16 08:55:00|65040.3|65020.3|65033.2|65013.2|65042.4|65024.9|65025.1|65005.1|640
1615885200000|2021-03-16 09:00:00|65033.5|65013.5|65036.6|65016.6|65044.3|65025.8|65033.4|65013.4|596
1615885500000|2021-03-16 09:05:00|65036.5|65016.5|65019.5|64999.5|65036.8|65016.8|65012.1|64995.1|584
1615885800000|2021-03-16 09:10:00|65019.1|64999.1|65028.8|65008.8|65031.5|65011.5|65011.5|64994.7|558
1615886100000|2021-03-16 09:15:00|65028.5|65008.5|65042.1|65022.1|65043.9|65023.9|65021.2|65003.7|631
1615886400000|2021-03-16 09:20:00|65042.2|65022.2|65036.5|65016.5|65048|65032.7|65032.9|65016.5|581
1615886700000|2021-03-16 09:25:00|65036.6|65016.6|65024.7|65004.7|65038.5|65023.2|65016.6|65000.1|713
1615887000000|2021-03-16 09:30:00|65024.6|65004.6|65026.7|65006.7|65030.4|65014.3|65016.3|64996.4|646
1615887300000|2021-03-16 09:35:00|65027|65007|65025.9|65005.9|65033.1|65015.8|65022.6|65005|667
1615887600000|2021-03-16 09:40:00|65025.7|65005.7|65023.2|65003.2|65029.2|65010.7|65018.3|65001.5|529
1615887900000|2021-03-16 09:45:00|65023.3|65003.3|65021.1|65001.1|65031.5|65011.5|65017.9|65000.9|577
1615888200000|2021-03-16 09:50:00|65021.2|65001.2|65009.9|64999.9|65021.3|65004.1|65009.2|64994.1|626
1615888500000|2021-03-16 09:55:00|65009.5|64999.5|65008|64988|65015.4|64999.7|65003.6|64984.5|544
1615888800000|2021-03-16 10:00:00|65008.4|64988.4|65011.8|64991.8|65015.1|64998.3|65003.9|64983.9|491
1615889100000|2021-03-16 10:05:00|65012.2|64992.2|65010|65000|65016|65000.2|65006.7|64991.2|328
1615889400000|2021-03-16 10:10:00|65010.4|65000.4|65014.2|64994.2|65015.6|65000.6|65006.7|64991.7|345
1615889700000|2021-03-16 10:15:00|65014|64994|64999.4|64979.4|65014|64997.5|64992.5|64976.4|438
1615890000000|2021-03-16 10:20:00|64999.5|64979.5|64999.4|64979.4|65001.2|64985.1|64991.6|64976.4|459
1615890300000|2021-03-16 10:25:00|64999.6|64979.6|64991|64971|64999.8|64983.7|64979.7|64965.5|515
1615890600000|2021-03-16 10:30:00|64990.1|64970.1|64982.8|64962.8|64990.4|64975.7|64979.7|64962|656
1615890900000|2021-03-16 10:35:00|64982.6|64962.6|64975.7|64955.7|64983.3|64965.9|64969.8|64953.8|637
1615891200000|2021-03-16 10:40:00|64975.4|64955.4|64984.1|64964.1|64986.3|64966.3|64972.6|64952.6|534
1615891500000|2021-03-16 10:45:00|64984|64964|64980.2|64960.2|64985.6|64968.6|64977.4|64957.6|479
1615891800000|2021-03-16 10:50:00|64980.6|64960.6|64984.4|64964.4|64986.5|64966.5|64976.2|64960.3|490
1615892100000|2021-03-16 10:55:00|64984.7|64964.7|64979.3|64959.3|64984.9|64966.3|64976.3|64958.6|495
1615892400000|2021-03-16 11:00:00|64979.2|64959.2|64982.3|64962.3|64983.3|64966.7|64976.3|64958.9|682
1615892700000|2021-03-16 11:05:00|64982.2|64962.2|64979.7|64959.7|64982.6|64962.6|64977.2|64957.2|599
1615893000000|2021-03-16 11:10:00|64979.9|64959.9|64980.2|64960.2|64983.3|64963.3|64978.4|64958.4|528
1615893300000|2021-03-16 11:15:00|64980.1|64960.1|64975.9|64965.9|64983.7|64966.8|64974|64957.7|527
1615893600000|2021-03-16 11:20:00|64975.6|64965.6|64978.6|64958.6|64981.8|64966.7|64971.9|64955.1|573
1615893900000|2021-03-16 11:25:00|64979|64959|64977.9|64957.9|64979|64959|64964.7|64946.7|641
1615894200000|2021-03-16 11:30:00|64977.7|64957.7|64985.3|64965.3|64986.8|64971.1|64970.1|64954.7|695
1615894500000|2021-03-16 11:35:00|64985.6|64965.6|64989.7|64969.7|64990|64970|64976|64960.4|711
1615894800000|2021-03-16 11:40:00|64989.8|64969.8|64992.8|64972.8|64993.3|64978|64982.6|64963.5|632
1615895100000|2021-03-16 11:45:00|64992.6|64972.6|64983.9|64963.9|64993|64976.6|64982.9|64962.9|565
1615895400000|2021-03-16 11:50:00|64984.1|64964.1|64986.6|64966.6|64990.8|64970.8|64978.4|64961|544
1615895700000|2021-03-16 11:55:00|64986.7|64966.7|64986.1|64966.1|64988.3|64972|64980.5|64965.1|557
1615896000000|2021-03-16 12:00:00|64985.7|64965.7|64981.9|64961.9|64987.3|64967.7|64975.4|64958.6|740
1615896300000|2021-03-16 12:05:00|64982.3|64962.3|64983.1|64963.1|64987.4|64967.4|64981.7|64961.7|594
1615896600000|2021-03-16 12:10:00|64983|64963|64975.4|64955.4|64983|64963|64972.9|64952.9|665
1615896900000|2021-03-16 12:15:00|64975.1|64955.1|64975.2|64955.2|64976.5|64956.5|64972.2|64952.2|566
1615897200000|2021-03-16 12:20:00|64975.1|64955.1|64981.8|64961.8|64982.5|64963.7|64972.7|64954.1|642
1615897500000|2021-03-16 12:25:00|64982|64962|64984.3|64964.3|64987.6|64967.6|64980.9|64960.9|638
1615897800000|2021-03-16 12:30:00|64985|64965|64985.2|64965.2|64991.9|64971.9|64973.6|64953.6|812
1615898100000|2021-03-16 12:35:00|64984.6|64964.6|64979.4|64959.4|64993.6|64977.3|64979.3|64959.3|743
1615898400000|2021-03-16 12:40:00|64978.8|64958.8|64980.8|64960.8|64988.1|64968.1|64977.5|64957.5|802
1615898700000|2021-03-16 12:45:00|64980.9|64960.9|64974.5|64954.5|64980.9|64960.9|64968|64952.2|694
1615899000000|2021-03-16 12:50:00|64974.6|64954.6|64982.7|64962.7|64984.1|64964.1|64967.7|64952|689
1615899300000|2021-03-16 12:55:00|64982.6|64962.6|64992.3|64972.3|64993.9|64976.5|64982.6|64962.6|765
1615899600000|2021-03-16 13:00:00|64992.1|64972.1|65000.3|64980.3|65004.5|64989.7|64985.3|64967.9|845
1615899900000|2021-03-16 13:05:00|65000.5|64980.5|65009.2|64989.2|65011.8|64991.8|64990.1|64973.3|810
1615900200000|2021-03-16 13:10:00|65009.4|64989.4|65006.1|64986.1|65013.4|64997|65003.6|64983.6|721
1615900500000|2021-03-16 13:15:00|65005.8|64985.8|64988.4|64968.4|65008.7|64988.7|64986.5|64967|778
1615900800000|2021-03-16 13:20:00|64988.6|64968.6|65004.6|64984.6|65006|64986|64981.2|64963|722
1615901100000|2021-03-16 13:25:00|65004.5|64984.5|65001.5|64981.5|65004.6|64984.9|64990.4|64970.4|632
1615901400000|2021-03-16 13:30:00|65001.4|64981.4|65001.5|64981.5|65005|64985|64993.1|64975|858
1615901700000|2021-03-16 13:35:00|65001.7|64981.7|65012.6|64992.6|65014.6|64995.5|64998.2|64978.2|859
1615902000000|2021-03-16 13:40:00|65011.5|64991.5|65002|64982|65014|64994|64998.2|64981.3|899
1615902300000|2021-03-16 13:45:00|65001.7|64981.7|65026|65006|65027.3|65007.3|64996.3|64981.1|924
1615902600000|2021-03-16 13:50:00|65025.9|65005.9|65032.8|65012.8|65040.6|65024.4|65024.4|65005.3|885
1615902900000|2021-03-16 13:55:00|65032.7|65012.7|65030.8|65010.8|65037.5|65017.5|65018|65003.1|882
1615903200000|2021-03-16 14:00:00|65030.6|65010.6|65024|65004|65035.6|65019.3|65018.1|64998.1|871
1615903500000|2021-03-16 14:05:00|65024.1|65004.1|65014.6|64994.6|65033.3|65013.3|65012.1|64992.1|798
1615903800000|2021-03-16 14:10:00|65014.9|64994.9|65042|65022|65044.1|65024.1|65014.6|64994.6|847
1615904100000|2021-03-16 14:15:00|65042.1|65022.1|65031.2|65011.2|65043.6|65025.5|65027.6|65007.6|769
1615904400000|2021-03-16 14:20:00|65031.1|65011.1|65021.3|65001.3|65032.3|65015.9|65018.3|64998.3|736
1615904700000|2021-03-16 14:25:00|65020.7|65000.7|65018.9|65008.9|65024.4|65009.2|65008.6|64991.8|752
1615905000000|2021-03-16 14:30:00|65024.1|65004.1|65019.4|64999.4|65025|65006.8|65016.6|64996.7|874
1615905300000|2021-03-16 14:35:00|65019.6|64999.6|65023.3|65003.3|65023.8|65003.8|65014.6|64994.6|856
1615905600000|2021-03-16 14:40:00|65023.2|65003.2|65027.5|65007.5|65032.1|65012.1|65021.2|65001.2|767
1615905900000|2021-03-16 14:45:00|65027.7|65007.7|65025.8|65005.8|65031|65014.2|65020.3|65000.3|765
1615906200000|2021-03-16 14:50:00|65026.2|65006.2|65024.4|65004.4|65026.9|65006.9|65022.5|65002.5|569
1615906500000|2021-03-16 14:55:00|65024.3|65004.3|65023.3|65003.3|65029.1|65009.1|65015.6|64997.8|735
1615906800000|2021-03-16 15:00:00|65023.2|65003.2|65035.8|65015.8|65037.7|65021.4|65018|64998|677
1615907100000|2021-03-16 15:05:00|65035.9|65015.9|65047.5|65027.5|65053.7|65033.9|65035.9|65015.9|758
1615907400000|2021-03-16 15:10:00|65047.1|65027.1|65039.6|65019.6|65049.4|65033.2|65033.8|65017.5|797
1615907700000|2021-03-16 15:15:00|65039.7|65019.7|65036.7|65016.7|65043.5|65023.5|65032.1|65012.1|634
1615908000000|2021-03-16 15:20:00|65037|65017|65043.6|65023.6|65048.5|65032|65036|65016.7|721
1615908300000|2021-03-16 15:25:00|65043.4|65023.4|65045|65025|65049.1|65030.1|65040|65022.9|636
1615908600000|2021-03-16 15:30:00|65044.8|65024.8|65059.4|65039.4|65061.8|65045.7|65044.1|65024.1|678
1615908900000|2021-03-16 15:35:00|65059.5|65039.5|65055|65035|65060.4|65044.9|65049|65032.6|704
1615909200000|2021-03-16 15:40:00|65055.1|65035.1|65058.5|65038.5|65069.9|65049.9|65051.1|65033.6|838
1615909500000|2021-03-16 15:45:00|65059.2|65039.2|65060.8|65040.8|65065.7|65046.9|65056.1|65036.1|776
1615909800000|2021-03-16 15:50:00|65060.6|65040.6|65041.3|65021.3|65060.6|65040.6|65034.2|65018.7|781
1615910100000|2021-03-16 15:55:00|65041.2|65021.2|65020.9|65000.9|65042.4|65026.7|65020.8|65000.8|760
1615910400000|2021-03-16 16:00:00|65021|65001|65015.6|64995.6|65025.4|65006.8|65010.9|64995.6|641
1615910700000|2021-03-16 16:05:00|65015.7|64995.7|65022.1|65002.1|65026.2|65007.1|65009|64994.5|695
1615911000000|2021-03-16 16:10:00|65022|65002|65028.5|65008.5|65034.3|65015.3|65020|65000|606
1615911300000|2021-03-16 16:15:00|65028.3|65008.3|65029.1|65009.1|65029.9|65009.9|65022.2|65002.2|579
1615911600000|2021-03-16 16:20:00|65029.2|65009.2|65048.6|65028.6|65048.9|65028.9|65028.7|65008.7|630
1615911900000|2021-03-16 16:25:00|65048.5|65028.5|65044.7|65024.7|65049.7|65029.7|65042.6|65022.6|589
1615912200000|2021-03-16 16:30:00|65044.9|65024.9|65042.8|65022.8|65048.2|65028.2|65036.7|65016.7|555
1615912500000|2021-03-16 16:35:00|65042.6|65022.6|65040.4|65020.4|65046.1|65028.3|65033.1|65017.6|581
1615912800000|2021-03-16 16:40:00|65040.1|65020.1|65039.9|65019.9|65042.2|65025.4|65035.1|65016.6|566
1615913100000|2021-03-16 16:45:00|65039.8|65019.8|65041.9|65021.9|65047.1|65030.8|65035.4|65015.4|701
1615913400000|2021-03-16 16:50:00|65041.8|65021.8|65038.1|65018.1|65049.1|65033.6|65036.5|65016.5|713
1615913700000|2021-03-16 16:55:00|65038.4|65018.4|65053.9|65033.9|65054.1|65034.1|65037.4|65018|661
1615914000000|2021-03-16 17:00:00|65053.5|65033.5|65017.4|64997.4|65054|65034|65009.2|64989.2|678
1615914300000|2021-03-16 17:05:00|65016.6|64996.6|65020.4|65000.4|65027.1|65007.1|65012.8|64992.8|745
1615914600000|2021-03-16 17:10:00|65020.3|65000.3|65023|65003|65023.7|65003.7|65017.2|64997.2|635
1615914900000|2021-03-16 17:15:00|65023.1|65003.1|65027.8|65007.8|65038.8|65018.8|65022.8|65003.1|770
1615915200000|2021-03-16 17:20:00|65027.9|65007.9|65029.7|65009.7|65032.6|65014.8|65024.2|65004.2|586
1615915500000|2021-03-16 17:25:00|65029.8|65009.8|65024.1|65004.1|65031|65011|65017.1|64997.1|548
1615915800000|2021-03-16 17:30:00|65024.2|65004.2|65033.2|65013.2|65037.3|65017.3|65023.8|65003.8|604
1615916100000|2021-03-16 17:35:00|65033.4|65013.4|65038.6|65018.6|65039.6|65019.6|65032.4|65012.4|601
1615916400000|2021-03-16 17:40:00|65038.5|65018.5|65042.6|65022.6|65044.5|65024.5|65037.8|65017.8|574
1615916700000|2021-03-16 17:45:00|65042.7|65022.7|65043.1|65023.1|65047.2|65027.2|65038.7|65018.7|590
1615917000000|2021-03-16 17:50:00|65043|65023|65045.3|65025.3|65047.2|65029.9|65039.5|65020.9|502
1615917300000|2021-03-16 17:55:00|65045.4|65025.4|65046.3|65026.3|65048.8|65028.8|65041.2|65021.2|651
1615917600000|2021-03-16 18:00:00|65045.9|65025.9|65032.3|65012.3|65047.5|65028.1|65030|65010|644
1615917900000|2021-03-16 18:05:00|65032.4|65012.4|65038|65018|65041.4|65021.4|65030.8|65010.8|634
1615918200000|2021-03-16 18:10:00|65037.8|65017.8|65034.2|65014.2|65039.1|65019.1|65030.3|65010.3|638
1615918500000|2021-03-16 18:15:00|65034.1|65014.1|65030|65010|65035.4|65015.4|65024.1|65004.1|696
1615918800000|2021-03-16 18:20:00|65030.3|65010.3|65031.3|65011.3|65032.2|65015.8|65024.2|65004.2|728
1615919100000|2021-03-16 18:25:00|65031.4|65011.4|65041.6|65021.6|65041.8|65021.8|65030.9|65010.9|799
1615919400000|2021-03-16 18:30:00|65041.7|65021.7|65033.8|65013.8|65044.9|65024.9|65031.7|65011.7|678
1615919700000|2021-03-16 18:35:00|65033.6|65013.6|65041.3|65021.3|65042.7|65022.7|65032.4|65012.4|796
1615920000000|2021-03-16 18:40:00|65040.9|65020.9|65048.4|65028.4|65049.5|65029.5|65036.3|65016.3|776
1615920300000|2021-03-16 18:45:00|65048.3|65028.3|65046.8|65026.8|65049|65029|65042.7|65022.7|704
1615920600000|2021-03-16 18:50:00|65046.7|65026.7|65039.4|65019.4|65047.9|65027.9|65037.8|65017.8|692
1615920900000|2021-03-16 18:55:00|65039.5|65019.5|65043.3|65023.3|65046.5|65026.5|65035.2|65015.2|616
1615921200000|2021-03-16 19:00:00|65043.4|65023.4|65040.4|65020.4|65047.2|65027.2|65039.7|65019.7|440
1615921500000|2021-03-16 19:05:00|65040.5|65020.5|65039.2|65019.2|65042.3|65022.3|65038.1|65018.1|375
1615921800000|2021-03-16 19:10:00|65039.3|65019.3|65040.9|65020.9|65042.7|65023.8|65033.6|65017|421
1615922100000|2021-03-16 19:15:00|65040.6|65020.6|65033|65013|65040.7|65020.7|65032|65012|400
1615922400000|2021-03-16 19:20:00|65032.9|65012.9|65028|65008|65036|65020.4|65027.1|65007.1|418
1615922700000|2021-03-16 19:25:00|65028.2|65008.2|65027.6|65007.6|65036.1|65018.6|65026.2|65006.2|354
1615923000000|2021-03-16 19:30:00|65027.8|65007.8|65025.5|65005.5|65032.1|65012.1|65023|65003|342
1615923300000|2021-03-16 19:35:00|65025.6|65005.6|65029.6|65009.6|65029.9|65009.9|65024.9|65004.9|309
1615923600000|2021-03-16 19:40:00|65029.2|65009.2|65033|65013|65035.3|65015.3|65028.5|65008.5|289
1615923900000|2021-03-16 19:45:00|65033.1|65013.1|65028.3|65008.3|65033.2|65013.2|65026|65006|278
1615924200000|2021-03-16 19:50:00|65028.2|65008.2|65021.7|65001.7|65029|65009|65021.1|65001.1|318
1615924500000|2021-03-16 19:55:00|65021.8|65001.8|65023|65003|65026.9|65006.9|65021.5|65001.5|256
1615924800000|2021-03-16 20:00:00|65023.1|65003.1|65027|65007|65034.1|65014.1|65022.7|65002.7|214
1615925100000|2021-03-16 20:05:00|65027.1|65007.1|65022.9|65002.9|65027.5|65007.5|65017.3|64997.3|291
1615925400000|2021-03-16 20:10:00|65022.6|65002.6|65024.3|65004.3|65026.8|65006.8|65022|65002|126
1615925700000|2021-03-16 20:15:00|65024.1|65004.1|65022.7|65002.7|65025.1|65005.1|65020.5|65000.5|166
1615926000000|2021-03-16 20:20:00|65022.8|65002.8|65019.8|64999.8|65023.2|65003.2|65018.4|64998.4|155
1615926300000|2021-03-16 20:25:00|65020.2|65000.2|65023.4|65003.4|65024.3|65004.3|65018.5|64998.5|136
1615926600000|2021-03-16 20:30:00|65023.7|65003.7|65025.1|65005.1|65025.6|65005.6|65023.1|65003.1|141
1615926900000|2021-03-16 20:35:00|65025|65005|65023|65003|65026|65006|65022.1|65002.1|150
1615927200000|2021-03-16 20:40:00|65023.1|65003.1|65025.2|65005.2|65028|65008|65021|65001|195
1615927500000|2021-03-16 20:45:00|65025.3|65005.3|65026|65006|65027.9|65007.9|65024.1|65004.1|205
1615927800000|2021-03-16 20:50:00|65026.1|65006.1|65022.3|65002.3|65026.6|65006.6|65020.4|65000.4|225
1615928100000|2021-03-16 20:55:00|65020.5|65000.5|65019.4|64999.4|65024.6|65004.6|65016.8|64996.8|263
1615928400000|2021-03-16 21:00:00|65019.1|64999.1|65022.8|65002.8|65023.1|65003.1|65018.2|64998.2|67
1615928700000|2021-03-16 21:05:00|65026|65006|65020.9|65000.9|65029.9|65006|65017.6|64996.9|133
1615929000000|2021-03-16 21:10:00|65020.8|65000.8|65017.7|64997.7|65023.1|65003.1|65016.8|64996.8|112
1615929300000|2021-03-16 21:15:00|65017.9|64997.9|65026.5|65006.5|65032.9|65012.9|65017.1|64997.1|82
1615929600000|2021-03-16 21:20:00|65027.1|65007.1|65023.4|65003.4|65028.3|65008.3|65023|65003|35
1615929900000|2021-03-16 21:25:00|65023|65003|65027.9|65007.9|65031.3|65011.3|65023|65003|19
1615930200000|2021-03-16 21:30:00|65027.6|65007.6|65024.8|65004.8|65027.9|65007.9|65023.3|65003.3|47
1615930500000|2021-03-16 21:35:00|65022.4|65002.4|65021.5|65001.5|65024.9|65004.9|65019.6|64999.6|72
1615930800000|2021-03-16 21:40:00|65023.1|65003.1|65022.5|65002.5|65023.8|65003.8|65014.8|64994.8|43
1615931100000|2021-03-16 21:45:00|65019.5|64999.5|65014.8|64994.8|65019.5|64999.5|65012.8|64986.1|12
1615931400000|2021-03-16 21:50:00|65016.8|64985.7|65012.6|64992.6|65020.2|65000.2|65011.7|64984.7|51
1615931700000|2021-03-16 21:55:00|65013.5|64993.5|65019.9|64999.9|65020.1|65000.1|65010.7|64990.7|47
1615932000000|2021-03-16 22:00:00|65014.7|64994.7|65031.7|64979|65033.2|65001.1|65009.4|64974.2|146
1615932300000|2021-03-16 22:05:00|65034.5|64988.7|65016.2|64996.2|65034.5|65002.7|65013.6|64984.1|140
1615932600000|2021-03-16 22:10:00|65019.7|64999.7|65020.2|65000.2|65023.6|65003.6|65014.2|64987.1|166
1615932900000|2021-03-16 22:15:00|65019.9|64999.9|65021|65001|65024.5|65004.5|65014.9|64994.9|143
1615933200000|2021-03-16 22:20:00|65018.5|64998.5|65018.9|64998.9|65028.2|65004.5|65016.9|64996.9|77
1615933500000|2021-03-16 22:25:00|65020.7|65000.7|65031.7|65011.7|65047.6|65012.4|65016.6|64987.2|174
1615933800000|2021-03-16 22:30:00|65031|65011|65030.1|65010.1|65041.1|65013.2|65027.3|64998|149
1615934100000|2021-03-16 22:35:00|65030.9|65010.9|65027.9|65007.9|65037.4|65011.3|65027.9|65000.8|124
1615934400000|2021-03-16 22:40:00|65036.3|65005.5|65034.5|64999.1|65057|65011.2|65026.3|64997.4|138
1615934700000|2021-03-16 22:45:00|65033|64998.8|65035.1|65000|65048.8|65008.4|65024.1|64998|127
1615935000000|2021-03-16 22:50:00|65032.2|64998.2|65031.8|64998.8|65039.1|65009.2|65025.4|64998.2|136
1615935300000|2021-03-16 22:55:00|65024.8|64999.2|65034|64999.4|65043.4|65008.9|65024.3|64997.7|127
1615935600000|2021-03-16 23:00:00|65035.9|64999.8|65023.8|65003.8|65035.9|65009.5|65023.1|64999.1|133
1615935900000|2021-03-16 23:05:00|65023.3|65003.3|65023.6|65003.6|65026.1|65006.1|65021.5|65001.5|105
1615936200000|2021-03-16 23:10:00|65022.7|65002.7|65023.2|65003.2|65025.3|65005.3|65021.6|65001.6|118
1615936500000|2021-03-16 23:15:00|65023.7|65003.7|65024.7|65004.7|65045.9|65008.3|65022.2|65000.5|150
1615936800000|2021-03-16 23:20:00|65024.5|65004.5|65022.8|65002.8|65026.1|65006.1|65021.8|65001.8|122
1615937100000|2021-03-16 23:25:00|65024.4|65004.4|65031.5|65011.5|65031.7|65011.7|65021.9|65001.9|137
1615937400000|2021-03-16 23:30:00|65030.8|65010.8|65031.5|65011.5|65033.6|65013.6|65029.8|65009.8|153
1615937700000|2021-03-16 23:35:00|65031.1|65011.1|65030.2|65010.2|65032.4|65012.4|65028|65008|142
1615938000000|2021-03-16 23:40:00|65030.5|65010.5|65031|65011|65032.1|65012.1|65027.5|65007.5|133
1615938300000|2021-03-16 23:45:00|65029.2|65009.2|65032|65012|65033.9|65013.9|65026.6|65006.6|226
1615938600000|2021-03-16 23:50:00|65031.9|65011.9|65034.5|65014.5|65048.5|65018|65030|65009.3|275
1615938900000|2021-03-16 23:55:00|65032.7|65012.7|65019.4|64999.4|65036.8|65016.8|65013.3|64979.8|223
1615939200000|2021-03-17 00:00:00|65017|64997|65023.8|65003.8|65036.6|65006.5|65016.3|64989.6|381
1615939500000|2021-03-17 00:05:00|65024|65004|65023.5|65003.5|65033.8|65013.8|65020.8|65000.8|295
1615939800000|2021-03-17 00:10:00|65023.2|65003.2|65032.7|65012.7|65034.5|65014.5|65016.5|64996.5|219
1615940100000|2021-03-17 00:15:00|65032.2|65012.2|65043.3|65023.3|65045.5|65025.5|65032|65012|334
1615940400000|2021-03-17 00:20:00|65041.4|65021.4|65037|65017|65042.5|65022.5|65035.9|65015.9|220
1615940700000|2021-03-17 00:25:00|65036.9|65016.9|65030.5|65010.5|65037.6|65017.6|65023.9|65003.9|258
1615941000000|2021-03-17 00:30:00|65030.4|65010.4|65031.2|65011.2|65032.7|65012.7|65024.8|65004.8|304
1615941300000|2021-03-17 00:35:00|65031.3|65011.3|65044.8|65024.8|65050.1|65030.1|65031.3|65011.3|426
1615941600000|2021-03-17 00:40:00|65044.9|65024.9|65035.3|65015.3|65045.3|65025.3|65030.7|65010.7|332
1615941900000|2021-03-17 00:45:00|65035.2|65015.2|65045.5|65025.5|65046.9|65026.9|65032.8|65012.8|482
1615942200000|2021-03-17 00:50:00|65045.4|65025.4|65047.6|65027.6|65049.2|65029.2|65042.9|65022.9|421
1615942500000|2021-03-17 00:55:00|65047.5|65027.5|65054.8|65034.8|65057|65037|65044.6|65024.6|586
1615942800000|2021-03-17 01:00:00|65054.9|65034.9|65042.9|65022.9|65061.1|65041.1|65039.2|65019.2|831
1615943100000|2021-03-17 01:05:00|65042.8|65022.8|65040.3|65020.3|65053.6|65033.6|65039.3|65019.3|684
1615943400000|2021-03-17 01:10:00|65040.6|65020.6|65043.8|65023.8|65046.8|65026.8|65033.1|65013.1|616
1615943700000|2021-03-17 01:15:00|65043.9|65023.9|65061.2|65041.2|65064.1|65044.1|65035.4|65015.4|709
1615944000000|2021-03-17 01:20:00|65061.6|65041.6|65079.2|65059.2|65079.8|65059.8|65049.9|65029.9|679
1615944300000|2021-03-17 01:25:00|65079.3|65059.3|65077.5|65057.5|65080.2|65060.2|65066.1|65046.1|760
1615944600000|2021-03-17 01:30:00|65077.6|65057.6|65087.6|65067.6|65088.7|65068.7|65069.2|65049.2|871
1615944900000|2021-03-17 01:35:00|65087.4|65067.4|65077.4|65057.4|65098.6|65078.6|65071.9|65051.9|799
1615945200000|2021-03-17 01:40:00|65077.6|65057.6|65079|65059|65088.3|65068.3|65076|65056|726
1615945500000|2021-03-17 01:45:00|65079.1|65059.1|65074.1|65054.1|65083.5|65063.5|65071.1|65051.1|712
1615945800000|2021-03-17 01:50:00|65073.4|65053.4|65066.1|65046.1|65078|65058|65063.4|65043.4|811
1615946100000|2021-03-17 01:55:00|65066.2|65046.2|65049.5|65029.5|65066.2|65048.5|65041.4|65021.4|811
1615946400000|2021-03-17 02:00:00|65049.4|65029.4|65059|65039|65066.4|65046.4|65045.6|65028.7|719
1615946700000|2021-03-17 02:05:00|65058.9|65038.9|65056.8|65036.8|65063.8|65046.9|65052.5|65032.5|712
1615947000000|2021-03-17 02:10:00|65056.6|65036.6|65052.7|65032.7|65057.2|65039.3|65044.1|65027.3|572
1615947300000|2021-03-17 02:15:00|65052.6|65032.6|65052.9|65032.9|65055.6|65036|65040.5|65020.5|627
1615947600000|2021-03-17 02:20:00|65052.8|65032.8|65059.9|65039.9|65063|65047.6|65044.5|65028.7|596
1615947900000|2021-03-17 02:25:00|65060|65040|65045.7|65025.7|65060.4|65045.1|65042.8|65022.8|550
1615948200000|2021-03-17 02:30:00|65045.6|65025.6|65044.5|65024.5|65048.2|65029.6|65035.9|65018.3|718
1615948500000|2021-03-17 02:35:00|65044.9|65024.9|65045.3|65025.3|65052.9|65032.9|65035.4|65015.4|593
1615948800000|2021-03-17 02:40:00|65045.2|65025.2|65059.7|65039.7|65062.3|65042.3|65044.5|65024.5|508
1615949100000|2021-03-17 02:45:00|65060.2|65040.2|65062.7|65042.7|65067.5|65051.5|65057.5|65037.5|636
1615949400000|2021-03-17 02:50:00|65063|65043|65059.1|65039.1|65064.8|65048.2|65043.7|65029.1|537
1615949700000|2021-03-17 02:55:00|65059|65039|65038.4|65018.4|65061.4|65046|65037|65017.1|564
1615950000000|2021-03-17 03:00:00|65037.7|65017.7|65035.2|65015.2|65042.5|65022.9|65024.6|65004.6|655
1615950300000|2021-03-17 03:05:00|65035.7|65015.7|65031|65011|65042.7|65027.5|65027.1|65007.1|596
1615950600000|2021-03-17 03:10:00|65031.1|65011.1|65016.2|65006.2|65032.1|65012.1|65016.2|64996.4|577
1615950900000|2021-03-17 03:15:00|65021.8|65001.8|65025.3|65005.3|65027|65011.4|65014.7|64999.1|523
1615951200000|2021-03-17 03:20:00|65025.1|65005.1|65027.9|65007.9|65028.9|65015.1|65017.2|65001.3|537
1615951500000|2021-03-17 03:25:00|65028|65008|65020.6|65000.6|65028.7|65015.6|65017.7|64997.7|458
1615951800000|2021-03-17 03:30:00|65020.7|65000.7|65031.4|65011.4|65032.4|65017.1|65020.4|65000.4|501
1615952100000|2021-03-17 03:35:00|65030.5|65010.5|65038.1|65018.1|65041.3|65021.3|65029.9|65009.9|511
1615952400000|2021-03-17 03:40:00|65037.6|65017.6|65037.2|65017.2|65042.9|65022.9|65035.4|65015.4|522
1615952700000|2021-03-17 03:45:00|65037.1|65017.1|65035.9|65015.9|65042.8|65022.8|65031.9|65011.9|456
1615953000000|2021-03-17 03:50:00|65036|65016|65032.6|65012.6|65037.4|65017.4|65031.9|65011.9|399
1615953300000|2021-03-17 03:55:00|65032.7|65012.7|65027.9|65007.9|65034.8|65014.8|65027.2|65007.2|365
1615953600000|2021-03-17 04:00:00|65028.3|65008.3|65028.9|65008.9|65030.3|65014.8|65024.3|65008.1|355
1615953900000|2021-03-17 04:05:00|65029|65009|65032.7|65012.7|65038.4|65018.4|65028.5|65008.5|483
1615954200000|2021-03-17 04:10:00|65032.6|65012.6|65029.6|65009.6|65033.5|65013.5|65029|65009|233
1615954500000|2021-03-17 04:15:00|65029.7|65009.7|65035.8|65015.8|65036.1|65016.1|65027.9|65007.9|268
1615954800000|2021-03-17 04:20:00|65035.9|65015.9|65039.4|65019.4|65044.2|65024.2|65035.3|65015.3|334
1615955100000|2021-03-17 04:25:00|65039.3|65019.3|65038.9|65018.9|65041|65021|65038.5|65018.5|319
1615955400000|2021-03-17 04:30:00|65038.8|65018.8|65041.4|65021.4|65043.3|65023.3|65038.8|65018.8|315
1615955700000|2021-03-17 04:35:00|65041.5|65021.5|65034.6|65014.6|65042.4|65022.4|65033.1|65013.1|342
1615956000000|2021-03-17 04:40:00|65034.4|65014.4|65037.2|65017.2|65037.5|65017.5|65034.1|65014.1|305
1615956300000|2021-03-17 04:45:00|65037.1|65017.1|65039.2|65019.2|65040|65020|65034.4|65014.4|334
1615956600000|2021-03-17 04:50:00|65039|65019|65037.6|65017.6|65041.4|65021.4|65036.1|65016.1|292
1615956900000|2021-03-17 04:55:00|65037.3|65017.3|65029.8|65009.8|65038.1|65023.4|65029.4|65009.4|265
1615957200000|2021-03-17 05:00:00|65029.9|65009.9|65034.2|65014.2|65034.2|65019|65023|65003|400
1615957500000|2021-03-17 05:05:00|65029.8|65019.8|65019|65009|65035.1|65019.8|65018.7|65004.9|346
1615957800000|2021-03-17 05:10:00|65023.9|65003.9|65028.6|65008.6|65032.3|65012.3|65018.6|65002.4|475
1615958100000|2021-03-17 05:15:00|65029|65009|65031.7|65011.7|65034.9|65018.7|65026.8|65008|466
1615958400000|2021-03-17 05:20:00|65031.9|65011.9|65036.5|65016.5|65038|65019.7|65029.7|65011.5|351
1615958700000|2021-03-17 05:25:00|65036.6|65016.6|65028.4|65008.4|65036.9|65016.9|65027.7|65007.7|383
1615959000000|2021-03-17 05:30:00|65028.3|65008.3|65027.5|65007.5|65031.2|65015.2|65023|65007.1|500
1615959300000|2021-03-17 05:35:00|65027.6|65007.6|65030.6|65010.6|65036.1|65017.5|65023.9|65007.3|543
1615959600000|2021-03-17 05:40:00|65030.7|65010.7|65029.4|65019.4|65034.2|65019.5|65024|65005|546
1615959900000|2021-03-17 05:45:00|65029.6|65019.6|65031.1|65021.1|65037.8|65022|65026|65010.2|539
1615960200000|2021-03-17 05:50:00|65031.2|65021.2|65036.2|65016.2|65039.7|65024.5|65030.7|65011.3|569
1615960500000|2021-03-17 05:55:00|65036.5|65016.5|65037.1|65017.1|65044.9|65026.5|65028.5|65012.7|556
1615960800000|2021-03-17 06:00:00|65037|65017|65037.8|65017.8|65044.9|65029.6|65030.5|65013.5|542
1615961100000|2021-03-17 06:05:00|65037.7|65017.7|65038.5|65028.5|65048.1|65033.6|65032.6|65017.5|546
1615961400000|2021-03-17 06:10:00|65038.2|65028.2|65031.6|65011.6|65043.9|65028.5|65024.4|65008.9|552
1615961700000|2021-03-17 06:15:00|65031|65011|65021|65001|65036.3|65020.5|65012.8|64992.8|660
1615962000000|2021-03-17 06:20:00|65020.6|65000.6|65016.2|64996.2|65022.4|65006.9|65009.4|64994.2|612
1615962300000|2021-03-17 06:25:00|65016.4|64996.4|65014.7|64994.7|65024.1|65008.7|65004.2|64988.1|752
1615962600000|2021-03-17 06:30:00|65014.6|64994.6|65022.5|65012.5|65027.6|65012.6|65006.1|64991|603
1615962900000|2021-03-17 06:35:00|65022.6|65012.6|65025|65015|65033.2|65016.1|65020.6|65005.7|625
1615963200000|2021-03-17 06:40:00|65025.1|65015.1|65027.9|65007.9|65038.2|65021.9|65020.5|65006.5|515
1615963500000|2021-03-17 06:45:00|65028.3|65008.3|65031.3|65011.3|65031.7|65016.3|65017.3|65002.9|480
1615963800000|2021-03-17 06:50:00|65031.4|65011.4|65021.6|65011.6|65034.9|65019.6|65020.2|65004.8|509
1615964100000|2021-03-17 06:55:00|65021.7|65011.7|65026.6|65006.6|65030.1|65013.6|65019.4|65004.4|470
1615964400000|2021-03-17 07:00:00|65026.4|65006.4|65031.6|65011.6|65034.2|65019.2|65019.1|65004.6|677
1615964700000|2021-03-17 07:05:00|65031.3|65011.3|65031.3|65021.3|65043.2|65025.7|65027.1|65011|675
1615965000000|2021-03-17 07:10:00|65036.3|65016.3|65032.4|65022.4|65040|65025.4|65027.6|65010.9|496
1615965300000|2021-03-17 07:15:00|65032.5|65022.5|65054|65034|65054.5|65039|65031.1|65016.8|614
1615965600000|2021-03-17 07:20:00|65054.2|65034.2|65043.1|65023.1|65057.1|65040.9|65036.9|65021|721
1615965900000|2021-03-17 07:25:00|65042.8|65022.8|65051.3|65031.3|65052.9|65037.8|65035.5|65019.1|709
1615966200000|2021-03-17 07:30:00|65050.2|65030.2|65043.3|65033.3|65055.5|65041.6|65040.3|65025.5|717
1615966500000|2021-03-17 07:35:00|65041.6|65031.6|65047.1|65027.1|65047.4|65031.6|65030.9|65015.4|570
1615966800000|2021-03-17 07:40:00|65046.2|65026.2|65046.3|65026.3|65052.3|65038|65036.8|65021.6|548
1615967100000|2021-03-17 07:45:00|65046.2|65026.2|65055|65035|65057.2|65040.6|65039.9|65025|628
1615967400000|2021-03-17 07:50:00|65055.1|65035.1|65060.1|65040.1|65060.1|65045.1|65040.5|65024.7|533
1615967700000|2021-03-17 07:55:00|65060|65040|65061.9|65041.9|65062.4|65047|65050.2|65034.7|536
1615968000000|2021-03-17 08:00:00|65062.2|65042.2|65060.3|65040.3|65063.3|65048.2|65050.8|65033.6|612
1615968300000|2021-03-17 08:05:00|65060.4|65040.4|65060|65040|65063.1|65047.3|65051.6|65033.5|698
1615968600000|2021-03-17 08:10:00|65060.1|65040.1|65053.3|65033.3|65062.3|65046.4|65041.2|65025.5|702
1615968900000|2021-03-17 08:15:00|65053.5|65033.5|65046.3|65026.3|65053.5|65037.4|65037.9|65017.9|736
1615969200000|2021-03-17 08:20:00|65046.4|65026.4|65052.5|65042.5|65061.7|65046.5|65040.8|65024.2|587
1615969500000|2021-03-17 08:25:00|65052.4|65042.4|65072.1|65052.1|65075|65058.8|65052.3|65036.8|686
1615969800000|2021-03-17 08:30:00|65072|65052|65073.3|65053.3|65075|65058.8|65054.5|65038.3|650
1615970100000|2021-03-17 08:35:00|65072.9|65052.9|65076.7|65056.7|65084.6|65069.5|65062.8|65046.2|644
1615970400000|2021-03-17 08:40:00|65076.2|65056.2|65073.9|65053.9|65083.1|65063.6|65063.7|65048.8|554
1615970700000|2021-03-17 08:45:00|65073.8|65053.8|65065.6|65045.6|65074.1|65054.1|65054.4|65038.6|615
1615971000000|2021-03-17 08:50:00|65065.7|65045.7|65066.3|65046.3|65076.2|65061.3|65057.3|65040.6|626
1615971300000|2021-03-17 08:55:00|65066.4|65046.4|65053.3|65033.3|65066.4|65050.8|65047.1|65031.9|727
1615971600000|2021-03-17 09:00:00|65053.2|65033.2|65050.7|65040.7|65066.4|65047.3|65041.2|65025.1|659
1615971900000|2021-03-17 09:05:00|65050.8|65040.8|65045.8|65025.8|65054.5|65040.8|65041.9|65021.9|658
1615972200000|2021-03-17 09:10:00|65045.7|65025.7|65055.5|65035.5|65056.8|65041.2|65041.9|65025.6|653
1615972500000|2021-03-17 09:15:00|65055.6|65035.6|65055.9|65035.9|65064.1|65044.1|65050.2|65030.2|633
1615972800000|2021-03-17 09:20:00|65055.6|65035.6|65053.2|65043.2|65060.4|65045.2|65038.5|65022.9|793
1615973100000|2021-03-17 09:25:00|65053.4|65043.4|65048.6|65028.6|65058.7|65043.4|65039.4|65022.3|593
1615973400000|2021-03-17 09:30:00|65048.4|65028.4|65046.1|65026.1|65049.3|65033.6|65037.4|65021.9|623
1615973700000|2021-03-17 09:35:00|65046|65026|65044.2|65024.2|65047.6|65032.2|65036.5|65021.8|478
1615974000000|2021-03-17 09:40:00|65044.1|65024.1|65054|65034|65055.4|65037.4|65038|65023.4|474
1615974300000|2021-03-17 09:45:00|65053.8|65033.8|65056.2|65036.2|65059.1|65043.4|65042.6|65026.4|605
1615974600000|2021-03-17 09:50:00|65056.3|65036.3|65053|65033|65060|65044.9|65047.8|65032.5|516
1615974900000|2021-03-17 09:55:00|65048.5|65038.5|65033|65013|65055.2|65039.9|65028.1|65010.1|614
1615975200000|2021-03-17 10:00:00|65033.1|65013.1|65038.1|65018.1|65038.2|65018.2|65020.8|65000.8|631
1615975500000|2021-03-17 10:05:00|65038.4|65018.4|65044.1|65024.1|65045.6|65025.6|65031.6|65016|488
1615975800000|2021-03-17 10:10:00|65044|65024|65042.4|65022.4|65044.7|65024.7|65037.6|65017.6|313
1615976100000|2021-03-17 10:15:00|65042.3|65022.3|65033.3|65013.3|65042.8|65027.2|65031.7|65011.7|389
1615976400000|2021-03-17 10:20:00|65033.2|65013.2|65026.9|65006.9|65033.7|65016.4|65017.9|65003.1|469
1615976700000|2021-03-17 10:25:00|65026.8|65006.8|65028.9|65008.9|65033.2|65017|65020.7|65004.3|540
1615977000000|2021-03-17 10:30:00|65029.2|65009.2|65023.5|65003.5|65031.3|65014.4|65017.1|65002.7|519
1615977300000|2021-03-17 10:35:00|65023.6|65003.6|65016.6|65006.6|65023.8|65009.4|65016|65001.1|427
1615977600000|2021-03-17 10:40:00|65016.7|65006.7|65017.9|65007.9|65027.1|65012.4|65013.8|64997.2|535
1615977900000|2021-03-17 10:45:00|65017.8|65007.8|65034.6|65014.6|65038.5|65018.5|65016|65001.3|585
1615978200000|2021-03-17 10:50:00|65035.1|65015.1|65041.6|65021.6|65042|65022|65032.9|65012.9|490
1615978500000|2021-03-17 10:55:00|65041.5|65021.5|65055.9|65035.9|65057.8|65037.8|65034.9|65017.5|643
1615978800000|2021-03-17 11:00:00|65056|65036|65059.4|65039.4|65060.9|65044.2|65054.2|65035.4|622
1615979100000|2021-03-17 11:05:00|65059.5|65039.5|65063.4|65043.4|65067.6|65047.6|65055.1|65035.1|564
1615979400000|2021-03-17 11:10:00|65063.3|65043.3|65082.3|65062.3|65084.3|65064.3|65062.5|65042.5|725
1615979700000|2021-03-17 11:15:00|65083|65063|65090.2|65070.2|65096.1|65078|65082|65062|806
1615980000000|2021-03-17 11:20:00|65090.1|65070.1|65089.5|65069.5|65090.6|65072.1|65077.9|65062.3|759
1615980300000|2021-03-17 11:25:00|65089.2|65069.2|65092.6|65072.6|65097.7|65077.7|65089|65069|680
1615980600000|2021-03-17 11:30:00|65092.7|65072.7|65089.5|65079.5|65095.7|65079.5|65082|65064.9|737
1615980900000|2021-03-17 11:35:00|65089.4|65079.4|65098.6|65078.6|65099.5|65084.2|65089.4|65073.2|541
1615981200000|2021-03-17 11:40:00|65102.3|65082.3|65102.7|65082.7|65102.7|65086.2|65092.5|65077.6|583
1615981500000|2021-03-17 11:45:00|65101.6|65081.6|65105.4|65085.4|65107.9|65091.9|65096.3|65081.4|487
1615981800000|2021-03-17 11:50:00|65105.6|65085.6|65095.6|65075.6|65109.5|65092.4|65093.4|65073.4|648
1615982100000|2021-03-17 11:55:00|65095.5|65075.5|65105.3|65085.3|65105.7|65085.7|65093.5|65073.5|546
1615982400000|2021-03-17 12:00:00|65105.2|65085.2|65100.5|65080.5|65109|65089|65092.5|65077.1|819
1615982700000|2021-03-17 12:05:00|65100.4|65080.4|65101.1|65081.1|65103.7|65087.6|65096.7|65076.9|668
1615983000000|2021-03-17 12:10:00|65101.2|65081.2|65087.4|65067.4|65103.6|65083.6|65086.6|65066.6|797
1615983300000|2021-03-17 12:15:00|65087.7|65067.7|65079.7|65059.7|65094.5|65074.5|65077.9|65057.9|690
1615983600000|2021-03-17 12:20:00|65080.5|65060.5|65089|65069|65094.9|65074.9|65073.6|65053.6|687
1615983900000|2021-03-17 12:25:00|65089.1|65069.1|65094.2|65074.2|65097.3|65077.3|65087.1|65067.1|681
1615984200000|2021-03-17 12:30:00|65094.4|65074.4|65102.1|65082.1|65108.4|65088.4|65088.7|65068.7|726
1615984500000|2021-03-17 12:35:00|65102.2|65082.2|65095.2|65075.2|65109.7|65094.2|65094.8|65074.8|724
1615984800000|2021-03-17 12:40:00|65095.4|65075.4|65087.5|65067.5|65100.3|65080.3|65085.8|65065.8|770
1615985100000|2021-03-17 12:45:00|65087.3|65067.3|65085|65065|65089.3|65073.8|65073.8|65057.8|723
1615985400000|2021-03-17 12:50:00|65084.9|65064.9|65083|65063|65087.4|65070.4|65077.7|65060.4|641
1615985700000|2021-03-17 12:55:00|65082.3|65062.3|65066.7|65046.7|65082.6|65062.6|65056.7|65037.4|724
1615986000000|2021-03-17 13:00:00|65066.8|65046.8|65060.2|65040.2|65070.5|65050.5|65053.5|65033.5|861
1615986300000|2021-03-17 13:05:00|65060|65040|65070.5|65050.5|65073.2|65053.2|65057.9|65037.9|782
1615986600000|2021-03-17 13:10:00|65070.6|65050.6|65070.8|65050.8|65080.1|65060.1|65051.5|65031.5|804
1615986900000|2021-03-17 13:15:00|65070.7|65050.7|65057.3|65037.3|65070.8|65050.8|65054.6|65034.6|717
1615987200000|2021-03-17 13:20:00|65057.4|65037.4|65054.4|65034.4|65059.8|65040.6|65042.6|65027.1|781
1615987500000|2021-03-17 13:25:00|65054.5|65034.5|65047.6|65027.6|65058.3|65040|65045.3|65025.3|524
1615987800000|2021-03-17 13:30:00|65047.4|65027.4|65065.4|65045.4|65067.1|65047.1|65045.6|65025.6|661
1615988100000|2021-03-17 13:35:00|65065.1|65045.1|65048.5|65028.5|65069.1|65049.1|65048.4|65028.4|653
1615988400000|2021-03-17 13:40:00|65049.9|65029.9|65034.1|65014.1|65049.9|65029.9|65032.4|65012.4|614
1615988700000|2021-03-17 13:45:00|65034|65014|65034.1|65014.1|65035.6|65016.2|65025.8|65010.5|566
1615989000000|2021-03-17 13:50:00|65034.8|65014.8|65040.5|65020.5|65046.9|65026.9|65034.8|65014.8|609
1615989300000|2021-03-17 13:55:00|65041.8|65021.8|65053.5|65033.5|65054.2|65034.2|65041.8|65021.8|657
1615989600000|2021-03-17 14:00:00|65053.8|65033.8|65050.8|65030.8|65055.9|65035.9|65039.5|65023.6|808
1615989900000|2021-03-17 14:05:00|65051|65031|65043.7|65023.7|65061.7|65042.6|65042.7|65022.9|853
1615990200000|2021-03-17 14:10:00|65043.8|65023.8|65039.8|65019.8|65049.3|65031.3|65039.7|65019.7|841
1615990500000|2021-03-17 14:15:00|65040.3|65020.3|65034.9|65014.9|65044.5|65024.5|65032.1|65013.2|814
1615990800000|2021-03-17 14:20:00|65034.6|65014.6|65033.4|65013.4|65040.9|65020.9|65028.8|65008.8|769
1615991100000|2021-03-17 14:25:00|65033.1|65013.1|65049.3|65029.3|65052.5|65032.5|65028.4|65008.4|743
1615991400000|2021-03-17 14:30:00|65049.2|65029.2|65050.1|65030.1|65060|65040|65047.1|65027.1|771
1615991700000|2021-03-17 14:35:00|65049.8|65029.8|65054.6|65034.6|65055.5|65035.5|65047.4|65027.4|819
1615992000000|2021-03-17 14:40:00|65054.7|65034.7|65079|65059|65080.7|65060.7|65052.5|65032.5|882
1615992300000|2021-03-17 14:45:00|65078.9|65058.9|65076|65056|65080.2|65065.4|65073.8|65053.8|875
1615992600000|2021-03-17 14:50:00|65075.9|65055.9|65080.6|65060.6|65081.4|65061.4|65068.8|65048.8|762
1615992900000|2021-03-17 14:55:00|65080.5|65060.5|65089|65069|65094.8|65076.4|65074.7|65058.6|723
1615993200000|2021-03-17 15:00:00|65088.7|65068.7|65093.7|65073.7|65097.6|65080.8|65085.1|65067.9|742
1615993500000|2021-03-17 15:05:00|65093.6|65073.6|65091|65071|65093.9|65074.7|65084.1|65065.4|628
1615993800000|2021-03-17 15:10:00|65091.1|65071.1|65097.7|65077.7|65098.2|65083.1|65090.6|65070.6|619
1615994100000|2021-03-17 15:15:00|65097.8|65077.8|65087.2|65067.2|65099.8|65082.9|65084.5|65066.6|710
1615994400000|2021-03-17 15:20:00|65087.1|65067.1|65087|65067|65089.2|65072.4|65076.9|65060.6|664
1615994700000|2021-03-17 15:25:00|65087.1|65067.1|65093.7|65073.7|65094.9|65078.2|65082.1|65066|635
1615995000000|2021-03-17 15:30:00|65093.8|65073.8|65097.8|65077.8|65099.4|65083.4|65085.3|65068.3|768
1615995300000|2021-03-17 15:35:00|65097.7|65077.7|65100.4|65080.4|65104|65087.8|65089.4|65074.8|727
1615995600000|2021-03-17 15:40:00|65100.3|65080.3|65097.2|65077.2|65103.2|65083.5|65091.7|65074.7|748
1615995900000|2021-03-17 15:45:00|65097.3|65077.3|65093.2|65073.2|65099.4|65082.6|65088.7|65068.7|711
1615996200000|2021-03-17 15:50:00|65093.1|65073.1|65080.4|65060.4|65093.2|65078.3|65070.3|65050.3|851
1615996500000|2021-03-17 15:55:00|65080.3|65060.3|65104.7|65084.7|65105|65089.3|65080.3|65060.3|807
1615996800000|2021-03-17 16:00:00|65104.8|65084.8|65109.1|65089.1|65114|65096.2|65100|65082.8|763
1615997100000|2021-03-17 16:05:00|65108.6|65088.6|65106.1|65086.1|65111.9|65091.9|65098.9|65083.6|798
1615997400000|2021-03-17 16:10:00|65106.2|65086.2|65109.4|65089.4|65109.6|65092.2|65102.2|65082.3|719
1615997700000|2021-03-17 16:15:00|65109.3|65089.3|65102.6|65082.6|65110.7|65090.7|65101.8|65081.8|698
1615998000000|2021-03-17 16:20:00|65102.7|65082.7|65106.2|65086.2|65107.8|65087.8|65095.9|65078.3|724
1615998300000|2021-03-17 16:25:00|65106|65086|65100.7|65080.7|65107.1|65087.1|65099|65079|728
1615998600000|2021-03-17 16:30:00|65100.5|65080.5|65105.8|65085.8|65106.8|65090.9|65095.9|65079.1|688
1615998900000|2021-03-17 16:35:00|65105.9|65085.9|65105.4|65085.4|65110.4|65092.6|65101.1|65082.3|623
1615999200000|2021-03-17 16:40:00|65105.1|65085.1|65104.1|65084.1|65109.2|65093.4|65101.5|65081.5|629
1615999500000|2021-03-17 16:45:00|65104.4|65084.4|65102.9|65082.9|65104.7|65087.1|65095.7|65078.9|676
1615999800000|2021-03-17 16:50:00|65102.8|65082.8|65093|65073|65104.2|65084.2|65092.8|65072.8|582
1616000100000|2021-03-17 16:55:00|65092.9|65072.9|65105.2|65085.2|65108.7|65092.6|65092.9|65072.9|608
1616000400000|2021-03-17 17:00:00|65105.1|65085.1|65108|65088|65112.7|65092.7|65105.1|65085.1|570
1616000700000|2021-03-17 17:05:00|65107.9|65087.9|65103.9|65083.9|65108.7|65088.7|65102.5|65082.5|520
1616001000000|2021-03-17 17:10:00|65104|65084|65100.3|65080.3|65107.8|65087.8|65099.8|65079.8|384
1616001300000|2021-03-17 17:15:00|65100.2|65080.2|65102.2|65082.2|65106.5|65086.5|65099.3|65079.3|466
1616001600000|2021-03-17 17:20:00|65102.1|65082.1|65093|65073|65104.8|65084.8|65092.8|65072.8|501
1616001900000|2021-03-17 17:25:00|65092.9|65072.9|65087.2|65067.2|65092.9|65075|65081.4|65064.9|542
1616002200000|2021-03-17 17:30:00|65087.1|65067.1|65089.5|65069.5|65090.2|65070.2|65083.6|65063.6|479
1616002500000|2021-03-17 17:35:00|65089.4|65069.4|65080.7|65060.7|65089.4|65069.4|65075.6|65056.1|558
1616002800000|2021-03-17 17:40:00|65080.9|65060.9|65085.1|65065.1|65087.9|65067.9|65080.4|65060.4|515
1616003100000|2021-03-17 17:45:00|65085|65065|65082.3|65062.3|65086.5|65066.5|65080.9|65060.9|456
1616003400000|2021-03-17 17:50:00|65082.4|65062.4|65104.5|65084.5|65107.4|65087.4|65082.4|65062.4|638
1616003700000|2021-03-17 17:55:00|65104.3|65084.3|65103.1|65083.1|65110.1|65090.1|65102.1|65082.1|389
1616004000000|2021-03-17 18:00:00|65102.2|65082.2|65025.7|65005.7|65103.5|65082.2|64977.9|64957.9|1107
1616004300000|2021-03-17 18:05:00|65025.2|65005.2|64968.6|64948.6|65027.9|65007.9|64935.2|64915.2|1082
1616004600000|2021-03-17 18:10:00|64966.5|64946.5|64951.5|64931.5|64966.8|64946.8|64934.2|64914.2|1034
1616004900000|2021-03-17 18:15:00|64950.9|64930.9|64955.9|64935.9|64962.3|64942.3|64930.6|64910.6|1072
1616005200000|2021-03-17 18:20:00|64955.8|64935.8|64959.1|64939.1|64964|64944|64947.9|64927.9|1066
1616005500000|2021-03-17 18:25:00|64958.1|64938.1|64985.4|64965.4|64987.9|64967.9|64938.4|64918.4|1032
1616005800000|2021-03-17 18:30:00|64985|64965|64971.9|64951.9|64986.4|64966.4|64943.1|64923.1|1006
1616006100000|2021-03-17 18:35:00|64972.1|64952.1|64883.7|64863.7|64972.5|64952.5|64880.7|64860.7|1059
1616006400000|2021-03-17 18:40:00|64884|64864|64866.6|64846.6|64887|64867|64863.9|64843.9|941
1616006700000|2021-03-17 18:45:00|64867.1|64847.1|64915.5|64895.5|64915.5|64895.5|64865.3|64845.3|1086
1616007000000|2021-03-17 18:50:00|64917.1|64897.1|64882.2|64862.2|64928.5|64908.5|64877.3|64857.3|1023
1616007300000|2021-03-17 18:55:00|64882.1|64862.1|64911.5|64891.5|64912.2|64892.2|64875.9|64855.9|962
1616007600000|2021-03-17 19:00:00|64911.7|64891.7|64868.7|64848.7|64911.7|64891.7|64866.1|64846.1|899
1616007900000|2021-03-17 19:05:00|64868.6|64848.6|64873.5|64853.5|64875.5|64855.5|64859.8|64839.8|801
1616008200000|2021-03-17 19:10:00|64873.6|64853.6|64902|64882|64904.9|64884.9|64871.2|64851.2|946
1616008500000|2021-03-17 19:15:00|64902.2|64882.2|64890.4|64870.4|64902.2|64882.2|64882.9|64862.9|860
1616008800000|2021-03-17 19:20:00|64890.3|64870.3|64910.1|64890.1|64911.8|64891.8|64889.1|64869.1|806
1616009100000|2021-03-17 19:25:00|64910.3|64890.3|64901.7|64881.7|64917|64897|64894.1|64874.1|890
1616009400000|2021-03-17 19:30:00|64901.4|64881.4|64876.3|64856.3|64903|64883|64871.4|64851.4|705
1616009700000|2021-03-17 19:35:00|64876.2|64856.2|64886.9|64866.9|64895.2|64875.2|64876.1|64856.1|550
1616010000000|2021-03-17 19:40:00|64886.7|64866.7|64868.3|64848.3|64888|64868|64859.4|64839.4|613
1616010300000|2021-03-17 19:45:00|64868.2|64848.2|64865.5|64845.5|64873.5|64853.5|64864.7|64844.7|399
1616010600000|2021-03-17 19:50:00|64865.7|64845.7|64868.6|64848.6|64873.3|64853.3|64865.7|64845.7|479
1616010900000|2021-03-17 19:55:00|64868.5|64848.5|64861.8|64841.8|64877.1|64857.1|64860.9|64840.9|460
1616011200000|2021-03-17 20:00:00|64861.5|64841.5|64867.2|64847.2|64883.2|64863.2|64861.5|64841.5|426
1616011500000|2021-03-17 20:05:00|64866.9|64846.9|64865.4|64845.4|64867.8|64847.8|64862.8|64842.8|260
1616011800000|2021-03-17 20:10:00|64866|64846|64868.7|64848.7|64868.9|64848.9|64864.9|64844.9|321
1616012100000|2021-03-17 20:15:00|64867.6|64847.6|64867.4|64847.4|64869.3|64849.3|64866.1|64846.1|199
1616012400000|2021-03-17 20:20:00|64867.2|64847.2|64883.3|64863.3|64883.8|64863.8|64866.4|64846.4|220
1616012700000|2021-03-17 20:25:00|64883.2|64863.2|64882.8|64862.8|64887.5|64867.5|64880.3|64860.3|204
1616013000000|2021-03-17 20:30:00|64882|64862|64882.2|64862.2|64884.5|64864.5|64881.2|64861.2|186
1616013300000|2021-03-17 20:35:00|64882.4|64862.4|64872.7|64852.7|64883.1|64863.1|64870.8|64850.8|222
1616013600000|2021-03-17 20:40:00|64872.5|64852.5|64868.6|64848.6|64873.6|64853.6|64866.4|64846.4|238
1616013900000|2021-03-17 20:45:00|64869.1|64849.1|64866.8|64846.8|64870.4|64850.4|64864.4|64844.4|237
1616014200000|2021-03-17 20:50:00|64866.9|64846.9|64868.1|64848.1|64873.5|64853.5|64864.9|64844.9|441
1616014500000|2021-03-17 20:55:00|64865.8|64845.8|64871.8|64851.8|64871.8|64851.8|64864.4|64844.4|407
1616014800000|2021-03-17 21:00:00|64871.3|64851.3|64876|64856|64880.9|64856.8|64870.5|64850.2|90
1616015100000|2021-03-17 21:05:00|64875.9|64855.9|64870.9|64850.9|64890.8|64862.3|64869.6|64838.5|218
1616015400000|2021-03-17 21:10:00|64871.1|64851.1|64872|64852|64872.4|64852.4|64868.6|64848.6|194
1616015700000|2021-03-17 21:15:00|64872.1|64852.1|64870.4|64850.4|64886|64853|64866.7|64846.1|125
1616016000000|2021-03-17 21:20:00|64869.3|64849.3|64867.2|64847.2|64873.6|64853.6|64867.1|64847.1|98
1616016300000|2021-03-17 21:25:00|64870.2|64850.2|64869.7|64849.7|64878.5|64852.3|64867|64847|55
1616016600000|2021-03-17 21:30:00|64870.4|64850.4|64862.9|64842.9|64878|64851.9|64862.9|64842.9|116
1616016900000|2021-03-17 21:35:00|64865.2|64845.2|64866.7|64846.7|64867.8|64847.8|64862.9|64842.9|109
1616017200000|2021-03-17 21:40:00|64866.9|64846.9|64865.4|64845.4|64866.9|64846.9|64863|64843|66
1616017500000|2021-03-17 21:45:00|64865.7|64845.7|64866.5|64846.5|64868.4|64848.4|64864.1|64844.1|114
1616017800000|2021-03-17 21:50:00|64865|64845|64865.8|64845.8|64867.6|64847.6|64863.9|64843.9|105
1616018100000|2021-03-17 21:55:00|64864.6|64844.6|64865.8|64845.8|64895.6|64846.7|64861.3|64815.8|144
1616018400000|2021-03-17 22:00:00|64865.1|64845.1|64866.2|64846.2|64868.6|64848.6|64865.1|64845.1|101
1616018700000|2021-03-17 22:05:00|64866.8|64846.8|64884.7|64864.7|64896.1|64869.7|64864.9|64844.9|321
1616019000000|2021-03-17 22:10:00|64884.3|64864.3|64894.5|64864.2|64898.9|64865|64884.3|64853.3|262
1616019300000|2021-03-17 22:15:00|64890.3|64870.3|64886|64866|64897.1|64872.8|64878.3|64858.3|195
1616019600000|2021-03-17 22:20:00|64886.1|64866.1|64885.7|64865.7|64886.9|64866.9|64885.5|64865.5|105
1616019900000|2021-03-17 22:25:00|64885.2|64865.2|64886.1|64866.1|64887.1|64867.1|64884.7|64864.7|129
1616020200000|2021-03-17 22:30:00|64885.9|64865.9|64874|64854|64885.9|64865.9|64863.4|64843.4|216
1616020500000|2021-03-17 22:35:00|64873.7|64853.7|64864.7|64844.7|64883.3|64857.8|64862.3|64842.3|335
1616020800000|2021-03-17 22:40:00|64864.8|64844.8|64866.4|64846.4|64867.8|64847.8|64863.7|64843.7|189
1616021100000|2021-03-17 22:45:00|64866.3|64846.3|64878.1|64858.1|64880.1|64860.1|64866.3|64846.3|218
1616021400000|2021-03-17 22:50:00|64878.3|64858.3|64878.9|64858.9|64880.4|64860.4|64876.5|64856.5|115
1616021700000|2021-03-17 22:55:00|64879|64859|64879.4|64859.4|64881.9|64861.9|64876.9|64856.9|185
1616022000000|2021-03-17 23:00:00|64879.9|64859.9|64875.7|64855.7|64883.6|64863.6|64874.2|64854.2|213
1616022300000|2021-03-17 23:05:00|64875.5|64855.5|64875.8|64855.8|64877.8|64857.8|64873.2|64853.2|165
1616022600000|2021-03-17 23:10:00|64875.1|64855.1|64878.7|64858.7|64881|64861|64874.4|64854.4|180
1616022900000|2021-03-17 23:15:00|64880.5|64860.5|64879.2|64859.2|64884|64864|64877.1|64857.1|189
1616023200000|2021-03-17 23:20:00|64879.3|64859.3|64881.4|64861.4|64885.7|64865.7|64878.7|64858.7|218
1616023500000|2021-03-17 23:25:00|64881.8|64861.8|64882.2|64862.2|64884.2|64864.2|64880|64860|162
1616023800000|2021-03-17 23:30:00|64882.1|64862.1|64879.5|64859.5|64882.1|64862.1|64876.3|64856.3|167
1616024100000|2021-03-17 23:35:00|64878.8|64858.8|64879|64859|64882.2|64862.2|64877.5|64857.5|135
1616024400000|2021-03-17 23:40:00|64878.5|64858.5|64880.4|64860.4|64881.8|64861.8|64878.3|64858.3|144
1616024700000|2021-03-17 23:45:00|64881.3|64861.3|64880.5|64860.5|64881.8|64861.8|64877.9|64857.9|137
1616025000000|2021-03-17 23:50:00|64880.7|64860.7|64889.2|64869.2|64891.5|64871.5|64880.7|64860.7|239
1616025300000|2021-03-17 23:55:00|64887.5|64867.5|64892|64872|64896.3|64876.3|64887.5|64867.5|167
1616025600000|2021-03-18 00:00:00|64892.9|64872.9|64903.3|64883.3|64906.1|64886.1|64891.9|64871.9|246
1616025900000|2021-03-18 00:05:00|64903.2|64883.2|64897.5|64877.5|64906.3|64886.3|64896.2|64876.2|207
1616026200000|2021-03-18 00:10:00|64897.6|64877.6|64887.5|64867.5|64899.5|64879.5|64887.2|64867.2|346
1616026500000|2021-03-18 00:15:00|64887.4|64867.4|64878.3|64858.3|64888.3|64868.3|64877.1|64857.1|219
1616026800000|2021-03-18 00:20:00|64878.1|64858.1|64877.5|64857.5|64880.6|64860.6|64874|64854|224
1616027100000|2021-03-18 00:25:00|64877.2|64857.2|64885.7|64865.7|64886.8|64866.8|64876.8|64856.8|309
1616027400000|2021-03-18 00:30:00|64885.6|64865.6|64882.6|64862.6|64887.5|64867.5|64880.3|64860.3|481
1616027700000|2021-03-18 00:35:00|64882.8|64862.8|64881.9|64861.9|64882.8|64862.8|64879.3|64859.3|257
1616028000000|2021-03-18 00:40:00|64882|64862|64904.6|64884.6|64909.1|64889.1|64880.2|64860.2|449
1616028300000|2021-03-18 00:45:00|64904.4|64884.4|64898|64878|64906.2|64886.2|64897.1|64877.1|454
1616028600000|2021-03-18 00:50:00|64898.4|64878.4|64897.4|64877.4|64903.8|64883.8|64890.4|64870.4|503
1616028900000|2021-03-18 00:55:00|64897.7|64877.7|64897.8|64877.8|64904.3|64884.3|64895.9|64875.9|497
1616029200000|2021-03-18 01:00:00|64897.7|64877.7|64910.4|64890.4|64924.1|64904.1|64896.1|64876.1|855
1616029500000|2021-03-18 01:05:00|64909.9|64889.9|64921.8|64901.8|64923.1|64906|64908.3|64888.3|711
1616029800000|2021-03-18 01:10:00|64921.7|64901.7|64918.8|64898.8|64932.6|64912.6|64918.5|64898.5|705
1616030100000|2021-03-18 01:15:00|64918.7|64898.7|64913.3|64893.3|64923.3|64903.3|64905.8|64885.8|746
1616030400000|2021-03-18 01:20:00|64913.7|64893.7|64917.2|64897.2|64925.3|64905.3|64907.8|64887.8|777
1616030700000|2021-03-18 01:25:00|64917.5|64897.5|64927|64907|64927.8|64907.8|64913.8|64893.8|630
1616031000000|2021-03-18 01:30:00|64926.9|64906.9|64950|64930|64958.7|64938.7|64923.2|64903.2|848
1616031300000|2021-03-18 01:35:00|64949.2|64929.2|64939.4|64919.4|64953.5|64933.5|64933.8|64913.8|761
1616031600000|2021-03-18 01:40:00|64939.1|64919.1|64955.7|64935.7|64959.9|64939.9|64937.5|64917.5|675
1616031900000|2021-03-18 01:45:00|64955.4|64935.4|64936.9|64916.9|64955.5|64935.5|64924|64907.6|698
1616032200000|2021-03-18 01:50:00|64936.4|64916.4|64928.2|64908.2|64943.1|64923.1|64926.1|64906.1|565
1616032500000|2021-03-18 01:55:00|64928|64908|64938|64918|64938.1|64918.1|64916.7|64896.7|697
1616032800000|2021-03-18 02:00:00|64937.4|64917.4|64935.8|64915.8|64947.7|64927.7|64931.3|64911.3|673
1616033100000|2021-03-18 02:05:00|64935.6|64915.6|64943.4|64923.4|64948.8|64928.8|64933.3|64913.3|644
1616033400000|2021-03-18 02:10:00|64943.3|64923.3|64945.2|64925.2|64947.3|64927.3|64934.6|64914.6|627
1616033700000|2021-03-18 02:15:00|64945.1|64925.1|64943.5|64923.5|64945.7|64926.8|64933.6|64913.6|508
1616034000000|2021-03-18 02:20:00|64943.3|64923.3|64945.9|64925.9|64946.4|64926.4|64935.1|64918.9|476
1616034300000|2021-03-18 02:25:00|64946|64926|64935.8|64915.8|64946.4|64926.4|64931.7|64911.7|526
1616034600000|2021-03-18 02:30:00|64935.9|64915.9|64935.5|64915.5|64941.7|64924.8|64934|64914|436
1616034900000|2021-03-18 02:35:00|64935.4|64915.4|64908.7|64888.7|64935.6|64918.7|64902.1|64885.8|593
1616035200000|2021-03-18 02:40:00|64908.6|64888.6|64908.4|64888.4|64915.1|64898.8|64901.7|64886|626
1616035500000|2021-03-18 02:45:00|64908.5|64888.5|64902.3|64882.3|64908.5|64892.5|64891.9|64875.9|624
1616035800000|2021-03-18 02:50:00|64902.2|64882.2|64900.3|64880.3|64912.4|64892.4|64896.8|64876.8|609
1616036100000|2021-03-18 02:55:00|64899.9|64879.9|64905.4|64885.4|64911.4|64891.4|64899.5|64879.5|616
1616036400000|2021-03-18 03:00:00|64905.3|64885.3|64911.2|64891.2|64923.8|64903.8|64899.7|64882.2|662
1616036700000|2021-03-18 03:05:00|64912.1|64892.1|64916.3|64896.3|64927.7|64907.7|64911.4|64891.4|846
1616037000000|2021-03-18 03:10:00|64916|64896|64912.6|64892.6|64916|64896|64901.5|64881.5|775
1616037300000|2021-03-18 03:15:00|64912.4|64892.4|64908.7|64888.7|64914|64898.8|64903.1|64887.2|692
1616037600000|2021-03-18 03:20:00|64909|64889|64927.6|64907.6|64928.3|64908.3|64904.2|64888|629
1616037900000|2021-03-18 03:25:00|64926.8|64906.8|64944.5|64924.5|64947.9|64929.9|64926.6|64906.6|601
1616038200000|2021-03-18 03:30:00|64944.6|64924.6|64939|64919|64945.1|64925.1|64931.4|64913.8|691
1616038500000|2021-03-18 03:35:00|64938.8|64918.8|64945.8|64925.8|64947.5|64927.5|64935.9|64915.9|595
1616038800000|2021-03-18 03:40:00|64946.1|64926.1|64939.5|64919.5|64948.5|64933.1|64936.8|64916.8|497
1616039100000|2021-03-18 03:45:00|64939.6|64919.6|64950.5|64930.5|64952.5|64932.5|64939.3|64919.3|464
1616039400000|2021-03-18 03:50:00|64950.6|64930.6|64948.8|64928.8|64952.8|64933.7|64941.8|64925|464
1616039700000|2021-03-18 03:55:00|64948.7|64928.7|64949.1|64929.1|64952.1|64936.9|64944.3|64927.1|391
1616040000000|2021-03-18 04:00:00|64949.2|64929.2|64948.9|64928.9|64949.8|64934.6|64944.4|64926.3|304
1616040300000|2021-03-18 04:05:00|64949|64929|64950.7|64930.7|64952.5|64932.5|64940.6|64924.4|345
1616040600000|2021-03-18 04:10:00|64950.4|64930.4|64958.9|64938.9|64959.9|64939.9|64950.2|64930.2|411
1616040900000|2021-03-18 04:15:00|64958.8|64938.8|64955.8|64935.8|64961.1|64944.8|64954.5|64935.1|446
1616041200000|2021-03-18 04:20:00|64955.7|64935.7|64955.5|64935.5|64958.4|64942.6|64952.3|64933.4|372
1616041500000|2021-03-18 04:25:00|64955.6|64935.6|64952.7|64932.7|64955.6|64935.6|64952.5|64932.5|355
1616041800000|2021-03-18 04:30:00|64952.8|64932.8|64952.7|64932.7|64953.6|64933.6|64951.5|64931.5|383
1616042100000|2021-03-18 04:35:00|64952.6|64932.6|64946.9|64926.9|64953|64936.9|64946.2|64926.2|318
1616042400000|2021-03-18 04:40:00|64947.5|64927.5|64948.9|64928.9|64949.5|64929.5|64942.5|64922.5|449
1616042700000|2021-03-18 04:45:00|64948.8|64928.8|64943.7|64923.7|64949.6|64932.3|64939.1|64923.5|370
1616043000000|2021-03-18 04:50:00|64943.9|64923.9|64944.4|64924.4|64946.5|64926.5|64939|64919|403
1616043300000|2021-03-18 04:55:00|64944.1|64924.1|64944.1|64924.1|64949.9|64929.9|64941.6|64921.6|406
1616043600000|2021-03-18 05:00:00|64944.2|64924.2|64942.1|64922.1|64949.4|64929.4|64936.3|64920.5|428
1616043900000|2021-03-18 05:05:00|64942.2|64922.2|64946.2|64926.2|64946.2|64928.4|64936.2|64920.5|364
1616044200000|2021-03-18 05:10:00|64946|64926|64943.4|64923.4|64949.9|64933.2|64936.3|64920.5|446
1616044500000|2021-03-18 05:15:00|64943.3|64923.3|64934.9|64924.9|64943.9|64926|64934.1|64919.1|415
1616044800000|2021-03-18 05:20:00|64934.7|64924.7|64943.2|64923.2|64946.6|64928.7|64934.3|64919.9|470
1616045100000|2021-03-18 05:25:00|64943|64923|64947.4|64927.4|64951|64933|64938.4|64922.7|529
1616045400000|2021-03-18 05:30:00|64946.6|64926.6|64935.2|64925.2|64949.6|64929.6|64934.5|64917.2|599
1616045700000|2021-03-18 05:35:00|64935.1|64925.1|64941.1|64921.1|64942.8|64926.2|64931.1|64916.2|613
1616046000000|2021-03-18 05:40:00|64940.9|64920.9|64955.6|64935.6|64955.6|64938.9|64939|64919|476
1616046300000|2021-03-18 05:45:00|64957.1|64937.1|64956.4|64936.4|64961.1|64942.4|64949.2|64934.2|567
1616046600000|2021-03-18 05:50:00|64956.3|64936.3|64959.6|64939.6|64962.8|64945.3|64952.2|64932.2|603
1616046900000|2021-03-18 05:55:00|64958.6|64938.6|64958.4|64938.4|64963.4|64943.4|64945.1|64930.9|690
1616047200000|2021-03-18 06:00:00|64958.2|64938.2|64957|64937|64963.7|64947.7|64947.3|64930.3|638
1616047500000|2021-03-18 06:05:00|64957.2|64937.2|64952.8|64932.8|64961.6|64946.3|64945.5|64930.2|513
1616047800000|2021-03-18 06:10:00|64952.9|64932.9|64948.3|64928.3|64956|64938.6|64942.4|64926.5|574
1616048100000|2021-03-18 06:15:00|64948.2|64928.2|64947.4|64927.4|64953|64935.5|64941.2|64926|539
1616048400000|2021-03-18 06:20:00|64947.3|64927.3|64947.6|64927.6|64951.9|64932.1|64937.2|64922.1|547
1616048700000|2021-03-18 06:25:00|64946.4|64926.4|64942.6|64922.6|64951.1|64931.9|64936.8|64921.6|481
1616049000000|2021-03-18 06:30:00|64942.7|64922.7|64947.4|64927.4|64948.1|64932.3|64934.2|64920.2|549
1616049300000|2021-03-18 06:35:00|64947.3|64927.3|64925.8|64915.8|64948.4|64933.2|64923.3|64908.7|538
1616049600000|2021-03-18 06:40:00|64925.5|64915.5|64927.6|64907.6|64933.3|64917.3|64919.8|64904.8|628
1616049900000|2021-03-18 06:45:00|64928.1|64908.1|64918.3|64908.3|64928.6|64912.2|64915.7|64901|602
1616050200000|2021-03-18 06:50:00|64918.4|64908.4|64928.1|64908.1|64932.1|64917.3|64916.7|64901.2|619
1616050500000|2021-03-18 06:55:00|64928.2|64908.2|64926.1|64906.1|64932.7|64917.5|64918.8|64904|650
1616050800000|2021-03-18 07:00:00|64925.9|64905.9|64918.4|64898.4|64928.6|64913|64911.2|64896|737
1616051100000|2021-03-18 07:05:00|64918.3|64898.3|64917.5|64897.5|64934.8|64919.1|64912.3|64896|765
1616051400000|2021-03-18 07:10:00|64917.8|64897.8|64922.6|64912.6|64926.4|64913|64908.6|64893.3|595
1616051700000|2021-03-18 07:15:00|64922.7|64912.7|64931.2|64921.2|64938.3|64923.6|64921.9|64907.7|811
1616052000000|2021-03-18 07:20:00|64935|64915|64971.5|64951.5|64972.5|64952.5|64932.4|64912.4|837
1616052300000|2021-03-18 07:25:00|64971.9|64951.9|64982.4|64962.4|64993.2|64974.7|64966.7|64949.9|862
1616052600000|2021-03-18 07:30:00|64982.3|64962.3|64984.8|64964.8|64999.2|64979.2|64977.8|64958.3|900
1616052900000|2021-03-18 07:35:00|64984.7|64964.7|65000.3|64980.3|65009.6|64989.6|64976.4|64960.4|882
1616053200000|2021-03-18 07:40:00|65000.7|64980.7|65025.1|65005.1|65025.3|65005.3|64994.9|64974.9|928
1616053500000|2021-03-18 07:45:00|65025|65005|65035.3|65015.3|65039.6|65023|65013.4|64993.4|888
1616053800000|2021-03-18 07:50:00|65035.5|65015.5|65025.9|65005.9|65037.6|65017.6|65010.2|64994.8|893
1616054100000|2021-03-18 07:55:00|65025.4|65005.4|65014.3|64994.3|65036.2|65019.7|65012.4|64993.8|857
1616054400000|2021-03-18 08:00:00|65014.4|64994.4|65011.1|64991.1|65025.6|65005.6|65002.5|64986.6|868
1616054700000|2021-03-18 08:05:00|65011|64991|65012.2|64992.2|65012.2|64992.2|64996.7|64976.7|820
1616055000000|2021-03-18 08:10:00|65012.4|64992.4|65011.8|64991.8|65017.1|65000.2|65003.1|64986.7|755
1616055300000|2021-03-18 08:15:00|65012.8|64992.8|65022.9|65002.9|65023.7|65008.2|65000.6|64983.1|810
1616055600000|2021-03-18 08:20:00|65022.7|65002.7|65014.5|65004.5|65033.6|65018.7|65014.5|64995.8|830
1616055900000|2021-03-18 08:25:00|65019.6|64999.6|65006.8|64986.8|65020|65000.2|64999|64982.6|809
1616056200000|2021-03-18 08:30:00|65006.6|64986.6|65028.1|65008.1|65029.3|65013.7|65005.8|64985.8|687
1616056500000|2021-03-18 08:35:00|65028|65008|65032.6|65012.6|65048.4|65028.4|65020|65000|732
1616056800000|2021-03-18 08:40:00|65032.5|65012.5|65051.2|65031.2|65051.5|65031.5|65030.8|65010.8|735
1616057100000|2021-03-18 08:45:00|65051.1|65031.1|65069.7|65049.7|65070.6|65053.6|65044.1|65029.1|792
1616057400000|2021-03-18 08:50:00|65069.6|65049.6|65067.3|65047.3|65079.9|65062.9|65064.4|65046.6|732
1616057700000|2021-03-18 08:55:00|65067|65047|65043.2|65023.2|65068|65048|65035.1|65018.5|837
1616058000000|2021-03-18 09:00:00|65038|65028|65039.8|65019.8|65047.7|65031.4|65029.5|65012.8|789
1616058300000|2021-03-18 09:05:00|65039.9|65019.9|65032.4|65012.4|65042.1|65022.1|65029.2|65010.5|698
1616058600000|2021-03-18 09:10:00|65032.3|65012.3|65028.7|65008.7|65034.8|65014.8|65022.1|65002.1|666
1616058900000|2021-03-18 09:15:00|65028.6|65008.6|65007|64987|65030.1|65010.1|64999.5|64979.5|685
1616059200000|2021-03-18 09:20:00|65006.9|64986.9|65005.5|64985.5|65011|64991|64989.8|64973.6|726
1616059500000|2021-03-18 09:25:00|65006.1|64986.1|65022.6|65002.6|65025.3|65005.3|65005|64985|789
1616059800000|2021-03-18 09:30:00|65022.5|65002.5|65025|65005|65027.7|65009.7|65017.3|64998.5|617
1616060100000|2021-03-18 09:35:00|65024.9|65004.9|65018.4|64998.4|65027.2|65007.2|65013.4|64993.4|627
1616060400000|2021-03-18 09:40:00|65018.9|64998.9|65025.4|65005.4|65025.9|65009.5|65011.5|64996|749
1616060700000|2021-03-18 09:45:00|65025.3|65005.3|65032.9|65012.9|65034.3|65019.2|65017.4|65003.1|722
1616061000000|2021-03-18 09:50:00|65033.1|65013.1|65037.2|65017.2|65041|65024.2|65022.3|65006.2|748
1616061300000|2021-03-18 09:55:00|65037.1|65017.1|65018.7|64998.7|65038.2|65022.8|65016.3|64996.3|550
1616061600000|2021-03-18 10:00:00|65017.2|64997.2|65006.1|64986.1|65018.7|65002.2|64999.9|64983.6|383
1616061900000|2021-03-18 10:05:00|65006|64986|65013.4|64993.4|65013.6|64993.6|65000.8|64983.6|287
1616062200000|2021-03-18 10:10:00|65013.3|64993.3|65022.7|65012.7|65028.6|65013.2|65011.9|64991.9|356
1616062500000|2021-03-18 10:15:00|65022.8|65012.8|65009.3|64989.3|65028.5|65013.5|65004.6|64989|453
1616062800000|2021-03-18 10:20:00|65009.6|64989.6|65007.5|64987.5|65010.4|64994.5|65002.3|64986|391
1616063100000|2021-03-18 10:25:00|65007.3|64987.3|65006.8|64986.8|65012.5|64992.5|64998.4|64982.9|568
1616063400000|2021-03-18 10:30:00|65006.9|64986.9|64996|64976|65008.2|64990.5|64992.2|64975.5|593
1616063700000|2021-03-18 10:35:00|64996.1|64976.1|64996.9|64976.9|64999|64981.6|64988.1|64973.2|703
1616064000000|2021-03-18 10:40:00|64996.8|64976.8|64993.4|64973.4|64998.6|64978.6|64988.4|64970.3|507
1616064300000|2021-03-18 10:45:00|64993.5|64973.5|65003.1|64983.1|65004.1|64986.4|64991.9|64971.9|523
1616064600000|2021-03-18 10:50:00|65003.4|64983.4|64991.7|64971.7|65003.4|64983.4|64986.7|64969.2|553
1616064900000|2021-03-18 10:55:00|64991.3|64971.3|65008.6|64988.6|65009.4|64992.3|64984.4|64966.3|713
1616065200000|2021-03-18 11:00:00|65008.2|64988.2|64998.6|64978.6|65008.7|64992.8|64993.3|64976.5|827
1616065500000|2021-03-18 11:05:00|64999|64979|65003.8|64983.8|65007.1|64991.6|64991.5|64976.3|806
1616065800000|2021-03-18 11:10:00|65003.7|64983.7|65028.1|65008.1|65028.4|65008.4|65003.3|64983.3|702
1616066100000|2021-03-18 11:15:00|65028|65008|65015.3|64995.3|65032.8|65012.8|65014.9|64994.9|774
1616066400000|2021-03-18 11:20:00|65015.2|64995.2|65029|65009|65031.4|65016.1|65010.9|64993.5|691
1616066700000|2021-03-18 11:25:00|65029.2|65009.2|65027.8|65007.8|65034.1|65017.4|65025.9|65005.9|663
1616067000000|2021-03-18 11:30:00|65027.5|65007.5|65047.3|65027.3|65050.7|65030.7|65024.3|65004.3|738
1616067300000|2021-03-18 11:35:00|65047.2|65027.2|65057.1|65037.1|65060.2|65042.8|65047.2|65027.2|853
1616067600000|2021-03-18 11:40:00|65057|65037|65073.6|65053.6|65083.1|65063.1|65056.2|65036.2|755
1616067900000|2021-03-18 11:45:00|65073.4|65053.4|65052.5|65032.5|65077.3|65057.3|65046.9|65029.9|818
1616068200000|2021-03-18 11:50:00|65052.7|65032.7|65062.7|65042.7|65065.9|65045.9|65048.2|65028.2|635
1616068500000|2021-03-18 11:55:00|65062.8|65042.8|65065.1|65045.1|65065.2|65045.2|65059.6|65039.6|539
1616068800000|2021-03-18 12:00:00|65066|65046|65046|65026|65071.6|65051.6|65042.6|65025.6|820
1616069100000|2021-03-18 12:05:00|65046.1|65026.1|65054.8|65034.8|65058.2|65038.2|65046.1|65026.1|806
1616069400000|2021-03-18 12:10:00|65054.9|65034.9|65064.9|65044.9|65071.5|65051.5|65051.5|65034.9|856
1616069700000|2021-03-18 12:15:00|65064.7|65044.7|65068.7|65048.7|65088.2|65068.2|65064.7|65044.7|880
1616070000000|2021-03-18 12:20:00|65068.1|65048.1|65071.5|65051.5|65094|65074|65066.1|65046.1|902
1616070300000|2021-03-18 12:25:00|65071.7|65051.7|65071.4|65051.4|65071.9|65051.9|65061.1|65041.1|675
1616070600000|2021-03-18 12:30:00|65071.6|65051.6|65073|65053|65085.9|65065.9|65066.1|65046.1|842
1616070900000|2021-03-18 12:35:00|65072.9|65052.9|65087.8|65067.8|65088.7|65068.7|65067.7|65047.7|962
1616071200000|2021-03-18 12:40:00|65087.4|65067.4|65078.8|65058.8|65098|65082.1|65076.5|65056.5|854
1616071500000|2021-03-18 12:45:00|65079.3|65059.3|65094.2|65074.2|65098.1|65078.1|65076.3|65056.3|820
1616071800000|2021-03-18 12:50:00|65094.1|65074.1|65078.5|65058.5|65095|65076.5|65077.8|65057.8|875
1616072100000|2021-03-18 12:55:00|65079.2|65059.2|65077.9|65057.9|65082.4|65066.4|65070.2|65050.2|849
1616072400000|2021-03-18 13:00:00|65078|65058|65069.6|65049.6|65086.8|65071|65064.4|65047.6|907
1616072700000|2021-03-18 13:05:00|65069.7|65049.7|65097.9|65077.9|65100.4|65080.4|65066.1|65048.2|897
1616073000000|2021-03-18 13:10:00|65097.2|65077.2|65107.1|65097.1|65112.3|65097.1|65096|65076|843
1616073300000|2021-03-18 13:15:00|65106.6|65096.6|65112.8|65092.8|65118.9|65103.4|65100.7|65080.7|906
1616073600000|2021-03-18 13:20:00|65113|65093|65118.3|65098.3|65118.8|65098.8|65099.5|65080|839
1616073900000|2021-03-18 13:25:00|65118.2|65098.2|65118.2|65098.2|65123|65107.7|65106.6|65092.1|813
1616074200000|2021-03-18 13:30:00|65117.8|65097.8|65097.3|65077.3|65119|65103.6|65092|65072.9|748
1616074500000|2021-03-18 13:35:00|65097.7|65077.7|65110.5|65090.5|65119.2|65099.2|65097.7|65077.7|679
1616074800000|2021-03-18 13:40:00|65110.4|65090.4|65095.3|65075.3|65110.4|65090.4|65089.2|65069.2|730
1616075100000|2021-03-18 13:45:00|65094.3|65074.3|65126.2|65106.2|65126.3|65107.6|65094.2|65074.2|703
1616075400000|2021-03-18 13:50:00|65126.4|65106.4|65113.3|65093.3|65127.5|65107.5|65104|65084|688
1616075700000|2021-03-18 13:55:00|65112.9|65092.9|65094.8|65074.8|65115.9|65095.9|65085.9|65070.2|870
1616076000000|2021-03-18 14:00:00|65095|65075|65076.5|65056.5|65109.9|65089.9|65072.3|65053.9|917
1616076300000|2021-03-18 14:05:00|65076.3|65056.3|65075.3|65055.3|65082|65064.5|65065.9|65045.9|983
1616076600000|2021-03-18 14:10:00|65075.2|65055.2|65074.3|65054.3|65082.7|65062.7|65070.9|65050.9|920
1616076900000|2021-03-18 14:15:00|65074.5|65054.5|65089.8|65069.8|65094.3|65075|65074.5|65054.5|945
1616077200000|2021-03-18 14:20:00|65089.7|65069.7|65099.2|65079.2|65100.5|65084|65086.7|65066.7|888
1616077500000|2021-03-18 14:25:00|65100.3|65080.3|65098.1|65078.1|65107.3|65087.3|65093.3|65073.4|858
1616077800000|2021-03-18 14:30:00|65097.8|65077.8|65092.7|65072.7|65115.9|65095.9|65091.1|65071.1|914
1616078100000|2021-03-18 14:35:00|65092.8|65072.8|65071.3|65051.3|65102|65084.5|65061.4|65044.2|914
1616078400000|2021-03-18 14:40:00|65071|65051|65082.6|65062.6|65082.6|65064.4|65061.3|65044.1|907
1616078700000|2021-03-18 14:45:00|65082.5|65062.5|65090.5|65070.5|65092.2|65073|65078.8|65058.8|904
1616079000000|2021-03-18 14:50:00|65090.1|65070.1|65090.7|65070.7|65098.5|65080|65090|65070|785
1616079300000|2021-03-18 14:55:00|65090.5|65070.5|65090.5|65070.5|65095.4|65079.2|65082.8|65063.7|772
1616079600000|2021-03-18 15:00:00|65090.7|65070.7|65086.5|65066.5|65092.9|65075.2|65077.7|65060.8|732
1616079900000|2021-03-18 15:05:00|65086.4|65066.4|65067.6|65057.6|65088.9|65069.1|65067.6|65049.6|709
1616080200000|2021-03-18 15:10:00|65068|65058|65075|65055|65077.7|65061.9|65068|65049.4|721
1616080500000|2021-03-18 15:15:00|65074.7|65054.7|65064.2|65044.2|65076.3|65057.5|65054.8|65039.5|713
1616080800000|2021-03-18 15:20:00|65066.1|65046.1|65068.3|65048.3|65068.9|65048.9|65050.8|65034|661
1616081100000|2021-03-18 15:25:00|65068.4|65048.4|65050.9|65030.9|65071.3|65051.3|65050.5|65030.5|746
1616081400000|2021-03-18 15:30:00|65050.7|65030.7|65053.9|65033.9|65057.2|65041.5|65048.1|65029.1|730
1616081700000|2021-03-18 15:35:00|65054.1|65034.1|65063.6|65043.6|65063.6|65047.2|65048.5|65033.2|743
1616082000000|2021-03-18 15:40:00|65062.8|65042.8|65060.2|65040.2|65064|65047.5|65047.9|65033.4|704
1616082300000|2021-03-18 15:45:00|65060.1|65040.1|65062.2|65042.2|65067.6|65048.7|65054.4|65034.4|789
1616082600000|2021-03-18 15:50:00|65062|65042|65052.3|65032.3|65063.3|65043.3|65047.1|65027.1|822
1616082900000|2021-03-18 15:55:00|65052.7|65032.7|65053.6|65033.6|65069.2|65049.2|65049.4|65030|844
1616083200000|2021-03-18 16:00:00|65053.4|65033.4|65053|65033|65061.2|65044.8|65040|65024.5|869
1616083500000|2021-03-18 16:05:00|65053.1|65033.1|65049.7|65029.7|65058.2|65042|65040.6|65025.4|850
1616083800000|2021-03-18 16:10:00|65049.8|65029.8|65045.7|65025.7|65051.9|65035.5|65039.8|65022.2|750
1616084100000|2021-03-18 16:15:00|65045.5|65025.5|65034.2|65024.2|65047|65031.7|65032.9|65016|803
1616084400000|2021-03-18 16:20:00|65039.4|65019.4|65039|65019|65041.3|65026.2|65025.9|65010.6|788
1616084700000|2021-03-18 16:25:00|65039.1|65019.1|65037.9|65017.9|65041.7|65021.7|65036.2|65016.2|699
1616085000000|2021-03-18 16:30:00|65038|65018|65049.3|65029.3|65053.2|65033.2|65036.2|65016.2|755
1616085300000|2021-03-18 16:35:00|65049.4|65029.4|65070.9|65050.9|65078|65058|65049.4|65029.4|689
1616085600000|2021-03-18 16:40:00|65070.8|65050.8|65078.6|65058.6|65079|65059|65064.8|65044.8|790
1616085900000|2021-03-18 16:45:00|65078.1|65058.1|65081.4|65061.4|65081.6|65065.4|65070.8|65051.5|655
1616086200000|2021-03-18 16:50:00|65081.3|65061.3|65084.9|65064.9|65090.9|65072.7|65075.4|65060.5|723
1616086500000|2021-03-18 16:55:00|65084.7|65064.7|65094.7|65074.7|65099.4|65084.7|65078.8|65063.6|781
1616086800000|2021-03-18 17:00:00|65094.9|65074.9|65089.9|65069.9|65095.3|65075.3|65088.2|65068.2|755
1616087100000|2021-03-18 17:05:00|65089.8|65069.8|65094.2|65074.2|65095.9|65079.1|65086.4|65066.4|737
1616087400000|2021-03-18 17:10:00|65094.3|65074.3|65086.4|65066.4|65098|65081.4|65085.2|65065.2|689
1616087700000|2021-03-18 17:15:00|65086.5|65066.5|65072.1|65052.1|65088.3|65073|65071.6|65051.6|560
1616088000000|2021-03-18 17:20:00|65072.2|65052.2|65064.3|65044.3|65074.1|65054.1|65063.7|65043.7|516
1616088300000|2021-03-18 17:25:00|65064.4|65044.4|65062.2|65042.2|65065.4|65045.4|65058.6|65038.6|562
1616088600000|2021-03-18 17:30:00|65062.1|65042.1|65061.8|65041.8|65065.9|65045.9|65061.2|65041.2|604
1616088900000|2021-03-18 17:35:00|65061.6|65041.6|65065.3|65045.3|65069.5|65051.6|65060.8|65040.8|623
1616089200000|2021-03-18 17:40:00|65064.8|65044.8|65064.6|65044.6|65070.2|65051.4|65060.7|65043.2|508
1616089500000|2021-03-18 17:45:00|65064.7|65044.7|65067|65047|65071.4|65051.4|65062.3|65042.3|650
1616089800000|2021-03-18 17:50:00|65067.1|65047.1|65067.8|65047.8|65069.7|65052|65060.8|65043.8|664
1616090100000|2021-03-18 17:55:00|65067.5|65047.5|65069.7|65049.7|65071.3|65054.1|65061|65044.8|631
1616090400000|2021-03-18 18:00:00|65069.6|65049.6|65076.7|65056.7|65077.3|65059.4|65067.7|65047.7|595
1616090700000|2021-03-18 18:05:00|65076.8|65056.8|65077.7|65057.7|65078.5|65063.2|65073.1|65053.1|592
1616091000000|2021-03-18 18:10:00|65077.8|65057.8|65087.7|65067.7|65088.3|65072.6|65075.1|65057|618
1616091300000|2021-03-18 18:15:00|65087.8|65067.8|65091.4|65071.4|65094.2|65074.2|65085.4|65065.4|587
1616091600000|2021-03-18 18:20:00|65091.3|65071.3|65093.6|65073.6|65094.5|65074.5|65086.7|65066.7|642
1616091900000|2021-03-18 18:25:00|65093.9|65073.9|65097.8|65077.8|65099.9|65083.9|65090.3|65071.2|647
1616092200000|2021-03-18 18:30:00|65097.9|65077.9|65111.6|65091.6|65113|65093|65091.7|65072.5|745
1616092500000|2021-03-18 18:35:00|65111.9|65091.9|65112.1|65092.1|65117.4|65097.4|65109|65089|741
1616092800000|2021-03-18 18:40:00|65112|65092|65129.3|65109.3|65133.7|65113.7|65109.2|65091.5|762
1616093100000|2021-03-18 18:45:00|65129.4|65109.4|65119.7|65099.7|65133|65113|65119.3|65099.4|756
1616093400000|2021-03-18 18:50:00|65119.8|65099.8|65125.3|65105.3|65129.2|65109.2|65114.3|65094.3|760
1616093700000|2021-03-18 18:55:00|65124.7|65104.7|65132.6|65112.6|65134.2|65114.2|65119|65099|646
1616094000000|2021-03-18 19:00:00|65132.8|65112.8|65136.6|65116.6|65140.6|65120.6|65122.2|65102.2|861
1616094300000|2021-03-18 19:05:00|65136.5|65116.5|65139.5|65119.5|65153.2|65133.2|65136.3|65116.3|894
1616094600000|2021-03-18 19:10:00|65139.6|65119.6|65132.7|65112.7|65139.6|65119.6|65126.8|65111.1|704
1616094900000|2021-03-18 19:15:00|65133.9|65113.9|65134.7|65114.7|65142.3|65124.7|65133.8|65113.8|617
1616095200000|2021-03-18 19:20:00|65134.9|65114.9|65141.4|65121.4|65141.9|65121.9|65132.4|65112.4|592
1616095500000|2021-03-18 19:25:00|65141.5|65121.5|65131|65111|65147.9|65132.1|65130.8|65110.8|695
1616095800000|2021-03-18 19:30:00|65131.1|65111.1|65140.5|65120.5|65141.4|65125.7|65130.7|65110.7|444
1616096100000|2021-03-18 19:35:00|65140|65120|65143.8|65123.8|65144.2|65124.2|65136.5|65116.5|443
1616096400000|2021-03-18 19:40:00|65138.2|65128.2|65142.1|65122.1|65147.1|65128.2|65138.2|65121.5|427
1616096700000|2021-03-18 19:45:00|65141.9|65121.9|65146.5|65126.5|65147.6|65131.7|65138.3|65118.3|608
1616097000000|2021-03-18 19:50:00|65147.1|65127.1|65155.7|65135.7|65156.7|65136.7|65146.9|65126.9|413
1616097300000|2021-03-18 19:55:00|65155.5|65135.5|65145.1|65125.1|65155.5|65135.5|65138.4|65118.4|569
1616097600000|2021-03-18 20:00:00|65145.2|65125.2|65140.1|65120.1|65145.2|65125.2|65138.4|65118.4|280
1616097900000|2021-03-18 20:05:00|65140.2|65120.2|65140.2|65120.2|65141.2|65121.2|65138.8|65118.8|193
1616098200000|2021-03-18 20:10:00|65140.3|65120.3|65131.4|65111.4|65141.4|65121.4|65130.9|65110.9|215
1616098500000|2021-03-18 20:15:00|65130.9|65110.9|65117|65097|65133.5|65113.5|65117|65097|449
1616098800000|2021-03-18 20:20:00|65117.2|65097.2|65120.8|65100.8|65123.5|65103.5|65115.2|65095.2|263
1616099100000|2021-03-18 20:25:00|65120.5|65100.5|65111.1|65091.1|65121.2|65104.8|65108.1|65088.1|367
1616099400000|2021-03-18 20:30:00|65111.4|65091.4|65105.2|65085.2|65111.4|65091.4|65099.8|65079.8|330
1616099700000|2021-03-18 20:35:00|65105.4|65085.4|65096.5|65076.5|65105.4|65085.4|65096|65076|268
1616100000000|2021-03-18 20:40:00|65097.4|65077.4|65083|65063|65098.1|65078.1|65079.6|65059.6|405
1616100300000|2021-03-18 20:45:00|65083.3|65063.3|65085.8|65065.8|65086.3|65066.3|65075.4|65055.4|458
1616100600000|2021-03-18 20:50:00|65085.9|65065.9|65075.7|65055.7|65093.3|65073.3|65075.2|65055.2|425
1616100900000|2021-03-18 20:55:00|65075.9|65055.9|65080.9|65060.9|65083.7|65063.7|65075|65055|320
1616101200000|2021-03-18 21:00:00|65080.8|65060.8|65089.1|65053.3|65090.4|65062.6|65079.5|65052.9|49
1616101500000|2021-03-18 21:05:00|65094.8|65051.3|65078.9|65058.9|65097.2|65064.3|65078.1|65049.4|175
1616101800000|2021-03-18 21:10:00|65081.5|65061.5|65081.8|65061.8|65102|65062.7|65073.8|65041.5|179
1616102100000|2021-03-18 21:15:00|65081.9|65061.9|65080.5|65060.5|65088.3|65063.4|65075.1|65051.1|222
1616102400000|2021-03-18 21:20:00|65080.8|65060.8|65086.3|65066.3|65093.9|65066.7|65076.8|65056|229
1616102700000|2021-03-18 21:25:00|65085.4|65065.4|65084.7|65064.7|65086.9|65066.9|65079.5|65059.5|181
1616103000000|2021-03-18 21:30:00|65085.4|65065.4|65084.3|65064.3|65087.5|65067.5|65081.1|65061.1|224
1616103300000|2021-03-18 21:35:00|65084.5|65064.5|65083|65063|65086.9|65066.9|65080.8|65060.8|179
1616103600000|2021-03-18 21:40:00|65083.2|65063.2|65089.8|65069.8|65094.1|65071.7|65081.6|65057.2|230
1616103900000|2021-03-18 21:45:00|65090.8|65070.8|65088.3|65068.3|65092.5|65072.5|65086.5|65066.5|77
1616104200000|2021-03-18 21:50:00|65087.9|65067.9|65091|65071|65103.4|65074|65087.7|65065.1|108
1616104500000|2021-03-18 21:55:00|65090.2|65070.2|65090|65070|65098.6|65071.5|65086.6|65058.9|89
1616104800000|2021-03-18 22:00:00|65092.1|65072.1|65089.5|65069.5|65110.4|65072.1|65088.3|65046.7|68
1616105100000|2021-03-18 22:05:00|65089.6|65069.6|65088.9|65068.9|65099.3|65070.7|65087.8|65057.7|85
1616105400000|2021-03-18 22:10:00|65090.1|65070.1|65088.9|65068.9|65094.8|65070.3|65088.6|65055.8|83
1616105700000|2021-03-18 22:15:00|65091.4|65071.4|65094.1|65074.1|65096.4|65076.4|65088.8|65063.2|117
1616106000000|2021-03-18 22:20:00|65094|65074|65097|65077|65097.8|65077.8|65091.5|65071.5|113
1616106300000|2021-03-18 22:25:00|65097.1|65077.1|65095.3|65075.3|65098.3|65078.3|65095|65075|110
1616106600000|2021-03-18 22:30:00|65095.2|65075.2|65093.7|65073.7|65096.3|65076.3|65091.2|65071.2|187
1616106900000|2021-03-18 22:35:00|65093.2|65073.2|65095.4|65075.4|65095.6|65075.6|65092.1|65072.1|135
1616107200000|2021-03-18 22:40:00|65095.5|65075.5|65095.2|65075.2|65096.2|65076.2|65092.7|65072.7|179
1616107500000|2021-03-18 22:45:00|65095.7|65075.7|65092.1|65072.1|65096|65076|65090.8|65070.8|140
1616107800000|2021-03-18 22:50:00|65092|65072|65092.4|65072.4|65094.7|65074.7|65090.6|65070.6|116
1616108100000|2021-03-18 22:55:00|65092.3|65072.3|65094.1|65074.1|65094.6|65074.6|65091.2|65071.2|131
1616108400000|2021-03-18 23:00:00|65095.4|65075.4|65093.3|65073.3|65095.4|65075.4|65089|65069|192
1616108700000|2021-03-18 23:05:00|65091.9|65071.9|65092.7|65072.7|65094.9|65074.9|65089.6|65069.6|165
1616109000000|2021-03-18 23:10:00|65092.9|65072.9|65090.7|65070.7|65093.9|65073.9|65084.2|65064.2|156
1616109300000|2021-03-18 23:15:00|65090.4|65070.4|65089.1|65069.1|65093.7|65073.7|65084.6|65064.6|165
1616109600000|2021-03-18 23:20:00|65089.9|65069.9|65087.2|65067.2|65092|65072|65083.5|65063.5|117
1616109900000|2021-03-18 23:25:00|65090.5|65070.5|65086.5|65066.5|65092.2|65072.2|65085.3|65065.3|143
1616110200000|2021-03-18 23:30:00|65085.2|65065.2|65087.7|65067.7|65091.2|65071.2|65082.1|65059.7|154
1616110500000|2021-03-18 23:35:00|65088.3|65068.3|65087.5|65067.5|65090.6|65070.6|65084.8|65064.8|153
1616110800000|2021-03-18 23:40:00|65087.7|65067.7|65091.1|65071.1|65091.8|65071.8|65086.7|65066.7|187
1616111100000|2021-03-18 23:45:00|65089.6|65069.6|65090.6|65070.6|65092.2|65072.2|65087.7|65067.7|147
1616111400000|2021-03-18 23:50:00|65090.4|65070.4|65092.5|65072.5|65096|65076|65088.4|65068.4|169
1616111700000|2021-03-18 23:55:00|65092.8|65072.8|65095.2|65075.2|65095.4|65075.4|65090.9|65070.9|156
1616112000000|2021-03-19 00:00:00|65095.1|65075.1|65095.9|65075.9|65106.3|65086.3|65089.3|65069.3|276
1616112300000|2021-03-19 00:05:00|65096.4|65076.4|65098.3|65078.3|65100.5|65080.5|65093.5|65073.5|327
1616112600000|2021-03-19 00:10:00|65098.5|65078.5|65107.3|65087.3|65108.5|65088.5|65094|65074|355
1616112900000|2021-03-19 00:15:00|65106.9|65086.9|65107.3|65087.3|65109.5|65089.5|65099.2|65079.2|276
1616113200000|2021-03-19 00:20:00|65107.2|65087.2|65111.4|65091.4|65114.9|65094.9|65106.4|65086.4|212
1616113500000|2021-03-19 00:25:00|65112|65092|65119.7|65099.7|65132|65104.4|65110.2|65090.2|394
1616113800000|2021-03-19 00:30:00|65119.9|65099.9|65136.8|65116.8|65152.1|65132.1|65118.5|65098.5|570
1616114100000|2021-03-19 00:35:00|65137.1|65117.1|65142.7|65122.7|65144|65124|65128.3|65108.3|449
1616114400000|2021-03-19 00:40:00|65142.9|65122.9|65155.1|65135.1|65158|65138|65140.4|65120.4|387
1616114700000|2021-03-19 00:45:00|65154.8|65134.8|65145|65125|65155.8|65135.8|65143.2|65123.2|505
1616115000000|2021-03-19 00:50:00|65145.1|65125.1|65136.8|65116.8|65154.4|65134.4|65136.3|65116.3|431
1616115300000|2021-03-19 00:55:00|65136.5|65116.5|65132.7|65112.7|65146.3|65126.3|65131.4|65111.4|405
1616115600000|2021-03-19 01:00:00|65132.6|65112.6|65138|65118|65145.9|65125.9|65131.4|65111.4|742
1616115900000|2021-03-19 01:05:00|65137.9|65117.9|65140.5|65120.5|65149.9|65129.9|65136.2|65116.2|606
1616116200000|2021-03-19 01:10:00|65140.6|65120.6|65140.7|65120.7|65145.4|65125.4|65138.2|65118.2|640
1616116500000|2021-03-19 01:15:00|65140.4|65120.4|65152.9|65132.9|65154.9|65134.9|65139.5|65119.5|791
1616116800000|2021-03-19 01:20:00|65152.2|65132.2|65183.7|65163.7|65186.1|65166.1|65143|65123|878
1616117100000|2021-03-19 01:25:00|65183.2|65163.2|65167.6|65147.6|65185.6|65165.6|65163.8|65143.8|804
1616117400000|2021-03-19 01:30:00|65167.8|65147.8|65143.4|65123.4|65169.8|65149.8|65143|65123|846
1616117700000|2021-03-19 01:35:00|65143.3|65123.3|65139.3|65119.3|65155|65135|65132.9|65112.9|731
1616118000000|2021-03-19 01:40:00|65139.4|65119.4|65135.1|65115.1|65142.9|65122.9|65125.9|65105.9|696
1616118300000|2021-03-19 01:45:00|65135|65115|65148.7|65128.7|65152.1|65132.1|65130.7|65110.7|807
1616118600000|2021-03-19 01:50:00|65148.5|65128.5|65132.2|65112.2|65150.5|65130.5|65129|65109|719
1616118900000|2021-03-19 01:55:00|65131.6|65111.6|65133.3|65113.3|65134.9|65114.9|65124.4|65104.4|722
1616119200000|2021-03-19 02:00:00|65133.5|65113.5|65138.6|65118.6|65140|65120|65128.1|65108.1|654
1616119500000|2021-03-19 02:05:00|65138.5|65118.5|65168.6|65148.6|65168.6|65152.6|65136.6|65116.6|666
1616119800000|2021-03-19 02:10:00|65168.2|65148.2|65177.7|65157.7|65186|65166|65163.4|65148.2|780
1616120100000|2021-03-19 02:15:00|65177.5|65157.5|65207.2|65187.2|65207.6|65187.6|65176.4|65156.4|690
1616120400000|2021-03-19 02:20:00|65206.8|65186.8|65216.4|65196.4|65229.2|65209.2|65206.7|65186.7|744
1616120700000|2021-03-19 02:25:00|65216.3|65196.3|65199.8|65179.8|65217|65197|65198.2|65178.2|663
1616121000000|2021-03-19 02:30:00|65200.5|65180.5|65193.3|65173.3|65208.7|65188.7|65192.1|65172.1|728
1616121300000|2021-03-19 02:35:00|65193.4|65173.4|65181.7|65161.7|65196.6|65180.6|65173.6|65153.6|547
1616121600000|2021-03-19 02:40:00|65181.4|65161.4|65190.4|65170.4|65193|65173|65181.4|65161.4|642
1616121900000|2021-03-19 02:45:00|65190.5|65170.5|65187.2|65167.2|65199.8|65179.8|65186.4|65166.4|684
1616122200000|2021-03-19 02:50:00|65187.3|65167.3|65185|65165|65190.5|65175.2|65178|65161|547
1616122500000|2021-03-19 02:55:00|65184.7|65164.7|65203.8|65183.8|65209.9|65189.9|65182.6|65162.6|686
1616122800000|2021-03-19 03:00:00|65203.3|65183.3|65202.6|65182.6|65221|65201|65196.9|65176.9|752
1616123100000|2021-03-19 03:05:00|65202.5|65182.5|65191|65171|65202.7|65182.7|65181.5|65161.5|724
1616123400000|2021-03-19 03:10:00|65190.7|65170.7|65198.5|65178.5|65203.9|65183.9|65187.3|65167.3|712
1616123700000|2021-03-19 03:15:00|65198.4|65178.4|65213|65193|65232.3|65212.3|65193.4|65173.4|784
1616124000000|2021-03-19 03:20:00|65212.4|65192.4|65188.2|65168.2|65216|65196|65183|65163|719
1616124300000|2021-03-19 03:25:00|65188.3|65168.3|65180.4|65160.4|65194.6|65174.6|65168|65151.9|634
1616124600000|2021-03-19 03:30:00|65180.5|65160.5|65179.4|65159.4|65181.1|65165.8|65171.4|65156.4|486
1616124900000|2021-03-19 03:35:00|65179.5|65159.5|65160.2|65140.2|65180.5|65163.3|65160.2|65140.2|573
1616125200000|2021-03-19 03:40:00|65159.2|65139.2|65151.2|65131.2|65163.2|65143.2|65146.8|65127.6|814
1616125500000|2021-03-19 03:45:00|65151.4|65131.4|65168.5|65148.5|65169.8|65149.8|65146.4|65130.9|673
1616125800000|2021-03-19 03:50:00|65168.7|65148.7|65167.5|65147.5|65185.9|65165.9|65166.2|65146.2|637
1616126100000|2021-03-19 03:55:00|65167.6|65147.6|65165|65145|65167.9|65147.9|65159.6|65139.6|542
1616126400000|2021-03-19 04:00:00|65164.9|65144.9|65162.4|65142.4|65170.8|65150.8|65158|65138|598
1616126700000|2021-03-19 04:05:00|65162.3|65142.3|65149.6|65129.6|65165|65145|65149.2|65129.2|523
1616127000000|2021-03-19 04:10:00|65149.5|65129.5|65148.5|65128.5|65150.1|65130.1|65140.7|65120.7|587
1616127300000|2021-03-19 04:15:00|65148|65128|65148.2|65128.2|65155.5|65135.5|65146.3|65126.3|575
1616127600000|2021-03-19 04:20:00|65148.3|65128.3|65144.9|65124.9|65154.2|65134.2|65137.6|65117.6|492
1616127900000|2021-03-19 04:25:00|65144.8|65124.8|65143.5|65123.5|65147.3|65127.3|65140.4|65120.4|421
1616128200000|2021-03-19 04:30:00|65143.6|65123.6|65140.5|65120.5|65143.9|65123.9|65137.2|65117.2|557
1616128500000|2021-03-19 04:35:00|65140.6|65120.6|65140.1|65120.1|65150|65130|65134.2|65114.2|478
1616128800000|2021-03-19 04:40:00|65140.2|65120.2|65137.2|65117.2|65140.2|65120.2|65132.7|65112.7|438
1616129100000|2021-03-19 04:45:00|65137.3|65117.3|65136.1|65116.1|65139.7|65119.7|65134.2|65114.2|389
1616129400000|2021-03-19 04:50:00|65136.3|65116.3|65138.5|65118.5|65141.9|65121.9|65135.9|65115.9|357
1616129700000|2021-03-19 04:55:00|65138.6|65118.6|65136|65116|65144.5|65124.5|65134.2|65114.2|350
1616130000000|2021-03-19 05:00:00|65135.8|65115.8|65152|65132|65152|65132|65133.7|65113.7|574
1616130300000|2021-03-19 05:05:00|65151.8|65131.8|65145.1|65125.1|65153.1|65135.5|65140.3|65123.3|523
1616130600000|2021-03-19 05:10:00|65145.2|65125.2|65146.9|65126.9|65152.8|65132.8|65139.1|65119.1|606
1616130900000|2021-03-19 05:15:00|65146.8|65126.8|65163.7|65143.7|65167.1|65147.1|65146.8|65126.8|554
1616131200000|2021-03-19 05:20:00|65163.8|65143.8|65175.7|65155.7|65183.3|65163.3|65163.5|65143.5|574
1616131500000|2021-03-19 05:25:00|65175.8|65155.8|65181|65161|65182|65162|65167.1|65150.7|494
1616131800000|2021-03-19 05:30:00|65180.9|65160.9|65171|65151|65189.4|65169.4|65165.8|65150.4|766
1616132100000|2021-03-19 05:35:00|65171.8|65151.8|65156.7|65136.7|65171.8|65151.8|65155.5|65135.5|557
1616132400000|2021-03-19 05:40:00|65157.2|65137.2|65157.2|65137.2|65162|65142|65154.3|65134.3|526
1616132700000|2021-03-19 05:45:00|65157.3|65137.3|65157.8|65137.8|65161.5|65141.5|65155.8|65135.8|608
1616133000000|2021-03-19 05:50:00|65157.6|65137.6|65157.9|65137.9|65163|65143|65157.2|65137.2|582
1616133300000|2021-03-19 05:55:00|65157.7|65137.7|65161.2|65141.2|65169|65152.4|65154.5|65134.5|649
1616133600000|2021-03-19 06:00:00|65159.8|65139.8|65177.9|65157.9|65180.5|65160.5|65158.3|65138.3|748
1616133900000|2021-03-19 06:05:00|65177.8|65157.8|65171.9|65151.9|65180.5|65165.5|65167.9|65147.9|644
1616134200000|2021-03-19 06:10:00|65172.3|65152.3|65181.3|65161.3|65191.9|65171.9|65167.1|65151.3|868
1616134500000|2021-03-19 06:15:00|65181.1|65161.1|65166.8|65156.8|65183.9|65163.9|65157.1|65141.2|765
1616134800000|2021-03-19 06:20:00|65166.7|65156.7|65151.7|65141.7|65174.3|65159.3|65151.5|65137|598
1616135100000|2021-03-19 06:25:00|65151.3|65141.3|65138.9|65118.9|65157.9|65142.2|65134.8|65118.9|777
1616135400000|2021-03-19 06:30:00|65138.4|65118.4|65134.2|65114.2|65149.9|65133.5|65130.3|65112.1|690
1616135700000|2021-03-19 06:35:00|65134.1|65114.1|65110.4|65090.4|65136.4|65120.7|65101.8|65086|746
1616136000000|2021-03-19 06:40:00|65111|65091|65100.7|65080.7|65125.9|65110.1|65093.1|65078.2|752
1616136300000|2021-03-19 06:45:00|65100.2|65080.2|65103.3|65083.3|65108.3|65093.8|65093.5|65078.2|801
1616136600000|2021-03-19 06:50:00|65103|65083|65101.5|65081.5|65104.2|65088.1|65086|65069.9|758
1616136900000|2021-03-19 06:55:00|65101.3|65081.3|65096.4|65076.4|65109|65092.8|65088.2|65074.7|867
1616137200000|2021-03-19 07:00:00|65096.5|65076.5|65112|65092|65114.6|65099.4|65089.4|65074.7|785
1616137500000|2021-03-19 07:05:00|65111.8|65091.8|65108.9|65098.9|65120.1|65102.2|65100.1|65084.9|818
1616137800000|2021-03-19 07:10:00|65109.1|65099.1|65128.7|65108.7|65133.3|65117.2|65107.5|65091.2|745
1616138100000|2021-03-19 07:15:00|65128.6|65108.6|65097.3|65087.3|65129|65113.8|65092.1|65076.8|780
1616138400000|2021-03-19 07:20:00|65097.4|65087.4|65114|65094|65114.5|65098.6|65094.6|65078.9|718
1616138700000|2021-03-19 07:25:00|65114.2|65094.2|65121.7|65101.7|65122.8|65106.8|65108.8|65093.8|640
1616139000000|2021-03-19 07:30:00|65121.6|65101.6|65094.1|65074.1|65121.7|65107.3|65079.5|65064.1|756
1616139300000|2021-03-19 07:35:00|65089.7|65079.7|65071.9|65051.9|65097.3|65081.4|65060.4|65044.5|669
1616139600000|2021-03-19 07:40:00|65071.8|65051.8|65071.6|65061.6|65083.1|65067|65061.5|65046.7|756
1616139900000|2021-03-19 07:45:00|65071.2|65061.2|65060.5|65050.5|65081.6|65066.6|65058.6|65044|680
1616140200000|2021-03-19 07:50:00|65060.3|65050.3|65067.5|65057.5|65075.6|65060.5|65053.4|65033.4|765
1616140500000|2021-03-19 07:55:00|65067.3|65057.3|65058.4|65038.4|65075.1|65060.2|65048.3|65032.7|772
1616140800000|2021-03-19 08:00:00|65058.5|65038.5|65064.4|65044.4|65066.5|65050.8|65045.8|65029.4|855
1616141100000|2021-03-19 08:05:00|65064.2|65044.2|65061.6|65041.6|65078.1|65059.7|65051.7|65034.3|753
1616141400000|2021-03-19 08:10:00|65061.8|65041.8|65070.5|65050.5|65076.7|65056.7|65057|65040.1|767
1616141700000|2021-03-19 08:15:00|65070.7|65050.7|65053.7|65033.7|65074.1|65056.6|65053|65033|783
1616142000000|2021-03-19 08:20:00|65053.9|65033.9|65068.6|65048.6|65072.3|65052.9|65048.4|65031.6|761
1616142300000|2021-03-19 08:25:00|65068.5|65048.5|65086.1|65066.1|65088.8|65073.8|65061.7|65046.5|747
1616142600000|2021-03-19 08:30:00|65086.3|65066.3|65079|65059|65087|65071|65066.6|65048.7|743
1616142900000|2021-03-19 08:35:00|65078.2|65058.2|65075.2|65055.2|65082.6|65068.2|65066.4|65050.2|751
1616143200000|2021-03-19 08:40:00|65075|65055|65081.2|65061.2|65085.9|65070.9|65070.7|65054.9|574
1616143500000|2021-03-19 08:45:00|65081.3|65061.3|65074.7|65054.7|65083.6|65068.6|65069.1|65052.9|693
1616143800000|2021-03-19 08:50:00|65074.8|65054.8|65076.9|65056.9|65077.8|65060.9|65067.6|65050.5|435
1616144100000|2021-03-19 08:55:00|65076.8|65056.8|65081.7|65061.7|65084.5|65067|65072.9|65052.9|505
1616144400000|2021-03-19 09:00:00|65082.2|65062.2|65085.1|65065.1|65088.3|65073.3|65081.1|65061.7|526
1616144700000|2021-03-19 09:05:00|65084.8|65064.8|65087.5|65067.5|65089.2|65074.1|65079.4|65062.7|553
1616145000000|2021-03-19 09:10:00|65087.7|65067.7|65094.9|65074.9|65101|65084.2|65079.7|65063.9|625
1616145300000|2021-03-19 09:15:00|65093.6|65073.6|65105.9|65085.9|65107.5|65092.4|65083.3|65068.6|697
1616145600000|2021-03-19 09:20:00|65106.1|65086.1|65109.1|65089.1|65110|65094.6|65094.9|65078.6|707
1616145900000|2021-03-19 09:25:00|65109|65089|65110.2|65090.2|65114.5|65096|65101|65084.2|640
1616146200000|2021-03-19 09:30:00|65110.3|65090.3|65109.6|65089.6|65116|65096|65105.3|65088.6|612
1616146500000|2021-03-19 09:35:00|65108.9|65088.9|65114.2|65094.2|65115.8|65099.4|65094|65078.2|607
1616146800000|2021-03-19 09:40:00|65114.4|65094.4|65116.2|65096.2|65121.3|65105.2|65110.5|65090.5|610
1616147100000|2021-03-19 09:45:00|65116.3|65096.3|65113.9|65093.9|65122.9|65107.7|65110.2|65091.5|731
1616147400000|2021-03-19 09:50:00|65114|65094|65115.4|65095.4|65122.3|65106.8|65112.2|65092.2|628
1616147700000|2021-03-19 09:55:00|65115.3|65095.3|65124.2|65104.2|65128.6|65108.6|65115.3|65095.3|513
1616148000000|2021-03-19 10:00:00|65124.7|65104.7|65124.7|65104.7|65129.7|65114.3|65121.3|65101.3|564
1616148300000|2021-03-19 10:05:00|65124.6|65104.6|65121.6|65101.6|65125.3|65105.3|65111.4|65096|462
1616148600000|2021-03-19 10:10:00|65121.5|65101.5|65127.3|65107.3|65136|65116|65119.6|65099.6|477
1616148900000|2021-03-19 10:15:00|65126.6|65106.6|65119.4|65099.4|65127.9|65112|65106.5|65091.3|570
1616149200000|2021-03-19 10:20:00|65119.3|65099.3|65134.3|65114.3|65135.4|65115.4|65117.1|65097.1|513
1616149500000|2021-03-19 10:25:00|65133.7|65113.7|65126.3|65106.3|65134.5|65114.5|65123.1|65106|474
1616149800000|2021-03-19 10:30:00|65126.2|65106.2|65129.8|65109.8|65134.6|65116.5|65120.1|65103.1|596
1616150100000|2021-03-19 10:35:00|65129.7|65109.7|65131.9|65111.9|65132.9|65116.7|65125.3|65108.5|559
1616150400000|2021-03-19 10:40:00|65131.8|65111.8|65125.8|65105.8|65132.2|65112.6|65122|65104.3|458
1616150700000|2021-03-19 10:45:00|65125.6|65105.6|65122.5|65102.5|65128.8|65110.6|65112.8|65093.9|564
1616151000000|2021-03-19 10:50:00|65122.8|65102.8|65121|65101|65127.2|65107.3|65115.6|65097.5|666
1616151300000|2021-03-19 10:55:00|65121.1|65101.1|65139.4|65119.4|65144.8|65127.9|65117.6|65101|679
1616151600000|2021-03-19 11:00:00|65139.3|65119.3|65140.9|65120.9|65144.9|65126.1|65136.1|65119|523
1616151900000|2021-03-19 11:05:00|65141|65121|65134.6|65114.6|65141|65121|65130.1|65110.1|524
1616152200000|2021-03-19 11:10:00|65134.8|65114.8|65135.4|65115.4|65138.5|65118.5|65127.6|65111.3|462
1616152500000|2021-03-19 11:15:00|65135.6|65115.6|65134|65114|65138.4|65123.4|65126.7|65111|558
1616152800000|2021-03-19 11:20:00|65133.9|65113.9|65150.1|65130.1|65154.4|65134.4|65127.9|65112.4|582
1616153100000|2021-03-19 11:25:00|65150.2|65130.2|65133.9|65113.9|65154|65134|65132.4|65112.4|552
1616153400000|2021-03-19 11:30:00|65133.6|65113.6|65132.5|65112.5|65135.6|65119.2|65126.5|65111.2|524
1616153700000|2021-03-19 11:35:00|65132.4|65112.4|65120.2|65100.2|65135.4|65119.3|65118.4|65099|588
1616154000000|2021-03-19 11:40:00|65120.5|65100.5|65106.7|65086.7|65121.3|65105.1|65105|65085|568
1616154300000|2021-03-19 11:45:00|65106.6|65086.6|65126.2|65106.2|65126.2|65106.2|65106.5|65086.5|575
1616154600000|2021-03-19 11:50:00|65126.1|65106.1|65127.3|65107.3|65131.3|65111.3|65120.8|65100.8|631
1616154900000|2021-03-19 11:55:00|65127.1|65107.1|65143.2|65123.2|65144.2|65127.9|65126|65106.9|722
1616155200000|2021-03-19 12:00:00|65143.8|65123.8|65145.8|65125.8|65147.2|65131.5|65130.9|65114.9|808
1616155500000|2021-03-19 12:05:00|65145.7|65125.7|65144.6|65124.6|65155.2|65135.2|65135.9|65120.6|682
1616155800000|2021-03-19 12:10:00|65144.7|65124.7|65150.2|65130.2|65159.4|65139.4|65140.9|65124.6|604
1616156100000|2021-03-19 12:15:00|65150.5|65130.5|65142.7|65122.7|65154|65135.5|65139|65119|621
1616156400000|2021-03-19 12:20:00|65143.2|65123.2|65156.2|65136.2|65156.9|65136.9|65143.2|65123.2|689
1616156700000|2021-03-19 12:25:00|65156.3|65136.3|65147.5|65127.5|65160|65140|65147.2|65127.2|614
1616157000000|2021-03-19 12:30:00|65147.4|65127.4|65132.9|65112.9|65147.6|65127.6|65120.8|65104.7|619
1616157300000|2021-03-19 12:35:00|65132.5|65112.5|65133.5|65113.5|65139.1|65120.1|65120.7|65105|759
1616157600000|2021-03-19 12:40:00|65133.7|65113.7|65142.3|65122.3|65145.8|65125.8|65133.6|65113.6|633
1616157900000|2021-03-19 12:45:00|65142.5|65122.5|65150.7|65130.7|65164.5|65144.5|65142.2|65122.2|716
1616158200000|2021-03-19 12:50:00|65151.5|65131.5|65146.7|65126.7|65158.2|65138.2|65142.6|65122.6|679
1616158500000|2021-03-19 12:55:00|65146.6|65126.6|65144.3|65124.3|65157.9|65137.9|65141.1|65121.1|701
1616158800000|2021-03-19 13:00:00|65144.2|65124.2|65165.1|65145.1|65184|65164|65137|65117|1092
1616159100000|2021-03-19 13:05:00|65164.6|65144.6|65166.3|65146.3|65173.8|65153.8|65143.1|65123.1|1078
1616159400000|2021-03-19 13:10:00|65167.2|65147.2|65168.5|65148.5|65175.7|65155.7|65144.7|65124.7|1074
1616159700000|2021-03-19 13:15:00|65167|65147|65148.7|65128.7|65168.8|65148.8|65146.9|65126.9|1052
1616160000000|2021-03-19 13:20:00|65148.9|65128.9|65166.1|65146.1|65167.1|65147.1|65144.1|65124.1|734
1616160300000|2021-03-19 13:25:00|65166.2|65146.2|65194.4|65174.4|65195.7|65178.1|65165.5|65145.5|690
1616160600000|2021-03-19 13:30:00|65195|65175|65177.4|65157.4|65195.1|65176.7|65169.4|65149.4|782
1616160900000|2021-03-19 13:35:00|65177.2|65157.2|65172.7|65152.7|65185.3|65165.3|65162.1|65142.1|749
1616161200000|2021-03-19 13:40:00|65173.1|65153.1|65178.9|65158.9|65194.1|65174.1|65172.3|65152.3|771
1616161500000|2021-03-19 13:45:00|65179.3|65159.3|65184.9|65164.9|65189.9|65169.9|65173.1|65153.1|983
1616161800000|2021-03-19 13:50:00|65184.8|65164.8|65183.2|65163.2|65189.2|65169.2|65164.1|65147.9|1087
1616162100000|2021-03-19 13:55:00|65183|65163|65189.2|65169.2|65189.8|65169.8|65168.8|65148.8|1050
1616162400000|2021-03-19 14:00:00|65189.3|65169.3|65185.1|65165.1|65194.6|65174.6|65175.8|65155.8|1012
1616162700000|2021-03-19 14:05:00|65184.2|65164.2|65177|65157|65192.5|65172.5|65176.7|65156.7|1012
1616163000000|2021-03-19 14:10:00|65176.9|65156.9|65184.7|65164.7|65195.1|65175.1|65174.9|65154.9|978
1616163300000|2021-03-19 14:15:00|65185.1|65165.1|65173.3|65153.3|65189.3|65172.4|65171.2|65151.2|944
1616163600000|2021-03-19 14:20:00|65172|65152|65149.3|65129.3|65174.4|65154.4|65142.2|65122.2|870
1616163900000|2021-03-19 14:25:00|65149.2|65129.2|65152|65132|65156|65136|65145.9|65125.9|948
1616164200000|2021-03-19 14:30:00|65152.3|65132.3|65151.2|65131.2|65162.6|65142.6|65146.1|65127.3|969
1616164500000|2021-03-19 14:35:00|65151.1|65131.1|65145.5|65125.5|65169.7|65149.7|65144.3|65124.3|956
1616164800000|2021-03-19 14:40:00|65145.3|65125.3|65138.9|65118.9|65147|65127|65130.7|65110.7|941
1616165100000|2021-03-19 14:45:00|65139.8|65119.8|65147.6|65127.6|65149.5|65129.5|65130.5|65114.1|955
1616165400000|2021-03-19 14:50:00|65147.8|65127.8|65144.8|65124.8|65149.9|65129.9|65138.5|65118.5|873
1616165700000|2021-03-19 14:55:00|65144.9|65124.9|65141.7|65121.7|65152.9|65132.9|65137.6|65117.6|881
1616166000000|2021-03-19 15:00:00|65141.9|65121.9|65143.2|65123.2|65146.8|65128.2|65135.9|65115.9|866
1616166300000|2021-03-19 15:05:00|65143.1|65123.1|65136|65116|65149.3|65132.2|65128.4|65112.6|863
1616166600000|2021-03-19 15:10:00|65136.3|65116.3|65139.1|65119.1|65142.2|65122.2|65132.8|65112.8|877
1616166900000|2021-03-19 15:15:00|65139|65119|65139.7|65119.7|65141.9|65121.9|65131.4|65111.4|850
1616167200000|2021-03-19 15:20:00|65139.8|65119.8|65146|65126|65146|65126|65134.6|65114.6|767
1616167500000|2021-03-19 15:25:00|65145.8|65125.8|65147.8|65127.8|65157.1|65137.1|65143|65123|818
1616167800000|2021-03-19 15:30:00|65148.5|65128.5|65138.7|65118.7|65150.9|65132.3|65137.5|65117.5|937
1616168100000|2021-03-19 15:35:00|65138.4|65118.4|65121.5|65101.5|65141.7|65121.7|65119.2|65099.2|918
1616168400000|2021-03-19 15:40:00|65121.4|65101.4|65102.1|65082.1|65121.7|65106.4|65101.3|65081.3|890
1616168700000|2021-03-19 15:45:00|65102.2|65082.2|65096.7|65076.7|65110.7|65091.8|65094.9|65076.1|856
1616169000000|2021-03-19 15:50:00|65097.4|65077.4|65107.5|65087.5|65109.8|65089.8|65089.4|65072.5|869
1616169300000|2021-03-19 15:55:00|65106.7|65086.7|65123|65103|65123.4|65108.2|65093.8|65074.5|1013
1616169600000|2021-03-19 16:00:00|65124|65104|65111.4|65091.4|65129.3|65110.8|65106|65087.5|940
1616169900000|2021-03-19 16:05:00|65111.6|65091.6|65113.4|65093.4|65123.7|65104.5|65107.9|65090.3|869
1616170200000|2021-03-19 16:10:00|65113.9|65093.9|65124.1|65104.1|65126.6|65109.4|65112.1|65092.1|881
1616170500000|2021-03-19 16:15:00|65123.9|65103.9|65123.3|65103.3|65126.3|65108.6|65115.3|65096.2|874
1616170800000|2021-03-19 16:20:00|65123.5|65103.5|65119.1|65099.1|65125.4|65105.4|65109.9|65089.9|717
1616171100000|2021-03-19 16:25:00|65118.9|65098.9|65108.8|65088.8|65120.9|65101.3|65107.9|65087.9|739
1616171400000|2021-03-19 16:30:00|65109.1|65089.1|65104.8|65084.8|65112.7|65096.6|65097.6|65082.2|844
1616171700000|2021-03-19 16:35:00|65104.9|65084.9|65104.7|65084.7|65113.6|65093.6|65098.8|65083.5|697
1616172000000|2021-03-19 16:40:00|65104.8|65084.8|65092.9|65072.9|65105.8|65090.8|65088.3|65071.5|754
1616172300000|2021-03-19 16:45:00|65092.8|65072.8|65087|65067|65093.2|65077.6|65079.8|65064.5|804
1616172600000|2021-03-19 16:50:00|65086.9|65066.9|65085.7|65065.7|65090.7|65073.1|65079.8|65064.8|684
1616172900000|2021-03-19 16:55:00|65085.6|65065.6|65075.7|65055.7|65087.3|65072.3|65073|65055.4|704
1616173200000|2021-03-19 17:00:00|65075.9|65055.9|65080|65060|65082.2|65066.1|65070.6|65055.3|762
1616173500000|2021-03-19 17:05:00|65080.1|65060.1|65079.1|65059.1|65081.9|65066.5|65075|65058.6|531
1616173800000|2021-03-19 17:10:00|65078.9|65058.9|65075.4|65055.4|65079.2|65062.7|65071.1|65054.8|538
1616174100000|2021-03-19 17:15:00|65075.3|65055.3|65080.6|65060.6|65080.8|65064.3|65066.2|65049.8|683
1616174400000|2021-03-19 17:20:00|65081.1|65061.1|65081.4|65061.4|65086|65066.5|65074.4|65056.8|567
1616174700000|2021-03-19 17:25:00|65081.3|65061.3|65081|65061|65085.1|65069.6|65073.7|65058.1|602
1616175000000|2021-03-19 17:30:00|65080.7|65060.7|65087.1|65067.1|65090.3|65073.8|65077.1|65059.9|535
1616175300000|2021-03-19 17:35:00|65086.9|65066.9|65093.3|65073.3|65094.7|65078.7|65080.1|65064.9|617
1616175600000|2021-03-19 17:40:00|65093.4|65073.4|65091.7|65071.7|65093.4|65073.4|65086.8|65066.8|522
1616175900000|2021-03-19 17:45:00|65091.1|65071.1|65086.4|65066.4|65093.1|65077.1|65082.8|65062.8|635
1616176200000|2021-03-19 17:50:00|65086.5|65066.5|65084.4|65064.4|65087.6|65067.6|65083.3|65063.3|544
1616176500000|2021-03-19 17:55:00|65084.6|65064.6|65089.4|65069.4|65092.6|65072.6|65084.3|65064.3|463
1616176800000|2021-03-19 18:00:00|65089.3|65069.3|65081.3|65061.3|65089.3|65069.3|65078.8|65058.8|599
1616177100000|2021-03-19 18:05:00|65081.4|65061.4|65090.3|65070.3|65090.9|65070.9|65080.9|65060.9|573
1616177400000|2021-03-19 18:10:00|65090.5|65070.5|65084.4|65064.4|65093.7|65076.5|65083|65063|541
1616177700000|2021-03-19 18:15:00|65084.3|65064.3|65091.9|65071.9|65094.6|65074.6|65078.5|65062.7|504
1616178000000|2021-03-19 18:20:00|65092.1|65072.1|65105|65085|65106|65086|65089.8|65069.8|520
1616178300000|2021-03-19 18:25:00|65104.9|65084.9|65098|65078|65105.9|65088.8|65096.9|65076.9|494
1616178600000|2021-03-19 18:30:00|65098.1|65078.1|65102.1|65082.1|65102.6|65084.5|65094.5|65077.2|428
1616178900000|2021-03-19 18:35:00|65102.2|65082.2|65102.8|65082.8|65103.4|65088.4|65097.5|65079.4|379
1616179200000|2021-03-19 18:40:00|65102.5|65082.5|65086.9|65066.9|65102.7|65082.7|65086.5|65066.5|484
1616179500000|2021-03-19 18:45:00|65087|65067|65086.4|65066.4|65091.8|65071.8|65086|65066|485
1616179800000|2021-03-19 18:50:00|65086.3|65066.3|65093.3|65073.3|65094.1|65074.1|65086.3|65066.3|422
1616180100000|2021-03-19 18:55:00|65093.2|65073.2|65085.7|65065.7|65093.2|65073.2|65083.5|65063.5|502
1616180400000|2021-03-19 19:00:00|65086.1|65066.1|65092.1|65072.1|65095|65077.8|65082|65062|733
1616180700000|2021-03-19 19:05:00|65092.2|65072.2|65101.4|65081.4|65101.9|65082.8|65090.3|65070.3|641
1616181000000|2021-03-19 19:10:00|65101.7|65081.7|65102.4|65082.4|65102.7|65082.7|65097.9|65077.9|515
1616181300000|2021-03-19 19:15:00|65102.3|65082.3|65106.4|65086.4|65107.6|65087.6|65099|65079|496
1616181600000|2021-03-19 19:20:00|65106.7|65086.7|65104.4|65084.4|65108.7|65088.7|65102.6|65082.6|331
1616181900000|2021-03-19 19:25:00|65104.6|65084.6|65096.8|65076.8|65106.9|65086.9|65096.1|65076.1|348
1616182200000|2021-03-19 19:30:00|65096.7|65076.7|65089.4|65069.4|65100.5|65080.5|65088.9|65068.9|270
1616182500000|2021-03-19 19:35:00|65089.3|65069.3|65085|65065|65089.3|65069.5|65079.1|65063.2|226
1616182800000|2021-03-19 19:40:00|65084.6|65064.6|65083.6|65063.6|65090.4|65070.4|65081.8|65061.8|347
1616183100000|2021-03-19 19:45:00|65083.9|65063.9|65085.2|65065.2|65088.3|65068.3|65080.8|65060.8|378
1616183400000|2021-03-19 19:50:00|65086|65066|65082.5|65062.5|65087.2|65068.8|65078.5|65058.5|438
1616183700000|2021-03-19 19:55:00|65082.6|65062.6|65083.8|65063.8|65088.2|65068.2|65078.8|65058.8|457
1616184000000|2021-03-19 20:00:00|65084|65064|65079.5|65059.5|65084.3|65064.3|65075.2|65055.2|412
1616184300000|2021-03-19 20:05:00|65079.4|65059.4|65075.2|65055.2|65079.7|65059.7|65075.1|65055.1|392
1616184600000|2021-03-19 20:10:00|65075.5|65055.5|65077.6|65057.6|65078.9|65058.9|65074.2|65054.2|250
1616184900000|2021-03-19 20:15:00|65077.5|65057.5|65079.5|65059.5|65079.6|65059.6|65077.1|65057.1|134
1616185200000|2021-03-19 20:20:00|65079.6|65059.6|65079.5|65059.5|65080.3|65060.3|65078.9|65058.9|108
1616185500000|2021-03-19 20:25:00|65079.6|65059.6|65078.7|65058.7|65080.7|65060.7|65078|65058|124
1616185800000|2021-03-19 20:30:00|65078.8|65058.8|65084.8|65064.8|65087.8|65067.8|65076|65056|159
1616186100000|2021-03-19 20:35:00|65084.2|65064.2|65083.5|65063.5|65085.5|65065.5|65081.4|65061.4|151
1616186400000|2021-03-19 20:40:00|65083.6|65063.6|65084.3|65064.3|65086.5|65066.5|65082|65062|117
1616186700000|2021-03-19 20:45:00|65084.2|65064.2|65085.9|65065.9|65088|65068|65078.8|65058.8|167
1616187000000|2021-03-19 20:50:00|65085.7|65065.7|65085.3|65065.3|65088|65068|65084.8|65064.8|182
1616187300000|2021-03-19 20:55:00|65084.9|65064.9|65093.2|65073.2|65096.4|65076.4|65084.1|65064.1|124
1616360400000|2021-03-21 21:00:00|65175.6|65153.6|65228|65141.7|65235.5|65159.8|65151.5|65090.3|81
1616360700000|2021-03-21 21:05:00|65166.5|65144.5|65159.1|65137.1|65254.3|65164.2|65150.2|65085.5|130
1616361000000|2021-03-21 21:10:00|65161.2|65139.2|65159.4|65137.4|65194.3|65141.6|65152.7|65101.7|103
1616361300000|2021-03-21 21:15:00|65158.8|65136.8|65161|65139|65192.9|65139|65158|65100.3|35
1616361600000|2021-03-21 21:20:00|65158.2|65136.2|65161|65139|65161|65139|65158.2|65136.2|4
1616361900000|2021-03-21 21:25:00|65185|65088.8|65191.5|65104.6|65192.9|65139|65157.1|65085.8|18
1616362200000|2021-03-21 21:30:00|65169.5|65147.5|65160.7|65138.7|65207.8|65147.5|65157.2|65098.4|127
1616362500000|2021-03-21 21:35:00|65160.9|65138.9|65176.4|65093.2|65204.4|65152.6|65146.6|65051.7|120
1616362800000|2021-03-21 21:40:00|65147.1|65125.1|65182.9|65091.7|65203|65135|65147.1|65088.1|160
1616363100000|2021-03-21 21:45:00|65183.4|65090.4|65185.8|65100.1|65195.1|65150|65148.1|65062.1|169
1616363400000|2021-03-21 21:50:00|65188.6|65103.1|65188.2|65097|65189.9|65104.5|65183.7|65080.6|178
1616363700000|2021-03-21 21:55:00|65188.1|65099.2|65186|65092.1|65195.8|65140.5|65156.1|65084.2|105
1616364000000|2021-03-21 22:00:00|65188.2|65095.3|65194.8|65096.1|65222.1|65152.9|65149.9|65061.9|153
1616364300000|2021-03-21 22:05:00|65193.9|65095.3|65189.6|65103.4|65204.8|65134.8|65154|65086.4|152
1616364600000|2021-03-21 22:10:00|65189.7|65103.3|65186.8|65107.7|65193.9|65136.9|65154.3|65101.4|111
1616364900000|2021-03-21 22:15:00|65185.1|65105.1|65186.4|65106.2|65188.8|65108|65182.9|65102|95
1616365200000|2021-03-21 22:20:00|65184.8|65105.8|65184.9|65105.5|65187.9|65106.7|65183.4|65102.3|103
1616365500000|2021-03-21 22:25:00|65185.6|65104.6|65185|65105.5|65208.4|65143.8|65159.1|65101.3|97
1616365800000|2021-03-21 22:30:00|65183.4|65112.3|65156.1|65099.6|65187.5|65116.4|65151.6|65093.9|265
1616366100000|2021-03-21 22:35:00|65152.5|65099.3|65143|65103.2|65173.3|65111|65131|65096.3|105
1616366400000|2021-03-21 22:40:00|65139.3|65105|65138|65104.8|65146.3|65111|65130|65096.4|102
1616366700000|2021-03-21 22:45:00|65131.2|65111.2|65139.3|65104.1|65146.4|65111.7|65131|65098.1|89
1616367000000|2021-03-21 22:50:00|65146.6|65097.9|65147.4|65127.4|65154.9|65129.9|65131.3|65097.9|155
1616367300000|2021-03-21 22:55:00|65147.1|65127.1|65145.7|65125.7|65152.2|65132.2|65145|65125|125
1616367600000|2021-03-21 23:00:00|65145.6|65125.6|65145.3|65125.3|65146.7|65126.7|65144|65124|148
1616367900000|2021-03-21 23:05:00|65145.2|65125.2|65143.1|65123.1|65148.2|65128.2|65140.3|65120.3|176
1616368200000|2021-03-21 23:10:00|65143.4|65123.4|65144.8|65124.8|65145.7|65125.7|65141.3|65121.3|140
1616368500000|2021-03-21 23:15:00|65144.7|65124.7|65143.1|65123.1|65144.8|65124.8|65141.4|65121.4|96
1616368800000|2021-03-21 23:20:00|65143.2|65123.2|65143.4|65123.4|65144.9|65124.9|65139.3|65119.3|107
1616369100000|2021-03-21 23:25:00|65143.5|65123.5|65137.6|65117.6|65145.8|65124.4|65134.1|65105.1|200
1616369400000|2021-03-21 23:30:00|65143.4|65106|65146.6|65126.6|65151.4|65131.4|65134.5|65096.5|205
1616369700000|2021-03-21 23:35:00|65147.8|65127.8|65147.5|65127.5|65151.6|65131.6|65145.8|65125.8|130
1616370000000|2021-03-21 23:40:00|65147.1|65127.1|65147.7|65127.7|65148.5|65128.5|65146.7|65126.7|95
1616370300000|2021-03-21 23:45:00|65146.1|65126.1|65146.9|65126.9|65149.3|65129.3|65143.7|65123.7|83
1616370600000|2021-03-21 23:50:00|65146.8|65126.8|65146.9|65126.9|65147.9|65127.9|65146|65126|63
1616370900000|2021-03-21 23:55:00|65146.6|65126.6|65147.8|65127.8|65148.4|65128.4|65140.9|65120.9|88
1616371200000|2021-03-22 00:00:00|65149|65129|65143.9|65123.9|65160.7|65140.7|65143|65117.9|326
1616371500000|2021-03-22 00:05:00|65144.4|65124.4|65136.7|65116.7|65146.5|65126.5|65129|65109|396
1616371800000|2021-03-22 00:10:00|65136.9|65116.9|65134.7|65114.7|65139.9|65119.9|65131.5|65111.5|319
1616372100000|2021-03-22 00:15:00|65134.8|65114.8|65140.1|65120.1|65141.9|65121.9|65132.7|65112.7|470
1616372400000|2021-03-22 00:20:00|65140.2|65120.2|65139.1|65119.1|65156|65136|65136.5|65116.5|503
1616372700000|2021-03-22 00:25:00|65138.9|65118.9|65137.3|65117.3|65144.3|65124.3|65136.2|65116.2|491
1616373000000|2021-03-22 00:30:00|65137.4|65117.4|65136.1|65116.1|65140.2|65120.2|65135.1|65115.1|539
1616373300000|2021-03-22 00:35:00|65136.5|65116.5|65149.7|65129.7|65154.1|65134.1|65135.4|65115.4|549
1616373600000|2021-03-22 00:40:00|65149.5|65129.5|65142.7|65122.7|65149.7|65129.7|65139.1|65119.1|390
1616373900000|2021-03-22 00:45:00|65142.9|65122.9|65144.3|65124.3|65146.4|65126.4|65141.9|65121.9|409
1616374200000|2021-03-22 00:50:00|65144.2|65124.2|65145.7|65125.7|65146.4|65126.4|65135.8|65115.8|400
1616374500000|2021-03-22 00:55:00|65145.9|65125.9|65152.4|65132.4|65159.6|65139.6|65134.1|65114.1|467
1616374800000|2021-03-22 01:00:00|65151.2|65131.2|65158.1|65138.1|65165.7|65145.7|65147.9|65127.9|783
1616375100000|2021-03-22 01:05:00|65158.3|65138.3|65142.9|65122.9|65158.5|65138.5|65140.6|65120.6|696
1616375400000|2021-03-22 01:10:00|65143.3|65123.3|65153.6|65133.6|65160.3|65140.3|65134.2|65114.2|764
1616375700000|2021-03-22 01:15:00|65152.6|65132.6|65172|65152|65173.2|65153.2|65142.8|65122.8|867
1616376000000|2021-03-22 01:20:00|65171.1|65151.1|65165.6|65145.6|65173|65153|65156.7|65136.7|640
1616376300000|2021-03-22 01:25:00|65165.9|65145.9|65158.3|65138.3|65169.5|65149.5|65154.6|65134.6|680
1616376600000|2021-03-22 01:30:00|65159.5|65139.5|65127.2|65107.2|65159.5|65139.5|65111.3|65091.3|942
1616376900000|2021-03-22 01:35:00|65127.1|65107.1|65137.8|65117.8|65139.5|65119.5|65118.5|65098.5|764
1616377200000|2021-03-22 01:40:00|65137.3|65117.3|65132.3|65112.3|65138.4|65118.4|65128.7|65108.7|744
1616377500000|2021-03-22 01:45:00|65132.4|65112.4|65143.2|65123.2|65146.7|65126.7|65119.6|65099.6|776
1616377800000|2021-03-22 01:50:00|65143.5|65123.5|65142.5|65122.5|65163.3|65143.3|65141.9|65121.9|731
1616378100000|2021-03-22 01:55:00|65143|65123|65143.1|65123.1|65143.4|65123.4|65128.8|65108.8|780
1616378400000|2021-03-22 02:00:00|65142.4|65122.4|65141.1|65121.1|65149.4|65129.4|65132.4|65112.4|727
1616378700000|2021-03-22 02:05:00|65140.8|65120.8|65128|65108|65141.1|65121.1|65124.1|65108|698
1616379000000|2021-03-22 02:10:00|65128.1|65108.1|65128.6|65108.6|65131.9|65114.1|65124.1|65106.3|512
1616379300000|2021-03-22 02:15:00|65128.5|65108.5|65127.4|65107.4|65129.4|65112|65114.2|65098.4|724
1616379600000|2021-03-22 02:20:00|65127.5|65107.5|65137.6|65117.6|65140.1|65120.1|65124.8|65107|615
1616379900000|2021-03-22 02:25:00|65137.5|65117.5|65140.5|65120.5|65143.7|65127.3|65133.1|65113.1|512
1616380200000|2021-03-22 02:30:00|65140.7|65120.7|65141.5|65121.5|65143.8|65123.8|65132.2|65112.2|643
1616380500000|2021-03-22 02:35:00|65141.4|65121.4|65142.7|65122.7|65143.1|65127|65133.6|65113.6|607
1616380800000|2021-03-22 02:40:00|65142.2|65122.2|65152.5|65132.5|65162|65146.4|65138.6|65118.6|642
1616381100000|2021-03-22 02:45:00|65152.4|65132.4|65143.3|65123.3|65153.8|65134.4|65139.5|65122.8|466
1616381400000|2021-03-22 02:50:00|65143.4|65123.4|65139.1|65119.1|65143.4|65123.4|65132.6|65116|492
1616381700000|2021-03-22 02:55:00|65139|65119|65131.2|65111.2|65143|65127.5|65124.8|65107.5|591
1616382000000|2021-03-22 03:00:00|65131.1|65111.1|65126.6|65106.6|65133.6|65117.9|65122.9|65103.3|541
1616382300000|2021-03-22 03:05:00|65126.7|65106.7|65119.9|65099.9|65130|65112.9|65114.5|65096.8|480
1616382600000|2021-03-22 03:10:00|65120.1|65100.1|65120.1|65100.1|65123|65103|65115.1|65095.1|574
1616382900000|2021-03-22 03:15:00|65120.2|65100.2|65114.5|65094.5|65120.7|65103.5|65107.3|65091.7|450
1616383200000|2021-03-22 03:20:00|65114.4|65094.4|65115.2|65095.2|65118.7|65098.7|65108.2|65092.1|518
1616383500000|2021-03-22 03:25:00|65115.1|65095.1|65112|65092|65115.5|65097.1|65106.9|65088.7|469
1616383800000|2021-03-22 03:30:00|65112.2|65092.2|65118.5|65098.5|65123|65103|65108.4|65088.4|597
1616384100000|2021-03-22 03:35:00|65118.4|65098.4|65113|65093|65119.1|65099.1|65111.8|65091.8|425
1616384400000|2021-03-22 03:40:00|65112.7|65092.7|65111.5|65091.5|65114|65094|65097.5|65077.5|505
1616384700000|2021-03-22 03:45:00|65113.2|65093.2|65117.2|65097.2|65118.8|65098.8|65111.2|65091.2|475
1616385000000|2021-03-22 03:50:00|65117.1|65097.1|65112.3|65092.3|65119.7|65099.7|65108.7|65088.7|384
1616385300000|2021-03-22 03:55:00|65112|65092|65115.6|65095.6|65116.8|65096.8|65112|65092|345
1616385600000|2021-03-22 04:00:00|65115.7|65095.7|65120.2|65100.2|65121.4|65101.4|65111.9|65091.9|309
1616385900000|2021-03-22 04:05:00|65120.1|65100.1|65116.1|65096.1|65120.7|65100.7|65112.5|65092.5|365
1616386200000|2021-03-22 04:10:00|65116.3|65096.3|65112.1|65092.1|65116.3|65096.3|65111.3|65091.3|372
1616386500000|2021-03-22 04:15:00|65112.2|65092.2|65100.5|65080.5|65112.3|65092.3|65099.9|65079.9|437
1616386800000|2021-03-22 04:20:00|65099.8|65079.8|65102.7|65082.7|65103.2|65083.2|65095.6|65075.6|412
1616387100000|2021-03-22 04:25:00|65102.2|65082.2|65105.2|65085.2|65109.9|65089.9|65101.4|65081.4|329
1616387400000|2021-03-22 04:30:00|65106|65086|65109.7|65089.7|65111.7|65091.7|65105.6|65085.6|446
1616387700000|2021-03-22 04:35:00|65109.9|65089.9|65104.5|65084.5|65109.9|65089.9|65101.6|65081.6|343
1616388000000|2021-03-22 04:40:00|65104.8|65084.8|65108.1|65088.1|65108.4|65088.4|65101.2|65081.2|311
1616388300000|2021-03-22 04:45:00|65107.4|65087.4|65107.9|65087.9|65109.5|65089.5|65104.4|65084.4|331
1616388600000|2021-03-22 04:50:00|65108|65088|65109.3|65089.3|65111.4|65091.4|65107.3|65087.3|270
1616388900000|2021-03-22 04:55:00|65108.9|65088.9|65113.6|65093.6|65114.6|65094.6|65106.8|65086.8|339
1616389200000|2021-03-22 05:00:00|65114|65094|65115.5|65095.5|65116.6|65096.6|65112|65092|664
1616389500000|2021-03-22 05:05:00|65115.4|65095.4|65111.7|65091.7|65117.9|65097.9|65106|65086|526
1616389800000|2021-03-22 05:10:00|65111.8|65091.8|65117.2|65097.2|65121.3|65101.3|65110.5|65090.5|406
1616390100000|2021-03-22 05:15:00|65117.1|65097.1|65120.8|65100.8|65121.6|65101.6|65113.2|65093.2|435
1616390400000|2021-03-22 05:20:00|65120.7|65100.7|65115.1|65095.1|65122.5|65102.5|65113.9|65093.9|381
1616390700000|2021-03-22 05:25:00|65115.2|65095.2|65111.5|65091.5|65115.7|65095.7|65108.5|65088.5|349
1616391000000|2021-03-22 05:30:00|65111.7|65091.7|65101.8|65081.8|65115.5|65095.5|65097.9|65077.9|644
1616391300000|2021-03-22 05:35:00|65101.9|65081.9|65093.1|65073.1|65102.3|65085.3|65082.6|65067.2|512
1616391600000|2021-03-22 05:40:00|65093.2|65073.2|65096.2|65076.2|65099.5|65079.5|65092|65072|407
1616391900000|2021-03-22 05:45:00|65095.3|65075.3|65093.9|65073.9|65097.2|65077.2|65088|65068|557
1616392200000|2021-03-22 05:50:00|65093.8|65073.8|65096.1|65076.1|65100.2|65080.2|65089.8|65069.8|551
1616392500000|2021-03-22 05:55:00|65096.2|65076.2|65100.2|65080.2|65105.1|65085.1|65095.3|65075.3|576
1616392800000|2021-03-22 06:00:00|65100.4|65080.4|65101|65081|65109.8|65093.3|65094.6|65077.5|535
1616393100000|2021-03-22 06:05:00|65101.1|65081.1|65096|65076|65101.7|65086.5|65081.7|65066.3|568
1616393400000|2021-03-22 06:10:00|65096.1|65076.1|65102.9|65082.9|65105.5|65087.9|65089.5|65072.1|506
1616393700000|2021-03-22 06:15:00|65102.6|65082.6|65094.5|65074.5|65108.5|65093.1|65091.5|65073.6|600
1616394000000|2021-03-22 06:20:00|65094.4|65074.4|65092.2|65072.2|65097.6|65080.3|65083.6|65068.5|648
1616394300000|2021-03-22 06:25:00|65091.8|65071.8|65106.9|65086.9|65112.3|65094.2|65083.6|65068.3|758
1616394600000|2021-03-22 06:30:00|65106.8|65086.8|65115.6|65095.6|65121.9|65103|65101.2|65083.9|723
1616394900000|2021-03-22 06:35:00|65115.8|65095.8|65097.1|65077.1|65115.9|65095.9|65093.9|65075|651
1616395200000|2021-03-22 06:40:00|65096.9|65076.9|65114.8|65094.8|65117.6|65100.3|65091|65074.7|649
1616395500000|2021-03-22 06:45:00|65114.9|65094.9|65110.1|65090.1|65118.7|65102.9|65103.6|65083.6|594
1616395800000|2021-03-22 06:50:00|65110.2|65090.2|65112.1|65092.1|65112.9|65096.5|65099.4|65080.6|652
1616396100000|2021-03-22 06:55:00|65112.2|65092.2|65128.2|65108.2|65129.8|65114.9|65107.7|65092|629
1616396400000|2021-03-22 07:00:00|65123.7|65113.7|65131.6|65111.6|65136.6|65120.8|65115.7|65097.9|818
1616396700000|2021-03-22 07:05:00|65131.5|65111.5|65112.2|65092.2|65133.5|65113.5|65105.8|65089.6|728
1616397000000|2021-03-22 07:10:00|65111.9|65091.9|65115.5|65095.5|65122.8|65108.1|65106.1|65091.5|635
1616397300000|2021-03-22 07:15:00|65116.2|65096.2|65091|65071|65116.6|65102|65080.5|65062.2|767
1616397600000|2021-03-22 07:20:00|65091.1|65071.1|65098.6|65078.6|65105.7|65088.9|65084.3|65069.2|661
1616397900000|2021-03-22 07:25:00|65100.1|65080.1|65085.9|65065.9|65100.2|65080.3|65079|65061.5|755
1616398200000|2021-03-22 07:30:00|65086|65066|65097.9|65077.9|65102.2|65085.1|65078|65061.9|748
1616398500000|2021-03-22 07:35:00|65097.8|65077.8|65095.7|65075.7|65098.7|65082.1|65083.8|65063.8|693
1616398800000|2021-03-22 07:40:00|65095.3|65075.3|65102.5|65092.5|65107.8|65092.7|65092.9|65075.3|600
1616399100000|2021-03-22 07:45:00|65107.2|65087.2|65112.5|65092.5|65118.1|65100.1|65095.7|65079.8|761
1616399400000|2021-03-22 07:50:00|65112.3|65092.3|65115.5|65095.5|65122.9|65102.9|65105.4|65087.3|797
1616399700000|2021-03-22 07:55:00|65115.8|65095.8|65116.5|65096.5|65122.9|65102.9|65104.8|65084.8|726
1616400000000|2021-03-22 08:00:00|65116.6|65096.6|65122.3|65102.3|65124.4|65104.4|65110.1|65090.1|760
1616400300000|2021-03-22 08:05:00|65122.4|65102.4|65124|65104|65135.3|65116.9|65120.8|65100.8|791
1616400600000|2021-03-22 08:10:00|65123.8|65103.8|65110.5|65090.5|65126.8|65110.3|65106.6|65086.6|790
1616400900000|2021-03-22 08:15:00|65110.6|65090.6|65107.9|65087.9|65114.1|65094.1|65102.5|65082.5|794
1616401200000|2021-03-22 08:20:00|65107.8|65087.8|65114.4|65094.4|65114.6|65096.4|65098.2|65080.8|787
1616401500000|2021-03-22 08:25:00|65114.2|65094.2|65113.6|65093.6|65124.8|65108|65111.3|65091.3|692
1616401800000|2021-03-22 08:30:00|65114.7|65094.7|65105.7|65085.7|65116.7|65100.7|65090.7|65070.7|742
1616402100000|2021-03-22 08:35:00|65105.5|65085.5|65101.9|65081.9|65108.1|65092.4|65094.4|65075.6|688
1616402400000|2021-03-22 08:40:00|65102|65082|65101.3|65081.3|65107.4|65089.5|65094|65078.6|687
1616402700000|2021-03-22 08:45:00|65101.4|65081.4|65097.9|65077.9|65105|65088.3|65094.5|65077.7|708
1616403000000|2021-03-22 08:50:00|65097.8|65077.8|65086.8|65066.8|65099.6|65083.4|65077.7|65062.1|639
1616403300000|2021-03-22 08:55:00|65086.5|65066.5|65092.9|65072.9|65098.6|65081|65080.1|65064.6|655
1616403600000|2021-03-22 09:00:00|65092.8|65072.8|65092.1|65072.1|65095.6|65075.6|65086.3|65066.3|591
1616403900000|2021-03-22 09:05:00|65092.2|65072.2|65081.1|65061.1|65093.3|65073.3|65073.7|65057.2|660
1616404200000|2021-03-22 09:10:00|65081|65061|65089|65069|65089.4|65069.4|65076.2|65056.2|599
1616404500000|2021-03-22 09:15:00|65089.1|65069.1|65096.5|65076.5|65098.9|65083.2|65086.5|65067.9|643
1616404800000|2021-03-22 09:20:00|65096.8|65076.8|65102.1|65082.1|65102.4|65087.1|65089.5|65074.4|579
1616405100000|2021-03-22 09:25:00|65102|65082|65103.8|65093.8|65116.1|65100.3|65095.5|65079.7|623
1616405400000|2021-03-22 09:30:00|65103.9|65093.9|65106.3|65086.3|65110.5|65095.2|65096.5|65079.1|570
1616405700000|2021-03-22 09:35:00|65106.2|65086.2|65095.9|65075.9|65108.6|65093.2|65090.2|65075.6|548
1616406000000|2021-03-22 09:40:00|65096.1|65076.1|65095.4|65085.4|65102.7|65088.3|65090.7|65075.7|578
1616406300000|2021-03-22 09:45:00|65095.3|65085.3|65092.2|65072.2|65100.5|65085.4|65079.5|65064.2|607
1616406600000|2021-03-22 09:50:00|65087.4|65077.4|65095.6|65085.6|65101.5|65086.6|65084.2|65068.9|572
1616406900000|2021-03-22 09:55:00|65101.1|65081.1|65087|65067|65101.2|65086.4|65080.4|65065.1|502
1616407200000|2021-03-22 10:00:00|65082|65072|65081.8|65071.8|65093.8|65076.4|65071.6|65056.5|472
1616407500000|2021-03-22 10:05:00|65081.7|65071.7|65075.2|65055.2|65085.8|65071.7|65070.6|65052.3|385
1616407800000|2021-03-22 10:10:00|65075.1|65055.1|65071.7|65051.7|65075.3|65059.4|65063.8|65043.8|375
1616408100000|2021-03-22 10:15:00|65071.8|65051.8|65062.9|65042.9|65072.8|65056.4|65058|65042.5|369
1616408400000|2021-03-22 10:20:00|65062.7|65042.7|65067.5|65057.5|65073.8|65059.3|65059.6|65041.3|565
1616408700000|2021-03-22 10:25:00|65067.4|65057.4|65074.8|65064.8|65082.5|65066.6|65065.8|65051.8|527
1616409000000|2021-03-22 10:30:00|65074.6|65064.6|65087.1|65067.1|65087.6|65072.4|65072.1|65056.8|410
1616409300000|2021-03-22 10:35:00|65087|65067|65090.5|65070.5|65090.8|65075.8|65080.6|65065.7|519
1616409600000|2021-03-22 10:40:00|65090.6|65070.6|65092.4|65082.4|65098|65082.4|65084.6|65068.3|491
1616409900000|2021-03-22 10:45:00|65092.3|65082.3|65093.1|65073.1|65096.9|65082.3|65083.7|65067.4|590
1616410200000|2021-03-22 10:50:00|65093.4|65073.4|65092.2|65072.2|65096.6|65078.7|65080.6|65065.5|592
1616410500000|2021-03-22 10:55:00|65092|65072|65090.5|65070.5|65092.6|65077.4|65077.7|65063|588
1616410800000|2021-03-22 11:00:00|65090.2|65070.2|65064.7|65044.7|65091.3|65075.3|65059.9|65044.3|666
1616411100000|2021-03-22 11:05:00|65064.8|65044.8|65065.4|65045.4|65073.9|65056.2|65057.6|65041.3|602
1616411400000|2021-03-22 11:10:00|65065.5|65045.5|65057.9|65037.9|65065.9|65048.3|65050.5|65036|603
1616411700000|2021-03-22 11:15:00|65058.5|65038.5|65051.3|65041.3|65062.7|65047.4|65049.6|65034.5|514
1616412000000|2021-03-22 11:20:00|65056.3|65036.3|65052.4|65032.4|65056.3|65039.9|65042.8|65027.5|592
1616412300000|2021-03-22 11:25:00|65052.3|65032.3|65049.8|65029.8|65057.2|65040.6|65042.5|65027.1|625
1616412600000|2021-03-22 11:30:00|65049.6|65029.6|65045.8|65025.8|65050.4|65035|65040.3|65024.5|496
1616412900000|2021-03-22 11:35:00|65045.9|65025.9|65043.4|65023.4|65047.7|65032.5|65035.1|65020|483
1616413200000|2021-03-22 11:40:00|65043.5|65023.5|65052.9|65032.9|65055.4|65039.8|65037.6|65021.2|551
1616413500000|2021-03-22 11:45:00|65052.7|65032.7|65047|65027|65052.7|65032.7|65044.6|65024.6|497
1616413800000|2021-03-22 11:50:00|65047.1|65027.1|65054.2|65034.2|65055.1|65041.2|65046.6|65026.6|511
1616414100000|2021-03-22 11:55:00|65054.3|65034.3|65050.4|65030.4|65054.3|65037.6|65040|65025|518
1616414400000|2021-03-22 12:00:00|65051.3|65031.3|65065.8|65045.8|65066|65046.3|65041.4|65028.2|663
1616414700000|2021-03-22 12:05:00|65065.9|65045.9|65067.1|65047.1|65073.1|65057.6|65059.2|65044|642
1616415000000|2021-03-22 12:10:00|65066.2|65046.2|65059.7|65039.7|65066.4|65051.9|65056.7|65037.1|655
1616415300000|2021-03-22 12:15:00|65059.8|65039.8|65068|65048|65068.1|65050|65057|65038.5|572
1616415600000|2021-03-22 12:20:00|65068.1|65048.1|65064.8|65044.8|65068.8|65053.7|65055.1|65039.2|687
1616415900000|2021-03-22 12:25:00|65064.9|65044.9|65058.1|65038.1|65067|65051.5|65051.9|65031.9|557
1616416200000|2021-03-22 12:30:00|65057.9|65037.9|65052.7|65032.7|65062.1|65045.3|65048.7|65032|746
1616416500000|2021-03-22 12:35:00|65052.9|65032.9|65067.1|65047.1|65067.5|65052.1|65046.7|65031.1|820
1616416800000|2021-03-22 12:40:00|65067|65047|65054.4|65034.4|65067.5|65052.9|65054.4|65034.4|823
1616417100000|2021-03-22 12:45:00|65054.5|65034.5|65054.5|65034.5|65055.5|65039.4|65040.5|65025.1|587
1616417400000|2021-03-22 12:50:00|65054.7|65034.7|65064.1|65044.1|65064.2|65045|65048.8|65031.4|531
1616417700000|2021-03-22 12:55:00|65064.4|65044.4|65066.9|65046.9|65068.5|65052.4|65059.6|65039.6|512
1616418000000|2021-03-22 13:00:00|65067.4|65047.4|65050|65030|65070.6|65050.6|65042.8|65026.8|855
1616418300000|2021-03-22 13:05:00|65050.2|65030.2|65047|65027|65052.9|65036.6|65037|65020.4|744
1616418600000|2021-03-22 13:10:00|65047.1|65027.1|65039.2|65019.2|65050.1|65031.4|65031.7|65016.5|804
1616418900000|2021-03-22 13:15:00|65039.1|65019.1|65041.4|65021.4|65043|65027.7|65031.9|65016.9|687
1616419200000|2021-03-22 13:20:00|65041.3|65021.3|65045.2|65025.2|65048.9|65032.3|65036|65020.8|506
1616419500000|2021-03-22 13:25:00|65046|65026|65041.4|65021.4|65046.2|65031.4|65035.1|65020.3|556
1616419800000|2021-03-22 13:30:00|65035.8|65025.8|65035.3|65025.3|65047|65029.9|65025.9|65009.4|678
1616420100000|2021-03-22 13:35:00|65035|65025|65072.1|65052.1|65074.6|65056.2|65032.5|65017.4|690
1616420400000|2021-03-22 13:40:00|65071.9|65051.9|65115|65095|65118.2|65098.2|65066.2|65051.3|692
1616420700000|2021-03-22 13:45:00|65114.4|65094.4|65100.4|65080.4|65128.4|65108.4|65092.6|65077.5|634
1616421000000|2021-03-22 13:50:00|65100.3|65080.3|65076.3|65056.3|65100.3|65083.2|65071.5|65054|754
1616421300000|2021-03-22 13:55:00|65075.8|65055.8|65085.6|65065.6|65088.9|65073.7|65067.4|65050.7|628
1616421600000|2021-03-22 14:00:00|65085.5|65065.5|65081.2|65061.2|65089.1|65073.3|65077.9|65057.9|872
1616421900000|2021-03-22 14:05:00|65081.1|65061.1|65083.4|65063.4|65089.4|65069.4|65072.6|65052.6|862
1616422200000|2021-03-22 14:10:00|65081.6|65061.6|65084.2|65064.2|65086.5|65071.3|65076.2|65056.2|878
1616422500000|2021-03-22 14:15:00|65084.1|65064.1|65081.9|65061.9|65093.6|65076.7|65075.8|65058.8|869
1616422800000|2021-03-22 14:20:00|65082.2|65062.2|65074.1|65054.1|65086.3|65066.3|65065.2|65050.8|813
1616423100000|2021-03-22 14:25:00|65074|65054|65073.2|65053.2|65078.3|65060.7|65064.5|65049.5|823
1616423400000|2021-03-22 14:30:00|65073|65053|65083.7|65063.7|65089.2|65072.3|65070.9|65050.9|910
1616423700000|2021-03-22 14:35:00|65083.9|65063.9|65073.3|65053.3|65090.7|65074.2|65067.2|65051.4|792
1616424000000|2021-03-22 14:40:00|65073.2|65053.2|65072.7|65052.7|65081.8|65064.3|65071.1|65051.1|690
1616424300000|2021-03-22 14:45:00|65072.8|65052.8|65050.2|65030.2|65072.8|65052.8|65044.9|65027.4|733
1616424600000|2021-03-22 14:50:00|65050|65030|65058.4|65038.4|65058.7|65041.9|65045.8|65026|649
1616424900000|2021-03-22 14:55:00|65058.1|65038.1|65055.2|65035.2|65066.1|65047.6|65050.8|65034.8|716
1616425200000|2021-03-22 15:00:00|65054.8|65034.8|65049.1|65039.1|65060.9|65045.3|65049.1|65033.6|704
1616425500000|2021-03-22 15:05:00|65054.5|65034.5|65053.8|65033.8|65058.8|65040.3|65043.4|65028|691
1616425800000|2021-03-22 15:10:00|65054|65034|65064.9|65044.9|65066.6|65046.6|65050.3|65030.3|749
1616426100000|2021-03-22 15:15:00|65065|65045|65053.9|65033.9|65066.2|65046.2|65051.5|65031.5|716
1616426400000|2021-03-22 15:20:00|65054.1|65034.1|65050.8|65030.8|65054.6|65034.6|65047.1|65027.1|642
1616426700000|2021-03-22 15:25:00|65050.9|65030.9|65051.2|65031.2|65054.9|65034.9|65046.4|65026.4|705
1616427000000|2021-03-22 15:30:00|65051.8|65031.8|65035.6|65015.6|65053.6|65037.9|65031|65014.5|778
1616427300000|2021-03-22 15:35:00|65035.5|65015.5|65036.9|65016.9|65039.3|65023|65027.4|65011.9|698
1616427600000|2021-03-22 15:40:00|65037|65017|65039.2|65019.2|65040.4|65020.7|65030.2|65012.5|729
1616427900000|2021-03-22 15:45:00|65034.3|65024.3|65040.3|65020.3|65045.3|65030.3|65031.7|65016.5|841
1616428200000|2021-03-22 15:50:00|65040.1|65020.1|65042.8|65022.8|65046.3|65029.9|65034.4|65018.3|791
1616428500000|2021-03-22 15:55:00|65043|65023|65047.9|65027.9|65055.3|65039.4|65042|65022|793
1616428800000|2021-03-22 16:00:00|65047.8|65027.8|65044.9|65024.9|65049.3|65033.7|65037.3|65019.5|776
1616429100000|2021-03-22 16:05:00|65044.6|65024.6|65044.3|65024.3|65046.2|65030.4|65036.7|65021.8|724
1616429400000|2021-03-22 16:10:00|65044.2|65024.2|65045.4|65025.4|65047.3|65032.3|65037.4|65020.7|695
1616429700000|2021-03-22 16:15:00|65045.5|65025.5|65045.6|65025.6|65047|65030.9|65040.5|65021.9|630
1616430000000|2021-03-22 16:20:00|65045.4|65025.4|65043.1|65023.1|65048.9|65032.6|65035.8|65020.9|536
1616430300000|2021-03-22 16:25:00|65044|65024|65045.1|65025.1|65047.3|65031.6|65035.1|65019.1|644
1616430600000|2021-03-22 16:30:00|65045.6|65025.6|65045.3|65025.3|65056.9|65041.6|65043.1|65024.7|696
1616430900000|2021-03-22 16:35:00|65045.2|65025.2|65048.2|65028.2|65048.8|65031.9|65039.6|65022.8|658
1616431200000|2021-03-22 16:40:00|65048.1|65028.1|65043.1|65023.1|65049.9|65035|65037|65021.3|686
1616431500000|2021-03-22 16:45:00|65042.9|65022.9|65045.8|65025.8|65052.9|65035.2|65037.8|65022.1|601
1616431800000|2021-03-22 16:50:00|65045.9|65025.9|65044.7|65024.7|65046.9|65030.7|65039|65022.4|555
1616432100000|2021-03-22 16:55:00|65044.4|65024.4|65039.5|65019.5|65045.1|65027|65035.4|65018.4|641
1616432400000|2021-03-22 17:00:00|65039.7|65019.7|65048.9|65028.9|65050.6|65035|65034.9|65019.4|548
1616432700000|2021-03-22 17:05:00|65049|65029|65055.7|65035.7|65056.9|65039.7|65037.6|65022.5|592
1616433000000|2021-03-22 17:10:00|65055.6|65035.6|65058.2|65038.2|65067.5|65050.6|65054.3|65034.3|481
1616433300000|2021-03-22 17:15:00|65058.3|65038.3|65049.8|65029.8|65058.3|65039|65048.7|65029.8|367
1616433600000|2021-03-22 17:20:00|65050|65030|65045.7|65025.7|65051.2|65031.2|65045.3|65025.3|370
1616433900000|2021-03-22 17:25:00|65045.8|65025.8|65053.2|65033.2|65056.3|65041.2|65040.3|65022.6|473
1616434200000|2021-03-22 17:30:00|65053.4|65033.4|65046.9|65026.9|65055.9|65040.1|65046|65026.4|415
1616434500000|2021-03-22 17:35:00|65046.5|65026.5|65052.6|65032.6|65053.7|65038.5|65044.6|65024.6|466
1616434800000|2021-03-22 17:40:00|65052.5|65032.5|65053.7|65033.7|65058.2|65042.6|65048|65032.1|350
1616435100000|2021-03-22 17:45:00|65053.8|65033.8|65054.4|65034.4|65055.7|65041|65050|65033.5|378
1616435400000|2021-03-22 17:50:00|65054|65034|65055.6|65035.6|65057.6|65037.6|65053|65033|379
1616435700000|2021-03-22 17:55:00|65055.8|65035.8|65063.6|65043.6|65068.6|65050.9|65051.5|65035.6|606
1616436000000|2021-03-22 18:00:00|65063.3|65043.3|65063.6|65043.6|65068.2|65052.8|65059.8|65041.6|507
1616436300000|2021-03-22 18:05:00|65063.7|65043.7|65066.8|65046.8|65067.4|65052.1|65056.3|65040.8|519
1616436600000|2021-03-22 18:10:00|65066.7|65046.7|65070.9|65050.9|65074.2|65058.4|65062.2|65046.5|451
1616436900000|2021-03-22 18:15:00|65071.2|65051.2|65070.7|65050.7|65071.5|65055.8|65065.5|65045.5|473
1616437200000|2021-03-22 18:20:00|65070.9|65050.9|65072.7|65052.7|65075.4|65059|65065.7|65050.4|432
1616437500000|2021-03-22 18:25:00|65072.8|65052.8|65072.2|65052.2|65075|65058.8|65064.1|65048.4|542
1616437800000|2021-03-22 18:30:00|65072.1|65052.1|65067.4|65047.4|65072.2|65053.7|65061.5|65046.3|438
1616438100000|2021-03-22 18:35:00|65067.5|65047.5|65066.9|65046.9|65069|65053.7|65060.7|65045.5|431
1616438400000|2021-03-22 18:40:00|65067|65047|65068.4|65048.4|65069.2|65054|65063.4|65046.6|309
1616438700000|2021-03-22 18:45:00|65068.6|65048.6|65068.3|65048.3|65069.3|65049.3|65066.7|65046.7|256
1616439000000|2021-03-22 18:50:00|65068.4|65048.4|65067.6|65047.6|65068.8|65048.8|65066.8|65046.8|272
1616439300000|2021-03-22 18:55:00|65067.8|65047.8|65071.7|65051.7|65075.3|65060.8|65063.5|65046.7|381
1616439600000|2021-03-22 19:00:00|65072.1|65052.1|65070|65050|65074.1|65054.1|65067|65047|438
1616439900000|2021-03-22 19:05:00|65070.1|65050.1|65071.2|65051.2|65072.5|65056|65064.3|65049.2|318
1616440200000|2021-03-22 19:10:00|65071.1|65051.1|65071.5|65051.5|65071.9|65055.9|65065.5|65047.5|342
1616440500000|2021-03-22 19:15:00|65071.7|65051.7|65074.3|65054.3|65075|65057|65066.4|65050.9|422
1616440800000|2021-03-22 19:20:00|65074.4|65054.4|65071.5|65051.5|65074.6|65057.5|65066.7|65050.5|356
1616441100000|2021-03-22 19:25:00|65071.4|65051.4|65072.8|65052.8|65073.3|65053.3|65069.1|65049.1|404
1616441400000|2021-03-22 19:30:00|65072.7|65052.7|65073.5|65053.5|65076|65058.7|65068|65051|290
1616441700000|2021-03-22 19:35:00|65073.3|65053.3|65073.5|65053.5|65074.1|65058.3|65068.3|65052.2|219
1616442000000|2021-03-22 19:40:00|65068.2|65058.2|65078.4|65058.4|65079.9|65059.9|65068|65052.7|270
1616442300000|2021-03-22 19:45:00|65078.3|65058.3|65077.5|65057.5|65079.5|65062.4|65071.2|65055.3|225
1616442600000|2021-03-22 19:50:00|65077.7|65057.7|65076.3|65056.3|65080|65060|65075.6|65055.6|290
1616442900000|2021-03-22 19:55:00|65076|65056|65075.5|65055.5|65077.7|65061.9|65071.1|65052.5|350
1616443200000|2021-03-22 20:00:00|65075.6|65055.6|65074.4|65064.4|65080.4|65064.4|65074.2|65054.7|231
1616443500000|2021-03-22 20:05:00|65079.3|65059.3|65083.6|65063.6|65084.7|65064.7|65076.4|65056.4|252
1616443800000|2021-03-22 20:10:00|65083.3|65063.3|65091.2|65071.2|65091.2|65071.2|65077.6|65061.9|216
1616444100000|2021-03-22 20:15:00|65090.6|65070.6|65093.4|65073.4|65095.9|65079.7|65089|65069|311
1616444400000|2021-03-22 20:20:00|65093.3|65073.3|65093.2|65073.2|65094|65074|65092.5|65072.5|227
1616444700000|2021-03-22 20:25:00|65093|65073|65086.3|65066.3|65093|65073|65084.9|65064.9|416
1616445000000|2021-03-22 20:30:00|65086.4|65066.4|65083.6|65063.6|65087.2|65072.3|65082.1|65062.1|191
1616445300000|2021-03-22 20:35:00|65083.7|65063.7|65084.2|65064.2|65085.4|65069|65078.8|65063.1|146
1616445600000|2021-03-22 20:40:00|65084.1|65064.1|65082.1|65062.1|65084.3|65064.3|65081.3|65061.3|193
1616445900000|2021-03-22 20:45:00|65082.5|65062.5|65081.2|65061.2|65084.9|65064.9|65078.5|65058.5|358
1616446200000|2021-03-22 20:50:00|65081.4|65061.4|65082|65062|65084.2|65064.2|65079.7|65059.7|311
1616446500000|2021-03-22 20:55:00|65082.4|65062.4|65081.2|65061.2|65084.8|65064.8|65080.2|65060.2|264
1616446800000|2021-03-22 21:00:00|65080.3|65060.3|65081.8|65061.8|65082|65062|65079.3|65059.3|32
1616447100000|2021-03-22 21:05:00|65084|65064|65081.2|65061.2|65084|65064|65079.8|65059.8|65
1616447400000|2021-03-22 21:10:00|65081.3|65061.3|65081.7|65061.7|65082.3|65062.3|65080.6|65060.6|97
1616447700000|2021-03-22 21:15:00|65081.4|65061.4|65082.3|65062.3|65087.1|65067.1|65080.6|65060.6|187
1616448000000|2021-03-22 21:20:00|65082.2|65062.2|65083.1|65063.1|65087|65067|65081.1|65061.1|176
1616448300000|2021-03-22 21:25:00|65081.9|65061.9|65085.2|65065.2|65096.5|65067.5|65081.1|65061.1|216
1616448600000|2021-03-22 21:30:00|65084.1|65064.1|65081.7|65061.7|65088.4|65068.4|65081.5|65061.5|135
1616448900000|2021-03-22 21:35:00|65081.9|65061.9|65088.7|65068.7|65091|65071|65081.7|65061.7|83
1616449200000|2021-03-22 21:40:00|65086|65066|65082.9|65062.9|65087.8|65067.8|65081.6|65061.6|122
1616449500000|2021-03-22 21:45:00|65082.6|65062.6|65082.1|65062.1|65091.3|65071.3|65081.3|65061.3|97
1616449800000|2021-03-22 21:50:00|65083.4|65063.4|65082.9|65062.9|65089.7|65069.7|65081.4|65061.4|107
1616450100000|2021-03-22 21:55:00|65083.3|65063.3|65079.6|65059.6|65085.4|65064.3|65078.5|65053.9|80
1616450400000|2021-03-22 22:00:00|65079.8|65059.8|65088.8|65068.8|65089|65069|65079.8|65049.9|97
1616450700000|2021-03-22 22:05:00|65083.6|65063.6|65086.8|65066.8|65095.6|65075.6|65082|65053.8|161
1616451000000|2021-03-22 22:10:00|65090.2|65070.2|65089.1|65069.1|65096.2|65072.1|65087.1|65066.2|94
1616451300000|2021-03-22 22:15:00|65089.3|65069.3|65090.9|65070.9|65091.2|65071.2|65086.9|65066.9|90
1616451600000|2021-03-22 22:20:00|65091|65071|65089.6|65069.6|65092.7|65072.7|65087.3|65067.3|89
1616451900000|2021-03-22 22:25:00|65089.5|65069.5|65092.7|65072.7|65093.2|65073.2|65089.1|65069.1|97
1616452200000|2021-03-22 22:30:00|65092.6|65072.6|65086|65066|65093.8|65073.8|65085.5|65065.5|162
1616452500000|2021-03-22 22:35:00|65085.7|65065.7|65091.8|65071.8|65092.8|65072.8|65084.7|65064.7|173
1616452800000|2021-03-22 22:40:00|65091.4|65071.4|65089.1|65069.1|65093.2|65073.2|65086.1|65066.1|122
1616453100000|2021-03-22 22:45:00|65087.2|65067.2|65090|65070|65093.6|65073.6|65087.2|65067.2|174
1616453400000|2021-03-22 22:50:00|65090.2|65070.2|65089.9|65069.9|65093.9|65073.9|65086.5|65066.5|175
1616453700000|2021-03-22 22:55:00|65086.2|65066.2|65089.6|65069.6|65092.3|65072.3|65086.2|65066.2|146
1616454000000|2021-03-22 23:00:00|65090.2|65070.2|65088.4|65068.4|65091.3|65071.3|65086|65066|154
1616454300000|2021-03-22 23:05:00|65087.7|65067.7|65087.7|65067.7|65090.7|65070.7|65083.6|65063.6|154
1616454600000|2021-03-22 23:10:00|65088|65068|65091.3|65071.3|65091.5|65071.5|65084.6|65064.6|230
1616454900000|2021-03-22 23:15:00|65091.1|65071.1|65089.6|65069.6|65092.7|65072.7|65088.9|65068.9|230
1616455200000|2021-03-22 23:20:00|65089.8|65069.8|65089.3|65069.3|65091|65071|65086.2|65066.2|192
1616455500000|2021-03-22 23:25:00|65089.5|65069.5|65086.9|65066.9|65092.9|65072.9|65086.2|65066.2|202
1616455800000|2021-03-22 23:30:00|65086.8|65066.8|65087.8|65067.8|65088.7|65068.7|65086.1|65066.1|207
1616456100000|2021-03-22 23:35:00|65087.9|65067.9|65087.7|65067.7|65088.3|65068.3|65086.4|65066.4|241
1616456400000|2021-03-22 23:40:00|65087.6|65067.6|65088.2|65068.2|65089.3|65069.3|65086.9|65066.9|199
1616456700000|2021-03-22 23:45:00|65088.3|65068.3|65087.8|65067.8|65088.7|65068.7|65085.1|65065.1|213
1616457000000|2021-03-22 23:50:00|65087.9|65067.9|65087.5|65067.5|65088.5|65068.5|65086.7|65066.7|208
1616457300000|2021-03-22 23:55:00|65087.3|65067.3|65085.5|65065.5|65089.8|65069.8|65083.6|65063.6|233
1616457600000|2021-03-23 00:00:00|65085.6|65065.6|65065.9|65045.9|65085.6|65065.6|65065.9|65045.9|379
1616457900000|2021-03-23 00:05:00|65063.9|65043.9|65063.3|65043.3|65064.6|65044.6|65059.1|65039.1|309
1616458200000|2021-03-23 00:10:00|65063.6|65043.6|65060.5|65040.5|65064|65044|65059.9|65039.9|265
1616458500000|2021-03-23 00:15:00|65060.4|65040.4|65067.3|65047.3|65074.7|65054.7|65060|65040|296
1616458800000|2021-03-23 00:20:00|65067.4|65047.4|65081.8|65061.8|65082.5|65062.5|65062.8|65042.8|373
1616459100000|2021-03-23 00:25:00|65081.9|65061.9|65081.2|65061.2|65083.8|65063.8|65078|65058|409
1616459400000|2021-03-23 00:30:00|65081.5|65061.5|65074.7|65054.7|65082.4|65062.4|65073|65053|449
1616459700000|2021-03-23 00:35:00|65075.3|65055.3|65083.3|65063.3|65084.2|65064.2|65074.5|65054.5|340
1616460000000|2021-03-23 00:40:00|65084.3|65064.3|65071.4|65051.4|65084.4|65064.4|65070.5|65050.5|364
1616460300000|2021-03-23 00:45:00|65071.5|65051.5|65074.8|65054.8|65075|65055|65068.8|65048.8|345
1616460600000|2021-03-23 00:50:00|65075.2|65055.2|65088.4|65068.4|65089.1|65069.1|65071.6|65051.6|548
1616460900000|2021-03-23 00:55:00|65088.2|65068.2|65078.4|65058.4|65088.3|65068.3|65074.5|65054.5|452
1616461200000|2021-03-23 01:00:00|65078.3|65058.3|65067.7|65047.7|65083.1|65063.1|65067.2|65047.2|462
1616461500000|2021-03-23 01:05:00|65067.6|65047.6|65050|65030|65067.9|65047.9|65048.1|65028.1|635
1616461800000|2021-03-23 01:10:00|65050.1|65030.1|65061.6|65041.6|65068.5|65048.5|65048.7|65028.7|566
1616462100000|2021-03-23 01:15:00|65061.3|65041.3|65066.9|65046.9|65070.5|65050.5|65060.2|65040.2|420
1616462400000|2021-03-23 01:20:00|65067.6|65047.6|65062.6|65042.6|65070.6|65050.6|65052.8|65037|687
1616462700000|2021-03-23 01:25:00|65062.8|65042.8|65062.7|65042.7|65067.9|65047.9|65051.5|65036.1|758
1616463000000|2021-03-23 01:30:00|65062.1|65042.1|65086.6|65066.6|65089.9|65073.6|65058.1|65038.1|814
1616463300000|2021-03-23 01:35:00|65087|65067|65069.8|65049.8|65088|65068|65064.3|65046.4|744
1616463600000|2021-03-23 01:40:00|65069.9|65049.9|65076.2|65056.2|65084|65064|65065.5|65049.7|648
1616463900000|2021-03-23 01:45:00|65076.3|65056.3|65082.5|65062.5|65087.4|65070.5|65074.1|65056.2|659
1616464200000|2021-03-23 01:50:00|65082.3|65062.3|65083.1|65063.1|65091.6|65072|65072.4|65058.4|633
1616464500000|2021-03-23 01:55:00|65082.9|65062.9|65070.9|65050.9|65085.6|65067.9|65063|65047.1|791
1616464800000|2021-03-23 02:00:00|65070.7|65050.7|65076.5|65056.5|65087.9|65072|65065.7|65050.7|773
1616465100000|2021-03-23 02:05:00|65076.6|65056.6|65089.6|65069.6|65100.9|65085.8|65070.6|65054.9|781
1616465400000|2021-03-23 02:10:00|65089.5|65069.5|65093.9|65083.9|65099.8|65084.8|65086.2|65067.2|709
1616465700000|2021-03-23 02:15:00|65094|65084|65105.8|65095.8|65113.9|65098.6|65087.7|65073|644
1616466000000|2021-03-23 02:20:00|65105.7|65095.7|65102.5|65082.5|65109.3|65095.9|65091.7|65076.8|586
1616466300000|2021-03-23 02:25:00|65102.6|65082.6|65104.6|65084.6|65108.3|65093.6|65093.3|65077.7|660
1616466600000|2021-03-23 02:30:00|65104.4|65084.4|65102.1|65092.1|65108.4|65093.4|65090.3|65075.5|776
1616466900000|2021-03-23 02:35:00|65107|65087|65099.9|65079.9|65107.4|65091.6|65097.4|65077.4|687
1616467200000|2021-03-23 02:40:00|65099.8|65079.8|65101.8|65081.8|65104.5|65087.2|65091.5|65076.7|609
1616467500000|2021-03-23 02:45:00|65101.9|65081.9|65092.6|65082.6|65102.3|65088.4|65089.3|65073.1|575
1616467800000|2021-03-23 02:50:00|65092.3|65082.3|65092.1|65082.1|65100.8|65084|65085.5|65067.7|718
1616468100000|2021-03-23 02:55:00|65092.2|65082.2|65086.3|65076.3|65098.3|65084.4|65085.1|65070.2|679
1616468400000|2021-03-23 03:00:00|65086.4|65076.4|65082.5|65072.5|65091.8|65077.6|65082.4|65068.1|503
1616468700000|2021-03-23 03:05:00|65082.6|65072.6|65080.4|65070.4|65088.3|65073.8|65077.1|65062.8|494
1616469000000|2021-03-23 03:10:00|65081.7|65071.7|65082.2|65072.2|65087.9|65075.2|65076.6|65062.8|602
1616469300000|2021-03-23 03:15:00|65082.1|65072.1|65080.3|65070.3|65089.9|65075|65079.5|65063.7|708
1616469600000|2021-03-23 03:20:00|65080.1|65070.1|65078.3|65068.3|65086.2|65071.6|65076.9|65062.1|510
1616469900000|2021-03-23 03:25:00|65078.4|65068.4|65070.8|65060.8|65084.8|65069.8|65070.4|65055.9|555
1616470200000|2021-03-23 03:30:00|65071.1|65061.1|65079.3|65069.3|65084.1|65069.3|65071|65056.3|446
1616470500000|2021-03-23 03:35:00|65079.4|65069.4|65075.6|65065.6|65086.2|65071.6|65070.9|65055.9|438
1616470800000|2021-03-23 03:40:00|65075.5|65065.5|65074.4|65064.4|65081.8|65067|65071|65055.5|458
1616471100000|2021-03-23 03:45:00|65074.5|65064.5|65073.1|65053.1|65081.4|65066|65071.5|65052.5|541
1616471400000|2021-03-23 03:50:00|65073.4|65053.4|65070.2|65050.2|65074.9|65059.6|65062.1|65046.3|603
1616471700000|2021-03-23 03:55:00|65070.1|65050.1|65059.9|65049.9|65072.8|65055.4|65055.8|65040.7|485
1616472000000|2021-03-23 04:00:00|65060|65050|65069.3|65049.3|65073.1|65055.6|65057.1|65042.3|484
1616472300000|2021-03-23 04:05:00|65069.4|65049.4|65076.2|65056.2|65076.4|65061.7|65062.8|65048.5|487
1616472600000|2021-03-23 04:10:00|65076.1|65056.1|65078.8|65058.8|65082.4|65066.1|65071.2|65056|449
1616472900000|2021-03-23 04:15:00|65078.9|65058.9|65075.3|65055.3|65079.8|65065.1|65069.5|65053.5|378
1616473200000|2021-03-23 04:20:00|65075.2|65055.2|65069.9|65049.9|65077.7|65062.6|65064.6|65048.1|467
1616473500000|2021-03-23 04:25:00|65069.8|65049.8|65075.9|65055.9|65076.4|65056.4|65068|65048|525
1616473800000|2021-03-23 04:30:00|65076|65056|65075.8|65055.8|65077.1|65061|65068.9|65052.7|462
1616474100000|2021-03-23 04:35:00|65075.7|65055.7|65070.1|65050.1|65081.3|65066.7|65069.4|65049.4|499
1616474400000|2021-03-23 04:40:00|65070.7|65050.7|65078.1|65058.1|65079.2|65059.2|65070.6|65050.6|371
1616474700000|2021-03-23 04:45:00|65078.2|65058.2|65082.1|65062.1|65083.2|65063.2|65078.1|65058.1|369
1616475000000|2021-03-23 04:50:00|65081.6|65061.6|65080.8|65060.8|65082.7|65062.7|65080.2|65060.2|357
1616475300000|2021-03-23 04:55:00|65080.7|65060.7|65086.6|65066.6|65086.8|65070.7|65076.3|65059.9|458
1616475600000|2021-03-23 05:00:00|65086.8|65066.8|65082.5|65072.5|65089.9|65074.9|65078.4|65063.4|523
1616475900000|2021-03-23 05:05:00|65082.4|65072.4|65081|65071|65086.7|65073.7|65077.6|65062.5|603
1616476200000|2021-03-23 05:10:00|65080.8|65070.8|65080.9|65070.9|65087.5|65074.6|65076.9|65064|484
1616476500000|2021-03-23 05:15:00|65081|65071|65085.5|65065.5|65088.5|65072.4|65080|65065.2|409
1616476800000|2021-03-23 05:20:00|65085.4|65065.4|65080.7|65070.7|65089|65073.2|65079.6|65065|362
1616477100000|2021-03-23 05:25:00|65080.8|65070.8|65092.1|65072.1|65095.5|65080.9|65080.2|65066.6|534
1616477400000|2021-03-23 05:30:00|65092.2|65072.2|65089.8|65069.8|65096.6|65081.6|65086.9|65069.1|532
1616477700000|2021-03-23 05:35:00|65090|65070|65091.8|65071.8|65097.1|65079.4|65086.1|65069.9|452
1616478000000|2021-03-23 05:40:00|65091.6|65071.6|65087.8|65067.8|65094.5|65080.4|65081.4|65065.9|562
1616478300000|2021-03-23 05:45:00|65088.1|65068.1|65087.7|65067.7|65091|65073.4|65081.6|65065.7|562
1616478600000|2021-03-23 05:50:00|65087.6|65067.6|65080.4|65070.4|65090|65074|65079.3|65064.4|525
1616478900000|2021-03-23 05:55:00|65080.5|65070.5|65082.4|65062.4|65087.7|65073.7|65074.4|65058.9|676
1616479200000|2021-03-23 06:00:00|65082.8|65062.8|65081|65071|65087.4|65072.6|65072.1|65059.3|681
1616479500000|2021-03-23 06:05:00|65081.1|65071.1|65084.5|65064.5|65090.1|65076.1|65073.1|65059|662
1616479800000|2021-03-23 06:10:00|65084.4|65064.4|65086.9|65076.9|65091.8|65077.5|65077.1|65062.6|626
1616480100000|2021-03-23 06:15:00|65087.1|65077.1|65097.2|65087.2|65102.9|65088|65087.1|65074.6|648
1616480400000|2021-03-23 06:20:00|65097.3|65087.3|65087.3|65077.3|65103|65088.8|65084.4|65070.1|602
1616480700000|2021-03-23 06:25:00|65087.2|65077.2|65082.1|65072.1|65091.2|65077.4|65074.7|65059.8|617
1616481000000|2021-03-23 06:30:00|65081.6|65071.6|65077.5|65067.5|65093.2|65077.9|65076.8|65062.1|710
1616481300000|2021-03-23 06:35:00|65077.9|65067.9|65088.3|65078.3|65094.7|65079.2|65076.4|65062.7|583
1616481600000|2021-03-23 06:40:00|65088.5|65078.5|65088|65078|65094.9|65080.1|65083|65068|628
1616481900000|2021-03-23 06:45:00|65087.9|65077.9|65095.2|65075.2|65096.1|65081.9|65078.9|65064.8|691
1616482200000|2021-03-23 06:50:00|65095.1|65075.1|65080.8|65070.8|65097.2|65082.3|65080.6|65067.2|617
1616482500000|2021-03-23 06:55:00|65080.9|65070.9|65078.1|65068.1|65086|65071.2|65072.7|65058.1|608
1616482800000|2021-03-23 07:00:00|65078.2|65068.2|65081.7|65071.7|65090.6|65077|65074.9|65061.2|614
1616483100000|2021-03-23 07:05:00|65081.4|65071.4|65090.3|65080.3|65094.2|65080.5|65078.8|65065.3|631
1616483400000|2021-03-23 07:10:00|65090.8|65080.8|65082.7|65072.7|65103.4|65087.7|65080.9|65067.7|714
1616483700000|2021-03-23 07:15:00|65082.6|65072.6|65088.2|65068.2|65091|65076|65077.1|65062|671
1616484000000|2021-03-23 07:20:00|65088|65068|65071.1|65061.1|65089.3|65075|65068.7|65056.8|585
1616484300000|2021-03-23 07:25:00|65070.8|65060.8|65070.8|65060.8|65080.6|65065.7|65066.7|65051.2|700
1616484600000|2021-03-23 07:30:00|65071.1|65061.1|65065|65055|65077.3|65062.5|65061.5|65049.5|692
1616484900000|2021-03-23 07:35:00|65064.9|65054.9|65073.6|65063.6|65081.1|65065.6|65062.5|65049.1|684
1616485200000|2021-03-23 07:40:00|65073.7|65063.7|65074.4|65054.4|65084.5|65068.8|65067.9|65053.9|713
1616485500000|2021-03-23 07:45:00|65074.5|65054.5|65081.3|65071.3|65086.4|65072|65068.2|65053.3|688
1616485800000|2021-03-23 07:50:00|65081.4|65071.4|65075.5|65065.5|65091.5|65077.4|65075.2|65064.8|739
1616486100000|2021-03-23 07:55:00|65075.2|65065.2|65089.1|65069.1|65092.9|65079.4|65075.2|65065.2|731
1616486400000|2021-03-23 08:00:00|65084.6|65074.6|65079.7|65069.7|65091.1|65076.4|65076.3|65062.2|901
1616486700000|2021-03-23 08:05:00|65080|65070|65091.2|65081.2|65094.3|65084.3|65080|65068|850
1616487000000|2021-03-23 08:10:00|65091.4|65081.4|65080.8|65070.8|65097.9|65084.2|65076.4|65060.9|870
1616487300000|2021-03-23 08:15:00|65080.9|65070.9|65065.1|65055.1|65089.9|65074.5|65064.9|65049.9|773
1616487600000|2021-03-23 08:20:00|65065|65055|65053|65033|65073.1|65057.6|65035.1|65018.5|833
1616487900000|2021-03-23 08:25:00|65053.5|65033.5|65067.6|65057.6|65079.8|65064.5|65048.2|65033.2|881
1616488200000|2021-03-23 08:30:00|65067.4|65057.4|65084.6|65064.6|65084.9|65064.9|65066.2|65051|783
1616488500000|2021-03-23 08:35:00|65084.4|65064.4|65079.7|65059.7|65091.5|65073.7|65074.7|65059.7|757
1616488800000|2021-03-23 08:40:00|65079.8|65059.8|65070.9|65050.9|65087.4|65072.2|65065.5|65050.6|763
1616489100000|2021-03-23 08:45:00|65071.5|65051.5|65074.1|65054.1|65075.3|65059.1|65062|65047|682
1616489400000|2021-03-23 08:50:00|65073.6|65053.6|65072.5|65062.5|65076.3|65063.2|65063.4|65048.4|579
1616489700000|2021-03-23 08:55:00|65072.4|65062.4|65081.1|65061.1|65084.8|65071.3|65069.1|65053.9|645
1616490000000|2021-03-23 09:00:00|65081.4|65061.4|65084.1|65064.1|65089|65073.6|65076.8|65059.8|648
1616490300000|2021-03-23 09:05:00|65083.9|65063.9|65080.4|65070.4|65088.6|65073.6|65078.1|65061.9|605
1616490600000|2021-03-23 09:10:00|65080.3|65070.3|65093.5|65083.5|65098.7|65083.6|65079.8|65063|702
1616490900000|2021-03-23 09:15:00|65093.2|65083.2|65103.4|65083.4|65105.3|65090.1|65082.7|65066.7|745
1616491200000|2021-03-23 09:20:00|65103.1|65083.1|65107.5|65087.5|65109|65093.8|65093.7|65076.7|786
1616491500000|2021-03-23 09:25:00|65107.4|65087.4|65104.3|65084.3|65109.4|65089.9|65093.3|65078.7|652
1616491800000|2021-03-23 09:30:00|65104.2|65084.2|65119.3|65099.3|65119.6|65104.6|65097.9|65082.1|646
1616492100000|2021-03-23 09:35:00|65119.2|65099.2|65138.5|65118.5|65138.5|65121.7|65118.1|65099.2|724
1616492400000|2021-03-23 09:40:00|65138.7|65118.7|65140.6|65120.6|65150.3|65130.3|65134.2|65116.5|745
1616492700000|2021-03-23 09:45:00|65140.5|65120.5|65130.9|65110.9|65142.1|65125.6|65115.8|65100.3|738
1616493000000|2021-03-23 09:50:00|65130.6|65110.6|65147.2|65127.2|65149.1|65133.6|65126.7|65109.9|787
1616493300000|2021-03-23 09:55:00|65147.4|65127.4|65156.7|65136.7|65158.9|65142.8|65136.6|65116.6|778
1616493600000|2021-03-23 10:00:00|65156.4|65136.4|65148.9|65128.9|65159.7|65143.7|65143.2|65123.2|733
1616493900000|2021-03-23 10:05:00|65149|65129|65131|65111|65149.8|65129.8|65125.2|65108.8|619
1616494200000|2021-03-23 10:10:00|65131.1|65111.1|65142.2|65122.2|65144.2|65124.2|65124.3|65105.5|600
1616494500000|2021-03-23 10:15:00|65142.3|65122.3|65155.3|65135.3|65157.7|65139.1|65142|65122|548
1616494800000|2021-03-23 10:20:00|65155.2|65135.2|65153.2|65133.2|65157.7|65140.1|65140.4|65125|571
1616495100000|2021-03-23 10:25:00|65152.5|65132.5|65146.5|65126.5|65164.1|65148.1|65136.6|65121.2|787
1616495400000|2021-03-23 10:30:00|65146.4|65126.4|65146.9|65126.9|65149.2|65132|65138.8|65122.6|662
1616495700000|2021-03-23 10:35:00|65146.8|65126.8|65143.7|65123.7|65154.4|65138.5|65136.8|65121.5|712
1616496000000|2021-03-23 10:40:00|65143.4|65123.4|65142.6|65122.6|65147.6|65130|65134.1|65117.7|661
1616496300000|2021-03-23 10:45:00|65142.3|65122.3|65148.2|65128.2|65151.2|65131.2|65133.4|65115.6|728
1616496600000|2021-03-23 10:50:00|65148|65128|65130.4|65110.4|65149.6|65129.6|65126.3|65106.3|661
1616496900000|2021-03-23 10:55:00|65130.5|65110.5|65117.3|65097.3|65130.8|65110.8|65116.6|65096.6|585
1616497200000|2021-03-23 11:00:00|65117|65097|65117.8|65097.8|65120.7|65105.5|65109.2|65094|590
1616497500000|2021-03-23 11:05:00|65117.7|65097.7|65110.9|65090.9|65121.4|65101.4|65107.6|65090.8|610
1616497800000|2021-03-23 11:10:00|65110.7|65090.7|65102|65082|65115.5|65095.5|65100.7|65080.7|604
1616498100000|2021-03-23 11:15:00|65103.5|65083.5|65094.6|65084.6|65104.5|65084.6|65089.6|65069.6|777
1616498400000|2021-03-23 11:20:00|65095|65085|65102.6|65082.6|65110|65090|65094.7|65079.5|769
1616498700000|2021-03-23 11:25:00|65102.7|65082.7|65107.6|65087.6|65109|65093.6|65099|65079|666
1616499000000|2021-03-23 11:30:00|65107.5|65087.5|65103.3|65093.3|65109.6|65094.5|65097.8|65077.8|769
1616499300000|2021-03-23 11:35:00|65103.1|65093.1|65109|65089|65112.8|65095.6|65103.1|65086.1|606
1616499600000|2021-03-23 11:40:00|65107.5|65087.5|65106.4|65086.4|65111.3|65095.5|65101.2|65083|661
1616499900000|2021-03-23 11:45:00|65106.3|65086.3|65104.3|65084.3|65108.5|65093.6|65096.1|65078.8|640
1616500200000|2021-03-23 11:50:00|65104.2|65084.2|65107.8|65087.8|65109.2|65093.3|65094.6|65079.6|777
1616500500000|2021-03-23 11:55:00|65107.7|65087.7|65115.7|65095.7|65116.1|65100.8|65104.3|65087.7|626
1616500800000|2021-03-23 12:00:00|65117.4|65097.4|65113.8|65093.8|65117.9|65103.7|65105|65089.3|680
1616501100000|2021-03-23 12:05:00|65114.2|65094.2|65105.8|65085.8|65114.3|65098.7|65100.3|65082.9|607
1616501400000|2021-03-23 12:10:00|65106|65086|65108.6|65088.6|65112.5|65097.4|65098.2|65083.1|615
1616501700000|2021-03-23 12:15:00|65108.5|65088.5|65099.6|65079.6|65110.7|65094.8|65094.6|65078.6|713
1616502000000|2021-03-23 12:20:00|65099.8|65079.8|65087.4|65067.4|65101.1|65081.1|65082.1|65066.8|679
1616502300000|2021-03-23 12:25:00|65087.3|65067.3|65087|65067|65089.4|65074.2|65078.5|65062.9|717
1616502600000|2021-03-23 12:30:00|65087.3|65067.3|65081.2|65061.2|65093.6|65073.6|65075.8|65060.6|691
1616502900000|2021-03-23 12:35:00|65081|65061|65083.4|65063.4|65086.1|65069.9|65076.4|65059.2|776
1616503200000|2021-03-23 12:40:00|65083.7|65063.7|65071.4|65051.4|65088.2|65070.3|65061.6|65046.2|792
1616503500000|2021-03-23 12:45:00|65071.5|65051.5|65077.1|65057.1|65077.1|65057.1|65062.2|65047|699
1616503800000|2021-03-23 12:50:00|65077|65057|65077|65057|65080.5|65064.6|65071.4|65052.4|690
1616504100000|2021-03-23 12:55:00|65077.2|65057.2|65084.2|65064.2|65087.9|65067.9|65052.6|65037|735
1616504400000|2021-03-23 13:00:00|65084|65064|65084.8|65074.8|65093.6|65078|65074.8|65054.9|857
1616504700000|2021-03-23 13:05:00|65085|65075|65093.4|65083.4|65103.5|65088.6|65084.6|65070.7|743
1616505000000|2021-03-23 13:10:00|65097.6|65077.6|65105.3|65085.3|65107.1|65091|65091.8|65073|814
1616505300000|2021-03-23 13:15:00|65105.2|65085.2|65094.3|65074.3|65107.5|65092.5|65090|65073.9|755
1616505600000|2021-03-23 13:20:00|65094.6|65074.6|65103.7|65083.7|65104|65088.4|65086.3|65070.3|809
1616505900000|2021-03-23 13:25:00|65103.5|65083.5|65115|65105|65122.6|65108.7|65098.5|65082.8|775
1616506200000|2021-03-23 13:30:00|65115.3|65105.3|65118.9|65108.9|65124.4|65109.2|65108.7|65093.6|733
1616506500000|2021-03-23 13:35:00|65119.1|65109.1|65104.1|65094.1|65127.2|65112|65099.3|65084|726
1616506800000|2021-03-23 13:40:00|65104.3|65094.3|65103.9|65083.9|65115.9|65100.5|65098.9|65080.3|696
1616507100000|2021-03-23 13:45:00|65104|65084|65101.7|65081.7|65107.3|65092|65088.9|65073.8|703
1616507400000|2021-03-23 13:50:00|65101.9|65081.9|65104.5|65094.5|65115.2|65100.1|65093.7|65078.9|859
1616507700000|2021-03-23 13:55:00|65104.7|65094.7|65109.5|65089.5|65118.6|65098.6|65102.1|65085.2|854
1616508000000|2021-03-23 14:00:00|65109.2|65089.2|65117.8|65097.8|65119.7|65104.3|65104.6|65084.6|921
1616508300000|2021-03-23 14:05:00|65117.6|65097.6|65114|65094|65135|65119.5|65111.1|65093|971
1616508600000|2021-03-23 14:10:00|65114.5|65094.5|65121.2|65101.2|65123.7|65108.9|65108.6|65089.9|950
1616508900000|2021-03-23 14:15:00|65120.9|65100.9|65119.3|65099.3|65126.5|65110.7|65115.8|65097.8|846
1616509200000|2021-03-23 14:20:00|65119.5|65099.5|65117.4|65097.4|65129.2|65112.9|65111.3|65095.6|865
1616509500000|2021-03-23 14:25:00|65117.7|65097.7|65115.2|65105.2|65122.9|65108.1|65111.1|65095.7|840
1616509800000|2021-03-23 14:30:00|65119.7|65099.7|65125.4|65115.4|65133.1|65117.2|65110.5|65090.5|876
1616510100000|2021-03-23 14:35:00|65125.7|65115.7|65143.9|65123.9|65149.1|65130|65125.5|65110.3|898
1616510400000|2021-03-23 14:40:00|65143.8|65123.8|65153.2|65133.2|65157.7|65142.8|65137.2|65122.1|905
1616510700000|2021-03-23 14:45:00|65153.3|65133.3|65153.2|65133.2|65163|65147.9|65145.4|65130.6|849
1616511000000|2021-03-23 14:50:00|65152.8|65132.8|65140.2|65120.2|65157.3|65139.5|65136.4|65118.3|855
1616511300000|2021-03-23 14:55:00|65140.3|65120.3|65150.6|65130.6|65150.6|65135.1|65135.7|65117.8|804
1616511600000|2021-03-23 15:00:00|65144.8|65134.8|65156.1|65136.1|65158.6|65143.1|65144.4|65129.9|814
1616511900000|2021-03-23 15:05:00|65156.2|65136.2|65153|65133|65158.5|65142.8|65143.5|65127.4|778
1616512200000|2021-03-23 15:10:00|65153.2|65133.2|65152.3|65132.3|65163.2|65144.7|65142.6|65127.1|808
1616512500000|2021-03-23 15:15:00|65152.5|65132.5|65144.8|65124.8|65155.3|65139.8|65134.2|65118.1|755
1616512800000|2021-03-23 15:20:00|65144.9|65124.9|65130.7|65120.7|65148.7|65131.9|65130.7|65116.3|678
1616513100000|2021-03-23 15:25:00|65131|65121|65144.5|65124.5|65145.3|65129.4|65124.7|65108.1|786
1616513400000|2021-03-23 15:30:00|65144.2|65124.2|65160.2|65150.2|65168.2|65153|65136.2|65120.3|871
1616513700000|2021-03-23 15:35:00|65160.1|65150.1|65171.6|65151.6|65174.3|65159.4|65158.4|65142.7|864
1616514000000|2021-03-23 15:40:00|65171.5|65151.5|65170.6|65150.6|65173.7|65159.8|65163.9|65148.9|803
1616514300000|2021-03-23 15:45:00|65170|65150|65169.1|65149.1|65174.7|65159.1|65162.9|65147.6|788
1616514600000|2021-03-23 15:50:00|65169.6|65149.6|65164.6|65144.6|65173|65157.7|65155|65137.6|915
1616514900000|2021-03-23 15:55:00|65164.8|65144.8|65144.4|65124.4|65167|65152.2|65142.7|65122.7|849
1616515200000|2021-03-23 16:00:00|65143.9|65123.9|65156.5|65136.5|65156.8|65140|65133.5|65118.3|774
1616515500000|2021-03-23 16:05:00|65156.3|65136.3|65164.9|65144.9|65165.4|65149.5|65152.3|65136.3|814
1616515800000|2021-03-23 16:10:00|65165|65145|65162.7|65142.7|65169.1|65151.6|65156.3|65139.9|776
1616516100000|2021-03-23 16:15:00|65163|65143|65148.2|65128.2|65164|65147.9|65143.9|65127.7|782
1616516400000|2021-03-23 16:20:00|65148.1|65128.1|65151.2|65131.2|65158.4|65144|65140.8|65125.5|763
1616516700000|2021-03-23 16:25:00|65151.6|65131.6|65159.5|65139.5|65162.1|65147.4|65143.9|65128.7|857
1616517000000|2021-03-23 16:30:00|65160.2|65140.2|65168|65148|65168.6|65151.9|65156.7|65136.8|814
1616517300000|2021-03-23 16:35:00|65168.1|65148.1|65166|65146|65173.2|65158.1|65156.8|65141.8|728
1616517600000|2021-03-23 16:40:00|65165.9|65145.9|65167.9|65147.9|65172.4|65155.7|65159.2|65144|772
1616517900000|2021-03-23 16:45:00|65167.8|65147.8|65169.8|65149.8|65173.2|65156.8|65164.8|65147.3|669
1616518200000|2021-03-23 16:50:00|65170.2|65150.2|65161.7|65151.7|65171.4|65156.2|65159.4|65143.2|731
1616518500000|2021-03-23 16:55:00|65161.6|65151.6|65161.5|65151.5|65169.8|65154|65158.2|65142.9|611
1616518800000|2021-03-23 17:00:00|65161.8|65151.8|65172.7|65152.7|65174|65158.5|65159.8|65144.7|646
1616519100000|2021-03-23 17:05:00|65172.6|65152.6|65171.9|65151.9|65177|65161.2|65166.3|65150.8|605
1616519400000|2021-03-23 17:10:00|65171.7|65151.7|65171.2|65151.2|65175.3|65157.6|65166.2|65150.4|639
1616519700000|2021-03-23 17:15:00|65171.5|65151.5|65161.2|65141.2|65171.6|65156.1|65155.7|65139.4|821
1616520000000|2021-03-23 17:20:00|65161.4|65141.4|65162.9|65142.9|65163.6|65144.9|65154.2|65137.9|614
1616520300000|2021-03-23 17:25:00|65163|65143|65160.8|65140.8|65167.8|65147.8|65157.5|65140.8|600
1616520600000|2021-03-23 17:30:00|65160.9|65140.9|65167.8|65147.8|65169|65153.5|65156.7|65140.4|742
1616520900000|2021-03-23 17:35:00|65167.5|65147.5|65175|65155|65175.1|65160.1|65163.4|65145.6|628
1616521200000|2021-03-23 17:40:00|65174.8|65154.8|65170.4|65150.4|65175.9|65160.3|65164.4|65148.5|731
1616521500000|2021-03-23 17:45:00|65170.5|65150.5|65154.5|65134.5|65171.9|65155.4|65154.1|65134.1|719
1616521800000|2021-03-23 17:50:00|65154.4|65134.4|65156.5|65136.5|65160.2|65143.8|65152|65134.1|590
1616522100000|2021-03-23 17:55:00|65156.6|65136.6|65166.8|65146.8|65172.5|65152.5|65156.2|65136.2|681
1616522400000|2021-03-23 18:00:00|65166.7|65146.7|65170.3|65150.3|65174.5|65154.5|65166.5|65146.5|695
1616522700000|2021-03-23 18:05:00|65170.4|65150.4|65166.9|65146.9|65172.9|65152.9|65166.6|65146.6|492
1616523000000|2021-03-23 18:10:00|65166.8|65146.8|65173.2|65153.2|65175.9|65160.4|65161.9|65146.6|501
1616523300000|2021-03-23 18:15:00|65168.3|65158.3|65175.3|65155.3|65176.4|65161.3|65166.7|65150.5|592
1616523600000|2021-03-23 18:20:00|65175|65155|65173.5|65153.5|65176.4|65160.8|65167|65151.5|558
1616523900000|2021-03-23 18:25:00|65174|65154|65175.6|65155.6|65177.2|65162.1|65168.6|65153.6|554
1616524200000|2021-03-23 18:30:00|65175.5|65155.5|65179.8|65159.8|65182.5|65167.3|65168.1|65152.5|579
1616524500000|2021-03-23 18:35:00|65180.2|65160.2|65178.7|65158.7|65184.3|65169.7|65173.3|65156.9|629
1616524800000|2021-03-23 18:40:00|65178.5|65158.5|65180.4|65160.4|65183.6|65168.3|65172.3|65156.9|746
1616525100000|2021-03-23 18:45:00|65180|65160|65183.8|65163.8|65185.6|65169.6|65176.4|65159.8|588
1616525400000|2021-03-23 18:50:00|65184.1|65164.1|65187.3|65167.3|65188.4|65173.1|65179.6|65164.1|686
1616525700000|2021-03-23 18:55:00|65187.4|65167.4|65192.1|65172.1|65194.2|65178.6|65182.3|65167|653
1616526000000|2021-03-23 19:00:00|65192.4|65172.4|65182.4|65162.4|65193.9|65178.1|65180.8|65161.9|660
1616526300000|2021-03-23 19:05:00|65182.3|65162.3|65187.4|65167.4|65187.9|65171.4|65174.7|65159.1|639
1616526600000|2021-03-23 19:10:00|65186.8|65166.8|65186.9|65166.9|65189.6|65175|65179.4|65163.6|673
1616526900000|2021-03-23 19:15:00|65186.8|65166.8|65186.2|65166.2|65188.4|65173.3|65180.2|65164.5|595
1616527200000|2021-03-23 19:20:00|65186.4|65166.4|65192.2|65172.2|65194.3|65176.9|65183.3|65166.4|560
1616527500000|2021-03-23 19:25:00|65192.4|65172.4|65187.9|65167.9|65194.6|65177.8|65182.5|65167|783
1616527800000|2021-03-23 19:30:00|65183.6|65173.6|65196.4|65176.4|65197|65180.4|65183.2|65165.1|671
1616528100000|2021-03-23 19:35:00|65196.5|65176.5|65192.4|65182.4|65199.8|65184.6|65192.4|65175.8|439
1616528400000|2021-03-23 19:40:00|65197|65177|65193.8|65173.8|65198.3|65183.7|65187.2|65167.2|501
1616528700000|2021-03-23 19:45:00|65194.1|65174.1|65185.9|65165.9|65194.3|65175.7|65174.5|65154.5|600
1616529000000|2021-03-23 19:50:00|65185.7|65165.7|65188.2|65168.2|65192.7|65175.5|65184.2|65165.7|431
1616529300000|2021-03-23 19:55:00|65188.3|65168.3|65195.5|65175.5|65196.8|65176.8|65182.7|65165.7|403
1616529600000|2021-03-23 20:00:00|65195.3|65175.3|65198.8|65178.8|65198.8|65178.8|65195|65175|355
1616529900000|2021-03-23 20:05:00|65198.5|65178.5|65198.2|65178.2|65199.4|65179.4|65197.5|65177.5|292
1616530200000|2021-03-23 20:10:00|65199|65179|65199.4|65179.4|65200.6|65180.6|65197.9|65177.9|275
1616530500000|2021-03-23 20:15:00|65199.3|65179.3|65200|65180|65201|65181|65198.2|65178.2|169
1616530800000|2021-03-23 20:20:00|65199.9|65179.9|65210.6|65190.6|65211.3|65191.3|65195.3|65179.9|238
1616531100000|2021-03-23 20:25:00|65210.9|65190.9|65207.5|65187.5|65212.1|65192.1|65207|65187|239
1616531400000|2021-03-23 20:30:00|65208|65188|65209|65189|65209.9|65189.9|65206.7|65186.7|219
1616531700000|2021-03-23 20:35:00|65209.3|65189.3|65210.1|65190.1|65210.6|65194.3|65204|65188.3|162
1616532000000|2021-03-23 20:40:00|65209.8|65189.8|65207.9|65187.9|65210.4|65194.4|65203.9|65184.6|123
1616532300000|2021-03-23 20:45:00|65208.9|65188.9|65211.5|65191.5|65213.2|65193.2|65205.5|65185.5|410
1616532600000|2021-03-23 20:50:00|65211.3|65191.3|65203.6|65183.6|65212|65192|65197.4|65177.4|367
1616532900000|2021-03-23 20:55:00|65203.5|65183.5|65211.3|65191.3|65211.9|65191.9|65198.8|65178.8|228
1616533200000|2021-03-23 21:00:00|65210.9|65190.9|65219.1|65199.1|65220|65200|65210.3|65190.3|75
1616533500000|2021-03-23 21:05:00|65219.4|65199.4|65218.8|65198.8|65229.6|65200.1|65217.8|65189|103
1616533800000|2021-03-23 21:10:00|65219|65199|65219.5|65199.5|65231.4|65207.2|65218.2|65187.3|119
1616534100000|2021-03-23 21:15:00|65218.1|65198.1|65219.1|65199.1|65220.8|65200.8|65217.7|65197.7|118
1616534400000|2021-03-23 21:20:00|65219|65199|65219.4|65199.4|65220.3|65200.3|65216.1|65196.1|98
1616534700000|2021-03-23 21:25:00|65219.3|65199.3|65217.5|65197.5|65220.1|65200.1|65215.2|65195.2|97
1616535000000|2021-03-23 21:30:00|65217.7|65197.7|65212.5|65192.5|65219.4|65199.4|65207.8|65186.2|102
1616535300000|2021-03-23 21:35:00|65211.6|65191.6|65212.5|65192.5|65212.7|65192.7|65210.3|65190.3|68
1616535600000|2021-03-23 21:40:00|65210.3|65190.3|65201.8|65181.8|65212.5|65192.5|65194.5|65154.6|159
1616535900000|2021-03-23 21:45:00|65202.1|65182.1|65215.1|65161.6|65217.9|65185.3|65201|65151.1|168
1616536200000|2021-03-23 21:50:00|65213.2|65164.8|65206.8|65156.8|65213.9|65177.7|65192.1|65150.4|194
1616536500000|2021-03-23 21:55:00|65209.1|65149|65205.8|65159.6|65210.4|65174.4|65193.7|65146.3|154
1616536800000|2021-03-23 22:00:00|65205.7|65159.4|65197.2|65123.7|65219.9|65182.6|65184.4|65104.5|473
1616537100000|2021-03-23 22:05:00|65193.8|65126.9|65213.7|65114.3|65218.5|65177.4|65186.6|65112.7|378
1616537400000|2021-03-23 22:10:00|65213.6|65113.6|65207.4|65146.8|65213.7|65159.1|65190.8|65112.8|286
1616537700000|2021-03-23 22:15:00|65208.2|65147.7|65208.5|65152.5|65211.1|65161.3|65191|65136.3|202
1616538000000|2021-03-23 22:20:00|65199.9|65156.5|65196|65176|65220.5|65176|65195.4|65141.4|230
1616538300000|2021-03-23 22:25:00|65206.9|65161.1|65209.6|65163|65210.7|65176.2|65179.1|65143.7|201
1616538600000|2021-03-23 22:30:00|65209.7|65164.4|65185.1|65165.1|65209.7|65174.5|65178.7|65148.3|219
1616538900000|2021-03-23 22:35:00|65186.6|65166.6|65194.6|65157.1|65206.1|65175.5|65179.1|65147|234
1616539200000|2021-03-23 22:40:00|65193.4|65159.5|65189.2|65169.2|65203.9|65175.6|65184|65157.9|237
1616539500000|2021-03-23 22:45:00|65188.9|65168.9|65190.3|65170.3|65204.4|65172.6|65185.9|65158.2|143
1616539800000|2021-03-23 22:50:00|65190|65170|65194.6|65174.6|65203|65177|65189|65163.1|117
1616540100000|2021-03-23 22:55:00|65193|65173|65202.7|65171.6|65205.4|65178.2|65187.8|65165.7|129
1616540400000|2021-03-23 23:00:00|65203.3|65171.3|65198.4|65178.4|65212.8|65183.2|65194.8|65162.3|227
1616540700000|2021-03-23 23:05:00|65198.3|65178.3|65200|65180|65205.7|65183.3|65198.1|65174.1|184
1616541000000|2021-03-23 23:10:00|65200.1|65180.1|65202.3|65182.3|65205.7|65185.7|65199.9|65179.9|213
1616541300000|2021-03-23 23:15:00|65202.1|65182.1|65202|65182|65204.5|65184.5|65199.9|65179.9|193
1616541600000|2021-03-23 23:20:00|65201.6|65181.6|65206.2|65186.2|65213.5|65193.5|65201.6|65181.6|288
1616541900000|2021-03-23 23:25:00|65206.1|65186.1|65206.3|65186.3|65208.9|65192.4|65200.6|65180.6|175
1616542200000|2021-03-23 23:30:00|65206.4|65186.4|65217.5|65197.5|65220.8|65200.8|65205.6|65185.6|303
1616542500000|2021-03-23 23:35:00|65217.4|65197.4|65217.4|65197.4|65220.5|65200.5|65215.8|65195.8|267
1616542800000|2021-03-23 23:40:00|65217|65197|65223|65203|65231.2|65204.1|65207.2|65187.2|480
1616543100000|2021-03-23 23:45:00|65222.8|65202.8|65239.3|65219.3|65239.4|65219.4|65221.9|65201.9|365
1616543400000|2021-03-23 23:50:00|65239.4|65219.4|65245.6|65225.6|65248.2|65228.2|65237.7|65217.7|416
1616543700000|2021-03-23 23:55:00|65245.8|65225.8|65249.7|65229.7|65251.4|65231.4|65242|65222|342
1616544000000|2021-03-24 00:00:00|65249.6|65229.6|65258.8|65238.8|65266.2|65246.2|65249|65229|623
1616544300000|2021-03-24 00:05:00|65259|65239|65264.4|65244.4|65270.7|65250.7|65256.7|65236.7|512
1616544600000|2021-03-24 00:10:00|65264.3|65244.3|65255.2|65235.2|65264.7|65244.7|65246.4|65226.4|545
1616544900000|2021-03-24 00:15:00|65255.3|65235.3|65251.4|65231.4|65256.2|65236.2|65247.2|65227.2|462
1616545200000|2021-03-24 00:20:00|65251.5|65231.5|65223.6|65203.6|65251.9|65231.9|65220.2|65200.2|583
1616545500000|2021-03-24 00:25:00|65223.3|65203.3|65232.1|65212.1|65235|65215|65221.8|65201.8|328
1616545800000|2021-03-24 00:30:00|65232.4|65212.4|65212.2|65192.2|65233.3|65213.3|65211.3|65191.3|490
1616546100000|2021-03-24 00:35:00|65212.5|65192.5|65206.4|65186.4|65213|65193|65199.3|65179.3|500
1616546400000|2021-03-24 00:40:00|65206.7|65186.7|65213.7|65193.7|65216|65196|65205.2|65185.2|436
1616546700000|2021-03-24 00:45:00|65213.6|65193.6|65221.7|65201.7|65222.8|65208|65212.7|65192.7|307
1616547000000|2021-03-24 00:50:00|65221.4|65201.4|65226.6|65206.6|65235.1|65215.1|65221.4|65201.4|469
1616547300000|2021-03-24 00:55:00|65225.2|65205.2|65231.2|65211.2|65239.4|65219.4|65223.1|65203.1|562
1616547600000|2021-03-24 01:00:00|65231.5|65211.5|65232|65212|65240.9|65220.9|65221.2|65201.2|837
1616547900000|2021-03-24 01:05:00|65232.5|65212.5|65225.9|65205.9|65234|65214|65217.2|65197.2|626
1616548200000|2021-03-24 01:10:00|65226|65206|65218.3|65198.3|65228.4|65208.4|65215.7|65195.7|714
1616548500000|2021-03-24 01:15:00|65218|65198|65233.7|65213.7|65233.8|65213.8|65215|65195|715
1616548800000|2021-03-24 01:20:00|65233.1|65213.1|65233.6|65213.6|65234|65214|65222.3|65202.7|698
1616549100000|2021-03-24 01:25:00|65233.5|65213.5|65215.7|65195.7|65234.8|65214.8|65213.4|65193.4|692
1616549400000|2021-03-24 01:30:00|65215.8|65195.8|65228.4|65208.4|65232.6|65214.2|65209.2|65189.2|801
1616549700000|2021-03-24 01:35:00|65228.2|65208.2|65220.4|65200.4|65231.6|65214.1|65206.2|65191|798
1616550000000|2021-03-24 01:40:00|65220.3|65200.3|65210.1|65200.1|65222.1|65205.5|65205.6|65190.3|757
1616550300000|2021-03-24 01:45:00|65210|65200|65211|65191|65218.5|65203.8|65202|65186.5|668
1616550600000|2021-03-24 01:50:00|65211.1|65191.1|65200.8|65180.8|65216.1|65198.4|65187.8|65173.4|741
1616550900000|2021-03-24 01:55:00|65200.9|65180.9|65220.7|65200.7|65224.2|65205.2|65200.9|65180.9|710
1616551200000|2021-03-24 02:00:00|65220.9|65200.9|65218.6|65198.6|65227.7|65207.7|65194.2|65174.2|774
1616551500000|2021-03-24 02:05:00|65219.7|65199.7|65237.5|65217.5|65240|65221.9|65210.2|65195|703
1616551800000|2021-03-24 02:10:00|65237.7|65217.7|65258|65238|65262.5|65246.9|65237.6|65217.6|769
1616552100000|2021-03-24 02:15:00|65258.3|65238.3|65272.6|65252.6|65286.2|65267.3|65256|65237.3|741
1616552400000|2021-03-24 02:20:00|65272.3|65252.3|65272.9|65252.9|65277|65262.3|65260.8|65242.3|678
1616552700000|2021-03-24 02:25:00|65273|65253|65269.4|65249.4|65274.2|65259.6|65256.4|65236.4|779
1616553000000|2021-03-24 02:30:00|65269.5|65249.5|65276.3|65256.3|65283.1|65267.8|65265.8|65245.8|758
1616553300000|2021-03-24 02:35:00|65276.2|65256.2|65253.9|65233.9|65278.9|65261.9|65251.1|65233.4|654
1616553600000|2021-03-24 02:40:00|65254|65234|65251.2|65231.2|65257.7|65238.5|65238.7|65224|667
1616553900000|2021-03-24 02:45:00|65251.1|65231.1|65257.8|65237.8|65258.9|65243.5|65247.8|65229.8|562
1616554200000|2021-03-24 02:50:00|65257.7|65237.7|65261.6|65251.6|65266.4|65251.9|65253|65236.8|526
1616554500000|2021-03-24 02:55:00|65261.7|65251.7|65267.2|65247.2|65273.4|65258.4|65258.9|65242.6|709
1616554800000|2021-03-24 03:00:00|65267.3|65247.3|65273.4|65253.4|65275|65260.2|65257|65243.1|573
1616555100000|2021-03-24 03:05:00|65273.5|65253.5|65278.8|65258.8|65280.8|65266|65269.1|65253.1|558
1616555400000|2021-03-24 03:10:00|65278.9|65258.9|65265.7|65245.7|65279.5|65264.2|65258.7|65242.8|582
1616555700000|2021-03-24 03:15:00|65265.8|65245.8|65268.8|65248.8|65269.6|65254.3|65261.3|65242.1|566
1616556000000|2021-03-24 03:20:00|65269|65249|65262.6|65242.6|65271.5|65255.1|65256.4|65241.1|567
1616556300000|2021-03-24 03:25:00|65262.7|65242.7|65241.7|65231.7|65264.7|65244.7|65241.4|65225.6|580
1616556600000|2021-03-24 03:30:00|65241.8|65231.8|65247|65227|65254.5|65234.5|65234.8|65220.2|513
1616556900000|2021-03-24 03:35:00|65247.1|65227.1|65246.3|65226.3|65247.3|65227.3|65240.9|65220.9|573
1616557200000|2021-03-24 03:40:00|65246.5|65226.5|65247.6|65227.6|65258.7|65238.7|65245|65225|450
1616557500000|2021-03-24 03:45:00|65247.7|65227.7|65248.1|65228.1|65249.9|65233.4|65241|65225.5|536
1616557800000|2021-03-24 03:50:00|65247.8|65227.8|65258.2|65238.2|65258.8|65238.8|65246.6|65226.6|506
1616558100000|2021-03-24 03:55:00|65257.9|65237.9|65242.4|65222.4|65262.8|65242.8|65241.5|65221.5|459
1616558400000|2021-03-24 04:00:00|65242.5|65222.5|65245.4|65225.4|65259.4|65239.4|65239|65222.5|447
1616558700000|2021-03-24 04:05:00|65245.3|65225.3|65254.7|65234.7|65255.7|65235.7|65239.9|65224.1|435
1616559000000|2021-03-24 04:10:00|65254.6|65234.6|65250.9|65230.9|65256.8|65238.9|65248.5|65228.8|374
1616559300000|2021-03-24 04:15:00|65250.7|65230.7|65249.9|65229.9|65251.8|65231.8|65239.7|65223.4|381
1616559600000|2021-03-24 04:20:00|65249.8|65229.8|65249.2|65229.2|65251.6|65231.6|65246.8|65226.8|366
1616559900000|2021-03-24 04:25:00|65249.3|65229.3|65245.4|65225.4|65249.9|65229.9|65243.5|65223.5|408
1616560200000|2021-03-24 04:30:00|65245.6|65225.6|65247.9|65227.9|65253.4|65235.8|65238.4|65223.2|431
1616560500000|2021-03-24 04:35:00|65247.8|65227.8|65251.3|65231.3|65251.8|65234.8|65243|65226|385
1616560800000|2021-03-24 04:40:00|65251|65231|65265.1|65245.1|65265.2|65250.1|65245.6|65230|374
1616561100000|2021-03-24 04:45:00|65265|65245|65259.6|65239.6|65265.1|65245.1|65253.5|65235.3|394
1616561400000|2021-03-24 04:50:00|65259.5|65239.5|65253.8|65233.8|65260.7|65244.2|65249.2|65232.3|409
1616561700000|2021-03-24 04:55:00|65253.6|65233.6|65233.8|65223.8|65255.1|65238.5|65233.8|65218.4|420
1616562000000|2021-03-24 05:00:00|65233.9|65223.9|65250.8|65230.8|65257.6|65239.4|65233.9|65219.2|537
1616562300000|2021-03-24 05:05:00|65250.7|65230.7|65247.6|65227.6|65253.2|65237.1|65244.5|65224.5|511
1616562600000|2021-03-24 05:10:00|65247.9|65227.9|65249.1|65229.1|65252.2|65236.6|65242.8|65227|420
1616562900000|2021-03-24 05:15:00|65249.2|65229.2|65256.4|65236.4|65257.2|65241.8|65245.8|65228.5|451
1616563200000|2021-03-24 05:20:00|65256.2|65236.2|65253.9|65243.9|65261.6|65249.1|65243.9|65228.1|658
1616563500000|2021-03-24 05:25:00|65254|65244|65254.9|65234.9|65261.1|65246.2|65253.7|65234|552
1616563800000|2021-03-24 05:30:00|65255.2|65235.2|65234.3|65224.3|65257.5|65240.3|65233.4|65218.3|731
1616564100000|2021-03-24 05:35:00|65234.5|65224.5|65260.4|65240.4|65260.4|65240.4|65234.5|65219.3|646
1616564400000|2021-03-24 05:40:00|65259.8|65239.8|65273.5|65253.5|65274.1|65255|65256.8|65236.8|622
1616564700000|2021-03-24 05:45:00|65273.6|65253.6|65282.4|65262.4|65284.3|65269.1|65268.7|65253.5|655
1616565000000|2021-03-24 05:50:00|65282.6|65262.6|65283.5|65263.5|65286.2|65269.9|65264.8|65247.6|690
1616565300000|2021-03-24 05:55:00|65283.3|65263.3|65281.5|65271.5|65297.7|65282.9|65278.8|65263.3|769
1616565600000|2021-03-24 06:00:00|65280.7|65270.7|65277.7|65267.7|65292|65276.9|65273.3|65260|682
1616565900000|2021-03-24 06:05:00|65277.8|65267.8|65274.4|65264.4|65291.5|65279.8|65274.3|65259.4|711
1616566200000|2021-03-24 06:10:00|65274.3|65264.3|65275.7|65255.7|65286|65271.1|65270.6|65255.7|630
1616566500000|2021-03-24 06:15:00|65275.8|65255.8|65268.9|65258.9|65293.7|65279.2|65267.7|65253.4|706
1616566800000|2021-03-24 06:20:00|65268.8|65258.8|65273.6|65263.6|65280.5|65266.5|65266.6|65252.6|675
1616567100000|2021-03-24 06:25:00|65273.4|65263.4|65270.5|65250.5|65278.9|65264.2|65259.4|65242.8|601
1616567400000|2021-03-24 06:30:00|65270.4|65250.4|65257.2|65247.2|65272.2|65258.7|65257.1|65243|590
1616567700000|2021-03-24 06:35:00|65257.1|65247.1|65260.7|65250.7|65273.6|65258|65255.3|65240.2|694
1616568000000|2021-03-24 06:40:00|65260.6|65250.6|65253|65243|65269.9|65254.7|65252.7|65238.5|567
1616568300000|2021-03-24 06:45:00|65253.5|65243.5|65252.7|65232.7|65261.6|65246.8|65243.7|65228.6|756
1616568600000|2021-03-24 06:50:00|65247.4|65237.4|65246.5|65236.5|65255.6|65241|65242.7|65228.1|620
1616568900000|2021-03-24 06:55:00|65246.6|65236.6|65241.5|65231.5|65253.2|65238.6|65239.4|65226.4|600
1616569200000|2021-03-24 07:00:00|65241.7|65231.7|65253.3|65243.3|65259.6|65244.6|65240.4|65225.9|696
1616569500000|2021-03-24 07:05:00|65252.5|65242.5|65265.3|65255.3|65280|65261.7|65241.7|65228|873
1616569800000|2021-03-24 07:10:00|65264.5|65254.5|65259.8|65249.8|65272.6|65257.7|65256.8|65241.2|740
1616570100000|2021-03-24 07:15:00|65259.9|65249.9|65255.9|65245.9|65265.3|65251.8|65244.4|65229.4|745
1616570400000|2021-03-24 07:20:00|65256|65246|65269.9|65259.9|65277.2|65264.4|65256|65241.9|799
1616570700000|2021-03-24 07:25:00|65270.2|65260.2|65271.4|65261.4|65280.2|65267.8|65266.8|65254.2|778
1616571000000|2021-03-24 07:30:00|65272|65262|65256|65246|65276.7|65262.2|65252.5|65237.7|743
1616571300000|2021-03-24 07:35:00|65256.1|65246.1|65258.6|65248.6|65261.4|65251.4|65248.5|65234.5|783
1616571600000|2021-03-24 07:40:00|65258|65248|65275.5|65265.5|65279.6|65266.3|65258|65248|734
1616571900000|2021-03-24 07:45:00|65275.3|65265.3|65269.8|65259.8|65280.7|65269.9|65269.6|65256.1|861
1616572200000|2021-03-24 07:50:00|65270|65260|65278|65268|65280.3|65268.1|65263.8|65250|802
1616572500000|2021-03-24 07:55:00|65278.1|65268.1|65261|65251|65281|65268.1|65260.8|65246.7|772
1616572800000|2021-03-24 08:00:00|65261.5|65251.5|65274.6|65264.6|65282.1|65267.6|65255.8|65240.6|847
1616573100000|2021-03-24 08:05:00|65274.5|65264.5|65257|65237|65280.2|65266.1|65253.5|65237|814
1616573400000|2021-03-24 08:10:00|65256.9|65236.9|65260.6|65250.6|65274.2|65259.3|65252.6|65236.9|729
1616573700000|2021-03-24 08:15:00|65259.2|65249.2|65252.7|65242.7|65270.6|65250.6|65246.2|65231.4|871
1616574000000|2021-03-24 08:20:00|65252.9|65242.9|65263.2|65253.2|65273.3|65259|65250.7|65236.6|842
1616574300000|2021-03-24 08:25:00|65263.6|65253.6|65258.5|65248.5|65274.5|65260.3|65255.1|65240.6|751
1616574600000|2021-03-24 08:30:00|65258.7|65248.7|65248|65228|65266.6|65251.5|65226.6|65210.6|949
1616574900000|2021-03-24 08:35:00|65247.9|65227.9|65245.9|65225.9|65250.5|65235.5|65227.9|65210.8|835
1616575200000|2021-03-24 08:40:00|65246|65226|65246.6|65236.6|65252.9|65236.7|65237|65223.3|602
1616575500000|2021-03-24 08:45:00|65246.4|65236.4|65224.2|65214.2|65251.7|65237.1|65220|65208|728
1616575800000|2021-03-24 08:50:00|65222.3|65212.3|65215.1|65205.1|65233.4|65218.3|65214.1|65200.5|710
1616576100000|2021-03-24 08:55:00|65215|65205|65203.8|65183.8|65223.6|65208.5|65197.6|65181.4|719
1616576400000|2021-03-24 09:00:00|65203.9|65183.9|65199.4|65189.4|65220.3|65205.4|65192.3|65176.1|753
1616576700000|2021-03-24 09:05:00|65199.3|65189.3|65208.9|65188.9|65220.6|65203.6|65193.7|65179.6|726
1616577000000|2021-03-24 09:10:00|65208.5|65188.5|65207.5|65187.5|65214|65198.2|65195.8|65181.2|775
1616577300000|2021-03-24 09:15:00|65207.1|65187.1|65192.4|65182.4|65213.3|65197.3|65191.4|65180|793
1616577600000|2021-03-24 09:20:00|65194.5|65184.5|65194.6|65174.6|65202.7|65189.3|65182.1|65167.3|733
1616577900000|2021-03-24 09:25:00|65194.8|65174.8|65195.5|65175.5|65198.8|65183.8|65184.3|65168.8|677
1616578200000|2021-03-24 09:30:00|65194.2|65174.2|65188|65178|65199|65181.2|65185.7|65167.8|612
1616578500000|2021-03-24 09:35:00|65188.1|65178.1|65194.4|65184.4|65199.7|65184.6|65181.6|65166.6|672
1616578800000|2021-03-24 09:40:00|65194.3|65184.3|65194.4|65184.4|65201.4|65186.5|65190.2|65175|701
1616579100000|2021-03-24 09:45:00|65194.3|65184.3|65199.6|65179.6|65201.3|65186.7|65190.3|65175.7|765
1616579400000|2021-03-24 09:50:00|65199.7|65179.7|65197.6|65177.6|65202.1|65187.3|65183.9|65168.8|657
1616579700000|2021-03-24 09:55:00|65198.3|65178.3|65203.6|65183.6|65209.1|65194.7|65189.1|65171.6|540
1616580000000|2021-03-24 10:00:00|65203.5|65183.5|65207.5|65187.5|65209.6|65195.5|65197.3|65180.9|539
1616580300000|2021-03-24 10:05:00|65207.6|65187.6|65211.1|65191.1|65212.8|65198.1|65202.3|65185.8|404
1616580600000|2021-03-24 10:10:00|65211.6|65191.6|65204.4|65184.4|65218.2|65203.4|65201.6|65181.6|533
1616580900000|2021-03-24 10:15:00|65204.3|65184.3|65203.1|65183.1|65211.9|65191.9|65194.4|65179.5|525
1616581200000|2021-03-24 10:20:00|65197.9|65187.9|65210.7|65190.7|65217|65198.9|65197.6|65181.8|614
1616581500000|2021-03-24 10:25:00|65211.8|65191.8|65227.8|65207.8|65233|65214.7|65207|65191.3|614
1616581800000|2021-03-24 10:30:00|65227.7|65207.7|65217.7|65207.7|65236.3|65219.6|65209.5|65194.4|679
1616582100000|2021-03-24 10:35:00|65217.6|65207.6|65228.1|65208.1|65228.9|65214|65212.5|65197.7|610
1616582400000|2021-03-24 10:40:00|65228|65208|65231|65211|65231|65213.7|65211.1|65191.9|604
1616582700000|2021-03-24 10:45:00|65230.6|65210.6|65228.7|65208.7|65235.9|65220.3|65223|65207.4|611
1616583000000|2021-03-24 10:50:00|65228.9|65208.9|65241.6|65221.6|65244.1|65229|65222.6|65207.6|486
1616583300000|2021-03-24 10:55:00|65241.4|65221.4|65236.2|65216.2|65246.8|65231.6|65233|65214.8|518
1616583600000|2021-03-24 11:00:00|65235.8|65215.8|65233.8|65213.8|65242.5|65224.5|65231.3|65213.4|528
1616583900000|2021-03-24 11:05:00|65234.9|65214.9|65236.7|65216.7|65239.8|65224.4|65228.4|65210.1|523
1616584200000|2021-03-24 11:10:00|65236.5|65216.5|65248.2|65228.2|65250.7|65236|65230.4|65213.9|575
1616584500000|2021-03-24 11:15:00|65248.3|65228.3|65241.7|65221.7|65250.1|65233.1|65236.7|65220.7|535
1616584800000|2021-03-24 11:20:00|65242.3|65222.3|65229.6|65209.6|65245.7|65230.8|65228.3|65209.6|582
1616585100000|2021-03-24 11:25:00|65229.8|65209.8|65235.1|65215.1|65239.7|65222.2|65222.6|65207.1|601
1616585400000|2021-03-24 11:30:00|65235.4|65215.4|65236.6|65216.6|65244.3|65227.2|65229.9|65213.1|659
1616585700000|2021-03-24 11:35:00|65236.5|65216.5|65241.1|65221.1|65242.2|65222.6|65225|65210.8|608
1616586000000|2021-03-24 11:40:00|65241.2|65221.2|65254|65234|65254.2|65239.3|65235.1|65219.6|527
1616586300000|2021-03-24 11:45:00|65253.9|65233.9|65252.6|65232.6|65256.5|65241.5|65246.8|65231.1|443
1616586600000|2021-03-24 11:50:00|65252.5|65232.5|65249.4|65229.4|65252.7|65237.7|65240.3|65224.8|566
1616586900000|2021-03-24 11:55:00|65249.2|65229.2|65240|65220|65249.2|65233.6|65234.9|65219.6|594
1616587200000|2021-03-24 12:00:00|65240.6|65220.6|65240.8|65220.8|65247.8|65229|65231.5|65214.9|723
1616587500000|2021-03-24 12:05:00|65240.9|65220.9|65236.2|65216.2|65244|65228.9|65232.1|65215.6|646
1616587800000|2021-03-24 12:10:00|65236.4|65216.4|65241.1|65221.1|65241.5|65224.8|65232.1|65215.3|632
1616588100000|2021-03-24 12:15:00|65240.9|65220.9|65237.2|65217.2|65243.1|65226.5|65231.7|65216.3|578
1616588400000|2021-03-24 12:20:00|65237.1|65217.1|65240.7|65220.7|65241.6|65226.1|65226.7|65211.5|587
1616588700000|2021-03-24 12:25:00|65240.6|65220.6|65238.2|65218.2|65241.7|65222.5|65227.5|65212.1|608
1616589000000|2021-03-24 12:30:00|65238.4|65218.4|65228|65218|65239.5|65223.2|65227.1|65212|680
1616589300000|2021-03-24 12:35:00|65227.8|65217.8|65225.7|65215.7|65233.8|65218.8|65218.6|65204.8|677
1616589600000|2021-03-24 12:40:00|65225.6|65215.6|65263.2|65243.2|65264.3|65249.2|65222.2|65207|768
1616589900000|2021-03-24 12:45:00|65263.3|65243.3|65267.1|65247.1|65268.9|65258.9|65255.9|65242.3|720
1616590200000|2021-03-24 12:50:00|65263.4|65253.4|65263.8|65243.8|65268.8|65253.4|65254.7|65239.5|687
1616590500000|2021-03-24 12:55:00|65263.7|65243.7|65264.4|65254.4|65270.8|65256.7|65253.1|65237.9|674
1616590800000|2021-03-24 13:00:00|65264.2|65254.2|65274.1|65254.1|65279.6|65263.7|65259.6|65245.8|863
1616591100000|2021-03-24 13:05:00|65273.9|65253.9|65268.1|65258.1|65276.7|65263.5|65261.8|65246.7|763
1616591400000|2021-03-24 13:10:00|65268.2|65258.2|65269.9|65259.9|65278|65263.4|65263.9|65250.4|704
1616591700000|2021-03-24 13:15:00|65269.8|65259.8|65270.8|65250.8|65277.8|65264.8|65263.3|65248.9|730
1616592000000|2021-03-24 13:20:00|65271|65251|65277.6|65257.6|65278.3|65263.2|65258.9|65243.2|711
1616592300000|2021-03-24 13:25:00|65277.5|65257.5|65285.5|65265.5|65290.2|65276.2|65270.4|65255.1|703
1616592600000|2021-03-24 13:30:00|65281.2|65271.2|65269.5|65249.5|65287.1|65272.1|65252.7|65236.9|700
1616592900000|2021-03-24 13:35:00|65269.4|65249.4|65279.8|65259.8|65281.4|65265.6|65260|65244.4|662
1616593200000|2021-03-24 13:40:00|65280.2|65260.2|65270.2|65250.2|65287.9|65270|65266.5|65246.5|890
1616593500000|2021-03-24 13:45:00|65270.6|65250.6|65275.9|65265.9|65281.2|65266.2|65257.1|65237.1|958
1616593800000|2021-03-24 13:50:00|65280.7|65260.7|65284.1|65274.1|65293.9|65278.8|65270.4|65252.5|923
1616594100000|2021-03-24 13:55:00|65284.4|65274.4|65292.6|65272.6|65296.6|65278.6|65276.7|65261.4|871
1616594400000|2021-03-24 14:00:00|65292.9|65272.9|65279|65259|65293.9|65273.9|65274.3|65256.8|819
1616594700000|2021-03-24 14:05:00|65279.2|65259.2|65293.3|65273.3|65296|65280.7|65271.2|65256.2|824
1616595000000|2021-03-24 14:10:00|65292.9|65272.9|65293.9|65273.9|65296.9|65282.5|65285|65269.2|814
1616595300000|2021-03-24 14:15:00|65294|65274|65293.7|65283.7|65299.7|65284.9|65288.5|65273.1|925
1616595600000|2021-03-24 14:20:00|65293.8|65283.8|65292.2|65282.2|65299.3|65284.8|65286.1|65271.3|858
1616595900000|2021-03-24 14:25:00|65292.1|65282.1|65285.2|65265.2|65299.8|65284.8|65283.6|65263.6|854
1616596200000|2021-03-24 14:30:00|65285|65265|65296.9|65276.9|65298.7|65283.9|65279.7|65264.4|862
1616596500000|2021-03-24 14:35:00|65297.1|65277.1|65288.2|65268.2|65297.8|65282|65282.7|65266.6|847
1616596800000|2021-03-24 14:40:00|65288.3|65268.3|65284.2|65264.2|65288.5|65273.1|65272.7|65256.8|829
1616597100000|2021-03-24 14:45:00|65284.3|65264.3|65278.1|65258.1|65290|65272.1|65272|65256.7|890
1616597400000|2021-03-24 14:50:00|65278|65258|65270.5|65250.5|65283.1|65268.2|65262.9|65247.4|759
1616597700000|2021-03-24 14:55:00|65270.6|65250.6|65269.4|65259.4|65274.5|65259.8|65262.4|65247.3|742
1616598000000|2021-03-24 15:00:00|65269.5|65259.5|65272|65252|65276.6|65262.2|65265.6|65247.1|730
1616598300000|2021-03-24 15:05:00|65272.1|65252.1|65274.2|65254.2|65276|65260.2|65261.2|65245.8|650
1616598600000|2021-03-24 15:10:00|65274.3|65254.3|65274.5|65254.5|65285.8|65265.8|65269.5|65251|695
1616598900000|2021-03-24 15:15:00|65274.4|65254.4|65278.6|65258.6|65278.9|65262.1|65263|65246.4|653
1616599200000|2021-03-24 15:20:00|65278.9|65258.9|65280.6|65260.6|65283.4|65268.1|65273.4|65256.7|701
1616599500000|2021-03-24 15:25:00|65280.7|65260.7|65281.4|65261.4|65282.8|65268.3|65268.9|65252.7|714
1616599800000|2021-03-24 15:30:00|65281.2|65261.2|65284.8|65264.8|65286.1|65270.4|65269.2|65253.7|774
1616600100000|2021-03-24 15:35:00|65284.9|65264.9|65285.4|65265.4|65289.8|65274.3|65278.8|65262|715
1616600400000|2021-03-24 15:40:00|65285.3|65265.3|65262.4|65242.4|65287|65271.9|65258.2|65241.1|787
1616600700000|2021-03-24 15:45:00|65262.5|65242.5|65257.7|65237.7|65262.9|65243.4|65241.3|65221.3|838
1616601000000|2021-03-24 15:50:00|65253.1|65243.1|65268.6|65248.6|65268.9|65253.7|65249.1|65235.1|883
1616601300000|2021-03-24 15:55:00|65268.5|65248.5|65258.8|65238.8|65272.7|65257.4|65246.3|65231.3|895
1616601600000|2021-03-24 16:00:00|65258.6|65238.6|65253.1|65233.1|65259|65243.4|65242.4|65227.6|816
1616601900000|2021-03-24 16:05:00|65253.3|65233.3|65245.4|65225.4|65259.3|65243.8|65241.3|65224.7|824
1616602200000|2021-03-24 16:10:00|65245.5|65225.5|65256.7|65236.7|65257.5|65239.9|65243.2|65224.6|859
1616602500000|2021-03-24 16:15:00|65256.2|65236.2|65255.8|65235.8|65257.5|65242.6|65249.3|65230.1|753
1616602800000|2021-03-24 16:20:00|65249.7|65239.7|65249.8|65229.8|65255.9|65240.6|65244.2|65227.8|750
1616603100000|2021-03-24 16:25:00|65250|65230|65236.6|65216.6|65254.1|65236.6|65236.6|65216.6|739
1616603400000|2021-03-24 16:30:00|65236.7|65216.7|65241.5|65231.5|65249.6|65232.5|65235.2|65215.2|803
1616603700000|2021-03-24 16:35:00|65246.2|65226.2|65234.6|65214.6|65247.2|65231.4|65233.1|65214.3|667
1616604000000|2021-03-24 16:40:00|65234.7|65214.7|65242|65222|65244.7|65226.7|65230.7|65214|685
1616604300000|2021-03-24 16:45:00|65242.1|65222.1|65245.1|65225.1|65249.7|65234|65238.2|65221.4|696
1616604600000|2021-03-24 16:50:00|65245|65225|65260.3|65250.3|65266.7|65251.7|65240.7|65224.9|760
1616604900000|2021-03-24 16:55:00|65261|65251|65266.5|65246.5|65271.6|65257.2|65255.8|65240.8|628
1616605200000|2021-03-24 17:00:00|65265.7|65245.7|65264.7|65244.7|65279|65263.2|65260.2|65241.6|648
1616605500000|2021-03-24 17:05:00|65265|65245|65272.7|65252.7|65274.5|65257.4|65262.4|65242.4|700
1616605800000|2021-03-24 17:10:00|65272.5|65252.5|65271.9|65261.9|65276.9|65262|65264.5|65248.4|566
1616606100000|2021-03-24 17:15:00|65271.8|65261.8|65267.3|65257.3|65280.1|65264.5|65262.7|65245.8|701
1616606400000|2021-03-24 17:20:00|65273.2|65253.2|65265.7|65245.7|65274.9|65259.3|65264.1|65245.3|618
1616606700000|2021-03-24 17:25:00|65265.9|65245.9|65261.2|65241.2|65268.7|65248.7|65257.2|65237.8|756
1616607000000|2021-03-24 17:30:00|65261.1|65241.1|65251.4|65231.4|65261.9|65245.2|65247.9|65230.1|641
1616607300000|2021-03-24 17:35:00|65251|65231|65252.6|65232.6|65257.3|65241|65247.2|65230.5|589
1616607600000|2021-03-24 17:40:00|65252.5|65232.5|65265.9|65245.9|65266.5|65251.4|65248.7|65232.2|662
1616607900000|2021-03-24 17:45:00|65265.8|65245.8|65263.4|65243.4|65275.2|65256.6|65260.4|65242.5|755
1616608200000|2021-03-24 17:50:00|65263.3|65243.3|65263.6|65243.6|65264.7|65248.3|65254.4|65237.2|586
1616608500000|2021-03-24 17:55:00|65263.5|65243.5|65275.5|65255.5|65278.2|65259|65257.6|65241.7|656
1616608800000|2021-03-24 18:00:00|65275.6|65255.6|65286.1|65266.1|65291.2|65275.7|65274.4|65254.4|671
1616609100000|2021-03-24 18:05:00|65285.7|65265.7|65276.8|65256.8|65285.9|65270.1|65270.5|65254.6|570
1616609400000|2021-03-24 18:10:00|65276.6|65256.6|65271.5|65251.5|65278.1|65258.1|65266.2|65250.8|642
1616609700000|2021-03-24 18:15:00|65271.4|65251.4|65258.7|65238.7|65271.8|65255.3|65253.5|65238.4|627
1616610000000|2021-03-24 18:20:00|65258.9|65238.9|65257.7|65237.7|65264.3|65248.7|65251.3|65236.7|629
1616610300000|2021-03-24 18:25:00|65257.6|65237.6|65261.7|65241.7|65263.4|65246.6|65251.4|65236.9|664
1616610600000|2021-03-24 18:30:00|65261.8|65241.8|65273|65253|65275.6|65260.4|65261.8|65241.8|640
1616610900000|2021-03-24 18:35:00|65272.9|65252.9|65277.9|65257.9|65279.5|65263.1|65270|65250|758
1616611200000|2021-03-24 18:40:00|65278.1|65258.1|65287.5|65267.5|65287.7|65267.7|65277.7|65257.7|749
1616611500000|2021-03-24 18:45:00|65287.1|65267.1|65269.3|65249.3|65287.8|65271.7|65265.4|65249.2|682
1616611800000|2021-03-24 18:50:00|65269.4|65249.4|65276.7|65256.7|65276.8|65256.8|65268.5|65248.5|673
1616612100000|2021-03-24 18:55:00|65276.6|65256.6|65280.7|65260.7|65282.2|65265.9|65272.2|65252.2|692
1616612400000|2021-03-24 19:00:00|65280.8|65260.8|65281.1|65261.1|65286|65266|65278.1|65258.1|646
1616612700000|2021-03-24 19:05:00|65281.2|65261.2|65284.3|65264.3|65286.4|65266.4|65277.8|65257.8|612
1616613000000|2021-03-24 19:10:00|65284.2|65264.2|65285.8|65265.8|65286.9|65266.9|65281|65261|558
1616613300000|2021-03-24 19:15:00|65285.4|65265.4|65285.4|65265.4|65289.9|65269.9|65279.5|65264.1|696
1616613600000|2021-03-24 19:20:00|65285.3|65265.3|65288.9|65268.9|65291.9|65275.9|65284|65265.3|565
1616613900000|2021-03-24 19:25:00|65289.3|65269.3|65288.6|65268.6|65293.9|65275|65282.4|65267.4|607
1616614200000|2021-03-24 19:30:00|65287.9|65267.9|65288.7|65268.7|65291.1|65273.4|65283.4|65267.8|451
1616614500000|2021-03-24 19:35:00|65288.6|65268.6|65287.4|65267.4|65288.6|65268.6|65275.2|65255.2|485
1616614800000|2021-03-24 19:40:00|65287.3|65267.3|65294.5|65274.5|65295.3|65275.3|65283.5|65263.5|397
1616615100000|2021-03-24 19:45:00|65298.6|65278.6|65297.3|65277.3|65298.8|65278.8|65293.9|65273.9|423
1616615400000|2021-03-24 19:50:00|65297|65277|65297.6|65277.6|65298.2|65283.6|65292.5|65275.8|399
1616615700000|2021-03-24 19:55:00|65297.9|65277.9|65296.1|65276.1|65298.6|65283.9|65292.5|65273.3|472
1616616000000|2021-03-24 20:00:00|65296.4|65276.4|65297.1|65277.1|65298.8|65278.8|65295.8|65275.8|206
1616616300000|2021-03-24 20:05:00|65296.9|65276.9|65297.4|65277.4|65298.9|65278.9|65296.4|65276.4|240
1616616600000|2021-03-24 20:10:00|65297.7|65277.7|65297.6|65277.6|65298.2|65278.2|65296.5|65276.5|144
1616616900000|2021-03-24 20:15:00|65296.8|65276.8|65295.8|65275.8|65297.9|65277.9|65292.8|65272.8|207
1616617200000|2021-03-24 20:20:00|65295.5|65275.5|65297|65277|65297.7|65277.7|65293.3|65273.3|214
1616617500000|2021-03-24 20:25:00|65296.3|65276.3|65298.3|65278.3|65300|65283|65293|65276.2|162
1616617800000|2021-03-24 20:30:00|65298.5|65278.5|65296.4|65276.4|65299.5|65279.5|65296|65276|157
1616618100000|2021-03-24 20:35:00|65296.6|65276.6|65298.5|65278.5|65299.8|65283.2|65293.2|65276.5|190
1616618400000|2021-03-24 20:40:00|65293.3|65283.3|65298.7|65278.7|65300.1|65283.3|65293|65277.2|184
1616618700000|2021-03-24 20:45:00|65298.6|65278.6|65299|65279|65299.5|65279.5|65295.3|65275.3|238
1616619000000|2021-03-24 20:50:00|65298.6|65278.6|65302.9|65282.9|65305.9|65285.9|65297.5|65277.5|251
1616619300000|2021-03-24 20:55:00|65302.5|65282.5|65301.6|65281.6|65306.8|65286.8|65301|65281|296
1616619600000|2021-03-24 21:00:00|65299.3|65279.3|65298.6|65278.6|65302.7|65282.7|65298.1|65278.1|70
1616619900000|2021-03-24 21:05:00|65303|65283|65300.1|65280.1|65303.5|65283|65296.1|65267.9|169
1616620200000|2021-03-24 21:10:00|65300.9|65280.9|65299.9|65279.9|65302.6|65282.6|65296.9|65276.9|207
1616620500000|2021-03-24 21:15:00|65300.2|65280.2|65300.2|65280.2|65302.2|65282.2|65296.3|65276.3|152
1616620800000|2021-03-24 21:20:00|65298.4|65278.4|65299.2|65279.2|65302.7|65282.7|65296.1|65276.1|136
1616621100000|2021-03-24 21:25:00|65299.6|65279.6|65299.7|65279.7|65302.7|65282.7|65294.5|65274.5|118
1616621400000|2021-03-24 21:30:00|65300.2|65280.2|65300.1|65280.1|65301.5|65281.5|65295.2|65275.2|191
1616621700000|2021-03-24 21:35:00|65298.9|65278.9|65300.8|65280.8|65302.7|65282.7|65297.5|65277.5|165
1616622000000|2021-03-24 21:40:00|65299.9|65279.9|65299|65279|65301.5|65281.5|65296.8|65276.8|163
1616622300000|2021-03-24 21:45:00|65298.3|65278.3|65298.2|65278.2|65301.1|65281.1|65296.4|65269.6|83
1616622600000|2021-03-24 21:50:00|65301.1|65281.1|65298.5|65278.5|65301.1|65281.1|65297.7|65277.7|92
1616622900000|2021-03-24 21:55:00|65298.3|65278.3|65297.9|65277.9|65303.4|65282.9|65296.4|65269.9|105
1616623200000|2021-03-24 22:00:00|65293.7|65273.7|65297.1|65277.1|65304.4|65284.4|65289.1|65262.3|213
1616623500000|2021-03-24 22:05:00|65296.8|65276.8|65296.7|65276.7|65300.5|65280.5|65294.6|65274.6|220
1616623800000|2021-03-24 22:10:00|65298.3|65278.3|65297.3|65277.3|65302.3|65282.3|65292.8|65272.8|150
1616624100000|2021-03-24 22:15:00|65297.4|65277.4|65297.6|65277.6|65302.4|65282.4|65295.9|65275.9|260
1616624400000|2021-03-24 22:20:00|65297.7|65277.7|65298.5|65278.5|65304.1|65284.1|65296.1|65276.1|192
1616624700000|2021-03-24 22:25:00|65298.4|65278.4|65301.9|65281.9|65301.9|65281.9|65298.2|65278.2|189
1616625000000|2021-03-24 22:30:00|65301.8|65281.8|65306.7|65286.7|65307.1|65287.1|65300.2|65280.2|201
1616625300000|2021-03-24 22:35:00|65306.6|65286.6|65306|65286|65313.7|65293.7|65301.5|65281.5|330
1616625600000|2021-03-24 22:40:00|65305.3|65285.3|65306.6|65286.6|65309|65289|65304.5|65284.5|263
1616625900000|2021-03-24 22:45:00|65306.5|65286.5|65304|65284|65308.3|65288.3|65303|65283|186
1616626200000|2021-03-24 22:50:00|65303.9|65283.9|65305.1|65285.1|65307.9|65287.9|65303.3|65283.3|162
1616626500000|2021-03-24 22:55:00|65304.9|65284.9|65307.9|65287.9|65309.2|65289.2|65300.2|65280.2|221
1616626800000|2021-03-24 23:00:00|65307.7|65287.7|65301.8|65281.8|65307.7|65287.7|65297.4|65277.4|302
1616627100000|2021-03-24 23:05:00|65302.3|65282.3|65302.1|65282.1|65302.9|65282.9|65297.6|65277.6|188
1616627400000|2021-03-24 23:10:00|65302.3|65282.3|65306.5|65286.5|65306.9|65286.9|65300.8|65280.8|165
1616627700000|2021-03-24 23:15:00|65306.3|65286.3|65302.5|65282.5|65306.9|65286.9|65300.9|65280.9|190
1616628000000|2021-03-24 23:20:00|65302.6|65282.6|65303.1|65283.1|65304.5|65289.3|65298.9|65279.9|156
1616628300000|2021-03-24 23:25:00|65303.2|65283.2|65304.4|65284.4|65309.9|65289.9|65300.4|65280.4|252
1616628600000|2021-03-24 23:30:00|65304.2|65284.2|65306.6|65286.6|65307.8|65287.8|65303.8|65283.8|188
1616628900000|2021-03-24 23:35:00|65306.5|65286.5|65303.6|65283.6|65308.4|65288.6|65298.3|65282.4|227
1616629200000|2021-03-24 23:40:00|65303.2|65283.2|65303.2|65283.2|65306.1|65286.1|65296.2|65276.2|289
1616629500000|2021-03-24 23:45:00|65303|65283|65306.1|65286.1|65306.9|65286.9|65300.1|65280.1|290
1616629800000|2021-03-24 23:50:00|65306.6|65286.6|65300.5|65280.5|65307|65287|65300.5|65280.5|245
1616630100000|2021-03-24 23:55:00|65300.6|65280.6|65305.2|65285.2|65305.5|65285.5|65294.7|65274.7|284
1616630400000|2021-03-25 00:00:00|65304.4|65284.4|65304.8|65284.8|65306.8|65286.8|65298.7|65278.7|316
1616630700000|2021-03-25 00:05:00|65304.2|65284.2|65315.8|65295.8|65317|65297|65304.1|65284.1|387
1616631000000|2021-03-25 00:10:00|65315.6|65295.6|65295.4|65275.4|65322.3|65302.3|65294.8|65274.8|455
1616631300000|2021-03-25 00:15:00|65295.3|65275.3|65296.3|65276.3|65299|65279|65281.6|65261.6|612
1616631600000|2021-03-25 00:20:00|65296.6|65276.6|65289|65269|65302.5|65282.5|65288.2|65268.2|526
1616631900000|2021-03-25 00:25:00|65289.1|65269.1|65294.9|65274.9|65296.8|65276.8|65287.7|65267.7|507
1616632200000|2021-03-25 00:30:00|65295.2|65275.2|65294.4|65274.4|65297.9|65277.9|65290.5|65270.5|486
1616632500000|2021-03-25 00:35:00|65294.6|65274.6|65285|65265|65296.6|65276.6|65284.4|65264.4|438
1616632800000|2021-03-25 00:40:00|65284.9|65264.9|65292.3|65272.3|65303.2|65283.2|65284.6|65264.6|459
1616633100000|2021-03-25 00:45:00|65292|65272|65285.6|65265.6|65294.9|65274.9|65281.6|65263.7|438
1616633400000|2021-03-25 00:50:00|65285.7|65265.7|65278.9|65258.9|65286.4|65268|65267.3|65247.3|600
1616633700000|2021-03-25 00:55:00|65278.7|65258.7|65274.1|65254.1|65279|65259|65271.3|65251.3|526
1616634000000|2021-03-25 01:00:00|65274.3|65254.3|65289.6|65269.6|65307.8|65287.8|65273.1|65253.1|801
1616634300000|2021-03-25 01:05:00|65289.7|65269.7|65286.7|65266.7|65301|65281|65285.4|65265.4|640
1616634600000|2021-03-25 01:10:00|65286.6|65266.6|65288.9|65268.9|65303.7|65283.7|65286.6|65266.6|612
1616634900000|2021-03-25 01:15:00|65289.6|65269.6|65297.6|65277.6|65297.9|65277.9|65289|65269|632
1616635200000|2021-03-25 01:20:00|65297.8|65277.8|65314.6|65294.6|65319.8|65299.8|65292.5|65275.7|708
1616635500000|2021-03-25 01:25:00|65314.8|65294.8|65308|65288|65316.7|65296.7|65304.1|65284.1|534
1616635800000|2021-03-25 01:30:00|65307.7|65287.7|65359.5|65339.5|65373.4|65353.4|65306|65286|911
1616636100000|2021-03-25 01:35:00|65359.4|65339.4|65358.2|65338.2|65379.1|65359.1|65355.2|65335.2|845
1616636400000|2021-03-25 01:40:00|65358.3|65338.3|65325.6|65305.6|65358.8|65338.8|65324.2|65304.2|858
1616636700000|2021-03-25 01:45:00|65325.7|65305.7|65345.7|65325.7|65348.8|65328.8|65325.2|65305.2|916
1616637000000|2021-03-25 01:50:00|65345.9|65325.9|65352.4|65332.4|65361.6|65341.6|65336.9|65316.9|764
1616637300000|2021-03-25 01:55:00|65352.6|65332.6|65358.8|65338.8|65361.9|65344.2|65343.9|65326.4|767
1616637600000|2021-03-25 02:00:00|65358.7|65338.7|65338|65318|65359.7|65342|65337.4|65317.4|753
1616637900000|2021-03-25 02:05:00|65337.8|65317.8|65328|65318|65339.1|65322.5|65324.5|65304.5|774
1616638200000|2021-03-25 02:10:00|65333.1|65313.1|65338.3|65318.3|65342.2|65327.7|65319.6|65303.5|717
1616638500000|2021-03-25 02:15:00|65333.3|65323.3|65332|65312|65337.4|65323.3|65323.6|65308.6|519
1616638800000|2021-03-25 02:20:00|65332.1|65312.1|65325.2|65305.2|65333.1|65315.4|65316|65296|735
1616639100000|2021-03-25 02:25:00|65325.1|65305.1|65333.9|65313.9|65338.6|65320.7|65322.3|65302.3|790
1616639400000|2021-03-25 02:30:00|65333.8|65313.8|65337.5|65317.5|65340.9|65326.1|65323.6|65307.7|719
1616639700000|2021-03-25 02:35:00|65337.4|65317.4|65340.4|65320.4|65343.5|65328.2|65332.6|65317.3|613
1616640000000|2021-03-25 02:40:00|65340.2|65320.2|65334.4|65314.4|65341|65326.7|65328.3|65312.6|687
1616640300000|2021-03-25 02:45:00|65333.9|65313.9|65333.4|65313.4|65334.9|65318.5|65322.4|65302.4|657
1616640600000|2021-03-25 02:50:00|65333.5|65313.5|65330.7|65310.7|65338.4|65322.6|65329|65309|590
1616640900000|2021-03-25 02:55:00|65330.9|65310.9|65332.2|65312.2|65333|65316.8|65321|65305.3|598
1616641200000|2021-03-25 03:00:00|65332.1|65312.1|65330.1|65310.1|65335.2|65318.9|65325.1|65308.6|689
1616641500000|2021-03-25 03:05:00|65330|65310|65331.4|65321.4|65337.6|65322.3|65324.5|65307.1|562
1616641800000|2021-03-25 03:10:00|65331.3|65321.3|65337.3|65327.3|65344.7|65329.4|65330.7|65315.5|514
1616642100000|2021-03-25 03:15:00|65337.4|65327.4|65337.2|65327.2|65344.1|65329.1|65335.1|65320|496
1616642400000|2021-03-25 03:20:00|65337.3|65327.3|65343.5|65323.5|65348|65333.6|65334.8|65319.6|573
1616642700000|2021-03-25 03:25:00|65343.8|65323.8|65330.6|65310.6|65346.4|65331.3|65323.7|65308.1|622
1616643000000|2021-03-25 03:30:00|65330.3|65310.3|65330.2|65310.2|65332|65315.2|65317.9|65303.1|597
1616643300000|2021-03-25 03:35:00|65330.3|65310.3|65335|65325|65341.2|65325.6|65325.9|65308.9|577
1616643600000|2021-03-25 03:40:00|65335.1|65325.1|65338.4|65318.4|65341.9|65326.2|65330.1|65317.2|529
1616643900000|2021-03-25 03:45:00|65338.3|65318.3|65335|65325|65341.6|65326.8|65331.2|65316.2|559
1616644200000|2021-03-25 03:50:00|65334.9|65324.9|65339.8|65329.8|65346.6|65332.4|65334.8|65321.6|416
1616644500000|2021-03-25 03:55:00|65339.5|65329.5|65340.5|65330.5|65345.8|65330.9|65335.8|65321.3|482
1616644800000|2021-03-25 04:00:00|65340|65330|65339.6|65329.6|65347|65332.1|65338.9|65324|374
1616645100000|2021-03-25 04:05:00|65339.7|65329.7|65340.8|65330.8|65346.1|65333.5|65339|65324.4|258
1616645400000|2021-03-25 04:10:00|65340.7|65330.7|65336.4|65326.4|65346.3|65331.4|65334.9|65323.5|486
1616645700000|2021-03-25 04:15:00|65341.4|65321.4|65349.9|65329.9|65349.9|65334.8|65336.4|65321.3|433
1616646000000|2021-03-25 04:20:00|65345.1|65335.1|65346.1|65336.1|65352.7|65338.9|65341|65327.7|560
1616646300000|2021-03-25 04:25:00|65346|65336|65350.9|65330.9|65352.6|65337.6|65343.8|65328.8|503
1616646600000|2021-03-25 04:30:00|65350.8|65330.8|65347.7|65327.7|65352.9|65337.7|65341.7|65326|435
1616646900000|2021-03-25 04:35:00|65347.8|65327.8|65349.1|65329.1|65352.3|65338.5|65341.3|65326.6|400
1616647200000|2021-03-25 04:40:00|65349.2|65329.2|65346.3|65336.3|65352.3|65339.3|65342.8|65327.5|357
1616647500000|2021-03-25 04:45:00|65346.6|65336.6|65355.5|65335.5|65356.4|65342.1|65346|65331.2|309
1616647800000|2021-03-25 04:50:00|65355.6|65335.6|65346.4|65336.4|65356.1|65341.2|65344.8|65330.7|297
1616648100000|2021-03-25 04:55:00|65346.3|65336.3|65344.1|65334.1|65352.9|65339.4|65343.5|65328.6|301
1616648400000|2021-03-25 05:00:00|65343.9|65333.9|65338.1|65318.1|65349.5|65335.7|65331.4|65317.7|552
1616648700000|2021-03-25 05:05:00|65338.2|65318.2|65320.8|65310.8|65341.9|65326.8|65319.4|65306.9|562
1616649000000|2021-03-25 05:10:00|65321.3|65311.3|65321.6|65311.6|65333.7|65318.7|65321|65305.6|532
1616649300000|2021-03-25 05:15:00|65321.8|65311.8|65325.7|65305.7|65328.9|65313.9|65317|65297|646
1616649600000|2021-03-25 05:20:00|65321.9|65311.9|65326.4|65306.4|65333.1|65317.4|65319.8|65305.5|498
1616649900000|2021-03-25 05:25:00|65326.7|65306.7|65322.6|65302.6|65328.4|65312.1|65320.3|65300.9|437
1616650200000|2021-03-25 05:30:00|65322.5|65302.5|65333.4|65313.4|65336.9|65320.9|65320.8|65300.8|679
1616650500000|2021-03-25 05:35:00|65333.5|65313.5|65334.6|65314.6|65336.9|65321.3|65326|65311|604
1616650800000|2021-03-25 05:40:00|65334.4|65314.4|65339.3|65319.3|65341|65324.9|65332.4|65314.3|503
1616651100000|2021-03-25 05:45:00|65339.2|65319.2|65341.1|65331.1|65342.7|65332.7|65329.1|65313.7|643
1616651400000|2021-03-25 05:50:00|65341.2|65331.2|65342.6|65322.6|65347.8|65333.4|65331.6|65311.6|670
1616651700000|2021-03-25 05:55:00|65342.3|65322.3|65347.5|65327.5|65348.1|65333.4|65333.4|65317.1|669
1616652000000|2021-03-25 06:00:00|65347.7|65327.7|65351|65341|65358.8|65344.2|65343.2|65327.7|747
1616652300000|2021-03-25 06:05:00|65351.3|65341.3|65347.1|65337.1|65355.4|65342.2|65344.7|65332.7|621
1616652600000|2021-03-25 06:10:00|65346.9|65336.9|65345.6|65335.6|65350.1|65337.5|65338.7|65325.7|530
1616652900000|2021-03-25 06:15:00|65345.7|65335.7|65340.5|65330.5|65353.3|65338.3|65334.2|65320|628
1616653200000|2021-03-25 06:20:00|65340.6|65330.6|65354.9|65344.9|65359.7|65346.7|65340.3|65326.2|654
1616653500000|2021-03-25 06:25:00|65355|65345|65349.7|65339.7|65360.1|65346|65342.7|65329.4|609
1616653800000|2021-03-25 06:30:00|65349.9|65339.9|65343.4|65333.4|65352.7|65342.7|65337.9|65327.3|631
1616654100000|2021-03-25 06:35:00|65343.5|65333.5|65337.4|65327.4|65346.7|65333.5|65335.1|65320.5|668
1616654400000|2021-03-25 06:40:00|65337.5|65327.5|65345|65335|65351.4|65336.9|65332.9|65317.4|684
1616654700000|2021-03-25 06:45:00|65344.9|65334.9|65346.2|65336.2|65355.1|65340.7|65339.1|65324.6|717
1616655000000|2021-03-25 06:50:00|65346.1|65336.1|65343.5|65333.5|65350.7|65338.4|65340.4|65325|593
1616655300000|2021-03-25 06:55:00|65343.8|65333.8|65354.1|65334.1|65359.3|65345.9|65340.7|65325.8|689
1616655600000|2021-03-25 07:00:00|65353.7|65333.7|65353|65343|65357.2|65343.4|65341.9|65329.2|659
1616655900000|2021-03-25 07:05:00|65353.2|65343.2|65348.4|65338.4|65355.9|65343.8|65347.4|65332.4|598
1616656200000|2021-03-25 07:10:00|65348.3|65338.3|65348|65338|65355|65341.6|65341.5|65326.2|627
1616656500000|2021-03-25 07:15:00|65348.2|65338.2|65352.7|65342.7|65359.7|65347.5|65346|65326.4|745
1616656800000|2021-03-25 07:20:00|65351.9|65341.9|65333.9|65313.9|65357.5|65342.8|65327.9|65313.1|701
1616657100000|2021-03-25 07:25:00|65334.5|65314.5|65344.2|65334.2|65349.6|65334.8|65331.7|65314.5|674
1616657400000|2021-03-25 07:30:00|65344|65334|65346.7|65336.7|65353.7|65340|65339.7|65326.7|527
1616657700000|2021-03-25 07:35:00|65346.8|65336.8|65349.3|65329.3|65356.2|65343.5|65343.3|65328.9|527
1616658000000|2021-03-25 07:40:00|65349.5|65329.5|65339.1|65329.1|65351.9|65338.3|65337.8|65324.4|580
1616658300000|2021-03-25 07:45:00|65339.2|65329.2|65348.8|65338.8|65353.9|65339.1|65334|65319.6|591
1616658600000|2021-03-25 07:50:00|65349|65339|65339.4|65329.4|65354.9|65340.2|65339|65324.8|534
1616658900000|2021-03-25 07:55:00|65339.7|65329.7|65362.5|65352.5|65367.9|65353.6|65339.3|65326.1|704
1616659200000|2021-03-25 08:00:00|65362.1|65352.1|65360.5|65350.5|65378.3|65363.9|65359.4|65344.7|853
1616659500000|2021-03-25 08:05:00|65360.8|65350.8|65346.3|65336.3|65366.8|65351.9|65342.9|65332.5|814
1616659800000|2021-03-25 08:10:00|65346.6|65336.6|65348.2|65338.2|65358.9|65346.6|65341.4|65327.9|712
1616660100000|2021-03-25 08:15:00|65347.8|65337.8|65323.5|65313.5|65355.8|65341.7|65323.5|65308.8|783
1616660400000|2021-03-25 08:20:00|65323|65313|65338.5|65328.5|65355.8|65342|65322.9|65308.1|808
1616660700000|2021-03-25 08:25:00|65338.6|65328.6|65331.3|65321.3|65342.2|65332.1|65329.5|65315.3|631
1616661000000|2021-03-25 08:30:00|65330.7|65320.7|65341.4|65321.4|65343|65328.6|65322.7|65307.8|741
1616661300000|2021-03-25 08:35:00|65341.5|65321.5|65345.1|65335.1|65349.1|65336.2|65332.6|65317.4|742
1616661600000|2021-03-25 08:40:00|65344.6|65334.6|65346|65336|65354.4|65340.2|65343.3|65329|719
1616661900000|2021-03-25 08:45:00|65346.4|65336.4|65348.9|65328.9|65355.2|65340.4|65339.6|65324.2|673
1616662200000|2021-03-25 08:50:00|65349|65329|65348.1|65338.1|65355.5|65341.4|65343.3|65327.9|629
1616662500000|2021-03-25 08:55:00|65348.3|65338.3|65358.7|65338.7|65364.5|65351.3|65343.5|65329.5|651
1616662800000|2021-03-25 09:00:00|65358.6|65338.6|65363.5|65343.5|65365.9|65351.4|65351.8|65336.5|704
1616663100000|2021-03-25 09:05:00|65358.7|65348.7|65367.4|65347.4|65369.7|65354.1|65356.6|65341.5|627
1616663400000|2021-03-25 09:10:00|65363|65353|65372.7|65352.7|65375.8|65362.1|65362.1|65346.3|700
1616663700000|2021-03-25 09:15:00|65372.9|65352.9|65376.6|65356.6|65377.3|65361.6|65364.9|65349.3|692
1616664000000|2021-03-25 09:20:00|65376.5|65356.5|65387.4|65377.4|65394.4|65379.8|65370.2|65355.4|693
1616664300000|2021-03-25 09:25:00|65387.5|65377.5|65394.9|65384.9|65401.5|65386.7|65387.5|65374.5|571
1616664600000|2021-03-25 09:30:00|65395.2|65385.2|65394.5|65384.5|65402.9|65388|65392|65377|518
1616664900000|2021-03-25 09:35:00|65394.6|65384.6|65404|65384|65407.2|65392.2|65391.9|65377.6|593
1616665200000|2021-03-25 09:40:00|65404.1|65384.1|65407.9|65387.9|65417.6|65402.6|65398.5|65383.9|725
1616665500000|2021-03-25 09:45:00|65407.6|65387.6|65393.7|65383.7|65407.6|65392.1|65391.7|65377.2|683
1616665800000|2021-03-25 09:50:00|65393.3|65383.3|65395.1|65385.1|65404.8|65391.2|65393|65378.2|550
1616666100000|2021-03-25 09:55:00|65394.9|65384.9|65389.5|65379.5|65402.6|65387.7|65383|65368.1|524
1616666400000|2021-03-25 10:00:00|65389.6|65379.6|65388.1|65368.1|65397.7|65381.9|65381.6|65366.7|431
1616666700000|2021-03-25 10:05:00|65388|65368|65397.4|65377.4|65401.2|65384.7|65388|65368|483
1616667000000|2021-03-25 10:10:00|65397.2|65377.2|65391.1|65371.1|65406.2|65390.1|65388.9|65368.9|475
1616667300000|2021-03-25 10:15:00|65391|65371|65378.8|65368.8|65392.9|65377.9|65377.8|65360.9|554
1616667600000|2021-03-25 10:20:00|65379.1|65369.1|65374.7|65364.7|65383.6|65369.1|65368.7|65353.5|574
1616667900000|2021-03-25 10:25:00|65374.9|65364.9|65395.2|65375.2|65396.3|65380.9|65371.7|65357.3|594
1616668200000|2021-03-25 10:30:00|65394.7|65374.7|65412|65392|65417.5|65402.3|65390|65374.7|675
1616668500000|2021-03-25 10:35:00|65412.1|65392.1|65417.7|65397.7|65418.3|65403.5|65403.6|65388.2|514
1616668800000|2021-03-25 10:40:00|65417.6|65397.6|65405.2|65385.2|65418.6|65403.8|65397.8|65382.7|516
1616669100000|2021-03-25 10:45:00|65405|65385|65406.5|65386.5|65412|65397.6|65399.4|65384.8|546
1616669400000|2021-03-25 10:50:00|65406.4|65386.4|65395.7|65385.7|65406.5|65391.8|65394.1|65379.3|564
1616669700000|2021-03-25 10:55:00|65395.9|65385.9|65403|65383|65404.7|65390.1|65394.4|65380.9|512
1616670000000|2021-03-25 11:00:00|65403.4|65383.4|65407.3|65387.3|65408|65392.9|65394.9|65376.1|589
1616670300000|2021-03-25 11:05:00|65407.4|65387.4|65398.8|65378.8|65408.2|65394.5|65391.7|65376.1|569
1616670600000|2021-03-25 11:10:00|65398.9|65378.9|65400.5|65380.5|65409.4|65394.6|65390.2|65374.8|698
1616670900000|2021-03-25 11:15:00|65400|65380|65399.8|65379.8|65407.6|65392.9|65395.6|65378.2|728
1616671200000|2021-03-25 11:20:00|65399.5|65379.5|65406.5|65396.5|65411.9|65397.5|65389.4|65370.7|670
1616671500000|2021-03-25 11:25:00|65411.7|65391.7|65405.1|65395.1|65413.6|65400.5|65402.6|65387.4|687
1616671800000|2021-03-25 11:30:00|65405.4|65395.4|65415.4|65405.4|65421.4|65406.9|65405.2|65392.8|741
1616672100000|2021-03-25 11:35:00|65420.2|65400.2|65416.4|65406.4|65421.3|65407.7|65411.5|65397.9|781
1616672400000|2021-03-25 11:40:00|65416.5|65406.5|65412.6|65402.6|65421.3|65408.2|65410.8|65396.8|733
1616672700000|2021-03-25 11:45:00|65412.9|65402.9|65420|65410|65425.7|65411.2|65411|65400.1|697
1616673000000|2021-03-25 11:50:00|65420.3|65410.3|65435.7|65425.7|65440.8|65426.6|65419.9|65405.9|819
1616673300000|2021-03-25 11:55:00|65435.9|65425.9|65460.7|65440.7|65461|65444.5|65428.4|65413.7|853
1616673600000|2021-03-25 12:00:00|65460.4|65440.4|65449.9|65429.9|65460.5|65443.4|65433.9|65418.9|888
1616673900000|2021-03-25 12:05:00|65449.8|65429.8|65452.2|65432.2|65461.3|65447.1|65444.5|65429|761
1616674200000|2021-03-25 12:10:00|65452.3|65432.3|65457.2|65437.2|65458.7|65443.8|65442.9|65427|789
1616674500000|2021-03-25 12:15:00|65457.3|65437.3|65458.5|65448.5|65471.9|65456.8|65453|65433.7|833
1616674800000|2021-03-25 12:20:00|65458.1|65448.1|65444.8|65424.8|65466.3|65448.2|65439.8|65424.8|779
1616675100000|2021-03-25 12:25:00|65445|65425|65448.8|65428.8|65455.5|65435.5|65436.1|65420.9|645
1616675400000|2021-03-25 12:30:00|65449.9|65429.9|65433.4|65413.4|65458|65438|65427.6|65412.1|893
1616675700000|2021-03-25 12:35:00|65433.7|65413.7|65461.6|65441.6|65461.7|65444.2|65430.5|65412|783
1616676000000|2021-03-25 12:40:00|65461.4|65441.4|65476.5|65456.5|65480.2|65460.2|65450.5|65434.8|841
1616676300000|2021-03-25 12:45:00|65476.6|65456.6|65462.2|65442.2|65477.7|65460.2|65448.1|65432.3|816
1616676600000|2021-03-25 12:50:00|65462.1|65442.1|65444.9|65424.9|65466.5|65446.5|65443.2|65423.2|793
1616676900000|2021-03-25 12:55:00|65444.8|65424.8|65440.4|65420.4|65446.8|65432|65434.5|65418.1|806
1616677200000|2021-03-25 13:00:00|65436.9|65426.9|65428.3|65418.3|65452.9|65438.2|65425.9|65408|971
1616677500000|2021-03-25 13:05:00|65428.2|65418.2|65450.4|65430.4|65459.2|65444.2|65426.1|65411|939
1616677800000|2021-03-25 13:10:00|65449.9|65429.9|65464.3|65444.3|65470.7|65453.5|65433.7|65414.3|931
1616678100000|2021-03-25 13:15:00|65464.4|65444.4|65442.5|65422.5|65468.5|65453.4|65439|65422.5|897
1616678400000|2021-03-25 13:20:00|65442.7|65422.7|65447.2|65427.2|65452.6|65437.5|65437.5|65422.3|705
1616678700000|2021-03-25 13:25:00|65447.6|65427.6|65458.8|65438.8|65462.7|65447|65442.3|65425.3|702
1616679000000|2021-03-25 13:30:00|65454.2|65444.2|65457.6|65447.6|65469.2|65453.7|65452.8|65436.9|774
1616679300000|2021-03-25 13:35:00|65459.2|65449.2|65434.7|65424.7|65466.7|65450.6|65433.5|65415.1|737
1616679600000|2021-03-25 13:40:00|65435.6|65425.6|65447|65427|65447.3|65427.3|65423.5|65408.1|844
1616679900000|2021-03-25 13:45:00|65446.3|65426.3|65451.8|65431.8|65452.5|65437.1|65432.6|65415.7|935
1616680200000|2021-03-25 13:50:00|65451.5|65431.5|65466.4|65446.4|65475.5|65462.1|65451.4|65431.4|1036
1616680500000|2021-03-25 13:55:00|65465.6|65445.6|65453.5|65433.5|65477.1|65462.1|65452.4|65433|1050
1616680800000|2021-03-25 14:00:00|65453.9|65433.9|65463.5|65443.5|65465.9|65450.7|65443.5|65427.6|1026
1616681100000|2021-03-25 14:05:00|65463.9|65443.9|65463.8|65443.8|65477.9|65462.7|65455.4|65438.5|1028
1616681400000|2021-03-25 14:10:00|65463.9|65443.9|65461.1|65441.1|65464.2|65447.5|65449.5|65432.2|990
1616681700000|2021-03-25 14:15:00|65461.3|65441.3|65476.1|65456.1|65481.3|65465|65456.8|65440.6|1002
1616682000000|2021-03-25 14:20:00|65475.6|65455.6|65463.6|65443.6|65475.6|65460|65455.1|65435.3|931
1616682300000|2021-03-25 14:25:00|65463.5|65443.5|65473.5|65453.5|65474.8|65454.8|65457.2|65437.2|949
1616682600000|2021-03-25 14:30:00|65474|65454|65488|65468|65495.9|65480.2|65468.4|65452.3|983
1616682900000|2021-03-25 14:35:00|65488.3|65468.3|65489.9|65469.9|65497.8|65481|65482.3|65464.1|948
1616683200000|2021-03-25 14:40:00|65489.8|65469.8|65495.4|65475.4|65500.6|65484.5|65486.5|65467.1|936
1616683500000|2021-03-25 14:45:00|65495.1|65475.1|65500.4|65480.4|65500.9|65485.4|65492.8|65472.8|861
1616683800000|2021-03-25 14:50:00|65500.1|65480.1|65497.6|65477.6|65500.7|65482.2|65491.4|65473.8|843
1616684100000|2021-03-25 14:55:00|65497.4|65477.4|65494.3|65484.3|65502.9|65487.6|65490.4|65471.8|805
1616684400000|2021-03-25 15:00:00|65494.1|65484.1|65510.1|65490.1|65513.1|65497.9|65491.5|65477|806
1616684700000|2021-03-25 15:05:00|65510.2|65490.2|65501.5|65491.5|65511.9|65495.3|65495.7|65479.7|852
1616685000000|2021-03-25 15:10:00|65501.6|65491.6|65510.5|65490.5|65519.1|65502.5|65499.6|65485.3|806
1616685300000|2021-03-25 15:15:00|65505.6|65495.6|65504.6|65484.6|65510.9|65496.5|65498.7|65483.9|913
1616685600000|2021-03-25 15:20:00|65504.3|65484.3|65507.3|65487.3|65509.8|65493.6|65499.7|65482.4|771
1616685900000|2021-03-25 15:25:00|65507.4|65487.4|65501.2|65481.2|65514.1|65497.9|65497.6|65477.6|840
1616686200000|2021-03-25 15:30:00|65501.6|65481.6|65492.2|65472.2|65502.9|65482.9|65487.6|65469.3|966
1616686500000|2021-03-25 15:35:00|65492|65472|65484.1|65464.1|65494.1|65478.2|65474|65456.6|930
1616686800000|2021-03-25 15:40:00|65484.2|65464.2|65494.7|65474.7|65495.9|65475.9|65482.9|65462.9|758
1616687100000|2021-03-25 15:45:00|65494.8|65474.8|65500.3|65480.3|65504.4|65489.3|65488.7|65473.5|901
1616687400000|2021-03-25 15:50:00|65500.8|65480.8|65499.9|65479.9|65511.2|65495.9|65493.5|65478|909
1616687700000|2021-03-25 15:55:00|65501.1|65481.1|65504.1|65494.1|65516.7|65501|65490.7|65470.7|994
1616688000000|2021-03-25 16:00:00|65504.3|65494.3|65490.6|65480.6|65512.7|65499.1|65490.3|65476.2|824
1616688300000|2021-03-25 16:05:00|65491.1|65481.1|65505|65485|65505.6|65490.2|65487.2|65471.6|863
1616688600000|2021-03-25 16:10:00|65498.4|65488.4|65522.6|65512.6|65527.6|65512.8|65495|65479.7|830
1616688900000|2021-03-25 16:15:00|65522.8|65512.8|65508.5|65488.5|65526.9|65512.8|65501.3|65485.3|865
1616689200000|2021-03-25 16:20:00|65504.1|65494.1|65497.3|65477.3|65510.3|65494.6|65493.9|65476.8|823
1616689500000|2021-03-25 16:25:00|65493|65483|65490.2|65470.2|65498.6|65483|65481.8|65467.3|818
1616689800000|2021-03-25 16:30:00|65484.3|65474.3|65502|65482|65503.6|65483.6|65477.9|65463.3|804
1616690100000|2021-03-25 16:35:00|65502.1|65482.1|65521.1|65501.1|65523.5|65508.6|65495.4|65477.6|825
1616690400000|2021-03-25 16:40:00|65521.2|65501.2|65507.2|65497.2|65523|65507.8|65502.3|65487.4|787
1616690700000|2021-03-25 16:45:00|65507.3|65497.3|65506.4|65496.4|65522.8|65506.6|65505.1|65488.2|841
1616691000000|2021-03-25 16:50:00|65506.3|65496.3|65511.7|65491.7|65519.6|65503.6|65503.7|65489.1|749
1616691300000|2021-03-25 16:55:00|65511.8|65491.8|65520.4|65510.4|65524.9|65510.7|65504.4|65489.6|737
1616691600000|2021-03-25 17:00:00|65520.8|65510.8|65532.4|65512.4|65544|65528.4|65519.4|65504.1|812
1616691900000|2021-03-25 17:05:00|65532.5|65512.5|65516.4|65496.4|65532.6|65513.4|65510.1|65491.6|945
1616692200000|2021-03-25 17:10:00|65516.2|65496.2|65497.9|65477.9|65517.7|65503.1|65496.8|65476.8|962
1616692500000|2021-03-25 17:15:00|65498|65478|65514.7|65494.7|65520.8|65500.8|65490.3|65474.7|989
1616692800000|2021-03-25 17:20:00|65514.6|65494.6|65504.5|65494.5|65515.1|65496.7|65500.5|65482.9|910
1616693100000|2021-03-25 17:25:00|65509.5|65489.5|65509.3|65489.3|65515.8|65499.9|65502.7|65487.4|832
1616693400000|2021-03-25 17:30:00|65508.9|65488.9|65527.9|65507.9|65530.7|65510.7|65504.3|65487.5|869
1616693700000|2021-03-25 17:35:00|65528|65508|65511.6|65491.6|65541.4|65527.8|65511|65491|839
1616694000000|2021-03-25 17:40:00|65512|65492|65493.8|65473.8|65512|65492.9|65484.1|65468.1|742
1616694300000|2021-03-25 17:45:00|65493.7|65473.7|65501.2|65481.2|65510.9|65490.9|65482.1|65466.2|784
1616694600000|2021-03-25 17:50:00|65495.6|65485.6|65498.6|65478.6|65504.7|65488.9|65495.3|65475.9|763
1616694900000|2021-03-25 17:55:00|65498.3|65478.3|65500.8|65480.8|65506.4|65489.8|65489.8|65474.3|742
1616695200000|2021-03-25 18:00:00|65500.7|65480.7|65521.6|65501.6|65526|65506|65498.6|65480.7|802
1616695500000|2021-03-25 18:05:00|65521.4|65501.4|65526.9|65506.9|65527.1|65507.5|65514|65494|783
1616695800000|2021-03-25 18:10:00|65526.8|65506.8|65522.1|65502.1|65528.3|65511.7|65519.6|65500.6|698
1616696100000|2021-03-25 18:15:00|65522.2|65502.2|65524.5|65504.5|65529|65509|65514|65494|812
1616696400000|2021-03-25 18:20:00|65524.9|65504.9|65528.9|65508.9|65533.1|65518.2|65519.3|65502.7|839
1616696700000|2021-03-25 18:25:00|65528.8|65508.8|65534.4|65514.4|65539.8|65525.2|65523.7|65505.7|806
1616697000000|2021-03-25 18:30:00|65534.5|65514.5|65534|65514|65537.1|65521.5|65523.7|65508.2|692
1616697300000|2021-03-25 18:35:00|65534.4|65514.4|65525.5|65505.5|65534.8|65518.8|65520.9|65504|739
1616697600000|2021-03-25 18:40:00|65525.7|65505.7|65523|65503|65527.2|65511.6|65519.3|65502.3|573
1616697900000|2021-03-25 18:45:00|65522.9|65502.9|65504.5|65494.5|65522.9|65506.3|65503|65486.8|676
1616698200000|2021-03-25 18:50:00|65504.6|65494.6|65510.6|65490.6|65515.3|65498.3|65503.9|65488.3|734
1616698500000|2021-03-25 18:55:00|65510.7|65490.7|65509.9|65489.9|65520.9|65505.2|65504.7|65484.7|800
1616698800000|2021-03-25 19:00:00|65510.2|65490.2|65510.1|65490.1|65511.5|65491.5|65503.4|65483.4|756
1616699100000|2021-03-25 19:05:00|65510|65490|65514.2|65494.2|65515.2|65495.2|65507.8|65487.8|651
1616699400000|2021-03-25 19:10:00|65514.4|65494.4|65510.3|65490.3|65514.9|65494.9|65506.4|65486.4|655
1616699700000|2021-03-25 19:15:00|65510.4|65490.4|65509.3|65489.3|65510.4|65490.4|65503.3|65483.3|601
1616700000000|2021-03-25 19:20:00|65509.4|65489.4|65520.9|65500.9|65522.5|65502.5|65506.6|65486.6|686
1616700300000|2021-03-25 19:25:00|65519.6|65499.6|65532.8|65512.8|65540.2|65523.2|65518.1|65498.1|658
1616700600000|2021-03-25 19:30:00|65532.9|65512.9|65531.8|65511.8|65534.4|65514.4|65528.1|65508.1|505
1616700900000|2021-03-25 19:35:00|65531.6|65511.6|65511|65491|65535|65515|65508.3|65488.3|448
1616701200000|2021-03-25 19:40:00|65510.8|65490.8|65510.6|65490.6|65513.9|65496.3|65505.5|65489.6|426
1616701500000|2021-03-25 19:45:00|65510.4|65490.4|65506.6|65486.6|65512.3|65496.1|65504|65484|439
1616701800000|2021-03-25 19:50:00|65506.4|65486.4|65506.4|65486.4|65507.8|65493.1|65499.6|65483.5|388
1616702100000|2021-03-25 19:55:00|65506.3|65486.3|65501.5|65481.5|65506.8|65489.6|65499.1|65479.1|466
1616702400000|2021-03-25 20:00:00|65501.3|65481.3|65506.3|65486.3|65507.5|65487.5|65501.1|65481.1|281
1616702700000|2021-03-25 20:05:00|65506|65486|65501.5|65481.5|65508.5|65488.5|65500.6|65480.6|278
1616703000000|2021-03-25 20:10:00|65501.4|65481.4|65499.9|65479.9|65508.8|65488.8|65498.9|65478.9|279
1616703300000|2021-03-25 20:15:00|65500.3|65480.3|65499.5|65479.5|65503.8|65484.4|65494.4|65478.9|204
1616703600000|2021-03-25 20:20:00|65499.2|65479.2|65502.8|65482.8|65503.4|65483.4|65498.9|65478.9|178
1616703900000|2021-03-25 20:25:00|65503.1|65483.1|65503.4|65483.4|65503.8|65483.8|65498.9|65478.9|392
1616704200000|2021-03-25 20:30:00|65503.5|65483.5|65501.8|65481.8|65503.5|65483.5|65500.6|65480.6|268
1616704500000|2021-03-25 20:35:00|65501.6|65481.6|65496.5|65476.5|65502.5|65486.9|65494.4|65474.4|207
1616704800000|2021-03-25 20:40:00|65496|65476|65501.3|65481.3|65507.8|65487.8|65495.9|65475.9|255
1616705100000|2021-03-25 20:45:00|65502.6|65482.6|65495.3|65475.3|65505.1|65485.1|65487.5|65467.5|470
1616705400000|2021-03-25 20:50:00|65495.4|65475.4|65494.6|65474.6|65498.4|65478.4|65492.9|65472.9|205
1616705700000|2021-03-25 20:55:00|65493.8|65473.8|65491.3|65471.3|65500.1|65480.1|65487.3|65466.6|243
1616706000000|2021-03-25 21:00:00|65491.4|65471.4|65496.2|65476.2|65496.2|65476.2|65491.1|65471.1|51
1616706300000|2021-03-25 21:05:00|65501.2|65481.2|65492.8|65472.8|65501.2|65481.2|65485.5|65465.5|116
1616706600000|2021-03-25 21:10:00|65492.9|65472.9|65494.1|65474.1|65498.6|65478.6|65492.1|65472.1|126
1616706900000|2021-03-25 21:15:00|65498.8|65478.8|65489.9|65453.5|65498.8|65478.8|65479.8|65448.8|230
1616707200000|2021-03-25 21:20:00|65489.4|65453.8|65489.1|65453|65495.4|65461.1|65478|65448.3|189
1616707500000|2021-03-25 21:25:00|65488.8|65452.9|65489|65453.8|65491.9|65461.1|65477.2|65443.2|200
1616707800000|2021-03-25 21:30:00|65488.9|65453.9|65489.7|65454|65492.2|65463.1|65479.2|65448.2|115
1616708100000|2021-03-25 21:35:00|65488.8|65452.5|65478.5|65458.5|65492.7|65461.8|65475.7|65449.2|120
1616708400000|2021-03-25 21:40:00|65476.7|65456.7|65488.7|65453.3|65493.6|65462.8|65475.6|65447.6|146
1616708700000|2021-03-25 21:45:00|65488.9|65447.9|65489.4|65449|65491.3|65461.9|65476.4|65444.1|92
1616709000000|2021-03-25 21:50:00|65486.6|65452.6|65481.2|65461.2|65497.5|65466.8|65476.6|65445.2|112
1616709300000|2021-03-25 21:55:00|65488.7|65455.3|65521.9|65455.1|65530.6|65461.6|65480.3|65439.9|115
1616709600000|2021-03-25 22:00:00|65526.4|65454.4|65512.7|65482.5|65535.5|65482.5|65512.6|65449.3|155
1616709900000|2021-03-25 22:05:00|65532.2|65463.4|65530.6|65459|65537.9|65482.5|65507.7|65451.6|122
1616710200000|2021-03-25 22:10:00|65528.6|65456.6|65526.6|65462.2|65534.9|65475.9|65509.6|65448.5|97
1616710500000|2021-03-25 22:15:00|65509.6|65465.6|65514.6|65466.1|65533.3|65472.8|65507.5|65453.5|188
1616710800000|2021-03-25 22:20:00|65519.6|65462.5|65513.8|65469.2|65531|65471.4|65497.8|65455.4|160
1616711100000|2021-03-25 22:25:00|65513|65469.1|65491.9|65471.9|65527|65475|65489.5|65453.4|261
1616711400000|2021-03-25 22:30:00|65492|65472|65490.9|65470.9|65493.6|65473.6|65489|65469|144
1616711700000|2021-03-25 22:35:00|65490.8|65470.8|65489.6|65469.6|65492.2|65472.2|65488.9|65468.9|81
1616712000000|2021-03-25 22:40:00|65490.7|65470.7|65491.6|65471.6|65493.7|65473.7|65489.3|65469.3|110
1616712300000|2021-03-25 22:45:00|65492.3|65472.3|65491.6|65471.6|65493.9|65473.9|65490.6|65470.6|93
1616712600000|2021-03-25 22:50:00|65491.9|65471.9|65491.3|65471.3|65493.8|65473.8|65488.7|65468.7|98
1616712900000|2021-03-25 22:55:00|65490.2|65470.2|65491.9|65471.9|65492.8|65472.8|65490|65470|84
1616713200000|2021-03-25 23:00:00|65489.8|65469.8|65492.2|65472.2|65493.3|65473.3|65489.4|65469.4|128
1616713500000|2021-03-25 23:05:00|65491.7|65471.7|65489.5|65469.5|65493.1|65473.1|65488.4|65468.4|115
1616713800000|2021-03-25 23:10:00|65490.1|65470.1|65492.3|65472.3|65493.4|65473.4|65489.8|65469.8|130
1616714100000|2021-03-25 23:15:00|65493.2|65473.2|65491.5|65471.5|65493.7|65473.7|65490.2|65470.2|133
1616714400000|2021-03-25 23:20:00|65491.4|65471.4|65487.8|65467.8|65493.9|65473.9|65487.6|65467.6|113
1616714700000|2021-03-25 23:25:00|65487.7|65467.7|65491.2|65471.2|65491.8|65471.8|65485.8|65465.8|177
1616715000000|2021-03-25 23:30:00|65491|65471|65475.7|65455.7|65491.5|65471.5|65475.4|65455.4|220
1616715300000|2021-03-25 23:35:00|65475.6|65455.6|65473.6|65453.6|65478.6|65458.6|65472.9|65452.9|150
1616715600000|2021-03-25 23:40:00|65476.5|65456.5|65480.5|65460.5|65484|65464|65472.7|65452.7|177
1616715900000|2021-03-25 23:45:00|65480.6|65460.6|65479.7|65459.7|65482.5|65462.5|65476.5|65456.5|193
1616716200000|2021-03-25 23:50:00|65478.7|65458.7|65476|65456|65480.6|65466.3|65474.9|65454.9|173
1616716500000|2021-03-25 23:55:00|65475.9|65455.9|65479.6|65459.6|65480.9|65460.9|65467.9|65447.9|290
1616716800000|2021-03-26 00:00:00|65479.5|65459.5|65459|65439|65479.5|65459.5|65456.2|65436.2|424
1616717100000|2021-03-26 00:05:00|65459.1|65439.1|65452.6|65432.6|65462.8|65442.8|65449.5|65429.5|320
1616717400000|2021-03-26 00:10:00|65453.6|65433.6|65468|65448|65471.3|65451.3|65452.4|65432.4|359
1616717700000|2021-03-26 00:15:00|65468.2|65448.2|65468.2|65448.2|65469.9|65449.9|65460.7|65440.7|322
1616718000000|2021-03-26 00:20:00|65468.3|65448.3|65459.4|65439.4|65469.7|65449.7|65459.3|65439.3|319
1616718300000|2021-03-26 00:25:00|65459.3|65439.3|65458.2|65438.2|65464|65444|65451.3|65431.3|420
1616718600000|2021-03-26 00:30:00|65458|65438|65452.5|65432.5|65458.8|65438.8|65448.4|65428.4|373
1616718900000|2021-03-26 00:35:00|65452.4|65432.4|65460.1|65440.1|65461.9|65441.9|65451.9|65431.9|456
1616719200000|2021-03-26 00:40:00|65460.2|65440.2|65465.4|65445.4|65466.4|65446.4|65459.6|65439.6|443
1616719500000|2021-03-26 00:45:00|65465.2|65445.2|65463.9|65443.9|65465.2|65446.6|65456.6|65441.5|533
1616719800000|2021-03-26 00:50:00|65463.7|65443.7|65456.1|65436.1|65465.9|65445.9|65454.1|65434.1|640
1616720100000|2021-03-26 00:55:00|65456|65436|65460|65440|65463.2|65443.2|65446.9|65431.9|612
1616720400000|2021-03-26 01:00:00|65459.5|65439.5|65448.7|65428.7|65460.9|65440.9|65446.9|65426.9|769
1616720700000|2021-03-26 01:05:00|65449.3|65429.3|65445.7|65425.7|65456.1|65436.1|65444.6|65424.6|575
1616721000000|2021-03-26 01:10:00|65445.6|65425.6|65429.4|65409.4|65446.2|65426.2|65425.9|65405.9|687
1616721300000|2021-03-26 01:15:00|65429.7|65409.7|65438.1|65418.1|65445.3|65425.3|65423.6|65403.6|640
1616721600000|2021-03-26 01:20:00|65438.4|65418.4|65434.6|65414.6|65441|65423.3|65426.2|65411|636
1616721900000|2021-03-26 01:25:00|65434.5|65414.5|65439.5|65419.5|65443.4|65423.4|65427.5|65412.7|548
1616722200000|2021-03-26 01:30:00|65439.2|65419.2|65409|65389|65439.2|65419.2|65390.4|65370.4|775
1616722500000|2021-03-26 01:35:00|65409.1|65389.1|65405.3|65385.3|65410.8|65390.8|65393.5|65373.5|736
1616722800000|2021-03-26 01:40:00|65405|65385|65423|65403|65431.6|65416.1|65402.4|65382.4|730
1616723100000|2021-03-26 01:45:00|65423.1|65403.1|65438.4|65428.4|65444.8|65429.5|65420|65401.9|705
1616723400000|2021-03-26 01:50:00|65438.6|65428.6|65435.1|65415.1|65442.3|65428.7|65426.1|65410.5|666
1616723700000|2021-03-26 01:55:00|65435.2|65415.2|65429.6|65409.6|65435.5|65420.7|65413.4|65395.7|691
1616724000000|2021-03-26 02:00:00|65429.5|65409.5|65444.3|65424.3|65447.2|65430.9|65421.7|65405.2|740
1616724300000|2021-03-26 02:05:00|65444.4|65424.4|65445.1|65435.1|65459.6|65444.4|65443.4|65424|691
1616724600000|2021-03-26 02:10:00|65445|65435|65448.3|65438.3|65457.2|65443.6|65443.9|65427.4|621
1616724900000|2021-03-26 02:15:00|65448.4|65438.4|65467.2|65447.2|65468.5|65454|65446.8|65432.9|577
1616725200000|2021-03-26 02:20:00|65467.1|65447.1|65463.8|65453.8|65469.7|65454.4|65456.5|65441.6|643
1616725500000|2021-03-26 02:25:00|65463.9|65453.9|65462.5|65452.5|65478.6|65459.4|65460.8|65446.3|657
1616725800000|2021-03-26 02:30:00|65462.2|65452.2|65459.9|65439.9|65470.2|65455.7|65454.8|65437.6|606
1616726100000|2021-03-26 02:35:00|65460|65440|65456.2|65436.2|65464.3|65446.3|65450.9|65433|612
1616726400000|2021-03-26 02:40:00|65456|65436|65445.8|65435.8|65456.1|65440.5|65441.2|65426.5|591
1616726700000|2021-03-26 02:45:00|65446|65436|65438.6|65428.6|65453.5|65439.6|65431.6|65416.9|679
1616727000000|2021-03-26 02:50:00|65438.5|65428.5|65430.3|65420.3|65442.9|65428.6|65427.5|65412.1|652
1616727300000|2021-03-26 02:55:00|65430.2|65420.2|65428.1|65418.1|65436.1|65421.3|65425.4|65411.5|582
1616727600000|2021-03-26 03:00:00|65428|65418|65429.6|65419.6|65434.9|65419.8|65419.7|65402.1|543
1616727900000|2021-03-26 03:05:00|65429.7|65419.7|65436.6|65416.6|65440.9|65425.7|65429.1|65414.2|558
1616728200000|2021-03-26 03:10:00|65436.7|65416.7|65427.2|65407.2|65437.8|65422|65423.9|65407.2|575
1616728500000|2021-03-26 03:15:00|65427.7|65407.7|65425.7|65415.7|65432.6|65417.5|65421.6|65403.3|493
1616728800000|2021-03-26 03:20:00|65425.8|65415.8|65428.8|65408.8|65436.3|65419.8|65425.8|65408.1|495
1616729100000|2021-03-26 03:25:00|65429.2|65409.2|65424.9|65404.9|65429.2|65413.2|65418.4|65401.5|579
1616729400000|2021-03-26 03:30:00|65424.7|65404.7|65428.3|65418.3|65434.8|65420|65422.4|65404.6|476
1616729700000|2021-03-26 03:35:00|65428.4|65418.4|65428.1|65418.1|65435.1|65420.3|65426.1|65411.3|374
1616730000000|2021-03-26 03:40:00|65433.2|65413.2|65427.3|65417.3|65438.3|65423.5|65427.1|65412.3|327
1616730300000|2021-03-26 03:45:00|65427.2|65417.2|65431.6|65421.6|65438.2|65422.9|65427.2|65416|342
1616730600000|2021-03-26 03:50:00|65431.7|65421.7|65434.8|65424.8|65440.4|65426|65430.4|65416|389
1616730900000|2021-03-26 03:55:00|65434.9|65424.9|65437.9|65427.9|65445.3|65430.6|65434.6|65419.2|430
1616731200000|2021-03-26 04:00:00|65438.1|65428.1|65447.6|65427.6|65450|65433.2|65438|65423.1|358
1616731500000|2021-03-26 04:05:00|65447.5|65427.5|65442.5|65422.5|65448.2|65428.2|65428.1|65411|569
1616731800000|2021-03-26 04:10:00|65442.3|65422.3|65439.2|65419.2|65448.7|65432.1|65434.2|65419.1|435
1616732100000|2021-03-26 04:15:00|65438.9|65418.9|65442.8|65422.8|65443.2|65428.3|65433.9|65418.8|193
1616732400000|2021-03-26 04:20:00|65442.7|65422.7|65440.5|65420.5|65442.9|65428|65434.5|65419.4|249
1616732700000|2021-03-26 04:25:00|65440.6|65420.6|65433.4|65423.4|65440.9|65424.8|65432.7|65417.7|294
1616733000000|2021-03-26 04:30:00|65433.3|65423.3|65436.2|65416.2|65438.2|65423.3|65428.6|65411.9|439
1616733300000|2021-03-26 04:35:00|65436.1|65416.1|65433.6|65413.6|65438.4|65422.2|65429.8|65411.9|314
1616733600000|2021-03-26 04:40:00|65433.3|65413.3|65433.3|65413.3|65433.8|65418.9|65426.7|65410.8|237
1616733900000|2021-03-26 04:45:00|65433.2|65413.2|65431.7|65411.7|65433.8|65417.7|65426.3|65411.6|235
1616734200000|2021-03-26 04:50:00|65431.8|65411.8|65431.4|65411.4|65432|65417.2|65425.3|65410.6|178
1616734500000|2021-03-26 04:55:00|65426.3|65416.3|65431.2|65411.2|65432.3|65417.1|65426|65411.1|240
1616734800000|2021-03-26 05:00:00|65431.1|65411.1|65429.4|65419.4|65432.6|65419.9|65424.4|65410.5|418
1616735100000|2021-03-26 05:05:00|65429.5|65419.5|65420.6|65410.6|65429.8|65419.7|65420.4|65408.9|359
1616735400000|2021-03-26 05:10:00|65420.5|65410.5|65423|65403|65425.5|65410.8|65413.8|65398.8|426
1616735700000|2021-03-26 05:15:00|65422.9|65402.9|65414.8|65394.8|65425.3|65409.4|65408.8|65392.2|518
1616736000000|2021-03-26 05:20:00|65409.6|65399.6|65420.6|65410.6|65426.7|65411.3|65408.5|65394|393
1616736300000|2021-03-26 05:25:00|65420.5|65410.5|65414.6|65404.6|65426.9|65411.5|65410.3|65395.4|525
1616736600000|2021-03-26 05:30:00|65414.3|65404.3|65415.4|65405.4|65430.4|65412.5|65410.3|65395.3|630
1616736900000|2021-03-26 05:35:00|65415.5|65405.5|65406.6|65396.6|65419.4|65405.6|65406.3|65391.8|543
1616737200000|2021-03-26 05:40:00|65406.5|65396.5|65407.8|65397.8|65417.1|65402|65405.2|65390.2|587
1616737500000|2021-03-26 05:45:00|65408.2|65398.2|65407.5|65397.5|65414.8|65400.3|65406.1|65391.4|403
1616737800000|2021-03-26 05:50:00|65407.6|65397.6|65413.6|65393.6|65415.1|65399.8|65406.5|65391.9|472
1616738100000|2021-03-26 05:55:00|65413.8|65393.8|65408|65398|65415.9|65402.1|65405.9|65391.9|503
1616738400000|2021-03-26 06:00:00|65408.1|65398.1|65427.3|65417.3|65431.8|65417.7|65408.1|65394.9|661
1616738700000|2021-03-26 06:05:00|65427.1|65417.1|65421.4|65411.4|65443.9|65429.8|65416.1|65401.9|680
1616739000000|2021-03-26 06:10:00|65421.5|65411.5|65418.1|65408.1|65423.2|65411.5|65412.5|65398.4|605
1616739300000|2021-03-26 06:15:00|65418|65408|65428.5|65418.5|65441.2|65426.2|65417.2|65407.2|604
1616739600000|2021-03-26 06:20:00|65428.6|65418.6|65431.1|65411.1|65433.1|65419|65415|65400.1|612
1616739900000|2021-03-26 06:25:00|65430.9|65410.9|65420.4|65410.4|65431.9|65418|65417.4|65403.4|627
1616740200000|2021-03-26 06:30:00|65420.5|65410.5|65436.8|65426.8|65440.4|65427.4|65420.5|65409.1|633
1616740500000|2021-03-26 06:35:00|65437.1|65427.1|65445.6|65425.6|65451.8|65433.1|65432.2|65418.4|668
1616740800000|2021-03-26 06:40:00|65445.5|65425.5|65443.2|65433.2|65454|65438.6|65433.9|65421.6|593
1616741100000|2021-03-26 06:45:00|65443.4|65433.4|65453.3|65443.3|65468.3|65453.2|65441.9|65426.9|706
1616741400000|2021-03-26 06:50:00|65458.4|65438.4|65447|65437|65459.3|65444.4|65446.6|65433.5|586
1616741700000|2021-03-26 06:55:00|65447.4|65437.4|65442.2|65432.2|65452.8|65440.4|65442|65432|572
1616742000000|2021-03-26 07:00:00|65442.3|65432.3|65453.3|65443.3|65466.1|65450.9|65442|65432|647
1616742300000|2021-03-26 07:05:00|65453.4|65443.4|65458.2|65448.2|65465.7|65451|65433.6|65419.5|711
1616742600000|2021-03-26 07:10:00|65458|65448|65437.8|65427.8|65460.2|65448|65434.2|65419.3|741
1616742900000|2021-03-26 07:15:00|65442.5|65422.5|65436.3|65426.3|65450.9|65436.8|65435.8|65420.7|700
1616743200000|2021-03-26 07:20:00|65436.4|65426.4|65435.5|65425.5|65440.6|65428.5|65429.4|65415.8|635
1616743500000|2021-03-26 07:25:00|65436.4|65426.4|65460.3|65440.3|65466.3|65448.8|65432.5|65421.1|842
1616743800000|2021-03-26 07:30:00|65460.1|65440.1|65436.9|65426.9|65460.1|65446.4|65426.1|65411.6|721
1616744100000|2021-03-26 07:35:00|65437|65427|65433.2|65423.2|65443.4|65428.4|65426.1|65411.5|667
1616744400000|2021-03-26 07:40:00|65433|65423|65431.6|65421.6|65438.2|65424.4|65426|65413|615
1616744700000|2021-03-26 07:45:00|65431.7|65421.7|65441.7|65431.7|65447.4|65437.4|65427.8|65414.7|756
1616745000000|2021-03-26 07:50:00|65441.6|65431.6|65434.9|65424.9|65447.4|65432.4|65428.6|65412.7|766
1616745300000|2021-03-26 07:55:00|65434.8|65424.8|65450.1|65430.1|65453.7|65438.7|65431.5|65417|658
1616745600000|2021-03-26 08:00:00|65445.4|65435.4|65472|65452|65472.1|65456.8|65445.4|65431|824
1616745900000|2021-03-26 08:05:00|65472.1|65452.1|65449.1|65439.1|65476.5|65461.2|65448.9|65435.6|806
1616746200000|2021-03-26 08:10:00|65449|65439|65453.5|65443.5|65467.2|65451.6|65442.7|65427.4|787
1616746500000|2021-03-26 08:15:00|65453.2|65443.2|65438.6|65428.6|65457.1|65443.8|65433|65418.8|852
1616746800000|2021-03-26 08:20:00|65439.1|65429.1|65419.9|65409.9|65443.7|65429.1|65414.8|65399.9|856
1616747100000|2021-03-26 08:25:00|65419.8|65409.8|65426.4|65416.4|65437.2|65422.7|65417.5|65402.9|771
1616747400000|2021-03-26 08:30:00|65426|65416|65435.8|65425.8|65444.2|65430|65424.8|65410.4|638
1616747700000|2021-03-26 08:35:00|65435.7|65425.7|65420.8|65410.8|65442.2|65427.4|65419.2|65405.8|691
1616748000000|2021-03-26 08:40:00|65420.7|65410.7|65412.4|65402.4|65424.2|65411.1|65408.6|65394.3|677
1616748300000|2021-03-26 08:45:00|65413.1|65403.1|65409.5|65399.5|65426.4|65412.3|65404|65392|637
1616748600000|2021-03-26 08:50:00|65409.3|65399.3|65419|65409|65424|65409.2|65407.1|65392.9|624
1616748900000|2021-03-26 08:55:00|65418.9|65408.9|65403.6|65393.6|65422.9|65409.4|65401.1|65386.3|557
1616749200000|2021-03-26 09:00:00|65403.5|65393.5|65396.5|65386.5|65411.4|65397.7|65394.2|65380|707
1616749500000|2021-03-26 09:05:00|65396.8|65386.8|65424.2|65414.2|65426.4|65414.5|65395.6|65381.9|607
1616749800000|2021-03-26 09:10:00|65423|65413|65407.5|65397.5|65427.7|65416.8|65406.2|65393.9|653
1616750100000|2021-03-26 09:15:00|65407.7|65397.7|65415|65395|65422.7|65408.7|65405.8|65391.2|723
1616750400000|2021-03-26 09:20:00|65414.9|65394.9|65408.5|65388.5|65416.6|65400.6|65398.2|65385|705
1616750700000|2021-03-26 09:25:00|65403.4|65393.4|65419.9|65399.9|65421|65406|65401.5|65386.8|609
1616751000000|2021-03-26 09:30:00|65419.8|65399.8|65416.3|65396.3|65421.7|65406.7|65409.5|65395.4|624
1616751300000|2021-03-26 09:35:00|65411.4|65401.4|65404.1|65394.1|65414.5|65401.6|65403.6|65389|536
1616751600000|2021-03-26 09:40:00|65404.2|65394.2|65404.7|65394.7|65413|65398.6|65398.3|65383.2|620
1616751900000|2021-03-26 09:45:00|65404.5|65394.5|65413.7|65393.7|65414.9|65402.8|65399.3|65384.4|606
1616752200000|2021-03-26 09:50:00|65409|65399|65418.6|65398.6|65420.2|65405.3|65405.9|65391.5|610
1616752500000|2021-03-26 09:55:00|65414.9|65404.9|65421.5|65401.5|65428|65412.4|65414.9|65396.6|514
1616752800000|2021-03-26 10:00:00|65421.4|65401.4|65424.6|65404.6|65427.4|65411.2|65415|65400.2|483
1616753100000|2021-03-26 10:05:00|65424.5|65404.5|65424.8|65404.8|65426.2|65411.3|65418.2|65402.6|366
1616753400000|2021-03-26 10:10:00|65425.2|65405.2|65423.4|65403.4|65425.6|65410.6|65416.8|65401.6|336
1616753700000|2021-03-26 10:15:00|65423.3|65403.3|65424.4|65404.4|65428.9|65414|65418.1|65402.4|437
1616754000000|2021-03-26 10:20:00|65424.7|65404.7|65422.4|65412.4|65429.9|65416.3|65419.1|65403.2|469
1616754300000|2021-03-26 10:25:00|65421.9|65411.9|65440.1|65420.1|65441.8|65427|65420.3|65405.5|607
1616754600000|2021-03-26 10:30:00|65440.2|65420.2|65435.5|65425.5|65442.6|65428.6|65431.4|65415.5|573
1616754900000|2021-03-26 10:35:00|65435.3|65425.3|65440.5|65430.5|65445.1|65431.6|65431.6|65416.4|627
1616755200000|2021-03-26 10:40:00|65440.4|65430.4|65437.3|65427.3|65445.8|65431.1|65434.8|65419.8|524
1616755500000|2021-03-26 10:45:00|65437.2|65427.2|65441.5|65421.5|65443|65427.9|65427.6|65412.6|609
1616755800000|2021-03-26 10:50:00|65441.4|65421.4|65434.9|65414.9|65441.7|65426.9|65429.7|65413.6|632
1616756100000|2021-03-26 10:55:00|65435.1|65415.1|65439.4|65419.4|65446.4|65431.9|65429.9|65414.4|616
1616756400000|2021-03-26 11:00:00|65439.1|65419.1|65452.7|65432.7|65455.1|65440.6|65432.6|65417|633
1616756700000|2021-03-26 11:05:00|65447.6|65437.6|65444.7|65424.7|65461.2|65443.7|65437.7|65422.4|744
1616757000000|2021-03-26 11:10:00|65444.8|65424.8|65445.5|65435.5|65454.3|65440|65441.2|65424.8|688
1616757300000|2021-03-26 11:15:00|65450.7|65430.7|65447.7|65427.7|65458.2|65439.9|65440.7|65425.2|714
1616757600000|2021-03-26 11:20:00|65446.3|65426.3|65438.3|65418.3|65447.9|65433|65434.4|65418.3|754
1616757900000|2021-03-26 11:25:00|65437.9|65417.9|65455.8|65435.8|65456.1|65441.2|65429.6|65413.1|738
1616758200000|2021-03-26 11:30:00|65456|65436|65448.8|65438.8|65460.2|65444.8|65444.8|65429.7|733
1616758500000|2021-03-26 11:35:00|65448.5|65438.5|65452.1|65432.1|65455.7|65440.7|65442.7|65426.7|678
1616758800000|2021-03-26 11:40:00|65452|65432|65444.8|65434.8|65454.5|65439.5|65443.9|65428.9|532
1616759100000|2021-03-26 11:45:00|65444.9|65434.9|65450.4|65440.4|65454.1|65442.3|65443.4|65429.5|506
1616759400000|2021-03-26 11:50:00|65450.5|65440.5|65456.6|65446.6|65468.6|65453.6|65450.3|65437.5|606
1616759700000|2021-03-26 11:55:00|65456.5|65446.5|65457.4|65437.4|65461.2|65446.6|65450.4|65435.3|660
1616760000000|2021-03-26 12:00:00|65452.3|65442.3|65452.7|65442.7|65460.1|65445|65450.5|65436.7|753
1616760300000|2021-03-26 12:05:00|65452.8|65442.8|65455.3|65435.3|65458.2|65443.1|65448|65433|580
1616760600000|2021-03-26 12:10:00|65455.1|65435.1|65453.1|65433.1|65455.9|65440.5|65443.3|65428.3|691
1616760900000|2021-03-26 12:15:00|65452.9|65432.9|65450.7|65440.7|65458.5|65444.6|65445.3|65430.2|622
1616761200000|2021-03-26 12:20:00|65451.1|65441.1|65453.6|65443.6|65459|65444.4|65447.4|65431.4|581
1616761500000|2021-03-26 12:25:00|65453.5|65443.5|65452|65432|65456.8|65443.7|65440.1|65424.4|641
1616761800000|2021-03-26 12:30:00|65451.9|65431.9|65424.7|65414.7|65452.7|65433.6|65420.4|65406.2|671
1616762100000|2021-03-26 12:35:00|65424.8|65414.8|65437.5|65417.5|65437.8|65421.9|65413.2|65397.9|727
1616762400000|2021-03-26 12:40:00|65438|65418|65415.8|65405.8|65442.5|65427.2|65415.6|65400.5|739
1616762700000|2021-03-26 12:45:00|65415.7|65405.7|65436.3|65426.3|65444.3|65428.9|65415.6|65402.9|819
1616763000000|2021-03-26 12:50:00|65436.4|65426.4|65429.7|65419.7|65446.7|65432.1|65429.7|65414.4|622
1616763300000|2021-03-26 12:55:00|65429.8|65419.8|65431|65421|65447.8|65433.1|65428.1|65413.3|722
1616763600000|2021-03-26 13:00:00|65431.2|65421.2|65399.6|65389.6|65435.2|65421.3|65389.2|65375.8|920
1616763900000|2021-03-26 13:05:00|65399.1|65389.1|65400.4|65390.4|65412.3|65397.3|65389.8|65375.1|789
1616764200000|2021-03-26 13:10:00|65400.5|65390.5|65410.8|65390.8|65414.5|65397.2|65397.9|65383.9|744
1616764500000|2021-03-26 13:15:00|65411|65391|65404.4|65394.4|65419.5|65403.8|65397.3|65382.4|703
1616764800000|2021-03-26 13:20:00|65404.1|65394.1|65411.8|65401.8|65418.2|65402.8|65404.1|65389.2|668
1616765100000|2021-03-26 13:25:00|65411.9|65401.9|65415.1|65395.1|65420.4|65405.5|65408.1|65392.3|599
1616765400000|2021-03-26 13:30:00|65415.7|65395.7|65403.3|65383.3|65415.7|65400.4|65390|65373.7|731
1616765700000|2021-03-26 13:35:00|65403|65383|65403.4|65383.4|65416.2|65396.2|65390|65375.2|900
1616766000000|2021-03-26 13:40:00|65403.6|65383.6|65409.6|65389.6|65416.4|65400.9|65394.9|65378.5|899
1616766300000|2021-03-26 13:45:00|65409.5|65389.5|65399.6|65379.6|65412.7|65397.3|65390|65374.8|923
1616766600000|2021-03-26 13:50:00|65399.8|65379.8|65397|65387|65405.9|65391|65390.7|65374.7|946
1616766900000|2021-03-26 13:55:00|65397.1|65387.1|65402.2|65382.2|65402.5|65387.3|65388.2|65371.3|712
1616767200000|2021-03-26 14:00:00|65402.6|65382.6|65399.1|65379.1|65405|65389.5|65390.1|65376.1|766
1616767500000|2021-03-26 14:05:00|65398.8|65378.8|65396.1|65376.1|65401|65386.6|65390.5|65374.7|771
1616767800000|2021-03-26 14:10:00|65396.2|65376.2|65405|65385|65406.4|65391.4|65394.2|65375.5|857
1616768100000|2021-03-26 14:15:00|65404.3|65384.3|65410.2|65390.2|65411.3|65395.7|65394.2|65378.6|857
1616768400000|2021-03-26 14:20:00|65410.1|65390.1|65413.9|65393.9|65419.3|65402.3|65402.8|65385.5|913
1616768700000|2021-03-26 14:25:00|65413.7|65393.7|65404.6|65384.6|65414.7|65398.9|65395.2|65380.8|806
1616769000000|2021-03-26 14:30:00|65404.7|65384.7|65414.5|65394.5|65419.6|65400.2|65394.8|65379.7|832
1616769300000|2021-03-26 14:35:00|65414.4|65394.4|65412.5|65392.5|65417.1|65401.6|65405.7|65389.3|758
1616769600000|2021-03-26 14:40:00|65412.4|65392.4|65419.6|65399.6|65419.9|65404.8|65407.4|65390.5|724
1616769900000|2021-03-26 14:45:00|65419.2|65399.2|65428.2|65408.2|65432.6|65412.6|65412.3|65396.8|833
1616770200000|2021-03-26 14:50:00|65428.3|65408.3|65419.9|65399.9|65428.3|65413.1|65411.3|65395.1|777
1616770500000|2021-03-26 14:55:00|65419.8|65399.8|65416.2|65396.2|65430|65415|65410|65394.7|855
1616770800000|2021-03-26 15:00:00|65416.4|65396.4|65426.6|65406.6|65430.1|65415.2|65405.7|65389.4|934
1616771100000|2021-03-26 15:05:00|65426.7|65406.7|65424.3|65404.3|65432.9|65418.7|65414.9|65397.9|731
1616771400000|2021-03-26 15:10:00|65424.1|65404.1|65412.6|65402.6|65434.4|65419.8|65412.3|65397.1|829
1616771700000|2021-03-26 15:15:00|65412.8|65402.8|65418.5|65408.5|65426.9|65411.9|65412.5|65397.8|761
1616772000000|2021-03-26 15:20:00|65418.7|65408.7|65425.2|65405.2|65431.2|65412.8|65412.6|65396.7|769
1616772300000|2021-03-26 15:25:00|65424.3|65404.3|65426.9|65406.9|65432.4|65416.6|65418.4|65402.3|761
1616772600000|2021-03-26 15:30:00|65427|65407|65427.2|65407.2|65440|65423.4|65420|65404.5|859
1616772900000|2021-03-26 15:35:00|65427.3|65407.3|65426.5|65406.5|65429.8|65413.5|65420.4|65404.8|727
1616773200000|2021-03-26 15:40:00|65426.6|65406.6|65416.6|65396.6|65429.8|65412.6|65408.2|65392.3|735
1616773500000|2021-03-26 15:45:00|65416.5|65396.5|65422.3|65402.3|65423.6|65407.9|65407|65387|786
1616773800000|2021-03-26 15:50:00|65422.4|65402.4|65415.5|65405.5|65424.3|65409.2|65409.8|65392.9|794
1616774100000|2021-03-26 15:55:00|65415.4|65405.4|65429|65409|65433.2|65418.5|65409.7|65393|868
1616774400000|2021-03-26 16:00:00|65429.7|65409.7|65432|65412|65436.3|65421.3|65422.7|65407.5|828
1616774700000|2021-03-26 16:05:00|65431.9|65411.9|65429|65409|65434.2|65418.9|65421.4|65406.8|870
1616775000000|2021-03-26 16:10:00|65428.8|65408.8|65417.1|65407.1|65430.9|65415.9|65415.3|65400.4|852
1616775300000|2021-03-26 16:15:00|65416.7|65406.7|65422|65412|65431.2|65415.5|65414.4|65399.3|815
1616775600000|2021-03-26 16:20:00|65422.1|65412.1|65439.7|65419.7|65440.5|65425.5|65421.6|65406.9|683
1616775900000|2021-03-26 16:25:00|65439.8|65419.8|65433.6|65413.6|65440.1|65422.7|65428.3|65413|575
1616776200000|2021-03-26 16:30:00|65433.5|65413.5|65435.8|65415.8|65440.8|65423.3|65427.7|65412.7|670
1616776500000|2021-03-26 16:35:00|65435.7|65415.7|65427.1|65407.1|65435.7|65420.1|65422.4|65406.9|642
1616776800000|2021-03-26 16:40:00|65427.2|65407.2|65429.2|65409.2|65436.7|65421.1|65421.3|65405.3|562
1616777100000|2021-03-26 16:45:00|65429.5|65409.5|65427.5|65407.5|65435.9|65420.9|65423|65407.4|645
1616777400000|2021-03-26 16:50:00|65427.4|65407.4|65430|65410|65430.4|65415.8|65422.3|65406.2|542
1616777700000|2021-03-26 16:55:00|65430.1|65410.1|65429.8|65409.8|65435.1|65420.3|65423.6|65408.6|661
1616778000000|2021-03-26 17:00:00|65429.5|65409.5|65425.9|65405.9|65432.5|65415.6|65420.3|65405|591
1616778300000|2021-03-26 17:05:00|65426|65406|65417.8|65397.8|65426.2|65411.2|65411.9|65396.2|533
1616778600000|2021-03-26 17:10:00|65418.1|65398.1|65417.1|65397.1|65419.2|65403.2|65411.8|65395.4|429
1616778900000|2021-03-26 17:15:00|65417.2|65397.2|65418.4|65398.4|65419.5|65403.7|65412.1|65396.9|413
1616779200000|2021-03-26 17:20:00|65418.5|65398.5|65421.3|65401.3|65422.7|65404.6|65413.8|65398.1|417
1616779500000|2021-03-26 17:25:00|65421.2|65401.2|65423|65403|65423.3|65403.3|65419.9|65399.9|516
1616779800000|2021-03-26 17:30:00|65422.7|65402.7|65426|65406|65426.4|65410.7|65416.5|65401|512
1616780100000|2021-03-26 17:35:00|65425.8|65405.8|65428.4|65408.4|65432.8|65416.9|65420.4|65405.4|624
1616780400000|2021-03-26 17:40:00|65428|65408|65425.9|65415.9|65432.2|65416.9|65422.7|65407.8|493
1616780700000|2021-03-26 17:45:00|65425.8|65415.8|65449.3|65429.3|65449.8|65430.8|65423|65407.6|678
1616781000000|2021-03-26 17:50:00|65449.2|65429.2|65449.3|65429.3|65451.5|65432.2|65438.2|65421.5|668
1616781300000|2021-03-26 17:55:00|65449.4|65429.4|65446.1|65426.1|65452|65433.9|65441.9|65421.9|632
1616781600000|2021-03-26 18:00:00|65446.2|65426.2|65441.7|65421.7|65446.9|65430.1|65429.7|65414.7|678
1616781900000|2021-03-26 18:05:00|65441.9|65421.9|65455.7|65435.7|65463.3|65445.1|65436|65419.4|727
1616782200000|2021-03-26 18:10:00|65455.5|65435.5|65458.6|65438.6|65462.6|65447.3|65450.3|65434.8|631
1616782500000|2021-03-26 18:15:00|65458.7|65438.7|65458.5|65438.5|65465.4|65447|65453.4|65436.4|685
1616782800000|2021-03-26 18:20:00|65458.4|65438.4|65449.8|65429.8|65460.2|65442.8|65443.7|65427.9|682
1616783100000|2021-03-26 18:25:00|65449.7|65429.7|65442.3|65422.3|65450.7|65435.6|65431.8|65415.7|775
1616783400000|2021-03-26 18:30:00|65442|65422|65442.4|65422.4|65446.1|65431|65434.4|65418.4|786
1616783700000|2021-03-26 18:35:00|65442.5|65422.5|65435.1|65415.1|65443.6|65427|65428.3|65413.2|643
1616784000000|2021-03-26 18:40:00|65430.4|65420.4|65432.5|65412.5|65437.3|65420.4|65430.4|65411.8|703
1616784300000|2021-03-26 18:45:00|65432.4|65412.4|65439.8|65419.8|65440.4|65421.5|65428.3|65412.4|553
1616784600000|2021-03-26 18:50:00|65440|65420|65428.7|65408.7|65445.2|65425.2|65424.9|65407.9|541
1616784900000|2021-03-26 18:55:00|65428.6|65408.6|65426.1|65406.1|65432.2|65417.5|65418.4|65402.5|520
1616785200000|2021-03-26 19:00:00|65425.6|65405.6|65424.7|65404.7|65426.7|65406.7|65422.1|65402.1|385
1616785500000|2021-03-26 19:05:00|65424.8|65404.8|65421.6|65401.6|65424.9|65408.9|65417.7|65400.4|371
1616785800000|2021-03-26 19:10:00|65422.2|65402.2|65419.3|65399.3|65422.3|65406.5|65413.2|65394.2|626
1616786100000|2021-03-26 19:15:00|65419.4|65399.4|65416.3|65396.3|65420.2|65401|65411|65396|450
1616786400000|2021-03-26 19:20:00|65416.7|65396.7|65424.3|65404.3|65424.8|65404.8|65415.9|65395.9|561
1616786700000|2021-03-26 19:25:00|65424.5|65404.5|65418.8|65398.8|65425.6|65405.6|65418.5|65398.5|523
1616787000000|2021-03-26 19:30:00|65418.7|65398.7|65417.6|65397.6|65419.3|65399.3|65415|65395|323
1616787300000|2021-03-26 19:35:00|65417.7|65397.7|65418.1|65398.1|65419.5|65404.2|65412.8|65397.5|276
1616787600000|2021-03-26 19:40:00|65418.3|65398.3|65419.6|65399.6|65420.4|65403.8|65412.9|65394.9|269
1616787900000|2021-03-26 19:45:00|65419.7|65399.7|65416.6|65396.6|65420.5|65405.1|65414.3|65395.9|251
1616788200000|2021-03-26 19:50:00|65416.5|65396.5|65416.1|65396.1|65417.6|65397.6|65415.6|65395.6|199
1616788500000|2021-03-26 19:55:00|65416.4|65396.4|65402.8|65382.8|65416.4|65396.4|65400.6|65380.6|441
1616788800000|2021-03-26 20:00:00|65402.7|65382.7|65403.4|65383.4|65403.7|65383.7|65394.1|65374.1|300
1616789100000|2021-03-26 20:05:00|65403.5|65383.5|65401|65381|65403.9|65383.9|65401|65381|202
1616789400000|2021-03-26 20:10:00|65400.9|65380.9|65398.8|65378.8|65402.5|65382.5|65397.2|65377.2|139
1616789700000|2021-03-26 20:15:00|65398.4|65378.4|65398.4|65378.4|65399.7|65379.7|65398.3|65378.3|100
1616790000000|2021-03-26 20:20:00|65398.6|65378.6|65398.5|65378.5|65399.3|65379.3|65397.4|65377.4|131
1616790300000|2021-03-26 20:25:00|65398.4|65378.4|65399.6|65379.6|65400.6|65380.6|65398.3|65378.3|138
1616790600000|2021-03-26 20:30:00|65399.8|65379.8|65401|65381|65403.1|65383.1|65399.2|65379.2|126
1616790900000|2021-03-26 20:35:00|65400.2|65380.2|65401.9|65381.9|65403.6|65383.6|65400|65380|77
1616791200000|2021-03-26 20:40:00|65401.3|65381.3|65409.3|65389.3|65437.3|65417.3|65401.3|65381.3|317
1616791500000|2021-03-26 20:45:00|65412|65392|65410.3|65390.3|65424.6|65404.6|65397.6|65377.6|265
1616791800000|2021-03-26 20:50:00|65410.6|65390.6|65409.5|65389.5|65446.2|65408|65405.6|65362.9|199
1616792100000|2021-03-26 20:55:00|65409.6|65389.6|65421.5|65401.5|65450.8|65401.9|65397.4|65328.8|142
1616965200000|2021-03-28 21:00:00|65467.4|65385.5|65467.4|65384.4|65467.6|65386|65459.8|65368|15
1616965500000|2021-03-28 21:05:00|65466.5|65385.6|65468|65384.3|65468|65413.2|65435.2|65368|19
1616965800000|2021-03-28 21:10:00|65431.9|65409.9|65467.4|65384.9|65467.5|65414.1|65431.9|65372.9|18
1616966100000|2021-03-28 21:15:00|65463.7|65383|65468.2|65384.1|65468.2|65384.9|65460|65372.5|36
1616966400000|2021-03-28 21:20:00|65459.2|65371.7|65458|65378.4|65468.2|65412.5|65430.3|65369.2|90
1616966700000|2021-03-28 21:25:00|65455.5|65385.1|65457.2|65382.5|65466.8|65387.3|65454.7|65372.2|100
1616967000000|2021-03-28 21:30:00|65466.7|65382.7|65457.9|65381.3|65466.7|65387.3|65454.7|65374.7|91
1616967300000|2021-03-28 21:35:00|65458.9|65379.3|65456.9|65382.6|65467.4|65387.3|65454.7|65376.6|99
1616967600000|2021-03-28 21:40:00|65457|65380.8|65457.5|65387.3|65467.4|65387.3|65454.7|65377.4|98
1616967900000|2021-03-28 21:45:00|65457.6|65384.5|65456.6|65387.3|65458.4|65387.3|65454.7|65379.4|91
1616968200000|2021-03-28 21:50:00|65457.2|65385.2|65457.3|65382|65458.4|65387.3|65454.7|65379.3|95
1616968500000|2021-03-28 21:55:00|65457.5|65382.6|65457.5|65387.3|65466.5|65387.3|65455.6|65376.7|99
1616968800000|2021-03-28 22:00:00|65457.2|65381|65456.6|65383.4|65471.6|65387.3|65454.7|65376.3|100
1616969100000|2021-03-28 22:05:00|65458.4|65379.4|65458.4|65379.4|65472.2|65387.3|65454.7|65376.2|92
1616969400000|2021-03-28 22:10:00|65473.6|65374.7|65445.2|65385.8|65473.7|65386.6|65443.5|65370.9|137
1616969700000|2021-03-28 22:15:00|65430.3|65396.6|65448.1|65386.6|65458.4|65396.6|65430.3|65376.7|104
1616970000000|2021-03-28 22:20:00|65449.5|65386.2|65448|65387.1|65455.9|65401.4|65435.6|65379.2|88
1616970300000|2021-03-28 22:25:00|65448.2|65386.8|65444.7|65385.7|65456.6|65398.1|65429.8|65376.3|139
1616970600000|2021-03-28 22:30:00|65446.1|65384.8|65446.3|65385.3|65454.8|65406.4|65426.4|65374.4|270
1616970900000|2021-03-28 22:35:00|65447|65386.4|65448.2|65388.5|65456.2|65397.2|65437.2|65372.8|353
1616971200000|2021-03-28 22:40:00|65448|65388.4|65428.2|65408.2|65448.7|65409.6|65427.2|65387.2|358
1616971500000|2021-03-28 22:45:00|65427.7|65407.7|65427.4|65407.4|65437|65409.9|65426.5|65398.2|196
1616971800000|2021-03-28 22:50:00|65428.1|65408.1|65442.2|65398.7|65449.8|65411.5|65427.3|65391.4|368
1616972100000|2021-03-28 22:55:00|65442.5|65397.8|65444.1|65398.8|65449|65410.9|65430.9|65380.8|373
1616972400000|2021-03-28 23:00:00|65444.5|65399.1|65448.3|65389.5|65451.7|65412.1|65430.8|65384.9|201
1616972700000|2021-03-28 23:05:00|65447.3|65390.2|65449|65389|65452.2|65411.1|65431.1|65386|179
1616973000000|2021-03-28 23:10:00|65449.1|65389.2|65448.7|65388.1|65459.4|65397.9|65439.1|65365.9|166
1616973300000|2021-03-28 23:15:00|65448.9|65387.9|65436.5|65384.1|65449.8|65408.6|65424.5|65383.5|155
1616973600000|2021-03-28 23:20:00|65430.8|65390.4|65428.4|65392|65442.9|65405.5|65421.4|65383.7|108
1616973900000|2021-03-28 23:25:00|65429.9|65401.2|65439.5|65393.8|65440.3|65404.6|65419.6|65366.9|175
1616974200000|2021-03-28 23:30:00|65439.6|65394|65441.7|65400.9|65446.4|65410.7|65430.7|65388.3|126
1616974500000|2021-03-28 23:35:00|65437.7|65404.6|65442.1|65403.3|65445.9|65406.1|65437.4|65382.8|75
1616974800000|2021-03-28 23:40:00|65438.6|65389.6|65441.9|65403.4|65449|65406.1|65437.2|65378.3|92
1616975100000|2021-03-28 23:45:00|65439.9|65405|65438.5|65405.4|65447.8|65412.9|65431.8|65389.2|109
1616975400000|2021-03-28 23:50:00|65439.4|65405.6|65444.3|65408.4|65445.6|65418.2|65432.5|65393.2|101
1616975700000|2021-03-28 23:55:00|65445.3|65409.1|65436.5|65416.5|65450|65417.5|65434.2|65392.1|90
1616976000000|2021-03-29 00:00:00|65437.2|65417.2|65451.1|65431.1|65451.1|65431.1|65436.7|65416.7|314
1616976300000|2021-03-29 00:05:00|65450.3|65430.3|65443.6|65423.6|65450.9|65430.9|65437.6|65417.6|388
1616976600000|2021-03-29 00:10:00|65443.9|65423.9|65442.7|65422.7|65448|65428|65439.5|65419.5|289
1616976900000|2021-03-29 00:15:00|65442.9|65422.9|65439.4|65419.4|65444.4|65424.4|65438.8|65418.8|192
1616977200000|2021-03-29 00:20:00|65439.2|65419.2|65419.8|65399.8|65439.8|65419.8|65418.1|65398.1|325
1616977500000|2021-03-29 00:25:00|65418.7|65398.7|65427.1|65407.1|65427.6|65407.6|65418.7|65398.7|200
1616977800000|2021-03-29 00:30:00|65427.2|65407.2|65439.7|65419.7|65444.4|65424.4|65426.1|65406.1|353
1616978100000|2021-03-29 00:35:00|65439.8|65419.8|65429.4|65409.4|65440.3|65420.3|65424.2|65404.2|460
1616978400000|2021-03-29 00:40:00|65429.2|65409.2|65439|65419|65442.2|65422.2|65428.5|65408.5|444
1616978700000|2021-03-29 00:45:00|65438.7|65418.7|65440.1|65420.1|65443.2|65423.2|65437.6|65417.6|390
1616979000000|2021-03-29 00:50:00|65440|65420|65446.7|65426.7|65462.4|65442.4|65439.6|65419.6|566
1616979300000|2021-03-29 00:55:00|65446.8|65426.8|65451.5|65431.5|65456.9|65436.9|65437.3|65417.3|627
1616979600000|2021-03-29 01:00:00|65452.1|65432.1|65435.4|65415.4|65454|65434|65433.9|65413.9|656
1616979900000|2021-03-29 01:05:00|65435.3|65415.3|65442.7|65422.7|65448.2|65428.2|65434.3|65414.3|619
1616980200000|2021-03-29 01:10:00|65443|65423|65445.6|65425.6|65449|65429|65435.1|65415.1|666
1616980500000|2021-03-29 01:15:00|65445.4|65425.4|65450.9|65430.9|65452.6|65432.6|65435.9|65415.9|699
1616980800000|2021-03-29 01:20:00|65451.9|65431.9|65465.1|65445.1|65469.2|65449.2|65450.8|65430.8|686
1616981100000|2021-03-29 01:25:00|65465|65445|65451.2|65431.2|65466.2|65448.8|65442.3|65426.3|748
1616981400000|2021-03-29 01:30:00|65450.7|65430.7|65444.1|65434.1|65460.8|65440.8|65437.2|65420.3|707
1616981700000|2021-03-29 01:35:00|65443.9|65433.9|65469.7|65449.7|65469.8|65454.9|65442.5|65427.3|746
1616982000000|2021-03-29 01:40:00|65464.8|65454.8|65451.1|65431.1|65475.4|65460.5|65446.9|65426.9|753
1616982300000|2021-03-29 01:45:00|65451.3|65431.3|65442.7|65432.7|65459.3|65439.9|65442.6|65427.7|724
1616982600000|2021-03-29 01:50:00|65442.6|65432.6|65452.1|65432.1|65454|65438.2|65437.3|65422.6|599
1616982900000|2021-03-29 01:55:00|65452|65432|65449.1|65429.1|65457.2|65438.4|65439.3|65424.1|720
1616983200000|2021-03-29 02:00:00|65449|65429|65439.3|65429.3|65454.3|65438.5|65438.9|65424.1|627
1616983500000|2021-03-29 02:05:00|65444.2|65424.2|65436.2|65426.2|65449|65433.9|65434.6|65420.1|661
1616983800000|2021-03-29 02:10:00|65436.3|65426.3|65439.5|65419.5|65444.4|65429.5|65434.5|65419.3|567
1616984100000|2021-03-29 02:15:00|65439.6|65419.6|65464|65444|65464.7|65445|65434.2|65419|595
1616984400000|2021-03-29 02:20:00|65463.9|65443.9|65450.5|65440.5|65464.7|65448.1|65448.1|65431.1|569
1616984700000|2021-03-29 02:25:00|65450.4|65440.4|65445.4|65435.4|65452.8|65440.8|65443.8|65430.2|494
1616985000000|2021-03-29 02:30:00|65445.1|65435.1|65461.1|65441.1|65464.5|65447.7|65441.9|65426.9|604
1616985300000|2021-03-29 02:35:00|65461.2|65441.2|65461.8|65441.8|65467.3|65451.5|65455.2|65440.2|545
1616985600000|2021-03-29 02:40:00|65462|65442|65452.9|65432.9|65464|65449|65448|65432.9|661
1616985900000|2021-03-29 02:45:00|65453.2|65433.2|65460.9|65440.9|65461.6|65446.1|65447.3|65432.1|632
1616986200000|2021-03-29 02:50:00|65461.1|65441.1|65456.1|65446.1|65464|65447.9|65451.9|65436.3|588
1616986500000|2021-03-29 02:55:00|65456|65446|65443.6|65423.6|65466.7|65452.2|65438.5|65423.6|620
1616986800000|2021-03-29 03:00:00|65443.7|65423.7|65440.7|65430.7|65446.4|65433.3|65436|65422.3|588
1616987100000|2021-03-29 03:05:00|65440.8|65430.8|65451.9|65431.9|65452.5|65437.2|65440.1|65426|595
1616987400000|2021-03-29 03:10:00|65452|65432|65457.2|65437.2|65461.7|65446.5|65445.6|65430|655
1616987700000|2021-03-29 03:15:00|65457.3|65437.3|65449.3|65439.3|65457.9|65440.6|65445.9|65429|664
1616988000000|2021-03-29 03:20:00|65449.4|65439.4|65456.7|65436.7|65458.8|65445.8|65448.1|65432.5|452
1616988300000|2021-03-29 03:25:00|65456.6|65436.6|65455.9|65435.9|65458.1|65443.1|65448.5|65432.5|479
1616988600000|2021-03-29 03:30:00|65456|65436|65458.3|65438.3|65459|65443.9|65452.5|65435.3|426
1616988900000|2021-03-29 03:35:00|65458.4|65438.4|65448.5|65438.5|65460.2|65445.4|65447|65432.2|360
1616989200000|2021-03-29 03:40:00|65448.4|65438.4|65450.3|65440.3|65455.5|65442.6|65447.8|65433.5|349
1616989500000|2021-03-29 03:45:00|65450.4|65440.4|65453.5|65443.5|65458.5|65446.1|65450|65435.5|319
1616989800000|2021-03-29 03:50:00|65453.4|65443.4|65452.4|65442.4|65458.8|65444|65450|65436.1|370
1616990100000|2021-03-29 03:55:00|65452.3|65442.3|65460.9|65440.9|65461.1|65445.9|65451|65436.4|386
1616990400000|2021-03-29 04:00:00|65460.8|65440.8|65458.6|65438.6|65460.8|65445.2|65452.2|65434.3|413
1616990700000|2021-03-29 04:05:00|65458.4|65438.4|65469.1|65449.1|65471|65455.7|65452.5|65437.9|506
1616991000000|2021-03-29 04:10:00|65469.4|65449.4|65469.8|65449.8|65469.9|65454.9|65462.5|65445.6|340
1616991300000|2021-03-29 04:15:00|65469.7|65449.7|65462.4|65452.4|65469.9|65454.7|65461.7|65447.3|331
1616991600000|2021-03-29 04:20:00|65462.3|65452.3|65463.8|65453.8|65470.2|65454.1|65457.6|65443.6|344
1616991900000|2021-03-29 04:25:00|65464|65454|65462.3|65452.3|65470.1|65454|65459.9|65445.2|329
1616992200000|2021-03-29 04:30:00|65462.7|65452.7|65460.9|65450.9|65470.9|65456.4|65457.9|65442|422
1616992500000|2021-03-29 04:35:00|65466.1|65446.1|65466.5|65446.5|65466.5|65452|65460.1|65445.1|235
1616992800000|2021-03-29 04:40:00|65466.4|65446.4|65470.4|65450.4|65472|65456.2|65461.2|65446.3|389
1616993100000|2021-03-29 04:45:00|65470.3|65450.3|65468.5|65458.5|65475.3|65461|65467.4|65450.2|358
1616993400000|2021-03-29 04:50:00|65468.4|65458.4|65473|65463|65480.4|65465.6|65467.4|65455.1|383
1616993700000|2021-03-29 04:55:00|65473.1|65463.1|65476.6|65466.6|65482.8|65467.4|65472.2|65459.5|454
1616994000000|2021-03-29 05:00:00|65476.5|65466.5|65477.5|65467.5|65482.8|65470.1|65472.1|65457.2|503
1616994300000|2021-03-29 05:05:00|65477.6|65467.6|65484.9|65474.9|65490|65475.4|65473.9|65461.6|535
1616994600000|2021-03-29 05:10:00|65485.1|65475.1|65492.7|65482.7|65505.1|65489.9|65483.9|65469.2|614
1616994900000|2021-03-29 05:15:00|65496.9|65476.9|65517.6|65497.6|65517.8|65497.8|65487.1|65472.4|687
1616995200000|2021-03-29 05:20:00|65517.2|65497.2|65508.6|65498.6|65528.6|65513.3|65507|65492.2|644
1616995500000|2021-03-29 05:25:00|65508.7|65498.7|65504.6|65494.6|65515.6|65500.6|65502.2|65488.4|637
1616995800000|2021-03-29 05:30:00|65504.7|65494.7|65517.4|65507.4|65522.3|65507.5|65497.7|65482.9|684
1616996100000|2021-03-29 05:35:00|65517|65507|65523.4|65513.4|65530.7|65515.9|65514.3|65501.6|691
1616996400000|2021-03-29 05:40:00|65523.2|65513.2|65531|65521|65546.5|65531.8|65521|65506.3|782
1616996700000|2021-03-29 05:45:00|65531.3|65521.3|65557.9|65547.9|65566.1|65550.7|65530.8|65520.1|739
1616997000000|2021-03-29 05:50:00|65557.8|65547.8|65553.3|65543.3|65585.1|65568.7|65553.2|65541.1|729
1616997300000|2021-03-29 05:55:00|65553.4|65543.4|65570.8|65560.8|65579.4|65564.6|65547.6|65537.6|695
1616997600000|2021-03-29 06:00:00|65571|65561|65583.9|65573.9|65602.6|65587.5|65567.9|65555.6|791
1616997900000|2021-03-29 06:05:00|65590.5|65570.5|65583.7|65573.7|65595.5|65581.3|65579|65564.9|672
1616998200000|2021-03-29 06:10:00|65583.8|65573.8|65616.4|65606.4|65629.6|65613.9|65581.9|65567.1|836
1616998500000|2021-03-29 06:15:00|65616.3|65606.3|65586.6|65576.6|65621.1|65606.3|65583.9|65570.3|751
1616998800000|2021-03-29 06:20:00|65586.7|65576.7|65599.9|65589.9|65608.7|65594.2|65577.7|65563.7|757
1616999100000|2021-03-29 06:25:00|65600|65590|65571.3|65551.3|65602.1|65592.1|65564.5|65549|866
1616999400000|2021-03-29 06:30:00|65571|65551|65578.3|65568.3|65599.8|65584.7|65564.2|65548.9|802
1616999700000|2021-03-29 06:35:00|65578.4|65568.4|65575.3|65565.3|65597.3|65582.2|65574.3|65559.1|708
1617000000000|2021-03-29 06:40:00|65576.1|65566.1|65580.2|65570.2|65591.7|65578.8|65576|65561.7|679
1617000300000|2021-03-29 06:45:00|65580.1|65570.1|65591.6|65581.6|65599.8|65585.3|65574.4|65560.1|586
1617000600000|2021-03-29 06:50:00|65591.5|65581.5|65588.3|65578.3|65595.3|65582.6|65579.5|65567|676
1617000900000|2021-03-29 06:55:00|65587.6|65577.6|65603.3|65593.3|65608.4|65593.9|65584.5|65571.7|728
1617001200000|2021-03-29 07:00:00|65603.5|65593.5|65591.4|65581.4|65607.6|65594.8|65584.2|65571.8|828
1617001500000|2021-03-29 07:05:00|65591.6|65581.6|65609.6|65589.6|65609.6|65594.8|65591.1|65576.3|761
1617001800000|2021-03-29 07:10:00|65609.5|65589.5|65593.9|65573.9|65609.7|65594.5|65585.4|65571.1|686
1617002100000|2021-03-29 07:15:00|65588.3|65578.3|65620|65610|65620.1|65610.1|65586.9|65572.9|700
1617002400000|2021-03-29 07:20:00|65620.1|65610.1|65613.5|65603.5|65620.5|65610.3|65611.4|65598.2|714
1617002700000|2021-03-29 07:25:00|65613.4|65603.4|65590.8|65580.8|65615.9|65604.3|65590.7|65580.7|667
1617003000000|2021-03-29 07:30:00|65591.1|65581.1|65596.3|65586.3|65605.6|65592.2|65589.9|65574.9|709
1617003300000|2021-03-29 07:35:00|65596.6|65586.6|65598.5|65588.5|65605.2|65593.4|65591.9|65580.8|645
1617003600000|2021-03-29 07:40:00|65598.6|65588.6|65600.7|65590.7|65609.3|65595.5|65598.1|65583|641
1617003900000|2021-03-29 07:45:00|65600.9|65590.9|65603.7|65593.7|65612.4|65601.7|65599.4|65584.7|710
1617004200000|2021-03-29 07:50:00|65603.8|65593.8|65588.6|65578.6|65603.8|65593.8|65586.7|65573.5|839
1617004500000|2021-03-29 07:55:00|65588|65578|65600.5|65580.5|65602.3|65588.2|65582.3|65568.3|784
1617004800000|2021-03-29 08:00:00|65600.4|65580.4|65597|65587|65620.1|65604.9|65589.2|65574.4|827
1617005100000|2021-03-29 08:05:00|65597.1|65587.1|65602.1|65592.1|65616|65602.7|65597.1|65581.9|665
1617005400000|2021-03-29 08:10:00|65602.3|65592.3|65622.9|65612.9|65628.2|65613.1|65602.3|65589.3|693
1617005700000|2021-03-29 08:15:00|65622.7|65612.7|65679.3|65659.3|65695.5|65676.3|65621.9|65606.9|882
1617006000000|2021-03-29 08:20:00|65679.5|65659.5|65676.9|65656.9|65704|65688.9|65672.5|65654.8|870
1617006300000|2021-03-29 08:25:00|65676.8|65656.8|65678.4|65658.4|65685.5|65670.3|65660.3|65644.4|791
1617006600000|2021-03-29 08:30:00|65676.2|65666.2|65692.1|65682.1|65701.2|65686|65672.6|65657.2|751
1617006900000|2021-03-29 08:35:00|65691.7|65681.7|65694.4|65674.4|65706.5|65690.9|65678.5|65662|749
1617007200000|2021-03-29 08:40:00|65694.5|65674.5|65689.1|65669.1|65699.9|65684.8|65678.4|65662.1|729
1617007500000|2021-03-29 08:45:00|65685.6|65675.6|65696.8|65686.8|65703.8|65687.1|65678.6|65663.3|716
1617007800000|2021-03-29 08:50:00|65696.6|65686.6|65703.5|65683.5|65707|65692|65693.7|65678.8|667
1617008100000|2021-03-29 08:55:00|65703.7|65683.7|65697.6|65677.6|65709.6|65695|65692.7|65676.1|642
1617008400000|2021-03-29 09:00:00|65697.7|65677.7|65682.2|65672.2|65699.5|65685.5|65673.7|65660.5|633
1617008700000|2021-03-29 09:05:00|65682.3|65672.3|65700.3|65690.3|65706.4|65693.1|65678.8|65664.9|647
1617009000000|2021-03-29 09:10:00|65700.4|65690.4|65681|65671|65705|65691.4|65675.4|65660|621
1617009300000|2021-03-29 09:15:00|65680.3|65670.3|65677|65667|65692.3|65679.6|65677|65663.4|603
1617009600000|2021-03-29 09:20:00|65673.9|65663.9|65658.7|65648.7|65680.8|65665.6|65658.6|65645.1|642
1617009900000|2021-03-29 09:25:00|65658.8|65648.8|65661.7|65641.7|65676.8|65661.9|65656.6|65639.9|735
1617010200000|2021-03-29 09:30:00|65661.6|65641.6|65655.9|65635.9|65664.6|65647.3|65643.9|65627.4|713
1617010500000|2021-03-29 09:35:00|65655.1|65635.1|65636.4|65626.4|65657.4|65642.5|65633.9|65619|700
1617010800000|2021-03-29 09:40:00|65640.5|65620.5|65654.3|65634.3|65654.3|65635.8|65618.7|65602.4|783
1617011100000|2021-03-29 09:45:00|65654.5|65634.5|65647.8|65637.8|65658.5|65643|65645.1|65630.4|587
1617011400000|2021-03-29 09:50:00|65652.9|65632.9|65662.4|65642.4|65662.4|65646.9|65642|65626.6|588
1617011700000|2021-03-29 09:55:00|65662.5|65642.5|65659|65649|65669|65650.9|65649.8|65633.3|573
1617012000000|2021-03-29 10:00:00|65659.1|65649.1|65664.8|65644.8|65669.5|65654.5|65647.6|65631|503
1617012300000|2021-03-29 10:05:00|65664.7|65644.7|65668.5|65658.5|65673.4|65659.1|65660.3|65643.3|414
1617012600000|2021-03-29 10:10:00|65668.9|65658.9|65645.6|65635.6|65675.7|65661.4|65645.2|65630|551
1617012900000|2021-03-29 10:15:00|65645.9|65635.9|65649.4|65629.4|65657.5|65643.7|65635|65617.6|559
1617013200000|2021-03-29 10:20:00|65649.5|65629.5|65632|65622|65649.5|65633.3|65630|65614.7|564
1617013500000|2021-03-29 10:25:00|65632.1|65622.1|65657.1|65637.1|65664.6|65649.5|65626.6|65609.9|643
1617013800000|2021-03-29 10:30:00|65657|65637|65651.3|65641.3|65670.3|65653.8|65649.9|65636.1|705
1617014100000|2021-03-29 10:35:00|65651.1|65641.1|65655.7|65645.7|65659.3|65645.9|65643.3|65629.5|598
1617014400000|2021-03-29 10:40:00|65655.5|65645.5|65665|65645|65667.2|65653|65650.9|65636.9|559
1617014700000|2021-03-29 10:45:00|65665.1|65645.1|65656.6|65646.6|65672.1|65656.9|65655.1|65640|561
1617015000000|2021-03-29 10:50:00|65656.5|65646.5|65649.5|65629.5|65663.4|65648.3|65641.8|65627.6|584
1617015300000|2021-03-29 10:55:00|65649.4|65629.4|65646.5|65636.5|65653.1|65638.4|65642.9|65627.1|552
1617015600000|2021-03-29 11:00:00|65646.2|65636.2|65648.8|65638.8|65657.6|65643.4|65645.3|65632.2|662
1617015900000|2021-03-29 11:05:00|65649.1|65639.1|65659.4|65649.4|65665.3|65650|65648.7|65633.9|598
1617016200000|2021-03-29 11:10:00|65659.1|65649.1|65662.8|65642.8|65664.6|65649.7|65654.2|65639.9|645
1617016500000|2021-03-29 11:15:00|65662.4|65642.4|65679.7|65659.7|65679.9|65662.8|65657.6|65640.5|587
1617016800000|2021-03-29 11:20:00|65679.8|65659.8|65679.4|65659.4|65684.1|65669.3|65672.4|65654.2|533
1617017100000|2021-03-29 11:25:00|65678.9|65658.9|65679.7|65669.7|65682.4|65669.7|65666.3|65650.9|731
1617017400000|2021-03-29 11:30:00|65685.2|65665.2|65675.6|65665.6|65688.2|65673.8|65673.5|65658.3|610
1617017700000|2021-03-29 11:35:00|65675.9|65665.9|65686.4|65676.4|65691.8|65678.4|65669.8|65654.9|648
1617018000000|2021-03-29 11:40:00|65685.8|65675.8|65687.7|65677.7|65693.9|65679|65685.2|65670|423
1617018300000|2021-03-29 11:45:00|65688.1|65678.1|65682.8|65672.8|65698.4|65683.3|65681.7|65669.5|527
1617018600000|2021-03-29 11:50:00|65683.1|65673.1|65688.2|65668.2|65692.6|65678|65678.2|65664.2|553
1617018900000|2021-03-29 11:55:00|65688|65668|65697.9|65687.9|65702.1|65687.9|65680.3|65664.9|651
1617019200000|2021-03-29 12:00:00|65697.4|65687.4|65697.2|65687.2|65702.4|65689.7|65691.3|65678.4|631
1617019500000|2021-03-29 12:05:00|65697.1|65687.1|65696.6|65686.6|65702.3|65692|65694.9|65681.9|538
1617019800000|2021-03-29 12:10:00|65696.5|65686.5|65696.9|65676.9|65701.3|65689.5|65687.6|65672.7|551
1617020100000|2021-03-29 12:15:00|65691.5|65681.5|65699|65689|65699|65689|65690|65675.2|498
1617020400000|2021-03-29 12:20:00|65698.4|65688.4|65693.6|65683.6|65703.4|65692|65690.8|65680.8|487
1617020700000|2021-03-29 12:25:00|65693.7|65683.7|65702|65692|65702.5|65692.5|65688.1|65674|594
1617021000000|2021-03-29 12:30:00|65702.1|65692.1|65714.6|65704.6|65720.3|65705.9|65698.2|65688.2|631
1617021300000|2021-03-29 12:35:00|65714.3|65704.3|65729.1|65719.1|65733.7|65719.5|65714.3|65699.4|678
1617021600000|2021-03-29 12:40:00|65729|65719|65731.8|65721.8|65737.3|65723.4|65727.1|65714.8|582
1617021900000|2021-03-29 12:45:00|65732.3|65722.3|65749.4|65739.4|65758.6|65743.5|65731.7|65718.4|650
1617022200000|2021-03-29 12:50:00|65749.3|65739.3|65741.1|65731.1|65756|65743.5|65740.8|65726.5|663
1617022500000|2021-03-29 12:55:00|65740.9|65730.9|65734.8|65724.8|65755|65741.7|65729.9|65719.9|631
1617022800000|2021-03-29 13:00:00|65734.9|65724.9|65734.8|65724.8|65738.8|65728.1|65723.1|65713.1|804
1617023100000|2021-03-29 13:05:00|65734.6|65724.6|65739.9|65729.9|65748.3|65738.3|65733.4|65723.4|726
1617023400000|2021-03-29 13:10:00|65740|65730|65743.2|65733.2|65753.7|65739.8|65738.1|65723.3|661
1617023700000|2021-03-29 13:15:00|65743.3|65733.3|65748.1|65738.1|65751.5|65738.7|65741.8|65726.7|606
1617024000000|2021-03-29 13:20:00|65748.2|65738.2|65751.7|65741.7|65754.6|65744.6|65742.3|65727.4|664
1617024300000|2021-03-29 13:25:00|65751.4|65741.4|65758.2|65738.2|65758.2|65745.5|65750.5|65736.7|633
1617024600000|2021-03-29 13:30:00|65753.3|65743.3|65765|65755|65771.3|65761.1|65745.6|65731.4|829
1617024900000|2021-03-29 13:35:00|65765.2|65755.2|65769.5|65759.5|65775.2|65761.2|65759.5|65745.2|698
1617025200000|2021-03-29 13:40:00|65769.2|65759.2|65762.3|65752.3|65783.4|65772|65760.4|65745|694
1617025500000|2021-03-29 13:45:00|65759.4|65749.4|65767.7|65757.7|65778.3|65763.7|65759.4|65744.1|670
1617025800000|2021-03-29 13:50:00|65768.1|65758.1|65790.7|65780.7|65796.5|65782.6|65768.1|65758.1|666
1617026100000|2021-03-29 13:55:00|65790.6|65780.6|65817.5|65807.5|65823.4|65809.2|65790.5|65777.1|686
1617026400000|2021-03-29 14:00:00|65818|65808|65834.6|65824.6|65844.6|65831.8|65818|65806.9|674
1617026700000|2021-03-29 14:05:00|65835.4|65825.4|65814.6|65804.6|65848.2|65834.1|65808.1|65793.8|700
1617027000000|2021-03-29 14:10:00|65814.7|65804.7|65780.9|65770.9|65821.6|65807|65780.9|65767.3|696
1617027300000|2021-03-29 14:15:00|65781.8|65771.8|65791.9|65781.9|65796|65782|65781.4|65767.4|704
1617027600000|2021-03-29 14:20:00|65791.5|65781.5|65792.6|65772.6|65802.7|65788.3|65783.7|65770.7|723
1617027900000|2021-03-29 14:25:00|65786.9|65776.9|65793.4|65773.4|65797.4|65779.1|65771.7|65756.2|692
1617028200000|2021-03-29 14:30:00|65793.8|65773.8|65786.6|65766.6|65797.5|65779.1|65775.8|65760.6|692
1617028500000|2021-03-29 14:35:00|65786.4|65766.4|65764|65744|65788.5|65772.1|65752.7|65737.4|696
1617028800000|2021-03-29 14:40:00|65759.7|65749.7|65761.4|65751.4|65770.1|65754.6|65753.7|65738.5|695
1617029100000|2021-03-29 14:45:00|65761.6|65751.6|65773.5|65763.5|65779.6|65765.2|65761|65746.1|685
1617029400000|2021-03-29 14:50:00|65773.4|65763.4|65782.8|65772.8|65788.4|65775.1|65769.3|65753.9|614
1617029700000|2021-03-29 14:55:00|65782.7|65772.7|65800.9|65780.9|65809.7|65795.1|65782.7|65770.4|672
1617030000000|2021-03-29 15:00:00|65795.7|65785.7|65786.4|65776.4|65811.2|65796.3|65779.6|65759.6|671
1617030300000|2021-03-29 15:05:00|65786.2|65776.2|65786.2|65776.2|65804.2|65789.2|65781.3|65766.6|634
1617030600000|2021-03-29 15:10:00|65786.3|65776.3|65783.5|65763.5|65796.8|65780.1|65777.5|65762.4|672
1617030900000|2021-03-29 15:15:00|65783.9|65763.9|65760.7|65750.7|65786.1|65769.7|65760.7|65747.7|646
1617031200000|2021-03-29 15:20:00|65761|65751|65767.7|65757.7|65773.6|65758.6|65759.8|65745.6|647
1617031500000|2021-03-29 15:25:00|65770|65750|65759.6|65739.6|65770.6|65755.4|65753.9|65737.2|659
1617031800000|2021-03-29 15:30:00|65759.8|65739.8|65763.6|65743.6|65772.3|65756.7|65752.7|65736|660
1617032100000|2021-03-29 15:35:00|65763.5|65743.5|65742.1|65732.1|65763.5|65749|65741.9|65726.9|594
1617032400000|2021-03-29 15:40:00|65742.2|65732.2|65739.8|65729.8|65748.5|65733.3|65738.1|65723.5|568
1617032700000|2021-03-29 15:45:00|65740.2|65730.2|65750.7|65740.7|65756.6|65741.7|65736.1|65722|605
1617033000000|2021-03-29 15:50:00|65751|65741|65745.1|65735.1|65758.5|65743.3|65741.5|65726.5|539
1617033300000|2021-03-29 15:55:00|65744.8|65734.8|65744.3|65734.3|65751.2|65736.2|65739.2|65724.5|579
1617033600000|2021-03-29 16:00:00|65743.9|65733.9|65748.1|65728.1|65752.5|65738.6|65742.1|65725|586
1617033900000|2021-03-29 16:05:00|65748.4|65728.4|65744.6|65734.6|65753.6|65738.4|65742.9|65727.6|588
1617034200000|2021-03-29 16:10:00|65744.9|65734.9|65741.3|65731.3|65750.1|65734.9|65738.2|65723.1|575
1617034500000|2021-03-29 16:15:00|65741.1|65731.1|65748.4|65738.4|65754.4|65739.4|65739.5|65725.7|537
1617034800000|2021-03-29 16:20:00|65748.2|65738.2|65756.1|65736.1|65758.4|65742.6|65743.8|65729.7|522
1617035100000|2021-03-29 16:25:00|65756|65736|65748|65728|65759|65743|65743.1|65728|568
1617035400000|2021-03-29 16:30:00|65747.9|65727.9|65749.2|65729.2|65761.3|65745.8|65740.4|65727.1|540
1617035700000|2021-03-29 16:35:00|65749|65729|65737.8|65727.8|65752.5|65734.1|65737|65722.4|449
1617036000000|2021-03-29 16:40:00|65738.7|65728.7|65738.1|65718.1|65745.7|65729.7|65731.7|65716.4|525
1617036300000|2021-03-29 16:45:00|65737.8|65717.8|65738.2|65718.2|65739|65724.1|65730.8|65715.2|466
1617036600000|2021-03-29 16:50:00|65731.5|65721.5|65722.3|65712.3|65738.3|65723.5|65722.2|65708.7|377
1617036900000|2021-03-29 16:55:00|65722|65712|65718.4|65708.4|65726.8|65712.2|65718|65703.3|426
1617037200000|2021-03-29 17:00:00|65718|65708|65722.9|65702.9|65727.1|65711.9|65712.7|65697.9|478
1617037500000|2021-03-29 17:05:00|65723|65703|65731.7|65711.7|65732.1|65717.5|65712.4|65698.1|491
1617037800000|2021-03-29 17:10:00|65731.5|65711.5|65730.8|65710.8|65731.6|65715.1|65719.5|65702.8|427
1617038100000|2021-03-29 17:15:00|65729.2|65709.2|65723|65713|65731.6|65716.6|65718.3|65702.3|401
1617038400000|2021-03-29 17:20:00|65722.9|65712.9|65725.2|65705.2|65727.6|65713.6|65716.7|65701|497
1617038700000|2021-03-29 17:25:00|65725.3|65705.3|65724.5|65714.5|65731|65716.5|65719.6|65704.7|399
1617039000000|2021-03-29 17:30:00|65724.4|65714.4|65719.6|65699.6|65731.2|65716.6|65714.1|65698.9|455
1617039300000|2021-03-29 17:35:00|65719.7|65699.7|65738.4|65718.4|65739.8|65722.7|65714.3|65699.1|494
1617039600000|2021-03-29 17:40:00|65738.3|65718.3|65738.4|65718.4|65741.4|65726.1|65730.7|65715.9|439
1617039900000|2021-03-29 17:45:00|65738.3|65718.3|65734.8|65714.8|65740.3|65725.4|65728.2|65709.7|448
1617040200000|2021-03-29 17:50:00|65734.9|65714.9|65737.1|65717.1|65738|65723|65727.7|65711.5|512
1617040500000|2021-03-29 17:55:00|65737.3|65717.3|65754.7|65734.7|65758|65742.9|65732|65714.9|545
1617040800000|2021-03-29 18:00:00|65754.6|65734.6|65754.8|65734.8|65756.2|65740.7|65745.4|65727.5|588
1617041100000|2021-03-29 18:05:00|65754.7|65734.7|65755.2|65735.2|65760|65747|65745.3|65730.5|516
1617041400000|2021-03-29 18:10:00|65755.1|65735.1|65750.4|65730.4|65759.4|65744.7|65744.9|65728.8|581
1617041700000|2021-03-29 18:15:00|65750.1|65730.1|65750.7|65730.7|65759|65744.1|65747.1|65728.6|592
1617042000000|2021-03-29 18:20:00|65745.8|65735.8|65750.3|65730.3|65754.2|65739|65745|65728.8|542
1617042300000|2021-03-29 18:25:00|65750.2|65730.2|65746|65726|65756.4|65740.4|65739.5|65723.8|598
1617042600000|2021-03-29 18:30:00|65741.3|65731.3|65759.5|65739.5|65761.5|65745.5|65739.6|65724.7|543
1617042900000|2021-03-29 18:35:00|65760.4|65740.4|65766.5|65746.5|65767.1|65747.8|65756.4|65739|477
1617043200000|2021-03-29 18:40:00|65765.2|65745.2|65764.4|65744.4|65767.6|65751.6|65757.5|65738.5|532
1617043500000|2021-03-29 18:45:00|65764.6|65744.6|65756.5|65736.5|65766.1|65747.4|65750|65734.4|532
1617043800000|2021-03-29 18:50:00|65756.6|65736.6|65763.9|65743.9|65765.2|65745.2|65751.1|65736|411
1617044100000|2021-03-29 18:55:00|65763.3|65743.3|65762.2|65742.2|65765.4|65749.6|65758.3|65741.8|448
1617044400000|2021-03-29 19:00:00|65761.7|65741.7|65761.4|65741.4|65763.8|65747.7|65747.3|65731.9|583
1617044700000|2021-03-29 19:05:00|65760.6|65740.6|65761.7|65741.7|65768.6|65752|65755.3|65736.8|492
1617045000000|2021-03-29 19:10:00|65762|65742|65763.7|65743.7|65766.4|65751.2|65755.1|65737.8|491
1617045300000|2021-03-29 19:15:00|65763.8|65743.8|65756.2|65736.2|65763.8|65743.8|65748.8|65731.5|531
1617045600000|2021-03-29 19:20:00|65756.1|65736.1|65756.6|65736.6|65762.2|65745.1|65749.9|65735|439
1617045900000|2021-03-29 19:25:00|65756.3|65736.3|65760.3|65740.3|65763.3|65747.3|65749.1|65729.1|454
1617046200000|2021-03-29 19:30:00|65760.5|65740.5|65761.2|65741.2|65764.3|65745.7|65755.5|65738.8|276
1617046500000|2021-03-29 19:35:00|65761.7|65741.7|65747.3|65727.3|65761.7|65745.1|65746.3|65726.4|253
1617046800000|2021-03-29 19:40:00|65747.2|65727.2|65753.3|65733.3|65753.5|65733.5|65740.8|65725.9|267
1617047100000|2021-03-29 19:45:00|65753.4|65733.4|65753.5|65733.5|65754.4|65739.2|65748.4|65730.5|303
1617047400000|2021-03-29 19:50:00|65754.8|65734.8|65745.4|65725.4|65756.3|65740.5|65744.6|65724.6|318
1617047700000|2021-03-29 19:55:00|65745.6|65725.6|65756.6|65736.6|65758|65738|65740.3|65725.1|304
1617048000000|2021-03-29 20:00:00|65757.3|65737.3|65759.6|65739.6|65762.4|65742.4|65757.3|65737.3|229
1617048300000|2021-03-29 20:05:00|65759.7|65739.7|65756.8|65736.8|65760.7|65744.5|65754.3|65735.6|137
1617048600000|2021-03-29 20:10:00|65756.9|65736.9|65757.6|65737.6|65759|65739|65755.1|65735.1|189
1617048900000|2021-03-29 20:15:00|65757.5|65737.5|65756.9|65736.9|65758.4|65738.4|65755.3|65735.3|157
1617049200000|2021-03-29 20:20:00|65756.8|65736.8|65757.9|65737.9|65758.6|65738.6|65756.2|65736.2|125
1617049500000|2021-03-29 20:25:00|65757.8|65737.8|65759.4|65739.4|65760.4|65744.6|65754.6|65736.2|100
1617049800000|2021-03-29 20:30:00|65759.2|65739.2|65758.1|65738.1|65761.1|65741.1|65756.8|65736.8|178
1617050100000|2021-03-29 20:35:00|65758.7|65738.7|65759.1|65739.1|65760.1|65740.1|65757.3|65737.3|118
1617050400000|2021-03-29 20:40:00|65759|65739|65759.7|65739.7|65760.1|65740.1|65756.8|65736.8|158
1617050700000|2021-03-29 20:45:00|65760.1|65740.1|65767.2|65747.2|65768.5|65748.5|65757.7|65737.7|233
1617051000000|2021-03-29 20:50:00|65766.5|65746.5|65762.8|65742.8|65767.2|65747.2|65762|65742|141
1617051300000|2021-03-29 20:55:00|65761.8|65741.8|65757.5|65737.5|65763.5|65743.5|65757.5|65737.5|191
1617051600000|2021-03-29 21:00:00|65757.4|65737.4|65754.8|65734.8|65761|65741|65754.1|65734.1|160
1617051900000|2021-03-29 21:05:00|65754.9|65734.9|65756.5|65736.5|65761.7|65739.6|65750.9|65718|237
1617052200000|2021-03-29 21:10:00|65757.9|65737.9|65758|65738|65778.4|65739.7|65753.3|65718.6|222
1617052500000|2021-03-29 21:15:00|65758.6|65738.6|65759.8|65739.8|65768.6|65745|65752.9|65712.1|253
1617052800000|2021-03-29 21:20:00|65758.6|65738.6|65760.2|65740.2|65765.2|65741.8|65756.3|65734.1|308
1617053100000|2021-03-29 21:25:00|65761.8|65741.8|65759.5|65739.5|65762.3|65742.3|65757.7|65737.7|332
1617053400000|2021-03-29 21:30:00|65759.1|65739.1|65759.3|65739.3|65761|65741|65757.2|65737.2|372
1617053700000|2021-03-29 21:35:00|65759|65739|65759.8|65739.8|65761.8|65741.8|65755.9|65735.9|340
1617054000000|2021-03-29 21:40:00|65759.2|65739.2|65756.7|65736.7|65761|65741|65754.6|65734.6|250
1617054300000|2021-03-29 21:45:00|65759|65739|65758.9|65738.9|65760.5|65740.5|65755.9|65735.9|268
1617054600000|2021-03-29 21:50:00|65758|65738|65760|65740|65761.3|65741.3|65753.5|65727|296
1617054900000|2021-03-29 21:55:00|65759.4|65739.4|65759.8|65739.8|65760.9|65740.9|65756.7|65736.7|320
1617055200000|2021-03-29 22:00:00|65757.5|65737.5|65758.6|65738.6|65761.1|65741.1|65756.4|65736.4|377
1617055500000|2021-03-29 22:05:00|65758.5|65738.5|65762.7|65742.7|65768.9|65743.1|65756.9|65735.3|310
1617055800000|2021-03-29 22:10:00|65761.8|65741.8|65760.5|65740.5|65765|65744.8|65757.5|65734.7|131
1617056100000|2021-03-29 22:15:00|65762|65742|65759.4|65739.4|65771.3|65744.3|65755.8|65730.6|141
1617056400000|2021-03-29 22:20:00|65759.9|65739.9|65762.6|65742.6|65769.5|65743.3|65755.2|65732.6|124
1617056700000|2021-03-29 22:25:00|65761.9|65741.9|65760.4|65740.4|65772.5|65742.7|65756.5|65731|162
1617057000000|2021-03-29 22:30:00|65760.3|65740.3|65759.3|65739.3|65771.8|65743.6|65755.7|65732.2|181
1617057300000|2021-03-29 22:35:00|65759.7|65739.7|65759.5|65739.5|65770.9|65743.6|65755.7|65729.7|94
1617057600000|2021-03-29 22:40:00|65758.4|65738.4|65755.9|65735.9|65785.1|65744.1|65754.5|65680.9|181
1617057900000|2021-03-29 22:45:00|65755.4|65735.4|65754.9|65697.2|65765.2|65739|65744.3|65693.4|251
1617058200000|2021-03-29 22:50:00|65756.1|65697|65757.9|65715.4|65766.7|65716.6|65750.5|65691.1|285
1617058500000|2021-03-29 22:55:00|65758.6|65715.5|65754.5|65715.6|65762.7|65717.7|65751|65708.2|224
1617058800000|2021-03-29 23:00:00|65753|65715.1|65755.6|65714.7|65766.9|65721.6|65745.5|65700.4|276
1617059100000|2021-03-29 23:05:00|65756.1|65718.3|65761.7|65712.9|65764.6|65728.2|65747.7|65708.3|286
1617059400000|2021-03-29 23:10:00|65760.8|65713.2|65762.7|65717.7|65766|65731|65749.1|65712.5|201
1617059700000|2021-03-29 23:15:00|65760.3|65719.6|65766.1|65734.4|65771.6|65741.5|65749.1|65714.3|208
1617060000000|2021-03-29 23:20:00|65759.6|65739.6|65767.9|65747.9|65772|65752|65757.8|65732.2|262
1617060300000|2021-03-29 23:25:00|65768.6|65748.6|65768.8|65748.8|65784|65753.4|65763.2|65731.6|300
1617060600000|2021-03-29 23:30:00|65769.5|65749.5|65772.5|65752.5|65775.8|65755.8|65764|65744|233
1617060900000|2021-03-29 23:35:00|65772.4|65752.4|65772.7|65752.7|65784.8|65757|65770.6|65750.4|221
1617061200000|2021-03-29 23:40:00|65773.1|65753.1|65774.6|65754.6|65776.6|65756.6|65772.1|65752.1|223
1617061500000|2021-03-29 23:45:00|65775.6|65755.6|65761.4|65741.4|65777.7|65757.7|65760.4|65740.4|341
1617061800000|2021-03-29 23:50:00|65761.9|65741.9|65765.8|65745.8|65769.5|65749.5|65761|65741|324
1617062100000|2021-03-29 23:55:00|65766.2|65746.2|65775.9|65755.9|65779.7|65759.7|65765|65745|273
1617062400000|2021-03-30 00:00:00|65776|65756|65788.6|65768.6|65792|65772|65774.2|65754.2|346
1617062700000|2021-03-30 00:05:00|65788.8|65768.8|65781|65761|65791.1|65771.1|65778.2|65758.2|408
1617063000000|2021-03-30 00:10:00|65780.2|65760.2|65817.9|65797.9|65818|65798|65778.2|65758.2|352
1617063300000|2021-03-30 00:15:00|65818.2|65798.2|65807.1|65787.1|65818.5|65798.5|65806.7|65786.7|346
1617063600000|2021-03-30 00:20:00|65806.6|65786.6|65782.2|65762.2|65806.9|65786.9|65778.4|65758.4|478
1617063900000|2021-03-30 00:25:00|65780.5|65760.5|65794|65774|65796.8|65776.8|65779.4|65759.4|425
1617064200000|2021-03-30 00:30:00|65793.9|65773.9|65788.5|65768.5|65802.7|65782.7|65787.4|65767.4|459
1617064500000|2021-03-30 00:35:00|65788.3|65768.3|65781.7|65761.7|65790.9|65770.9|65778.1|65758.1|338
1617064800000|2021-03-30 00:40:00|65781.5|65761.5|65786.8|65766.8|65790|65770|65781.5|65761.5|293
1617065100000|2021-03-30 00:45:00|65786.7|65766.7|65822|65802|65826.9|65806.9|65786.3|65766.3|465
1617065400000|2021-03-30 00:50:00|65822.2|65802.2|65833|65813|65834.3|65814.3|65818.2|65798.2|525
1617065700000|2021-03-30 00:55:00|65834|65814|65799.9|65779.9|65834|65814|65798|65778|500
1617066000000|2021-03-30 01:00:00|65800.5|65780.5|65783.6|65763.6|65800.5|65780.5|65783.5|65763.5|592
1617066300000|2021-03-30 01:05:00|65783.5|65763.5|65812|65792|65814.4|65794.4|65783.5|65763.5|617
1617066600000|2021-03-30 01:10:00|65811.7|65791.7|65808.1|65788.1|65825.2|65805.2|65804.5|65784.5|517
1617066900000|2021-03-30 01:15:00|65808.7|65788.7|65803.8|65783.8|65813.8|65793.8|65795.6|65775.6|564
1617067200000|2021-03-30 01:20:00|65804|65784|65813.7|65793.7|65815.2|65795.2|65792.3|65775.1|512
1617067500000|2021-03-30 01:25:00|65813.5|65793.5|65834.2|65814.2|65834.7|65814.7|65813.5|65793.5|493
1617067800000|2021-03-30 01:30:00|65834.6|65814.6|65825.9|65805.9|65846.7|65826.7|65821.1|65801.8|621
1617068100000|2021-03-30 01:35:00|65827.6|65807.6|65807.6|65787.6|65829|65809|65804.8|65785.3|609
1617068400000|2021-03-30 01:40:00|65807.7|65787.7|65795.4|65775.4|65816.6|65798.3|65795.3|65775.3|562
1617068700000|2021-03-30 01:45:00|65795.8|65775.8|65791.5|65771.5|65798.7|65779.9|65780.4|65764.7|567
1617069000000|2021-03-30 01:50:00|65790.6|65770.6|65763.5|65743.5|65791.2|65772.2|65751.4|65731.4|630
1617069300000|2021-03-30 01:55:00|65763|65743|65749.7|65729.7|65763|65743|65710.6|65690.6|722
1617069600000|2021-03-30 02:00:00|65749.6|65729.6|65743.1|65723.1|65759.7|65747.5|65733|65718.3|646
1617069900000|2021-03-30 02:05:00|65743.8|65723.8|65736.5|65716.5|65747.7|65732.8|65721.1|65707.5|599
1617070200000|2021-03-30 02:10:00|65736.8|65716.8|65754.3|65734.3|65754.4|65739.2|65736.5|65716.6|614
1617070500000|2021-03-30 02:15:00|65754.2|65734.2|65737.7|65727.7|65758|65744|65735.7|65719.8|551
1617070800000|2021-03-30 02:20:00|65737.3|65727.3|65738.9|65718.9|65751.5|65736.2|65725.3|65710.4|574
1617071100000|2021-03-30 02:25:00|65739|65719|65718.8|65698.8|65741.9|65727.2|65708.9|65688.9|627
1617071400000|2021-03-30 02:30:00|65718.6|65698.6|65740.1|65720.1|65745.3|65725.3|65707.2|65691.4|594
1617071700000|2021-03-30 02:35:00|65739.9|65719.9|65743.6|65723.6|65751.4|65735.9|65734.7|65718.3|566
1617072000000|2021-03-30 02:40:00|65736.9|65726.9|65741.8|65721.8|65743.6|65727.9|65728.1|65713.2|536
1617072300000|2021-03-30 02:45:00|65742.2|65722.2|65754|65734|65754.9|65739.6|65735.2|65719.3|447
1617072600000|2021-03-30 02:50:00|65754.1|65734.1|65752.2|65742.2|65759.7|65744.9|65748.6|65733.4|493
1617072900000|2021-03-30 02:55:00|65752|65742|65748.3|65738.3|65758.1|65744.5|65746.7|65733.4|485
1617073200000|2021-03-30 03:00:00|65748.2|65738.2|65745.9|65735.9|65757.1|65743.6|65745.5|65735.4|430
1617073500000|2021-03-30 03:05:00|65745.8|65735.8|65739.5|65729.5|65749.7|65736.1|65736.3|65722.3|439
1617073800000|2021-03-30 03:10:00|65739.6|65729.6|65739|65729|65748.9|65733.3|65738.2|65724|425
1617074100000|2021-03-30 03:15:00|65738.9|65728.9|65736.4|65726.4|65744.5|65730.5|65734.8|65720.3|496
1617074400000|2021-03-30 03:20:00|65736.6|65726.6|65740.2|65730.2|65744.6|65730.2|65735.1|65722|516
1617074700000|2021-03-30 03:25:00|65740.3|65730.3|65737.5|65727.5|65750.3|65734.2|65735|65721.5|485
1617075000000|2021-03-30 03:30:00|65737.2|65727.2|65743.4|65723.4|65749.1|65734.3|65735.9|65721|480
1617075300000|2021-03-30 03:35:00|65743.6|65723.6|65739.3|65729.3|65746.3|65731.1|65737|65722.1|353
1617075600000|2021-03-30 03:40:00|65739.4|65729.4|65741.1|65731.1|65747.4|65732.5|65737.4|65722.7|375
1617075900000|2021-03-30 03:45:00|65745.6|65725.6|65738.4|65728.4|65746.9|65733.4|65735.5|65722.2|430
1617076200000|2021-03-30 03:50:00|65738.2|65728.2|65743.6|65733.6|65748.9|65735.1|65738.2|65725.5|352
1617076500000|2021-03-30 03:55:00|65743.8|65733.8|65754.9|65744.9|65758.8|65745|65743.8|65728.4|379
1617076800000|2021-03-30 04:00:00|65754.6|65744.6|65754.2|65744.2|65759.3|65745.1|65751.1|65734.9|298
1617077100000|2021-03-30 04:05:00|65754|65744|65754.5|65744.5|65760|65745.6|65751.6|65737|236
1617077400000|2021-03-30 04:10:00|65754.4|65744.4|65769.4|65749.4|65770.1|65754.7|65753.9|65739.3|358
1617077700000|2021-03-30 04:15:00|65769.5|65749.5|65771.3|65761.3|65781.6|65765.3|65763.6|65748.9|377
1617078000000|2021-03-30 04:20:00|65771.4|65761.4|65759.8|65749.8|65776.1|65761.6|65757.9|65743.9|364
1617078300000|2021-03-30 04:25:00|65759.9|65749.9|65766.2|65746.2|65766.2|65751|65757.6|65742.8|284
1617078600000|2021-03-30 04:30:00|65766.1|65746.1|65772.5|65762.5|65777.4|65762.7|65758.6|65743.8|317
1617078900000|2021-03-30 04:35:00|65772.6|65762.6|65773.1|65753.1|65777.8|65763.7|65765.3|65750.5|381
1617079200000|2021-03-30 04:40:00|65773|65753|65760.6|65750.6|65773.6|65758.8|65760.6|65746.3|292
1617079500000|2021-03-30 04:45:00|65759.7|65749.7|65759.2|65749.2|65765.1|65751.2|65754.5|65741.8|265
1617079800000|2021-03-30 04:50:00|65759.4|65749.4|65756.7|65746.7|65763.7|65749.5|65755.6|65742|311
1617080100000|2021-03-30 04:55:00|65756.6|65746.6|65758.4|65748.4|65762.1|65750.7|65756|65741.8|346
1617080400000|2021-03-30 05:00:00|65757.5|65747.5|65753.3|65743.3|65764.7|65750|65753|65742|344
1617080700000|2021-03-30 05:05:00|65753.2|65743.2|65760.9|65750.9|65766|65752.6|65752.3|65741.4|351
1617081000000|2021-03-30 05:10:00|65761|65751|65772.3|65762.3|65778.4|65764.4|65758.4|65746.7|399
1617081300000|2021-03-30 05:15:00|65772.2|65762.2|65768.4|65758.4|65774.4|65764.4|65765.8|65750.6|260
1617081600000|2021-03-30 05:20:00|65768.6|65758.6|65780.7|65770.7|65787.3|65773.6|65768.6|65758.3|427
1617081900000|2021-03-30 05:25:00|65781|65771|65763.1|65753.1|65781.1|65771.1|65762.7|65748|364
1617082200000|2021-03-30 05:30:00|65763|65753|65743.8|65733.8|65763.1|65753.1|65741.9|65726.8|473
1617082500000|2021-03-30 05:35:00|65743.6|65733.6|65749.1|65739.1|65758.3|65744|65740.5|65725.3|445
1617082800000|2021-03-30 05:40:00|65749.4|65739.4|65745.9|65735.9|65754.3|65742.3|65740.1|65728.1|426
1617083100000|2021-03-30 05:45:00|65746.3|65736.3|65752.2|65742.2|65764.8|65751.1|65743.2|65728.2|441
1617083400000|2021-03-30 05:50:00|65752|65742|65753|65733|65758.9|65745.7|65745.5|65732.3|434
1617083700000|2021-03-30 05:55:00|65752.9|65732.9|65758.6|65748.6|65765.5|65750.6|65748.3|65732.8|486
1617084000000|2021-03-30 06:00:00|65758.3|65748.3|65753.7|65743.7|65772.1|65758.4|65752.9|65739.6|558
1617084300000|2021-03-30 06:05:00|65753.8|65743.8|65757.7|65747.7|65766.2|65750.8|65753|65739.4|496
1617084600000|2021-03-30 06:10:00|65757.9|65747.9|65734|65724|65762.6|65748.7|65732.7|65717.8|596
1617084900000|2021-03-30 06:15:00|65738|65718|65711.6|65691.6|65738.6|65720.9|65706.1|65691.3|576
1617085200000|2021-03-30 06:20:00|65711.5|65691.5|65711.7|65691.7|65711.7|65696.1|65687.6|65672.9|598
1617085500000|2021-03-30 06:25:00|65705.6|65695.6|65729.1|65719.1|65736.2|65720.5|65705.3|65693|615
1617085800000|2021-03-30 06:30:00|65729.3|65719.3|65734.2|65724.2|65737.1|65725.9|65724|65712.6|613
1617086100000|2021-03-30 06:35:00|65733.8|65723.8|65732.1|65722.1|65735.4|65724.1|65720.2|65706.2|538
1617086400000|2021-03-30 06:40:00|65732|65722|65729.1|65719.1|65737.6|65723.4|65726|65711.9|648
1617086700000|2021-03-30 06:45:00|65729.9|65719.9|65741.8|65731.8|65759|65744.1|65729.2|65719.2|637
1617087000000|2021-03-30 06:50:00|65741.6|65731.6|65747.2|65727.2|65748.5|65734.7|65735.3|65724.5|587
1617087300000|2021-03-30 06:55:00|65747|65727|65746.5|65736.5|65755.9|65744.1|65741.8|65727|616
1617087600000|2021-03-30 07:00:00|65746.2|65736.2|65752.7|65742.7|65755.4|65745.4|65745.5|65730.7|623
1617087900000|2021-03-30 07:05:00|65753.9|65743.9|65766.5|65756.5|65781.2|65768.1|65751.5|65741.5|650
1617088200000|2021-03-30 07:10:00|65766.9|65756.9|65739.1|65729.1|65775.3|65762.4|65730.6|65715.4|627
1617088500000|2021-03-30 07:15:00|65739.6|65729.6|65747.3|65737.3|65770.4|65757|65738.9|65723.9|616
1617088800000|2021-03-30 07:20:00|65747.6|65737.6|65741|65721|65753.4|65741.5|65732.3|65717.4|593
1617089100000|2021-03-30 07:25:00|65741.9|65721.9|65772.7|65752.7|65773.6|65760.6|65731.3|65717.2|608
1617089400000|2021-03-30 07:30:00|65773.6|65753.6|65773.3|65763.3|65794.9|65780.8|65766.2|65752.7|628
1617089700000|2021-03-30 07:35:00|65773.1|65763.1|65792.7|65782.7|65799.7|65785.4|65771.9|65757.3|593
1617090000000|2021-03-30 07:40:00|65793.5|65783.5|65822.5|65802.5|65823.8|65805.7|65791.4|65777|590
1617090300000|2021-03-30 07:45:00|65822.4|65802.4|65804.6|65794.6|65826.1|65811.5|65803.9|65788.8|666
1617090600000|2021-03-30 07:50:00|65804.7|65794.7|65801.9|65791.9|65813|65798.3|65795.6|65780.3|625
1617090900000|2021-03-30 07:55:00|65802|65792|65796.5|65776.5|65811.2|65797.6|65791.6|65776.5|568
1617091200000|2021-03-30 08:00:00|65792.3|65782.3|65773.8|65763.8|65796.6|65782.4|65771.5|65756.3|608
1617091500000|2021-03-30 08:05:00|65773.7|65763.7|65797|65777|65800.1|65786.2|65773.7|65762.3|628
1617091800000|2021-03-30 08:10:00|65796.8|65776.8|65795.6|65785.6|65802.4|65787.2|65784.8|65770.2|507
1617092100000|2021-03-30 08:15:00|65795.4|65785.4|65767.4|65757.4|65805.1|65790.8|65765.5|65751.3|577
1617092400000|2021-03-30 08:20:00|65767.7|65757.7|65770|65760|65775.4|65762|65762|65746.9|529
1617092700000|2021-03-30 08:25:00|65769.6|65759.6|65762.6|65752.6|65777.3|65762|65755.8|65742.2|562
1617093000000|2021-03-30 08:30:00|65762.8|65752.8|65763.9|65753.9|65781.7|65766.8|65758.1|65742.4|555
1617093300000|2021-03-30 08:35:00|65764.1|65754.1|65769.8|65759.8|65777.9|65764.7|65759|65745.6|505
1617093600000|2021-03-30 08:40:00|65770.8|65760.8|65754.3|65744.3|65776.5|65762.1|65750.2|65735.5|485
1617093900000|2021-03-30 08:45:00|65754.4|65744.4|65743.5|65733.5|65761.7|65748.6|65742.6|65731.4|512
1617094200000|2021-03-30 08:50:00|65743.3|65733.3|65744.1|65734.1|65756.4|65741.6|65742.3|65728.6|508
1617094500000|2021-03-30 08:55:00|65744.3|65734.3|65742.9|65732.9|65749.4|65736.3|65740.1|65724.9|464
1617094800000|2021-03-30 09:00:00|65742.8|65732.8|65736.7|65726.7|65746.6|65733.1|65734.5|65719.6|511
1617095100000|2021-03-30 09:05:00|65736.2|65726.2|65734.2|65724.2|65744|65728.9|65731.9|65716.7|494
1617095400000|2021-03-30 09:10:00|65733.5|65723.5|65745|65735|65751.6|65736.8|65731.9|65717.1|477
1617095700000|2021-03-30 09:15:00|65745.1|65735.1|65753.4|65743.4|65757.8|65743.8|65741.8|65727.2|443
1617096000000|2021-03-30 09:20:00|65753.6|65743.6|65754.2|65744.2|65759.4|65747.8|65750.3|65735.2|491
1617096300000|2021-03-30 09:25:00|65754.4|65744.4|65763.1|65753.1|65766.9|65756.9|65747.6|65737.6|407
1617096600000|2021-03-30 09:30:00|65763|65753|65764.8|65754.8|65766.6|65756.6|65761.2|65751.2|364
1617096900000|2021-03-30 09:35:00|65764.9|65754.9|65761.5|65751.5|65768.6|65756.3|65760.2|65747.5|385
1617097200000|2021-03-30 09:40:00|65761.1|65751.1|65763.5|65753.5|65773.5|65758.5|65759.7|65745.1|359
1617097500000|2021-03-30 09:45:00|65764.4|65754.4|65767|65757|65770.2|65758.1|65762.7|65748.6|416
1617097800000|2021-03-30 09:50:00|65766.8|65756.8|65748.1|65738.1|65767|65757|65744.2|65730|402
1617098100000|2021-03-30 09:55:00|65748|65738|65733.2|65723.2|65748.4|65738.4|65729.2|65714.7|405
1617098400000|2021-03-30 10:00:00|65732.9|65722.9|65733|65723|65743.9|65729.3|65724.4|65710.7|480
1617098700000|2021-03-30 10:05:00|65732.9|65722.9|65733.3|65713.3|65743.6|65728.8|65724|65710.1|358
1617099000000|2021-03-30 10:10:00|65733.2|65713.2|65737.4|65717.4|65738.1|65722.7|65729.8|65713.1|326
1617099300000|2021-03-30 10:15:00|65737.3|65717.3|65744.4|65734.4|65754|65734.6|65729.5|65715.4|413
1617099600000|2021-03-30 10:20:00|65744.5|65734.5|65752.4|65732.4|65754.3|65738.9|65740.4|65726.1|439
1617099900000|2021-03-30 10:25:00|65752.3|65732.3|65766.9|65756.9|65771.4|65757.3|65747.4|65732.3|395
1617100200000|2021-03-30 10:30:00|65766.8|65756.8|65758.1|65748.1|65771|65756.9|65751.6|65738.1|442
1617100500000|2021-03-30 10:35:00|65757.3|65747.3|65765.5|65755.5|65765.6|65755.6|65751.2|65741.1|421
1617100800000|2021-03-30 10:40:00|65765.4|65755.4|65767.2|65757.2|65773.3|65762.2|65758.4|65744.9|532
1617101100000|2021-03-30 10:45:00|65767|65757|65772.7|65762.7|65777|65763|65761.2|65749.1|493
1617101400000|2021-03-30 10:50:00|65772.8|65762.8|65776.8|65766.8|65781.1|65768|65772.7|65758.3|509
1617101700000|2021-03-30 10:55:00|65776.9|65766.9|65773|65763|65780.5|65768.4|65771.8|65759.3|429
1617102000000|2021-03-30 11:00:00|65772.6|65762.6|65785.9|65775.9|65791|65778.2|65772.6|65758|447
1617102300000|2021-03-30 11:05:00|65786.6|65776.6|65794.1|65774.1|65796|65781.2|65784|65767.7|520
1617102600000|2021-03-30 11:10:00|65793.7|65773.7|65809.1|65789.1|65811.1|65795.7|65786.4|65770.3|458
1617102900000|2021-03-30 11:15:00|65809|65789|65789.4|65779.4|65814.1|65799.1|65788.8|65773.8|551
1617103200000|2021-03-30 11:20:00|65789.5|65779.5|65787.3|65777.3|65795.9|65781.9|65780.4|65765.7|486
1617103500000|2021-03-30 11:25:00|65787.4|65777.4|65784.1|65774.1|65796.7|65781.9|65783.9|65770.4|516
1617103800000|2021-03-30 11:30:00|65784.2|65774.2|65780.8|65770.8|65790.1|65775.4|65775.8|65761.2|491
1617104100000|2021-03-30 11:35:00|65786.1|65766.1|65792.6|65782.6|65800.3|65786|65781.8|65766.1|516
1617104400000|2021-03-30 11:40:00|65794.4|65784.4|65800.7|65780.7|65807.7|65793.5|65793.1|65777.8|511
1617104700000|2021-03-30 11:45:00|65800.5|65780.5|65787.9|65777.9|65804.4|65789.4|65787.3|65772.6|544
1617105000000|2021-03-30 11:50:00|65787.8|65777.8|65781.4|65771.4|65795|65780.1|65777.1|65761.7|507
1617105300000|2021-03-30 11:55:00|65781.1|65771.1|65791.7|65781.7|65797|65783.6|65773.8|65759.4|468
1617105600000|2021-03-30 12:00:00|65791.8|65781.8|65783.7|65763.7|65795.4|65785.4|65776.3|65761.5|548
1617105900000|2021-03-30 12:05:00|65783.6|65763.6|65785.8|65775.8|65791.3|65776.2|65773|65758.8|591
1617106200000|2021-03-30 12:10:00|65785.9|65775.9|65774.7|65754.7|65791.2|65778.5|65767.2|65753.1|654
1617106500000|2021-03-30 12:15:00|65775.2|65755.2|65779.3|65769.3|65783.9|65770.5|65769.1|65755|586
1617106800000|2021-03-30 12:20:00|65785.1|65765.1|65794.8|65784.8|65799.5|65786|65780.1|65765.1|593
1617107100000|2021-03-30 12:25:00|65794.9|65784.9|65798.3|65788.3|65802.6|65788.3|65790.3|65777.9|520
1617107400000|2021-03-30 12:30:00|65798.4|65788.4|65806.8|65796.8|65814.9|65801.7|65795.9|65781.7|619
1617107700000|2021-03-30 12:35:00|65807.3|65797.3|65807.3|65797.3|65813.9|65803|65797.9|65787.9|557
1617108000000|2021-03-30 12:40:00|65807.4|65797.4|65804.9|65794.9|65814.2|65804.2|65798.6|65783.6|581
1617108300000|2021-03-30 12:45:00|65804.7|65794.7|65809.4|65799.4|65816.6|65802.3|65802|65789.6|574
1617108600000|2021-03-30 12:50:00|65809.3|65799.3|65815.1|65805.1|65824.2|65809.4|65808.9|65794.1|593
1617108900000|2021-03-30 12:55:00|65814.6|65804.6|65817.9|65807.9|65825.6|65811.5|65814.4|65798.9|611
1617109200000|2021-03-30 13:00:00|65817.5|65807.5|65810|65800|65824.5|65809.9|65805|65791.5|669
1617109500000|2021-03-30 13:05:00|65810.7|65800.7|65814|65804|65823.4|65808.5|65808.1|65795.6|627
1617109800000|2021-03-30 13:10:00|65813.6|65803.6|65805.8|65795.8|65819.6|65805.4|65803|65789.4|525
1617110100000|2021-03-30 13:15:00|65805.9|65795.9|65784.8|65774.8|65811.5|65796.8|65779.2|65765.3|631
1617110400000|2021-03-30 13:20:00|65787.1|65777.1|65803|65793|65807.8|65793.8|65787.1|65772.1|537
1617110700000|2021-03-30 13:25:00|65803.1|65793.1|65812.2|65802.2|65821.3|65806.5|65802|65792|523
1617111000000|2021-03-30 13:30:00|65813.2|65803.2|65811.8|65801.8|65822.6|65809.3|65801.3|65787.5|646
1617111300000|2021-03-30 13:35:00|65811.7|65801.7|65824.4|65814.4|65832|65819|65811.7|65798.4|672
1617111600000|2021-03-30 13:40:00|65824.6|65814.6|65838.8|65818.8|65842.4|65830.7|65824.2|65810.1|643
1617111900000|2021-03-30 13:45:00|65838.9|65818.9|65817.6|65797.6|65841|65826.3|65812.9|65797.6|652
1617112200000|2021-03-30 13:50:00|65817.9|65797.9|65810.4|65800.4|65827|65813.5|65804.9|65789.8|675
1617112500000|2021-03-30 13:55:00|65809.9|65799.9|65801.2|65781.2|65814.1|65799.9|65795.1|65779.2|589
1617112800000|2021-03-30 14:00:00|65801.3|65781.3|65814.2|65804.2|65824.2|65809.2|65796.3|65780.7|758
1617113100000|2021-03-30 14:05:00|65814.1|65804.1|65821.3|65811.3|65844.3|65829.4|65812.7|65796.5|926
1617113400000|2021-03-30 14:10:00|65821.6|65811.6|65815.4|65805.4|65828.2|65815.1|65804.7|65788.3|896
1617113700000|2021-03-30 14:15:00|65815.6|65805.6|65811.4|65791.4|65823.6|65808|65799.5|65784.7|862
1617114000000|2021-03-30 14:20:00|65811.6|65791.6|65810.3|65790.3|65824.2|65808.9|65800.8|65786.6|866
1617114300000|2021-03-30 14:25:00|65810|65790|65797.4|65787.4|65819.9|65804.7|65797.2|65781.1|824
1617114600000|2021-03-30 14:30:00|65797.5|65787.5|65790.9|65770.9|65805.6|65790.9|65782.7|65768.8|897
1617114900000|2021-03-30 14:35:00|65791|65771|65801.6|65781.6|65806|65790.2|65779.9|65765|862
1617115200000|2021-03-30 14:40:00|65801.8|65781.8|65780.5|65760.5|65801.8|65789.2|65775.8|65760.2|833
1617115500000|2021-03-30 14:45:00|65780.6|65760.6|65777.4|65767.4|65785|65771.6|65762.1|65748.8|896
1617115800000|2021-03-30 14:50:00|65777.6|65767.6|65781.3|65761.3|65787|65772.4|65771.2|65756.2|782
1617116100000|2021-03-30 14:55:00|65780.7|65760.7|65782.3|65772.3|65796.4|65779.9|65767.8|65756.8|924
1617116400000|2021-03-30 15:00:00|65782.9|65772.9|65755.6|65745.6|65784.7|65773|65750.1|65735.5|825
1617116700000|2021-03-30 15:05:00|65753.8|65743.8|65754.5|65744.5|65763.8|65750.6|65753.3|65738.8|721
1617117000000|2021-03-30 15:10:00|65754.7|65744.7|65750|65740|65761.3|65748.8|65748.8|65734.3|729
1617117300000|2021-03-30 15:15:00|65749.9|65739.9|65752.9|65742.9|65758.4|65744.7|65746.7|65735.3|716
1617117600000|2021-03-30 15:20:00|65753.2|65743.2|65756.4|65746.4|65763.9|65749.2|65750.6|65737.4|644
1617117900000|2021-03-30 15:25:00|65756.7|65746.7|65772.8|65752.8|65773.1|65759.1|65756.6|65743|819
1617118200000|2021-03-30 15:30:00|65772.9|65752.9|65769.4|65759.4|65776.4|65761.5|65764.3|65750.4|714
1617118500000|2021-03-30 15:35:00|65769.6|65759.6|65756.8|65746.8|65783.3|65768.3|65756.2|65746.2|666
1617118800000|2021-03-30 15:40:00|65756.5|65746.5|65761.5|65751.5|65770.1|65755|65751.8|65740.4|642
1617119100000|2021-03-30 15:45:00|65762|65752|65740.6|65730.6|65767.9|65755|65735.5|65721|697
1617119400000|2021-03-30 15:50:00|65740.5|65730.5|65749.3|65739.3|65754.5|65744.5|65739.6|65729.6|706
1617119700000|2021-03-30 15:55:00|65749.4|65739.4|65756.6|65736.6|65759.9|65746.7|65749.4|65735.7|775
1617120000000|2021-03-30 16:00:00|65756.7|65736.7|65755.7|65735.7|65758.7|65743.5|65747.1|65732.2|701
1617120300000|2021-03-30 16:05:00|65755.8|65735.8|65744.8|65724.8|65759.1|65741.8|65741.9|65722.2|600
1617120600000|2021-03-30 16:10:00|65744.7|65724.7|65752.3|65732.3|65755.9|65740.4|65739.7|65723.9|581
1617120900000|2021-03-30 16:15:00|65752.4|65732.4|65765.5|65745.5|65766.9|65748.2|65746.8|65730.7|583
1617121200000|2021-03-30 16:20:00|65765.6|65745.6|65761.7|65751.7|65772|65756.9|65761.6|65745.5|522
1617121500000|2021-03-30 16:25:00|65761.6|65751.6|65765.6|65755.6|65771.2|65756.2|65758.7|65743.7|543
1617121800000|2021-03-30 16:30:00|65765.7|65755.7|65775.4|65755.4|65778.3|65763.2|65764.2|65748.8|639
1617122100000|2021-03-30 16:35:00|65775.2|65755.2|65776.8|65756.8|65778.9|65762.1|65768|65751.6|665
1617122400000|2021-03-30 16:40:00|65776.3|65756.3|65778.1|65758.1|65779.4|65764.3|65769.3|65754|634
1617122700000|2021-03-30 16:45:00|65778.2|65758.2|65777|65757|65779.5|65764.3|65768.7|65753.1|665
1617123000000|2021-03-30 16:50:00|65776.9|65756.9|65768|65758|65781|65766|65765.1|65750.7|683
1617123300000|2021-03-30 16:55:00|65768.3|65758.3|65775.9|65755.9|65776.8|65761|65767.9|65752.8|624
1617123600000|2021-03-30 17:00:00|65775.6|65755.6|65763.6|65743.6|65778|65761.6|65758.6|65743.6|575
1617123900000|2021-03-30 17:05:00|65763.7|65743.7|65768.1|65748.1|65772.5|65753.3|65752.8|65738.1|570
1617124200000|2021-03-30 17:10:00|65768.2|65748.2|65759.6|65739.6|65768.4|65753.4|65753.2|65738.3|498
1617124500000|2021-03-30 17:15:00|65759.8|65739.8|65756.4|65736.4|65761|65745.8|65749.7|65734.6|428
1617124800000|2021-03-30 17:20:00|65756.5|65736.5|65755.8|65735.8|65757|65741.8|65749.9|65734.7|496
1617125100000|2021-03-30 17:25:00|65755.7|65735.7|65751.8|65741.8|65757.5|65742.2|65749.4|65733.8|428
1617125400000|2021-03-30 17:30:00|65751.7|65741.7|65759.6|65739.6|65763.3|65748|65751.5|65737.1|464
1617125700000|2021-03-30 17:35:00|65759.7|65739.7|65754.4|65744.4|65761.6|65746.8|65753.6|65738.5|481
1617126000000|2021-03-30 17:40:00|65754.5|65744.5|65753|65743|65761.1|65746.1|65751.7|65736.9|363
1617126300000|2021-03-30 17:45:00|65752.8|65742.8|65761.1|65751.1|65766.9|65752.4|65752.8|65741.9|458
1617126600000|2021-03-30 17:50:00|65761|65751|65761.3|65751.3|65765.9|65751.6|65756|65742|436
1617126900000|2021-03-30 17:55:00|65761.4|65751.4|65764.2|65754.2|65771.6|65756.6|65760.5|65748.8|521
1617127200000|2021-03-30 18:00:00|65764.4|65754.4|65769.6|65749.6|65770.4|65755.4|65761|65745.8|556
1617127500000|2021-03-30 18:05:00|65769.4|65749.4|65758.3|65748.3|65771.4|65756.5|65758|65742.8|401
1617127800000|2021-03-30 18:10:00|65758.5|65748.5|65750|65740|65762.5|65748.9|65749.6|65737.5|530
1617128100000|2021-03-30 18:15:00|65749.6|65739.6|65740.7|65730.7|65754.9|65740.3|65740|65726.1|420
1617128400000|2021-03-30 18:20:00|65739.9|65729.9|65743.3|65733.3|65750|65734.4|65739.9|65727.8|425
1617128700000|2021-03-30 18:25:00|65743.2|65733.2|65742.5|65732.5|65749.5|65734.8|65741.5|65726.4|516
1617129000000|2021-03-30 18:30:00|65742.4|65732.4|65747.1|65727.1|65748.9|65734.1|65739.9|65724.8|417
1617129300000|2021-03-30 18:35:00|65747|65727|65746.6|65726.6|65749.5|65734.5|65740.1|65725.4|431
1617129600000|2021-03-30 18:40:00|65746.7|65726.7|65747.6|65727.6|65748.7|65733.5|65740.7|65725.5|418
1617129900000|2021-03-30 18:45:00|65747.4|65727.4|65747.9|65727.9|65748.8|65733.7|65741.8|65727.1|428
1617130200000|2021-03-30 18:50:00|65748|65728|65744.7|65724.7|65748.6|65733.1|65739.8|65724.4|546
1617130500000|2021-03-30 18:55:00|65744.6|65724.6|65743.9|65723.9|65745.7|65730.3|65734.8|65718.2|575
1617130800000|2021-03-30 19:00:00|65744.3|65724.3|65740|65730|65751.8|65736.2|65739.6|65724.1|551
1617131100000|2021-03-30 19:05:00|65739.6|65729.6|65739.8|65719.8|65747|65730.9|65732.8|65717.6|537
1617131400000|2021-03-30 19:10:00|65739.7|65719.7|65738.1|65718.1|65740.8|65724.7|65733.3|65717.7|507
1617131700000|2021-03-30 19:15:00|65738.2|65718.2|65739.7|65719.7|65740.3|65725.6|65732.9|65717.4|475
1617132000000|2021-03-30 19:20:00|65739.8|65719.8|65739.2|65719.2|65742.7|65727.4|65732|65717.1|459
1617132300000|2021-03-30 19:25:00|65739|65719|65740.2|65720.2|65741.8|65724.6|65733.2|65719|455
1617132600000|2021-03-30 19:30:00|65740.1|65720.1|65737.4|65717.4|65741|65722.2|65731.9|65716.7|218
1617132900000|2021-03-30 19:35:00|65737.3|65717.3|65738.8|65718.8|65739.1|65719.1|65736.8|65716.8|227
1617133200000|2021-03-30 19:40:00|65738.9|65718.9|65739.3|65719.3|65740|65720|65737.9|65717.9|351
1617133500000|2021-03-30 19:45:00|65739.4|65719.4|65738.8|65718.8|65740.2|65723.8|65732.8|65718.1|227
1617133800000|2021-03-30 19:50:00|65739.2|65719.2|65732.8|65712.8|65740.4|65722.5|65729.9|65711.5|342
1617134100000|2021-03-30 19:55:00|65732.7|65712.7|65731.6|65711.6|65735.3|65720.2|65726.2|65711|455
1617134400000|2021-03-30 20:00:00|65732.1|65712.1|65732.3|65712.3|65732.9|65717.6|65726.4|65710.3|206
1617134700000|2021-03-30 20:05:00|65732.2|65712.2|65733.6|65713.6|65734.2|65718|65727.2|65712.2|178
1617135000000|2021-03-30 20:10:00|65733.7|65713.7|65732.5|65712.5|65734.2|65714.2|65731.7|65711.7|129
1617135300000|2021-03-30 20:15:00|65732.6|65712.6|65739.3|65719.3|65741.4|65721.4|65732.6|65712.6|139
1617135600000|2021-03-30 20:20:00|65739.2|65719.2|65736.1|65716.1|65739.6|65719.6|65734.9|65714.9|146
1617135900000|2021-03-30 20:25:00|65735.8|65715.8|65738.4|65718.4|65739|65721.9|65731.9|65715.3|166
1617136200000|2021-03-30 20:30:00|65738.8|65718.8|65732.6|65712.6|65739.1|65719.1|65732.4|65712.4|192
1617136500000|2021-03-30 20:35:00|65732.7|65712.7|65731.7|65711.7|65733.6|65713.6|65731.5|65711.5|171
1617136800000|2021-03-30 20:40:00|65731.8|65711.8|65734.3|65714.3|65738.4|65718.4|65728.3|65708.3|260
1617137100000|2021-03-30 20:45:00|65733.6|65713.6|65734.3|65714.3|65738.3|65718.3|65732.9|65712.9|227
1617137400000|2021-03-30 20:50:00|65734.7|65714.7|65734.3|65714.3|65736|65716|65732.7|65712.7|142
1617137700000|2021-03-30 20:55:00|65733.4|65713.4|65734.8|65714.8|65740.9|65716.1|65730.6|65710.5|177
1617138000000|2021-03-30 21:00:00|65734.6|65714.6|65764.5|65704.8|65774.4|65714.6|65734.6|65697.6|63
1617138300000|2021-03-30 21:05:00|65772.2|65704.1|65770.8|65709.6|65780.5|65719.7|65750.3|65697|77
1617138600000|2021-03-30 21:10:00|65765.2|65709.5|65750.3|65710.7|65773.6|65712.9|65750.3|65697|80
1617138900000|2021-03-30 21:15:00|65768.3|65711.7|65750.3|65710.7|65773.6|65712.2|65750.3|65701.7|60
1617139200000|2021-03-30 21:20:00|65772.1|65712|65765.4|65713.5|65772.4|65717.1|65750.3|65710.7|52
1617139500000|2021-03-30 21:25:00|65750.3|65710.7|65773.3|65706.7|65773.6|65719.2|65750.3|65706.7|50
1617139800000|2021-03-30 21:30:00|65774.3|65707.8|65765.4|65714.1|65774.3|65720.4|65749.6|65707.8|56
1617140100000|2021-03-30 21:35:00|65766.8|65713.5|65749.6|65716|65767|65719.3|65749.6|65710.7|82
1617140400000|2021-03-30 21:40:00|65765|65711.2|65749.6|65715.9|65770.3|65719|65749.6|65711.2|73
1617140700000|2021-03-30 21:45:00|65764.8|65717.9|65749.6|65710.8|65764.8|65717.9|65749.6|65697.3|89
1617141000000|2021-03-30 21:50:00|65761|65706.3|65752.8|65717.1|65771.1|65718.2|65749.6|65697.3|83
1617141300000|2021-03-30 21:55:00|65761.8|65717.5|65760.9|65716.5|65771.7|65719.7|65749.1|65707.5|78
1617141600000|2021-03-30 22:00:00|65758.1|65716.2|65748|65728|65772.9|65728|65748|65704.6|163
1617141900000|2021-03-30 22:05:00|65769.6|65723.1|65763.3|65720.1|65770|65723.4|65760.6|65699.4|154
1617142200000|2021-03-30 22:10:00|65762.4|65705.3|65766.8|65696.8|65772.1|65721.3|65761.3|65696.8|138
1617142500000|2021-03-30 22:15:00|65767.3|65695.6|65762.1|65706.1|65767.5|65722.1|65758.8|65695.6|144
1617142800000|2021-03-30 22:20:00|65762.2|65706.8|65760.5|65707.4|65765.4|65722.6|65759.2|65698.2|188
1617143100000|2021-03-30 22:25:00|65762.6|65706.6|65766.2|65717.2|65769.3|65720.6|65760|65700.4|204
1617143400000|2021-03-30 22:30:00|65765.8|65716.4|65767|65726.8|65770.4|65730.4|65763.6|65711.6|144
1617143700000|2021-03-30 22:35:00|65766.9|65726.3|65768.1|65729.9|65769.5|65734.9|65754.5|65709.2|108
1617144000000|2021-03-30 22:40:00|65759.5|65713.1|65762.2|65723.4|65768.2|65736.4|65754.7|65711.5|132
1617144300000|2021-03-30 22:45:00|65761.8|65723.5|65757.7|65737.7|65771.2|65737.7|65755.3|65714.6|173
1617144600000|2021-03-30 22:50:00|65757.9|65737.9|65765.9|65732.1|65766.9|65737.9|65754.5|65712.9|109
1617144900000|2021-03-30 22:55:00|65761.5|65720.6|65765.7|65726.2|65766.8|65735.9|65754.1|65715.9|125
1617145200000|2021-03-30 23:00:00|65771.8|65722.9|65757|65737|65774.4|65738.4|65751|65710.2|171
1617145500000|2021-03-30 23:05:00|65759.4|65714.2|65753.6|65733.6|65770.7|65737|65751.6|65714.2|154
1617145800000|2021-03-30 23:10:00|65754.2|65734.2|65750.6|65730.6|65770.1|65737|65749.5|65717.5|157
1617146100000|2021-03-30 23:15:00|65750.4|65730.4|65741.6|65721.6|65762.6|65733.9|65741.4|65712.7|131
1617146400000|2021-03-30 23:20:00|65742.3|65722.3|65743.2|65711.9|65756.7|65722.3|65732.8|65701.4|211
1617146700000|2021-03-30 23:25:00|65736.6|65716.6|65734.9|65714.9|65757.5|65721.4|65732.4|65702.8|117
1617147000000|2021-03-30 23:30:00|65734.3|65714.3|65732.8|65712.8|65761|65717.7|65729.5|65702|146
1617147300000|2021-03-30 23:35:00|65731.4|65711.4|65731.1|65711.1|65742.1|65716.9|65726.5|65706.5|183
1617147600000|2021-03-30 23:40:00|65729|65709|65731.8|65711.8|65735.2|65715.2|65729|65709|164
1617147900000|2021-03-30 23:45:00|65731.7|65711.7|65748.7|65728.7|65751|65731|65730.1|65710.1|248
1617148200000|2021-03-30 23:50:00|65748.9|65728.9|65746.3|65726.3|65756.5|65733.6|65737.4|65717.4|281
1617148500000|2021-03-30 23:55:00|65746.6|65726.6|65736.7|65716.7|65754|65732.4|65732.7|65712.7|222
1617148800000|2021-03-31 00:00:00|65736.3|65716.3|65744.6|65724.6|65747.9|65727.9|65728.4|65708.4|586
1617149100000|2021-03-31 00:05:00|65744.9|65724.9|65746|65726|65750.4|65730.4|65740.3|65720.3|495
1617149400000|2021-03-31 00:10:00|65744.3|65724.3|65745.1|65725.1|65748.6|65728.6|65741.3|65721.3|580
1617149700000|2021-03-31 00:15:00|65744.9|65724.9|65748.8|65728.8|65758.1|65738.1|65744.7|65724.7|529
1617150000000|2021-03-31 00:20:00|65748.7|65728.7|65751.7|65731.7|65756|65736|65745.1|65725.1|323
1617150300000|2021-03-31 00:25:00|65750.8|65730.8|65743.1|65723.1|65754.6|65734.6|65738.7|65718.7|368
1617150600000|2021-03-31 00:30:00|65743|65723|65737.7|65717.7|65744.2|65724.2|65736.4|65716.4|399
1617150900000|2021-03-31 00:35:00|65737.6|65717.6|65730.7|65710.7|65742.8|65722.8|65727.8|65707.8|544
1617151200000|2021-03-31 00:40:00|65730.8|65710.8|65737.9|65717.9|65738.2|65718.2|65726.6|65708.6|335
1617151500000|2021-03-31 00:45:00|65738|65718|65743.9|65723.9|65747.1|65727.1|65733.6|65715.6|362
1617151800000|2021-03-31 00:50:00|65744.5|65724.5|65749.7|65729.7|65763.6|65743.6|65744|65724|678
1617152100000|2021-03-31 00:55:00|65752.9|65732.9|65736.6|65716.6|65752.9|65732.9|65733.1|65713.1|645
1617152400000|2021-03-31 01:00:00|65736.7|65716.7|65737.2|65717.2|65745.1|65725.1|65732.2|65712.2|697
1617152700000|2021-03-31 01:05:00|65737.1|65717.1|65726.7|65706.7|65738.1|65718.1|65726.3|65706.3|498
1617153000000|2021-03-31 01:10:00|65727.5|65707.5|65731.7|65711.7|65735.3|65715.3|65726.6|65706.6|507
1617153300000|2021-03-31 01:15:00|65732.5|65712.5|65731.7|65711.7|65738.1|65718.1|65730.9|65710.9|673
1617153600000|2021-03-31 01:20:00|65731.5|65711.5|65748.4|65728.4|65748.9|65728.9|65728.3|65711.3|627
1617153900000|2021-03-31 01:25:00|65748.3|65728.3|65756.8|65736.8|65764.7|65744.7|65746.7|65726.7|678
1617154200000|2021-03-31 01:30:00|65756.7|65736.7|65780.1|65760.1|65789.8|65773.8|65746.1|65726.1|859
1617154500000|2021-03-31 01:35:00|65779.9|65759.9|65762.6|65752.6|65782.1|65767.4|65758.9|65744.5|718
1617154800000|2021-03-31 01:40:00|65762.7|65752.7|65754.2|65744.2|65775.1|65759|65750.3|65735.3|814
1617155100000|2021-03-31 01:45:00|65754.3|65744.3|65762.1|65742.1|65777|65757|65751.8|65738.4|769
1617155400000|2021-03-31 01:50:00|65762.2|65742.2|65759.1|65749.1|65764.1|65749.6|65753.4|65738.3|574
1617155700000|2021-03-31 01:55:00|65759.2|65749.2|65749.8|65729.8|65767.4|65750.1|65740|65725.1|804
1617156000000|2021-03-31 02:00:00|65749.7|65729.7|65748.5|65728.5|65752.2|65736.8|65739.8|65724.9|633
1617156300000|2021-03-31 02:05:00|65743.1|65733.1|65732.3|65712.3|65751.4|65737.3|65726.3|65711.8|644
1617156600000|2021-03-31 02:10:00|65727.7|65717.7|65721.8|65701.8|65730.2|65719|65713.5|65698.1|727
1617156900000|2021-03-31 02:15:00|65716.5|65706.5|65720.4|65710.4|65734.8|65719.5|65716|65705.7|583
1617157200000|2021-03-31 02:20:00|65720.5|65710.5|65727.7|65717.7|65732.7|65718.4|65718.5|65704.3|539
1617157500000|2021-03-31 02:25:00|65727.6|65717.6|65740.7|65720.7|65744.6|65730|65727.6|65714.5|633
1617157800000|2021-03-31 02:30:00|65740.8|65720.8|65735.1|65725.1|65746.4|65731.9|65733.9|65720.1|603
1617158100000|2021-03-31 02:35:00|65735.5|65725.5|65736.1|65726.1|65744.2|65729.4|65731.7|65717.8|516
1617158400000|2021-03-31 02:40:00|65736.9|65726.9|65735.8|65725.8|65745.6|65731.3|65735.6|65721.6|438
1617158700000|2021-03-31 02:45:00|65735.9|65725.9|65736.5|65726.5|65739.1|65727.4|65728.1|65715|559
1617159000000|2021-03-31 02:50:00|65736.4|65726.4|65729.4|65719.4|65739.8|65728.7|65728.2|65715.2|683
1617159300000|2021-03-31 02:55:00|65729.3|65719.3|65746.8|65726.8|65749|65733.9|65728|65713.7|702
1617159600000|2021-03-31 03:00:00|65746.5|65726.5|65759.7|65739.7|65764.4|65747.7|65743.5|65726.5|719
1617159900000|2021-03-31 03:05:00|65759.8|65739.8|65765.6|65745.6|65774.5|65755.9|65756.5|65739.3|805
1617160200000|2021-03-31 03:10:00|65765.5|65745.5|65757.4|65737.4|65765.5|65749|65751|65736.2|786
1617160500000|2021-03-31 03:15:00|65756.8|65736.8|65738.7|65718.7|65757|65742|65729.4|65713|681
1617160800000|2021-03-31 03:20:00|65738.6|65718.6|65718|65698|65741.6|65724.8|65711.3|65696.6|752
1617161100000|2021-03-31 03:25:00|65713|65703|65716.9|65696.9|65727.1|65707.1|65709.2|65693.9|767
1617161400000|2021-03-31 03:30:00|65716|65696|65733.6|65713.6|65734|65719|65711.3|65694.9|601
1617161700000|2021-03-31 03:35:00|65733.8|65713.8|65732.9|65712.9|65742.7|65727.4|65727.4|65712.4|501
1617162000000|2021-03-31 03:40:00|65733.3|65713.3|65735.5|65725.5|65745|65729.6|65726.7|65712.1|507
1617162300000|2021-03-31 03:45:00|65735.4|65725.4|65747.3|65727.3|65751|65734.9|65732.9|65718.1|539
1617162600000|2021-03-31 03:50:00|65746.5|65726.5|65740|65720|65746.5|65730.2|65735|65718.4|427
1617162900000|2021-03-31 03:55:00|65739.8|65719.8|65729.9|65719.9|65741.4|65724|65728.6|65713.7|482
1617163200000|2021-03-31 04:00:00|65729.8|65719.8|65726.7|65716.7|65736.6|65721.5|65726.7|65709.9|416
1617163500000|2021-03-31 04:05:00|65726.8|65716.8|65720.1|65710.1|65730.6|65717.3|65719|65704|458
1617163800000|2021-03-31 04:10:00|65720.2|65710.2|65722.6|65702.6|65722.7|65710.4|65712.4|65697.7|379
1617164100000|2021-03-31 04:15:00|65722.5|65702.5|65732.9|65712.9|65733.4|65716.9|65718.5|65702.5|470
1617164400000|2021-03-31 04:20:00|65732.5|65712.5|65745.5|65725.5|65745.9|65730|65727.5|65712.2|436
1617164700000|2021-03-31 04:25:00|65745.4|65725.4|65744.3|65724.3|65746|65730.8|65738.6|65720|464
1617165000000|2021-03-31 04:30:00|65744.5|65724.5|65740.6|65730.6|65747|65730.7|65738.3|65718.3|464
1617165300000|2021-03-31 04:35:00|65740.7|65730.7|65746|65726|65746.3|65731|65738.1|65722.8|435
1617165600000|2021-03-31 04:40:00|65746.1|65726.1|65747|65727|65749.1|65732.7|65741.6|65725.1|513
1617165900000|2021-03-31 04:45:00|65746.8|65726.8|65747|65727|65750|65734.8|65744|65725.6|420
1617166200000|2021-03-31 04:50:00|65747.1|65727.1|65749.7|65739.7|65755.1|65740.8|65741.8|65725.9|519
1617166500000|2021-03-31 04:55:00|65749.6|65739.6|65749.3|65739.3|65755.4|65740.5|65746.6|65732.5|394
1617166800000|2021-03-31 05:00:00|65749.6|65739.6|65753.4|65743.4|65758.7|65744.3|65746.1|65732.2|613
1617167100000|2021-03-31 05:05:00|65753.6|65743.6|65752.3|65742.3|65760|65745.3|65750.9|65736.5|504
1617167400000|2021-03-31 05:10:00|65752.6|65742.6|65746.3|65736.3|65758.3|65744.4|65741.1|65726.4|540
1617167700000|2021-03-31 05:15:00|65746|65736|65744.6|65734.6|65752.6|65738.2|65742.1|65726.7|526
1617168000000|2021-03-31 05:20:00|65744.4|65734.4|65743.1|65733.1|65744.7|65734.7|65737.7|65727.7|458
1617168300000|2021-03-31 05:25:00|65743.2|65733.2|65752.5|65732.5|65755.5|65740.3|65743.1|65731.2|471
1617168600000|2021-03-31 05:30:00|65747.4|65737.4|65748.1|65728.1|65754|65739.6|65738.3|65726.6|627
1617168900000|2021-03-31 05:35:00|65744.2|65734.2|65734.8|65724.8|65749.8|65735.4|65732.4|65717.7|472
1617169200000|2021-03-31 05:40:00|65734.7|65724.7|65743|65733|65746.6|65733.7|65732.1|65718.2|492
1617169500000|2021-03-31 05:45:00|65742.8|65732.8|65714|65704|65744.4|65734.1|65713.9|65700.6|628
1617169800000|2021-03-31 05:50:00|65714.1|65704.1|65720.3|65710.3|65728|65713.6|65714|65700.7|628
1617170100000|2021-03-31 05:55:00|65720.1|65710.1|65707.5|65687.5|65725.4|65710.6|65702.6|65687.5|760
1617170400000|2021-03-31 06:00:00|65707.7|65687.7|65740.9|65730.9|65746.8|65732|65703.1|65687.7|783
1617170700000|2021-03-31 06:05:00|65740.8|65730.8|65739.9|65729.9|65748.6|65733.3|65730.3|65720.3|668
1617171000000|2021-03-31 06:10:00|65738.6|65728.6|65736.2|65726.2|65741.7|65730|65734.6|65721.7|665
1617171300000|2021-03-31 06:15:00|65736.5|65726.5|65712.4|65702.4|65738.7|65728.7|65711.1|65696.1|753
1617171600000|2021-03-31 06:20:00|65712.5|65702.5|65721.9|65711.9|65724|65714|65712.2|65702.2|610
1617171900000|2021-03-31 06:25:00|65721.7|65711.7|65711.3|65701.3|65730.9|65720.9|65708.5|65698.5|717
1617172200000|2021-03-31 06:30:00|65711.7|65701.7|65713.9|65703.9|65726.3|65713.6|65709.4|65699.4|672
1617172500000|2021-03-31 06:35:00|65714.2|65704.2|65710.3|65700.3|65720|65706.6|65708.3|65693.2|701
1617172800000|2021-03-31 06:40:00|65710.6|65700.6|65728.8|65708.8|65733.3|65723.3|65709.8|65696.5|741
1617173100000|2021-03-31 06:45:00|65723.8|65713.8|65721.7|65711.7|65733.3|65720.4|65721.2|65706.5|671
1617173400000|2021-03-31 06:50:00|65721.2|65711.2|65716|65706|65729.3|65718.1|65715.2|65701.4|644
1617173700000|2021-03-31 06:55:00|65715.9|65705.9|65688.3|65678.3|65717.5|65707.5|65686.1|65675.3|834
1617174000000|2021-03-31 07:00:00|65688.1|65678.1|65695.7|65685.7|65710.3|65697.3|65688.1|65672.8|851
1617174300000|2021-03-31 07:05:00|65695.9|65685.9|65664.5|65654.5|65699.9|65689.9|65663.7|65646.6|803
1617174600000|2021-03-31 07:10:00|65664.6|65654.6|65656.4|65646.4|65673.9|65663.9|65637.5|65624.5|862
1617174900000|2021-03-31 07:15:00|65656.3|65646.3|65666|65656|65672.5|65661.2|65655.5|65643.4|835
1617175200000|2021-03-31 07:20:00|65666.1|65656.1|65657.9|65647.9|65673.1|65661.8|65652.2|65640.1|750
1617175500000|2021-03-31 07:25:00|65658.3|65648.3|65661.9|65651.9|65677.9|65665.2|65656.6|65642.3|739
1617175800000|2021-03-31 07:30:00|65662.2|65652.2|65661.8|65651.8|65674.4|65660.5|65660.3|65648.6|714
1617176100000|2021-03-31 07:35:00|65662.1|65652.1|65669.3|65649.3|65676.2|65661.1|65656.5|65641.6|753
1617176400000|2021-03-31 07:40:00|65663.5|65653.5|65676.2|65666.2|65683.1|65670|65662.9|65649.8|709
1617176700000|2021-03-31 07:45:00|65681.1|65661.1|65670.3|65660.3|65681.4|65667.2|65665|65651.6|724
1617177000000|2021-03-31 07:50:00|65670.4|65660.4|65676.8|65666.8|65688.8|65673.1|65670.3|65656.6|703
1617177300000|2021-03-31 07:55:00|65676.7|65666.7|65692.5|65682.5|65692.5|65682.5|65675.2|65661.2|671
1617177600000|2021-03-31 08:00:00|65692.7|65682.7|65667.8|65657.8|65696.8|65684.4|65666|65655|648
1617177900000|2021-03-31 08:05:00|65667.9|65657.9|65661|65651|65672.9|65662.8|65657.9|65643.3|716
1617178200000|2021-03-31 08:10:00|65660.9|65650.9|65667.8|65657.8|65675.6|65661.5|65658.4|65643.5|608
1617178500000|2021-03-31 08:15:00|65667.5|65657.5|65641.9|65631.9|65669.7|65659.7|65640.9|65625.5|727
1617178800000|2021-03-31 08:20:00|65641.8|65631.8|65630|65620|65648|65634.7|65628.3|65613.8|678
1617179100000|2021-03-31 08:25:00|65630.1|65620.1|65646.1|65636.1|65652.1|65638|65619.6|65605.7|690
1617179400000|2021-03-31 08:30:00|65646.5|65636.5|65655.8|65645.8|65658.9|65648|65642.8|65630.3|658
1617179700000|2021-03-31 08:35:00|65655.5|65645.5|65654.5|65644.5|65663.5|65651.4|65652.9|65638.6|667
1617180000000|2021-03-31 08:40:00|65654.3|65644.3|65640.2|65630.2|65662|65647.8|65639|65622.3|785
1617180300000|2021-03-31 08:45:00|65645|65625|65640.9|65630.9|65648.5|65637.5|65636.2|65622.4|580
1617180600000|2021-03-31 08:50:00|65640.8|65630.8|65631.4|65621.4|65645.7|65631.1|65630.3|65615.4|594
1617180900000|2021-03-31 08:55:00|65631.9|65621.9|65653|65633|65654.2|65638.8|65628.6|65617|625
1617181200000|2021-03-31 09:00:00|65653.3|65633.3|65647.5|65637.5|65657.5|65642.1|65642.1|65627|667
1617181500000|2021-03-31 09:05:00|65647.1|65637.1|65647.6|65637.6|65649.5|65638.7|65634.5|65620.2|594
1617181800000|2021-03-31 09:10:00|65647.7|65637.7|65634.4|65624.4|65647.7|65637.7|65634.3|65621.1|605
1617182100000|2021-03-31 09:15:00|65634.5|65624.5|65637.8|65627.8|65646.5|65633.6|65634.3|65621.4|614
1617182400000|2021-03-31 09:20:00|65638.3|65628.3|65641.7|65631.7|65645.3|65635.1|65634.5|65624.5|535
1617182700000|2021-03-31 09:25:00|65641.8|65631.8|65638|65628|65642.1|65632.1|65632.2|65621.1|486
1617183000000|2021-03-31 09:30:00|65637.6|65627.6|65641.1|65631.1|65650.4|65637.9|65635.2|65622.6|438
1617183300000|2021-03-31 09:35:00|65641.2|65631.2|65639.4|65629.4|65648.7|65634|65637.2|65627.2|396
1617183600000|2021-03-31 09:40:00|65640|65630|65641.1|65631.1|65647.1|65634.5|65637.6|65622.5|531
1617183900000|2021-03-31 09:45:00|65641.2|65631.2|65639.6|65629.6|65653.4|65640.9|65637.9|65627.9|708
1617184200000|2021-03-31 09:50:00|65639.4|65629.4|65644.3|65634.3|65647.1|65634.8|65637.2|65626.5|621
1617184500000|2021-03-31 09:55:00|65644.2|65634.2|65637.4|65627.4|65648.3|65635.6|65636.4|65622.2|438
1617184800000|2021-03-31 10:00:00|65637.5|65627.5|65651.4|65631.4|65651.4|65636.5|65635.6|65623.9|438
1617185100000|2021-03-31 10:05:00|65651.3|65631.3|65647.6|65637.6|65656.1|65644.7|65643.8|65628.5|367
1617185400000|2021-03-31 10:10:00|65647.7|65637.7|65655.4|65635.4|65660.4|65646.2|65644|65633.1|439
1617185700000|2021-03-31 10:15:00|65655.3|65635.3|65652|65642|65655.3|65643.4|65643.7|65631.9|475
1617186000000|2021-03-31 10:20:00|65651.9|65641.9|65636.9|65626.9|65651.9|65641.9|65636.3|65623.2|320
1617186300000|2021-03-31 10:25:00|65636.8|65626.8|65639.9|65629.9|65643.5|65632.1|65635.5|65623.1|363
1617186600000|2021-03-31 10:30:00|65640.2|65630.2|65629.3|65619.3|65647.8|65633.1|65629.3|65615.9|417
1617186900000|2021-03-31 10:35:00|65629.2|65619.2|65637|65627|65637.5|65627.5|65626.4|65612.8|427
1617187200000|2021-03-31 10:40:00|65637.2|65627.2|65628.7|65618.7|65642.6|65627.6|65626.4|65612.4|380
1617187500000|2021-03-31 10:45:00|65628.6|65618.6|65637.7|65627.7|65644.4|65630|65627.8|65612.5|350
1617187800000|2021-03-31 10:50:00|65637.8|65627.8|65626.4|65616.4|65639.9|65629.9|65626.1|65616.1|473
1617188100000|2021-03-31 10:55:00|65626.5|65616.5|65629.1|65609.1|65630.7|65616.7|65622|65607.4|453
1617188400000|2021-03-31 11:00:00|65627.9|65607.9|65624.7|65614.7|65633.2|65621|65620.2|65605.8|615
1617188700000|2021-03-31 11:05:00|65624.5|65614.5|65623.1|65613.1|65629.3|65615.5|65620.2|65605.2|489
1617189000000|2021-03-31 11:10:00|65622.9|65612.9|65624.3|65614.3|65633.1|65619.3|65621.1|65606|584
1617189300000|2021-03-31 11:15:00|65624.1|65614.1|65623.9|65613.9|65627.8|65615.8|65621.3|65607.2|593
1617189600000|2021-03-31 11:20:00|65623.8|65613.8|65624.1|65614.1|65635.1|65620.3|65623.6|65609.7|524
1617189900000|2021-03-31 11:25:00|65624.2|65614.2|65624|65614|65629.8|65615.6|65617.5|65604.2|475
1617190200000|2021-03-31 11:30:00|65623.7|65613.7|65615.5|65605.5|65626.5|65613.7|65614.9|65601.8|489
1617190500000|2021-03-31 11:35:00|65615.4|65605.4|65625|65605|65625|65610|65613.9|65602.4|407
1617190800000|2021-03-31 11:40:00|65624.9|65604.9|65632|65612|65632.2|65617.5|65621|65604.9|390
1617191100000|2021-03-31 11:45:00|65632.1|65612.1|65622.3|65612.3|65633.1|65618.3|65620.6|65605.4|389
1617191400000|2021-03-31 11:50:00|65623.7|65613.7|65623.7|65613.7|65628.8|65614|65620.1|65604.9|471
1617191700000|2021-03-31 11:55:00|65623.8|65613.8|65614|65604|65629.4|65614.5|65613.8|65599.7|452
1617192000000|2021-03-31 12:00:00|65614.2|65604.2|65619.9|65609.9|65625.4|65611.7|65612.6|65599.4|585
1617192300000|2021-03-31 12:05:00|65620.1|65610.1|65630|65620|65634.8|65620.4|65620|65607.1|655
1617192600000|2021-03-31 12:10:00|65629.7|65619.7|65630.2|65610.2|65641.1|65622.4|65623|65603|685
1617192900000|2021-03-31 12:15:00|65629.3|65609.3|65625.4|65605.4|65635|65619.7|65617.7|65602.3|770
1617193200000|2021-03-31 12:20:00|65625.3|65605.3|65627.2|65617.2|65636.9|65621.8|65618.9|65604.6|811
1617193500000|2021-03-31 12:25:00|65627.5|65617.5|65628.8|65608.8|65635.4|65621.7|65619.7|65605.6|575
1617193800000|2021-03-31 12:30:00|65628.7|65608.7|65622.3|65612.3|65634|65619.6|65621.1|65606.4|508
1617194100000|2021-03-31 12:35:00|65622.4|65612.4|65618.2|65608.2|65629|65615.3|65618.1|65603.5|554
1617194400000|2021-03-31 12:40:00|65618.1|65608.1|65609.9|65599.9|65624.9|65610.1|65609.6|65593.9|676
1617194700000|2021-03-31 12:45:00|65609.7|65599.7|65626.6|65616.6|65629|65619|65608.6|65595|602
1617195000000|2021-03-31 12:50:00|65626.7|65616.7|65618.1|65608.1|65630.3|65620.3|65617.4|65605.5|625
1617195300000|2021-03-31 12:55:00|65617.8|65607.8|65610|65600|65623.1|65613.1|65607.2|65594.8|613
1617195600000|2021-03-31 13:00:00|65609.9|65599.9|65608.6|65598.6|65621.3|65607.5|65606.9|65595.4|782
1617195900000|2021-03-31 13:05:00|65608.5|65598.5|65612.9|65602.9|65621.1|65606.8|65608.2|65595.3|760
1617196200000|2021-03-31 13:10:00|65612.8|65602.8|65619.3|65599.3|65621.9|65607.4|65612.2|65597.7|620
1617196500000|2021-03-31 13:15:00|65619.2|65599.2|65613|65603|65621.7|65608.4|65611.6|65598.3|563
1617196800000|2021-03-31 13:20:00|65613.5|65603.5|65605.2|65595.2|65619.1|65604.4|65603|65593|560
1617197100000|2021-03-31 13:25:00|65605.1|65595.1|65603.7|65593.7|65614.2|65599.4|65602.5|65588|473
1617197400000|2021-03-31 13:30:00|65603.6|65593.6|65586.6|65576.6|65604.2|65594.2|65585.6|65570.9|658
1617197700000|2021-03-31 13:35:00|65586.1|65576.1|65581.4|65571.4|65590.1|65577.5|65579.4|65565.1|593
1617198000000|2021-03-31 13:40:00|65581.2|65571.2|65578.3|65568.3|65583.9|65572|65571|65557.1|776
1617198300000|2021-03-31 13:45:00|65578.2|65568.2|65580.4|65570.4|65600.5|65583.7|65577|65562.5|907
1617198600000|2021-03-31 13:50:00|65580.2|65570.2|65580.5|65570.5|65585.5|65574.2|65572.9|65558.8|823
1617198900000|2021-03-31 13:55:00|65578.6|65568.6|65577.3|65557.3|65587.9|65573.1|65568.6|65555.1|750
1617199200000|2021-03-31 14:00:00|65571.9|65561.9|65564.4|65554.4|65575|65562|65560.6|65545.8|859
1617199500000|2021-03-31 14:05:00|65564.6|65554.6|65569.2|65559.2|65577.1|65562.1|65562.6|65548.1|888
1617199800000|2021-03-31 14:10:00|65569.1|65559.1|65568.8|65558.8|65579.8|65565.4|65568.1|65553.7|799
1617200100000|2021-03-31 14:15:00|65568.7|65558.7|65566.7|65556.7|65583.3|65571.9|65563.3|65548.9|890
1617200400000|2021-03-31 14:20:00|65566.4|65556.4|65571.1|65561.1|65580.4|65565.4|65564.5|65550.7|828
1617200700000|2021-03-31 14:25:00|65571|65561|65580.4|65560.4|65581.6|65568.4|65565.9|65551.4|845
1617201000000|2021-03-31 14:30:00|65580.9|65560.9|65581.9|65571.9|65589|65574.8|65571.3|65556.4|927
1617201300000|2021-03-31 14:35:00|65582.4|65572.4|65584.4|65574.4|65589|65576.6|65577.2|65564.8|841
1617201600000|2021-03-31 14:40:00|65584.1|65574.1|65596|65576|65596.1|65581.4|65582|65572|841
1617201900000|2021-03-31 14:45:00|65590.9|65580.9|65584.5|65574.5|65594.5|65583.4|65581.6|65567.9|819
1617202200000|2021-03-31 14:50:00|65584.1|65574.1|65592.6|65582.6|65598.4|65584.2|65571.5|65560.1|883
1617202500000|2021-03-31 14:55:00|65593.3|65583.3|65615.4|65605.4|65623.2|65608.7|65585.6|65572.4|889
1617202800000|2021-03-31 15:00:00|65615.5|65605.5|65636.8|65626.8|65640.3|65626.8|65614.7|65604.7|832
1617203100000|2021-03-31 15:05:00|65635.8|65625.8|65642.8|65632.8|65655.9|65642.5|65635.3|65625.3|757
1617203400000|2021-03-31 15:10:00|65642.5|65632.5|65629.3|65619.3|65651.5|65637.5|65628.4|65614.3|833
1617203700000|2021-03-31 15:15:00|65629.8|65619.8|65652.3|65642.3|65653.1|65643.1|65628.8|65614.7|795
1617204000000|2021-03-31 15:20:00|65652.1|65642.1|65653.9|65643.9|65658.7|65644.5|65641.9|65631.9|759
1617204300000|2021-03-31 15:25:00|65654|65644|65659.6|65639.6|65669.4|65654.6|65651.6|65637.7|780
1617204600000|2021-03-31 15:30:00|65659.9|65639.9|65659.7|65649.7|65670|65655.3|65651.5|65634.7|792
1617204900000|2021-03-31 15:35:00|65659.1|65649.1|65652.7|65642.7|65674.7|65659.7|65650.8|65636.2|721
1617205200000|2021-03-31 15:40:00|65655.6|65645.6|65646.4|65636.4|65662.5|65647.1|65643.5|65628.7|757
1617205500000|2021-03-31 15:45:00|65646.6|65636.6|65649.3|65639.3|65653.2|65639.8|65633.2|65622.4|600
1617205800000|2021-03-31 15:50:00|65649.2|65639.2|65640.2|65630.2|65658.4|65644.3|65638.9|65623.8|718
1617206100000|2021-03-31 15:55:00|65640.3|65630.3|65643.9|65633.9|65654.9|65639.9|65639.2|65624.4|725
1617206400000|2021-03-31 16:00:00|65648.7|65628.7|65635.3|65615.3|65648.7|65632.6|65631.8|65615.1|682
1617206700000|2021-03-31 16:05:00|65635.4|65615.4|65623.8|65603.8|65635.5|65616.3|65616.1|65601.4|548
1617207000000|2021-03-31 16:10:00|65624|65604|65617.9|65607.9|65629.6|65614.5|65616.7|65601.6|605
1617207300000|2021-03-31 16:15:00|65618.1|65608.1|65617|65597|65622.8|65608.4|65609.1|65592.8|639
1617207600000|2021-03-31 16:20:00|65616.9|65596.9|65627.5|65607.5|65627.5|65611.6|65611|65596.6|632
1617207900000|2021-03-31 16:25:00|65622.9|65612.9|65630.8|65610.8|65631|65614.5|65616.5|65601.8|767
1617208200000|2021-03-31 16:30:00|65630.6|65610.6|65617.6|65607.6|65630.8|65611.8|65616.9|65601.9|657
1617208500000|2021-03-31 16:35:00|65617.5|65607.5|65618.6|65608.6|65625.4|65610.1|65615|65601|408
1617208800000|2021-03-31 16:40:00|65618.5|65608.5|65630|65610|65636.7|65621.6|65616.3|65601.9|561
1617209100000|2021-03-31 16:45:00|65630.1|65610.1|65633.8|65623.8|65639|65624.2|65624.4|65609.5|452
1617209400000|2021-03-31 16:50:00|65633.7|65623.7|65638|65618|65640.3|65625.9|65630.6|65615.6|536
1617209700000|2021-03-31 16:55:00|65638.1|65618.1|65622.9|65612.9|65638.3|65623.3|65622.1|65607.5|461
1617210000000|2021-03-31 17:00:00|65623|65613|65636|65616|65636.1|65621.2|65621.5|65606.7|460
1617210300000|2021-03-31 17:05:00|65636.1|65616.1|65633.9|65613.9|65638.7|65623.4|65628.6|65613|491
1617210600000|2021-03-31 17:10:00|65633.1|65613.1|65634.3|65614.3|65637.6|65622.3|65624.7|65609.7|617
1617210900000|2021-03-31 17:15:00|65634.4|65614.4|65641.5|65621.5|65643.2|65628.6|65626.7|65611.3|568
1617211200000|2021-03-31 17:20:00|65641.1|65621.1|65628.5|65618.5|65642.1|65626.7|65628.3|65613.6|412
1617211500000|2021-03-31 17:25:00|65628.6|65618.6|65635.9|65625.9|65640.8|65626|65628.3|65614.5|376
1617211800000|2021-03-31 17:30:00|65635.8|65625.8|65633|65623|65641.1|65625.8|65631.9|65615.7|469
1617212100000|2021-03-31 17:35:00|65633.1|65623.1|65631.8|65621.8|65639|65623.5|65626.6|65611.5|405
1617212400000|2021-03-31 17:40:00|65636.8|65616.8|65634.4|65624.4|65642.4|65627.8|65633.5|65616.5|447
1617212700000|2021-03-31 17:45:00|65634.3|65624.3|65635.5|65625.5|65647.8|65632.1|65632.8|65617.6|586
1617213000000|2021-03-31 17:50:00|65635.8|65625.8|65639.6|65619.6|65640.7|65625.9|65630.4|65615.6|636
1617213300000|2021-03-31 17:55:00|65639.7|65619.7|65655.3|65635.3|65655.3|65640.1|65630.8|65616.2|609
1617213600000|2021-03-31 18:00:00|65655.2|65635.2|65656.3|65636.3|65660|65644.5|65646.7|65630.9|600
1617213900000|2021-03-31 18:05:00|65656.5|65636.5|65646.2|65636.2|65665.6|65650.3|65646.1|65630.9|620
1617214200000|2021-03-31 18:10:00|65646.1|65636.1|65662.9|65642.9|65663.3|65648.2|65645.4|65631.1|529
1617214500000|2021-03-31 18:15:00|65663.1|65643.1|65669.3|65649.3|65672.8|65656.9|65661.2|65642.4|630
1617214800000|2021-03-31 18:20:00|65669.4|65649.4|65671.5|65651.5|65672|65657.1|65663.5|65643.7|470
1617215100000|2021-03-31 18:25:00|65671.6|65651.6|65672.3|65652.3|65674.8|65660.6|65664.6|65648.8|484
1617215400000|2021-03-31 18:30:00|65672.2|65652.2|65674.1|65654.1|65674.8|65659.8|65662.6|65647.3|617
1617215700000|2021-03-31 18:35:00|65674|65654|65669.2|65659.2|65676.1|65661.4|65666.9|65651.6|615
1617216000000|2021-03-31 18:40:00|65669.3|65659.3|65676.4|65666.4|65684.3|65668.8|65668.6|65653.9|564
1617216300000|2021-03-31 18:45:00|65676.2|65666.2|65678.2|65658.2|65683.3|65666.9|65667.7|65652|697
1617216600000|2021-03-31 18:50:00|65678.4|65658.4|65672.8|65652.8|65678.6|65663.5|65667.9|65651.8|582
1617216900000|2021-03-31 18:55:00|65672.9|65652.9|65674.8|65654.8|65679.5|65663.7|65665.2|65646.1|682
1617217200000|2021-03-31 19:00:00|65675.1|65655.1|65673.8|65653.8|65676.6|65659.7|65669.4|65650|550
1617217500000|2021-03-31 19:05:00|65673.7|65653.7|65668.8|65648.8|65675.3|65655.3|65668.5|65648.5|398
1617217800000|2021-03-31 19:10:00|65668.7|65648.7|65669.2|65649.2|65670.1|65654.8|65657.8|65641.3|438
1617218100000|2021-03-31 19:15:00|65669.3|65649.3|65663.3|65643.3|65670.1|65655.2|65658.4|65642.6|425
1617218400000|2021-03-31 19:20:00|65663.2|65643.2|65664.1|65644.1|65665.6|65645.6|65656.4|65636.4|506
1617218700000|2021-03-31 19:25:00|65664.7|65644.7|65669|65649|65670.4|65650.4|65661.6|65641.6|437
1617219000000|2021-03-31 19:30:00|65669.4|65649.4|65668.2|65648.2|65669.4|65649.4|65665.8|65645.8|345
1617219300000|2021-03-31 19:35:00|65668.1|65648.1|65666.5|65646.5|65668.4|65648.4|65665.8|65645.8|237
1617219600000|2021-03-31 19:40:00|65666.8|65646.8|65669.2|65649.2|65670.7|65650.7|65660.2|65643.9|288
1617219900000|2021-03-31 19:45:00|65669.5|65649.5|65666.9|65646.9|65671.9|65654.2|65664.2|65646|391
1617220200000|2021-03-31 19:50:00|65666.3|65646.3|65665.6|65645.6|65667.3|65651.1|65660.2|65643.3|432
1617220500000|2021-03-31 19:55:00|65665.7|65645.7|65666.6|65646.6|65669.8|65649.8|65664.4|65644.4|458
1617220800000|2021-03-31 20:00:00|65666.7|65646.7|65657.1|65637.1|65666.7|65646.7|65648|65628|361
1617221100000|2021-03-31 20:05:00|65657.4|65637.4|65664|65644|65665.2|65645.2|65656.2|65636.2|229
1617221400000|2021-03-31 20:10:00|65663.9|65643.9|65664|65644|65665.2|65645.2|65662.7|65642.7|217
1617221700000|2021-03-31 20:15:00|65663.5|65643.5|65663.4|65643.4|65664.9|65644.9|65662.6|65642.6|106
1617222000000|2021-03-31 20:20:00|65664.4|65644.4|65663.2|65643.2|65664.8|65644.8|65662.5|65642.5|139
1617222300000|2021-03-31 20:25:00|65663.1|65643.1|65663.1|65643.1|65664.8|65644.8|65662.4|65642.4|100
1617222600000|2021-03-31 20:30:00|65663.3|65643.3|65662.1|65642.1|65663.3|65643.3|65661.3|65641.3|114
1617222900000|2021-03-31 20:35:00|65662.2|65642.2|65663.2|65643.2|65663.5|65643.5|65659.8|65639.8|123
1617223200000|2021-03-31 20:40:00|65663|65643|65655.2|65635.2|65663.7|65643.7|65649.7|65629.7|243
1617223500000|2021-03-31 20:45:00|65655.6|65635.6|65657.2|65637.2|65659.6|65639.6|65654.4|65634.4|226
1617223800000|2021-03-31 20:50:00|65657|65637|65658|65638|65659.1|65639.1|65655|65635|308
1617224100000|2021-03-31 20:55:00|65651.1|65619.4|65672.6|65609|65676.2|65623|65642.7|65589|215
1617224400000|2021-03-31 21:00:00|65666.3|65610|65683.4|65613.6|65686.5|65615.1|65666.3|65605.1|54
1617224700000|2021-03-31 21:05:00|65699.3|65591.1|65665|65630.3|65702.5|65630.4|65664.6|65591.1|54
1617225000000|2021-03-31 21:10:00|65685|65610.6|65681.8|65613.7|65698.4|65630.3|65665|65607.3|91
1617225300000|2021-03-31 21:15:00|65688.4|65617.3|65665|65630.3|65696.4|65630.3|65665|65606.8|81
1617225600000|2021-03-31 21:20:00|65695|65609.9|65691|65611.1|65696.2|65630.3|65665|65606.2|92
1617225900000|2021-03-31 21:25:00|65687.8|65611.8|65678.1|65628.9|65698.6|65630.3|65663.5|65606.4|105
1617226200000|2021-03-31 21:30:00|65679.1|65618.2|65676.2|65618.9|65716.5|65630.4|65664.6|65592.3|104
1617226500000|2021-03-31 21:35:00|65681.9|65613.2|65689.8|65617.1|65699|65630.4|65664.6|65600.3|85
1617226800000|2021-03-31 21:40:00|65682.2|65612.9|65676.8|65619.1|65699.2|65630.4|65664.6|65607.3|77
1617227100000|2021-03-31 21:45:00|65679.2|65606.6|65682.7|65630.4|65688.9|65630.4|65670.7|65606.6|99
1617227400000|2021-03-31 21:50:00|65690|65611.1|65672.7|65622.1|65691.2|65629.5|65663.3|65606.5|152
1617227700000|2021-03-31 21:55:00|65667|65627.3|65664.7|65627.6|65690.9|65631.9|65663.3|65613.3|101
1617228000000|2021-03-31 22:00:00|65675.1|65618.6|65674.6|65627.8|65689.3|65628.8|65664.6|65604.5|153
1617228300000|2021-03-31 22:05:00|65667.8|65619.6|65681.8|65608|65693.8|65627.8|65660|65605|135
1617228600000|2021-03-31 22:10:00|65681.1|65608.7|65679.2|65607.8|65691.7|65612.9|65677|65606|114
1617228900000|2021-03-31 22:15:00|65678|65607.9|65668|65618.9|65679.5|65623.6|65662.5|65607|173
1617229200000|2021-03-31 22:20:00|65666.5|65619.9|65664.5|65621.4|65667.5|65623.7|65661.9|65617.6|80
1617229500000|2021-03-31 22:25:00|65663.9|65623|65665.3|65625.1|65671.4|65627|65662.6|65619.5|123
1617229800000|2021-03-31 22:30:00|65665.9|65624.8|65665.3|65627.1|65668.5|65628.6|65662.4|65623.9|138
1617230100000|2021-03-31 22:35:00|65663.9|65627.2|65664|65626.8|65670.6|65628.3|65663.3|65624.2|129
1617230400000|2021-03-31 22:40:00|65666.4|65626.9|65663.4|65628.4|65670.6|65628.7|65663|65623.5|136
1617230700000|2021-03-31 22:45:00|65663.5|65628.3|65666.1|65625.9|65670.5|65629.5|65662.5|65621.1|99
1617231000000|2021-03-31 22:50:00|65664.1|65628.8|65663.5|65629.1|65667.1|65631.2|65659.1|65623.8|104
1617231300000|2021-03-31 22:55:00|65664|65628.8|65663.4|65628.6|65669.6|65634.5|65653.5|65623|121
1617231600000|2021-03-31 23:00:00|65662.6|65629.5|65655.8|65635.8|65669.1|65639.2|65654.3|65622.4|243
1617231900000|2021-03-31 23:05:00|65655.2|65635.2|65657|65637|65657|65637|65652.9|65632.9|157
1617232200000|2021-03-31 23:10:00|65656.7|65636.7|65654|65634|65658.7|65638.7|65649.8|65629.8|169
1617232500000|2021-03-31 23:15:00|65653.5|65633.5|65644.4|65624.4|65663.2|65634.4|65640.5|65610.5|295
1617232800000|2021-03-31 23:20:00|65646.7|65626.7|65646.5|65626.5|65667.2|65630.4|65641.4|65609.4|186
1617233100000|2021-03-31 23:25:00|65645.5|65625.5|65644.2|65624.2|65655.5|65630.8|65639.7|65619.7|233
1617233400000|2021-03-31 23:30:00|65649|65629|65642.4|65622.4|65658.9|65633|65641.4|65621.4|148
1617233700000|2021-03-31 23:35:00|65645.8|65625.8|65650.8|65630.8|65658|65632.4|65640.4|65619.3|192
1617234000000|2021-03-31 23:40:00|65648.7|65628.7|65645.6|65625.6|65659.6|65635|65640.3|65620.3|132
1617234300000|2021-03-31 23:45:00|65643.3|65623.3|65648.3|65628.3|65655.9|65631|65641|65621|220
1617234600000|2021-03-31 23:50:00|65649.9|65629.9|65635.6|65615.6|65658.4|65632.4|65634.1|65614.1|444
1617234900000|2021-03-31 23:55:00|65636.7|65616.7|65632.6|65612.6|65639.1|65619.1|65631.2|65611.2|287
1617235200000|2021-04-01 00:00:00|65633.1|65613.1|65652.7|65632.7|65653.1|65633.1|65621.3|65601.3|528
1617235500000|2021-04-01 00:05:00|65655.6|65635.6|65652.3|65632.3|65660.7|65640.7|65646.8|65626.8|449
1617235800000|2021-04-01 00:10:00|65652.5|65632.5|65644.8|65624.8|65656.4|65636.4|65642.7|65622.7|505
1617236100000|2021-04-01 00:15:00|65644.9|65624.9|65632.9|65612.9|65646.8|65626.8|65624.5|65604.5|463
1617236400000|2021-04-01 00:20:00|65633.1|65613.1|65641.2|65621.2|65647.1|65627.1|65631.9|65611.9|548
1617236700000|2021-04-01 00:25:00|65641.3|65621.3|65637|65617|65646.9|65626.9|65634.6|65614.6|538
1617237000000|2021-04-01 00:30:00|65636.9|65616.9|65632|65612|65638.8|65618.8|65628.2|65608.2|417
1617237300000|2021-04-01 00:35:00|65632.4|65612.4|65623.1|65603.1|65632.6|65612.6|65617.3|65597.3|465
1617237600000|2021-04-01 00:40:00|65623|65603|65624.4|65604.4|65630.6|65610.6|65621.6|65601.6|450
1617237900000|2021-04-01 00:45:00|65624.5|65604.5|65632.3|65612.3|65634.7|65614.7|65615.8|65595.8|503
1617238200000|2021-04-01 00:50:00|65632.4|65612.4|65604.5|65584.5|65633.5|65614.9|65596.8|65576.8|711
1617238500000|2021-04-01 00:55:00|65604.2|65584.2|65610.9|65590.9|65612.3|65592.3|65592.8|65572.8|603
1617238800000|2021-04-01 01:00:00|65611.2|65591.2|65619.6|65599.6|65622.8|65604.1|65607.3|65588.7|717
1617239100000|2021-04-01 01:05:00|65619.5|65599.5|65639.3|65619.3|65640.5|65620.5|65618.9|65598.9|629
1617239400000|2021-04-01 01:10:00|65639.2|65619.2|65635.1|65615.1|65639.3|65619.3|65633.5|65613.5|438
1617239700000|2021-04-01 01:15:00|65635.3|65615.3|65629|65609|65635.5|65615.5|65621.5|65601.5|479
1617240000000|2021-04-01 01:20:00|65628.9|65608.9|65619.6|65609.6|65633.5|65613.5|65615.6|65600.7|477
1617240300000|2021-04-01 01:25:00|65624.8|65604.8|65633.7|65613.7|65633.7|65613.7|65618|65603.2|585
1617240600000|2021-04-01 01:30:00|65634|65614|65645.6|65635.6|65654.4|65637.1|65630.3|65610.3|720
1617240900000|2021-04-01 01:35:00|65645.7|65635.7|65673.3|65663.3|65678.2|65663.3|65640.3|65625.1|808
1617241200000|2021-04-01 01:40:00|65673.6|65663.6|65681.8|65661.8|65683.5|65664.2|65661.1|65645.6|735
1617241500000|2021-04-01 01:45:00|65682|65662|65703.6|65683.6|65704.8|65689|65678.8|65661.8|882
1617241800000|2021-04-01 01:50:00|65697.2|65687.2|65709|65689|65718|65703.3|65688.6|65671.9|831
1617242100000|2021-04-01 01:55:00|65709.1|65689.1|65697|65677|65709.8|65692.8|65688|65674|750
1617242400000|2021-04-01 02:00:00|65696.8|65676.8|65694.3|65674.3|65696.9|65681.1|65685.5|65666.3|712
1617242700000|2021-04-01 02:05:00|65694.2|65674.2|65718|65708|65732.7|65712.7|65681.5|65666.3|762
1617243000000|2021-04-01 02:10:00|65722.2|65702.2|65715.7|65695.7|65734.5|65716.8|65709.7|65691.4|792
1617243300000|2021-04-01 02:15:00|65715.9|65695.9|65735|65715|65735.8|65719.3|65710.1|65695.6|638
1617243600000|2021-04-01 02:20:00|65734.6|65714.6|65741.4|65721.4|65756.4|65738.8|65730.1|65714|715
1617243900000|2021-04-01 02:25:00|65741.3|65721.3|65744.1|65724.1|65744.1|65729.1|65730.4|65715.3|695
1617244200000|2021-04-01 02:30:00|65744|65724|65735.4|65715.4|65746.2|65731.9|65730|65712.7|683
1617244500000|2021-04-01 02:35:00|65735.6|65715.6|65732.7|65712.7|65735.6|65720.6|65720.9|65704.7|644
1617244800000|2021-04-01 02:40:00|65732.8|65712.8|65730.9|65710.9|65739.1|65724.2|65724.5|65708.8|682
1617245100000|2021-04-01 02:45:00|65730.8|65710.8|65725.9|65705.9|65735.2|65720.9|65720.7|65705.9|645
1617245400000|2021-04-01 02:50:00|65721|65711|65729.4|65709.4|65739|65725.8|65719.3|65704.5|615
1617245700000|2021-04-01 02:55:00|65729.9|65709.9|65727.8|65717.8|65745.1|65733.3|65725.2|65709.2|674
1617246000000|2021-04-01 03:00:00|65727.6|65717.6|65725.1|65705.1|65738.7|65721.8|65716.8|65700.8|740
1617246300000|2021-04-01 03:05:00|65725|65705|65722|65712|65731.6|65716.3|65718.8|65703.5|501
1617246600000|2021-04-01 03:10:00|65721.6|65711.6|65725.5|65715.5|65731.4|65717.5|65719.6|65707.9|512
1617246900000|2021-04-01 03:15:00|65725.3|65715.3|65725.8|65715.8|65735.5|65719.2|65724|65709.6|474
1617247200000|2021-04-01 03:20:00|65725.4|65715.4|65731.9|65711.9|65732.3|65717.5|65722.4|65708.1|406
1617247500000|2021-04-01 03:25:00|65732|65712|65745.4|65725.4|65748|65732.7|65727|65711.9|636
1617247800000|2021-04-01 03:30:00|65745.3|65725.3|65752.1|65742.1|65760.8|65746.5|65742.4|65724.5|547
1617248100000|2021-04-01 03:35:00|65752|65742|65743.7|65733.7|65753.1|65742.4|65742.8|65729.8|434
1617248400000|2021-04-01 03:40:00|65743.6|65733.6|65751.2|65741.2|65756.4|65741.4|65741.4|65730.9|426
1617248700000|2021-04-01 03:45:00|65751.4|65741.4|65755.8|65745.8|65765.4|65751.5|65751.3|65736.6|488
1617249000000|2021-04-01 03:50:00|65755.9|65745.9|65759.1|65749.1|65767.6|65753.4|65754.6|65743.1|420
1617249300000|2021-04-01 03:55:00|65759|65749|65802.3|65782.3|65803.1|65788.1|65759|65747|644
1617249600000|2021-04-01 04:00:00|65802.2|65782.2|65790|65770|65802.4|65787.2|65783.5|65763.5|541
1617249900000|2021-04-01 04:05:00|65789.9|65769.9|65788.2|65778.2|65798.4|65783.1|65782|65767|535
1617250200000|2021-04-01 04:10:00|65787.9|65777.9|65805.4|65785.4|65807.7|65793.7|65783.2|65768.5|549
1617250500000|2021-04-01 04:15:00|65805.6|65785.6|65791.6|65771.6|65806.2|65791.5|65786.2|65770.7|492
1617250800000|2021-04-01 04:20:00|65791.3|65771.3|65785|65765|65794|65777.5|65781.8|65764.7|368
1617251100000|2021-04-01 04:25:00|65784.9|65764.9|65790.2|65770.2|65790.5|65772.9|65778.7|65762.9|419
1617251400000|2021-04-01 04:30:00|65790.3|65770.3|65795.5|65775.5|65799|65784.2|65784|65768.7|316
1617251700000|2021-04-01 04:35:00|65795.4|65775.4|65792.8|65772.8|65798.2|65780.8|65782.9|65767.5|330
1617252000000|2021-04-01 04:40:00|65792.9|65772.9|65814.5|65804.5|65820.1|65806|65788.2|65772.9|519
1617252300000|2021-04-01 04:45:00|65814.8|65804.8|65837.9|65817.9|65841.5|65827.1|65811.7|65797.3|497
1617252600000|2021-04-01 04:50:00|65837.8|65817.8|65834|65814|65840.3|65826.7|65827.5|65807.5|658
1617252900000|2021-04-01 04:55:00|65836.7|65816.7|65835.1|65815.1|65840.2|65825.3|65828.1|65808.1|648
1617253200000|2021-04-01 05:00:00|65835.2|65815.2|65824.7|65814.7|65839.8|65824.8|65824.7|65814.5|540
1617253500000|2021-04-01 05:05:00|65824.9|65814.9|65821.1|65811.1|65843.8|65827.8|65820|65805.1|631
1617253800000|2021-04-01 05:10:00|65821.4|65811.4|65832.4|65812.4|65837.8|65822.2|65817.4|65804.9|573
1617254100000|2021-04-01 05:15:00|65832.2|65812.2|65827.5|65807.5|65836.2|65819.8|65816.9|65796.9|472
1617254400000|2021-04-01 05:20:00|65827.7|65807.7|65814.2|65804.2|65827.7|65809.3|65808.3|65794.8|400
1617254700000|2021-04-01 05:25:00|65814.1|65804.1|65817.2|65807.2|65830.8|65819.6|65813.2|65799.4|599
1617255000000|2021-04-01 05:30:00|65817.4|65807.4|65824.1|65814.1|65837.9|65823.2|65816.5|65801.6|616
1617255300000|2021-04-01 05:35:00|65824|65814|65820.5|65810.5|65834.3|65819.9|65818.8|65803.6|686
1617255600000|2021-04-01 05:40:00|65820.4|65810.4|65826.2|65806.2|65828.9|65814.1|65816|65803.7|664
1617255900000|2021-04-01 05:45:00|65821|65811|65828.8|65818.8|65837.4|65824|65815.6|65802|700
1617256200000|2021-04-01 05:50:00|65829.3|65819.3|65856.5|65846.5|65869.2|65854.4|65826.9|65812|716
1617256500000|2021-04-01 05:55:00|65856.4|65846.4|65864|65854|65883.3|65867.7|65856.4|65844.5|711
1617256800000|2021-04-01 06:00:00|65864.1|65854.1|65864|65854|65885.6|65871.2|65861.7|65849.5|736
1617257100000|2021-04-01 06:05:00|65863.9|65853.9|65849.4|65839.4|65869.9|65856.5|65849|65837.9|741
1617257400000|2021-04-01 06:10:00|65849.7|65839.7|65848.2|65838.2|65858.7|65843.7|65831.1|65815.8|758
1617257700000|2021-04-01 06:15:00|65848.5|65838.5|65846.3|65836.3|65857.7|65843.2|65843.1|65828.2|680
1617258000000|2021-04-01 06:20:00|65846.2|65836.2|65823|65803|65850.3|65840.3|65813.4|65799.3|852
1617258300000|2021-04-01 06:25:00|65823.1|65803.1|65817.6|65807.6|65829.8|65814.5|65808.2|65792.6|704
1617258600000|2021-04-01 06:30:00|65817.5|65807.5|65821.8|65811.8|65827|65812.3|65812.9|65797.6|592
1617258900000|2021-04-01 06:35:00|65821.4|65811.4|65815.2|65805.2|65831.6|65816.5|65813.8|65799.7|733
1617259200000|2021-04-01 06:40:00|65815.3|65805.3|65804.7|65794.7|65815.3|65805.3|65787.7|65769.4|809
1617259500000|2021-04-01 06:45:00|65804.9|65794.9|65808|65798|65823.9|65809.4|65800.9|65785.9|751
1617259800000|2021-04-01 06:50:00|65808.1|65798.1|65812.6|65802.6|65827.9|65816.5|65807.4|65792.9|723
1617260100000|2021-04-01 06:55:00|65812.7|65802.7|65812.6|65802.6|65827.9|65813.5|65800.6|65785.3|775
1617260400000|2021-04-01 07:00:00|65812.7|65802.7|65826.1|65816.1|65837.2|65820.7|65812.6|65797.8|808
1617260700000|2021-04-01 07:05:00|65826.4|65816.4|65819.3|65809.3|65836|65824|65816.1|65804|741
1617261000000|2021-04-01 07:10:00|65819.2|65809.2|65799.6|65789.6|65822.9|65809.5|65798.4|65783.5|839
1617261300000|2021-04-01 07:15:00|65799.7|65789.7|65793|65783|65816.4|65801.5|65792.8|65781|711
1617261600000|2021-04-01 07:20:00|65793.1|65783.1|65793.6|65783.6|65810.9|65795.8|65792.9|65782|766
1617261900000|2021-04-01 07:25:00|65793.8|65783.8|65801.2|65781.2|65804.4|65788.6|65790.7|65777.2|859
1617262200000|2021-04-01 07:30:00|65796.7|65786.7|65813.1|65803.1|65820.4|65805.2|65791.8|65777.6|749
1617262500000|2021-04-01 07:35:00|65813|65803|65809.3|65799.3|65820|65809.6|65802.8|65788.5|712
1617262800000|2021-04-01 07:40:00|65809.4|65799.4|65814.7|65804.7|65819.7|65805.7|65802.2|65789.5|697
1617263100000|2021-04-01 07:45:00|65814.8|65804.8|65829.2|65819.2|65840|65824.1|65811|65798.1|672
1617263400000|2021-04-01 07:50:00|65828.9|65818.9|65817.1|65807.1|65836.4|65821.5|65816.9|65801.9|682
1617263700000|2021-04-01 07:55:00|65817|65807|65800|65790|65822.7|65807.9|65798.8|65784.4|775
1617264000000|2021-04-01 08:00:00|65799.9|65789.9|65798.6|65788.6|65807.3|65793.4|65792.4|65778.6|782
1617264300000|2021-04-01 08:05:00|65798.9|65788.9|65814.8|65804.8|65821.7|65806.6|65796.7|65781.8|673
1617264600000|2021-04-01 08:10:00|65815|65805|65810.7|65800.7|65818.9|65805|65804.6|65789.2|657
1617264900000|2021-04-01 08:15:00|65810.6|65800.6|65806.4|65796.4|65818|65805.7|65804.2|65790.7|682
1617265200000|2021-04-01 08:20:00|65806.5|65796.5|65820.9|65810.9|65834.4|65819.6|65806|65793.7|784
1617265500000|2021-04-01 08:25:00|65820.7|65810.7|65835.7|65825.7|65843.7|65828.7|65819.8|65805.5|673
1617265800000|2021-04-01 08:30:00|65835.9|65825.9|65824.6|65814.6|65840|65826.1|65824.4|65812.3|600
1617266100000|2021-04-01 08:35:00|65824.8|65814.8|65828.2|65808.2|65833.3|65820.8|65811.4|65791.4|525
1617266400000|2021-04-01 08:40:00|65827.5|65807.5|65820.7|65810.7|65829.5|65815.2|65817.8|65803|659
1617266700000|2021-04-01 08:45:00|65820.6|65810.6|65821.8|65811.8|65826.8|65815.2|65813.4|65799.5|574
1617267000000|2021-04-01 08:50:00|65821.9|65811.9|65823.2|65813.2|65831.9|65817.1|65821.5|65806.5|575
1617267300000|2021-04-01 08:55:00|65824.3|65814.3|65853.3|65843.3|65861.2|65845.8|65823.4|65808.9|631
1617267600000|2021-04-01 09:00:00|65858.5|65838.5|65867.7|65857.7|65871.3|65858.4|65852.5|65838.5|672
1617267900000|2021-04-01 09:05:00|65867.8|65857.8|65837.2|65827.2|65870.1|65858.7|65835.7|65820.8|728
1617268200000|2021-04-01 09:10:00|65837.8|65827.8|65840.5|65830.5|65846.9|65832.1|65834.8|65820.9|547
1617268500000|2021-04-01 09:15:00|65845.1|65825.1|65841.2|65831.2|65857.7|65842.6|65836.2|65822.2|551
1617268800000|2021-04-01 09:20:00|65841.3|65831.3|65855.4|65835.4|65860|65846.2|65840.9|65826.2|588
1617269100000|2021-04-01 09:25:00|65855.3|65835.3|65851.1|65841.1|65857|65841.4|65843.4|65828.5|587
1617269400000|2021-04-01 09:30:00|65851|65841|65861.9|65841.9|65861.9|65846.8|65846.2|65831.2|594
1617269700000|2021-04-01 09:35:00|65861.8|65841.8|65847.9|65827.9|65862.1|65848.7|65841.3|65825.9|545
1617270000000|2021-04-01 09:40:00|65849.1|65829.1|65862.3|65842.3|65867.6|65855.8|65843.4|65828.6|602
1617270300000|2021-04-01 09:45:00|65862.7|65842.7|65870.4|65860.4|65878.4|65868.4|65854.5|65840.9|608
1617270600000|2021-04-01 09:50:00|65870.6|65860.6|65870.7|65860.7|65877.5|65864.1|65865.6|65851.9|590
1617270900000|2021-04-01 09:55:00|65869.8|65859.8|65854.1|65834.1|65880.3|65866|65849.4|65834.1|556
1617271200000|2021-04-01 10:00:00|65854.2|65834.2|65859|65839|65859.9|65843.8|65840.6|65826.9|613
1617271500000|2021-04-01 10:05:00|65859.1|65839.1|65849.2|65839.2|65862.7|65848.4|65846.9|65831.7|479
1617271800000|2021-04-01 10:10:00|65849.3|65839.3|65856.6|65846.6|65865.4|65850.4|65848.6|65834.3|471
1617272100000|2021-04-01 10:15:00|65856.7|65846.7|65854.2|65844.2|65868.4|65854.4|65850|65835.9|557
1617272400000|2021-04-01 10:20:00|65854.1|65844.1|65840.1|65830.1|65862.3|65847.5|65838.9|65823.6|561
1617272700000|2021-04-01 10:25:00|65839.5|65829.5|65842.9|65832.9|65854.1|65839.3|65834.8|65819|632
1617273000000|2021-04-01 10:30:00|65843.8|65833.8|65859|65849|65863.9|65850|65842.1|65827.1|618
1617273300000|2021-04-01 10:35:00|65858.9|65848.9|65849.8|65839.8|65863.9|65850.6|65849.7|65835|626
1617273600000|2021-04-01 10:40:00|65850|65840|65855.9|65845.9|65856.1|65846.1|65848.4|65838.4|475
1617273900000|2021-04-01 10:45:00|65855.7|65845.7|65855.2|65845.2|65860.2|65846.1|65853.3|65838.8|402
1617274200000|2021-04-01 10:50:00|65855.1|65845.1|65871.3|65861.3|65877.4|65864.4|65853.8|65843.8|489
1617274500000|2021-04-01 10:55:00|65871.4|65861.4|65860.8|65850.8|65876.2|65862|65855.8|65845.8|571
1617274800000|2021-04-01 11:00:00|65860.7|65850.7|65867.8|65847.8|65871.4|65856.8|65857.5|65845.9|617
1617275100000|2021-04-01 11:05:00|65867.9|65847.9|65853.3|65843.3|65869.9|65855.1|65852.2|65837.9|549
1617275400000|2021-04-01 11:10:00|65853.2|65843.2|65854|65834|65859.8|65844.6|65845.7|65831.1|505
1617275700000|2021-04-01 11:15:00|65854.1|65834.1|65843.3|65833.3|65857.6|65843.1|65841.9|65827.3|581
1617276000000|2021-04-01 11:20:00|65843.4|65833.4|65842.1|65832.1|65850.9|65836.6|65840.5|65825.5|568
1617276300000|2021-04-01 11:25:00|65842.3|65832.3|65840.7|65820.7|65847.2|65832.8|65832.9|65817.8|537
1617276600000|2021-04-01 11:30:00|65840.5|65820.5|65843.4|65823.4|65845.5|65829.8|65833.3|65817.3|615
1617276900000|2021-04-01 11:35:00|65843.3|65823.3|65832.7|65822.7|65843.3|65827.9|65826.9|65812|530
1617277200000|2021-04-01 11:40:00|65832.6|65822.6|65827.7|65817.7|65837.6|65824.1|65827.6|65812.6|448
1617277500000|2021-04-01 11:45:00|65832.9|65812.9|65813.6|65803.6|65832.9|65815.6|65812.5|65799|647
1617277800000|2021-04-01 11:50:00|65813.5|65803.5|65818.2|65808.2|65839.3|65824.7|65812.6|65797.7|585
1617278100000|2021-04-01 11:55:00|65817.8|65807.8|65817.8|65797.8|65824.1|65809.1|65809.2|65793|694
1617278400000|2021-04-01 12:00:00|65816.5|65796.5|65805.4|65795.4|65818.2|65803.5|65801.9|65789.9|665
1617278700000|2021-04-01 12:05:00|65805.5|65795.5|65807.8|65797.8|65817.8|65802.7|65800.1|65785.4|613
1617279000000|2021-04-01 12:10:00|65808|65798|65803.4|65793.4|65812.6|65798.6|65798.8|65785.9|580
1617279300000|2021-04-01 12:15:00|65803.2|65793.2|65798|65788|65809.2|65793.9|65798|65783.3|472
1617279600000|2021-04-01 12:20:00|65797.8|65787.8|65798.5|65788.5|65806.8|65791.5|65794.2|65781|539
1617279900000|2021-04-01 12:25:00|65798.6|65788.6|65809.7|65789.7|65813.2|65793.2|65794.7|65781.9|584
1617280200000|2021-04-01 12:30:00|65809.1|65789.1|65803.1|65793.1|65816.3|65800.6|65797.5|65781.7|814
1617280500000|2021-04-01 12:35:00|65803.2|65793.2|65804.8|65794.8|65818.1|65802.5|65799.2|65784.7|779
1617280800000|2021-04-01 12:40:00|65805|65795|65794.4|65784.4|65810.6|65797|65794.3|65781.5|740
1617281100000|2021-04-01 12:45:00|65794.6|65784.6|65796.2|65786.2|65805|65790.6|65794.3|65779.9|670
1617281400000|2021-04-01 12:50:00|65796.5|65786.5|65791.7|65781.7|65802.9|65788.9|65789.1|65777.2|784
1617281700000|2021-04-01 12:55:00|65791.8|65781.8|65794.1|65774.1|65798.7|65783.8|65783.2|65770.8|805
1617282000000|2021-04-01 13:00:00|65793.9|65773.9|65772.2|65762.2|65794.3|65780.7|65770.7|65757.2|997
1617282300000|2021-04-01 13:05:00|65771.6|65761.6|65778.8|65768.8|65780.7|65770.4|65768.6|65755.9|899
1617282600000|2021-04-01 13:10:00|65778.4|65768.4|65778.9|65768.9|65788|65774.2|65774.9|65758.1|798
1617282900000|2021-04-01 13:15:00|65778.8|65768.8|65798.5|65778.5|65800.2|65785.5|65778.4|65766.2|811
1617283200000|2021-04-01 13:20:00|65798.4|65778.4|65799.3|65789.3|65804.4|65790.3|65789.1|65773.9|753
1617283500000|2021-04-01 13:25:00|65799.2|65789.2|65795.3|65785.3|65806.7|65791.8|65790.2|65777.1|732
1617283800000|2021-04-01 13:30:00|65795.2|65785.2|65799|65789|65803.6|65789.2|65784.5|65773.1|684
1617284100000|2021-04-01 13:35:00|65798.8|65788.8|65797.3|65787.3|65802.9|65792.9|65791.3|65778.1|669
1617284400000|2021-04-01 13:40:00|65797.2|65787.2|65809.4|65789.4|65811.1|65791.1|65787.6|65773.8|677
1617284700000|2021-04-01 13:45:00|65809.5|65789.5|65819|65809|65821.8|65809.6|65805.2|65788.9|730
1617285000000|2021-04-01 13:50:00|65819.4|65809.4|65804.5|65794.5|65824.9|65809.4|65799.1|65785.4|960
1617285300000|2021-04-01 13:55:00|65805.1|65795.1|65812|65792|65815.3|65799.8|65802.6|65787.7|834
1617285600000|2021-04-01 14:00:00|65812.3|65792.3|65803.1|65793.1|65817.6|65801|65793.6|65776.4|965
1617285900000|2021-04-01 14:05:00|65802.9|65792.9|65795|65785|65807.7|65792.9|65793.1|65778.3|882
1617286200000|2021-04-01 14:10:00|65799.9|65779.9|65796.8|65786.8|65806.9|65792.9|65793.6|65778.1|916
1617286500000|2021-04-01 14:15:00|65796.4|65786.4|65801.4|65781.4|65802.9|65789.7|65791.3|65776.2|760
1617286800000|2021-04-01 14:20:00|65797.3|65787.3|65797.7|65787.7|65806.4|65792|65794.2|65778.8|825
1617287100000|2021-04-01 14:25:00|65798|65788|65792.3|65782.3|65804|65789.9|65791.7|65776.5|869
1617287400000|2021-04-01 14:30:00|65797.6|65777.6|65797.9|65777.9|65799.9|65784|65782.2|65766.6|835
1617287700000|2021-04-01 14:35:00|65792.1|65782.1|65802.2|65792.2|65810.7|65796.9|65788.1|65772.7|822
1617288000000|2021-04-01 14:40:00|65802.1|65792.1|65787.4|65777.4|65808.9|65793.9|65785|65769.8|881
1617288300000|2021-04-01 14:45:00|65787.3|65777.3|65791.6|65781.6|65800.1|65785|65785.9|65771.4|870
1617288600000|2021-04-01 14:50:00|65791.7|65781.7|65776.3|65766.3|65795.8|65781.8|65772.3|65757.7|780
1617288900000|2021-04-01 14:55:00|65776.1|65766.1|65780.8|65770.8|65793.1|65778.4|65770.5|65754.3|831
1617289200000|2021-04-01 15:00:00|65780.7|65770.7|65769.8|65759.8|65790.6|65777.5|65769.6|65754.9|806
1617289500000|2021-04-01 15:05:00|65769.6|65759.6|65771.6|65761.6|65784.1|65769.3|65769.4|65754.4|734
1617289800000|2021-04-01 15:10:00|65771.2|65761.2|65763.1|65753.1|65777.7|65762.7|65759.9|65747.9|732
1617290100000|2021-04-01 15:15:00|65763|65753|65768|65758|65770.6|65759.9|65757.2|65742.4|743
1617290400000|2021-04-01 15:20:00|65768.4|65758.4|65758.2|65748.2|65775.1|65760.3|65757.4|65742.8|665
1617290700000|2021-04-01 15:25:00|65758.1|65748.1|65759.3|65749.3|65764.3|65750.1|65754|65739.8|621
1617291000000|2021-04-01 15:30:00|65759.5|65749.5|65753.5|65743.5|65764.1|65749.8|65750.1|65735.1|739
1617291300000|2021-04-01 15:35:00|65753.6|65743.6|65761.2|65741.2|65763.8|65748.4|65751|65736.6|659
1617291600000|2021-04-01 15:40:00|65761|65741|65753.3|65733.3|65761|65745.2|65748.7|65733|610
1617291900000|2021-04-01 15:45:00|65753.2|65733.2|65747.7|65737.7|65753.8|65738.8|65742.4|65728.4|649
1617292200000|2021-04-01 15:50:00|65747.5|65737.5|65750.4|65740.4|65755.5|65740.9|65744.9|65729.8|617
1617292500000|2021-04-01 15:55:00|65750.3|65740.3|65749.8|65739.8|65756.8|65742.1|65748.3|65733.4|652
1617292800000|2021-04-01 16:00:00|65750.1|65740.1|65754.9|65734.9|65760|65744.4|65747.9|65733.5|486
1617293100000|2021-04-01 16:05:00|65754.8|65734.8|65742|65732|65754.8|65738.5|65741.1|65725.6|538
1617293400000|2021-04-01 16:10:00|65741.9|65731.9|65744.6|65724.6|65745|65732.3|65737.4|65722|523
1617293700000|2021-04-01 16:15:00|65744.3|65724.3|65739.3|65719.3|65744.4|65728.6|65732.3|65716.2|577
1617294000000|2021-04-01 16:20:00|65739.2|65719.2|65740.4|65720.4|65743.1|65728|65733.9|65718.2|583
1617294300000|2021-04-01 16:25:00|65740.3|65720.3|65743.6|65723.6|65746.7|65731.6|65737.1|65719.9|469
1617294600000|2021-04-01 16:30:00|65743.5|65723.5|65751.7|65741.7|65755.3|65742.1|65742.1|65722.1|508
1617294900000|2021-04-01 16:35:00|65751.6|65741.6|65752.8|65742.8|65758.5|65743.9|65751.2|65736.9|356
1617295200000|2021-04-01 16:40:00|65752.9|65742.9|65758.3|65738.3|65763.4|65748.1|65751.8|65736.9|494
1617295500000|2021-04-01 16:45:00|65758.7|65738.7|65755.4|65745.4|65761.5|65746.2|65753.2|65737.6|527
1617295800000|2021-04-01 16:50:00|65755.3|65745.3|65757.5|65747.5|65764.6|65749.6|65755.3|65740.7|508
1617296100000|2021-04-01 16:55:00|65757.1|65747.1|65763.2|65743.2|65767|65751.6|65756.7|65740.9|553
1617296400000|2021-04-01 17:00:00|65763.1|65743.1|65762.5|65742.5|65763.8|65748.3|65755.5|65739.8|476
1617296700000|2021-04-01 17:05:00|65762.4|65742.4|65755.3|65745.3|65763.1|65747.9|65754.8|65739.8|313
1617297000000|2021-04-01 17:10:00|65755.2|65745.2|65753.5|65743.5|65760.5|65746.1|65753|65738.1|423
1617297300000|2021-04-01 17:15:00|65753.4|65743.4|65754.5|65744.5|65761.6|65747|65752.8|65737.2|428
1617297600000|2021-04-01 17:20:00|65753.6|65743.6|65750|65730|65759.6|65744.8|65743.6|65729.7|528
1617297900000|2021-04-01 17:25:00|65750.1|65730.1|65750.1|65730.1|65750.9|65735.9|65741.2|65726.5|506
1617298200000|2021-04-01 17:30:00|65750|65730|65738.1|65718.1|65750|65732.9|65732.3|65717.2|531
1617298500000|2021-04-01 17:35:00|65737.9|65717.9|65741.1|65721.1|65741.7|65725.9|65730.9|65716.1|456
1617298800000|2021-04-01 17:40:00|65741|65721|65733.9|65723.9|65741.6|65726.3|65733|65718.4|370
1617299100000|2021-04-01 17:45:00|65733.8|65723.8|65745.2|65725.2|65746|65726|65733.6|65718.9|482
1617299400000|2021-04-01 17:50:00|65745.3|65725.3|65744.1|65724.1|65745.7|65730.6|65740.4|65723|506
1617299700000|2021-04-01 17:55:00|65743.9|65723.9|65744.7|65724.7|65748.9|65734.9|65735.3|65720.8|444
1617300000000|2021-04-01 18:00:00|65745.4|65725.4|65736.8|65726.8|65745.4|65729.2|65734.9|65719.7|532
1617300300000|2021-04-01 18:05:00|65736.5|65726.5|65728.2|65718.2|65740.7|65726.9|65726.6|65711.7|511
1617300600000|2021-04-01 18:10:00|65728.1|65718.1|65728|65718|65734|65719|65726.8|65712.2|414
1617300900000|2021-04-01 18:15:00|65727.9|65717.9|65722|65712|65734.3|65719.2|65721.2|65705.8|412
1617301200000|2021-04-01 18:20:00|65722.1|65712.1|65721.2|65711.2|65727.8|65713|65720.2|65706|380
1617301500000|2021-04-01 18:25:00|65721.1|65711.1|65715.9|65705.9|65726.2|65711.8|65712.5|65698.1|470
1617301800000|2021-04-01 18:30:00|65720.8|65700.8|65715.5|65705.5|65721.6|65706.8|65713.3|65698.4|350
1617302100000|2021-04-01 18:35:00|65715.6|65705.6|65720.3|65710.3|65726.4|65711.2|65715.5|65701.5|403
1617302400000|2021-04-01 18:40:00|65720.4|65710.4|65733.3|65713.3|65734.2|65718.7|65720.2|65708.6|401
1617302700000|2021-04-01 18:45:00|65733.4|65713.4|65734.5|65714.5|65735.8|65720.6|65729.7|65713.1|407
1617303000000|2021-04-01 18:50:00|65734.6|65714.6|65734.4|65714.4|65735.3|65719.6|65728.6|65713.5|367
1617303300000|2021-04-01 18:55:00|65734.3|65714.3|65744|65724|65744.3|65726.2|65728.2|65712.8|424
1617303600000|2021-04-01 19:00:00|65743.7|65723.7|65750.8|65730.8|65754.6|65734.6|65738.4|65722.5|548
1617303900000|2021-04-01 19:05:00|65751|65731|65751.1|65731.1|65754.5|65736.2|65746.2|65730|320
1617304200000|2021-04-01 19:10:00|65751.2|65731.2|65759|65739|65760.9|65742.5|65750.1|65730.1|487
1617304500000|2021-04-01 19:15:00|65759.3|65739.3|65756.1|65736.1|65760.4|65744|65754|65734.3|393
1617304800000|2021-04-01 19:20:00|65756|65736|65765.3|65745.3|65765.8|65746.2|65751|65735.7|375
1617305100000|2021-04-01 19:25:00|65765.5|65745.5|65771|65751|65776.9|65759.9|65760.3|65744.9|341
1617305400000|2021-04-01 19:30:00|65770.8|65750.8|65768.9|65748.9|65774.9|65758.2|65767.2|65748.5|277
1617305700000|2021-04-01 19:35:00|65769|65749|65773.4|65753.4|65774.4|65758.4|65764.3|65748.1|229
1617306000000|2021-04-01 19:40:00|65773.5|65753.5|65764.6|65754.6|65774.1|65758.8|65764.4|65749.1|354
1617306300000|2021-04-01 19:45:00|65764.9|65754.9|65771.1|65751.1|65771.9|65754.9|65762.5|65747.6|282
1617306600000|2021-04-01 19:50:00|65771|65751|65770.2|65750.2|65773.3|65758|65764.3|65749.2|234
1617306900000|2021-04-01 19:55:00|65770.1|65750.1|65772.1|65752.1|65774.5|65754.5|65764.2|65744.2|364
1617307200000|2021-04-01 20:00:00|65772.2|65752.2|65758.3|65738.3|65772.3|65752.3|65756.8|65736.8|223
1617307500000|2021-04-01 20:05:00|65757.8|65737.8|65768.4|65748.4|65769.4|65749.4|65751|65731|324
1617307800000|2021-04-01 20:10:00|65768.3|65748.3|65766.5|65746.5|65769.3|65749.3|65764.8|65744.8|250
1617308100000|2021-04-01 20:15:00|65766.4|65746.4|65772.2|65752.2|65773|65753|65766.3|65746.3|173
1617308400000|2021-04-01 20:20:00|65772.4|65752.4|65772.1|65752.1|65773|65753|65771.7|65751.7|111
1617308700000|2021-04-01 20:25:00|65772.7|65752.7|65772.8|65752.8|65773.2|65753.2|65771.2|65751.2|136
1617309000000|2021-04-01 20:30:00|65772.5|65752.5|65772.5|65752.5|65773.7|65753.7|65770.1|65750.1|201
1617309300000|2021-04-01 20:35:00|65771.6|65751.6|65773.5|65753.5|65774.2|65754.2|65771.3|65751.3|79
1617309600000|2021-04-01 20:40:00|65773|65753|65772.2|65752.2|65773.8|65753.8|65771.1|65751.1|154
1617309900000|2021-04-01 20:45:00|65772.3|65752.3|65768.8|65748.8|65772.7|65752.7|65765.5|65745.5|282
1617310200000|2021-04-01 20:50:00|65769|65749|65769.7|65749.7|65771.3|65751.3|65768.5|65748.5|307
1617310500000|2021-04-01 20:55:00|65769.9|65749.9|65770.8|65730.4|65772.6|65750.7|65762.6|65728.2|468
1617310800000|2021-04-01 21:00:00|65777|65719.5|65778|65722.5|65779.1|65725.7|65775|65716.2|76
1617311100000|2021-04-01 21:05:00|65772.8|65711|65774.7|65720.3|65783.6|65734.8|65770.5|65708|78
1617311400000|2021-04-01 21:10:00|65774.2|65715.6|65770.9|65734.8|65781.2|65734.8|65770.5|65710.3|81
1617311700000|2021-04-01 21:15:00|65767.8|65710.7|65775.6|65718.6|65779.9|65734.8|65767.8|65710.7|92
1617312000000|2021-04-01 21:20:00|65774.9|65716.6|65773.6|65734.8|65784.5|65734.8|65762.9|65710.5|144
1617312300000|2021-04-01 21:25:00|65773.2|65718.9|65774.5|65720|65785.6|65734.8|65763|65714.8|169
1617312600000|2021-04-01 21:30:00|65774|65716.9|65769.2|65737|65782.9|65740.4|65762.9|65716.1|249
1617312900000|2021-04-01 21:35:00|65769.7|65737.6|65766.4|65729|65775.8|65740.1|65762.1|65720.9|216
1617313200000|2021-04-01 21:40:00|65765.7|65722.7|65757.8|65721.8|65773.4|65739.9|65757.5|65716.6|128
1617313500000|2021-04-01 21:45:00|65757.5|65721.7|65774.4|65736.4|65787.3|65741.4|65756.8|65716.3|140
1617313800000|2021-04-01 21:50:00|65770.1|65726.5|65770.2|65723.5|65782.5|65738.8|65766.8|65718.3|124
1617314100000|2021-04-01 21:55:00|65765.8|65723.7|65768.8|65737.2|65779.4|65737.3|65765.8|65722.8|70
1617314400000|2021-04-01 22:00:00|65778.8|65724.3|65770.1|65718.2|65780.5|65742.4|65761.3|65718.2|188
1617314700000|2021-04-01 22:05:00|65768.9|65719.1|65772.9|65722.7|65779.2|65743.2|65761.2|65718.7|106
1617315000000|2021-04-01 22:10:00|65773.8|65721.7|65771.7|65726.7|65777.8|65740.4|65756.6|65717.6|125
1617315300000|2021-04-01 22:15:00|65761.6|65725.2|65770.7|65734.4|65777.8|65739.1|65754.2|65721.2|101
1617315600000|2021-04-01 22:20:00|65769.3|65721.7|65762.4|65724.7|65776.1|65740.7|65757.6|65717.5|344
1617315900000|2021-04-01 22:25:00|65766.3|65724.3|65771.5|65727.2|65775.1|65741.1|65753.3|65721|113
1617316200000|2021-04-01 22:30:00|65770.9|65725|65760.2|65727.1|65776.8|65738.4|65752.1|65721|105
1617316500000|2021-04-01 22:35:00|65767.9|65724.7|65761.6|65730.2|65770|65736.8|65750.2|65721.5|110
1617316800000|2021-04-01 22:40:00|65753.1|65733.1|65767.2|65733.1|65777.5|65738.9|65753.1|65725.2|118
1617317100000|2021-04-01 22:45:00|65766.1|65732.6|65757.2|65737.2|65779|65739.9|65756.1|65729.9|79
1617317400000|2021-04-01 22:50:00|65757.5|65737.5|65766.6|65733.1|65775.6|65741.5|65754.4|65727.3|104
1617317700000|2021-04-01 22:55:00|65764.7|65729.9|65770.2|65733.6|65774.6|65739.6|65754.4|65728.4|119
1617318000000|2021-04-01 23:00:00|65767.7|65729.5|65760.1|65740.1|65771.1|65742.3|65754.5|65728.5|138
1617318300000|2021-04-01 23:05:00|65761.3|65741.3|65758.3|65738.3|65774.6|65742.8|65756.1|65729.5|92
1617318600000|2021-04-01 23:10:00|65758.5|65738.5|65768.1|65736|65773.3|65742.6|65756.1|65729.9|106
1617318900000|2021-04-01 23:15:00|65767.9|65736.3|65764.7|65744.7|65768.6|65746.2|65754.9|65730.4|190
1617319200000|2021-04-01 23:20:00|65765.3|65745.3|65763|65743|65772.2|65745.7|65758.7|65735.8|156
1617319500000|2021-04-01 23:25:00|65763.9|65743.9|65767|65747|65769.7|65749.7|65762.1|65742.1|174
1617319800000|2021-04-01 23:30:00|65767.4|65747.4|65764.4|65744.4|65767.4|65747.4|65761.6|65741.6|147
1617320100000|2021-04-01 23:35:00|65765.1|65745.1|65763.4|65743.4|65765.1|65749.8|65759.8|65740.6|134
1617320400000|2021-04-01 23:40:00|65763.6|65743.6|65758.4|65738.4|65764.7|65744.7|65755.3|65735.3|138
1617320700000|2021-04-01 23:45:00|65759|65739|65759.5|65739.5|65760.7|65740.7|65757.3|65737.3|100
1617321000000|2021-04-01 23:50:00|65759.3|65739.3|65760.6|65740.6|65761.1|65741.1|65758.2|65738.2|121
1617321300000|2021-04-01 23:55:00|65761|65741|65763.2|65743.2|65763.2|65743.2|65759.1|65739.1|117
1617321600000|2021-04-02 00:00:00|65761.9|65741.9|65766.1|65746.1|65768.6|65748.6|65758.7|65738.7|278
1617321900000|2021-04-02 00:05:00|65766.8|65746.8|65735|65715|65766.8|65746.8|65730.9|65710.9|361
1617322200000|2021-04-02 00:10:00|65735.4|65715.4|65748.6|65728.6|65752.5|65732.5|65734.4|65714.4|283
1617322500000|2021-04-02 00:15:00|65748.4|65728.4|65747.6|65727.6|65748.5|65728.5|65744.6|65724.6|159
1617322800000|2021-04-02 00:20:00|65747.8|65727.8|65743.7|65723.7|65747.8|65727.8|65741.2|65721.2|130
1617323100000|2021-04-02 00:25:00|65743.8|65723.8|65749.6|65729.6|65750.2|65730.2|65743.7|65723.7|170
1617323400000|2021-04-02 00:30:00|65749.7|65729.7|65752.8|65732.8|65753|65733|65749.2|65729.2|270
1617323700000|2021-04-02 00:35:00|65752.7|65732.7|65750.7|65730.7|65753|65733|65749.8|65729.8|275
1617324000000|2021-04-02 00:40:00|65750.6|65730.6|65744.6|65724.6|65753.4|65733.4|65744.2|65724.2|231
1617324300000|2021-04-02 00:45:00|65744.9|65724.9|65744.6|65724.6|65747.2|65727.2|65743.1|65723.1|316
1617324600000|2021-04-02 00:50:00|65744.5|65724.5|65749.8|65729.8|65750.3|65730.3|65744|65724|305
1617324900000|2021-04-02 00:55:00|65749.6|65729.6|65750.5|65730.5|65751.9|65731.9|65747.2|65727.2|333
1617325200000|2021-04-02 01:00:00|65750.3|65730.3|65743.5|65723.5|65751.2|65731.2|65743.2|65723.2|371
1617325500000|2021-04-02 01:05:00|65743.3|65723.3|65736|65716|65745.6|65725.6|65736|65716|257
1617325800000|2021-04-02 01:10:00|65735.9|65715.9|65735.8|65715.8|65737|65717|65734.7|65714.7|215
1617326100000|2021-04-02 01:15:00|65735.2|65715.2|65725.9|65705.9|65745.6|65725.6|65725.9|65705.9|407
1617326400000|2021-04-02 01:20:00|65726.2|65706.2|65726.8|65706.8|65735.2|65715.2|65724.3|65704.3|430
1617326700000|2021-04-02 01:25:00|65727.5|65707.5|65727.6|65707.6|65729.7|65709.7|65725.7|65705.7|364
1617327000000|2021-04-02 01:30:00|65727.7|65707.7|65737.7|65717.7|65739.6|65719.6|65725.3|65705.3|482
1617327300000|2021-04-02 01:35:00|65737.8|65717.8|65740.1|65720.1|65741.4|65721.4|65728.2|65708.2|465
1617327600000|2021-04-02 01:40:00|65740|65720|65752.2|65732.2|65752.9|65735|65738.6|65718.6|408
1617327900000|2021-04-02 01:45:00|65752|65732|65729.4|65709.4|65752.2|65732.2|65726.4|65706.4|571
1617328200000|2021-04-02 01:50:00|65729.5|65709.5|65731.9|65711.9|65735.9|65715.9|65725.3|65705.3|477
1617328500000|2021-04-02 01:55:00|65731.8|65711.8|65731.1|65711.1|65736.9|65719.7|65721|65706.2|421
1617328800000|2021-04-02 02:00:00|65734.2|65714.2|65732|65712|65736.5|65716.5|65724.6|65709.7|467
1617329100000|2021-04-02 02:05:00|65731.8|65711.8|65736.6|65716.6|65738|65718|65731.8|65711.8|545
1617329400000|2021-04-02 02:10:00|65736.5|65716.5|65749.9|65729.9|65752.6|65737|65733.6|65716.1|410
1617329700000|2021-04-02 02:15:00|65749.8|65729.8|65749.5|65729.5|65751|65735.1|65736.2|65718.6|447
1617330000000|2021-04-02 02:20:00|65749.1|65729.1|65767.7|65747.7|65770.4|65753.5|65748.4|65728.4|431
1617330300000|2021-04-02 02:25:00|65767.1|65747.1|65765|65745|65767.7|65749.2|65757.3|65737.3|567
1617330600000|2021-04-02 02:30:00|65764.9|65744.9|65753|65733|65768|65750.6|65753|65733|432
1617330900000|2021-04-02 02:35:00|65753.1|65733.1|65757.9|65737.9|65758.4|65738.4|65745.3|65725.3|540
1617331200000|2021-04-02 02:40:00|65758|65738|65750.9|65730.9|65758.2|65738.2|65749.6|65729.6|539
1617331500000|2021-04-02 02:45:00|65751.4|65731.4|65739.3|65719.3|65751.4|65731.4|65737.6|65717.6|424
1617331800000|2021-04-02 02:50:00|65739.1|65719.1|65738.5|65718.5|65740.9|65720.9|65737.3|65717.3|219
1617332100000|2021-04-02 02:55:00|65738.6|65718.6|65725.8|65705.8|65739.2|65719.2|65724.4|65704.4|409
1617332400000|2021-04-02 03:00:00|65725.4|65705.4|65730.8|65710.8|65733.6|65713.6|65725|65705|296
1617332700000|2021-04-02 03:05:00|65729.4|65709.4|65727.8|65707.8|65729.8|65709.8|65723.6|65703.6|438
1617333000000|2021-04-02 03:10:00|65727.7|65707.7|65727.1|65707.1|65728.7|65713.2|65722.2|65704.9|418
1617333300000|2021-04-02 03:15:00|65727|65707|65717|65697|65728|65708|65716.3|65696.3|394
1617333600000|2021-04-02 03:20:00|65716.9|65696.9|65698.8|65678.8|65717.3|65700.5|65688|65668|551
1617333900000|2021-04-02 03:25:00|65698.7|65678.7|65699.3|65679.3|65699.5|65679.5|65694|65674|323
1617334200000|2021-04-02 03:30:00|65699.1|65679.1|65707.6|65687.6|65708|65688|65698.8|65678.8|266
1617334500000|2021-04-02 03:35:00|65707.5|65687.5|65708|65688|65719.4|65699.4|65706|65686|344
1617334800000|2021-04-02 03:40:00|65707.9|65687.9|65701.6|65681.6|65708.1|65688.1|65700.8|65680.8|385
1617335100000|2021-04-02 03:45:00|65701.9|65681.9|65701.2|65681.2|65702.3|65682.3|65697.6|65677.6|401
1617335400000|2021-04-02 03:50:00|65701.1|65681.1|65701.4|65681.4|65707.9|65687.9|65695.4|65680.3|362
1617335700000|2021-04-02 03:55:00|65701.7|65681.7|65703.9|65683.9|65705.7|65689.8|65699|65680|330
1617336000000|2021-04-02 04:00:00|65703.8|65683.8|65696.1|65686.1|65706.2|65689.5|65695.9|65678.8|304
1617336300000|2021-04-02 04:05:00|65696|65686|65705|65685|65708.6|65690.5|65695.8|65681.2|283
1617336600000|2021-04-02 04:10:00|65704.9|65684.9|65705.9|65685.9|65706.6|65691.1|65701.1|65684.6|235
1617336900000|2021-04-02 04:15:00|65705.7|65685.7|65701.5|65681.5|65705.9|65685.9|65700.2|65680.2|256
1617337200000|2021-04-02 04:20:00|65701.6|65681.6|65695.8|65685.8|65702.7|65686.3|65695.6|65680.5|147
1617337500000|2021-04-02 04:25:00|65695.7|65685.7|65701.1|65681.1|65701.5|65685.9|65695.5|65679.6|131
1617337800000|2021-04-02 04:30:00|65701.4|65681.4|65694.1|65674.1|65701.6|65682.2|65692.1|65673.3|280
1617338100000|2021-04-02 04:35:00|65694|65674|65683|65663|65694.1|65674.1|65680.2|65660.2|380
1617338400000|2021-04-02 04:40:00|65682.9|65662.9|65688|65668|65688.6|65668.6|65681.5|65661.5|340
1617338700000|2021-04-02 04:45:00|65687.9|65667.9|65687.5|65667.5|65688.8|65671.4|65681.4|65665.9|302
1617339000000|2021-04-02 04:50:00|65687.2|65667.2|65686.4|65666.4|65689.1|65669.1|65685.8|65665.8|302
1617339300000|2021-04-02 04:55:00|65686.5|65666.5|65688.4|65668.4|65688.9|65668.9|65684.8|65664.8|438
1617339600000|2021-04-02 05:00:00|65688.9|65668.9|65687.5|65667.5|65690.9|65670.9|65686.8|65666.8|345
1617339900000|2021-04-02 05:05:00|65687.3|65667.3|65687.4|65667.4|65688.6|65668.6|65687.1|65667.1|215
1617340200000|2021-04-02 05:10:00|65687.3|65667.3|65692.1|65672.1|65692.7|65672.7|65686.4|65666.4|300
1617340500000|2021-04-02 05:15:00|65692|65672|65684.2|65664.2|65692.1|65672.1|65678.4|65663.5|287
1617340800000|2021-04-02 05:20:00|65684.3|65664.3|65698.1|65678.1|65698.9|65678.9|65678.7|65660.9|338
1617341100000|2021-04-02 05:25:00|65698.7|65678.7|65700.3|65680.3|65701.2|65681.2|65695.9|65675.9|261
1617341400000|2021-04-02 05:30:00|65700.4|65680.4|65700|65680|65700.7|65680.7|65696.7|65676.7|281
1617341700000|2021-04-02 05:35:00|65699.9|65679.9|65704.5|65684.5|65708.6|65688.6|65698.5|65678.5|328
1617342000000|2021-04-02 05:40:00|65704.6|65684.6|65704.2|65684.2|65707.2|65687.2|65702.7|65682.7|289
1617342300000|2021-04-02 05:45:00|65704.1|65684.1|65702.5|65682.5|65705.7|65685.7|65701|65681|280
1617342600000|2021-04-02 05:50:00|65702.6|65682.6|65696.3|65676.3|65703|65683|65690.9|65675.3|230
1617342900000|2021-04-02 05:55:00|65696.4|65676.4|65682|65662|65696.7|65681.5|65679.6|65661.8|374
1617343200000|2021-04-02 06:00:00|65681.9|65661.9|65687.6|65667.6|65688.8|65669.5|65679.2|65661.4|390
1617343500000|2021-04-02 06:05:00|65687.9|65667.9|65688.7|65668.7|65691.5|65672.1|65682|65666.9|344
1617343800000|2021-04-02 06:10:00|65688.8|65668.8|65682|65662|65688.8|65668.8|65681.3|65661.3|331
1617344100000|2021-04-02 06:15:00|65682.1|65662.1|65682.9|65662.9|65684.5|65667.6|65677.4|65660.8|319
1617344400000|2021-04-02 06:20:00|65682.8|65662.8|65692.6|65672.6|65694.3|65676.1|65682.1|65662.1|344
1617344700000|2021-04-02 06:25:00|65692.7|65672.7|65688.7|65668.7|65693.1|65673.1|65685.5|65665.5|263
1617345000000|2021-04-02 06:30:00|65688.6|65668.6|65686.3|65666.3|65689.8|65673|65683|65666.2|260
1617345300000|2021-04-02 06:35:00|65686.2|65666.2|65699.5|65679.5|65699.9|65682.2|65685.9|65665.9|233
1617345600000|2021-04-02 06:40:00|65699.4|65679.4|65702.3|65682.3|65705.3|65685.3|65694.9|65675.4|279
1617345900000|2021-04-02 06:45:00|65702.4|65682.4|65700.3|65680.3|65705|65685|65699.8|65679.8|220
1617346200000|2021-04-02 06:50:00|65700.2|65680.2|65697.3|65677.3|65700.2|65681.2|65689.8|65674.3|199
1617346500000|2021-04-02 06:55:00|65697.4|65677.4|65701|65681|65702|65682|65691.3|65674.3|246
1617346800000|2021-04-02 07:00:00|65701.1|65681.1|65686.9|65666.9|65703.2|65683.2|65683.2|65666.5|309
1617347100000|2021-04-02 07:05:00|65686.8|65666.8|65690.5|65670.5|65702.4|65685.9|65680.5|65663.9|451
1617347400000|2021-04-02 07:10:00|65690.4|65670.4|65689.2|65669.2|65695.3|65679.3|65685.8|65668.5|329
1617347700000|2021-04-02 07:15:00|65689|65669|65659.5|65639.5|65689|65672.8|65651.4|65631.4|406
1617348000000|2021-04-02 07:20:00|65654.7|65644.7|65670|65650|65671.7|65655.1|65654.1|65636.3|358
1617348300000|2021-04-02 07:25:00|65669.7|65649.7|65680.6|65660.6|65680.7|65662.5|65669.6|65649.6|283
1617348600000|2021-04-02 07:30:00|65680.5|65660.5|65672.5|65652.5|65680.9|65660.9|65672.5|65652.5|288
1617348900000|2021-04-02 07:35:00|65672.6|65652.6|65674|65654|65674.8|65658.5|65668|65652.2|263
1617349200000|2021-04-02 07:40:00|65673.8|65653.8|65684|65664|65684|65664|65668.2|65652.8|246
1617349500000|2021-04-02 07:45:00|65683.9|65663.9|65686.3|65666.3|65687.7|65667.7|65683.7|65663.7|256
1617349800000|2021-04-02 07:50:00|65686.1|65666.1|65684.7|65664.7|65687.4|65671.8|65680.7|65664.7|264
1617350100000|2021-04-02 07:55:00|65685|65665|65683.6|65663.6|65686.8|65671.3|65678.2|65663.1|289
1617350400000|2021-04-02 08:00:00|65683.7|65663.7|65686.1|65666.1|65689.6|65669.6|65678.5|65663.4|247
1617350700000|2021-04-02 08:05:00|65686|65666|65685.3|65665.3|65688|65668|65684.6|65664.6|225
1617351000000|2021-04-02 08:10:00|65685.4|65665.4|65675.1|65655.1|65688.7|65670.2|65674.1|65654.1|288
1617351300000|2021-04-02 08:15:00|65675.4|65655.4|65676.5|65656.5|65678|65658|65673.3|65653.3|289
1617351600000|2021-04-02 08:20:00|65676.7|65656.7|65676.3|65656.3|65678.4|65658.4|65673.1|65653.1|345
1617351900000|2021-04-02 08:25:00|65676.2|65656.2|65675.9|65655.9|65676.7|65661.2|65671|65655|226
1617352200000|2021-04-02 08:30:00|65675.5|65655.5|65665.4|65645.4|65677.8|65657.8|65661.1|65644.1|350
1617352500000|2021-04-02 08:35:00|65665.2|65645.2|65672.5|65652.5|65672.5|65652.5|65660.4|65640.4|503
1617352800000|2021-04-02 08:40:00|65672.2|65652.2|65670.9|65650.9|65673.1|65656.5|65666.2|65649.2|284
1617353100000|2021-04-02 08:45:00|65671|65651|65669.9|65649.9|65673.5|65653.5|65666.2|65646.2|297
1617353400000|2021-04-02 08:50:00|65670|65650|65681.7|65661.7|65681.7|65663.6|65664.6|65648.8|239
1617353700000|2021-04-02 08:55:00|65681.5|65661.5|65676.2|65656.2|65686.1|65667.6|65672|65654.3|441
1617354000000|2021-04-02 09:00:00|65676.3|65656.3|65673.4|65653.4|65676.3|65657.9|65667.8|65652.5|252
1617354300000|2021-04-02 09:05:00|65673.3|65653.3|65675.8|65655.8|65676.7|65660.4|65668.1|65653.1|146
1617354600000|2021-04-02 09:10:00|65675.7|65655.7|65694.5|65674.5|65695|65677.1|65670.6|65655.7|260
1617354900000|2021-04-02 09:15:00|65694.4|65674.4|65696.5|65676.5|65696.7|65676.7|65691.5|65671.5|167
1617355200000|2021-04-02 09:20:00|65696.6|65676.6|65691.5|65671.5|65697.9|65677.9|65686|65670.1|213
1617355500000|2021-04-02 09:25:00|65691.7|65671.7|65682|65662|65691.7|65671.7|65679.9|65660.1|267
1617355800000|2021-04-02 09:30:00|65682.1|65662.1|65679.9|65659.9|65682.2|65662.2|65676|65656|249
1617356100000|2021-04-02 09:35:00|65679.8|65659.8|65677.8|65657.8|65680.5|65660.5|65676.8|65656.8|241
1617356400000|2021-04-02 09:40:00|65677.9|65657.9|65698.8|65678.8|65699.6|65679.6|65677.8|65657.8|365
1617356700000|2021-04-02 09:45:00|65699.5|65679.5|65697.6|65677.6|65702|65686|65694.6|65674.6|235
1617357000000|2021-04-02 09:50:00|65697.5|65677.5|65700.9|65680.9|65704.3|65688.9|65697.3|65677.3|238
1617357300000|2021-04-02 09:55:00|65700.6|65680.6|65703.7|65683.7|65704.5|65688.8|65698.8|65678.8|150
1617357600000|2021-04-02 10:00:00|65703.9|65683.9|65697.6|65677.6|65704.2|65688.6|65697.1|65677.1|177
1617357900000|2021-04-02 10:05:00|65697.7|65677.7|65700.6|65680.6|65708.1|65688.1|65697.7|65677.7|217
1617358200000|2021-04-02 10:10:00|65700.9|65680.9|65703.9|65683.9|65705|65685|65700.1|65680.1|112
1617358500000|2021-04-02 10:15:00|65704.3|65684.3|65704|65684|65705|65685|65703|65683|125
1617358800000|2021-04-02 10:20:00|65704.1|65684.1|65696.5|65676.5|65704.1|65684.1|65696|65676|189
1617359100000|2021-04-02 10:25:00|65696.6|65676.6|65704|65684|65706.4|65686.4|65696.4|65676.4|165
1617359400000|2021-04-02 10:30:00|65703.9|65683.9|65708|65688|65710.4|65690.4|65697.5|65680.7|235
1617359700000|2021-04-02 10:35:00|65707.9|65687.9|65710.8|65690.8|65711.8|65695.9|65704|65686.7|281
1617360000000|2021-04-02 10:40:00|65710.7|65690.7|65721.2|65701.2|65721.6|65701.6|65709.2|65690.6|252
1617360300000|2021-04-02 10:45:00|65721.1|65701.1|65719.5|65699.5|65724.5|65705.4|65715.1|65696.1|290
1617360600000|2021-04-02 10:50:00|65719.3|65699.3|65721.6|65701.6|65722.2|65702.2|65716.7|65696.7|207
1617360900000|2021-04-02 10:55:00|65721.4|65701.4|65722.5|65702.5|65725.9|65705.9|65721.4|65701.4|243
1617361200000|2021-04-02 11:00:00|65722.6|65702.6|65727.8|65707.8|65728.7|65708.7|65721.3|65701.3|245
1617361500000|2021-04-02 11:05:00|65727.3|65707.3|65727.9|65707.9|65729.3|65709.3|65724.4|65704.4|315
1617361800000|2021-04-02 11:10:00|65728.1|65708.1|65727.5|65707.5|65729.5|65713|65723|65706.9|259
1617362100000|2021-04-02 11:15:00|65727.7|65707.7|65727.1|65707.1|65729.3|65713.8|65723.2|65706.2|256
1617362400000|2021-04-02 11:20:00|65727.2|65707.2|65728|65708|65731.2|65715.7|65725.7|65706|318
1617362700000|2021-04-02 11:25:00|65727.9|65707.9|65743.6|65723.6|65744.3|65726.8|65727.8|65707.8|397
1617363000000|2021-04-02 11:30:00|65743.9|65723.9|65737.7|65717.7|65743.9|65723.9|65733.4|65713.4|350
1617363300000|2021-04-02 11:35:00|65737.4|65717.4|65733.8|65713.8|65737.4|65719|65728.7|65711.9|236
1617363600000|2021-04-02 11:40:00|65733.9|65713.9|65738.6|65718.6|65739.3|65719.5|65728.8|65711.7|327
1617363900000|2021-04-02 11:45:00|65738.5|65718.5|65740.5|65720.5|65740.7|65720.7|65735.5|65715.5|417
1617364200000|2021-04-02 11:50:00|65740.3|65720.3|65733|65713|65741.7|65721.7|65726.7|65710.7|290
1617364500000|2021-04-02 11:55:00|65732.7|65712.7|65730.7|65710.7|65733.9|65713.9|65728.5|65708.5|392
1617364800000|2021-04-02 12:00:00|65730.6|65710.6|65723.7|65703.7|65731.1|65711.1|65723.7|65703.7|458
1617365100000|2021-04-02 12:05:00|65723.8|65703.8|65716.1|65696.1|65725|65705|65695.8|65675.8|439
1617365400000|2021-04-02 12:10:00|65716.2|65696.2|65725|65705|65726.1|65706.1|65713.4|65695.4|357
1617365700000|2021-04-02 12:15:00|65725.4|65705.4|65723.9|65703.9|65730.3|65710.3|65723.2|65703.2|462
1617366000000|2021-04-02 12:20:00|65723|65703|65711|65691|65724.3|65704.3|65710.6|65690.6|491
1617366300000|2021-04-02 12:25:00|65711.2|65691.2|65763.8|65674.4|65766.8|65697.1|65706.2|65657.6|528
1617366600000|2021-04-02 12:30:00|65762.6|65670.4|65711.7|65691.7|65767.6|65716.2|65711.6|65659.5|780
1617366900000|2021-04-02 12:35:00|65712.4|65692.4|65696|65676|65714.4|65694.4|65684.7|65664.7|596
1617367200000|2021-04-02 12:40:00|65696.3|65676.3|65706.9|65686.9|65708.3|65688.3|65696|65676|568
1617367500000|2021-04-02 12:45:00|65706.7|65686.7|65719.6|65699.6|65722.1|65702.1|65705.1|65685.1|592
1617367800000|2021-04-02 12:50:00|65720.5|65700.5|65740.7|65720.7|65742.9|65722.9|65719.6|65699.6|553
1617368100000|2021-04-02 12:55:00|65740.5|65720.5|65741.1|65721.1|65745.4|65725.4|65735.3|65715.3|378
1617368400000|2021-04-02 13:00:00|65742|65722|65755.9|65735.9|65756.6|65736.6|65740.9|65720.9|369
1617368700000|2021-04-02 13:05:00|65756|65736|65769.8|65749.8|65786.2|65766.2|65755.7|65735.7|444
1617369000000|2021-04-02 13:10:00|65770.1|65750.1|65757.7|65737.7|65775.9|65755.9|65757.6|65737.6|720
1617369300000|2021-04-02 13:15:00|65758.4|65738.4|65762.9|65742.9|65765.1|65745.1|65752.1|65732.1|590
1617369600000|2021-04-02 13:20:00|65763.6|65743.6|65763.8|65743.8|65765.2|65745.2|65756.6|65736.6|460
1617369900000|2021-04-02 13:25:00|65763.7|65743.7|65769.4|65749.4|65772.9|65752.9|65760.4|65740.4|426
1617370200000|2021-04-02 13:30:00|65769.3|65749.3|65770.5|65750.5|65773.1|65753.1|65760.6|65740.6|569
1617370500000|2021-04-02 13:35:00|65770|65750|65755.8|65735.8|65773.2|65753.2|65748|65732.8|494
1617370800000|2021-04-02 13:40:00|65755.5|65735.5|65748.2|65728.2|65756.3|65736.3|65747|65727|431
1617371100000|2021-04-02 13:45:00|65748.1|65728.1|65753.8|65733.8|65756.3|65736.3|65743.4|65723.4|392
1617371400000|2021-04-02 13:50:00|65753.7|65733.7|65752.6|65732.6|65755.3|65736.6|65746.6|65729|344
1617371700000|2021-04-02 13:55:00|65752.2|65732.2|65761|65741|65761.7|65741.7|65747.8|65731.9|313
1617372000000|2021-04-02 14:00:00|65760.8|65740.8|65763.4|65743.4|65764.4|65744.4|65760.1|65740.1|493
1617372300000|2021-04-02 14:05:00|65763.3|65743.3|65770.2|65750.2|65770.8|65750.8|65762.6|65742.6|479
1617372600000|2021-04-02 14:10:00|65770.3|65750.3|65776.6|65756.6|65778.6|65758.6|65770.1|65750.1|660
1617372900000|2021-04-02 14:15:00|65776.7|65756.7|65797.7|65777.7|65804.9|65784.9|65774.6|65754.6|497
1617373200000|2021-04-02 14:20:00|65797.8|65777.8|65800.1|65780.1|65803.2|65783.2|65794.6|65774.6|326
1617373500000|2021-04-02 14:25:00|65799.7|65779.7|65803.3|65783.3|65809.2|65789.2|65798.4|65778.4|325
1617373800000|2021-04-02 14:30:00|65803.4|65783.4|65795.3|65775.3|65804.3|65784.3|65791.3|65771.3|476
1617374100000|2021-04-02 14:35:00|65795.1|65775.1|65793.8|65773.8|65802.6|65782.6|65793.6|65773.6|342
1617374400000|2021-04-02 14:40:00|65793.9|65773.9|65796.7|65776.7|65799|65779|65791.6|65771.6|273
1617374700000|2021-04-02 14:45:00|65796.8|65776.8|65795|65775|65797.5|65777.5|65790.4|65770.4|410
1617375000000|2021-04-02 14:50:00|65794.8|65774.8|65792|65772|65795.8|65775.8|65787.9|65767.9|285
1617375300000|2021-04-02 14:55:00|65792.1|65772.1|65782.8|65762.8|65792.6|65772.6|65782.6|65762.6|397
1617375600000|2021-04-02 15:00:00|65783|65763|65780.9|65760.9|65786.7|65766.7|65780.2|65760.2|296
1617375900000|2021-04-02 15:05:00|65780.8|65760.8|65782|65762|65784.4|65764.4|65777|65757|256
1617376200000|2021-04-02 15:10:00|65782.1|65762.1|65781.6|65761.6|65785.1|65765.1|65779.2|65759.2|244
1617376500000|2021-04-02 15:15:00|65781.2|65761.2|65777.5|65757.5|65781.8|65761.8|65777.1|65757.1|158
1617376800000|2021-04-02 15:20:00|65777.4|65757.4|65774.1|65754.1|65780.8|65760.8|65772.4|65752.4|205
1617377100000|2021-04-02 15:25:00|65774.3|65754.3|65772|65752|65774.8|65754.8|65770.7|65750.7|123
1617377400000|2021-04-02 15:30:00|65772.3|65752.3|65775.4|65755.4|65776.6|65756.6|65771.1|65751.1|110
1617377700000|2021-04-02 15:35:00|65775.5|65755.5|65772.5|65752.5|65775.7|65755.7|65770.1|65750.1|113
1617378000000|2021-04-02 15:40:00|65772.1|65752.1|65772.1|65752.1|65777.1|65757.1|65770.8|65750.8|153
1617378300000|2021-04-02 15:45:00|65772|65752|65772|65752|65773|65753|65770.3|65750.3|127
1617378600000|2021-04-02 15:50:00|65772.1|65752.1|65772.2|65752.2|65773.4|65753.4|65770.8|65750.8|156
1617378900000|2021-04-02 15:55:00|65772.1|65752.1|65772.4|65752.4|65774.8|65754.8|65771.5|65751.5|245
1617379200000|2021-04-02 16:00:00|65772.1|65752.1|65771.1|65751.1|65773.4|65753.4|65770.2|65750.2|141
1617379500000|2021-04-02 16:05:00|65771.4|65751.4|65771.8|65751.8|65772.8|65752.8|65770.4|65750.4|97
1617379800000|2021-04-02 16:10:00|65771.4|65751.4|65774.8|65754.8|65775.6|65755.6|65770.5|65750.5|119
1617380100000|2021-04-02 16:15:00|65774.6|65754.6|65776|65756|65777.6|65761.4|65771.2|65751.2|176
1617380400000|2021-04-02 16:20:00|65773.9|65753.9|65773.5|65753.5|65776.5|65756.5|65773.1|65753.1|68
1617380700000|2021-04-02 16:25:00|65773.6|65753.6|65776.3|65756.3|65777.4|65757.4|65773.6|65753.6|71
1617381000000|2021-04-02 16:30:00|65776.9|65756.9|65776.5|65756.5|65777.7|65757.7|65775.5|65755.5|102
1617381300000|2021-04-02 16:35:00|65776.8|65756.8|65776.4|65756.4|65777.5|65757.5|65776.1|65756.1|62
1617381600000|2021-04-02 16:40:00|65776.1|65756.1|65776.4|65756.4|65776.7|65756.7|65776.1|65756.1|37
1617381900000|2021-04-02 16:45:00|65776.3|65756.3|65776.2|65756.2|65777.2|65757.2|65774.8|65754.8|60
1617382200000|2021-04-02 16:50:00|65776.4|65756.4|65775.6|65755.6|65777.2|65757.2|65774.5|65754.5|93
1617382500000|2021-04-02 16:55:00|65775.5|65755.5|65767.3|65729.7|65780.1|65760.1|65759.1|65728.8|150
1617382800000|2021-04-02 17:00:00|65765.8|65728.2|65771.3|65727.7|65776|65740.1|65763.8|65725.6|158
1617383100000|2021-04-02 17:05:00|65769.4|65729.6|65773.2|65732|65779.6|65744|65763.9|65722.3|138
1617383400000|2021-04-02 17:10:00|65773.3|65732.8|65794.3|65759.5|65797.1|65769.9|65757.9|65730.1|226
1617383700000|2021-04-02 17:15:00|65795|65760.4|65783.1|65732.3|65796.9|65770.5|65780|65730.3|181
1617384000000|2021-04-02 17:20:00|65789.7|65732.6|65780.5|65734.9|65794.1|65742.5|65772.7|65729.9|155
1617384300000|2021-04-02 17:25:00|65782.5|65732.6|65769.7|65737.2|65786.9|65742.8|65769.7|65729.6|177
1617384600000|2021-04-02 17:30:00|65770.3|65736.3|65764.6|65744.6|65775.7|65748.2|65763|65732.6|113
1617384900000|2021-04-02 17:35:00|65765|65745|65767|65728.1|65772.2|65745|65764.5|65728.1|95
1617385200000|2021-04-02 17:40:00|65771.3|65732.4|65761.6|65730.6|65771.3|65740.6|65760.6|65728.1|91
1617385500000|2021-04-02 17:45:00|65766.2|65728.1|65767.6|65735.8|65770.5|65740.8|65759.9|65728.1|94
1617385800000|2021-04-02 17:50:00|65760.5|65740.5|65794.9|65729.7|65800.1|65740.5|65759.9|65723.6|139
1617386100000|2021-04-02 17:55:00|65794.6|65732.2|65790.6|65726.4|65797.9|65743.7|65785.1|65722.5|98
1617386400000|2021-04-02 18:00:00|65794.1|65732|65786.4|65723.4|65796.7|65735.2|65782|65715.1|63
1617386700000|2021-04-02 18:05:00|65781.5|65715.8|65781.9|65724.1|65794.1|65735.2|65775.1|65715.8|38
1617387000000|2021-04-02 18:10:00|65789.6|65728|65775.1|65724|65789.6|65735.2|65775.1|65724|69
1617387300000|2021-04-02 18:15:00|65786|65723.9|65782.2|65722.7|65788.1|65735.6|65775.1|65722.4|63
1617387600000|2021-04-02 18:20:00|65775.1|65728.1|65781.6|65735.5|65788.1|65735.5|65775.1|65722.1|74
1617387900000|2021-04-02 18:25:00|65778.4|65722.6|65784.1|65724|65790.8|65737.3|65775.1|65722.5|76
1617388200000|2021-04-02 18:30:00|65783.7|65728.5|65782.1|65735.5|65789.1|65735.5|65775.1|65723.5|54
1617388500000|2021-04-02 18:35:00|65785.7|65723.7|65786.2|65722.9|65789.4|65735.4|65775.1|65722.1|73
1617388800000|2021-04-02 18:40:00|65775.1|65734.4|65784.4|65734.3|65789.1|65734.4|65775.1|65722|66
1617389100000|2021-04-02 18:45:00|65783.5|65722|65783.1|65722.3|65789.1|65734.5|65774.8|65721.6|63
1617389400000|2021-04-02 18:50:00|65774.8|65722.2|65781.5|65722.8|65799.7|65737.3|65774.8|65719.2|75
1617389700000|2021-04-02 18:55:00|65774.8|65734.4|65785.2|65722.9|65789.4|65738.1|65774.8|65722.2|67
1617390000000|2021-04-02 19:00:00|65796.5|65723.7|65795.9|65720.8|65799.1|65738.2|65774.8|65720.8|76
1617390300000|2021-04-02 19:05:00|65806.5|65722.2|65778.1|65723.8|65806.5|65734.9|65770.9|65721.3|71
1617390600000|2021-04-02 19:10:00|65775.7|65724.1|65770.9|65738.3|65791|65740.3|65770.9|65723|89
1617390900000|2021-04-02 19:15:00|65788.9|65736.2|65770.4|65731.7|65790.4|65738.3|65770.4|65722.6|153
1617391200000|2021-04-02 19:20:00|65788.4|65730|65770.3|65730.7|65801.6|65737.9|65770.3|65717.1|88
1617391500000|2021-04-02 19:25:00|65789.6|65733.2|65782.7|65730.9|65799|65734.9|65770.3|65718.2|81
1617391800000|2021-04-02 19:30:00|65777.7|65730.8|65772.8|65731.8|65789.5|65738|65770.3|65725|76
1617392100000|2021-04-02 19:35:00|65787.9|65730.1|65788.8|65734.8|65799|65750.2|65772.8|65717.4|89
1617392400000|2021-04-02 19:40:00|65789.8|65735|65798.9|65733.5|65826.1|65735.9|65785.1|65725|114
1617392700000|2021-04-02 19:45:00|65795.8|65733.1|65796.2|65732|65812.1|65736.2|65785.3|65726.2|86
1617393000000|2021-04-02 19:50:00|65791.1|65734|65768.3|65748.3|65812.8|65774.7|65767.3|65725|166
1617393300000|2021-04-02 19:55:00|65769|65749|65803.3|65716.6|65806.7|65752.3|65765.9|65713.9|78
1617393600000|2021-04-02 20:00:00|65771.4|65751.4|65806.3|65720.5|65806.9|65755.1|65765|65710.6|73
1617393900000|2021-04-02 20:05:00|65806.8|65715.4|65825.1|65724.9|65825.1|65755.8|65764.8|65710.8|81
1617394200000|2021-04-02 20:10:00|65810.4|65711.3|65810.7|65713|65813.8|65753.9|65771|65709.5|69
1617394500000|2021-04-02 20:15:00|65813.8|65709.5|65812.2|65716.3|65825.1|65756.3|65771|65709.4|69
1617394800000|2021-04-02 20:20:00|65771.8|65751.8|65813|65720.6|65825.1|65754.3|65770.8|65709.7|93
1617395100000|2021-04-02 20:25:00|65815.6|65717.9|65810.2|65725.3|65823.6|65759.2|65771|65709.7|86
1617395400000|2021-04-02 20:30:00|65771.3|65751.3|65783.3|65763.3|65836.2|65778.1|65771|65710.4|73
1617395700000|2021-04-02 20:35:00|65814.7|65731.8|65834.1|65746.7|65835.3|65771.8|65773.1|65724.8|56
1617396000000|2021-04-02 20:40:00|65836|65746.5|65787.9|65767.9|65836|65776|65771.5|65707.3|72
1617396300000|2021-04-02 20:45:00|65835.3|65756.9|65833.2|65752.3|65835.3|65782.2|65771.5|65715.8|41
1617396600000|2021-04-02 20:50:00|65834|65751.5|65786.8|65766.8|65834.9|65770.9|65771.5|65730.3|55
1617396900000|2021-04-02 20:55:00|65824.7|65742.8|65802.9|65724.7|65881.2|65759.3|65769.4|65693.3|65
1617570000000|2021-04-04 21:00:00|65821.9|65688.9|65801.7|65678.9|65822|65689|65797.1|65664.1|44
1617570300000|2021-04-04 21:05:00|65817|65684.2|65801.5|65676.4|65821.5|65688.5|65793.7|65667.9|56
1617570600000|2021-04-04 21:10:00|65800.4|65674.9|65799|65675.3|65813.7|65683|65798.1|65670.1|63
1617570900000|2021-04-04 21:15:00|65798.1|65675.6|65800.8|65676.9|65815.8|65689.8|65795.1|65669.1|64
1617571200000|2021-04-04 21:20:00|65799.3|65673.3|65800.3|65676.6|65811.6|65685.6|65797.6|65671.6|33
1617571500000|2021-04-04 21:25:00|65797.6|65676.5|65796.3|65676.6|65800.3|65676.6|65796.3|65676.4|31
1617571800000|2021-04-04 21:30:00|65798.5|65672.5|65800.3|65676.6|65849.8|65723.8|65796.8|65672.5|86
1617572100000|2021-04-04 21:35:00|65811.9|65685.9|65795.7|65676.6|65811.9|65685.9|65795.7|65674|36
1617572400000|2021-04-04 21:40:00|65800.3|65675.9|65800.7|65676.6|65823.8|65697.8|65796.8|65675.9|67
1617572700000|2021-04-04 21:45:00|65819.3|65693.3|65800.3|65676.2|65823.8|65697.8|65795.7|65676|67
1617573000000|2021-04-04 21:50:00|65799.5|65676.6|65800.3|65676.6|65821.2|65695.2|65797.2|65675.9|76
1617573300000|2021-04-04 21:55:00|65796.8|65676.3|65798.7|65676.3|65823|65697|65796.8|65675.9|63
1617573600000|2021-04-04 22:00:00|65815.6|65689.6|65806.1|65680.1|65817.7|65691.7|65796.7|65674.5|104
1617573900000|2021-04-04 22:05:00|65813.4|65687.4|65812.7|65686.7|65821.9|65695.9|65797.6|65675.1|170
1617574200000|2021-04-04 22:10:00|65815.1|65689.1|65804.4|65706.8|65820.7|65713|65796.4|65678|159
1617574500000|2021-04-04 22:15:00|65799.8|65713|65798|65707.9|65817.1|65717.5|65796.4|65678.7|169
1617574800000|2021-04-04 22:20:00|65802.5|65694.8|65804.7|65695.8|65816.7|65720.6|65796.4|65678.7|162
1617575100000|2021-04-04 22:25:00|65808.3|65690.3|65806.2|65704.2|65814.2|65707.9|65796.4|65680.4|149
1617575400000|2021-04-04 22:30:00|65807.9|65705.4|65807|65701|65813.9|65710.1|65796|65681|184
1617575700000|2021-04-04 22:35:00|65806.2|65701.1|65791.4|65708.6|65811.8|65712.8|65776.4|65678.7|144
1617576000000|2021-04-04 22:40:00|65787.1|65696|65800.3|65707.1|65812.1|65716.6|65782.6|65686.4|144
1617576300000|2021-04-04 22:45:00|65798.6|65706.3|65791.2|65706.1|65811.1|65710.4|65783.6|65690.4|80
1617576600000|2021-04-04 22:50:00|65806.1|65709.5|65805.9|65708.5|65811.4|65718.5|65782.9|65691.2|102
1617576900000|2021-04-04 22:55:00|65798.9|65706.2|65801.3|65707.2|65811|65710.7|65782.7|65703.6|97
1617577200000|2021-04-04 23:00:00|65791.7|65704.8|65798.2|65707.5|65811.5|65732.2|65752.2|65702.1|100
1617577500000|2021-04-04 23:05:00|65794.6|65706.4|65773.8|65714.3|65801.4|65728.5|65746.9|65681.7|171
1617577800000|2021-04-04 23:10:00|65771|65712.3|65768.7|65711.9|65788.5|65723.1|65755|65693.7|129
1617578100000|2021-04-04 23:15:00|65793.9|65700.8|65770.2|65721.2|65804.7|65737.9|65748.1|65684.4|149
1617578400000|2021-04-04 23:20:00|65769.6|65713.9|65779.9|65706.5|65786.4|65741.3|65752.9|65700.1|98
1617578700000|2021-04-04 23:25:00|65803.9|65713.4|65746.8|65710.1|65803.9|65733.4|65740.1|65679.9|201
1617579000000|2021-04-04 23:30:00|65745.6|65712|65743.7|65707.8|65774.1|65716.2|65732.6|65675.5|110
1617579300000|2021-04-04 23:35:00|65742.8|65707.9|65746|65713.8|65770.2|65718.1|65732.5|65698.5|127
1617579600000|2021-04-04 23:40:00|65745.7|65713.3|65767|65704.2|65806.9|65719.8|65731|65699.5|167
1617579900000|2021-04-04 23:45:00|65760.2|65707.1|65727.8|65707.8|65771.3|65715.8|65727.2|65689.7|211
1617580200000|2021-04-04 23:50:00|65727.6|65707.6|65746.2|65702.5|65783.8|65714.5|65721.7|65686.8|195
1617580500000|2021-04-04 23:55:00|65753.2|65695.9|65754|65700.8|65779.2|65713.8|65723.4|65685.3|280
1617580800000|2021-04-05 00:00:00|65766.9|65691.6|65754|65719.7|65767|65721.1|65731.5|65691.6|254
1617581100000|2021-04-05 00:05:00|65751.5|65718.4|65752.8|65732.8|65780.1|65738.3|65746.7|65697.7|208
1617581400000|2021-04-05 00:10:00|65753.1|65733.1|65755.5|65735.5|65768.6|65743.3|65745.7|65710.3|208
1617581700000|2021-04-05 00:15:00|65755.1|65735.1|65755.9|65735.9|65769.3|65737.9|65746.5|65721.2|215
1617582000000|2021-04-05 00:20:00|65756.9|65736.9|65753.1|65733.1|65761.8|65741.8|65749.9|65725.5|182
1617582300000|2021-04-05 00:25:00|65753.4|65733.4|65772|65730.1|65781.2|65739.4|65749.1|65720.6|305
1617582600000|2021-04-05 00:30:00|65771.3|65729.3|65756|65736|65781.2|65747|65754.5|65726|267
1617582900000|2021-04-05 00:35:00|65755.8|65735.8|65753.2|65733.2|65771.5|65743.4|65750.9|65730.9|308
1617583200000|2021-04-05 00:40:00|65753.3|65733.3|65755.3|65735.3|65759.5|65736.4|65748|65723|286
1617583500000|2021-04-05 00:45:00|65754.1|65734.1|65752.3|65732.3|65764.2|65744.2|65750.9|65730.9|267
1617583800000|2021-04-05 00:50:00|65751.9|65731.9|65756.1|65736.1|65762.5|65739.2|65750.9|65727.2|378
1617584100000|2021-04-05 00:55:00|65756|65736|65766.6|65746.6|65772.8|65752.8|65756|65736|356
1617584400000|2021-04-05 01:00:00|65766|65746|65767|65747|65773|65753|65766|65746|362
1617584700000|2021-04-05 01:05:00|65766.9|65746.9|65769.8|65749.8|65771.4|65751.4|65765.7|65745.7|248
1617585000000|2021-04-05 01:10:00|65769.9|65749.9|65765.6|65745.6|65781|65750.7|65761.3|65718.1|295
1617585300000|2021-04-05 01:15:00|65764.7|65744.7|65770|65750|65777.2|65753.2|65762.8|65725.4|332
1617585600000|2021-04-05 01:20:00|65770.3|65750.3|65759.2|65739.2|65771.7|65751.7|65759|65739|292
1617585900000|2021-04-05 01:25:00|65759.1|65739.1|65759.3|65739.3|65767.5|65747.5|65758.8|65738.8|277
1617586200000|2021-04-05 01:30:00|65759.2|65739.2|65761.6|65741.6|65766.6|65746.6|65758.7|65738.7|305
1617586500000|2021-04-05 01:35:00|65761.4|65741.4|65763.6|65743.6|65764.4|65744.4|65759.2|65739.2|327
1617586800000|2021-04-05 01:40:00|65763.5|65743.5|65766.7|65746.7|65769|65749|65763.1|65743.1|466
1617587100000|2021-04-05 01:45:00|65766.9|65746.9|65760.6|65740.6|65769.2|65749.2|65759.8|65739.8|529
1617587400000|2021-04-05 01:50:00|65760.5|65740.5|65763.7|65743.7|65764.1|65744.1|65752.1|65732.1|437
1617587700000|2021-04-05 01:55:00|65763.5|65743.5|65760.9|65740.9|65765.9|65745.9|65759.6|65739.6|387
1617588000000|2021-04-05 02:00:00|65760.6|65740.6|65757.6|65737.6|65762.2|65742.2|65753.7|65733.7|552
1617588300000|2021-04-05 02:05:00|65757.7|65737.7|65764.5|65744.5|65766|65746|65756.7|65736.7|425
1617588600000|2021-04-05 02:10:00|65764.6|65744.6|65758.8|65738.8|65766.1|65746.1|65757.9|65737.9|460
1617588900000|2021-04-05 02:15:00|65758.7|65738.7|65763|65743|65765.7|65745.7|65757.3|65737.3|512
1617589200000|2021-04-05 02:20:00|65762.8|65742.8|65761.1|65741.1|65765.7|65745.7|65757.5|65737.5|389
1617589500000|2021-04-05 02:25:00|65761|65741|65762.5|65742.5|65763.6|65743.6|65759.1|65739.1|387
1617589800000|2021-04-05 02:30:00|65761|65741|65767.4|65747.4|65767.9|65747.9|65759.8|65739.8|421
1617590100000|2021-04-05 02:35:00|65767.5|65747.5|65764.9|65744.9|65768.1|65748.1|65761.6|65741.6|289
1617590400000|2021-04-05 02:40:00|65765|65745|65763|65743|65765.2|65745.2|65761.4|65741.4|337
1617590700000|2021-04-05 02:45:00|65763.2|65743.2|65761.5|65741.5|65763.4|65743.4|65757.3|65737.3|352
1617591000000|2021-04-05 02:50:00|65761.4|65741.4|65774|65754|65774.2|65754.2|65760.3|65740.3|280
1617591300000|2021-04-05 02:55:00|65773.9|65753.9|65789.4|65769.4|65790.6|65770.6|65773.7|65753.7|320
1617591600000|2021-04-05 03:00:00|65789.5|65769.5|65786.6|65766.6|65790|65774.5|65780.8|65760.8|311
1617591900000|2021-04-05 03:05:00|65787.7|65767.7|65791|65771|65793.4|65773.4|65782.1|65766.1|266
1617592200000|2021-04-05 03:10:00|65790.5|65770.5|65786.2|65766.2|65793|65773|65785.9|65765.9|215
1617592500000|2021-04-05 03:15:00|65786.1|65766.1|65785.6|65765.6|65791.1|65771.1|65784.9|65764.9|248
1617592800000|2021-04-05 03:20:00|65785.7|65765.7|65789.4|65769.4|65791.9|65772.9|65782.4|65764.8|311
1617593100000|2021-04-05 03:25:00|65789.5|65769.5|65785.9|65765.9|65793.8|65774.6|65784.6|65765.9|340
1617593400000|2021-04-05 03:30:00|65785.7|65765.7|65787.5|65767.5|65792.5|65772.5|65782.2|65762.2|363
1617593700000|2021-04-05 03:35:00|65788.3|65768.3|65787.9|65767.9|65788.4|65768.4|65784.4|65764.4|242
1617594000000|2021-04-05 03:40:00|65787.7|65767.7|65788.3|65768.3|65788.9|65768.9|65787|65767|253
1617594300000|2021-04-05 03:45:00|65787.6|65767.6|65797.7|65777.7|65800.4|65784.6|65785.2|65767.6|332
1617594600000|2021-04-05 03:50:00|65797.8|65777.8|65798.7|65778.7|65799.3|65783.9|65793|65777.2|266
1617594900000|2021-04-05 03:55:00|65798.8|65778.8|65796|65776|65799.9|65784.7|65789.7|65774.6|315
1617595200000|2021-04-05 04:00:00|65796.2|65776.2|65798.8|65778.8|65799|65783.2|65790.5|65770.5|332
1617595500000|2021-04-05 04:05:00|65798.7|65778.7|65793|65773|65799|65780.4|65783.1|65765.4|392
1617595800000|2021-04-05 04:10:00|65793.2|65773.2|65797.5|65777.5|65799.2|65782.4|65791|65773.1|306
1617596100000|2021-04-05 04:15:00|65797.4|65777.4|65801.8|65781.8|65803|65783.2|65792|65776.5|268
1617596400000|2021-04-05 04:20:00|65801.7|65781.7|65784.2|65764.2|65801.8|65786.2|65780.3|65760.3|420
1617596700000|2021-04-05 04:25:00|65784.1|65764.1|65785.2|65765.2|65788.4|65768.4|65782.1|65762.1|355
1617597000000|2021-04-05 04:30:00|65785.3|65765.3|65787|65767|65789.6|65769.6|65785|65765|486
1617597300000|2021-04-05 04:35:00|65787.2|65767.2|65781.4|65761.4|65787.2|65767.2|65777|65757|404
1617597600000|2021-04-05 04:40:00|65782.1|65762.1|65790.7|65770.7|65791.2|65771.2|65781.9|65761.9|280
1617597900000|2021-04-05 04:45:00|65790.9|65770.9|65790.7|65770.7|65794.6|65774.6|65790|65770|279
1617598200000|2021-04-05 04:50:00|65790.6|65770.6|65793.7|65773.7|65794.5|65778.4|65788.2|65769.6|266
1617598500000|2021-04-05 04:55:00|65793.9|65773.9|65798.3|65778.3|65799.4|65783|65793|65773.2|306
1617598800000|2021-04-05 05:00:00|65798.5|65778.5|65799.9|65779.9|65804.3|65788.8|65788.3|65772.7|403
1617599100000|2021-04-05 05:05:00|65800|65780|65802.2|65782.2|65808.9|65793.1|65796.7|65779.9|422
1617599400000|2021-04-05 05:10:00|65802.3|65782.3|65800.9|65780.9|65805.6|65789.7|65795.7|65779.3|336
1617599700000|2021-04-05 05:15:00|65800.8|65780.8|65801.2|65781.2|65803.8|65788.2|65796.5|65778.6|361
1617600000000|2021-04-05 05:20:00|65801.1|65781.1|65801.9|65781.9|65803.2|65786.8|65796.4|65780.1|207
1617600300000|2021-04-05 05:25:00|65801.1|65781.1|65798.5|65788.5|65806|65790.9|65796.7|65780.3|340
1617600600000|2021-04-05 05:30:00|65804.3|65784.3|65805.3|65785.3|65808|65792.8|65798.4|65783.6|320
1617600900000|2021-04-05 05:35:00|65805.4|65785.4|65805.5|65785.5|65807.3|65790.8|65800.2|65783.9|227
1617601200000|2021-04-05 05:40:00|65800.1|65790.1|65806.3|65786.3|65807.5|65792.5|65800|65783.6|265
1617601500000|2021-04-05 05:45:00|65806.1|65786.1|65810.4|65790.4|65813.2|65797.4|65800.4|65783.7|389
1617601800000|2021-04-05 05:50:00|65810.1|65790.1|65817.6|65797.6|65818|65802.7|65808.1|65788.8|469
1617602100000|2021-04-05 05:55:00|65817.7|65797.7|65826.6|65816.6|65838.1|65818.9|65817.3|65797.3|636
1617602400000|2021-04-05 06:00:00|65826.5|65816.5|65827.2|65807.2|65838.3|65822.2|65822.3|65805.7|554
1617602700000|2021-04-05 06:05:00|65822|65812|65828.5|65808.5|65832.6|65815.9|65819.9|65799.9|404
1617603000000|2021-04-05 06:10:00|65828.7|65808.7|65815.7|65795.7|65828.7|65810.6|65810.8|65795.5|440
1617603300000|2021-04-05 06:15:00|65815.6|65795.6|65817.7|65797.7|65819.7|65804.1|65806.9|65792.5|502
1617603600000|2021-04-05 06:20:00|65817.9|65797.9|65818.1|65798.1|65819.1|65804|65810.4|65795.3|343
1617603900000|2021-04-05 06:25:00|65818.2|65798.2|65826|65806|65827.5|65810.5|65813.4|65798.1|393
1617604200000|2021-04-05 06:30:00|65825.9|65805.9|65829.7|65809.7|65834|65814|65819.3|65804.5|329
1617604500000|2021-04-05 06:35:00|65830.6|65810.6|65824.7|65804.7|65832.7|65818|65822.5|65802.5|319
1617604800000|2021-04-05 06:40:00|65824.8|65804.8|65827|65807|65831.7|65816|65822|65803.8|352
1617605100000|2021-04-05 06:45:00|65827.3|65807.3|65837.3|65817.3|65840.3|65825.1|65825|65805|399
1617605400000|2021-04-05 06:50:00|65838|65818|65837.7|65817.7|65838.8|65823.1|65832.4|65815.3|272
1617605700000|2021-04-05 06:55:00|65837.4|65817.4|65836.4|65816.4|65839.8|65824.6|65830.4|65815.7|308
1617606000000|2021-04-05 07:00:00|65836.2|65816.2|65836.1|65816.1|65843.9|65827.1|65828|65812.9|414
1617606300000|2021-04-05 07:05:00|65836|65816|65820|65800|65836.1|65820|65815.2|65795.2|370
1617606600000|2021-04-05 07:10:00|65820.1|65800.1|65832.1|65812.1|65836.1|65816.1|65819.7|65799.7|365
1617606900000|2021-04-05 07:15:00|65832|65812|65834.2|65814.2|65835.1|65817.5|65827.5|65810.2|286
1617607200000|2021-04-05 07:20:00|65834|65814|65829.6|65809.6|65835.4|65819.8|65829.6|65809.6|269
1617607500000|2021-04-05 07:25:00|65829.5|65809.5|65822.1|65802.1|65839.2|65823.1|65815.7|65801.1|311
1617607800000|2021-04-05 07:30:00|65822|65802|65818.7|65798.7|65825.4|65805.4|65814.5|65798.4|313
1617608100000|2021-04-05 07:35:00|65818.5|65798.5|65824.7|65804.7|65827.3|65811.9|65813.7|65793.7|393
1617608400000|2021-04-05 07:40:00|65824.8|65804.8|65829.4|65809.4|65834.6|65814.6|65824.7|65804.7|357
1617608700000|2021-04-05 07:45:00|65828.8|65808.8|65836.7|65816.7|65838.8|65819.2|65828.4|65808.4|426
1617609000000|2021-04-05 07:50:00|65836.8|65816.8|65796.2|65776.2|65838.5|65818.5|65795.5|65775.5|443
1617609300000|2021-04-05 07:55:00|65796.1|65776.1|65817.3|65797.3|65817.4|65802.4|65795.3|65775.3|448
1617609600000|2021-04-05 08:00:00|65817.5|65797.5|65808.5|65788.5|65825.2|65805.2|65808.4|65788.4|543
1617609900000|2021-04-05 08:05:00|65809.1|65789.1|65803.6|65783.6|65809.1|65789.1|65797.6|65777.6|514
1617610200000|2021-04-05 08:10:00|65803.8|65783.8|65796.2|65776.2|65804.1|65784.1|65793.6|65773.6|536
1617610500000|2021-04-05 08:15:00|65796.5|65776.5|65775.6|65755.6|65798.2|65778.2|65775|65755|542
1617610800000|2021-04-05 08:20:00|65775.7|65755.7|65784.5|65764.5|65789.6|65769.6|65773.3|65753.3|451
1617611100000|2021-04-05 08:25:00|65784.4|65764.4|65773.3|65753.3|65789.2|65769.2|65773.2|65753.2|431
1617611400000|2021-04-05 08:30:00|65773.4|65753.4|65773.3|65753.3|65778|65758|65769|65749|458
1617611700000|2021-04-05 08:35:00|65773.4|65753.4|65795.2|65775.2|65795.3|65775.3|65773.4|65753.4|380
1617612000000|2021-04-05 08:40:00|65794.6|65774.6|65782|65762|65798.4|65778.4|65778.5|65758.5|429
1617612300000|2021-04-05 08:45:00|65782.1|65762.1|65786.5|65766.5|65789.7|65769.7|65781.9|65761.9|444
1617612600000|2021-04-05 08:50:00|65786.3|65766.3|65787.8|65767.8|65792.8|65773.7|65783.5|65763.6|307
1617612900000|2021-04-05 08:55:00|65787.9|65767.9|65779.5|65759.5|65791.8|65773.6|65777|65757|339
1617613200000|2021-04-05 09:00:00|65778.8|65758.8|65770.9|65750.9|65784.9|65764.9|65767.4|65747.4|420
1617613500000|2021-04-05 09:05:00|65770.8|65750.8|65760.6|65740.6|65773.4|65753.4|65754.4|65738.3|544
1617613800000|2021-04-05 09:10:00|65760.9|65740.9|65759.9|65739.9|65775.8|65755.8|65754.3|65739.2|487
1617614100000|2021-04-05 09:15:00|65759.2|65739.2|65757.5|65737.5|65764.7|65746|65754.1|65734.1|459
1617614400000|2021-04-05 09:20:00|65757.4|65737.4|65768.2|65748.2|65769.7|65749.7|65750.6|65730.6|429
1617614700000|2021-04-05 09:25:00|65768.4|65748.4|65767.2|65747.2|65771.9|65751.9|65759.2|65740.6|392
1617615000000|2021-04-05 09:30:00|65767.3|65747.3|65774|65754|65775.5|65755.5|65763.5|65743.5|376
1617615300000|2021-04-05 09:35:00|65773.9|65753.9|65772.1|65752.1|65774.8|65754.8|65768|65748|258
1617615600000|2021-04-05 09:40:00|65772.4|65752.4|65775.1|65755.1|65775.1|65755.1|65765.1|65747.8|318
1617615900000|2021-04-05 09:45:00|65775|65755|65775.8|65755.8|65777.6|65757.6|65773.3|65753.3|261
1617616200000|2021-04-05 09:50:00|65775.7|65755.7|65769.8|65749.8|65775.9|65755.9|65767.9|65747.9|297
1617616500000|2021-04-05 09:55:00|65769.9|65749.9|65770.5|65750.5|65771.5|65752.9|65762.4|65747.2|222
1617616800000|2021-04-05 10:00:00|65770.4|65750.4|65780.8|65760.8|65780.9|65760.9|65766|65746.3|305
1617617100000|2021-04-05 10:05:00|65780.7|65760.7|65767.6|65747.6|65780.8|65760.8|65765.9|65745.9|272
1617617400000|2021-04-05 10:10:00|65767.4|65747.4|65763.6|65743.6|65769.2|65749.2|65763.2|65743.2|281
1617617700000|2021-04-05 10:15:00|65763.7|65743.7|65765.3|65745.3|65765.9|65745.9|65760|65740|297
1617618000000|2021-04-05 10:20:00|65765.2|65745.2|65767.6|65747.6|65771|65751|65765.2|65745.2|281
1617618300000|2021-04-05 10:25:00|65767.4|65747.4|65761.7|65741.7|65767.4|65747.4|65760.3|65740.3|398
1617618600000|2021-04-05 10:30:00|65761.4|65741.4|65762.7|65742.7|65764.5|65744.5|65760.8|65740.8|425
1617618900000|2021-04-05 10:35:00|65762.8|65742.8|65779.2|65759.2|65779.9|65759.9|65760.2|65740.2|479
1617619200000|2021-04-05 10:40:00|65779.1|65759.1|65779.6|65759.6|65781.7|65761.7|65775.6|65755.6|309
1617619500000|2021-04-05 10:45:00|65779.5|65759.5|65778.5|65758.5|65781.8|65763.4|65771.9|65756.3|290
1617619800000|2021-04-05 10:50:00|65778.3|65758.3|65772.1|65752.1|65778.8|65759.7|65768.1|65751|338
1617620100000|2021-04-05 10:55:00|65772.2|65752.2|65771.7|65751.7|65778|65760.5|65767.7|65749|365
1617620400000|2021-04-05 11:00:00|65771.4|65751.4|65767.2|65747.2|65775.5|65755.5|65766.7|65746.7|292
1617620700000|2021-04-05 11:05:00|65767.3|65747.3|65768.2|65748.2|65771.5|65751.5|65764.7|65744.7|242
1617621000000|2021-04-05 11:10:00|65768.3|65748.3|65761.9|65741.9|65768.9|65748.9|65761.9|65741.9|288
1617621300000|2021-04-05 11:15:00|65762|65742|65764|65744|65768.1|65748.1|65761.3|65741.3|309
1617621600000|2021-04-05 11:20:00|65764.1|65744.1|65763.9|65743.9|65764.8|65744.8|65758.8|65738.8|333
1617621900000|2021-04-05 11:25:00|65764|65744|65768.7|65748.7|65768.9|65748.9|65755.7|65739.3|303
1617622200000|2021-04-05 11:30:00|65768.6|65748.6|65769.2|65749.2|65771.2|65751.2|65763.5|65743.5|407
1617622500000|2021-04-05 11:35:00|65769.3|65749.3|65770|65750|65776.2|65757.3|65767|65747|380
1617622800000|2021-04-05 11:40:00|65769.9|65749.9|65772.8|65752.8|65777.3|65757.3|65769.9|65749.9|335
1617623100000|2021-04-05 11:45:00|65772.7|65752.7|65762.9|65742.9|65774.1|65754.1|65762.4|65742.4|363
1617623400000|2021-04-05 11:50:00|65762.7|65742.7|65761.5|65741.5|65764.5|65744.5|65760.1|65740.1|333
1617623700000|2021-04-05 11:55:00|65761.4|65741.4|65757.9|65737.9|65761.6|65741.6|65755.1|65735.1|358
1617624000000|2021-04-05 12:00:00|65758|65738|65757.2|65737.2|65761|65745.8|65751.8|65735|394
1617624300000|2021-04-05 12:05:00|65757.3|65737.3|65757.7|65737.7|65758.2|65738.2|65754.1|65734.1|346
1617624600000|2021-04-05 12:10:00|65759.5|65739.5|65751.2|65731.2|65759.7|65739.7|65749.9|65729.9|401
1617624900000|2021-04-05 12:15:00|65751.3|65731.3|65749.2|65729.2|65754|65734|65746.6|65726.6|548
1617625200000|2021-04-05 12:20:00|65749|65729|65749.8|65729.8|65752.7|65735.8|65745.8|65728.4|407
1617625500000|2021-04-05 12:25:00|65749.7|65729.7|65746.4|65726.4|65752.5|65735.2|65743.4|65725.2|451
1617625800000|2021-04-05 12:30:00|65746.6|65726.6|65737.3|65717.3|65749.7|65729.7|65737.3|65717.3|441
1617626100000|2021-04-05 12:35:00|65737.7|65717.7|65724.2|65704.2|65737.9|65717.9|65719.5|65701.4|612
1617626400000|2021-04-05 12:40:00|65724.4|65704.4|65729.1|65709.1|65732.3|65712.3|65722|65702|600
1617626700000|2021-04-05 12:45:00|65729|65709|65730.4|65710.4|65732|65714.7|65724.7|65706.8|487
1617627000000|2021-04-05 12:50:00|65730.3|65710.3|65725.5|65705.5|65731|65711|65722.7|65702.7|608
1617627300000|2021-04-05 12:55:00|65726|65706|65724.1|65704.1|65729.1|65710.1|65715.4|65699.9|515
1617627600000|2021-04-05 13:00:00|65723.5|65703.5|65732.2|65712.2|65732.2|65712.6|65714.2|65694.2|546
1617627900000|2021-04-05 13:05:00|65732.4|65712.4|65726.2|65706.2|65738.7|65718.7|65723.5|65703.5|549
1617628200000|2021-04-05 13:10:00|65726.1|65706.1|65721.4|65701.4|65730|65710|65717.9|65699.6|555
1617628500000|2021-04-05 13:15:00|65721.2|65701.2|65719.6|65699.6|65724.5|65707.8|65715.2|65695.2|535
1617628800000|2021-04-05 13:20:00|65719.4|65699.4|65717.4|65697.4|65721.9|65706.5|65712.6|65695.4|452
1617629100000|2021-04-05 13:25:00|65717.2|65697.2|65717.5|65697.5|65719.8|65702.3|65712.2|65695.9|368
1617629400000|2021-04-05 13:30:00|65717.6|65697.6|65718.4|65698.4|65721.2|65705.9|65710.7|65694.6|542
1617629700000|2021-04-05 13:35:00|65718.5|65698.5|65727.9|65707.9|65729.2|65709.2|65713.7|65695.5|474
1617630000000|2021-04-05 13:40:00|65727.7|65707.7|65718.1|65698.1|65727.8|65707.8|65715.9|65695.9|621
1617630300000|2021-04-05 13:45:00|65718.2|65698.2|65692.9|65672.9|65718.2|65698.2|65690.7|65670.7|738
1617630600000|2021-04-05 13:50:00|65692.6|65672.6|65685.3|65665.3|65694.5|65679.5|65681.5|65661.7|683
1617630900000|2021-04-05 13:55:00|65685.1|65665.1|65662.3|65642.3|65687.1|65672.2|65654.7|65632.2|672
1617631200000|2021-04-05 14:00:00|65661.2|65641.2|65633.7|65613.7|65668.3|65648.3|65628.9|65613.4|743
1617631500000|2021-04-05 14:05:00|65633.8|65613.8|65631.4|65611.4|65637.8|65620.9|65623.5|65603.5|745
1617631800000|2021-04-05 14:10:00|65631.2|65611.2|65637.3|65617.3|65639.3|65622.2|65618.4|65602.2|832
1617632100000|2021-04-05 14:15:00|65637.4|65617.4|65603.2|65583.2|65637.4|65619.9|65602|65582|755
1617632400000|2021-04-05 14:20:00|65603|65583|65609.3|65589.3|65614.4|65596.4|65597|65577|678
1617632700000|2021-04-05 14:25:00|65609.1|65589.1|65609.9|65589.9|65614.8|65597.7|65600.8|65584.1|615
1617633000000|2021-04-05 14:30:00|65609.8|65589.8|65605.8|65585.8|65613.2|65595.5|65600.6|65581.8|613
1617633300000|2021-04-05 14:35:00|65605.7|65585.7|65613|65593|65613.3|65596.9|65600.4|65583|421
1617633600000|2021-04-05 14:40:00|65613.1|65593.1|65616.7|65596.7|65623.4|65605.1|65608.8|65589.4|623
1617633900000|2021-04-05 14:45:00|65615.8|65595.8|65618.8|65598.8|65625.3|65610.2|65610.3|65593.8|485
1617634200000|2021-04-05 14:50:00|65619|65599|65619|65599|65623.6|65607|65614.3|65597.4|487
1617634500000|2021-04-05 14:55:00|65620.4|65600.4|65613.6|65593.6|65626.8|65608.5|65610|65592.7|561
1617634800000|2021-04-05 15:00:00|65613.8|65593.8|65617.5|65597.5|65621.5|65607.3|65605.2|65588.9|583
1617635100000|2021-04-05 15:05:00|65617.3|65597.3|65604.8|65584.8|65617.4|65597.4|65602.8|65584.5|322
1617635400000|2021-04-05 15:10:00|65604.5|65584.5|65586|65566|65604.5|65584.5|65581.5|65562|490
1617635700000|2021-04-05 15:15:00|65586.2|65566.2|65584.4|65564.4|65591.4|65571.4|65583.5|65563.5|493
1617636000000|2021-04-05 15:20:00|65584.6|65564.6|65578.8|65558.8|65586.6|65571.7|65573.5|65556|465
1617636300000|2021-04-05 15:25:00|65578.9|65558.9|65577.2|65557.2|65580.3|65561.9|65570.5|65553.9|332
1617636600000|2021-04-05 15:30:00|65577.4|65557.4|65575.9|65555.9|65578.7|65558.7|65572.8|65552.8|314
1617636900000|2021-04-05 15:35:00|65575.8|65555.8|65563|65543|65576.7|65556.7|65557.2|65541.3|502
1617637200000|2021-04-05 15:40:00|65563.1|65543.1|65564|65544|65568.1|65548.1|65562.2|65542.2|418
1617637500000|2021-04-05 15:45:00|65563.8|65543.8|65565.1|65545.1|65568.1|65551.8|65561.8|65543.1|416
1617637800000|2021-04-05 15:50:00|65565|65545|65566.5|65546.5|65567.2|65547.2|65563.7|65543.7|351
1617638100000|2021-04-05 15:55:00|65566.4|65546.4|65574|65554|65574.7|65558.2|65563.8|65545.8|380
1617638400000|2021-04-05 16:00:00|65574.2|65554.2|65572|65552|65576.2|65561.4|65568.9|65551.4|358
1617638700000|2021-04-05 16:05:00|65571.9|65551.9|65574.4|65554.4|65575.1|65559.8|65567.7|65549.6|377
1617639000000|2021-04-05 16:10:00|65574.2|65554.2|65573.8|65553.8|65575.5|65560|65568.6|65553.1|309
1617639300000|2021-04-05 16:15:00|65573.9|65553.9|65566|65546|65574.2|65554.2|65566|65546|346
1617639600000|2021-04-05 16:20:00|65565.8|65545.8|65563.3|65553.3|65567.9|65553.3|65557.6|65542.2|375
1617639900000|2021-04-05 16:25:00|65563|65553|65558.9|65548.9|65569.1|65553.7|65558.7|65543.8|447
1617640200000|2021-04-05 16:30:00|65559.3|65549.3|65563|65543|65565|65549.3|65554.8|65539.6|366
1617640500000|2021-04-05 16:35:00|65562.8|65542.8|65549.4|65529.4|65563.9|65545|65547|65527|339
1617640800000|2021-04-05 16:40:00|65549.5|65529.5|65545|65525|65554.8|65535.5|65539.9|65519.9|363
1617641100000|2021-04-05 16:45:00|65544.9|65524.9|65543|65523|65546.3|65529.6|65539.6|65520.8|299
1617641400000|2021-04-05 16:50:00|65542.9|65522.9|65551.9|65531.9|65553.4|65533.4|65538.9|65522.3|374
1617641700000|2021-04-05 16:55:00|65552.2|65532.2|65555.9|65535.9|65557.5|65537.5|65551.5|65531.5|391
1617642000000|2021-04-05 17:00:00|65556|65536|65558.1|65538.1|65560.1|65540.1|65555.8|65535.8|275
1617642300000|2021-04-05 17:05:00|65557.7|65537.7|65558.1|65538.1|65561.2|65541.2|65557|65537|298
1617642600000|2021-04-05 17:10:00|65558.2|65538.2|65560.4|65540.4|65561.1|65541.1|65557.7|65537.7|308
1617642900000|2021-04-05 17:15:00|65560.8|65540.8|65553.8|65533.8|65561.2|65541.2|65552.7|65532.7|359
1617643200000|2021-04-05 17:20:00|65554|65534|65554.7|65534.7|65555.7|65540.5|65549.7|65532|213
1617643500000|2021-04-05 17:25:00|65554.6|65534.6|65543.7|65523.7|65555.7|65540.8|65540.8|65522.8|245
1617643800000|2021-04-05 17:30:00|65543.6|65523.6|65556.2|65536.2|65556.2|65536.2|65543.5|65523.5|344
1617644100000|2021-04-05 17:35:00|65556.3|65536.3|65566.3|65546.3|65569|65549|65556|65536|437
1617644400000|2021-04-05 17:40:00|65566.5|65546.5|65570.7|65550.7|65575.2|65555.2|65564.9|65544.9|385
1617644700000|2021-04-05 17:45:00|65570.6|65550.6|65566.5|65546.5|65574.6|65558.8|65563.8|65543.8|395
1617645000000|2021-04-05 17:50:00|65566|65546|65565|65545|65567.2|65551.5|65560.9|65544.4|303
1617645300000|2021-04-05 17:55:00|65565.2|65545.2|65562.4|65542.4|65565.5|65545.5|65560.2|65540.2|385
1617645600000|2021-04-05 18:00:00|65562.3|65542.3|65567.2|65547.2|65569.5|65553.1|65562.1|65542.1|330
1617645900000|2021-04-05 18:05:00|65567.3|65547.3|65566.3|65546.3|65568|65548|65566|65546|200
1617646200000|2021-04-05 18:10:00|65566.2|65546.2|65567.5|65547.5|65568.5|65548.5|65566.2|65546.2|204
1617646500000|2021-04-05 18:15:00|65567.3|65547.3|65573.7|65553.7|65574.2|65558.6|65566.3|65546.3|322
1617646800000|2021-04-05 18:20:00|65573.6|65553.6|65575.1|65555.1|65576.3|65556.3|65571|65551|280
1617647100000|2021-04-05 18:25:00|65575|65555|65574.4|65554.4|65575.7|65559.2|65568.8|65553.5|192
1617647400000|2021-04-05 18:30:00|65574.5|65554.5|65576.1|65556.1|65576.2|65556.2|65573.5|65553.5|176
1617647700000|2021-04-05 18:35:00|65576.3|65556.3|65575.4|65555.4|65579.1|65559.1|65575.2|65555.2|243
1617648000000|2021-04-05 18:40:00|65575.3|65555.3|65572.5|65552.5|65575.8|65555.8|65565.9|65545.9|354
1617648300000|2021-04-05 18:45:00|65572.3|65552.3|65570.1|65550.1|65574.5|65554.5|65569.7|65549.7|309
1617648600000|2021-04-05 18:50:00|65570|65550|65571.6|65551.6|65572.9|65552.9|65567.6|65547.6|411
1617648900000|2021-04-05 18:55:00|65571.3|65551.3|65572.1|65552.1|65573.8|65553.8|65567.5|65547.5|409
1617649200000|2021-04-05 19:00:00|65572.2|65552.2|65570.6|65550.6|65575.2|65555.2|65568.7|65548.7|348
1617649500000|2021-04-05 19:05:00|65570.4|65550.4|65571.6|65551.6|65573.2|65555.9|65565.9|65549.6|258
1617649800000|2021-04-05 19:10:00|65571.7|65551.7|65572.9|65552.9|65573.5|65558.1|65568.1|65550.8|208
1617650100000|2021-04-05 19:15:00|65572.8|65552.8|65569.9|65549.9|65573.6|65556.2|65564.8|65549.4|244
1617650400000|2021-04-05 19:20:00|65570.2|65550.2|65570.6|65550.6|65571.9|65555.5|65564.1|65548.9|315
1617650700000|2021-04-05 19:25:00|65570.4|65550.4|65572.2|65552.2|65574.1|65554.1|65569.5|65549.5|356
1617651000000|2021-04-05 19:30:00|65572.4|65552.4|65574.9|65554.9|65575.4|65558.3|65567|65550.4|231
1617651300000|2021-04-05 19:35:00|65575.1|65555.1|65571|65551|65575.1|65559|65568.3|65550.3|200
1617651600000|2021-04-05 19:40:00|65570.5|65550.5|65569.7|65549.7|65571.4|65555.9|65565.3|65548.5|204
1617651900000|2021-04-05 19:45:00|65569.6|65549.6|65564.4|65544.4|65570.6|65554.8|65562.6|65542.6|181
1617652200000|2021-04-05 19:50:00|65564.2|65544.2|65574.4|65554.4|65576.7|65556.7|65564|65544|323
1617652500000|2021-04-05 19:55:00|65575.2|65555.2|65569.8|65549.8|65579.2|65559.2|65568.2|65548.2|295
1617652800000|2021-04-05 20:00:00|65570.6|65550.6|65572|65552|65572.5|65552.5|65569.4|65549.4|128
1617653100000|2021-04-05 20:05:00|65572.5|65552.5|65572.7|65552.7|65575.3|65555.3|65569|65549|154
1617653400000|2021-04-05 20:10:00|65572.6|65552.6|65576.8|65556.8|65579.7|65559.7|65572.2|65552.2|170
1617653700000|2021-04-05 20:15:00|65576.7|65556.7|65576.8|65556.8|65577.9|65557.9|65576.3|65556.3|123
1617654000000|2021-04-05 20:20:00|65576.7|65556.7|65577.1|65557.1|65577.9|65557.9|65574.9|65554.9|103
1617654300000|2021-04-05 20:25:00|65577.3|65557.3|65579|65559|65579.1|65559.1|65576.3|65556.3|153
1617654600000|2021-04-05 20:30:00|65578.5|65558.5|65580.5|65560.5|65583.2|65563.2|65578.5|65558.5|145
1617654900000|2021-04-05 20:35:00|65579.5|65559.5|65578.6|65558.6|65582.6|65562.6|65574.6|65554.6|121
1617655200000|2021-04-05 20:40:00|65578.5|65558.5|65575.9|65555.9|65581.3|65561.3|65570.5|65550.5|205
1617655500000|2021-04-05 20:45:00|65575.8|65555.8|65577|65557|65577.4|65557.4|65574.1|65554.1|145
1617655800000|2021-04-05 20:50:00|65577.6|65557.6|65575.7|65555.7|65578.4|65558.4|65572.3|65552.3|215
1617656100000|2021-04-05 20:55:00|65574.7|65554.7|65583.5|65539.4|65592.1|65556.9|65564.7|65525.9|238
1617656400000|2021-04-05 21:00:00|65583.3|65540|65621.6|65516.9|65622.9|65540|65583.3|65516.9|44
1617656700000|2021-04-05 21:05:00|65586.1|65514.2|65586.1|65519.8|65647.2|65532.2|65586.1|65499.7|57
1617657000000|2021-04-05 21:10:00||65522.4||65528.7||65529.9||65499.7|88
1617657300000|2021-04-05 21:15:00|65601.8|65507.2|65604|65517.8|65617.7|65529.9|65586.1|65500|99
1617657600000|2021-04-05 21:20:00|65601.1|65514.8|65616.1|65530.8|65624|65530.8|65586.1|65500|116
1617657900000|2021-04-05 21:25:00|65598.1|65512.3|65606.7|65520.3|65621.5|65531|65586.1|65500|116
1617658200000|2021-04-05 21:30:00|65603.4|65517.7|65608|65531.1|65623.7|65535.8|65598.5|65517.2|144
1617658500000|2021-04-05 21:35:00|65598.4|65525.3|65615.2|65534.4|65625.4|65537.7|65597.4|65512.9|133
1617658800000|2021-04-05 21:40:00|65597.8|65525.6|65613.4|65529.2|65626.6|65537.4|65593.8|65518.7|135
1617659100000|2021-04-05 21:45:00|65615.2|65534.3|65617.1|65530|65621|65538.8|65594.2|65513.5|125
1617659400000|2021-04-05 21:50:00|65593.5|65534.1|65615.2|65535.7|65630.6|65538.9|65593.5|65518.5|157
1617659700000|2021-04-05 21:55:00|65598.5|65532.3|65615.4|65537.5|65618.6|65540.8|65598.2|65512.4|124
1617660000000|2021-04-05 22:00:00|65614.2|65540.4|65580.9|65534.1|65618.3|65541.2|65580.9|65519.1|183
1617660300000|2021-04-05 22:05:00|65601.4|65534.6|65581.6|65531.3|65614.1|65547.1|65581.6|65500.8|87
1617660600000|2021-04-05 22:10:00|65606.1|65532.8|65610.3|65548.8|65615.7|65560.5|65595.9|65503|255
1617660900000|2021-04-05 22:15:00|65610.2|65552.3|65601.3|65557.3|65612.2|65560.3|65596.1|65544.1|164
1617661200000|2021-04-05 22:20:00|65603.1|65557.6|65597.5|65557.7|65603.8|65558.9|65589.7|65544.7|172
1617661500000|2021-04-05 22:25:00|65592.8|65558|65592.1|65556.3|65598.4|65564|65583.3|65545.2|104
1617661800000|2021-04-05 22:30:00|65593.4|65556.1|65590.2|65557.9|65598.2|65564.2|65582.7|65552.4|140
1617662100000|2021-04-05 22:35:00|65588.4|65558|65582.3|65562.3|65596|65564.4|65577.2|65546.1|134
1617662400000|2021-04-05 22:40:00|65582|65562|65580.6|65560.6|65588.2|65564.5|65579.2|65557.9|110
1617662700000|2021-04-05 22:45:00|65580.3|65560.3|65589.2|65569.2|65596|65570.7|65578.4|65558.4|518
1617663000000|2021-04-05 22:50:00|65588.5|65568.5|65597.6|65567|65602.7|65572.8|65586.6|65563.4|261
1617663300000|2021-04-05 22:55:00|65597.9|65566.7|65597.7|65567|65598.7|65572.8|65591.1|65565.7|104
1617663600000|2021-04-05 23:00:00|65591.7|65571.7|65598|65566.4|65602.2|65572.7|65588.7|65564.2|95
1617663900000|2021-04-05 23:05:00|65601.3|65565.9|65590|65570|65601.3|65570.8|65588.1|65551.5|55
1617664200000|2021-04-05 23:10:00|65590.4|65570.4|65582.6|65550.8|65597.9|65571.8|65570.7|65521.9|145
1617664500000|2021-04-05 23:15:00|65582.8|65550.5|65575.9|65555.9|65589.7|65561.7|65570.9|65549|220
1617664800000|2021-04-05 23:20:00|65576.9|65556.9|65573.5|65553.5|65589.7|65562.4|65573.5|65547.4|132
1617665100000|2021-04-05 23:25:00|65576.5|65556.5|65588.7|65568.7|65612.2|65577.8|65572.4|65530.9|182
1617665400000|2021-04-05 23:30:00|65588.9|65568.9|65577.2|65557.2|65596.6|65571.3|65577.2|65535.8|302
1617665700000|2021-04-05 23:35:00|65577|65557|65574.2|65554.2|65588.3|65559.8|65574.2|65548.7|183
1617666000000|2021-04-05 23:40:00|65574.4|65554.4|65574.6|65554.6|65584.6|65559.3|65572.3|65545.3|187
1617666300000|2021-04-05 23:45:00|65574.2|65554.2|65576.4|65556.4|65587.4|65558.9|65572.4|65543|191
1617666600000|2021-04-05 23:50:00|65577.1|65557.1|65580.4|65560.4|65594.4|65563.9|65574.3|65548.4|188
1617666900000|2021-04-05 23:55:00|65586.8|65556.2|65582.5|65562.5|65591.6|65566.2|65576.5|65553.6|177
1617667200000|2021-04-06 00:00:00|65583.2|65563.2|65574.8|65554.8|65585.5|65563.6|65573.7|65549.8|279
1617667500000|2021-04-06 00:05:00|65573.3|65553.3|65559.4|65539.4|65575|65555|65555.8|65535.8|257
1617667800000|2021-04-06 00:10:00|65559.5|65539.5|65577|65557|65581.7|65561.7|65557.4|65537.4|363
1617668100000|2021-04-06 00:15:00|65577.1|65557.1|65563.2|65543.2|65577.8|65557.8|65561.4|65541.4|323
1617668400000|2021-04-06 00:20:00|65563.4|65543.4|65565.1|65545.1|65569.2|65549.2|65559.2|65539.2|286
1617668700000|2021-04-06 00:25:00|65565|65545|65562.4|65542.4|65571.5|65551.5|65561.9|65541.9|348
1617669000000|2021-04-06 00:30:00|65562.5|65542.5|65564.2|65544.2|65568.4|65548.4|65562.1|65542.1|357
1617669300000|2021-04-06 00:35:00|65564|65544|65563.7|65543.7|65565.4|65545.4|65562.7|65542.7|268
1617669600000|2021-04-06 00:40:00|65563.6|65543.6|65577.6|65557.6|65578.1|65558.1|65563.6|65543.6|308
1617669900000|2021-04-06 00:45:00|65577.5|65557.5|65561.6|65541.6|65578.5|65558.5|65558.8|65538.8|487
1617670200000|2021-04-06 00:50:00|65561.7|65541.7|65583.5|65563.5|65583.6|65563.6|65558.6|65538.6|481
1617670500000|2021-04-06 00:55:00|65583.4|65563.4|65571|65551|65585|65565|65570.1|65550.1|585
1617670800000|2021-04-06 01:00:00|65571.1|65551.1|65582.3|65562.3|65585|65565|65564.2|65544.2|885
1617671100000|2021-04-06 01:05:00|65581.1|65561.1|65594.2|65574.2|65598|65578|65577.8|65557.8|678
1617671400000|2021-04-06 01:10:00|65594.4|65574.4|65602.9|65582.9|65606.5|65586.5|65587.1|65567.1|598
1617671700000|2021-04-06 01:15:00|65603.1|65583.1|65627|65607|65630.4|65610.4|65603|65583|546
1617672000000|2021-04-06 01:20:00|65627.5|65607.5|65610|65590|65628.7|65608.7|65602.8|65582.8|594
1617672300000|2021-04-06 01:25:00|65610.1|65590.1|65616.7|65596.7|65618.2|65598.2|65608.1|65588.1|538
1617672600000|2021-04-06 01:30:00|65616.6|65596.6|65623.5|65603.5|65624.3|65604.3|65610.3|65590.3|590
1617672900000|2021-04-06 01:35:00|65623.4|65603.4|65626.1|65606.1|65627.5|65607.5|65614.1|65594.7|596
1617673200000|2021-04-06 01:40:00|65626.3|65606.3|65643|65623|65648.4|65628.4|65623.4|65603.4|734
1617673500000|2021-04-06 01:45:00|65643.2|65623.2|65638.7|65618.7|65644.5|65624.5|65632.2|65612.2|701
1617673800000|2021-04-06 01:50:00|65638.8|65618.8|65628.8|65608.8|65638.8|65621.1|65626.9|65606.9|589
1617674100000|2021-04-06 01:55:00|65628.9|65608.9|65625.1|65605.1|65634.7|65614.7|65624.9|65604.9|694
1617674400000|2021-04-06 02:00:00|65625.3|65605.3|65632.2|65612.2|65632.5|65612.5|65620.4|65600.4|557
1617674700000|2021-04-06 02:05:00|65632.4|65612.4|65620.9|65610.9|65632.9|65612.9|65620.6|65605.5|441
1617675000000|2021-04-06 02:10:00|65620.8|65610.8|65634.7|65614.7|65636.4|65621.8|65620.4|65606.4|466
1617675300000|2021-04-06 02:15:00|65634.6|65614.6|65632.3|65622.3|65644|65628.3|65629.3|65614.5|453
1617675600000|2021-04-06 02:20:00|65632.1|65622.1|65642.3|65632.3|65647.9|65634|65628.8|65614.9|444
1617675900000|2021-04-06 02:25:00|65642.4|65632.4|65644.6|65634.6|65650|65635.7|65640.9|65626.3|445
1617676200000|2021-04-06 02:30:00|65644.5|65634.5|65644.6|65624.6|65657.2|65642.2|65639.1|65624.1|658
1617676500000|2021-04-06 02:35:00|65639.8|65629.8|65623.6|65613.6|65644.8|65630|65621|65605.3|650
1617676800000|2021-04-06 02:40:00|65623.7|65613.7|65628.6|65618.6|65634.5|65620|65622|65607.9|604
1617677100000|2021-04-06 02:45:00|65633.6|65613.6|65624.2|65614.2|65638.1|65622.9|65623.5|65608.5|666
1617677400000|2021-04-06 02:50:00|65624|65614|65628.6|65618.6|65635.3|65620.1|65620.8|65607.2|578
1617677700000|2021-04-06 02:55:00|65628.5|65618.5|65627.1|65617.1|65635.7|65620.3|65625.5|65610.4|513
1617678000000|2021-04-06 03:00:00|65627|65617|65642.1|65622.1|65644.2|65624.2|65622.9|65609.7|526
1617678300000|2021-04-06 03:05:00|65641.9|65621.9|65646.4|65626.4|65647.2|65627.2|65638.5|65618.5|526
1617678600000|2021-04-06 03:10:00|65646.6|65626.6|65632.2|65612.2|65646.9|65631.4|65630.8|65610.8|566
1617678900000|2021-04-06 03:15:00|65633|65613|65626.2|65606.2|65639.2|65619.2|65625.9|65605.9|484
1617679200000|2021-04-06 03:20:00|65626.3|65606.3|65627.9|65607.9|65629.5|65609.5|65622.2|65602.2|529
1617679500000|2021-04-06 03:25:00|65627.7|65607.7|65637|65617|65642.6|65622.6|65624.6|65607.7|523
1617679800000|2021-04-06 03:30:00|65636.8|65616.8|65633.5|65613.5|65646.8|65629.8|65632|65612|535
1617680100000|2021-04-06 03:35:00|65633.6|65613.6|65630.9|65610.9|65634.9|65614.9|65624.4|65604.4|552
1617680400000|2021-04-06 03:40:00|65625.6|65615.6|65625.4|65605.4|65632.1|65616.7|65620.3|65604.5|260
1617680700000|2021-04-06 03:45:00|65625.3|65605.3|65621.5|65601.5|65632.3|65615.6|65616.4|65600|448
1617681000000|2021-04-06 03:50:00|65622|65602|65616.3|65596.3|65623.3|65608.4|65610.9|65595.7|411
1617681300000|2021-04-06 03:55:00|65616.2|65596.2|65620.2|65600.2|65621.2|65605.1|65615|65595.6|390
1617681600000|2021-04-06 04:00:00|65619.9|65599.9|65624|65604|65625.3|65610|65616|65599.1|297
1617681900000|2021-04-06 04:05:00|65624.1|65604.1|65612.5|65592.5|65624.2|65604.2|65606.5|65591.3|353
1617682200000|2021-04-06 04:10:00|65612.4|65592.4|65616.2|65596.2|65617|65602.2|65609.4|65592.3|357
1617682500000|2021-04-06 04:15:00|65616.1|65596.1|65609.2|65599.2|65618.4|65604|65608.6|65594.5|338
1617682800000|2021-04-06 04:20:00|65609.1|65599.1|65606.7|65596.7|65613.8|65599.1|65606.1|65591.3|359
1617683100000|2021-04-06 04:25:00|65606.6|65596.6|65610|65590|65612.7|65597.8|65605.2|65589.1|317
1617683400000|2021-04-06 04:30:00|65610.1|65590.1|65603.3|65593.3|65610.1|65595.7|65602.6|65587.5|443
1617683700000|2021-04-06 04:35:00|65603.2|65593.2|65604.5|65594.5|65610.4|65595.5|65601.9|65587|509
1617684000000|2021-04-06 04:40:00|65604.6|65594.6|65612.7|65592.7|65613.6|65598.1|65603.3|65588.6|379
1617684300000|2021-04-06 04:45:00|65612.2|65592.2|65605.7|65595.7|65612.2|65595.7|65605.1|65589.3|381
1617684600000|2021-04-06 04:50:00|65606.1|65596.1|65606.2|65596.2|65613.5|65598.6|65604.6|65589.4|415
1617684900000|2021-04-06 04:55:00|65606.4|65596.4|65610.4|65590.4|65613.5|65598.3|65604.2|65589.9|383
1617685200000|2021-04-06 05:00:00|65611.1|65591.1|65603.9|65593.9|65615.2|65600.1|65600.8|65587.5|410
1617685500000|2021-04-06 05:05:00|65603.8|65593.8|65600.6|65590.6|65607.8|65593.8|65600.5|65586.1|320
1617685800000|2021-04-06 05:10:00|65600.5|65590.5|65588.9|65578.9|65602.3|65592.3|65579.2|65564.9|458
1617686100000|2021-04-06 05:15:00|65589.4|65579.4|65581.7|65571.7|65593.3|65579.4|65577.1|65562.6|520
1617686400000|2021-04-06 05:20:00|65581.6|65571.6|65570.8|65560.8|65587.1|65571.9|65570.1|65555.3|460
1617686700000|2021-04-06 05:25:00|65570.6|65560.6|65563.7|65543.7|65577.8|65563|65557.4|65542.5|444
1617687000000|2021-04-06 05:30:00|65561|65551|65567.5|65557.5|65579.9|65564.6|65561|65547.6|635
1617687300000|2021-04-06 05:35:00|65567.9|65557.9|65574.4|65564.4|65581.7|65567.3|65565.7|65550.7|491
1617687600000|2021-04-06 05:40:00|65574.3|65564.3|65579.4|65569.4|65595.7|65581|65572.1|65560.4|521
1617687900000|2021-04-06 05:45:00|65579.6|65569.6|65563.6|65553.6|65585.9|65571.6|65561|65546|439
1617688200000|2021-04-06 05:50:00|65563.7|65553.7|65556.4|65546.4|65571.6|65556.7|65556.2|65542.8|422
1617688500000|2021-04-06 05:55:00|65556.2|65546.2|65541.9|65531.9|65558.8|65546.2|65535.8|65521|698
1617688800000|2021-04-06 06:00:00|65542.2|65532.2|65538.4|65528.4|65549.5|65535.8|65533.8|65519.6|701
1617689100000|2021-04-06 06:05:00|65538.9|65528.9|65537.9|65527.9|65539|65528.9|65530.8|65516.5|591
1617689400000|2021-04-06 06:10:00|65538.2|65528.2|65548.6|65538.6|65555.9|65541.5|65537.1|65525.7|634
1617689700000|2021-04-06 06:15:00|65548.8|65538.8|65542.3|65532.3|65553.4|65540.7|65539.9|65525.7|576
1617690000000|2021-04-06 06:20:00|65542.1|65532.1|65534.7|65524.7|65547.7|65533|65532.4|65519.2|602
1617690300000|2021-04-06 06:25:00|65535|65525|65536.7|65526.7|65543.4|65528.5|65528.5|65514.6|576
1617690600000|2021-04-06 06:30:00|65536.9|65526.9|65541|65531|65552.4|65537.7|65534.6|65519.5|635
1617690900000|2021-04-06 06:35:00|65540.9|65530.9|65556|65546|65563.9|65548.2|65540.9|65530.9|550
1617691200000|2021-04-06 06:40:00|65556.1|65546.1|65552.3|65542.3|65559.9|65546.1|65546.6|65532.1|599
1617691500000|2021-04-06 06:45:00|65552.4|65542.4|65548|65538|65560.8|65545.9|65547.9|65536.8|662
1617691800000|2021-04-06 06:50:00|65548.1|65538.1|65557.7|65547.7|65564.6|65550.1|65540.1|65529.7|734
1617692100000|2021-04-06 06:55:00|65561.9|65541.9|65564.6|65544.6|65569.8|65557.1|65554.6|65541|677
1617692400000|2021-04-06 07:00:00|65560.5|65550.5|65563.3|65553.3|65570.9|65556.1|65556.6|65541.5|671
1617692700000|2021-04-06 07:05:00|65563|65553|65562|65552|65579.3|65564.1|65561.8|65547.9|769
1617693000000|2021-04-06 07:10:00|65561.7|65551.7|65562.3|65552.3|65568.4|65553.4|65552.6|65538.7|707
1617693300000|2021-04-06 07:15:00|65562.6|65552.6|65563|65543|65573.5|65558.4|65542.3|65522.3|696
1617693600000|2021-04-06 07:20:00|65562.9|65542.9|65535.8|65525.8|65562.9|65546.9|65535.3|65521.3|653
1617693900000|2021-04-06 07:25:00|65536|65526|65536|65516|65546.3|65531.2|65516.6|65501.5|789
1617694200000|2021-04-06 07:30:00|65535.7|65515.7|65536.6|65516.6|65540.4|65525.6|65523|65508.2|702
1617694500000|2021-04-06 07:35:00|65536.8|65516.8|65524.8|65514.8|65537.2|65521.9|65515.7|65502.2|691
1617694800000|2021-04-06 07:40:00|65524.9|65514.9|65532.5|65522.5|65538.2|65525.1|65522.2|65508.5|647
1617695100000|2021-04-06 07:45:00|65532.6|65522.6|65522.7|65512.7|65543.5|65528.5|65521.1|65506.2|648
1617695400000|2021-04-06 07:50:00|65522.8|65512.8|65524.6|65514.6|65532.3|65519.6|65520.6|65507.1|522
1617695700000|2021-04-06 07:55:00|65524.5|65514.5|65517.8|65507.8|65529.5|65514.6|65515.9|65502.1|563
1617696000000|2021-04-06 08:00:00|65517.2|65507.2|65529.8|65509.8|65538.6|65523.1|65517|65502.8|716
1617696300000|2021-04-06 08:05:00|65529.9|65509.9|65531.2|65511.2|65531.8|65517.2|65521.7|65506.3|581
1617696600000|2021-04-06 08:10:00|65531.1|65511.1|65538.9|65518.9|65541.1|65526.3|65521|65506.2|600
1617696900000|2021-04-06 08:15:00|65539.6|65519.6|65539.7|65529.7|65549.2|65535.2|65534.7|65519.6|523
1617697200000|2021-04-06 08:20:00|65539.6|65529.6|65537.3|65527.3|65547.1|65532.2|65525.9|65510.1|469
1617697500000|2021-04-06 08:25:00|65537.2|65527.2|65541.4|65531.4|65552.5|65537.7|65537|65522|459
1617697800000|2021-04-06 08:30:00|65541.5|65531.5|65538.3|65528.3|65549.8|65534.8|65534.9|65520.1|539
1617698100000|2021-04-06 08:35:00|65538.2|65528.2|65549.5|65539.5|65557.2|65544.2|65537.2|65522.6|558
1617698400000|2021-04-06 08:40:00|65549.4|65539.4|65545.4|65535.4|65555.8|65542.4|65543.6|65529.6|526
1617698700000|2021-04-06 08:45:00|65545.3|65535.3|65536|65516|65552.3|65538|65530.6|65515.7|549
1617699000000|2021-04-06 08:50:00|65535.9|65515.9|65543.2|65533.2|65555.8|65538.5|65532.5|65515.5|718
1617699300000|2021-04-06 08:55:00|65543.1|65533.1|65557.7|65537.7|65560.2|65545.6|65542.6|65527.4|514
1617699600000|2021-04-06 09:00:00|65552|65542|65564.7|65544.7|65567.3|65554.6|65550|65534.7|631
1617699900000|2021-04-06 09:05:00|65564.8|65544.8|65558.2|65538.2|65567.4|65552.6|65550.6|65536.4|620
1617700200000|2021-04-06 09:10:00|65553.1|65543.1|65558.8|65548.8|65564.3|65549|65549.4|65533.5|672
1617700500000|2021-04-06 09:15:00|65558.5|65548.5|65559|65549|65565.2|65550.3|65553.6|65539|506
1617700800000|2021-04-06 09:20:00|65558.8|65548.8|65561.9|65551.9|65571.9|65557.2|65558.3|65545.2|496
1617701100000|2021-04-06 09:25:00|65561.8|65551.8|65577.8|65567.8|65580.9|65567.9|65559.7|65544.8|569
1617701400000|2021-04-06 09:30:00|65577.9|65567.9|65575.7|65565.7|65584.8|65570|65566.5|65552.4|553
1617701700000|2021-04-06 09:35:00|65576.3|65566.3|65578.9|65558.9|65584.5|65569.4|65572.5|65558.4|467
1617702000000|2021-04-06 09:40:00|65578.8|65558.8|65576|65556|65580.8|65566.1|65568.5|65553.7|343
1617702300000|2021-04-06 09:45:00|65575.9|65555.9|65561.9|65551.9|65575.9|65560.7|65557.5|65543.6|535
1617702600000|2021-04-06 09:50:00|65561.6|65551.6|65572.2|65562.2|65578.7|65564.4|65561.4|65549.2|564
1617702900000|2021-04-06 09:55:00|65572.3|65562.3|65569.7|65559.7|65590.5|65575.8|65569.3|65553.7|429
1617703200000|2021-04-06 10:00:00|65569.4|65559.4|65574.9|65554.9|65577.2|65562.1|65568.2|65553.2|382
1617703500000|2021-04-06 10:05:00|65575.3|65555.3|65563.2|65543.2|65576.5|65561.1|65560|65540.7|436
1617703800000|2021-04-06 10:10:00|65563.1|65543.1|65576.8|65556.8|65581.2|65564.2|65562|65543.1|408
1617704100000|2021-04-06 10:15:00|65576.7|65556.7|65580.1|65560.1|65584.1|65569.8|65571.2|65556.3|342
1617704400000|2021-04-06 10:20:00|65575|65565|65575.9|65565.9|65582.2|65566.8|65572.3|65557.3|358
1617704700000|2021-04-06 10:25:00|65576.2|65566.2|65577.9|65567.9|65584.3|65570.6|65573.5|65559.3|381
1617705000000|2021-04-06 10:30:00|65578|65568|65583.1|65573.1|65590|65575.1|65575|65560.1|434
1617705300000|2021-04-06 10:35:00|65582.8|65572.8|65564.6|65554.6|65586.4|65573.4|65564.1|65549.4|459
1617705600000|2021-04-06 10:40:00|65564.4|65554.4|65567.1|65557.1|65572.3|65559.2|65561.6|65547.1|436
1617705900000|2021-04-06 10:45:00|65567.3|65557.3|65565.5|65555.5|65575.8|65562.8|65565.3|65553.6|417
1617706200000|2021-04-06 10:50:00|65565.3|65555.3|65567|65557|65573.4|65558.6|65562.8|65550.2|404
1617706500000|2021-04-06 10:55:00|65566.9|65556.9|65574|65554|65577.3|65561.7|65566|65552.4|392
1617706800000|2021-04-06 11:00:00|65573.9|65553.9|65575.7|65555.7|65581.4|65567.7|65568.3|65553.1|557
1617707100000|2021-04-06 11:05:00|65575.9|65555.9|65574.3|65554.3|65578.4|65563.2|65567.7|65552.7|452
1617707400000|2021-04-06 11:10:00|65574.4|65554.4|65581.4|65561.4|65582.2|65567.6|65567.2|65552.4|357
1617707700000|2021-04-06 11:15:00|65581.5|65561.5|65584.9|65564.9|65585.9|65571.7|65574.8|65560.6|433
1617708000000|2021-04-06 11:20:00|65585|65565|65583.9|65573.9|65590.7|65574.8|65577.9|65562.4|416
1617708300000|2021-04-06 11:25:00|65583.8|65573.8|65580|65560|65587.6|65574|65575.5|65558.4|454
1617708600000|2021-04-06 11:30:00|65579.9|65559.9|65586.6|65566.6|65591|65575.9|65578.9|65559.4|555
1617708900000|2021-04-06 11:35:00|65581.6|65571.6|65586.7|65566.7|65588.3|65574.2|65579.4|65564.1|406
1617709200000|2021-04-06 11:40:00|65586.8|65566.8|65586.5|65566.5|65590.4|65574.5|65581.2|65564.2|450
1617709500000|2021-04-06 11:45:00|65586.6|65566.6|65581.1|65561.1|65587|65572.9|65576.4|65560.7|411
1617709800000|2021-04-06 11:50:00|65581.2|65561.2|65579.5|65559.5|65588.9|65572.8|65576|65559.4|505
1617710100000|2021-04-06 11:55:00|65579.4|65559.4|65581.4|65561.4|65585.9|65569|65572.5|65557.2|523
1617710400000|2021-04-06 12:00:00|65581.3|65561.3|65566.8|65556.8|65583.7|65567.1|65564.3|65549.4|662
1617710700000|2021-04-06 12:05:00|65567.1|65557.1|65553.9|65543.9|65570.9|65557.2|65550.9|65540.9|649
1617711000000|2021-04-06 12:10:00|65553.8|65543.8|65555.7|65535.7|65560.8|65545.6|65545.6|65531.3|546
1617711300000|2021-04-06 12:15:00|65555.6|65535.6|65547.3|65537.3|65557.4|65541.9|65544|65529.4|565
1617711600000|2021-04-06 12:20:00|65546.9|65536.9|65538.3|65528.3|65552.2|65539.2|65537.8|65523.6|608
1617711900000|2021-04-06 12:25:00|65538.4|65528.4|65531|65521|65540.6|65528.4|65523.6|65508.2|579
1617712200000|2021-04-06 12:30:00|65530.8|65520.8|65537.8|65517.8|65545.2|65530.1|65530.8|65517.2|494
1617712500000|2021-04-06 12:35:00|65537.9|65517.9|65523.1|65513.1|65538.1|65524.3|65516.7|65502.1|595
1617712800000|2021-04-06 12:40:00|65523|65513|65529.9|65509.9|65537.5|65521.9|65519.2|65504.9|651
1617713100000|2021-04-06 12:45:00|65527.1|65517.1|65521.7|65511.7|65531.8|65517.5|65518.4|65503.7|538
1617713400000|2021-04-06 12:50:00|65522|65512|65522.4|65512.4|65527.3|65513.7|65515.6|65501.8|537
1617713700000|2021-04-06 12:55:00|65522.5|65512.5|65517.2|65507.2|65530.3|65515.4|65515.7|65501.5|614
1617714000000|2021-04-06 13:00:00|65517.1|65507.1|65513|65503|65521.9|65507.1|65508.1|65494|715
1617714300000|2021-04-06 13:05:00|65512.8|65502.8|65494.4|65484.4|65512.9|65502.9|65489.4|65475.5|710
1617714600000|2021-04-06 13:10:00|65494.1|65484.1|65482.1|65472.1|65507.3|65492.3|65481.3|65467.7|686
1617714900000|2021-04-06 13:15:00|65482.2|65472.2|65490.2|65480.2|65494.1|65480.9|65481.3|65466.9|665
1617715200000|2021-04-06 13:20:00|65490.5|65480.5|65479.5|65469.5|65494.5|65480.6|65479.2|65464.2|521
1617715500000|2021-04-06 13:25:00|65479.7|65469.7|65477.9|65467.9|65485|65470|65474.8|65459.8|498
1617715800000|2021-04-06 13:30:00|65477.5|65467.5|65479.5|65459.5|65483.1|65469.7|65469.5|65455.4|644
1617716100000|2021-04-06 13:35:00|65474.9|65464.9|65480|65470|65486.2|65471.3|65472|65457.8|651
1617716400000|2021-04-06 13:40:00|65480.1|65470.1|65476.8|65466.8|65484.9|65471.3|65473.7|65459.5|638
1617716700000|2021-04-06 13:45:00|65476.4|65466.4|65477.9|65467.9|65480.8|65470.4|65470.6|65456.6|664
1617717000000|2021-04-06 13:50:00|65477.7|65467.7|65475.3|65455.3|65484.2|65470|65468|65453.1|616
1617717300000|2021-04-06 13:55:00|65475.5|65455.5|65480|65460|65481.4|65466.9|65469.5|65454.4|658
1617717600000|2021-04-06 14:00:00|65479.8|65459.8|65480.2|65460.2|65480.9|65465.4|65466.9|65451.6|773
1617717900000|2021-04-06 14:05:00|65480.1|65460.1|65467.7|65457.7|65485.3|65470.7|65467.3|65452.6|712
1617718200000|2021-04-06 14:10:00|65467.6|65457.6|65469.6|65459.6|65481.5|65466.2|65466.3|65451.2|688
1617718500000|2021-04-06 14:15:00|65469.4|65459.4|65470.3|65460.3|65480|65466.1|65466.4|65451.7|713
1617718800000|2021-04-06 14:20:00|65469.9|65459.9|65442.6|65432.6|65475.8|65460.8|65441.5|65425.6|779
1617719100000|2021-04-06 14:25:00|65442.5|65432.5|65453.9|65443.9|65458.7|65444|65437.6|65423.5|694
1617719400000|2021-04-06 14:30:00|65453.8|65443.8|65450.7|65440.7|65460.3|65445.5|65446.7|65432.1|863
1617719700000|2021-04-06 14:35:00|65450.8|65440.8|65450.4|65440.4|65460|65445.3|65447.7|65432.9|630
1617720000000|2021-04-06 14:40:00|65450.5|65440.5|65468.8|65448.8|65470.5|65454.9|65444.3|65429.6|673
1617720300000|2021-04-06 14:45:00|65468.7|65448.7|65456.8|65436.8|65469.3|65454.3|65451.6|65435.9|679
1617720600000|2021-04-06 14:50:00|65456.7|65436.7|65449.9|65439.9|65457.4|65443.2|65446.8|65432.4|628
1617720900000|2021-04-06 14:55:00|65455|65435|65425.3|65415.3|65455.4|65440|65420.2|65405.9|779
1617721200000|2021-04-06 15:00:00|65427.8|65417.8|65424.1|65404.1|65434|65419|65415.8|65401.2|675
1617721500000|2021-04-06 15:05:00|65423.7|65403.7|65421.6|65401.6|65430.6|65416|65416|65401.1|631
1617721800000|2021-04-06 15:10:00|65421.7|65401.7|65414.9|65404.9|65424.3|65409|65414|65399.1|557
1617722100000|2021-04-06 15:15:00|65414.7|65404.7|65423.9|65403.9|65423.9|65408.7|65413.8|65399.4|397
1617722400000|2021-04-06 15:20:00|65423.8|65403.8|65416.2|65406.2|65427.8|65411.3|65414.1|65399.6|432
1617722700000|2021-04-06 15:25:00|65416.4|65406.4|65415.9|65405.9|65423.2|65408.4|65414.1|65398.8|543
1617723000000|2021-04-06 15:30:00|65416.3|65406.3|65419.8|65399.8|65423.3|65408.6|65413.8|65399.1|563
1617723300000|2021-04-06 15:35:00|65419.7|65399.7|65411.1|65401.1|65420.4|65405.2|65410.6|65393.4|515
1617723600000|2021-04-06 15:40:00|65411.4|65401.4|65416.5|65396.5|65417.9|65403|65407.2|65392.8|449
1617723900000|2021-04-06 15:45:00|65416.3|65396.3|65420.1|65410.1|65427.6|65411|65409.7|65393.7|576
1617724200000|2021-04-06 15:50:00|65420|65410|65413.7|65403.7|65425.2|65410.9|65413.3|65398.6|542
1617724500000|2021-04-06 15:55:00|65414.1|65404.1|65410.2|65400.2|65420.7|65405.2|65407.8|65394.2|513
1617724800000|2021-04-06 16:00:00|65409.7|65399.7|65428.2|65408.2|65428.8|65412.8|65408.3|65393.8|523
1617725100000|2021-04-06 16:05:00|65427.3|65407.3|65421.4|65411.4|65431.9|65415.6|65420.6|65406|533
1617725400000|2021-04-06 16:10:00|65421.3|65411.3|65426.3|65406.3|65430.1|65415.1|65420.8|65405.4|483
1617725700000|2021-04-06 16:15:00|65426.2|65406.2|65425.4|65405.4|65426.4|65408.2|65418|65402.4|396
1617726000000|2021-04-06 16:20:00|65425.2|65405.2|65423.5|65403.5|65425.8|65408.8|65418.7|65401.7|343
1617726300000|2021-04-06 16:25:00|65423.6|65403.6|65429.4|65409.4|65430.7|65414.7|65420.3|65403.1|380
1617726600000|2021-04-06 16:30:00|65429.3|65409.3|65426.9|65416.9|65432.4|65417.4|65423.5|65407.7|346
1617726900000|2021-04-06 16:35:00|65426.8|65416.8|65437.7|65427.7|65443.4|65428.3|65426.8|65411.8|425
1617727200000|2021-04-06 16:40:00|65442.3|65422.3|65444.8|65424.8|65447.3|65431.9|65434.7|65420|402
1617727500000|2021-04-06 16:45:00|65444|65424|65435.5|65425.5|65445.8|65430.8|65435.5|65420.5|370
1617727800000|2021-04-06 16:50:00|65440.3|65420.3|65445.7|65425.7|65446.1|65430.7|65434.6|65418.1|471
1617728100000|2021-04-06 16:55:00|65440.8|65430.8|65443.3|65423.3|65447.5|65432|65438.9|65422.4|478
1617728400000|2021-04-06 17:00:00|65443.2|65423.2|65441|65421|65444.3|65429.1|65435.1|65419.5|509
1617728700000|2021-04-06 17:05:00|65441.2|65421.2|65437.3|65427.3|65441.9|65427.6|65434.8|65419.4|339
1617729000000|2021-04-06 17:10:00|65442.2|65422.2|65437.2|65427.2|65443.5|65430.1|65433.1|65418.1|456
1617729300000|2021-04-06 17:15:00|65437.1|65427.1|65427.5|65417.5|65441|65427.3|65426.5|65411.5|446
1617729600000|2021-04-06 17:20:00|65427.4|65417.4|65441|65421|65441.3|65426.7|65427.3|65413.2|590
1617729900000|2021-04-06 17:25:00|65441.1|65421.1|65461|65441|65467.6|65447.6|65436|65421.1|634
1617730200000|2021-04-06 17:30:00|65460.9|65440.9|65460.8|65440.8|65467.6|65452|65456|65436.4|591
1617730500000|2021-04-06 17:35:00|65461.1|65441.1|65460.7|65440.7|65463.9|65449|65457.4|65438.8|527
1617730800000|2021-04-06 17:40:00|65460.6|65440.6|65460.9|65440.9|65461.7|65446.4|65455.9|65438.8|363
1617731100000|2021-04-06 17:45:00|65461|65441|65456.6|65436.6|65461.8|65446.4|65455.2|65435.4|342
1617731400000|2021-04-06 17:50:00|65456.7|65436.7|65448.1|65428.1|65460.1|65444.4|65445.9|65427.2|478
1617731700000|2021-04-06 17:55:00|65447.7|65427.7|65438.1|65418.1|65448.5|65431.6|65435.9|65418.1|445
1617732000000|2021-04-06 18:00:00|65438.5|65418.5|65429.7|65409.7|65441.3|65426.1|65423.5|65408.3|463
1617732300000|2021-04-06 18:05:00|65429.8|65409.8|65432|65412|65438.9|65423.2|65425.9|65408.5|475
1617732600000|2021-04-06 18:10:00|65432.3|65412.3|65426.9|65406.9|65434.2|65419.6|65420.1|65403.7|522
1617732900000|2021-04-06 18:15:00|65426.7|65406.7|65425.8|65405.8|65429.8|65414.8|65419.6|65404.6|415
1617733200000|2021-04-06 18:20:00|65425.7|65405.7|65424.7|65404.7|65427.7|65411.3|65419|65401.1|397
1617733500000|2021-04-06 18:25:00|65424.6|65404.6|65429|65409|65432.5|65413.4|65418.6|65402.1|414
1617733800000|2021-04-06 18:30:00|65429.1|65409.1|65430.4|65410.4|65431.7|65415.4|65424.7|65405.8|345
1617734100000|2021-04-06 18:35:00|65430.3|65410.3|65430.1|65410.1|65435.4|65420.2|65427.8|65409.8|402
1617734400000|2021-04-06 18:40:00|65430.2|65410.2|65427.4|65407.4|65430.2|65412.4|65421|65404.1|330
1617734700000|2021-04-06 18:45:00|65427.5|65407.5|65421.6|65401.6|65428.7|65410.2|65418.9|65399|291
1617735000000|2021-04-06 18:50:00|65421.4|65401.4|65426.1|65406.1|65428.6|65411.9|65418.3|65401.4|433
1617735300000|2021-04-06 18:55:00|65426.2|65406.2|65426.3|65406.3|65428.8|65413.7|65421|65406.1|282
1617735600000|2021-04-06 19:00:00|65426.1|65406.1|65426.3|65406.3|65429.6|65409.6|65417|65400.5|590
1617735900000|2021-04-06 19:05:00|65426.2|65406.2|65429.4|65409.4|65430.6|65413.4|65422.9|65405.5|419
1617736200000|2021-04-06 19:10:00|65429.5|65409.5|65430.9|65410.9|65433.6|65416.8|65424.7|65408.7|408
1617736500000|2021-04-06 19:15:00|65431.2|65411.2|65430.8|65410.8|65435.3|65416.4|65425.9|65410|347
1617736800000|2021-04-06 19:20:00|65430.9|65410.9|65434.2|65414.2|65436.1|65420.4|65425.3|65410.4|274
1617737100000|2021-04-06 19:25:00|65434.7|65414.7|65435|65415|65436.9|65420.4|65429.7|65413.6|290
1617737400000|2021-04-06 19:30:00|65434.9|65414.9|65436.8|65416.8|65437.3|65420.6|65429.8|65414.2|210
1617737700000|2021-04-06 19:35:00|65436.6|65416.6|65437.1|65417.1|65438.8|65421.6|65431.5|65416|194
1617738000000|2021-04-06 19:40:00|65437.2|65417.2|65439.7|65419.7|65441.4|65425.4|65434.7|65416.9|205
1617738300000|2021-04-06 19:45:00|65439.8|65419.8|65446.7|65426.7|65446.8|65426.8|65439.5|65419.5|189
1617738600000|2021-04-06 19:50:00|65447.3|65427.3|65449.7|65429.7|65453.6|65435.1|65442|65427.1|311
1617738900000|2021-04-06 19:55:00|65449.9|65429.9|65440.4|65420.4|65450|65430|65435.5|65419.3|434
1617739200000|2021-04-06 20:00:00|65440.3|65420.3|65432.1|65412.1|65442.6|65422.6|65432.1|65412.1|302
1617739500000|2021-04-06 20:05:00|65432.2|65412.2|65430.3|65410.3|65439.3|65419.3|65427.6|65407.6|223
1617739800000|2021-04-06 20:10:00|65430.4|65410.4|65434.9|65414.9|65438.8|65418.8|65425.7|65410.2|180
1617740100000|2021-04-06 20:15:00|65435.3|65415.3|65435.6|65415.6|65435.7|65421|65430.3|65414.3|114
1617740400000|2021-04-06 20:20:00|65435.7|65415.7|65434.6|65414.6|65435.7|65421.1|65430.4|65414.3|108
1617740700000|2021-04-06 20:25:00|65434.8|65414.8|65431.2|65411.2|65434.8|65414.8|65430|65410|193
1617741000000|2021-04-06 20:30:00|65430.6|65410.6|65431.8|65411.8|65432.7|65412.7|65429.6|65409.6|161
1617741300000|2021-04-06 20:35:00|65431.3|65411.3|65431.8|65411.8|65432.2|65412.2|65430.4|65410.4|118
1617741600000|2021-04-06 20:40:00|65431.1|65411.1|65432.6|65412.6|65433.6|65413.6|65430.7|65410.7|158
1617741900000|2021-04-06 20:45:00|65433.2|65413.2|65435.2|65415.2|65435.7|65415.7|65431.6|65411.6|146
1617742200000|2021-04-06 20:50:00|65434.6|65414.6|65441.9|65421.9|65453.3|65433.3|65433.9|65413.9|215
1617742500000|2021-04-06 20:55:00|65441.2|65421.2|65442.4|65402|65442.8|65422.8|65437.1|65401.2|256
1617742800000|2021-04-06 21:00:00|65441.7|65402.3|65436.7|65405.4|65447.8|65406.3|65435.5|65397.6|63
1617743100000|2021-04-06 21:05:00|65458.2|65392.3|65464.5|65398|65481|65413.5|65429.1|65392.3|200
1617743400000|2021-04-06 21:10:00|65464.8|65399.2|65444.8|65410.7|65467.7|65418.4|65444.8|65395.4|186
1617743700000|2021-04-06 21:15:00|65446.5|65406.3|65457.8|65399.3|65467.6|65425.2|65440.5|65392.8|118
1617744000000|2021-04-06 21:20:00|65459.3|65398.6|65447.4|65394.2|65464.9|65421.1|65440.5|65390.1|91
1617744300000|2021-04-06 21:25:00|65440.5|65420.5|65458.4|65396.7|65462.4|65420.5|65440.5|65390.2|78
1617744600000|2021-04-06 21:30:00|65458.9|65396.5|65440.5|65420.5|65462.3|65420.5|65440.5|65395.2|161
1617744900000|2021-04-06 21:35:00|65449.1|65416.2|65453|65414|65469|65431.6|65444.7|65393|142
1617745200000|2021-04-06 21:40:00|65451.9|65413.8|65452.6|65407.3|65454.8|65428.9|65445|65407.2|109
1617745500000|2021-04-06 21:45:00|65455.5|65406.9|65459|65414.1|65461.7|65425|65444.3|65403.1|133
1617745800000|2021-04-06 21:50:00|65456.9|65415.3|65453.9|65413.3|65464.7|65425.5|65444.3|65400.9|86
1617746100000|2021-04-06 21:55:00|65453.7|65412|65440.5|65420.5|65459.3|65429.3|65440.5|65404.3|50
1617746400000|2021-04-06 22:00:00|65441.8|65409|65450.8|65412.3|65461.7|65418.6|65434.3|65392|210
1617746700000|2021-04-06 22:05:00|65454.1|65413.2|65452.6|65409.8|65461|65420.1|65440.1|65394|177
1617747000000|2021-04-06 22:10:00|65454|65408.3|65448.2|65408.7|65458.9|65422.9|65442.7|65401.4|164
1617747300000|2021-04-06 22:15:00|65443.8|65411.3|65445.9|65406.1|65459.5|65421.8|65441.8|65400|136
1617747600000|2021-04-06 22:20:00|65457.2|65411.1|65453.3|65408.6|65458|65423.7|65441.2|65397.4|105
1617747900000|2021-04-06 22:25:00|65452.3|65407.5|65442.3|65422.3|65457|65426.6|65441.7|65399.5|105
1617748200000|2021-04-06 22:30:00|65444.3|65424.3|65453.7|65417.9|65455.9|65426.6|65441.9|65404.9|100
1617748500000|2021-04-06 22:35:00|65452.5|65407.5|65444.7|65424.7|65455.2|65426.7|65441.9|65403.1|84
1617748800000|2021-04-06 22:40:00|65441.9|65421.9|65452.1|65419.9|65457.5|65426.6|65441.1|65403.1|91
1617749100000|2021-04-06 22:45:00|65453.6|65418.1|65442.1|65422.1|65456|65426.4|65441.7|65404.4|90
1617749400000|2021-04-06 22:50:00|65443.5|65423.5|65446|65426|65455.9|65426.4|65442.1|65407|84
1617749700000|2021-04-06 22:55:00|65452.6|65419.1|65453.5|65412.9|65455.2|65426.4|65442.1|65407.1|91
1617750000000|2021-04-06 23:00:00|65444.7|65424.7|65455.2|65415.5|65472.4|65431.7|65444.7|65404.5|149
1617750300000|2021-04-06 23:05:00|65455.5|65416.4|65454.6|65422.3|65459.2|65432.8|65450.9|65409.2|97
1617750600000|2021-04-06 23:10:00|65452.8|65419.4|65456.6|65418.6|65464.7|65432.8|65449.1|65411.2|127
1617750900000|2021-04-06 23:15:00|65457.1|65420.8|65448.5|65428.5|65470.2|65431.4|65447.5|65404.7|142
1617751200000|2021-04-06 23:20:00|65453.7|65423.1|65455.4|65420.7|65467|65431.5|65447.3|65402|175
1617751500000|2021-04-06 23:25:00|65455.1|65423.6|65447.8|65427.8|65463.5|65431.5|65447.8|65406.7|107
1617751800000|2021-04-06 23:30:00|65448.6|65428.6|65454.4|65423.8|65456|65431.3|65447.7|65405.7|94
1617752100000|2021-04-06 23:35:00|65454.6|65423|65465.8|65417.5|65483.7|65452.5|65452.8|65408|302
1617752400000|2021-04-06 23:40:00|65465.6|65418.5|65471.4|65413.9|65477.6|65428.8|65463.3|65403.5|195
1617752700000|2021-04-06 23:45:00|65473.4|65419.7|65469.4|65408.5|65479.3|65427.6|65461.9|65399|148
1617753000000|2021-04-06 23:50:00|65471.5|65406.4|65479.6|65426.3|65480.5|65427|65462.3|65394.9|203
1617753300000|2021-04-06 23:55:00|65479.7|65427|65479|65415.4|65479.8|65427.6|65473.4|65390.9|222
1617753600000|2021-04-07 00:00:00|65476.7|65415.9|65472.8|65429|65482.7|65436.9|65466.4|65389.5|403
1617753900000|2021-04-07 00:05:00|65472.2|65428.2|65474.6|65454.6|65479.8|65454.8|65460.8|65421.7|377
1617754200000|2021-04-07 00:10:00|65474.2|65454.2|65467.9|65447.9|65475.8|65455.8|65465|65445|420
1617754500000|2021-04-07 00:15:00|65467.4|65447.4|65469.9|65449.9|65475.1|65455.1|65464.7|65444.7|367
1617754800000|2021-04-07 00:20:00|65471.1|65451.1|65445.1|65425.1|65471.9|65451.9|65435.9|65415.9|506
1617755100000|2021-04-07 00:25:00|65446.1|65426.1|65445.4|65425.4|65452.5|65432.5|65438.4|65418.4|520
1617755400000|2021-04-07 00:30:00|65445.5|65425.5|65463.1|65443.1|65467.9|65447.9|65444.3|65424.3|595
1617755700000|2021-04-07 00:35:00|65463.3|65443.3|65453.3|65433.3|65465|65445|65448.9|65428.9|471
1617756000000|2021-04-07 00:40:00|65453.5|65433.5|65455.9|65435.9|65458|65438|65447.7|65427.7|316
1617756300000|2021-04-07 00:45:00|65455.8|65435.8|65446.3|65426.3|65457.8|65437.8|65446.1|65426.1|321
1617756600000|2021-04-07 00:50:00|65446.4|65426.4|65462|65442|65462.4|65442.4|65446.2|65426.2|555
1617756900000|2021-04-07 00:55:00|65461.2|65441.2|65452.3|65432.3|65462.1|65442.1|65448.6|65428.6|534
1617757200000|2021-04-07 01:00:00|65452|65432|65450.2|65430.2|65454.5|65434.7|65442.7|65422.7|723
1617757500000|2021-04-07 01:05:00|65449.8|65429.8|65438.3|65418.3|65454.7|65434.7|65435.8|65415.8|709
1617757800000|2021-04-07 01:10:00|65438.5|65418.5|65425.6|65405.6|65440.3|65422.5|65425.2|65405.2|677
1617758100000|2021-04-07 01:15:00|65425.7|65405.7|65424.2|65404.2|65434.1|65414.1|65423.9|65403.9|679
1617758400000|2021-04-07 01:20:00|65423.9|65403.9|65427.2|65407.2|65430.7|65413.6|65417.2|65401.4|704
1617758700000|2021-04-07 01:25:00|65427.4|65407.4|65447.8|65427.8|65450|65430|65424.2|65407.1|571
1617759000000|2021-04-07 01:30:00|65447.6|65427.6|65463.2|65443.2|65463.6|65448.6|65437.6|65418.4|651
1617759300000|2021-04-07 01:35:00|65463|65443|65394.9|65384.9|65463.4|65447.9|65394.2|65376.5|776
1617759600000|2021-04-07 01:40:00|65394.8|65384.8|65421.9|65401.9|65422.3|65406.7|65392.1|65378.9|790
1617759900000|2021-04-07 01:45:00|65422.2|65402.2|65410.3|65390.3|65423.5|65409.4|65404.9|65389.5|761
1617760200000|2021-04-07 01:50:00|65410.1|65390.1|65417.6|65397.6|65424|65408.6|65404.6|65389.7|591
1617760500000|2021-04-07 01:55:00|65417.9|65397.9|65443.9|65423.9|65444.6|65424.6|65413.9|65397.6|588
1617760800000|2021-04-07 02:00:00|65443.5|65423.5|65436.8|65416.8|65444.8|65424.8|65436.8|65416.8|637
1617761100000|2021-04-07 02:05:00|65436|65416|65453|65443|65457.2|65443.3|65431.1|65416|687
1617761400000|2021-04-07 02:10:00|65452.9|65442.9|65482.6|65462.6|65484.8|65469.5|65451.6|65438.4|775
1617761700000|2021-04-07 02:15:00|65482.5|65462.5|65462.2|65442.2|65483.3|65468.4|65458.2|65442.2|692
1617762000000|2021-04-07 02:20:00|65462.6|65442.6|65464.6|65444.6|65473.3|65457.8|65450.2|65435.2|747
1617762300000|2021-04-07 02:25:00|65464.5|65444.5|65447.5|65427.5|65465|65447.3|65442.9|65427|748
1617762600000|2021-04-07 02:30:00|65447.7|65427.7|65453.1|65433.1|65457.9|65443.4|65443.1|65427.7|701
1617762900000|2021-04-07 02:35:00|65453.2|65433.2|65444.1|65434.1|65453.6|65438.6|65435.2|65419.3|536
1617763200000|2021-04-07 02:40:00|65443.5|65433.5|65441.5|65421.5|65447.6|65433.5|65425.3|65408.8|777
1617763500000|2021-04-07 02:45:00|65441.3|65421.3|65451.1|65441.1|65463.3|65446|65437.2|65421.3|768
1617763800000|2021-04-07 02:50:00|65456.1|65436.1|65457.5|65437.5|65466.3|65451.1|65450.1|65434.8|669
1617764100000|2021-04-07 02:55:00|65457.6|65437.6|65464.2|65454.2|65474|65457.6|65454.2|65437.4|687
1617764400000|2021-04-07 03:00:00|65464.1|65454.1|65465.9|65455.9|65474|65459.1|65462.4|65447.2|473
1617764700000|2021-04-07 03:05:00|65465.8|65455.8|65452.5|65432.5|65469.6|65456.3|65450.9|65430.9|524
1617765000000|2021-04-07 03:10:00|65452.4|65432.4|65453.9|65443.9|65459.7|65444.5|65445.2|65430.3|498
1617765300000|2021-04-07 03:15:00|65453.8|65443.8|65456.1|65436.1|65459.3|65444.4|65448.5|65433.4|529
1617765600000|2021-04-07 03:20:00|65455.9|65435.9|65458|65448|65464.1|65448.8|65448.3|65433.7|617
1617765900000|2021-04-07 03:25:00|65458.2|65448.2|65458.4|65438.4|65470.3|65455.7|65453.2|65437|588
1617766200000|2021-04-07 03:30:00|65458.3|65438.3|65451.9|65431.9|65458.4|65440.3|65441.9|65426.3|521
1617766500000|2021-04-07 03:35:00|65452|65432|65448.2|65438.2|65453.5|65438.6|65444.4|65429.3|423
1617766800000|2021-04-07 03:40:00|65448.1|65438.1|65455|65435|65461.6|65445.9|65447.7|65432.4|329
1617767100000|2021-04-07 03:45:00|65455.1|65435.1|65452.3|65442.3|65459.4|65444.4|65448.7|65434|347
1617767400000|2021-04-07 03:50:00|65452.2|65442.2|65450.7|65440.7|65464.2|65448.3|65448.4|65433.9|481
1617767700000|2021-04-07 03:55:00|65451.5|65441.5|65450.2|65440.2|65456.2|65443.8|65447.5|65432.7|380
1617768000000|2021-04-07 04:00:00|65455|65435|65449.5|65439.5|65455.8|65442.2|65446.6|65431.6|279
1617768300000|2021-04-07 04:05:00|65450|65440|65452|65432|65457.6|65442.6|65450|65431.9|331
1617768600000|2021-04-07 04:10:00|65452.1|65432.1|65443.8|65433.8|65452.1|65437.5|65443.1|65428.1|286
1617768900000|2021-04-07 04:15:00|65444|65434|65447.4|65427.4|65448.9|65434.2|65442|65426.9|207
1617769200000|2021-04-07 04:20:00|65447.3|65427.3|65443.2|65423.2|65447.9|65433|65438.2|65423.1|280
1617769500000|2021-04-07 04:25:00|65443.3|65423.3|65436.9|65426.9|65444.9|65430.3|65435.9|65420.9|348
1617769800000|2021-04-07 04:30:00|65437.4|65427.4|65437.4|65427.4|65443.1|65428.9|65436.3|65422|335
1617770100000|2021-04-07 04:35:00|65437.3|65427.3|65436|65426|65443|65428.4|65435.6|65420.6|274
1617770400000|2021-04-07 04:40:00|65435.9|65425.9|65433.8|65423.8|65439.4|65426.1|65432.1|65417.6|325
1617770700000|2021-04-07 04:45:00|65433.9|65423.9|65435.7|65415.7|65438.5|65423.9|65427.3|65412.5|405
1617771000000|2021-04-07 04:50:00|65435.5|65415.5|65434.5|65424.5|65443.6|65427.9|65430.7|65414.9|377
1617771300000|2021-04-07 04:55:00|65434.4|65424.4|65436.5|65426.5|65444.1|65427.9|65433.9|65418.8|391
1617771600000|2021-04-07 05:00:00|65436.4|65426.4|65442|65432|65446.3|65432.4|65435.5|65422.6|432
1617771900000|2021-04-07 05:05:00|65442.2|65432.2|65438.3|65428.3|65446.7|65432.3|65435.9|65421.2|380
1617772200000|2021-04-07 05:10:00|65438|65428|65447.8|65427.8|65452.9|65437.2|65438|65424.5|339
1617772500000|2021-04-07 05:15:00|65448.2|65428.2|65455|65435|65458|65442.8|65443.6|65427.8|428
1617772800000|2021-04-07 05:20:00|65454.9|65434.9|65444.9|65434.9|65455.2|65439.7|65444.7|65430.3|397
1617773100000|2021-04-07 05:25:00|65444.8|65434.8|65446.9|65426.9|65450.6|65436.6|65440.4|65426.5|505
1617773400000|2021-04-07 05:30:00|65447|65427|65451.2|65431.2|65451.9|65437.1|65441.9|65426.2|429
1617773700000|2021-04-07 05:35:00|65446.2|65436.2|65445.5|65435.5|65453|65437.9|65444.3|65429.6|434
1617774000000|2021-04-07 05:40:00|65445.4|65435.4|65446.2|65436.2|65452.2|65437.6|65437.8|65423.5|449
1617774300000|2021-04-07 05:45:00|65446.7|65436.7|65450.5|65440.5|65457.1|65442.7|65445.5|65431.6|456
1617774600000|2021-04-07 05:50:00|65450.6|65440.6|65441.4|65431.4|65456.3|65442|65441.2|65426.7|454
1617774900000|2021-04-07 05:55:00|65441.5|65431.5|65426.8|65416.8|65448.1|65433|65423.2|65408.3|699
1617775200000|2021-04-07 06:00:00|65427.2|65417.2|65428.9|65418.9|65437.3|65422.4|65418.5|65403.3|684
1617775500000|2021-04-07 06:05:00|65428.8|65418.8|65447.4|65427.4|65447.4|65431.9|65428.5|65415.1|662
1617775800000|2021-04-07 06:10:00|65447.5|65427.5|65452|65432|65456.1|65441.3|65444.6|65427.2|833
1617776100000|2021-04-07 06:15:00|65446.8|65436.8|65453.8|65443.8|65457.3|65444.4|65444.6|65430.2|651
1617776400000|2021-04-07 06:20:00|65453.7|65443.7|65446.3|65436.3|65462.7|65447.5|65444.3|65429.5|618
1617776700000|2021-04-07 06:25:00|65446.4|65436.4|65449.5|65439.5|65456.4|65441|65441.4|65427.7|613
1617777000000|2021-04-07 06:30:00|65449.6|65439.6|65449.6|65439.6|65459.5|65445.5|65445.9|65431.3|730
1617777300000|2021-04-07 06:35:00|65451.3|65441.3|65452.9|65442.9|65458.6|65444.3|65446.3|65432|626
1617777600000|2021-04-07 06:40:00|65453|65443|65456|65446|65463.3|65448.5|65447.9|65434.7|641
1617777900000|2021-04-07 06:45:00|65456.1|65446.1|65454.8|65434.8|65462.3|65448.6|65449.5|65434.8|553
1617778200000|2021-04-07 06:50:00|65450.2|65440.2|65462.3|65452.3|65476.2|65461.5|65450|65435.3|741
1617778500000|2021-04-07 06:55:00|65462.6|65452.6|65451.9|65441.9|65467.4|65453.5|65450.1|65437|774
1617778800000|2021-04-07 07:00:00|65451.7|65441.7|65463.2|65453.2|65469.4|65454.9|65443.5|65430.2|900
1617779100000|2021-04-07 07:05:00|65463.1|65453.1|65465.1|65455.1|65471.1|65457.7|65450.7|65436.3|752
1617779400000|2021-04-07 07:10:00|65464.9|65454.9|65482.3|65472.3|65496.3|65481|65464.1|65449|736
1617779700000|2021-04-07 07:15:00|65482.8|65472.8|65477.5|65467.5|65498.7|65484.8|65476.2|65465.6|842
1617780000000|2021-04-07 07:20:00|65477.6|65467.6|65480.5|65460.5|65487.6|65473.7|65474.5|65460.5|673
1617780300000|2021-04-07 07:25:00|65480.1|65460.1|65463.8|65453.8|65480.1|65465.1|65460.7|65447|776
1617780600000|2021-04-07 07:30:00|65464.3|65454.3|65470.4|65460.4|65475.1|65460.7|65455.6|65445.3|699
1617780900000|2021-04-07 07:35:00|65470.3|65460.3|65482.4|65472.4|65497.5|65482|65467.7|65453.8|793
1617781200000|2021-04-07 07:40:00|65482.2|65472.2|65487.5|65467.5|65494.7|65480.4|65479.6|65465.7|759
1617781500000|2021-04-07 07:45:00|65483.2|65473.2|65479.4|65469.4|65492.4|65477.5|65475.3|65461.5|688
1617781800000|2021-04-07 07:50:00|65484.5|65464.5|65480.6|65470.6|65492.7|65477.7|65479|65464.4|605
1617782100000|2021-04-07 07:55:00|65480.5|65470.5|65474.1|65464.1|65486.4|65471.7|65465.5|65452.4|707
1617782400000|2021-04-07 08:00:00|65474|65464|65477.6|65467.6|65485.7|65471.4|65473.5|65458.9|736
1617782700000|2021-04-07 08:05:00|65477.7|65467.7|65469.3|65459.3|65483.9|65469.2|65465.7|65452|641
1617783000000|2021-04-07 08:10:00|65468.8|65458.8|65477.8|65467.8|65483|65470.7|65468.4|65458.2|659
1617783300000|2021-04-07 08:15:00|65479.2|65469.2|65502.7|65492.7|65506.9|65493.9|65479.2|65469.2|669
1617783600000|2021-04-07 08:20:00|65502.8|65492.8|65511.6|65501.6|65517.5|65502.8|65489.4|65475|743
1617783900000|2021-04-07 08:25:00|65512.1|65502.1|65521|65511|65521.1|65511.1|65507.1|65493.9|683
1617784200000|2021-04-07 08:30:00|65520.8|65510.8|65498.4|65488.4|65526.5|65511.4|65497.8|65483.1|756
1617784500000|2021-04-07 08:35:00|65498.3|65488.3|65493.1|65483.1|65506.9|65492|65485.2|65470.9|664
1617784800000|2021-04-07 08:40:00|65493.2|65483.2|65509.4|65489.4|65512.8|65495.9|65490.5|65475.5|640
1617785100000|2021-04-07 08:45:00|65510.4|65490.4|65493.5|65483.5|65511.7|65496.2|65492.8|65477.9|574
1617785400000|2021-04-07 08:50:00|65493.6|65483.6|65492.4|65472.4|65497.8|65483.7|65481.5|65466.8|707
1617785700000|2021-04-07 08:55:00|65492.2|65472.2|65490.9|65480.9|65502.5|65487.4|65481.6|65469.4|746
1617786000000|2021-04-07 09:00:00|65491.1|65481.1|65493|65483|65506.8|65492|65488.3|65474|605
1617786300000|2021-04-07 09:05:00|65492.9|65482.9|65490.5|65480.5|65500.1|65485|65481|65469.8|568
1617786600000|2021-04-07 09:10:00|65490.6|65480.6|65509.2|65489.2|65509.4|65497|65488.9|65474.9|603
1617786900000|2021-04-07 09:15:00|65505.3|65495.3|65515.7|65505.7|65529.4|65517.1|65505.3|65495.3|670
1617787200000|2021-04-07 09:20:00|65515.6|65505.6|65513|65493|65517.7|65507.7|65501.4|65488.1|507
1617787500000|2021-04-07 09:25:00|65513.2|65493.2|65494.6|65484.6|65513.3|65498.4|65489.8|65475.8|634
1617787800000|2021-04-07 09:30:00|65494.8|65484.8|65500.1|65490.1|65510|65495.6|65493.6|65483.4|649
1617788100000|2021-04-07 09:35:00|65500.2|65490.2|65493.4|65483.4|65503.4|65492.5|65490.3|65478.8|515
1617788400000|2021-04-07 09:40:00|65493.5|65483.5|65498.7|65488.7|65505.5|65491|65492.9|65477.8|529
1617788700000|2021-04-07 09:45:00|65498.6|65488.6|65501.6|65481.6|65503.1|65488.8|65492.9|65478.4|679
1617789000000|2021-04-07 09:50:00|65501.7|65481.7|65494.1|65484.1|65502.8|65487.6|65489.4|65477.3|527
1617789300000|2021-04-07 09:55:00|65493.9|65483.9|65501.4|65481.4|65502.7|65486.6|65485.5|65470.4|405
1617789600000|2021-04-07 10:00:00|65501.7|65481.7|65501.7|65481.7|65510.5|65495.1|65495.5|65478.8|515
1617789900000|2021-04-07 10:05:00|65501.5|65481.5|65486.6|65476.6|65501.5|65486.3|65485.5|65470.4|389
1617790200000|2021-04-07 10:10:00|65487|65477|65484.2|65464.2|65491.6|65477.1|65477.7|65464.1|346
1617790500000|2021-04-07 10:15:00|65484.9|65464.9|65485.7|65465.7|65488.5|65468.5|65480.5|65460.5|408
1617790800000|2021-04-07 10:20:00|65485.8|65465.8|65496.3|65476.3|65496.7|65481.8|65480.2|65465.1|378
1617791100000|2021-04-07 10:25:00|65496.8|65476.8|65497.7|65487.7|65505.6|65489|65491.1|65476.1|492
1617791400000|2021-04-07 10:30:00|65497.6|65487.6|65486.2|65476.2|65504|65491.4|65485.5|65470.5|531
1617791700000|2021-04-07 10:35:00|65486.1|65476.1|65496.9|65476.9|65497.1|65482.8|65484.1|65470.3|513
1617792000000|2021-04-07 10:40:00|65497|65477|65502.6|65482.6|65505.9|65491|65490.6|65475.9|558
1617792300000|2021-04-07 10:45:00|65502.5|65482.5|65486.1|65466.1|65502.6|65486.1|65481.4|65464.7|431
1617792600000|2021-04-07 10:50:00|65486.2|65466.2|65493.9|65473.9|65494.5|65479.2|65480.6|65465.4|405
1617792900000|2021-04-07 10:55:00|65493.8|65473.8|65499.8|65479.8|65500.5|65481.4|65484.7|65470.2|642
1617793200000|2021-04-07 11:00:00|65500|65480|65491.8|65481.8|65500.6|65482.6|65487.6|65472.6|579
1617793500000|2021-04-07 11:05:00|65491.7|65481.7|65492.7|65472.7|65500.6|65484.4|65489.8|65472.6|546
1617793800000|2021-04-07 11:10:00|65492.6|65472.6|65506.2|65486.2|65507.1|65491.6|65487.1|65472.4|563
1617794100000|2021-04-07 11:15:00|65506.3|65486.3|65496.7|65476.7|65508.6|65493.6|65490.6|65476|564
1617794400000|2021-04-07 11:20:00|65498.4|65478.4|65502.1|65482.1|65502.6|65487.9|65494.5|65478.1|501
1617794700000|2021-04-07 11:25:00|65502.6|65482.6|65495.1|65475.1|65502.6|65487.9|65484|65469.2|523
1617795000000|2021-04-07 11:30:00|65494.8|65474.8|65487|65467|65495.4|65480.4|65482.1|65466.8|492
1617795300000|2021-04-07 11:35:00|65486.6|65466.6|65487.6|65467.6|65494.1|65479|65476.4|65461.6|571
1617795600000|2021-04-07 11:40:00|65488.2|65468.2|65482.7|65462.7|65490.3|65475.3|65475.2|65459.9|537
1617795900000|2021-04-07 11:45:00|65482.8|65462.8|65472.2|65462.2|65487|65467.5|65470.5|65455.6|569
1617796200000|2021-04-07 11:50:00|65472.3|65462.3|65483.9|65473.9|65488.8|65474.2|65472|65457.4|464
1617796500000|2021-04-07 11:55:00|65489.6|65469.6|65498.6|65478.6|65506.4|65491.1|65487.6|65469.4|670
1617796800000|2021-04-07 12:00:00|65498.8|65478.8|65509.3|65489.3|65511.7|65495.6|65495.9|65478.5|634
1617797100000|2021-04-07 12:05:00|65509.4|65489.4|65512.4|65492.4|65513.8|65498.1|65504.2|65488.8|513
1617797400000|2021-04-07 12:10:00|65512.2|65492.2|65513|65503|65520.1|65504.6|65507.6|65490.2|600
1617797700000|2021-04-07 12:15:00|65513.1|65503.1|65525.6|65505.6|65534.6|65519.7|65513.1|65499.4|704
1617798000000|2021-04-07 12:20:00|65525.3|65505.3|65533.8|65513.8|65536.8|65522.6|65522.2|65505.3|692
1617798300000|2021-04-07 12:25:00|65534.1|65514.1|65532.5|65512.5|65537.5|65522.4|65523|65508.6|579
1617798600000|2021-04-07 12:30:00|65532.6|65512.6|65529.6|65509.6|65536.3|65522.6|65521|65505.9|546
1617798900000|2021-04-07 12:35:00|65529.8|65509.8|65523.5|65513.5|65538.2|65523.2|65522.8|65506.8|681
1617799200000|2021-04-07 12:40:00|65523.8|65513.8|65526.3|65516.3|65535.1|65520|65521.9|65506.1|627
1617799500000|2021-04-07 12:45:00|65532.4|65512.4|65534.8|65514.8|65537.1|65522.8|65527.3|65512.3|581
1617799800000|2021-04-07 12:50:00|65529.4|65519.4|65527.7|65507.7|65534.6|65520.6|65519.1|65504.8|653
1617800100000|2021-04-07 12:55:00|65527.8|65507.8|65506|65486|65532.7|65518|65500.5|65485.9|716
1617800400000|2021-04-07 13:00:00|65506.1|65486.1|65502.5|65492.5|65520.6|65505.2|65501|65486.1|886
1617800700000|2021-04-07 13:05:00|65502.6|65492.6|65501.7|65491.7|65509.5|65494.5|65500.5|65486.6|692
1617801000000|2021-04-07 13:10:00|65502|65492|65501.7|65481.7|65508.9|65494.1|65495.1|65481.1|639
1617801300000|2021-04-07 13:15:00|65500.9|65480.9|65486.6|65476.6|65501.6|65486.8|65486.2|65473.9|681
1617801600000|2021-04-07 13:20:00|65486.9|65476.9|65485.1|65475.1|65496.9|65481.8|65483.6|65470.2|679
1617801900000|2021-04-07 13:25:00|65485|65475|65471.7|65461.7|65491.4|65476.5|65467.5|65454|658
1617802200000|2021-04-07 13:30:00|65471.4|65461.4|65474.4|65464.4|65483.6|65468.7|65462.4|65448.2|676
1617802500000|2021-04-07 13:35:00|65474.2|65464.2|65485.8|65475.8|65490.2|65475.8|65472.1|65457.4|740
1617802800000|2021-04-07 13:40:00|65490.6|65470.6|65480.6|65470.6|65491.3|65479.5|65477.8|65463.4|869
1617803100000|2021-04-07 13:45:00|65480.5|65470.5|65463|65453|65486.7|65472|65461.4|65451.4|883
1617803400000|2021-04-07 13:50:00|65462.7|65452.7|65465.2|65455.2|65473.8|65459|65462.4|65448.8|741
1617803700000|2021-04-07 13:55:00|65464.7|65454.7|65468.8|65458.8|65474.9|65461.8|65461.2|65451.2|762
1617804000000|2021-04-07 14:00:00|65468.4|65458.4|65472.9|65462.9|65487.9|65475.3|65466.6|65453.5|796
1617804300000|2021-04-07 14:05:00|65472.8|65462.8|65463.2|65453.2|65482.4|65468.9|65462.5|65450|801
1617804600000|2021-04-07 14:10:00|65462.8|65452.8|65472.5|65452.5|65476.5|65460.8|65459.6|65448.7|801
1617804900000|2021-04-07 14:15:00|65472.4|65452.4|65472.1|65462.1|65487|65471.2|65466.8|65452.3|756
1617805200000|2021-04-07 14:20:00|65472.2|65462.2|65467|65457|65476.1|65462.3|65462|65447.3|709
1617805500000|2021-04-07 14:25:00|65467.3|65457.3|65451.9|65441.9|65475.7|65461|65449.4|65433.7|751
1617805800000|2021-04-07 14:30:00|65452.3|65442.3|65463.3|65453.3|65463.7|65453.3|65448.5|65436.7|700
1617806100000|2021-04-07 14:35:00|65463.4|65453.4|65464.6|65444.6|65474.9|65462.1|65458.1|65443.3|798
1617806400000|2021-04-07 14:40:00|65464.8|65444.8|65437.8|65427.8|65469.7|65454.6|65433.9|65422.1|764
1617806700000|2021-04-07 14:45:00|65437.7|65427.7|65437.7|65427.7|65448.2|65433.4|65432.5|65418.1|833
1617807000000|2021-04-07 14:50:00|65438.1|65428.1|65420.9|65410.9|65439.8|65428.9|65410.7|65396|719
1617807300000|2021-04-07 14:55:00|65420.7|65410.7|65415.4|65405.4|65436.6|65422|65414.5|65400.4|818
1617807600000|2021-04-07 15:00:00|65415.5|65405.5|65430.1|65420.1|65434.6|65421.6|65413.4|65403.4|783
1617807900000|2021-04-07 15:05:00|65430.2|65420.2|65432.5|65422.5|65439.5|65424.5|65422.3|65408.1|750
1617808200000|2021-04-07 15:10:00|65432.6|65422.6|65422.3|65412.3|65436.8|65424.9|65420.8|65406.5|694
1617808500000|2021-04-07 15:15:00|65427.2|65407.2|65423.8|65413.8|65431|65416.5|65419.7|65406.1|671
1617808800000|2021-04-07 15:20:00|65424.2|65414.2|65443.4|65433.4|65446.6|65433.8|65423.7|65413.3|687
1617809100000|2021-04-07 15:25:00|65443.2|65433.2|65449.3|65429.3|65456.1|65441.8|65441.9|65428.1|740
1617809400000|2021-04-07 15:30:00|65443.9|65433.9|65446.6|65436.6|65459|65445.2|65442.8|65427.9|870
1617809700000|2021-04-07 15:35:00|65446.4|65436.4|65458.2|65448.2|65463.3|65448.2|65445.8|65430.9|738
1617810000000|2021-04-07 15:40:00|65457.9|65447.9|65480.9|65470.9|65486.4|65471.7|65457.5|65442.2|833
1617810300000|2021-04-07 15:45:00|65481|65471|65477.5|65467.5|65484.1|65474.1|65471.6|65456.3|731
1617810600000|2021-04-07 15:50:00|65477.1|65467.1|65482|65472|65486.2|65473.5|65475.7|65461.1|637
1617810900000|2021-04-07 15:55:00|65482.1|65472.1|65474.1|65464.1|65484.7|65474.7|65470|65455.5|703
1617811200000|2021-04-07 16:00:00|65474.2|65464.2|65473.6|65463.6|65483.3|65470.4|65471.5|65457.8|632
1617811500000|2021-04-07 16:05:00|65473.2|65463.2|65470.3|65450.3|65478.4|65464|65464|65448.9|567
1617811800000|2021-04-07 16:10:00|65465.3|65455.3|65471.3|65461.3|65477.8|65462.9|65463.2|65448.3|592
1617812100000|2021-04-07 16:15:00|65471.6|65461.6|65478.5|65468.5|65486.4|65471.1|65471.3|65456.7|841
1617812400000|2021-04-07 16:20:00|65478.6|65468.6|65479.1|65459.1|65486.5|65471.3|65473.9|65459.1|794
1617812700000|2021-04-07 16:25:00|65479.2|65459.2|65483.1|65473.1|65487.3|65473.8|65474.1|65459.1|670
1617813000000|2021-04-07 16:30:00|65483.3|65473.3|65479.4|65469.4|65488|65474.7|65474.9|65460.2|714
1617813300000|2021-04-07 16:35:00|65479.3|65469.3|65477.4|65467.4|65486|65472.2|65473.9|65460.6|604
1617813600000|2021-04-07 16:40:00|65477.6|65467.6|65479.9|65469.9|65486.1|65472.3|65476.7|65461.3|512
1617813900000|2021-04-07 16:45:00|65479.7|65469.7|65480.5|65470.5|65488.3|65473.4|65473.8|65458.9|604
1617814200000|2021-04-07 16:50:00|65480.7|65470.7|65481.9|65471.9|65487.4|65474.2|65475.5|65461.1|519
1617814500000|2021-04-07 16:55:00|65481.8|65471.8|65481.9|65471.9|65493.3|65478.3|65479|65466|559
1617814800000|2021-04-07 17:00:00|65481.8|65471.8|65481.4|65461.4|65488.9|65474|65473.6|65458.7|618
1617815100000|2021-04-07 17:05:00|65481.3|65461.3|65485.3|65465.3|65488.4|65473.6|65474.1|65458.8|496
1617815400000|2021-04-07 17:10:00|65480.2|65470.2|65474.2|65464.2|65485.9|65471.3|65473.5|65458.9|558
1617815700000|2021-04-07 17:15:00|65473.4|65463.4|65476.2|65456.2|65477.9|65463.4|65468.6|65454.2|571
1617816000000|2021-04-07 17:20:00|65476.4|65456.4|65476|65466|65481.8|65467.1|65469.2|65454.5|372
1617816300000|2021-04-07 17:25:00|65475.3|65465.3|65478|65458|65480.2|65465.9|65471.1|65456|442
1617816600000|2021-04-07 17:30:00|65477.8|65457.8|65466.7|65456.7|65479.5|65464.8|65466.7|65451.8|580
1617816900000|2021-04-07 17:35:00|65466.9|65456.9|65462.9|65452.9|65472.2|65457.4|65462.6|65447.8|576
1617817200000|2021-04-07 17:40:00|65462.8|65452.8|65463.7|65453.7|65470.6|65455.9|65462.2|65447.4|394
1617817500000|2021-04-07 17:45:00|65463.6|65453.6|65466.8|65456.8|65475.8|65460.7|65463.3|65448.7|446
1617817800000|2021-04-07 17:50:00|65467.2|65457.2|65468.5|65458.5|65475.5|65460.6|65465.8|65451.4|354
1617818100000|2021-04-07 17:55:00|65468.2|65458.2|65470.4|65450.4|65476.8|65461.5|65461.1|65445.4|521
1617818400000|2021-04-07 18:00:00|65470.1|65450.1|65474.9|65454.9|65477.4|65461.5|65461.1|65444|678
1617818700000|2021-04-07 18:05:00|65469.9|65459.9|65464.4|65454.4|65483.1|65468.4|65461|65445.6|798
1617819000000|2021-04-07 18:10:00|65464.2|65454.2|65468.4|65448.4|65476.4|65461.2|65463.1|65448|608
1617819300000|2021-04-07 18:15:00|65468.5|65448.5|65467.7|65447.7|65473.5|65458.5|65462.2|65447.5|610
1617819600000|2021-04-07 18:20:00|65467.6|65447.6|65474.8|65454.8|65478.2|65462.8|65460.6|65445.2|534
1617819900000|2021-04-07 18:25:00|65474.9|65454.9|65479.4|65459.4|65485.3|65470.4|65467.6|65454.1|630
1617820200000|2021-04-07 18:30:00|65479.3|65459.3|65476.8|65466.8|65484.6|65470.2|65472.4|65457.6|567
1617820500000|2021-04-07 18:35:00|65477|65467|65486.9|65466.9|65491|65475.7|65476.7|65462|548
1617820800000|2021-04-07 18:40:00|65481.9|65471.9|65483.9|65473.9|65489|65473.9|65476.3|65462|518
1617821100000|2021-04-07 18:45:00|65484.2|65474.2|65493.3|65483.3|65498.7|65484.2|65481.2|65466.3|565
1617821400000|2021-04-07 18:50:00|65492.6|65482.6|65498.6|65488.6|65504.4|65489.5|65488.6|65474|532
1617821700000|2021-04-07 18:55:00|65498.7|65488.7|65512|65502|65516.7|65502.2|65498.7|65483.7|634
1617822000000|2021-04-07 19:00:00|65511.9|65501.9|65505.1|65495.1|65516.8|65502|65503.9|65488.9|616
1617822300000|2021-04-07 19:05:00|65509.7|65489.7|65523|65503|65528.2|65511.4|65503.8|65488.7|551
1617822600000|2021-04-07 19:10:00|65522.7|65502.7|65522.4|65502.4|65526.8|65509|65514.5|65498.3|578
1617822900000|2021-04-07 19:15:00|65522.2|65502.2|65526.8|65506.8|65530.2|65515.2|65517.2|65501.5|560
1617823200000|2021-04-07 19:20:00|65522|65512|65519.8|65509.8|65528.1|65513.3|65517.7|65502.5|469
1617823500000|2021-04-07 19:25:00|65520.2|65510.2|65520.8|65510.8|65528.7|65513.4|65515.2|65499.9|483
1617823800000|2021-04-07 19:30:00|65521.6|65511.6|65517.2|65507.2|65526.9|65511.9|65516.6|65500.9|492
1617824100000|2021-04-07 19:35:00|65517.1|65507.1|65525.1|65505.1|65527.1|65511.1|65517.1|65500.7|354
1617824400000|2021-04-07 19:40:00|65525.3|65505.3|65519.6|65499.6|65526.6|65510|65510.8|65494.8|500
1617824700000|2021-04-07 19:45:00|65519.3|65499.3|65519.4|65499.4|65521.8|65504.7|65508.6|65492.7|525
1617825000000|2021-04-07 19:50:00|65519.5|65499.5|65509.8|65499.8|65520.8|65505.7|65509.7|65493.1|393
1617825300000|2021-04-07 19:55:00|65509.7|65499.7|65503.9|65483.9|65516.2|65499.7|65501.9|65481.9|533
1617825600000|2021-04-07 20:00:00|65503.8|65483.8|65508.9|65488.9|65510.5|65490.5|65503.8|65483.8|330
1617825900000|2021-04-07 20:05:00|65508.7|65488.7|65506|65486|65509.5|65489.5|65505.7|65485.7|191
1617826200000|2021-04-07 20:10:00|65505.7|65485.7|65496.2|65476.2|65506.4|65486.4|65494.8|65475.7|222
1617826500000|2021-04-07 20:15:00|65496.1|65476.1|65496.2|65476.2|65496.4|65482.3|65490.6|65475.4|104
1617826800000|2021-04-07 20:20:00|65495.7|65475.7|65499|65479|65499.6|65481.1|65491.1|65475.7|264
1617827100000|2021-04-07 20:25:00|65499.3|65479.3|65498.8|65478.8|65499.5|65479.5|65498|65478|117
1617827400000|2021-04-07 20:30:00|65499.1|65479.1|65500|65480|65501.2|65481.2|65498.3|65478.3|136
1617827700000|2021-04-07 20:35:00|65499.8|65479.8|65500.1|65480.1|65500.6|65480.6|65496.5|65476.5|112
1617828000000|2021-04-07 20:40:00|65499.3|65479.3|65508.7|65488.7|65513.3|65493.3|65498.6|65478.6|266
1617828300000|2021-04-07 20:45:00|65508.1|65488.1|65506|65486|65508.9|65488.9|65502.9|65482.9|340
1617828600000|2021-04-07 20:50:00|65506.4|65486.4|65506.3|65486.3|65509.5|65489.5|65504.6|65484.6|422
1617828900000|2021-04-07 20:55:00|65507.5|65487.5|65503.3|65457.2|65510.3|65490.3|65493.2|65457.2|233
1617829200000|2021-04-07 21:00:00|65505.3|65453.9|65496|65447.7|65516.8|65458.1|65494.9|65427.9|71
1617829500000|2021-04-07 21:05:00|65530|65428.4|65487.1|65451.2|65530|65462.6|65487.1|65422.4|58
1617829800000|2021-04-07 21:10:00|65497.4|65448|65501.4|65449.3|65509.1|65461|65487.1|65432|73
1617830100000|2021-04-07 21:15:00|65507|65439.7|65487|65447.1|65507.3|65457.8|65487|65434.9|88
1617830400000|2021-04-07 21:20:00|65504.6|65444.8|65504.9|65447.2|65512.8|65450.1|65487|65430.2|109
1617830700000|2021-04-07 21:25:00|65500.2|65446.8|65487|65448.4|65508.1|65449.5|65487|65444.7|97
1617831000000|2021-04-07 21:30:00|65505.1|65448.3|65502.9|65450.3|65516|65451|65493|65440.3|207
1617831300000|2021-04-07 21:35:00|65502.6|65444.8|65490.1|65449.3|65507.8|65451|65487|65444.8|112
1617831600000|2021-04-07 21:40:00|65487|65449.4|65500.1|65449.9|65503.1|65453.8|65487|65447.2|95
1617831900000|2021-04-07 21:45:00|65497.1|65449.6|65487|65451.2|65504.2|65452.6|65487|65447.2|166
1617832200000|2021-04-07 21:50:00|65499.1|65448.7|65513.7|65457.9|65516.3|65459.7|65487|65434.5|128
1617832500000|2021-04-07 21:55:00|65506.5|65459.9|65503.8|65455.1|65514.6|65459.9|65497.3|65446.5|98
1617832800000|2021-04-07 22:00:00|65502.8|65455.3|65498.3|65454.3|65515.6|65459.1|65496.6|65435|281
1617833100000|2021-04-07 22:05:00|65517.2|65456|65510.4|65460.5|65523.8|65464.7|65501.5|65449.4|248
1617833400000|2021-04-07 22:10:00|65507.3|65455.4|65513.7|65455.5|65520.2|65462.9|65502.2|65451.5|238
1617833700000|2021-04-07 22:15:00|65509.2|65455.1|65508.8|65459|65519.1|65462.2|65496.1|65448.6|230
1617834000000|2021-04-07 22:20:00|65510.4|65458.5|65515.9|65460.5|65519.9|65462.2|65497.7|65448.5|244
1617834300000|2021-04-07 22:25:00|65516.9|65460.8|65500.5|65461.6|65521.2|65467.4|65500.2|65457.2|266
1617834600000|2021-04-07 22:30:00|65504|65461.1|65516.7|65463.8|65520.3|65467.1|65499.5|65458|237
1617834900000|2021-04-07 22:35:00|65514.6|65465.7|65511.2|65464|65519.3|65466.7|65500.9|65461.7|261
1617835200000|2021-04-07 22:40:00|65511.6|65464.1|65516.6|65463.9|65520.8|65468.8|65500.5|65457.9|264
1617835500000|2021-04-07 22:45:00|65512.3|65461.8|65513.9|65466.1|65519.9|65468.6|65501.5|65461.8|236
1617835800000|2021-04-07 22:50:00|65521|65465.3|65507.4|65465.2|65521|65479.1|65496.9|65453.4|191
1617836100000|2021-04-07 22:55:00|65504.4|65469.7|65509.5|65489.5|65525.1|65493.2|65494.2|65458.2|227
1617836400000|2021-04-07 23:00:00|65508.9|65488.9|65510.1|65490.1|65518|65492.3|65506.7|65482.4|182
1617836700000|2021-04-07 23:05:00|65510.5|65490.5|65513.3|65493.3|65518.3|65494.4|65505.6|65483.4|176
1617837000000|2021-04-07 23:10:00|65518|65486.9|65518.4|65487.9|65519.2|65496.1|65510.2|65483.8|155
1617837300000|2021-04-07 23:15:00|65518.8|65488.3|65512.9|65492.9|65518.8|65495.7|65511.5|65482.3|170
1617837600000|2021-04-07 23:20:00|65514.8|65494.8|65514.5|65494.5|65517.7|65496.7|65511.2|65484.2|153
1617837900000|2021-04-07 23:25:00|65514.4|65494.4|65517.5|65497.5|65517.5|65497.5|65512.4|65492.4|183
1617838200000|2021-04-07 23:30:00|65516.2|65496.2|65516.6|65496.6|65518.7|65498.7|65513.6|65493.6|165
1617838500000|2021-04-07 23:35:00|65517.2|65497.2|65511.2|65491.2|65519.1|65499.1|65507.9|65487.9|205
1617838800000|2021-04-07 23:40:00|65511|65491|65519.7|65499.7|65521.2|65501.2|65509.5|65489.5|220
1617839100000|2021-04-07 23:45:00|65518.1|65498.1|65518|65498|65520.7|65500.7|65515.1|65495.1|162
1617839400000|2021-04-07 23:50:00|65517.9|65497.9|65520.1|65500.1|65521.1|65501.1|65516|65496|173
1617839700000|2021-04-07 23:55:00|65520|65500|65524.5|65504.5|65525|65505|65519.3|65499.3|180
1617840000000|2021-04-08 00:00:00|65524.3|65504.3|65524.8|65504.8|65528.2|65508.2|65520.5|65500.5|360
1617840300000|2021-04-08 00:05:00|65525.1|65505.1|65537.7|65517.7|65541.7|65521.7|65524.5|65504.5|356
1617840600000|2021-04-08 00:10:00|65537.5|65517.5|65532.1|65512.1|65537.5|65517.5|65526.6|65506.6|354
1617840900000|2021-04-08 00:15:00|65532.3|65512.3|65538.6|65518.6|65539.5|65519.5|65531.2|65511.2|310
1617841200000|2021-04-08 00:20:00|65537.9|65517.9|65537.3|65517.3|65551.9|65531.9|65536.1|65516.1|373
1617841500000|2021-04-08 00:25:00|65537.2|65517.2|65531.7|65511.7|65537.3|65517.3|65531.3|65511.3|275
1617841800000|2021-04-08 00:30:00|65531.5|65511.5|65535|65515|65537.1|65517.1|65531.5|65511.5|373
1617842100000|2021-04-08 00:35:00|65534.7|65514.7|65527.5|65507.5|65536.1|65517.6|65526|65506|354
1617842400000|2021-04-08 00:40:00|65527.2|65507.2|65529.4|65509.4|65530|65514|65524|65506.6|289
1617842700000|2021-04-08 00:45:00|65529.6|65509.6|65526.2|65506.2|65529.6|65509.6|65524.7|65504.7|419
1617843000000|2021-04-08 00:50:00|65526.3|65506.3|65546.7|65526.7|65547.4|65527.4|65525.3|65505.3|446
1617843300000|2021-04-08 00:55:00|65547.1|65527.1|65543.1|65523.1|65556.3|65540.3|65541.7|65521.7|538
1617843600000|2021-04-08 01:00:00|65542.9|65522.9|65538|65518|65546.4|65528.9|65530.9|65511.9|731
1617843900000|2021-04-08 01:05:00|65537.9|65517.9|65541.3|65521.3|65545.2|65529.5|65531.2|65516.5|534
1617844200000|2021-04-08 01:10:00|65541.4|65521.4|65543.9|65523.9|65551.6|65531.6|65536.5|65519.8|460
1617844500000|2021-04-08 01:15:00|65544|65524|65550|65530|65556.5|65539.9|65536.4|65521|650
1617844800000|2021-04-08 01:20:00|65550.5|65530.5|65552.6|65542.6|65565.2|65549.7|65547|65527|688
1617845100000|2021-04-08 01:25:00|65558|65538|65548.8|65528.8|65564.4|65549.1|65539.5|65524.6|660
1617845400000|2021-04-08 01:30:00|65548.7|65528.7|65526.3|65506.3|65556.2|65541.6|65518.4|65501.9|738
1617845700000|2021-04-08 01:35:00|65526.2|65506.2|65543.7|65523.7|65543.8|65528.9|65518.2|65503.8|781
1617846000000|2021-04-08 01:40:00|65543.8|65523.8|65532.3|65522.3|65545.5|65525.5|65529.4|65514.4|614
1617846300000|2021-04-08 01:45:00|65532.2|65522.2|65538.4|65518.4|65540.9|65524.8|65524.6|65510.6|686
1617846600000|2021-04-08 01:50:00|65538|65518|65530.9|65520.9|65538.4|65523.2|65521.1|65506|617
1617846900000|2021-04-08 01:55:00|65531|65521|65539.1|65519.1|65546.4|65531.8|65525.1|65511.9|726
1617847200000|2021-04-08 02:00:00|65539.2|65519.2|65559.9|65539.9|65564.5|65549.7|65533.9|65519.1|806
1617847500000|2021-04-08 02:05:00|65560.1|65540.1|65546.3|65536.3|65563.4|65549.5|65545.1|65530.2|636
1617847800000|2021-04-08 02:10:00|65546.2|65536.2|65545.3|65525.3|65553.8|65539|65538.1|65524.2|527
1617848100000|2021-04-08 02:15:00|65545.2|65525.2|65547.8|65537.8|65557.9|65542.4|65540.4|65525.2|509
1617848400000|2021-04-08 02:20:00|65547.7|65537.7|65558.9|65538.9|65565.7|65550.7|65547.6|65533.7|595
1617848700000|2021-04-08 02:25:00|65559.2|65539.2|65538.3|65528.3|65559.2|65542.7|65532.8|65517.2|787
1617849000000|2021-04-08 02:30:00|65538.4|65528.4|65546.3|65526.3|65551.4|65535.7|65537.8|65522.9|557
1617849300000|2021-04-08 02:35:00|65541.2|65531.2|65546.5|65536.5|65558.3|65543.8|65540.7|65526.8|420
1617849600000|2021-04-08 02:40:00|65545.4|65535.4|65532.4|65522.4|65552.8|65538.2|65531.6|65518.5|536
1617849900000|2021-04-08 02:45:00|65532.6|65522.6|65547.8|65537.8|65553.9|65538|65532.4|65520.4|479
1617850200000|2021-04-08 02:50:00|65547.9|65537.9|65538.1|65518.1|65548.4|65537.9|65531|65516.3|501
1617850500000|2021-04-08 02:55:00|65533.2|65523.2|65526.9|65516.9|65536.8|65523.8|65524|65509.2|562
1617850800000|2021-04-08 03:00:00|65527|65517|65533.5|65513.5|65533.7|65518.9|65519.6|65506|524
1617851100000|2021-04-08 03:05:00|65528.2|65518.2|65530.4|65520.4|65535|65521.2|65522.8|65508.5|490
1617851400000|2021-04-08 03:10:00|65530.5|65520.5|65521.4|65511.4|65535.9|65520.7|65520.5|65510.5|453
1617851700000|2021-04-08 03:15:00|65521.1|65511.1|65523.8|65513.8|65533|65518.9|65520.5|65507.9|474
1617852000000|2021-04-08 03:20:00|65523.9|65513.9|65517.5|65507.5|65528.3|65517.4|65515.3|65503.3|457
1617852300000|2021-04-08 03:25:00|65517.6|65507.6|65535.8|65515.8|65535.8|65520.7|65514.8|65501.4|636
1617852600000|2021-04-08 03:30:00|65534.6|65514.6|65521.4|65511.4|65534.9|65519.2|65520.8|65510|458
1617852900000|2021-04-08 03:35:00|65521.3|65511.3|65519|65509|65525.9|65511.6|65517.1|65503.3|394
1617853200000|2021-04-08 03:40:00|65519.1|65509.1|65520.7|65510.7|65527.2|65513.1|65518.8|65504.2|361
1617853500000|2021-04-08 03:45:00|65520.9|65510.9|65511.7|65501.7|65527.1|65513.8|65511.1|65496.5|443
1617853800000|2021-04-08 03:50:00|65511.9|65501.9|65516.1|65506.1|65519.2|65506.4|65508.9|65493.5|397
1617854100000|2021-04-08 03:55:00|65516.2|65506.2|65511.3|65501.3|65521.4|65506.6|65510.4|65495.2|389
1617854400000|2021-04-08 04:00:00|65516.3|65496.3|65510.9|65500.9|65516.5|65502.7|65508.1|65493.5|352
1617854700000|2021-04-08 04:05:00|65511.1|65501.1|65524.8|65504.8|65530.5|65515.7|65511.1|65497.5|509
1617855000000|2021-04-08 04:10:00|65524.9|65504.9|65526.2|65516.2|65531.6|65516.8|65519.6|65504.4|326
1617855300000|2021-04-08 04:15:00|65525.8|65515.8|65526.9|65516.9|65531.4|65517.9|65525.8|65511.3|286
1617855600000|2021-04-08 04:20:00|65527|65517|65526.8|65516.8|65532.8|65518|65525.9|65511.2|271
1617855900000|2021-04-08 04:25:00|65526.9|65516.9|65528.6|65518.6|65532.2|65519.1|65525.1|65510.8|233
1617856200000|2021-04-08 04:30:00|65528.4|65518.4|65529.8|65519.8|65536.7|65522|65527.9|65514.1|315
1617856500000|2021-04-08 04:35:00|65529.7|65519.7|65529.5|65519.5|65534.9|65522.2|65528.5|65513.6|256
1617856800000|2021-04-08 04:40:00|65529.7|65519.7|65530.2|65520.2|65537|65522|65528.1|65512.9|335
1617857100000|2021-04-08 04:45:00|65535.3|65515.3|65528.1|65518.1|65535.7|65520.8|65527.3|65514|208
1617857400000|2021-04-08 04:50:00|65528.2|65518.2|65527.6|65517.6|65535.1|65520.6|65527.5|65513.3|206
1617857700000|2021-04-08 04:55:00|65527.5|65517.5|65519.2|65509.2|65530.3|65517.6|65519.1|65503.8|468
1617858000000|2021-04-08 05:00:00|65523.7|65503.7|65513.4|65503.4|65523.7|65510.5|65507.5|65495.5|435
1617858300000|2021-04-08 05:05:00|65513.2|65503.2|65516.2|65506.2|65524|65509.1|65510.1|65497.3|315
1617858600000|2021-04-08 05:10:00|65516.1|65506.1|65521.6|65511.6|65527.6|65512.7|65515.8|65501.8|281
1617858900000|2021-04-08 05:15:00|65521.5|65511.5|65517.3|65507.3|65526.6|65511.8|65516.7|65503.9|305
1617859200000|2021-04-08 05:20:00|65517.2|65507.2|65517.9|65507.9|65524.6|65509.5|65513.8|65500.2|312
1617859500000|2021-04-08 05:25:00|65518|65508|65514|65504|65524.9|65510.1|65513.7|65503.7|256
1617859800000|2021-04-08 05:30:00|65514.1|65504.1|65521.9|65511.9|65524.9|65512.1|65511.5|65501.5|566
1617860100000|2021-04-08 05:35:00|65521.8|65511.8|65516.8|65506.8|65523.9|65513.9|65514.2|65504.2|597
1617860400000|2021-04-08 05:40:00|65516.5|65506.5|65523.3|65513.3|65528.1|65513.5|65515.3|65505|532
1617860700000|2021-04-08 05:45:00|65522.7|65512.7|65531.4|65521.4|65535.1|65523.8|65520.6|65510.6|558
1617861000000|2021-04-08 05:50:00|65531.5|65521.5|65543.9|65533.9|65548|65535.4|65531.2|65518.1|515
1617861300000|2021-04-08 05:55:00|65543.8|65533.8|65539.5|65529.5|65552.4|65538.1|65538.5|65524|658
1617861600000|2021-04-08 06:00:00|65539.2|65529.2|65550.7|65540.7|65552.7|65542.7|65538.9|65523.8|626
1617861900000|2021-04-08 06:05:00|65550.8|65540.8|65545.8|65535.8|65556.8|65543.9|65544.8|65530.6|558
1617862200000|2021-04-08 06:10:00|65545.9|65535.9|65539.3|65529.3|65550.7|65535.9|65535.4|65521.4|661
1617862500000|2021-04-08 06:15:00|65539.1|65529.1|65539.8|65529.8|65542.8|65532.8|65534.5|65522.8|599
1617862800000|2021-04-08 06:20:00|65539.4|65529.4|65542.5|65532.5|65548.5|65534.3|65536|65526|544
1617863100000|2021-04-08 06:25:00|65542.6|65532.6|65550.3|65540.3|65557.5|65544.7|65541.8|65531.8|669
1617863400000|2021-04-08 06:30:00|65550.1|65540.1|65552.7|65542.7|65560.1|65545.8|65547.4|65534.9|691
1617863700000|2021-04-08 06:35:00|65552.8|65542.8|65562.1|65552.1|65567.2|65554.4|65552.4|65542.4|637
1617864000000|2021-04-08 06:40:00|65562.6|65552.6|65558.6|65548.6|65566.9|65555.6|65558.1|65544.9|592
1617864300000|2021-04-08 06:45:00|65558.7|65548.7|65572.1|65562.1|65572.8|65562.8|65554.2|65542|678
1617864600000|2021-04-08 06:50:00|65572|65562|65561.6|65551.6|65577|65562.6|65559.3|65546.1|609
1617864900000|2021-04-08 06:55:00|65566.9|65546.9|65555.3|65545.3|65566.9|65552.5|65544.4|65530.9|752
1617865200000|2021-04-08 07:00:00|65555.5|65545.5|65552.6|65542.6|65559.3|65548.3|65548.9|65537.8|617
1617865500000|2021-04-08 07:05:00|65552.1|65542.1|65548.9|65538.9|65555.4|65543.3|65547.1|65533.8|636
1617865800000|2021-04-08 07:10:00|65549.1|65539.1|65541|65531|65552.2|65542.2|65535.9|65522.1|723
1617866100000|2021-04-08 07:15:00|65541.1|65531.1|65556.1|65546.1|65560.8|65547.9|65535.9|65525.9|641
1617866400000|2021-04-08 07:20:00|65556|65546|65571|65561|65580.5|65564.6|65552.4|65542.4|678
1617866700000|2021-04-08 07:25:00|65570.9|65560.9|65584.8|65574.8|65595.7|65583.2|65570.9|65558.1|720
1617867000000|2021-04-08 07:30:00|65584.7|65574.7|65579.6|65569.6|65593.5|65581.3|65574|65564|585
1617867300000|2021-04-08 07:35:00|65579.5|65569.5|65575.4|65565.4|65586|65573.1|65571.5|65561.4|670
1617867600000|2021-04-08 07:40:00|65575.3|65565.3|65576|65566|65583.1|65573.1|65566.8|65555.9|577
1617867900000|2021-04-08 07:45:00|65575.9|65565.9|65583.1|65573.1|65589.2|65579.2|65574.9|65559.9|592
1617868200000|2021-04-08 07:50:00|65583|65573|65573.3|65563.3|65590.4|65578.4|65571.6|65557.4|693
1617868500000|2021-04-08 07:55:00|65573.2|65563.2|65554.9|65544.9|65573.6|65563.6|65550.7|65539.2|742
1617868800000|2021-04-08 08:00:00|65555.2|65545.2|65570.7|65560.7|65577.1|65562.4|65553.2|65543.2|758
1617869100000|2021-04-08 08:05:00|65575.3|65555.3|65585.5|65575.5|65586.1|65576.1|65567.9|65553.7|645
1617869400000|2021-04-08 08:10:00|65585.4|65575.4|65596.5|65586.5|65605.6|65592.4|65578.5|65567.8|754
1617869700000|2021-04-08 08:15:00|65596.6|65586.6|65592|65582|65605.3|65594.2|65588.5|65578.5|635
1617870000000|2021-04-08 08:20:00|65592.1|65582.1|65577.4|65567.4|65592.7|65582.1|65575.5|65561.6|689
1617870300000|2021-04-08 08:25:00|65577.2|65567.2|65580.4|65570.4|65585.3|65571.4|65571.7|65561|659
1617870600000|2021-04-08 08:30:00|65580.5|65570.5|65587.3|65577.3|65595.3|65581.1|65578.7|65564|616
1617870900000|2021-04-08 08:35:00|65587.2|65577.2|65586.9|65576.9|65596.8|65582.5|65584|65569.9|584
1617871200000|2021-04-08 08:40:00|65587.2|65577.2|65604.5|65594.5|65614.6|65602.5|65586.9|65576.9|615
1617871500000|2021-04-08 08:45:00|65605.5|65595.5|65595.7|65585.7|65620|65606.3|65595.2|65580.7|633
1617871800000|2021-04-08 08:50:00|65595.8|65585.8|65594.2|65584.2|65603.6|65589.9|65593.5|65580.3|592
1617872100000|2021-04-08 08:55:00|65594.3|65584.3|65583.4|65573.4|65607.7|65593.8|65583.2|65569.3|685
1617872400000|2021-04-08 09:00:00|65583.5|65573.5|65577.3|65567.3|65589.1|65575.4|65576.8|65565|589
1617872700000|2021-04-08 09:05:00|65576.7|65566.7|65579.9|65569.9|65584.9|65571.7|65573.9|65559.7|549
1617873000000|2021-04-08 09:10:00|65579.6|65569.6|65584.3|65574.3|65598.3|65584.1|65579.5|65569.5|580
1617873300000|2021-04-08 09:15:00|65584.5|65574.5|65605.7|65595.7|65611.9|65595.7|65584.3|65574.3|637
1617873600000|2021-04-08 09:20:00|65605.8|65595.8|65606.4|65596.4|65612.7|65599.2|65602.9|65590.3|398
1617873900000|2021-04-08 09:25:00|65606.3|65596.3|65599.4|65589.4|65610.8|65597.5|65597.6|65583.8|530
1617874200000|2021-04-08 09:30:00|65599.3|65589.3|65592.8|65582.8|65605.7|65591.9|65592.5|65578.4|596
1617874500000|2021-04-08 09:35:00|65592.9|65582.9|65589.9|65579.9|65597.3|65583|65585.5|65571.4|656
1617874800000|2021-04-08 09:40:00|65589.6|65579.6|65587.7|65577.7|65595.5|65582.6|65586.1|65574.5|603
1617875100000|2021-04-08 09:45:00|65587.4|65577.4|65586.1|65576.1|65593.1|65579.4|65578.3|65563.4|600
1617875400000|2021-04-08 09:50:00|65586|65576|65592.5|65582.5|65597.6|65582.7|65583.7|65573.7|546
1617875700000|2021-04-08 09:55:00|65591.1|65581.1|65576.7|65566.7|65592.7|65581.1|65570.2|65558.7|531
1617876000000|2021-04-08 10:00:00|65576.8|65566.8|65578|65568|65580.9|65568.9|65571|65556.9|420
1617876300000|2021-04-08 10:05:00|65577.9|65567.9|65581.6|65571.6|65588.8|65577.5|65577.9|65566.4|335
1617876600000|2021-04-08 10:10:00|65581.8|65571.8|65573.1|65563.1|65586.7|65572.1|65573|65558|274
1617876900000|2021-04-08 10:15:00|65573.2|65563.2|65571.2|65561.2|65580.6|65567.6|65570.1|65556.2|360
1617877200000|2021-04-08 10:20:00|65571.3|65561.3|65566.2|65556.2|65574.7|65561.3|65562.4|65548.8|460
1617877500000|2021-04-08 10:25:00|65565.8|65555.8|65555|65545|65566.2|65556.2|65555|65542.3|521
1617877800000|2021-04-08 10:30:00|65555.3|65545.3|65566.7|65556.7|65578.9|65565.2|65554.7|65540.9|700
1617878100000|2021-04-08 10:35:00|65566.5|65556.5|65574.2|65564.2|65581.5|65566.6|65566.5|65554.6|507
1617878400000|2021-04-08 10:40:00|65574.1|65564.1|65577.4|65567.4|65583.5|65569|65573.2|65558.5|530
1617878700000|2021-04-08 10:45:00|65576.5|65566.5|65574.2|65564.2|65581.6|65567.8|65573.6|65559.3|483
1617879000000|2021-04-08 10:50:00|65574.3|65564.3|65575.4|65565.4|65580.3|65565.8|65565.5|65551.3|523
1617879300000|2021-04-08 10:55:00|65575.3|65565.3|65582.2|65572.2|65586.2|65572.3|65570.3|65555.7|527
1617879600000|2021-04-08 11:00:00|65582.5|65572.5|65587.9|65567.9|65590.9|65576|65581.8|65567.9|461
1617879900000|2021-04-08 11:05:00|65583.2|65573.2|65580.7|65570.7|65588|65573.4|65576.7|65562.1|542
1617880200000|2021-04-08 11:10:00|65580.6|65570.6|65587.9|65567.9|65591.4|65577|65577.4|65562.6|613
1617880500000|2021-04-08 11:15:00|65587.8|65567.8|65574.8|65564.8|65590|65575.1|65572.8|65558.4|532
1617880800000|2021-04-08 11:20:00|65574.9|65564.9|65574|65564|65583.9|65569.3|65571.2|65556.5|508
1617881100000|2021-04-08 11:25:00|65573.9|65563.9|65586.4|65566.4|65590.9|65576.8|65568.9|65555.5|658
1617881400000|2021-04-08 11:30:00|65581.4|65571.4|65572.1|65562.1|65592.3|65577.2|65571.7|65556.9|688
1617881700000|2021-04-08 11:35:00|65572.2|65562.2|65571.1|65561.1|65579.5|65565.9|65566|65552.8|612
1617882000000|2021-04-08 11:40:00|65571.3|65561.3|65573.9|65563.9|65578.2|65564.3|65570|65555.4|550
1617882300000|2021-04-08 11:45:00|65573.6|65563.6|65563.3|65553.3|65580.8|65566.5|65563.1|65549|690
1617882600000|2021-04-08 11:50:00|65563.5|65553.5|65554|65544|65573.2|65558.9|65553.6|65538.6|762
1617882900000|2021-04-08 11:55:00|65553.9|65543.9|65559.8|65549.8|65564.1|65550.1|65552.7|65537.5|663
1617883200000|2021-04-08 12:00:00|65560.1|65550.1|65557.2|65547.2|65570.1|65556.3|65554.3|65539.8|641
1617883500000|2021-04-08 12:05:00|65556.1|65546.1|65555.2|65545.2|65563.1|65548.9|65553.6|65539.2|630
1617883800000|2021-04-08 12:10:00|65555.1|65545.1|65561.6|65551.6|65566.8|65552.5|65553.7|65538.8|648
1617884100000|2021-04-08 12:15:00|65561.7|65551.7|65555.7|65545.7|65566.3|65552.6|65554.5|65540.5|517
1617884400000|2021-04-08 12:20:00|65554.3|65544.3|65552.8|65542.8|65560.2|65545.6|65550.3|65536.5|496
1617884700000|2021-04-08 12:25:00|65553|65543|65560.2|65540.2|65560.8|65546.2|65551.1|65536.1|539
1617885000000|2021-04-08 12:30:00|65561.4|65541.4|65553.2|65543.2|65563.5|65547.8|65549.8|65535.6|733
1617885300000|2021-04-08 12:35:00|65553|65543|65549.7|65539.7|65562.7|65548|65549.5|65537.4|648
1617885600000|2021-04-08 12:40:00|65549.8|65539.8|65567.7|65547.7|65567.7|65553.3|65547.4|65536.6|757
1617885900000|2021-04-08 12:45:00|65567.6|65547.6|65566|65556|65573.1|65558.1|65559.7|65544.9|590
1617886200000|2021-04-08 12:50:00|65566.1|65556.1|65564.9|65554.9|65571.7|65558.5|65556.7|65541.8|690
1617886500000|2021-04-08 12:55:00|65564.8|65554.8|65569.1|65559.1|65574.7|65559.1|65558.6|65545.1|680
1617886800000|2021-04-08 13:00:00|65574|65554|65587.2|65577.2|65594.3|65584.3|65565.6|65551.7|822
1617887100000|2021-04-08 13:05:00|65586.6|65576.6|65582.5|65572.5|65589.9|65576.8|65576.5|65561.8|745
1617887400000|2021-04-08 13:10:00|65582.4|65572.4|65586.3|65576.3|65590.6|65577.4|65579.7|65565|637
1617887700000|2021-04-08 13:15:00|65586.4|65576.4|65586.1|65576.1|65590.6|65577.7|65581.3|65567.5|593
1617888000000|2021-04-08 13:20:00|65586|65576|65588.3|65578.3|65596.4|65582|65584.4|65573.9|576
1617888300000|2021-04-08 13:25:00|65588.5|65578.5|65585|65575|65592.3|65578.9|65580.2|65568|565
1617888600000|2021-04-08 13:30:00|65584.9|65574.9|65604.2|65594.2|65614.9|65601.7|65584.5|65570.6|582
1617888900000|2021-04-08 13:35:00|65604.5|65594.5|65598.3|65588.3|65610.2|65596.1|65592.4|65579.6|654
1617889200000|2021-04-08 13:40:00|65597.9|65587.9|65605|65595|65610.3|65600.3|65592.9|65579.9|651
1617889500000|2021-04-08 13:45:00|65605.2|65595.2|65602.7|65592.7|65611|65597.9|65598.6|65587.4|626
1617889800000|2021-04-08 13:50:00|65602.8|65592.8|65584.6|65574.6|65607.4|65593.8|65582.9|65569.3|644
1617890100000|2021-04-08 13:55:00|65589.7|65569.7|65596.2|65586.2|65604.2|65588.3|65580.3|65565.6|646
1617890400000|2021-04-08 14:00:00|65595.9|65585.9|65584|65574|65602.6|65592.6|65581.9|65566.6|768
1617890700000|2021-04-08 14:05:00|65584.1|65574.1|65598.1|65578.1|65606.3|65590.2|65584|65573.5|843
1617891000000|2021-04-08 14:10:00|65593.6|65583.6|65600.3|65590.3|65606.1|65592.2|65590|65576.3|801
1617891300000|2021-04-08 14:15:00|65600.2|65590.2|65611.2|65601.2|65616.9|65602.2|65595.2|65579.6|771
1617891600000|2021-04-08 14:20:00|65611.1|65601.1|65604.1|65594.1|65618.6|65604.3|65601.8|65587.4|723
1617891900000|2021-04-08 14:25:00|65603.8|65593.8|65604.4|65594.4|65618.1|65602.6|65601.3|65586.3|728
1617892200000|2021-04-08 14:30:00|65605|65595|65592.2|65582.2|65606.1|65595|65590.4|65577.5|785
1617892500000|2021-04-08 14:35:00|65591.9|65581.9|65591.4|65581.4|65600.1|65586.4|65587.3|65572.9|716
1617892800000|2021-04-08 14:40:00|65591.5|65581.5|65586.1|65576.1|65598.1|65583.6|65584.1|65568.7|804
1617893100000|2021-04-08 14:45:00|65586|65576|65592.8|65582.8|65597.7|65583.4|65584.1|65568.5|818
1617893400000|2021-04-08 14:50:00|65592.9|65582.9|65594.2|65584.2|65604|65589.9|65586.4|65571.4|755
1617893700000|2021-04-08 14:55:00|65593.7|65583.7|65605.5|65595.5|65615.2|65601.3|65593.5|65581.4|702
1617894000000|2021-04-08 15:00:00|65604.7|65594.7|65606.7|65586.7|65617.3|65602.3|65597.3|65581.6|832
1617894300000|2021-04-08 15:05:00|65606.6|65586.6|65597|65587|65607.5|65594|65595.3|65580.2|731
1617894600000|2021-04-08 15:10:00|65597.1|65587.1|65599.8|65579.8|65608.4|65592.1|65592.4|65577.6|746
1617894900000|2021-04-08 15:15:00|65599.9|65579.9|65598|65588|65610.2|65595.9|65593.9|65579.2|662
1617895200000|2021-04-08 15:20:00|65602.9|65582.9|65607.1|65597.1|65612.9|65597.9|65597.3|65581.2|642
1617895500000|2021-04-08 15:25:00|65607.4|65597.4|65599.9|65589.9|65614.7|65599.1|65598.4|65583.7|605
1617895800000|2021-04-08 15:30:00|65599.7|65589.7|65611.9|65601.9|65618|65602.9|65598.9|65584|681
1617896100000|2021-04-08 15:35:00|65612|65602|65634.8|65614.8|65635.1|65620.5|65607.8|65593.9|675
1617896400000|2021-04-08 15:40:00|65634.6|65614.6|65620.3|65610.3|65634.9|65619.6|65618.1|65603.6|624
1617896700000|2021-04-08 15:45:00|65620.4|65610.4|65622.3|65612.3|65628.6|65616.8|65614.9|65601.4|649
1617897000000|2021-04-08 15:50:00|65622.5|65612.5|65610.2|65600.2|65624.6|65612.7|65609.8|65596.9|596
1617897300000|2021-04-08 15:55:00|65610.1|65600.1|65606.7|65596.7|65614.5|65600.5|65604.5|65590.7|661
1617897600000|2021-04-08 16:00:00|65606|65596|65607.1|65597.1|65612.1|65597.2|65600.2|65585.4|450
1617897900000|2021-04-08 16:05:00|65608|65598|65599.1|65589.1|65619.7|65604.7|65598.9|65584.5|516
1617898200000|2021-04-08 16:10:00|65598.6|65588.6|65585.3|65575.3|65604.2|65589.4|65584.6|65569.7|615
1617898500000|2021-04-08 16:15:00|65585.9|65575.9|65580.7|65570.7|65591.5|65577.8|65580.5|65565.6|493
1617898800000|2021-04-08 16:20:00|65580.6|65570.6|65583.1|65573.1|65589.1|65574.5|65579.9|65565.2|656
1617899100000|2021-04-08 16:25:00|65587.9|65567.9|65578.3|65568.3|65589.7|65574.5|65575.3|65560.7|520
1617899400000|2021-04-08 16:30:00|65578.1|65568.1|65577.1|65567.1|65582.6|65570.1|65573.6|65559.4|532
1617899700000|2021-04-08 16:35:00|65577.2|65567.2|65573.7|65563.7|65585.4|65570.1|65570.3|65556.1|521
1617900000000|2021-04-08 16:40:00|65574|65564|65580.2|65570.2|65586.9|65572.8|65572.7|65560.5|538
1617900300000|2021-04-08 16:45:00|65580.3|65570.3|65592.1|65572.1|65592.4|65577.7|65579|65565.2|464
1617900600000|2021-04-08 16:50:00|65592.2|65572.2|65581.5|65571.5|65592.2|65577.5|65581|65564.8|418
1617900900000|2021-04-08 16:55:00|65581.8|65571.8|65586.6|65576.6|65591.7|65576.8|65577.8|65562.8|469
1617901200000|2021-04-08 17:00:00|65586.7|65576.7|65582.1|65572.1|65592.7|65577.1|65581.7|65566.6|451
1617901500000|2021-04-08 17:05:00|65587|65567|65584.7|65574.7|65591|65575.9|65582.1|65567|303
1617901800000|2021-04-08 17:10:00|65584.6|65574.6|65593.4|65573.4|65594.8|65580|65584.5|65571.2|466
1617902100000|2021-04-08 17:15:00|65593.5|65573.5|65589.8|65579.8|65596.7|65582.5|65586.7|65572.4|392
1617902400000|2021-04-08 17:20:00|65589.7|65579.7|65588.8|65568.8|65592.9|65580|65582.6|65568.1|490
1617902700000|2021-04-08 17:25:00|65588.7|65568.7|65589.6|65569.6|65590|65575.6|65583.4|65567.6|387
1617903000000|2021-04-08 17:30:00|65589.7|65569.7|65584.5|65564.5|65589.8|65574.6|65578.9|65564.1|453
1617903300000|2021-04-08 17:35:00|65584.3|65564.3|65583.1|65573.1|65590.8|65576.1|65578.9|65564.1|435
1617903600000|2021-04-08 17:40:00|65583.2|65573.2|65583.2|65573.2|65589.5|65574.7|65579.6|65564.8|460
1617903900000|2021-04-08 17:45:00|65583.3|65573.3|65575.7|65565.7|65589.7|65574.6|65575.7|65560.6|336
1617904200000|2021-04-08 17:50:00|65575.6|65565.6|65577.6|65557.6|65581|65566.4|65571.6|65555.6|341
1617904500000|2021-04-08 17:55:00|65577.7|65557.7|65592.2|65572.2|65593.9|65578.1|65571.7|65556.7|565
1617904800000|2021-04-08 18:00:00|65591.9|65571.9|65586.3|65566.3|65591.9|65575.2|65581.3|65565.9|511
1617905100000|2021-04-08 18:05:00|65586.4|65566.4|65597.5|65577.5|65598.5|65582.2|65579.4|65564.3|449
1617905400000|2021-04-08 18:10:00|65597.7|65577.7|65597.3|65577.3|65601.9|65587|65591.9|65576.6|547
1617905700000|2021-04-08 18:15:00|65597.4|65577.4|65599.9|65579.9|65602.3|65585.6|65591.9|65576.5|434
1617906000000|2021-04-08 18:20:00|65600.4|65580.4|65583.4|65573.4|65601.3|65585.6|65583.3|65568.4|391
1617906300000|2021-04-08 18:25:00|65583.5|65573.5|65592.9|65572.9|65593.2|65574.9|65579.9|65564.8|440
1617906600000|2021-04-08 18:30:00|65592.6|65572.6|65594.3|65574.3|65595.1|65578.4|65584.3|65569|359
1617906900000|2021-04-08 18:35:00|65594.4|65574.4|65596.1|65586.1|65601.6|65586.7|65586.6|65571.5|425
1617907200000|2021-04-08 18:40:00|65596.2|65586.2|65599.5|65589.5|65604.8|65590.7|65595.4|65582|243
1617907500000|2021-04-08 18:45:00|65599.6|65589.6|65605.8|65585.8|65608.2|65592.9|65599.2|65584.4|344
1617907800000|2021-04-08 18:50:00|65605.6|65585.6|65601.9|65591.9|65607.1|65592.6|65597.9|65583.4|318
1617908100000|2021-04-08 18:55:00|65602|65592|65594.1|65584.1|65606.1|65592.2|65592.9|65578.5|337
1617908400000|2021-04-08 19:00:00|65598.8|65578.8|65591.7|65571.7|65600|65585.3|65584.4|65568.2|404
1617908700000|2021-04-08 19:05:00|65591.8|65571.8|65590.3|65570.3|65592.7|65577.3|65586.5|65567.3|311
1617909000000|2021-04-08 19:10:00|65590.4|65570.4|65598.9|65578.9|65603.8|65585.9|65587.4|65570.4|386
1617909300000|2021-04-08 19:15:00|65598.8|65578.8|65591.8|65571.8|65599|65583.7|65586.6|65571.3|487
1617909600000|2021-04-08 19:20:00|65591.9|65571.9|65602.5|65582.5|65603.3|65587.3|65586.4|65571|470
1617909900000|2021-04-08 19:25:00|65602.4|65582.4|65601.8|65581.8|65605.5|65590|65595|65580.9|334
1617910200000|2021-04-08 19:30:00|65602.4|65582.4|65600.9|65590.9|65606.9|65591.8|65599.2|65582.4|337
1617910500000|2021-04-08 19:35:00|65600.8|65590.8|65607.7|65587.7|65611|65595.7|65600.7|65585|338
1617910800000|2021-04-08 19:40:00|65602.9|65592.9|65600.6|65590.6|65607.9|65592.9|65599.7|65584.3|373
1617911100000|2021-04-08 19:45:00|65600.9|65590.9|65606|65586|65606.3|65591.4|65599.8|65584.8|224
1617911400000|2021-04-08 19:50:00|65600.7|65590.7|65602.3|65592.3|65609.8|65593|65598.1|65582.7|268
1617911700000|2021-04-08 19:55:00|65607.2|65587.2|65597.1|65577.1|65607.2|65587.2|65590.1|65572.6|454
1617912000000|2021-04-08 20:00:00|65597.2|65577.2|65598.7|65578.7|65599|65584.3|65594|65576.6|153
1617912300000|2021-04-08 20:05:00|65598.6|65578.6|65596.1|65576.1|65598.6|65581.1|65590.6|65575.6|169
1617912600000|2021-04-08 20:10:00|65596.4|65576.4|65591.4|65571.4|65601.5|65581.5|65590.7|65570.7|268
1617912900000|2021-04-08 20:15:00|65591.3|65571.3|65591.3|65571.3|65591.9|65576.6|65586.3|65570.7|127
1617913200000|2021-04-08 20:20:00|65591.1|65571.1|65591.8|65571.8|65592.4|65572.4|65590.6|65570.6|151
1617913500000|2021-04-08 20:25:00|65591.7|65571.7|65586.3|65566.3|65592.3|65572.3|65585.5|65565.5|190
1617913800000|2021-04-08 20:30:00|65586|65566|65579.8|65559.8|65586.6|65566.6|65577.4|65557.4|180
1617914100000|2021-04-08 20:35:00|65580.4|65560.4|65579.1|65559.1|65580.8|65560.8|65577.2|65557.2|165
1617914400000|2021-04-08 20:40:00|65579.2|65559.2|65576.2|65556.2|65579.7|65559.7|65575.1|65555.1|182
1617914700000|2021-04-08 20:45:00|65576.4|65556.4|65575.5|65555.5|65578.7|65558.7|65573.9|65553.9|172
1617915000000|2021-04-08 20:50:00|65575.6|65555.6|65577.6|65557.6|65577.9|65557.9|65572.9|65552.9|132
1617915300000|2021-04-08 20:55:00|65577.7|65557.7|65573.2|65553.2|65578.9|65558.9|65569.7|65549.7|218
1617915600000|2021-04-08 21:00:00|65573|65553|65575.8|65534.4|65584.1|65553|65573|65533.2|47
1617915900000|2021-04-08 21:05:00|65579.4|65530|65576.4|65529.6|65594.3|65538.7|65569.9|65513.5|82
1617916200000|2021-04-08 21:10:00|65594.1|65524.8|65582.7|65536.9|65598.5|65538.5|65569.9|65524.8|107
1617916500000|2021-04-08 21:15:00|65580.9|65530.5|65564.4|65544.4|65582.7|65544.9|65564.4|65529|87
1617916800000|2021-04-08 21:20:00|65569.2|65537.4|65575.6|65537.9|65582.1|65544.9|65564.4|65536.3|92
1617917100000|2021-04-08 21:25:00|65582.1|65537.5|65576.2|65532.4|65582.1|65544.5|65564.5|65527.4|93
1617917400000|2021-04-08 21:30:00|65578.2|65528.1|65565|65545|65586.9|65545.8|65564.9|65527.5|88
1617917700000|2021-04-08 21:35:00|65578.7|65541|65580.7|65532.5|65583.2|65545.8|65565|65525.6|101
1617918000000|2021-04-08 21:40:00|65577.4|65534.2|65581.2|65531.8|65599|65545.4|65565|65524.9|106
1617918300000|2021-04-08 21:45:00|65581.6|65529.8|65569.8|65539.3|65583.1|65545.8|65564.9|65526.2|98
1617918600000|2021-04-08 21:50:00|65565.3|65538.1|65577.5|65534.7|65583.1|65545.7|65564.6|65526.7|96
1617918900000|2021-04-08 21:55:00|65575.2|65535.9|65574.5|65543.1|65581.3|65545.3|65564.6|65529.1|98
1617919200000|2021-04-08 22:00:00|65577.8|65547.2|65565.1|65545.1|65589|65550.7|65565.1|65521.7|138
1617919500000|2021-04-08 22:05:00|65577.5|65541.5|65564.8|65544.8|65582.6|65547.1|65564.5|65533.6|118
1617919800000|2021-04-08 22:10:00|65577.3|65545.3|65564.8|65544.8|65581.6|65548.1|65564.5|65533.7|98
1617920100000|2021-04-08 22:15:00|65570.9|65550.9|65577.6|65536.8|65584.8|65555|65564.6|65532.9|108
1617920400000|2021-04-08 22:20:00|65573.7|65538.4|65571.5|65551.5|65582.6|65552.5|65564.5|65531.1|129
1617920700000|2021-04-08 22:25:00|65570.6|65550.6|65580.9|65548.4|65584.6|65556.8|65566.8|65537.1|185
1617921000000|2021-04-08 22:30:00|65576.5|65556.5|65573.2|65553.2|65583.1|65557.6|65569.4|65545.3|148
1617921300000|2021-04-08 22:35:00|65574.3|65554.3|65579.7|65549.2|65580.1|65555.9|65570|65548.7|109
1617921600000|2021-04-08 22:40:00|65574.3|65554.3|65575|65555|65580.6|65556.7|65570.6|65549.3|125
1617921900000|2021-04-08 22:45:00|65576.2|65556.2|65574.1|65554.1|65584.6|65561.9|65571.8|65551.8|107
1617922200000|2021-04-08 22:50:00|65578.1|65558.1|65575.7|65555.7|65584.8|65558.4|65571.8|65551.8|103
1617922500000|2021-04-08 22:55:00|65574.5|65554.5|65574.9|65554.9|65578.6|65558.6|65571.8|65551.8|119
1617922800000|2021-04-08 23:00:00|65574.7|65554.7|65585.2|65550.6|65588.6|65560.9|65571.8|65543.5|147
1617923100000|2021-04-08 23:05:00|65585|65552.1|65577.9|65557.9|65595.9|65560.9|65576.7|65548.5|120
1617923400000|2021-04-08 23:10:00|65577.6|65557.6|65576.5|65556.5|65593.4|65560.3|65574.6|65548.1|119
1617923700000|2021-04-08 23:15:00|65577.5|65557.5|65578.2|65558.2|65599.9|65558.2|65574.8|65545.2|95
1617924000000|2021-04-08 23:20:00|65578|65558|65596|65576|65604.9|65576.8|65573.5|65544.1|207
1617924300000|2021-04-08 23:25:00|65596.2|65576.2|65587.7|65567.7|65605.4|65576.2|65582.3|65544.4|331
1617924600000|2021-04-08 23:30:00|65588.3|65568.3|65581.6|65561.6|65591.9|65571.9|65574.4|65544.5|152
1617924900000|2021-04-08 23:35:00|65579.7|65559.7|65576.2|65556.2|65582.9|65562.9|65575.6|65555.6|107
1617925200000|2021-04-08 23:40:00|65577.3|65557.3|65582.3|65562.3|65584.4|65564.4|65568.8|65542.9|168
1617925500000|2021-04-08 23:45:00|65581.4|65561.4|65580.9|65560.9|65589.7|65563.3|65577.5|65546.7|145
1617925800000|2021-04-08 23:50:00|65581|65561|65575.5|65555.5|65592.3|65561.5|65571.2|65537.9|171
1617926100000|2021-04-08 23:55:00|65573.3|65553.3|65574.5|65554.5|65581.4|65557.7|65572.8|65546.6|112
1617926400000|2021-04-09 00:00:00|65576|65556|65557.6|65537.6|65577.4|65557.4|65554.6|65534.6|469
1617926700000|2021-04-09 00:05:00|65555.6|65535.6|65544.8|65524.8|65556.8|65536.8|65542.1|65522.1|358
1617927000000|2021-04-09 00:10:00|65544.7|65524.7|65547.8|65527.8|65550.1|65530.1|65544.3|65524.3|337
1617927300000|2021-04-09 00:15:00|65548|65528|65551|65531|65552.6|65532.6|65545.6|65525.6|393
1617927600000|2021-04-09 00:20:00|65550.6|65530.6|65549.4|65529.4|65554.4|65534.4|65549.2|65529.2|295
1617927900000|2021-04-09 00:25:00|65549.5|65529.5|65546.4|65526.4|65553.2|65533.2|65545.5|65525.5|304
1617928200000|2021-04-09 00:30:00|65546.2|65526.2|65529|65509|65547.3|65527.3|65527.2|65507.2|505
1617928500000|2021-04-09 00:35:00|65532|65512|65526.7|65506.7|65535.5|65515.5|65525.1|65505.1|473
1617928800000|2021-04-09 00:40:00|65526.8|65506.8|65530.4|65510.4|65531.8|65515.5|65525.4|65505.6|324
1617929100000|2021-04-09 00:45:00|65530.3|65510.3|65533|65513|65535.5|65517.2|65526.6|65510.2|333
1617929400000|2021-04-09 00:50:00|65533.1|65513.1|65522.3|65502.3|65539|65519|65522.3|65502.3|582
1617929700000|2021-04-09 00:55:00|65522.7|65502.7|65517.9|65497.9|65525.7|65505.7|65517.3|65497.3|468
1617930000000|2021-04-09 01:00:00|65518.1|65498.1|65528.7|65508.7|65530.2|65510.2|65515|65495|673
1617930300000|2021-04-09 01:05:00|65529.2|65509.2|65530.3|65510.3|65538.1|65518.1|65521.9|65505.7|593
1617930600000|2021-04-09 01:10:00|65530.1|65510.1|65528.4|65508.4|65531.6|65511.6|65525.1|65505.1|521
1617930900000|2021-04-09 01:15:00|65528.2|65508.2|65538.6|65518.6|65547.9|65527.9|65527.8|65507.8|698
1617931200000|2021-04-09 01:20:00|65538.9|65518.9|65530.8|65520.8|65541.2|65525.5|65530|65514.1|560
1617931500000|2021-04-09 01:25:00|65530.9|65520.9|65534|65514|65545.4|65530.6|65530.8|65512.4|593
1617931800000|2021-04-09 01:30:00|65533.8|65513.8|65535.3|65515.3|65543.2|65528.1|65520.4|65500.4|801
1617932100000|2021-04-09 01:35:00|65535.1|65515.1|65543.4|65523.4|65552|65534.8|65531.6|65514.9|715
1617932400000|2021-04-09 01:40:00|65543.8|65523.8|65551.7|65541.7|65563.1|65545.6|65543.8|65523.8|689
1617932700000|2021-04-09 01:45:00|65551.6|65541.6|65559.1|65549.1|65571.3|65556.6|65549.7|65533.5|725
1617933000000|2021-04-09 01:50:00|65558.9|65548.9|65558.9|65548.9|65565.3|65550.3|65553.1|65538.8|587
1617933300000|2021-04-09 01:55:00|65559|65549|65554.6|65544.6|65559.8|65549.4|65546.8|65531.9|614
1617933600000|2021-04-09 02:00:00|65554.5|65544.5|65568.4|65558.4|65575.1|65560.4|65554.4|65540.1|620
1617933900000|2021-04-09 02:05:00|65568.5|65558.5|65571.1|65561.1|65580.2|65564.8|65567|65552.2|670
1617934200000|2021-04-09 02:10:00|65570.8|65560.8|65577.9|65567.9|65590.6|65577.4|65570.8|65560.8|686
1617934500000|2021-04-09 02:15:00|65578.2|65568.2|65580.6|65570.6|65586.8|65572.4|65578.2|65563.7|691
1617934800000|2021-04-09 02:20:00|65580.8|65570.8|65578|65568|65585.1|65570.9|65574.6|65563.9|484
1617935100000|2021-04-09 02:25:00|65578.1|65568.1|65588.3|65578.3|65594.1|65578.9|65577.3|65562.2|522
1617935400000|2021-04-09 02:30:00|65588.2|65578.2|65580.6|65560.6|65590.2|65578.4|65571.7|65560.6|570
1617935700000|2021-04-09 02:35:00|65575.3|65565.3|65572.8|65562.8|65581.3|65567.6|65571.9|65557.4|620
1617936000000|2021-04-09 02:40:00|65572.9|65562.9|65579.6|65559.6|65581.5|65567.8|65569.8|65557.5|662
1617936300000|2021-04-09 02:45:00|65579.2|65559.2|65574.4|65564.4|65588.3|65573.8|65573.3|65558.8|656
1617936600000|2021-04-09 02:50:00|65574.6|65564.6|65579.2|65569.2|65584.4|65569.8|65574|65562.3|562
1617936900000|2021-04-09 02:55:00|65579|65569|65578.7|65568.7|65591.3|65578.5|65577.3|65562.9|658
1617937200000|2021-04-09 03:00:00|65578.8|65568.8|65600.2|65590.2|65610|65593.8|65577.4|65567.4|687
1617937500000|2021-04-09 03:05:00|65600.3|65590.3|65603.9|65593.9|65610|65595.7|65600|65588|581
1617937800000|2021-04-09 03:10:00|65603.7|65593.7|65605.8|65595.8|65614.6|65598.9|65598.9|65585.6|565
1617938100000|2021-04-09 03:15:00|65605.9|65595.9|65607|65597|65613.7|65598.8|65603.4|65589.3|561
1617938400000|2021-04-09 03:20:00|65606.9|65596.9|65623.5|65603.5|65629.7|65613.5|65606.8|65592.3|498
1617938700000|2021-04-09 03:25:00|65623.3|65603.3|65605.6|65595.6|65623.9|65606|65603.3|65588.4|512
1617939000000|2021-04-09 03:30:00|65605.7|65595.7|65608.2|65598.2|65609.1|65599.1|65605.5|65595.5|453
1617939300000|2021-04-09 03:35:00|65608.1|65598.1|65609.4|65599.4|65612.5|65599.6|65605.9|65592|439
1617939600000|2021-04-09 03:40:00|65609.5|65599.5|65600.3|65580.3|65609.5|65599.5|65593.3|65576.9|490
1617939900000|2021-04-09 03:45:00|65600.7|65580.7|65596.9|65586.9|65604.8|65588.5|65594.4|65579.7|368
1617940200000|2021-04-09 03:50:00|65597|65587|65598.9|65578.9|65604.8|65590.3|65592.7|65577.4|389
1617940500000|2021-04-09 03:55:00|65598.3|65578.3|65594.9|65584.9|65600|65585.2|65590.2|65575.7|362
1617940800000|2021-04-09 04:00:00|65595|65585|65612.5|65602.5|65615.7|65603.2|65594.8|65583.3|436
1617941100000|2021-04-09 04:05:00|65612.4|65602.4|65617.7|65597.7|65618.3|65603.4|65610.3|65597|306
1617941400000|2021-04-09 04:10:00|65612.6|65602.6|65609.5|65599.5|65618.1|65603.8|65608.9|65596|292
1617941700000|2021-04-09 04:15:00|65609.6|65599.6|65608.5|65598.5|65615|65600.2|65607.2|65592.2|317
1617942000000|2021-04-09 04:20:00|65613.6|65593.6|65608.7|65598.7|65614.7|65601.7|65608.3|65593|191
1617942300000|2021-04-09 04:25:00|65608.5|65598.5|65608.3|65598.3|65609.7|65599.7|65607.8|65597.8|236
1617942600000|2021-04-09 04:30:00|65608.4|65598.4|65613.4|65593.4|65618.5|65603.9|65608|65590.7|288
1617942900000|2021-04-09 04:35:00|65613.5|65593.5|65611.6|65591.6|65613.5|65598.2|65604.8|65589.4|326
1617943200000|2021-04-09 04:40:00|65611.7|65591.7|65605.6|65585.6|65611.7|65597.9|65598.9|65585.5|309
1617943500000|2021-04-09 04:45:00|65605.5|65585.5|65601.6|65591.6|65609.8|65595.1|65600.5|65585.3|317
1617943800000|2021-04-09 04:50:00|65601.9|65591.9|65588.4|65578.4|65604.3|65592.6|65588.3|65574.2|443
1617944100000|2021-04-09 04:55:00|65588.9|65578.9|65599|65579|65606.6|65592.2|65587.7|65572.3|551
1617944400000|2021-04-09 05:00:00|65599.1|65579.1|65593.3|65583.3|65601.6|65586.4|65591.7|65579.1|247
1617944700000|2021-04-09 05:05:00|65593.4|65583.4|65593.6|65583.6|65596.4|65584|65588.3|65573.6|392
1617945000000|2021-04-09 05:10:00|65593.7|65583.7|65607.9|65597.9|65612.2|65600.5|65593.6|65583.6|497
1617945300000|2021-04-09 05:15:00|65607.8|65597.8|65609|65599|65616.2|65602.7|65606.6|65596.2|456
1617945600000|2021-04-09 05:20:00|65609.1|65599.1|65611.7|65601.7|65613.3|65603.3|65605.6|65591.7|416
1617945900000|2021-04-09 05:25:00|65611.8|65601.8|65614.8|65604.8|65617.8|65605.6|65611.1|65597.6|390
1617946200000|2021-04-09 05:30:00|65614.9|65604.9|65613.9|65603.9|65624|65609.2|65611.9|65598.1|534
1617946500000|2021-04-09 05:35:00|65614|65604|65619.1|65609.1|65619.7|65609.1|65611.7|65598|580
1617946800000|2021-04-09 05:40:00|65619|65609|65633.5|65623.5|65646.8|65632.7|65617.6|65603.5|621
1617947100000|2021-04-09 05:45:00|65633.6|65623.6|65650.2|65640.2|65659.1|65644.3|65633.6|65623.6|804
1617947400000|2021-04-09 05:50:00|65650|65640|65631.1|65621.1|65652|65640.9|65629.8|65616.6|785
1617947700000|2021-04-09 05:55:00|65631.5|65621.5|65649.3|65639.3|65654.6|65641|65630.9|65620.7|675
1617948000000|2021-04-09 06:00:00|65653.9|65633.9|65651.4|65641.4|65657.1|65642.7|65633.4|65618.5|786
1617948300000|2021-04-09 06:05:00|65651.3|65641.3|65650.7|65640.7|65661.3|65646.4|65645.1|65632.1|673
1617948600000|2021-04-09 06:10:00|65650.6|65640.6|65659.5|65649.5|65667.8|65652.8|65650.3|65640.3|711
1617948900000|2021-04-09 06:15:00|65659.8|65649.8|65661.9|65651.9|65666.9|65655.1|65657.9|65644.1|593
1617949200000|2021-04-09 06:20:00|65661.7|65651.7|65655.3|65645.3|65666.8|65653.8|65648.2|65638.2|616
1617949500000|2021-04-09 06:25:00|65655.6|65645.6|65668.1|65658.1|65668.1|65658.1|65653.1|65642.8|634
1617949800000|2021-04-09 06:30:00|65669.6|65659.6|65679.4|65669.4|65684.8|65671.6|65668.8|65658.5|793
1617950100000|2021-04-09 06:35:00|65679.6|65669.6|65682.3|65672.3|65684.8|65674.8|65675.9|65665.9|721
1617950400000|2021-04-09 06:40:00|65682.4|65672.4|65671.6|65661.6|65685|65675|65669.4|65656.5|789
1617950700000|2021-04-09 06:45:00|65671.5|65661.5|65666.1|65656.1|65677.3|65664.7|65664.6|65654.6|600
1617951000000|2021-04-09 06:50:00|65666.2|65656.2|65667.5|65657.5|65674.2|65661.2|65663.9|65649.3|681
1617951300000|2021-04-09 06:55:00|65667.4|65657.4|65665.8|65655.8|65674.7|65664.7|65659.6|65649.6|776
1617951600000|2021-04-09 07:00:00|65665.7|65655.7|65671.4|65661.4|65686.9|65671.8|65662.5|65648.8|803
1617951900000|2021-04-09 07:05:00|65671|65661|65672.4|65662.4|65676.9|65665.2|65664.5|65654.5|572
1617952200000|2021-04-09 07:10:00|65672.5|65662.5|65673.5|65663.5|65683.6|65673.6|65670.2|65658.4|760
1617952500000|2021-04-09 07:15:00|65673.6|65663.6|65682.7|65672.7|65686.8|65675.7|65672.3|65658.3|782
1617952800000|2021-04-09 07:20:00|65682.8|65672.8|65678.5|65668.5|65685.8|65675.8|65670.9|65660.3|727
1617953100000|2021-04-09 07:25:00|65678.6|65668.6|65683.9|65673.9|65687.8|65677.8|65673.5|65663.5|730
1617953400000|2021-04-09 07:30:00|65683.7|65673.7|65704.9|65694.9|65705.9|65695.9|65682.3|65672.3|706
1617953700000|2021-04-09 07:35:00|65704.8|65694.8|65703.3|65693.3|65706.6|65696.6|65691.3|65681.3|821
1617954000000|2021-04-09 07:40:00|65703.5|65693.5|65691.6|65681.6|65707.3|65697.3|65688.5|65678.5|734
1617954300000|2021-04-09 07:45:00|65691.7|65681.7|65694.7|65684.7|65701.4|65689.7|65685.4|65674|750
1617954600000|2021-04-09 07:50:00|65695.4|65685.4|65682.2|65672.2|65697.2|65687.2|65681.7|65667.4|728
1617954900000|2021-04-09 07:55:00|65682.3|65672.3|65661.5|65651.5|65682.5|65672.5|65656.6|65645.1|766
1617955200000|2021-04-09 08:00:00|65661.6|65651.6|65664.1|65654.1|65673.4|65658.5|65648.1|65633.3|764
1617955500000|2021-04-09 08:05:00|65663.9|65653.9|65660.7|65650.7|65668.2|65655.5|65652.7|65638.6|650
1617955800000|2021-04-09 08:10:00|65660.5|65650.5|65669.1|65659.1|65672|65660.2|65660.2|65647.1|686
1617956100000|2021-04-09 08:15:00|65669|65659|65671.9|65661.9|65679.2|65669.2|65668.2|65655.9|621
1617956400000|2021-04-09 08:20:00|65672.2|65662.2|65668.3|65658.3|65690.7|65676.2|65668.3|65654.4|702
1617956700000|2021-04-09 08:25:00|65669.3|65659.3|65675.8|65665.8|65684.7|65670.9|65667.9|65653.8|642
1617957000000|2021-04-09 08:30:00|65675.9|65665.9|65663.7|65653.7|65680.9|65667.6|65662.7|65652.7|600
1617957300000|2021-04-09 08:35:00|65663.5|65653.5|65670.2|65660.2|65674.3|65661.7|65657.1|65647.1|619
1617957600000|2021-04-09 08:40:00|65670.3|65660.3|65675.4|65665.4|65682.5|65668.8|65670.3|65658.7|664
1617957900000|2021-04-09 08:45:00|65674.7|65664.7|65671.1|65661.1|65678.1|65665.5|65665.4|65652.9|746
1617958200000|2021-04-09 08:50:00|65670.9|65660.9|65665.7|65655.7|65674.9|65663|65664.8|65651.4|604
1617958500000|2021-04-09 08:55:00|65665.8|65655.8|65666.9|65656.9|65672.7|65658.8|65663|65649.2|746
1617958800000|2021-04-09 09:00:00|65667.3|65657.3|65667.2|65657.2|65677.3|65663.8|65664.7|65650.7|685
1617959100000|2021-04-09 09:05:00|65667|65657|65669.3|65659.3|65675.8|65661.8|65664.3|65649.6|605
1617959400000|2021-04-09 09:10:00|65669.4|65659.4|65655.2|65645.2|65674|65659.5|65655.1|65641.1|625
1617959700000|2021-04-09 09:15:00|65655.3|65645.3|65657.2|65647.2|65663|65650.3|65648|65638|665
1617960000000|2021-04-09 09:20:00|65657.4|65647.4|65656.5|65646.5|65660.5|65650.5|65650.3|65638.5|583
1617960300000|2021-04-09 09:25:00|65656.6|65646.6|65673.9|65653.9|65677.7|65664.3|65650.4|65640.4|656
1617960600000|2021-04-09 09:30:00|65673.8|65653.8|65667.2|65657.2|65673.8|65659.1|65661.6|65649.4|597
1617960900000|2021-04-09 09:35:00|65667.4|65657.4|65661|65651|65672.8|65658.5|65660.6|65647.6|393
1617961200000|2021-04-09 09:40:00|65661.1|65651.1|65660.9|65650.9|65670.7|65655.3|65656.8|65641.8|514
1617961500000|2021-04-09 09:45:00|65660.7|65650.7|65655.6|65645.6|65663.7|65653|65653.9|65643.7|500
1617961800000|2021-04-09 09:50:00|65655.3|65645.3|65652.9|65642.9|65664|65650.3|65652.8|65639.1|589
1617962100000|2021-04-09 09:55:00|65652.7|65642.7|65644.1|65634.1|65656.3|65643.5|65640.8|65630.8|436
1617962400000|2021-04-09 10:00:00|65644.2|65634.2|65647.8|65637.8|65652.3|65639.1|65641.7|65630.6|494
1617962700000|2021-04-09 10:05:00|65647.5|65637.5|65646.2|65626.2|65652.5|65638.2|65641|65626|314
1617963000000|2021-04-09 10:10:00|65646.6|65626.6|65644|65634|65651.8|65638.6|65642.2|65626.6|334
1617963300000|2021-04-09 10:15:00|65643.9|65633.9|65652.7|65642.7|65657.8|65645.1|65640.7|65630.1|483
1617963600000|2021-04-09 10:20:00|65652.8|65642.8|65652.3|65642.3|65659.6|65645.2|65650|65639.5|403
1617963900000|2021-04-09 10:25:00|65652.2|65642.2|65646.1|65636.1|65654.5|65644.4|65646|65631.9|469
1617964200000|2021-04-09 10:30:00|65646.2|65636.2|65645.2|65635.2|65651.3|65637.5|65642|65630.7|436
1617964500000|2021-04-09 10:35:00|65645.1|65635.1|65640.2|65630.2|65648|65638|65639.6|65629.6|457
1617964800000|2021-04-09 10:40:00|65640.1|65630.1|65637.2|65627.2|65641.7|65631.7|65636.7|65626.7|583
1617965100000|2021-04-09 10:45:00|65637.3|65627.3|65637.4|65627.4|65644.2|65630.5|65635.6|65622.7|529
1617965400000|2021-04-09 10:50:00|65637.5|65627.5|65633.3|65623.3|65637.5|65627.5|65630.7|65620.7|418
1617965700000|2021-04-09 10:55:00|65633.2|65623.2|65647.3|65637.3|65649.7|65639.5|65633.2|65619.5|677
1617966000000|2021-04-09 11:00:00|65647.1|65637.1|65652.5|65642.5|65663.5|65648.9|65645.3|65631.7|738
1617966300000|2021-04-09 11:05:00|65652.4|65642.4|65645.8|65635.8|65660.1|65646|65645.8|65631.8|587
1617966600000|2021-04-09 11:10:00|65645|65635|65650.6|65640.6|65656.1|65641.4|65643.6|65633.6|480
1617966900000|2021-04-09 11:15:00|65650.5|65640.5|65647.8|65637.8|65652.5|65642.5|65646.8|65636.8|430
1617967200000|2021-04-09 11:20:00|65647.6|65637.6|65643.5|65633.5|65649.7|65637.6|65637|65623.3|469
1617967500000|2021-04-09 11:25:00|65643.9|65633.9|65642.2|65632.2|65647.9|65636.9|65640.9|65626.1|464
1617967800000|2021-04-09 11:30:00|65642|65632|65640|65630|65645.7|65635.1|65638|65625.3|537
1617968100000|2021-04-09 11:35:00|65639.9|65629.9|65646.5|65636.5|65651.4|65638.9|65639.5|65629.5|430
1617968400000|2021-04-09 11:40:00|65646.7|65636.7|65640.4|65620.4|65651.3|65636.8|65635.3|65620.2|444
1617968700000|2021-04-09 11:45:00|65640.5|65620.5|65630.8|65620.8|65640.7|65625.9|65630.6|65615.8|383
1617969000000|2021-04-09 11:50:00|65630.9|65620.9|65629.7|65619.7|65631.4|65621.4|65628.9|65618.9|533
1617969300000|2021-04-09 11:55:00|65628.9|65618.9|65640.4|65620.4|65642.7|65627.7|65628.1|65618.1|581
1617969600000|2021-04-09 12:00:00|65640.3|65620.3|65639.1|65629.1|65643.7|65633.7|65634.6|65619.7|508
1617969900000|2021-04-09 12:05:00|65638.9|65628.9|65642.1|65632.1|65647.5|65633.9|65638.2|65627.2|436
1617970200000|2021-04-09 12:10:00|65641.9|65631.9|65643.4|65633.4|65649.1|65637.7|65638.3|65628.1|449
1617970500000|2021-04-09 12:15:00|65643.5|65633.5|65641.6|65631.6|65644.3|65634.3|65640.4|65630.4|401
1617970800000|2021-04-09 12:20:00|65641.8|65631.8|65661.5|65651.5|65664.6|65652.6|65641.2|65628.8|614
1617971100000|2021-04-09 12:25:00|65661.4|65651.4|65659.2|65639.2|65666.9|65652.8|65652.4|65637.6|520
1617971400000|2021-04-09 12:30:00|65658.8|65638.8|65652|65642|65660.6|65645.8|65645.2|65632.9|740
1617971700000|2021-04-09 12:35:00|65651.9|65641.9|65662.1|65652.1|65667.7|65654|65649|65635.5|734
1617972000000|2021-04-09 12:40:00|65662.2|65652.2|65667.2|65657.2|65673.2|65659.3|65661.8|65647.8|669
1617972300000|2021-04-09 12:45:00|65667.1|65657.1|65682.4|65672.4|65685.8|65672.4|65664.8|65652.3|724
1617972600000|2021-04-09 12:50:00|65682.5|65672.5|65673.6|65663.6|65687.7|65673.4|65671.2|65660|792
1617972900000|2021-04-09 12:55:00|65672.4|65662.4|65659.1|65649.1|65672.9|65662.9|65654.7|65640|728
1617973200000|2021-04-09 13:00:00|65658.9|65648.9|65658.2|65648.2|65670.3|65656.1|65656|65642.6|805
1617973500000|2021-04-09 13:05:00|65658.3|65648.3|65664.8|65654.8|65671.7|65661.7|65657.6|65647.6|782
1617973800000|2021-04-09 13:10:00|65664.7|65654.7|65668.4|65658.4|65671.1|65661.1|65655.6|65645.6|621
1617974100000|2021-04-09 13:15:00|65669.1|65659.1|65661.6|65651.6|65672.7|65662.7|65656.9|65643.6|811
1617974400000|2021-04-09 13:20:00|65661.7|65651.7|65646.2|65636.2|65669.9|65654.7|65646.1|65635.3|667
1617974700000|2021-04-09 13:25:00|65645.9|65635.9|65636.9|65626.9|65648|65636.6|65636.5|65624.8|657
1617975000000|2021-04-09 13:30:00|65636.7|65626.7|65624.1|65604.1|65637.6|65627.1|65616|65600.2|670
1617975300000|2021-04-09 13:35:00|65624|65604|65630.4|65620.4|65642.9|65627.9|65617.7|65603.2|633
1617975600000|2021-04-09 13:40:00|65630|65620|65616.5|65606.5|65644.5|65631.7|65616.5|65604.3|647
1617975900000|2021-04-09 13:45:00|65616.6|65606.6|65607.6|65597.6|65621.1|65607.2|65606|65592.2|655
1617976200000|2021-04-09 13:50:00|65607.5|65597.5|65606.4|65596.4|65614.2|65599.5|65602.3|65588.7|592
1617976500000|2021-04-09 13:55:00|65605.7|65595.7|65594.2|65574.2|65618.7|65604.6|65589.4|65572.4|645
1617976800000|2021-04-09 14:00:00|65594.1|65574.1|65590.6|65580.6|65602.9|65588|65587.4|65572.9|817
1617977100000|2021-04-09 14:05:00|65590.7|65580.7|65601|65591|65606.8|65592.7|65589.7|65579|695
1617977400000|2021-04-09 14:10:00|65600.6|65590.6|65600.7|65590.7|65609.1|65594.9|65596.7|65582.7|757
1617977700000|2021-04-09 14:15:00|65600.6|65590.6|65602.7|65592.7|65609|65593.9|65596.4|65581.5|732
1617978000000|2021-04-09 14:20:00|65602.9|65592.9|65587.8|65577.8|65603|65593|65586.3|65572.8|713
1617978300000|2021-04-09 14:25:00|65587.7|65577.7|65589.3|65579.3|65590.3|65580.3|65585.1|65575.1|641
1617978600000|2021-04-09 14:30:00|65590.3|65580.3|65587.4|65577.4|65595.9|65584.3|65585.2|65575.2|750
1617978900000|2021-04-09 14:35:00|65587.5|65577.5|65589.3|65579.3|65594.7|65580.5|65578.4|65565|736
1617979200000|2021-04-09 14:40:00|65589.4|65579.4|65587.8|65577.8|65593.6|65581.1|65582.6|65572.6|734
1617979500000|2021-04-09 14:45:00|65587.6|65577.6|65579.8|65569.8|65593.4|65583.4|65578.4|65564.7|812
1617979800000|2021-04-09 14:50:00|65580.3|65570.3|65579.2|65569.2|65589.3|65575.5|65573.7|65562.4|795
1617980100000|2021-04-09 14:55:00|65578.9|65568.9|65577.2|65567.2|65597.6|65581.7|65576.7|65562.3|801
1617980400000|2021-04-09 15:00:00|65576.5|65566.5|65571.9|65561.9|65581|65566.5|65567.1|65556.3|713
1617980700000|2021-04-09 15:05:00|65571.8|65561.8|65576.1|65566.1|65576.4|65566.4|65571.6|65561.6|536
1617981000000|2021-04-09 15:10:00|65576|65566|65577.2|65567.2|65580.8|65570.3|65572|65560.3|590
1617981300000|2021-04-09 15:15:00|65577|65567|65575.5|65565.5|65577.3|65567.3|65571.3|65561.3|647
1617981600000|2021-04-09 15:20:00|65575.7|65565.7|65573.9|65563.9|65581.5|65566.5|65570.5|65558.7|610
1617981900000|2021-04-09 15:25:00|65574.1|65564.1|65584.7|65564.7|65585|65567.3|65569.4|65555.8|588
1617982200000|2021-04-09 15:30:00|65585.3|65565.3|65587.2|65577.2|65590.4|65580.4|65573.8|65559.2|606
1617982500000|2021-04-09 15:35:00|65587|65577|65589.1|65579.1|65597.8|65586|65581.8|65571.8|549
1617982800000|2021-04-09 15:40:00|65589.2|65579.2|65585.5|65575.5|65589.5|65579.5|65576.7|65562|622
1617983100000|2021-04-09 15:45:00|65585.6|65575.6|65590.8|65580.8|65596.3|65582.2|65581|65567.2|624
1617983400000|2021-04-09 15:50:00|65590.5|65580.5|65580.3|65570.3|65591.1|65580.5|65576.3|65565.7|575
1617983700000|2021-04-09 15:55:00|65580.1|65570.1|65577.2|65567.2|65582.4|65572.4|65576.6|65566.6|552
1617984000000|2021-04-09 16:00:00|65577|65567|65588.8|65578.8|65596.1|65583.9|65576.3|65561.4|568
1617984300000|2021-04-09 16:05:00|65588.9|65578.9|65598.7|65578.7|65598.8|65583|65587.4|65573.3|544
1617984600000|2021-04-09 16:10:00|65598.6|65578.6|65589.4|65579.4|65600.1|65588.1|65589|65574.5|542
1617984900000|2021-04-09 16:15:00|65589.5|65579.5|65590.3|65580.3|65595.8|65581.5|65587.9|65573.2|612
1617985200000|2021-04-09 16:20:00|65590.5|65580.5|65589.2|65569.2|65594.2|65581.2|65583.2|65568.8|539
1617985500000|2021-04-09 16:25:00|65589.3|65569.3|65584.2|65574.2|65593.2|65578.3|65581.8|65564.6|419
1617985800000|2021-04-09 16:30:00|65583.9|65573.9|65586.4|65576.4|65591.3|65576.8|65581.9|65569.1|352
1617986100000|2021-04-09 16:35:00|65586.6|65576.6|65587.9|65577.9|65596.5|65582.2|65583.9|65573.9|358
1617986400000|2021-04-09 16:40:00|65588.3|65578.3|65588.8|65578.8|65590.6|65580.6|65587.8|65577.8|327
1617986700000|2021-04-09 16:45:00|65588.7|65578.7|65592.2|65572.2|65594.2|65582.5|65584.6|65570.2|400
1617987000000|2021-04-09 16:50:00|65592.1|65572.1|65585.7|65575.7|65596.3|65581.4|65583.9|65568.9|396
1617987300000|2021-04-09 16:55:00|65590.9|65570.9|65587|65577|65592.1|65577.5|65585.6|65570.7|445
1617987600000|2021-04-09 17:00:00|65586.3|65576.3|65585.1|65575.1|65594.1|65579.4|65583.1|65570.2|436
1617987900000|2021-04-09 17:05:00|65585.2|65575.2|65586|65576|65591.7|65576.5|65582.5|65567.7|342
1617988200000|2021-04-09 17:10:00|65585.9|65575.9|65588.2|65568.2|65589.9|65576.2|65581.8|65567.5|373
1617988500000|2021-04-09 17:15:00|65587.9|65567.9|65583|65563|65588.4|65573.9|65576.8|65562.5|444
1617988800000|2021-04-09 17:20:00|65583.1|65563.1|65585.1|65575.1|65592.1|65576.7|65577.1|65561.8|477
1617989100000|2021-04-09 17:25:00|65585.2|65575.2|65589.4|65579.4|65595.3|65580.2|65584.5|65570.9|535
1617989400000|2021-04-09 17:30:00|65589.8|65579.8|65589|65579|65595.4|65580.2|65584.1|65568.3|493
1617989700000|2021-04-09 17:35:00|65588.9|65578.9|65588.3|65578.3|65594.8|65580.5|65587.2|65572|345
1617990000000|2021-04-09 17:40:00|65588.5|65578.5|65589.4|65579.4|65593.5|65581.9|65587.1|65573.2|413
1617990300000|2021-04-09 17:45:00|65589.3|65579.3|65584.1|65574.1|65591.5|65579.4|65583.6|65570.9|409
1617990600000|2021-04-09 17:50:00|65584.2|65574.2|65588.9|65578.9|65593.3|65580.1|65584|65569.5|432
1617990900000|2021-04-09 17:55:00|65588.4|65578.4|65595.9|65585.9|65601.8|65587.9|65587.9|65573.4|463
1617991200000|2021-04-09 18:00:00|65596.3|65586.3|65596.8|65586.8|65601.6|65588|65595.9|65581.5|431
1617991500000|2021-04-09 18:05:00|65596.6|65586.6|65605.5|65595.5|65610.8|65595.8|65594.7|65581.4|596
1617991800000|2021-04-09 18:10:00|65605.6|65595.6|65605.2|65595.2|65610.6|65596.5|65603.8|65589.2|486
1617992100000|2021-04-09 18:15:00|65605.3|65595.3|65605.8|65595.8|65608.5|65597.9|65601.8|65588.1|430
1617992400000|2021-04-09 18:20:00|65605.7|65595.7|65605.1|65595.1|65612.9|65598.2|65603.6|65588.6|411
1617992700000|2021-04-09 18:25:00|65605|65595|65606.7|65596.7|65612|65598.3|65602.5|65590.3|444
1617993000000|2021-04-09 18:30:00|65606.8|65596.8|65606.1|65596.1|65613.3|65598.7|65603.9|65591.2|508
1617993300000|2021-04-09 18:35:00|65606|65596|65604.5|65594.5|65611.5|65598|65604.3|65590.8|374
1617993600000|2021-04-09 18:40:00|65604.6|65594.6|65600.2|65590.2|65608.7|65594.7|65598.6|65583.6|431
1617993900000|2021-04-09 18:45:00|65601|65591|65594.3|65584.3|65607.2|65591|65593.9|65579|529
1617994200000|2021-04-09 18:50:00|65594.1|65584.1|65588.1|65578.1|65601.3|65586.8|65587.7|65574|493
1617994500000|2021-04-09 18:55:00|65588.2|65578.2|65595.5|65585.5|65606.8|65591.5|65587.6|65574.9|588
1617994800000|2021-04-09 19:00:00|65595.6|65585.6|65586.3|65576.3|65600.9|65586.2|65584.9|65570.2|590
1617995100000|2021-04-09 19:05:00|65586.7|65576.7|65588.6|65568.6|65595|65580.4|65583.6|65568|513
1617995400000|2021-04-09 19:10:00|65583.9|65573.9|65586.5|65576.5|65591.3|65576.5|65580.7|65565|471
1617995700000|2021-04-09 19:15:00|65586.4|65576.4|65584.5|65574.5|65589.3|65576.6|65583.6|65567.4|362
1617996000000|2021-04-09 19:20:00|65584.4|65574.4|65580.4|65570.4|65589.5|65575|65579.8|65565.4|293
1617996300000|2021-04-09 19:25:00|65580.3|65570.3|65587.1|65577.1|65591.9|65577.4|65579.7|65565.1|418
1617996600000|2021-04-09 19:30:00|65587|65577|65587.2|65577.2|65593|65578|65586.2|65571.1|418
1617996900000|2021-04-09 19:35:00|65587.1|65577.1|65587.5|65577.5|65593|65578|65586.5|65571.3|503
1617997200000|2021-04-09 19:40:00|65587.6|65577.6|65588.7|65568.7|65592.4|65577.6|65581.7|65566.1|376
1617997500000|2021-04-09 19:45:00|65588.8|65568.8|65587.4|65567.4|65589.1|65573.5|65582|65567.2|312
1617997800000|2021-04-09 19:50:00|65587|65567|65586|65566|65587.8|65572.6|65580.8|65565.9|272
1617998100000|2021-04-09 19:55:00|65585.9|65565.9|65586.5|65566.5|65586.7|65571.7|65580.6|65565.7|222
1617998400000|2021-04-09 20:00:00|65586.4|65566.4|65589.5|65569.5|65590.4|65575.5|65584.6|65566.3|220
1617998700000|2021-04-09 20:05:00|65589.4|65569.4|65589.2|65569.2|65589.7|65574.7|65583.6|65568.2|216
1617999000000|2021-04-09 20:10:00|65589.3|65569.3|65587.7|65567.7|65589.5|65574.2|65583.5|65563.9|277
1617999300000|2021-04-09 20:15:00|65587.4|65567.4|65585.6|65565.6|65587.6|65567.6|65585.2|65565.2|297
1617999600000|2021-04-09 20:20:00|65585.8|65565.8|65580.3|65560.3|65587.2|65567.2|65578.9|65558.9|318
1617999900000|2021-04-09 20:25:00|65580.2|65560.2|65582.6|65562.6|65582.9|65562.9|65577.5|65557.5|209
1618000200000|2021-04-09 20:30:00|65583|65563|65587.8|65567.8|65588.5|65568.5|65582.1|65562.1|158
1618000500000|2021-04-09 20:35:00|65587.4|65567.4|65587.5|65567.5|65587.6|65567.6|65586.1|65566.1|81
1618000800000|2021-04-09 20:40:00|65587.3|65567.3|65587.3|65567.3|65588.1|65568.1|65585.1|65565.1|103
1618001100000|2021-04-09 20:45:00|65587.5|65567.5|65590.3|65570.3|65591.5|65571.5|65586.8|65566.8|125
1618001400000|2021-04-09 20:50:00|65590.4|65570.4|65592|65572|65592.1|65572.1|65588.9|65568.9|185
1618001700000|2021-04-09 20:55:00|65594.2|65574.2|65596.2|65576.2|65604|65584|65593.3|65573.3|103
1618174800000|2021-04-11 21:00:00|65658.1|65570.2|65653.9|65557.6|65683.9|65594|65616|65545.1|39
1618175100000|2021-04-11 21:05:00|65662|65578.4|65672.5|65583.1|65673.6|65612.5|65616|65563|50
1618175400000|2021-04-11 21:10:00|65673.6|65583.2|65644.6|65566.5|65673.6|65600.6|65620.6|65549|37
1618175700000|2021-04-11 21:15:00|65645.1|65566.1|65645.2|65574.6|65648.9|65583.9|65641|65561|42
1618176000000|2021-04-11 21:20:00|65644.1|65571.7|65647.3|65566.4|65665.8|65581|65642.6|65557.3|67
1618176300000|2021-04-11 21:25:00|65649.9|65557.4|65648.2|65563.4|65649.9|65583.1|65647.3|65557.4|56
1618176600000|2021-04-11 21:30:00|65647.3|65580.4|65647.3|65566.4|65665.5|65584.9|65645.9|65559.7|78
1618176900000|2021-04-11 21:35:00|65648.9|65584|65646.6|65565.6|65648.9|65584|65646.6|65560.7|46
1618177200000|2021-04-11 21:40:00|65648.6|65579.4|65646.6|65574.2|65652.1|65582.8|65646.6|65557.4|66
1618177500000|2021-04-11 21:45:00|65649.1|65565.6|65646.6|65565.6|65649.1|65582.8|65646.6|65559.4|66
1618177800000|2021-04-11 21:50:00|65649.1|65559.4|65667.7|65578.1|65672.3|65582|65646.2|65557.4|83
1618178100000|2021-04-11 21:55:00|65669.4|65579|65655.6|65565.7|65672.1|65583.8|65640.6|65564.7|69
1618178400000|2021-04-11 22:00:00|65667.5|65579.8|65646.3|65564.1|65667.5|65585.3|65633.6|65563.8|138
1618178700000|2021-04-11 22:05:00|65646.5|65563.5|65644.6|65567.4|65652.2|65575.2|65639.6|65563.5|120
1618179000000|2021-04-11 22:10:00|65644.3|65564.2|65642.2|65581.1|65673.4|65584.5|65631.4|65558.9|122
1618179300000|2021-04-11 22:15:00|65634|65578.8|65634.5|65567.9|65643.1|65605.8|65622.5|65567.9|216
1618179600000|2021-04-11 22:20:00|65637.3|65567.5|65635.4|65569.9|65637.3|65602.9|65619.6|65567.5|146
1618179900000|2021-04-11 22:25:00|65635.2|65571.3|65637.1|65576|65654.2|65584.2|65624.8|65566.8|171
1618180200000|2021-04-11 22:30:00|65637.3|65579.7|65633.8|65575.7|65640.1|65598|65618|65566.9|372
1618180500000|2021-04-11 22:35:00|65632.2|65576.2|65636.8|65578.2|65639.6|65584.8|65617.8|65568.3|361
1618180800000|2021-04-11 22:40:00|65636.7|65576.3|65633.7|65585.8|65655.2|65596.4|65616.4|65568.4|185
1618181100000|2021-04-11 22:45:00|65633.6|65583.8|65632.6|65585.9|65651.7|65595.3|65631.9|65579.9|98
1618181400000|2021-04-11 22:50:00|65633.3|65582|65631.8|65586.1|65633.5|65594.6|65625.8|65580|119
1618181700000|2021-04-11 22:55:00|65631.9|65585.4|65629.7|65593.3|65639.2|65594.2|65627.3|65581.4|126
1618182000000|2021-04-11 23:00:00|65629.5|65590.7|65629.4|65578.3|65646.9|65599.2|65615.4|65576.7|131
1618182300000|2021-04-11 23:05:00|65629.5|65588.8|65628.5|65580.5|65631.6|65588.8|65626.3|65577.2|94
1618182600000|2021-04-11 23:10:00|65629|65579.1|65622.2|65581.3|65631.8|65592.1|65604.6|65567|171
1618182900000|2021-04-11 23:15:00|65616.5|65579.2|65616.9|65574.9|65631.7|65586.9|65602.8|65567.4|131
1618183200000|2021-04-11 23:20:00|65612|65575.8|65613|65579.2|65625.7|65587.7|65603.6|65575.4|124
1618183500000|2021-04-11 23:25:00|65605.7|65585.7|65609.3|65577.8|65625.4|65586.4|65604.4|65576.4|93
1618183800000|2021-04-11 23:30:00|65610.1|65576.4|65616.5|65576|65620|65584.4|65603.8|65576|83
1618184100000|2021-04-11 23:35:00|65615.6|65576.1|65609.8|65579.7|65617.1|65585.3|65603.7|65575.7|90
1618184400000|2021-04-11 23:40:00|65605.1|65585.1|65621.4|65583.5|65628.5|65592.5|65602.3|65574.5|207
1618184700000|2021-04-11 23:45:00|65621.1|65583.3|65623.4|65580.7|65628.4|65591.4|65611.1|65577|116
1618185000000|2021-04-11 23:50:00|65621.5|65581.3|65624.5|65575.2|65632.3|65591.9|65610.4|65575.1|76
1618185300000|2021-04-11 23:55:00|65623|65576.4|65617.1|65581.6|65629.3|65591.6|65607.6|65571.6|120
1618185600000|2021-04-12 00:00:00|65616.9|65580.9|65637.4|65617.4|65639.1|65619.1|65607.1|65580.9|276
1618185900000|2021-04-12 00:05:00|65637.5|65617.5|65637.3|65617.3|65653.8|65622.9|65635|65608.1|279
1618186200000|2021-04-12 00:10:00|65637|65617|65638.4|65618.4|65642.7|65619.5|65634.4|65609|225
1618186500000|2021-04-12 00:15:00|65638.5|65618.5|65629.8|65609.8|65638.5|65618.5|65627.3|65607.3|181
1618186800000|2021-04-12 00:20:00|65629.7|65609.7|65636|65616|65637.1|65617.1|65629|65609|182
1618187100000|2021-04-12 00:25:00|65636.1|65616.1|65642|65622|65645.8|65625.8|65635|65615|340
1618187400000|2021-04-12 00:30:00|65636.5|65626.5|65631.4|65611.4|65642.9|65626.9|65622.9|65602.9|409
1618187700000|2021-04-12 00:35:00|65631.8|65611.8|65637.1|65617.1|65641.1|65621.1|65631.5|65611.5|284
1618188000000|2021-04-12 00:40:00|65637.2|65617.2|65633.3|65613.3|65637.3|65617.3|65630.5|65610.5|340
1618188300000|2021-04-12 00:45:00|65633.4|65613.4|65647.2|65627.2|65647.4|65631.4|65630.6|65611.4|340
1618188600000|2021-04-12 00:50:00|65647|65627|65645.4|65625.4|65647.9|65632.6|65640|65622.8|493
1618188900000|2021-04-12 00:55:00|65644.5|65624.5|65641.1|65621.1|65645.9|65630|65631.3|65614.7|605
1618189200000|2021-04-12 01:00:00|65641.4|65621.4|65642.9|65622.9|65647.9|65628.8|65636|65620.2|729
1618189500000|2021-04-12 01:05:00|65643.4|65623.4|65629.7|65609.7|65643.4|65627.4|65623.9|65603.9|621
1618189800000|2021-04-12 01:10:00|65629.8|65609.8|65641.3|65621.3|65641.8|65621.8|65623.8|65607.6|504
1618190100000|2021-04-12 01:15:00|65641.4|65621.4|65640.5|65620.5|65644.1|65624.1|65633.2|65613.2|761
1618190400000|2021-04-12 01:20:00|65640.6|65620.6|65648|65628|65655.1|65635.1|65636.7|65616.7|623
1618190700000|2021-04-12 01:25:00|65646.9|65626.9|65655.8|65635.8|65660.2|65640.2|65646.9|65626.9|569
1618191000000|2021-04-12 01:30:00|65656.1|65636.1|65667|65647|65669.7|65653.9|65647.7|65627.7|881
1618191300000|2021-04-12 01:35:00|65666.8|65646.8|65652.9|65632.9|65670.3|65654.9|65641.6|65626.9|824
1618191600000|2021-04-12 01:40:00|65652.8|65632.8|65631.7|65621.7|65656.4|65641.5|65631.3|65616.9|733
1618191900000|2021-04-12 01:45:00|65630.3|65620.3|65638.8|65628.8|65648.2|65631.4|65626.6|65612.1|804
1618192200000|2021-04-12 01:50:00|65638.9|65628.9|65648.5|65638.5|65657|65640.2|65638.8|65626.8|695
1618192500000|2021-04-12 01:55:00|65648.6|65638.6|65641.1|65631.1|65654.3|65639.5|65636.4|65621.3|730
1618192800000|2021-04-12 02:00:00|65640.8|65630.8|65644.3|65634.3|65651|65640.5|65639.8|65625.2|647
1618193100000|2021-04-12 02:05:00|65644.5|65634.5|65646.5|65636.5|65660.7|65646.4|65644.4|65633.2|659
1618193400000|2021-04-12 02:10:00|65644.3|65634.3|65644.3|65634.3|65656.4|65641.2|65644.1|65629.6|675
1618193700000|2021-04-12 02:15:00|65644.4|65634.4|65655.3|65635.3|65664.7|65651.5|65642.9|65628.1|638
1618194000000|2021-04-12 02:20:00|65655.2|65635.2|65637.4|65627.4|65659.7|65645.1|65636.9|65622.7|652
1618194300000|2021-04-12 02:25:00|65637.6|65627.6|65642.4|65632.4|65647|65634.3|65635.7|65621.9|609
1618194600000|2021-04-12 02:30:00|65642.7|65632.7|65634.3|65624.3|65643.6|65632.7|65632.2|65621.4|564
1618194900000|2021-04-12 02:35:00|65634.2|65624.2|65641.4|65631.4|65649.6|65634.4|65633.4|65623.4|666
1618195200000|2021-04-12 02:40:00|65641.5|65631.5|65638.5|65628.5|65650.2|65634.5|65637.2|65624.8|648
1618195500000|2021-04-12 02:45:00|65638.4|65628.4|65629.3|65619.3|65645.3|65631.6|65628.4|65618.4|693
1618195800000|2021-04-12 02:50:00|65629.2|65619.2|65632.7|65622.7|65640.2|65625.5|65627.9|65615.9|497
1618196100000|2021-04-12 02:55:00|65632.6|65622.6|65630.8|65620.8|65641.5|65627.4|65630.6|65616.2|546
1618196400000|2021-04-12 03:00:00|65630.9|65620.9|65626.8|65616.8|65637.6|65625.1|65625.9|65611.6|595
1618196700000|2021-04-12 03:05:00|65627|65617|65630.4|65620.4|65633.8|65623.8|65625.5|65611.4|537
1618197000000|2021-04-12 03:10:00|65630.3|65620.3|65630.4|65620.4|65634.2|65621.5|65625.9|65613.1|434
1618197300000|2021-04-12 03:15:00|65630.5|65620.5|65625.9|65615.9|65634.4|65620.8|65625.8|65612.9|376
1618197600000|2021-04-12 03:20:00|65625.6|65615.6|65613.6|65603.6|65626.2|65616.2|65611.4|65597.4|500
1618197900000|2021-04-12 03:25:00|65613.5|65603.5|65608|65598|65616.3|65604.2|65606.2|65592.3|532
1618198200000|2021-04-12 03:30:00|65607.8|65597.8|65606.4|65596.4|65612.3|65597.9|65605.7|65591.5|374
1618198500000|2021-04-12 03:35:00|65606|65596|65607.9|65597.9|65615.8|65600.6|65604.9|65593.7|355
1618198800000|2021-04-12 03:40:00|65607.8|65597.8|65607.5|65597.5|65614.2|65600.4|65606.3|65593.1|287
1618199100000|2021-04-12 03:45:00|65607.3|65597.3|65603.8|65593.8|65609.9|65599.9|65603.8|65593.8|336
1618199400000|2021-04-12 03:50:00|65603.9|65593.9|65605.2|65595.2|65611.6|65597|65602.2|65589.4|382
1618199700000|2021-04-12 03:55:00|65605.1|65595.1|65599.2|65589.2|65607.3|65595.1|65597.2|65582.4|344
1618200000000|2021-04-12 04:00:00|65598.9|65588.9|65599.2|65589.2|65608.1|65593.1|65598.3|65582.9|351
1618200300000|2021-04-12 04:05:00|65599.5|65589.5|65601.3|65581.3|65605.1|65591.8|65596.3|65581|349
1618200600000|2021-04-12 04:10:00|65601.2|65581.2|65600.7|65590.7|65604.1|65591|65594.4|65579.8|226
1618200900000|2021-04-12 04:15:00|65600.9|65590.9|65605.5|65595.5|65612.4|65598.2|65600.3|65589.5|385
1618201200000|2021-04-12 04:20:00|65605.6|65595.6|65607.2|65597.2|65614.2|65599.5|65605.4|65591.8|348
1618201500000|2021-04-12 04:25:00|65607.3|65597.3|65606.4|65596.4|65608.2|65598.2|65605.2|65595.2|282
1618201800000|2021-04-12 04:30:00|65606.5|65596.5|65606|65596|65608.4|65598.4|65605.6|65595.6|221
1618202100000|2021-04-12 04:35:00|65606.1|65596.1|65605.4|65595.4|65610.3|65596.5|65604.4|65590|195
1618202400000|2021-04-12 04:40:00|65605.3|65595.3|65610.3|65600.3|65610.5|65600.5|65605.2|65595.2|215
1618202700000|2021-04-12 04:45:00|65610|65600|65619|65599|65620.7|65604.3|65608.2|65593.5|299
1618203000000|2021-04-12 04:50:00|65618.9|65598.9|65612.4|65602.4|65620|65604.6|65612.2|65597.7|333
1618203300000|2021-04-12 04:55:00|65612.5|65602.5|65622.4|65602.4|65624.5|65608|65611.3|65596.7|438
1618203600000|2021-04-12 05:00:00|65622.5|65602.5|65622.1|65612.1|65623.4|65612.1|65616.1|65602|442
1618203900000|2021-04-12 05:05:00|65622|65612|65619.3|65609.3|65625.4|65612.1|65618|65605.4|408
1618204200000|2021-04-12 05:10:00|65619.2|65609.2|65621.6|65611.6|65622.2|65612.2|65619.2|65609.2|384
1618204500000|2021-04-12 05:15:00|65621.7|65611.7|65615.8|65605.8|65622.6|65612.6|65612.9|65602.9|306
1618204800000|2021-04-12 05:20:00|65615.5|65605.5|65614.9|65604.9|65622|65608.3|65613.7|65599.6|485
1618205100000|2021-04-12 05:25:00|65614.2|65604.2|65614.4|65604.4|65622.2|65607.2|65613.3|65600.7|335
1618205400000|2021-04-12 05:30:00|65614.3|65604.3|65612.6|65602.6|65618.2|65608.2|65612.2|65602.2|586
1618205700000|2021-04-12 05:35:00|65612.5|65602.5|65611.2|65601.2|65618.8|65608.8|65610.6|65600.6|577
1618206000000|2021-04-12 05:40:00|65611.3|65601.3|65612.4|65602.4|65618.5|65604.5|65608.7|65598.5|527
1618206300000|2021-04-12 05:45:00|65612.1|65602.1|65606.3|65596.3|65614.6|65602.8|65599.8|65589.8|524
1618206600000|2021-04-12 05:50:00|65606.2|65596.2|65601.7|65591.7|65610.3|65596.6|65601|65590.2|429
1618206900000|2021-04-12 05:55:00|65601.6|65591.6|65597.9|65587.9|65605.3|65595.3|65597.1|65587.1|548
1618207200000|2021-04-12 06:00:00|65598|65588|65607|65597|65614|65599.6|65595.7|65585.7|734
1618207500000|2021-04-12 06:05:00|65607.1|65597.1|65595.6|65585.6|65610.1|65600.1|65595.2|65585.2|597
1618207800000|2021-04-12 06:10:00|65595.7|65585.7|65576.9|65566.9|65596.1|65586.1|65575.9|65565.9|637
1618208100000|2021-04-12 06:15:00|65577|65567|65567.6|65557.6|65581.1|65571.1|65565.1|65555.1|675
1618208400000|2021-04-12 06:20:00|65567.5|65557.5|65568.7|65558.7|65572.6|65562.6|65566.4|65556.4|690
1618208700000|2021-04-12 06:25:00|65568.6|65558.6|65565.2|65545.2|65570.2|65560.2|65554|65544|737
1618209000000|2021-04-12 06:30:00|65565.1|65545.1|65564|65554|65565.5|65554.5|65558.1|65545.1|468
1618209300000|2021-04-12 06:35:00|65563.8|65553.8|65562.9|65552.9|65565.7|65555.7|65560.4|65550.4|516
1618209600000|2021-04-12 06:40:00|65562.8|65552.8|65570.1|65560.1|65573.1|65563.1|65562.5|65552.5|680
1618209900000|2021-04-12 06:45:00|65570|65560|65567.4|65557.4|65573.8|65563.8|65559.4|65549.4|674
1618210200000|2021-04-12 06:50:00|65567.1|65557.1|65571|65561|65576.8|65562.2|65565.8|65553.4|663
1618210500000|2021-04-12 06:55:00|65571.1|65561.1|65584.4|65574.4|65584.7|65574.7|65569.8|65559.8|738
1618210800000|2021-04-12 07:00:00|65584.5|65574.5|65589.2|65579.2|65591.3|65581.3|65573.3|65563.3|796
1618211100000|2021-04-12 07:05:00|65589.1|65579.1|65586|65576|65594.3|65584.3|65580|65565.6|728
1618211400000|2021-04-12 07:10:00|65586.1|65576.1|65581|65571|65590|65577.4|65574.9|65561.8|791
1618211700000|2021-04-12 07:15:00|65580.8|65570.8|65579.5|65569.5|65584.1|65571.5|65573.2|65563.2|806
1618212000000|2021-04-12 07:20:00|65579.6|65569.6|65588.6|65578.6|65594.4|65584.4|65578.5|65568.5|737
1618212300000|2021-04-12 07:25:00|65588.4|65578.4|65593.8|65583.8|65596.8|65586.8|65585.5|65571.1|777
1618212600000|2021-04-12 07:30:00|65593.9|65583.9|65587.5|65577.5|65600.1|65587|65585.3|65573.3|674
1618212900000|2021-04-12 07:35:00|65587.4|65577.4|65589.5|65579.5|65591.9|65581.4|65583.4|65571.9|714
1618213200000|2021-04-12 07:40:00|65590.1|65580.1|65590|65580|65592.7|65582.7|65586.3|65576.3|680
1618213500000|2021-04-12 07:45:00|65589.6|65579.6|65582|65572|65590.9|65580.9|65581|65571|632
1618213800000|2021-04-12 07:50:00|65582.1|65572.1|65577.3|65567.3|65587.1|65572.4|65576.4|65566.4|557
1618214100000|2021-04-12 07:55:00|65577.5|65567.5|65577.3|65567.3|65586.1|65572.1|65576|65563.2|676
1618214400000|2021-04-12 08:00:00|65577.2|65567.2|65573.5|65563.5|65582.5|65570.2|65573.5|65561.6|719
1618214700000|2021-04-12 08:05:00|65573.4|65563.4|65574.4|65564.4|65581.9|65571.9|65573|65563|672
1618215000000|2021-04-12 08:10:00|65574.5|65564.5|65571.7|65561.7|65579.5|65568|65571.7|65559.3|695
1618215300000|2021-04-12 08:15:00|65571.8|65561.8|65570.3|65560.3|65578.2|65565.7|65569.1|65557|664
1618215600000|2021-04-12 08:20:00|65570.5|65560.5|65564.7|65554.7|65570.5|65560.5|65563|65553|691
1618215900000|2021-04-12 08:25:00|65564.5|65554.5|65561.3|65551.3|65565.8|65555.8|65557.3|65547.3|667
1618216200000|2021-04-12 08:30:00|65560.9|65550.9|65560.2|65550.2|65568.6|65555.1|65558|65546.4|704
1618216500000|2021-04-12 08:35:00|65560.1|65550.1|65565.4|65555.4|65567.8|65557.8|65558.8|65548.8|567
1618216800000|2021-04-12 08:40:00|65565.2|65555.2|65568.8|65558.8|65570.4|65560.4|65564.1|65554.1|499
1618217100000|2021-04-12 08:45:00|65568.3|65558.3|65560.8|65550.8|65572.1|65559.6|65560.2|65550.2|570
1618217400000|2021-04-12 08:50:00|65561|65551|65560.2|65550.2|65564.5|65554.5|65554.5|65540.9|507
1618217700000|2021-04-12 08:55:00|65560|65550|65560.4|65550.4|65563.2|65551|65555|65540.4|529
1618218000000|2021-04-12 09:00:00|65560.7|65550.7|65562.2|65552.2|65564|65552.3|65554.3|65540.9|512
1618218300000|2021-04-12 09:05:00|65562.1|65552.1|65553.3|65543.3|65569.7|65556.7|65552.9|65542.9|522
1618218600000|2021-04-12 09:10:00|65553.2|65543.2|65534.4|65524.4|65561.8|65548.7|65533.2|65519.1|515
1618218900000|2021-04-12 09:15:00|65534.5|65524.5|65517.3|65507.3|65535.9|65524.5|65517.2|65506.8|603
1618219200000|2021-04-12 09:20:00|65517.4|65507.4|65522.7|65512.7|65527.6|65517.6|65507.4|65494.7|660
1618219500000|2021-04-12 09:25:00|65521.4|65511.4|65504.5|65494.5|65521.4|65511.4|65503.7|65492.6|674
1618219800000|2021-04-12 09:30:00|65504|65494|65504.8|65494.8|65514.3|65500.7|65494.6|65484.6|682
1618220100000|2021-04-12 09:35:00|65504.7|65494.7|65508|65498|65515.4|65503.7|65501.7|65488.2|594
1618220400000|2021-04-12 09:40:00|65506.7|65496.7|65505.2|65495.2|65510.6|65497.5|65497.1|65485|537
1618220700000|2021-04-12 09:45:00|65505.3|65495.3|65503.4|65493.4|65515|65503.2|65501.5|65489.7|571
1618221000000|2021-04-12 09:50:00|65503.5|65493.5|65505.5|65495.5|65515.1|65505.1|65501.8|65491.8|585
1618221300000|2021-04-12 09:55:00|65505.4|65495.4|65502.3|65492.3|65513.4|65498.1|65499.6|65489.6|334
1618221600000|2021-04-12 10:00:00|65502.4|65492.4|65502.5|65492.5|65514.9|65500.1|65500.4|65486.8|408
1618221900000|2021-04-12 10:05:00|65502.4|65492.4|65506.6|65496.6|65515.7|65500.7|65501.2|65488.4|340
1618222200000|2021-04-12 10:10:00|65506.9|65496.9|65507.9|65497.9|65515.7|65501.2|65504.7|65491.3|338
1618222500000|2021-04-12 10:15:00|65508.1|65498.1|65505.5|65495.5|65516|65506|65504.6|65489.3|373
1618222800000|2021-04-12 10:20:00|65505.6|65495.6|65502.3|65492.3|65506|65496|65495.3|65482.6|468
1618223100000|2021-04-12 10:25:00|65502.1|65492.1|65510.4|65500.4|65510.7|65500.7|65500.6|65490.6|406
1618223400000|2021-04-12 10:30:00|65510.6|65500.6|65508.2|65498.2|65517.8|65503.8|65507.1|65492.3|490
1618223700000|2021-04-12 10:35:00|65508.3|65498.3|65505.8|65495.8|65509.1|65499.1|65505|65495|372
1618224000000|2021-04-12 10:40:00|65505.9|65495.9|65502.2|65492.2|65508.7|65498.7|65496.4|65485.7|522
1618224300000|2021-04-12 10:45:00|65502.4|65492.4|65499.2|65489.2|65504.1|65494.1|65495.5|65482.6|561
1618224600000|2021-04-12 10:50:00|65498.9|65488.9|65512.8|65502.8|65513.4|65503.4|65497.1|65487.1|408
1618224900000|2021-04-12 10:55:00|65512.7|65502.7|65509.9|65499.9|65519.7|65505|65507.2|65497.2|397
1618225200000|2021-04-12 11:00:00|65509.8|65499.8|65509.8|65499.8|65511|65501|65505.3|65495.3|478
1618225500000|2021-04-12 11:05:00|65509.9|65499.9|65513.2|65503.2|65519.4|65504.4|65507.4|65492.9|431
1618225800000|2021-04-12 11:10:00|65513.1|65503.1|65498|65488|65516.2|65503.5|65497.2|65482.6|567
1618226100000|2021-04-12 11:15:00|65498.1|65488.1|65492.9|65482.9|65502.7|65488.7|65490.9|65476.1|490
1618226400000|2021-04-12 11:20:00|65493|65483|65476.8|65466.8|65493.9|65483.2|65467|65455.5|569
1618226700000|2021-04-12 11:25:00|65476.7|65466.7|65482.9|65472.9|65488.3|65476.1|65476.5|65465.2|552
1618227000000|2021-04-12 11:30:00|65483.2|65473.2|65491.5|65481.5|65495.8|65482.4|65480.7|65470.7|486
1618227300000|2021-04-12 11:35:00|65491.4|65481.4|65494.3|65484.3|65495.7|65485.7|65490.7|65480.7|488
1618227600000|2021-04-12 11:40:00|65494.2|65484.2|65491.8|65481.8|65495.5|65485.5|65491.3|65481.3|576
1618227900000|2021-04-12 11:45:00|65491.4|65481.4|65492.5|65482.5|65495|65485|65490|65480|548
1618228200000|2021-04-12 11:50:00|65492.4|65482.4|65491.8|65481.8|65493.6|65483.6|65486|65472|580
1618228500000|2021-04-12 11:55:00|65492|65482|65477.3|65467.3|65495.9|65482.4|65475.3|65465.3|582
1618228800000|2021-04-12 12:00:00|65476.9|65466.9|65482.9|65472.9|65485.3|65474.9|65473.2|65459.2|549
1618229100000|2021-04-12 12:05:00|65482.7|65472.7|65483.8|65473.8|65490|65475.8|65481|65468.2|507
1618229400000|2021-04-12 12:10:00|65483.7|65473.7|65495.9|65485.9|65501.5|65486.4|65483.7|65468.6|516
1618229700000|2021-04-12 12:15:00|65496.2|65486.2|65502.3|65482.3|65502.8|65488.2|65491|65475.8|509
1618230000000|2021-04-12 12:20:00|65502.1|65482.1|65504.5|65484.5|65506.1|65489.6|65494.1|65476.5|453
1618230300000|2021-04-12 12:25:00|65504.4|65484.4|65488.2|65478.2|65504.4|65489.2|65486.1|65472.2|498
1618230600000|2021-04-12 12:30:00|65488.1|65478.1|65506.6|65496.6|65512.7|65498.6|65485.6|65474|621
1618230900000|2021-04-12 12:35:00|65506.5|65496.5|65500|65490|65512|65502|65499.2|65486.2|534
1618231200000|2021-04-12 12:40:00|65500.1|65490.1|65486.7|65476.7|65503.1|65491.5|65486.7|65472.2|538
1618231500000|2021-04-12 12:45:00|65486.2|65476.2|65475.6|65465.6|65490.2|65476.7|65472.6|65460.3|585
1618231800000|2021-04-12 12:50:00|65475.8|65465.8|65487.9|65477.9|65495.2|65481.2|65475|65465|520
1618232100000|2021-04-12 12:55:00|65487.8|65477.8|65491.8|65481.8|65500.4|65486.3|65485.5|65470.3|531
1618232400000|2021-04-12 13:00:00|65492.1|65482.1|65476.6|65466.6|65495.5|65485.5|65474.5|65464.5|789
1618232700000|2021-04-12 13:05:00|65475.7|65465.7|65488|65478|65493.4|65480.2|65475.3|65461.6|577
1618233000000|2021-04-12 13:10:00|65489.1|65479.1|65489.5|65479.5|65497.1|65487.1|65486.8|65475.2|639
1618233300000|2021-04-12 13:15:00|65489.3|65479.3|65491.9|65481.9|65498.6|65484.8|65488.3|65474.3|553
1618233600000|2021-04-12 13:20:00|65492|65482|65495.8|65485.8|65500.5|65486.9|65488.5|65473.5|612
1618233900000|2021-04-12 13:25:00|65495.6|65485.6|65509.7|65499.7|65516.7|65501.4|65495.1|65481.4|487
1618234200000|2021-04-12 13:30:00|65509.9|65499.9|65517.6|65507.6|65528|65514.3|65509.3|65494.3|775
1618234500000|2021-04-12 13:35:00|65516|65506|65507|65497|65520.4|65507.6|65500.1|65486|768
1618234800000|2021-04-12 13:40:00|65506.9|65496.9|65508.3|65498.3|65522.6|65507.8|65506.4|65494.1|721
1618235100000|2021-04-12 13:45:00|65508.2|65498.2|65534.5|65514.5|65534.5|65518.8|65506.2|65492.8|710
1618235400000|2021-04-12 13:50:00|65534.2|65514.2|65519.6|65509.6|65534.6|65519.3|65519.4|65509.4|665
1618235700000|2021-04-12 13:55:00|65519.9|65509.9|65516.3|65506.3|65525.2|65515.2|65514.3|65504.3|769
1618236000000|2021-04-12 14:00:00|65516.2|65506.2|65512.9|65502.9|65520|65507.4|65508.1|65494.6|791
1618236300000|2021-04-12 14:05:00|65512.5|65502.5|65508.5|65488.5|65520.8|65505.8|65498.8|65483.4|727
1618236600000|2021-04-12 14:10:00|65508.6|65488.6|65500.1|65490.1|65510.4|65495.5|65494|65477.8|614
1618236900000|2021-04-12 14:15:00|65500.3|65490.3|65497.7|65487.7|65505.6|65490.9|65493.6|65479.9|732
1618237200000|2021-04-12 14:20:00|65502.8|65482.8|65487.4|65477.4|65504.8|65492.1|65483.3|65469.2|723
1618237500000|2021-04-12 14:25:00|65487.5|65477.5|65504.5|65494.5|65509.4|65496.6|65487.2|65476.4|664
1618237800000|2021-04-12 14:30:00|65504.6|65494.6|65511.4|65501.4|65519.3|65505.8|65502.9|65488.3|669
1618238100000|2021-04-12 14:35:00|65511.5|65501.5|65527|65517|65529.6|65519.5|65511.5|65497.4|766
1618238400000|2021-04-12 14:40:00|65527.2|65517.2|65544.4|65534.4|65544.6|65534.6|65523|65511.8|761
1618238700000|2021-04-12 14:45:00|65544.5|65534.5|65537.9|65527.9|65547.6|65535.7|65533.6|65522.9|677
1618239000000|2021-04-12 14:50:00|65537.8|65527.8|65538.7|65518.7|65543.6|65531|65530.3|65515.6|675
1618239300000|2021-04-12 14:55:00|65538.6|65518.6|65520.8|65510.8|65544.9|65531.1|65514.3|65501|800
1618239600000|2021-04-12 15:00:00|65520.4|65510.4|65514.8|65504.8|65522.7|65510.7|65503.5|65490.1|728
1618239900000|2021-04-12 15:05:00|65518.9|65498.9|65516.9|65506.9|65524.2|65510|65511.5|65496.8|661
1618240200000|2021-04-12 15:10:00|65516.8|65506.8|65523.3|65513.3|65529.9|65517.8|65516.6|65506.2|655
1618240500000|2021-04-12 15:15:00|65523|65513|65518.1|65508.1|65531.4|65518.1|65517.1|65505|670
1618240800000|2021-04-12 15:20:00|65518|65508|65511|65501|65519.8|65509.8|65509.1|65496.8|628
1618241100000|2021-04-12 15:25:00|65511.2|65501.2|65507.4|65497.4|65513.4|65501.8|65506.1|65493.1|544
1618241400000|2021-04-12 15:30:00|65507.1|65497.1|65508.6|65498.6|65517.6|65502.4|65505.2|65490.7|571
1618241700000|2021-04-12 15:35:00|65508.4|65498.4|65504.2|65494.2|65510.8|65500.8|65502.3|65487.7|649
1618242000000|2021-04-12 15:40:00|65504|65494|65503.9|65493.9|65508.9|65495.7|65500.9|65488.1|618
1618242300000|2021-04-12 15:45:00|65503.8|65493.8|65513.1|65503.1|65516.8|65503.2|65501.9|65491.9|514
1618242600000|2021-04-12 15:50:00|65512.9|65502.9|65504.3|65494.3|65516.1|65504.2|65503.5|65488.9|658
1618242900000|2021-04-12 15:55:00|65504.2|65494.2|65512.4|65502.4|65513.9|65503.9|65504.1|65494.1|633
1618243200000|2021-04-12 16:00:00|65512.9|65502.9|65508.2|65498.2|65516.5|65503.2|65506.8|65496.5|521
1618243500000|2021-04-12 16:05:00|65508.1|65498.1|65510.2|65500.2|65517|65502.2|65507.7|65495|420
1618243800000|2021-04-12 16:10:00|65510.1|65500.1|65510.9|65500.9|65512.6|65502.6|65510|65500|530
1618244100000|2021-04-12 16:15:00|65510.6|65500.6|65511.6|65501.6|65515.3|65503.1|65509.1|65495.3|482
1618244400000|2021-04-12 16:20:00|65510.8|65500.8|65516|65506|65523.8|65508.9|65510|65499.3|489
1618244700000|2021-04-12 16:25:00|65516.1|65506.1|65514.4|65504.4|65518.4|65506.6|65511.8|65498.4|422
1618245000000|2021-04-12 16:30:00|65514.1|65504.1|65503.2|65493.2|65516.3|65504.4|65503.1|65488.5|479
1618245300000|2021-04-12 16:35:00|65503.5|65493.5|65507.3|65497.3|65516.8|65502|65503|65493|549
1618245600000|2021-04-12 16:40:00|65507.2|65497.2|65512.7|65502.7|65513.2|65503.2|65505.4|65492.8|436
1618245900000|2021-04-12 16:45:00|65512.6|65502.6|65515.5|65505.5|65520.1|65506|65512.4|65498.1|417
1618246200000|2021-04-12 16:50:00|65515.6|65505.6|65512.8|65502.8|65518.9|65505.7|65511.4|65496.8|473
1618246500000|2021-04-12 16:55:00|65512.7|65502.7|65513.3|65503.3|65520|65505.2|65512.6|65497.6|554
1618246800000|2021-04-12 17:00:00|65513.5|65503.5|65512.9|65502.9|65519.5|65505.1|65508.7|65497.9|575
1618247100000|2021-04-12 17:05:00|65513|65503|65509.3|65499.3|65514.7|65503.3|65507.6|65493.3|384
1618247400000|2021-04-12 17:10:00|65509.2|65499.2|65511.3|65501.3|65519.8|65505.7|65508.4|65494.1|657
1618247700000|2021-04-12 17:15:00|65511.2|65501.2|65519.3|65509.3|65523.4|65509.7|65510.3|65499.3|498
1618248000000|2021-04-12 17:20:00|65519.4|65509.4|65519.6|65509.6|65527.9|65512.8|65518.7|65505.1|465
1618248300000|2021-04-12 17:25:00|65519.7|65509.7|65514.6|65504.6|65524.1|65509.7|65514.4|65504|398
1618248600000|2021-04-12 17:30:00|65514.8|65504.8|65516.7|65506.7|65519.2|65509.2|65514.3|65504.3|430
1618248900000|2021-04-12 17:35:00|65516.8|65506.8|65518|65508|65522.7|65508.6|65516.4|65502.4|416
1618249200000|2021-04-12 17:40:00|65517.7|65507.7|65516.9|65506.9|65526.8|65512.3|65516.3|65501.4|424
1618249500000|2021-04-12 17:45:00|65517|65507|65519|65509|65524.9|65510.5|65515.1|65500.4|368
1618249800000|2021-04-12 17:50:00|65518.9|65508.9|65520|65510|65526.7|65512.2|65518.4|65505|415
1618250100000|2021-04-12 17:55:00|65519.9|65509.9|65513.5|65503.5|65526.7|65513.3|65513.4|65499.4|436
1618250400000|2021-04-12 18:00:00|65513.6|65503.6|65512.8|65502.8|65524.3|65509.2|65511.7|65496.9|510
1618250700000|2021-04-12 18:05:00|65513|65503|65514.3|65504.3|65519.9|65505.4|65511.2|65497.6|392
1618251000000|2021-04-12 18:10:00|65514.2|65504.2|65523.1|65503.1|65525.2|65510.3|65514.2|65503.1|379
1618251300000|2021-04-12 18:15:00|65523.2|65503.2|65533|65513|65533.5|65518.4|65517|65501.8|488
1618251600000|2021-04-12 18:20:00|65534.5|65514.5|65534.4|65524.4|65542|65526.5|65528.1|65513.2|538
1618251900000|2021-04-12 18:25:00|65534.3|65524.3|65537.2|65527.2|65547.1|65532.6|65534.3|65521.2|626
1618252200000|2021-04-12 18:30:00|65542.2|65522.2|65537.3|65527.3|65542.7|65527.8|65535.5|65519.9|437
1618252500000|2021-04-12 18:35:00|65537.2|65527.2|65537|65527|65543|65528.7|65536|65522|447
1618252800000|2021-04-12 18:40:00|65536.9|65526.9|65536.7|65526.7|65543.9|65528.8|65533.1|65519.9|476
1618253100000|2021-04-12 18:45:00|65536.6|65526.6|65539.6|65519.6|65544.5|65530.4|65533.6|65518.3|442
1618253400000|2021-04-12 18:50:00|65539.8|65519.8|65536.1|65526.1|65542.3|65526.8|65535.2|65519.5|387
1618253700000|2021-04-12 18:55:00|65536.4|65526.4|65538.6|65518.6|65541.8|65527|65531.9|65516.5|434
1618254000000|2021-04-12 19:00:00|65538.5|65518.5|65536.3|65526.3|65541.6|65526.5|65533|65516.8|368
1618254300000|2021-04-12 19:05:00|65536.2|65526.2|65540.3|65520.3|65540.5|65526.4|65533.1|65516.8|441
1618254600000|2021-04-12 19:10:00|65540.2|65520.2|65557.2|65537.2|65557.9|65537.9|65540.1|65520.1|455
1618254900000|2021-04-12 19:15:00|65557.4|65537.4|65549.5|65529.5|65557.4|65543.1|65548.1|65528.1|338
1618255200000|2021-04-12 19:20:00|65549.2|65529.2|65541.4|65521.4|65549.4|65532.5|65536|65521.1|474
1618255500000|2021-04-12 19:25:00|65541.3|65521.3|65547.8|65527.8|65548.1|65531.3|65541.2|65521.3|435
1618255800000|2021-04-12 19:30:00|65547.4|65527.4|65545.3|65525.3|65549|65529.7|65539.2|65523.8|288
1618256100000|2021-04-12 19:35:00|65545.2|65525.2|65544.5|65524.5|65546.1|65526.1|65544.2|65524.2|243
1618256400000|2021-04-12 19:40:00|65544.3|65524.3|65530|65510|65545|65525|65529.6|65509.6|297
1618256700000|2021-04-12 19:45:00|65529.9|65509.9|65525.7|65505.7|65530.8|65510.8|65524.7|65504.7|269
1618257000000|2021-04-12 19:50:00|65525.8|65505.8|65542.8|65522.8|65550.4|65530.4|65512.8|65492.8|339
1618257300000|2021-04-12 19:55:00|65542.3|65522.3|65497.5|65477.5|65542.9|65522.9|65496.3|65476.3|796
1618257600000|2021-04-12 20:00:00|65498.1|65478.1|65493.5|65473.5|65501.9|65478.9|65471.1|65451.1|605
1618257900000|2021-04-12 20:05:00|65493.4|65473.4|65476.7|65456.7|65497|65477|65476.2|65456.2|331
1618258200000|2021-04-12 20:10:00|65477|65457|65479.6|65459.6|65484.2|65464.2|65476.8|65456.8|199
1618258500000|2021-04-12 20:15:00|65479.7|65459.7|65474.7|65454.7|65482.2|65462.2|65471.9|65451.9|197
1618258800000|2021-04-12 20:20:00|65474.9|65454.9|65478.1|65458.1|65479.8|65459.8|65472.6|65452.6|231
1618259100000|2021-04-12 20:25:00|65478.3|65458.3|65478|65458|65483.1|65463.1|65476.8|65456.8|262
1618259400000|2021-04-12 20:30:00|65477.2|65457.2|65480.7|65460.7|65483.5|65463.5|65477.1|65457.1|165
1618259700000|2021-04-12 20:35:00|65480.8|65460.8|65481.5|65461.5|65482|65462|65479.6|65459.6|129
1618260000000|2021-04-12 20:40:00|65481.1|65461.1|65480.8|65460.8|65481.9|65461.9|65479.7|65459.7|137
1618260300000|2021-04-12 20:45:00|65480.5|65460.5|65480.5|65460.5|65482.1|65462.1|65479|65459|179
1618260600000|2021-04-12 20:50:00|65481.3|65461.3|65481|65461|65481.6|65461.6|65479.2|65459.2|153
1618260900000|2021-04-12 20:55:00|65481.1|65461.1|65500.5|65466.8|65505.9|65473.5|65477.4|65454.4|311
1618261200000|2021-04-12 21:00:00|65502.2|65467.6|65508.6|65466.7|65508.6|65468.4|65501|65463.9|43
1618261500000|2021-04-12 21:05:00|65495.1|65475.1|65494.2|65474.2|65519.5|65476.4|65493.9|65463.9|53
1618261800000|2021-04-12 21:10:00|65497.2|65477.2|65494.2|65474.2|65514.6|65477.6|65494.2|65466.8|57
1618262100000|2021-04-12 21:15:00|65498.5|65478.5|65505.8|65462|65512.3|65478.5|65492.4|65459.5|86
1618262400000|2021-04-12 21:20:00|65509.2|65459.6|65511|65460.2|65514.8|65472.4|65492.4|65459.6|96
1618262700000|2021-04-12 21:25:00|65499|65466.9|65504.1|65463.6|65514.3|65472.4|65492.4|65458.8|94
1618263000000|2021-04-12 21:30:00|65505.1|65462.7|65506.2|65461.4|65519.4|65477|65492.6|65458.8|137
1618263300000|2021-04-12 21:35:00|65507.8|65460.8|65501.2|65464.1|65515.5|65470.5|65490.5|65459|104
1618263600000|2021-04-12 21:40:00|65506.4|65461.8|65516.3|65459.5|65518.3|65475.4|65495.4|65457.6|135
1618263900000|2021-04-12 21:45:00|65513.8|65457.7|65508.3|65459.9|65515.6|65475|65495|65456.4|142
1618264200000|2021-04-12 21:50:00|65504.6|65463.1|65506.1|65465.5|65516.4|65477.1|65496.5|65455.4|119
1618264500000|2021-04-12 21:55:00|65508.4|65463.5|65510.9|65461.6|65517.4|65475.9|65495.9|65457|116
1618264800000|2021-04-12 22:00:00|65502.4|65464.5|65506.6|65465.7|65513.4|65477.9|65495.1|65460|217
1618265100000|2021-04-12 22:05:00|65507.9|65464.6|65506.5|65464.3|65512.4|65478.5|65494|65459.5|193
1618265400000|2021-04-12 22:10:00|65507|65464.7|65508.2|65461.9|65514.4|65477.7|65492.1|65455.9|186
1618265700000|2021-04-12 22:15:00|65511.9|65461.1|65512.1|65469|65514.2|65479.4|65494|65457.3|195
1618266000000|2021-04-12 22:20:00|65511.8|65468.8|65515.7|65477.5|65516.8|65488.9|65504.7|65464|210
1618266300000|2021-04-12 22:25:00|65515.8|65477.7|65506.6|65486.6|65515.8|65488|65506.2|65477.7|108
1618266600000|2021-04-12 22:30:00|65507|65487|65511.3|65480.8|65515.4|65487.5|65505.5|65464.6|125
1618266900000|2021-04-12 22:35:00|65512|65481|65507.5|65487.5|65512.2|65489|65506.1|65481|150
1618267200000|2021-04-12 22:40:00|65507.6|65487.6|65507.1|65487.1|65508.4|65488.4|65506.3|65486.3|79
1618267500000|2021-04-12 22:45:00|65507.3|65487.3|65507.3|65487.3|65508.7|65488.7|65506.5|65486.5|98
1618267800000|2021-04-12 22:50:00|65506.6|65486.6|65513.4|65493.4|65514|65494|65506.2|65479.1|107
1618268100000|2021-04-12 22:55:00|65512.8|65492.8|65503.8|65483.8|65516.3|65496.1|65497.1|65475.7|235
1618268400000|2021-04-12 23:00:00|65504.1|65484.1|65496.4|65476.4|65504.1|65484.1|65491|65466.2|191
1618268700000|2021-04-12 23:05:00|65496.7|65476.7|65498.4|65478.4|65501.3|65481.3|65491.7|65471.7|137
1618269000000|2021-04-12 23:10:00|65498.1|65478.1|65497.9|65477.9|65500.4|65480.4|65492.5|65472.5|147
1618269300000|2021-04-12 23:15:00|65498|65478|65501|65481|65501.6|65481.6|65496.7|65476.7|82
1618269600000|2021-04-12 23:20:00|65500.9|65480.9|65500.5|65480.5|65501.4|65481.4|65499.1|65479.1|75
1618269900000|2021-04-12 23:25:00|65501.3|65481.3|65501.1|65481.1|65502.2|65482.2|65496.5|65476.5|110
1618270200000|2021-04-12 23:30:00|65500.9|65480.9|65491.8|65471.8|65501|65481|65490.4|65470.4|182
1618270500000|2021-04-12 23:35:00|65491.1|65471.1|65491.8|65471.8|65493.5|65473.5|65490.5|65470.5|102
1618270800000|2021-04-12 23:40:00|65491.9|65471.9|65493|65473|65494|65474|65482.9|65462.9|173
1618271100000|2021-04-12 23:45:00|65490.4|65470.4|65491.4|65471.4|65493.5|65473.5|65488.9|65468.9|140
1618271400000|2021-04-12 23:50:00|65487.8|65467.8|65496.2|65476.2|65497.8|65477.8|65486.8|65463.3|154
1618271700000|2021-04-12 23:55:00|65495.5|65475.5|65497|65477|65498.4|65478.4|65493.4|65473.4|136
1618272000000|2021-04-13 00:00:00|65497.4|65477.4|65506.2|65486.2|65507.2|65487.2|65497.4|65477.4|339
1618272300000|2021-04-13 00:05:00|65506.1|65486.1|65525.1|65505.1|65530.6|65510.6|65504.1|65484.1|411
1618272600000|2021-04-13 00:10:00|65524.9|65504.9|65520.7|65500.7|65528.5|65508.5|65518|65498|433
1618272900000|2021-04-13 00:15:00|65519.5|65499.5|65508.7|65488.7|65522.4|65502.4|65508.3|65488.3|416
1618273200000|2021-04-13 00:20:00|65508.8|65488.8|65519.2|65499.2|65523.7|65503.7|65506.8|65486.8|326
1618273500000|2021-04-13 00:25:00|65519.1|65499.1|65523.4|65503.4|65534|65514|65517.8|65497.8|381
1618273800000|2021-04-13 00:30:00|65523.3|65503.3|65524.7|65504.7|65524.8|65504.8|65521.9|65501.9|346
1618274100000|2021-04-13 00:35:00|65524.6|65504.6|65524.7|65504.7|65525.9|65505.9|65523.7|65503.7|329
1618274400000|2021-04-13 00:40:00|65524.8|65504.8|65516.5|65496.5|65524.8|65504.8|65515.8|65495.8|338
1618274700000|2021-04-13 00:45:00|65515.4|65495.4|65506|65486|65518.9|65498.9|65504.3|65484.3|413
1618275000000|2021-04-13 00:50:00|65505.5|65485.5|65513.5|65493.5|65513.9|65493.9|65497.2|65477.2|438
1618275300000|2021-04-13 00:55:00|65513.7|65493.7|65501.8|65481.8|65513.7|65493.7|65501.8|65481.8|383
1618275600000|2021-04-13 01:00:00|65501.9|65481.9|65501|65481|65505.5|65485.5|65490.6|65470.6|691
1618275900000|2021-04-13 01:05:00|65500.9|65480.9|65517.8|65497.8|65519.5|65499.5|65498.4|65478.4|606
1618276200000|2021-04-13 01:10:00|65518.2|65498.2|65512.6|65492.6|65519.8|65499.8|65505.9|65485.9|570
1618276500000|2021-04-13 01:15:00|65512.8|65492.8|65519.1|65499.1|65519.6|65499.6|65511|65491|597
1618276800000|2021-04-13 01:20:00|65519|65499|65523.1|65503.1|65530.9|65516.5|65516.6|65496.6|627
1618277100000|2021-04-13 01:25:00|65523|65503|65501.6|65481.6|65523.2|65506.5|65501.3|65481.3|535
1618277400000|2021-04-13 01:30:00|65501.5|65481.5|65497.8|65477.8|65504.7|65484.7|65482.1|65462.8|846
1618277700000|2021-04-13 01:35:00|65497.3|65477.3|65522.8|65502.8|65525.7|65510.2|65488.8|65471.4|775
1618278000000|2021-04-13 01:40:00|65522.6|65502.6|65518.4|65498.4|65524.9|65507.1|65511.7|65494.8|678
1618278300000|2021-04-13 01:45:00|65518.1|65498.1|65501.1|65481.1|65524.3|65508.1|65495.6|65480.7|664
1618278600000|2021-04-13 01:50:00|65501|65481|65496.7|65476.7|65503.5|65488.9|65484.4|65470|731
1618278900000|2021-04-13 01:55:00|65496.8|65476.8|65513.8|65503.8|65519.3|65504.1|65490.9|65475.6|739
1618279200000|2021-04-13 02:00:00|65513.7|65503.7|65530|65510|65534.1|65519.2|65512.8|65495.1|773
1618279500000|2021-04-13 02:05:00|65529.9|65509.9|65510.5|65490.5|65530.7|65516.7|65506.3|65488.7|723
1618279800000|2021-04-13 02:10:00|65510.4|65490.4|65507.8|65497.8|65516.8|65502.9|65506|65487.8|585
1618280100000|2021-04-13 02:15:00|65507.9|65497.9|65508.7|65498.7|65516.9|65500.8|65504.9|65489.4|605
1618280400000|2021-04-13 02:20:00|65508.6|65498.6|65500.9|65490.9|65510.5|65499|65497.9|65484|543
1618280700000|2021-04-13 02:25:00|65501|65491|65498|65488|65505.8|65491.8|65496.1|65483.2|509
1618281000000|2021-04-13 02:30:00|65497.9|65487.9|65496.7|65486.7|65502.7|65490.1|65495.3|65481.7|588
1618281300000|2021-04-13 02:35:00|65496.8|65486.8|65508.1|65498.1|65516.9|65499.6|65496.3|65482.7|704
1618281600000|2021-04-13 02:40:00|65513.1|65493.1|65515.4|65495.4|65520|65505|65506.9|65492.3|662
1618281900000|2021-04-13 02:45:00|65515.2|65495.2|65507.7|65497.7|65518.7|65503.9|65507.3|65488.1|619
1618282200000|2021-04-13 02:50:00|65507.9|65497.9|65503.1|65493.1|65515.3|65501|65503.1|65488.4|582
1618282500000|2021-04-13 02:55:00|65503.3|65493.3|65502|65482|65504.4|65494.4|65491.1|65476.7|663
1618282800000|2021-04-13 03:00:00|65501.8|65481.8|65495.6|65475.6|65504.1|65488.9|65489.3|65475|687
1618283100000|2021-04-13 03:05:00|65495.8|65475.8|65503.5|65493.5|65510|65494.5|65486.2|65471.8|589
1618283400000|2021-04-13 03:10:00|65503.4|65493.4|65511.1|65491.1|65512.7|65496.9|65498.5|65485.4|552
1618283700000|2021-04-13 03:15:00|65510.6|65490.6|65513.8|65503.8|65518.9|65505.9|65505.8|65489.3|635
1618284000000|2021-04-13 03:20:00|65514|65504|65534.7|65514.7|65539.6|65524.4|65509.6|65492.2|572
1618284300000|2021-04-13 03:25:00|65534.6|65514.6|65530.2|65520.2|65537.7|65523.8|65527.2|65510.9|635
1618284600000|2021-04-13 03:30:00|65530|65520|65533.3|65513.3|65538.2|65523.2|65527.7|65513|429
1618284900000|2021-04-13 03:35:00|65533.2|65513.2|65529.6|65509.6|65535.9|65520.8|65525.1|65509.6|402
1618285200000|2021-04-13 03:40:00|65529.7|65509.7|65529.2|65519.2|65536.2|65521.4|65525.9|65509.1|400
1618285500000|2021-04-13 03:45:00|65529.3|65519.3|65531.9|65521.9|65538.2|65525|65528.8|65517.6|433
1618285800000|2021-04-13 03:50:00|65532.6|65522.6|65531.6|65521.6|65536.9|65523.3|65527.2|65512|397
1618286100000|2021-04-13 03:55:00|65531.5|65521.5|65533.3|65523.3|65537.1|65523.5|65531.3|65516.3|348
1618286400000|2021-04-13 04:00:00|65533.4|65523.4|65532.3|65522.3|65542.1|65527.4|65531.6|65521.6|429
1618286700000|2021-04-13 04:05:00|65532.4|65522.4|65545.6|65535.6|65553.1|65537.9|65532|65522|488
1618287000000|2021-04-13 04:10:00|65545.7|65535.7|65552.1|65542.1|65556.5|65545.4|65545.2|65534.1|593
1618287300000|2021-04-13 04:15:00|65552|65542|65558.6|65538.6|65561.1|65551.1|65551.7|65536.8|510
1618287600000|2021-04-13 04:20:00|65558.5|65538.5|65543.9|65533.9|65561.1|65546.3|65542.6|65532.6|528
1618287900000|2021-04-13 04:25:00|65544.1|65534.1|65544.6|65534.6|65552.6|65537.7|65541.6|65527.1|516
1618288200000|2021-04-13 04:30:00|65544.8|65534.8|65556.2|65536.2|65556.9|65541.6|65543.7|65531.9|463
1618288500000|2021-04-13 04:35:00|65556.3|65536.3|65554.6|65544.6|65560.5|65545|65551.2|65535.5|424
1618288800000|2021-04-13 04:40:00|65559.3|65539.3|65556.3|65546.3|65562.3|65547.3|65555.2|65538.1|444
1618289100000|2021-04-13 04:45:00|65556.2|65546.2|65559.8|65549.8|65561.6|65549.8|65554.7|65540.4|375
1618289400000|2021-04-13 04:50:00|65560.1|65550.1|65566.3|65556.3|65574.7|65560.7|65559.7|65546.8|451
1618289700000|2021-04-13 04:55:00|65566.5|65556.5|65565|65545|65573.6|65559.6|65558.5|65538.5|436
1618290000000|2021-04-13 05:00:00|65559.7|65549.7|65569.5|65559.5|65571.3|65560.4|65559.7|65549.7|638
1618290300000|2021-04-13 05:05:00|65569.6|65559.6|65572.9|65562.9|65575.6|65565.6|65566.3|65556.3|419
1618290600000|2021-04-13 05:10:00|65573|65563|65574.1|65564.1|65576.3|65566.3|65572.4|65562.4|316
1618290900000|2021-04-13 05:15:00|65574.3|65564.3|65581|65571|65588.2|65574.7|65574.3|65564.3|673
1618291200000|2021-04-13 05:20:00|65581.1|65571.1|65585.1|65575.1|65589.2|65579.2|65580|65570|466
1618291500000|2021-04-13 05:25:00|65585.2|65575.2|65577.4|65567.4|65587.2|65577.2|65573.9|65562.3|511
1618291800000|2021-04-13 05:30:00|65577.1|65567.1|65577.6|65567.6|65584.6|65573.3|65574.1|65560.2|641
1618292100000|2021-04-13 05:35:00|65577.7|65567.7|65568.5|65558.5|65580.3|65570.3|65566.4|65554.3|628
1618292400000|2021-04-13 05:40:00|65568.2|65558.2|65572.2|65562.2|65574.6|65564.6|65563.3|65553.3|616
1618292700000|2021-04-13 05:45:00|65572|65562|65571.3|65561.3|65580.3|65567.9|65570.4|65555.9|677
1618293000000|2021-04-13 05:50:00|65570.5|65560.5|65563.2|65553.2|65574.2|65560.9|65561.8|65548.3|679
1618293300000|2021-04-13 05:55:00|65563.4|65553.4|65566.4|65556.4|65574.8|65560.8|65563|65550.2|514
1618293600000|2021-04-13 06:00:00|65566.5|65556.5|65573.6|65563.6|65582.2|65570.7|65564.2|65554.2|649
1618293900000|2021-04-13 06:05:00|65574|65564|65572.1|65562.1|65577.1|65567.1|65567.3|65554.6|543
1618294200000|2021-04-13 06:10:00|65572|65562|65550.9|65540.9|65573.3|65563.3|65550.5|65540.5|631
1618294500000|2021-04-13 06:15:00|65550.8|65540.8|65551|65541|65559.8|65548.7|65549.9|65535.9|570
1618294800000|2021-04-13 06:20:00|65551.2|65541.2|65550.9|65540.9|65562|65548.2|65550|65535.8|631
1618295100000|2021-04-13 06:25:00|65550.8|65540.8|65564.6|65554.6|65566.3|65556.3|65550.5|65540.5|635
1618295400000|2021-04-13 06:30:00|65565|65555|65560.1|65550.1|65568.2|65558.2|65555.4|65541.2|627
1618295700000|2021-04-13 06:35:00|65560.5|65550.5|65571.4|65561.4|65571.4|65561.4|65556.3|65546.3|588
1618296000000|2021-04-13 06:40:00|65571.3|65561.3|65562.6|65552.6|65571.3|65561.3|65560|65550|537
1618296300000|2021-04-13 06:45:00|65562.7|65552.7|65570|65560|65572.3|65562.3|65560.1|65550.1|604
1618296600000|2021-04-13 06:50:00|65569.9|65559.9|65561.4|65551.4|65572.3|65562.3|65560.7|65550.7|626
1618296900000|2021-04-13 06:55:00|65561.3|65551.3|65557.9|65547.9|65565.9|65555.9|65555.7|65545.7|799
1618297200000|2021-04-13 07:00:00|65558.1|65548.1|65560|65550|65563.7|65550.1|65545.4|65531|772
1618297500000|2021-04-13 07:05:00|65559.8|65549.8|65543.9|65533.9|65567.2|65553.8|65543.6|65533.6|701
1618297800000|2021-04-13 07:10:00|65544.4|65534.4|65536.4|65526.4|65549.2|65539.2|65536|65526|607
1618298100000|2021-04-13 07:15:00|65536.2|65526.2|65532.3|65522.3|65540.4|65529.1|65531.2|65520.3|472
1618298400000|2021-04-13 07:20:00|65532.5|65522.5|65529.4|65519.4|65537|65523.5|65528.3|65515.1|573
1618298700000|2021-04-13 07:25:00|65529.3|65519.3|65533.4|65523.4|65537|65525.7|65526.2|65514.4|684
1618299000000|2021-04-13 07:30:00|65533.3|65523.3|65526.9|65516.9|65533.9|65523.9|65523.7|65508.9|608
1618299300000|2021-04-13 07:35:00|65526.6|65516.6|65527.1|65517.1|65529.9|65519.7|65522.9|65509.4|634
1618299600000|2021-04-13 07:40:00|65527.3|65517.3|65537.3|65527.3|65541.2|65531.2|65526.5|65516.5|643
1618299900000|2021-04-13 07:45:00|65537.2|65527.2|65530.6|65520.6|65537.3|65527.3|65527.5|65517.5|586
1618300200000|2021-04-13 07:50:00|65530.3|65520.3|65531.1|65521.1|65533|65523|65527.3|65517.3|544
1618300500000|2021-04-13 07:55:00|65531.2|65521.2|65527.6|65517.6|65534.5|65523.7|65526.3|65514.2|567
1618300800000|2021-04-13 08:00:00|65527.7|65517.7|65540|65530|65545.4|65535.4|65527.1|65517.1|701
1618301100000|2021-04-13 08:05:00|65540.1|65530.1|65539|65529|65554.3|65539.9|65538.4|65526.8|632
1618301400000|2021-04-13 08:10:00|65538.8|65528.8|65532.1|65522.1|65542|65529.4|65530.7|65520.5|520
1618301700000|2021-04-13 08:15:00|65532.2|65522.2|65535.2|65525.2|65544.2|65531.7|65526.3|65511.4|596
1618302000000|2021-04-13 08:20:00|65535.1|65525.1|65528.6|65518.6|65539.9|65529.1|65522.6|65512.4|626
1618302300000|2021-04-13 08:25:00|65528.5|65518.5|65528.5|65518.5|65534.8|65521.4|65525.9|65514.6|602
1618302600000|2021-04-13 08:30:00|65528.3|65518.3|65527.2|65517.2|65536.6|65523.4|65525.8|65515.8|551
1618302900000|2021-04-13 08:35:00|65527.3|65517.3|65524.7|65514.7|65532.8|65519|65518.5|65508.5|494
1618303200000|2021-04-13 08:40:00|65524.6|65514.6|65516.3|65496.3|65529.9|65516.1|65511.1|65496|644
1618303500000|2021-04-13 08:45:00|65511.5|65501.5|65517.5|65507.5|65521.6|65511.6|65501.9|65486.7|660
1618303800000|2021-04-13 08:50:00|65518|65508|65516.7|65506.7|65523.6|65509.6|65514.9|65501.5|513
1618304100000|2021-04-13 08:55:00|65516.8|65506.8|65520|65510|65521|65511|65507.7|65493.1|488
1618304400000|2021-04-13 09:00:00|65520.2|65510.2|65532.1|65522.1|65535.8|65524.4|65519.2|65509.2|576
1618304700000|2021-04-13 09:05:00|65532|65522|65530.6|65520.6|65536.7|65525.1|65526.7|65514.8|584
1618305000000|2021-04-13 09:10:00|65530.5|65520.5|65519.9|65509.9|65530.7|65520.7|65516.9|65504|496
1618305300000|2021-04-13 09:15:00|65519.7|65509.7|65522|65502|65526.7|65516.7|65515.8|65500.9|591
1618305600000|2021-04-13 09:20:00|65521.9|65501.9|65523.4|65513.4|65528.1|65513.6|65516.6|65501.8|444
1618305900000|2021-04-13 09:25:00|65523.2|65513.2|65518|65508|65528.2|65513.9|65514.6|65501.9|418
1618306200000|2021-04-13 09:30:00|65518.4|65508.4|65524.1|65514.1|65527.4|65514.2|65516.5|65504.4|451
1618306500000|2021-04-13 09:35:00|65524.2|65514.2|65525.4|65515.4|65530.3|65517.7|65521.1|65507.1|415
1618306800000|2021-04-13 09:40:00|65525.5|65515.5|65520.1|65510.1|65530.9|65517.3|65519.5|65509.5|432
1618307100000|2021-04-13 09:45:00|65520.2|65510.2|65528.3|65518.3|65533.1|65519.4|65519.9|65508|482
1618307400000|2021-04-13 09:50:00|65528.7|65518.7|65532.7|65522.7|65538.7|65524.4|65525.9|65512|527
1618307700000|2021-04-13 09:55:00|65532.3|65522.3|65529|65509|65538.5|65524|65517.6|65503.1|537
1618308000000|2021-04-13 10:00:00|65529.6|65509.6|65530.2|65520.2|65531.9|65520.3|65516.6|65503.6|479
1618308300000|2021-04-13 10:05:00|65530.1|65520.1|65530|65520|65536.4|65521.2|65527.2|65513.6|270
1618308600000|2021-04-13 10:10:00|65530.1|65520.1|65529.9|65509.9|65533.8|65520.1|65525.3|65509.5|290
1618308900000|2021-04-13 10:15:00|65530|65510|65526.5|65516.5|65534.5|65519.9|65524.2|65509|407
1618309200000|2021-04-13 10:20:00|65526.2|65516.2|65527.6|65517.6|65532.3|65519.9|65523.9|65510.2|387
1618309500000|2021-04-13 10:25:00|65527.7|65517.7|65537.2|65527.2|65539.6|65527.2|65523.9|65510.3|402
1618309800000|2021-04-13 10:30:00|65537.1|65527.1|65537|65527|65544.3|65531.8|65536.5|65521.1|471
1618310100000|2021-04-13 10:35:00|65536.9|65526.9|65542.1|65532.1|65542.9|65532.4|65535|65521|437
1618310400000|2021-04-13 10:40:00|65541.9|65531.9|65540.1|65530.1|65542.3|65532.1|65535.8|65522.3|396
1618310700000|2021-04-13 10:45:00|65540|65530|65533.3|65523.3|65542.5|65531.3|65531.6|65516.5|400
1618311000000|2021-04-13 10:50:00|65533.2|65523.2|65528.7|65518.7|65539|65524.5|65527.5|65516|357
1618311300000|2021-04-13 10:55:00|65528.6|65518.6|65535.7|65525.7|65544.3|65530.3|65528.2|65516.3|470
1618311600000|2021-04-13 11:00:00|65536|65526|65541|65531|65542.3|65532.3|65527.8|65514.4|828
1618311900000|2021-04-13 11:05:00|65540.9|65530.9|65534.2|65524.2|65544.4|65531|65529|65515.7|815
1618312200000|2021-04-13 11:10:00|65534.3|65524.3|65532.5|65522.5|65540.5|65526|65527.8|65512.8|625
1618312500000|2021-04-13 11:15:00|65532.6|65522.6|65542.7|65532.7|65543.3|65533.3|65532|65520.1|653
1618312800000|2021-04-13 11:20:00|65542.8|65532.8|65544.4|65534.4|65546|65536|65540.3|65530.3|572
1618313100000|2021-04-13 11:25:00|65544.1|65534.1|65545.6|65535.6|65552.9|65538.1|65543.3|65529.4|628
1618313400000|2021-04-13 11:30:00|65545.5|65535.5|65541.5|65531.5|65552.6|65537.6|65541.1|65527.2|627
1618313700000|2021-04-13 11:35:00|65541.6|65531.6|65537.3|65527.3|65546.4|65536.4|65537|65526|527
1618314000000|2021-04-13 11:40:00|65537.2|65527.2|65536.4|65526.4|65542.7|65532.3|65535.7|65521.7|595
1618314300000|2021-04-13 11:45:00|65536.3|65526.3|65540.8|65530.8|65543.3|65531.4|65533.1|65523.1|519
1618314600000|2021-04-13 11:50:00|65540.7|65530.7|65540.9|65530.9|65547.5|65533.2|65536.8|65524|512
1618314900000|2021-04-13 11:55:00|65541|65531|65541.6|65531.6|65548.2|65533.4|65538.3|65523.3|545
1618315200000|2021-04-13 12:00:00|65541.8|65531.8|65543|65533|65555.5|65540.7|65541.1|65528.3|684
1618315500000|2021-04-13 12:05:00|65543.3|65533.3|65544.1|65534.1|65549.3|65537.2|65540.8|65526.5|581
1618315800000|2021-04-13 12:10:00|65544|65534|65547.1|65537.1|65554.2|65539.4|65543.6|65529.6|672
1618316100000|2021-04-13 12:15:00|65546.9|65536.9|65544.9|65534.9|65552|65539.8|65542.1|65532|630
1618316400000|2021-04-13 12:20:00|65544.8|65534.8|65549.2|65539.2|65555.9|65544.1|65542.4|65532.4|679
1618316700000|2021-04-13 12:25:00|65549.6|65539.6|65551.3|65531.3|65557.2|65541.7|65545.3|65529.5|686
1618317000000|2021-04-13 12:30:00|65551.2|65531.2|65521.9|65511.9|65558.9|65538.9|65518.1|65502.2|933
1618317300000|2021-04-13 12:35:00|65521.2|65511.2|65504.8|65494.8|65535.2|65518.5|65501.6|65488|937
1618317600000|2021-04-13 12:40:00|65505.1|65495.1|65503.1|65483.1|65514.1|65501|65496|65480.8|874
1618317900000|2021-04-13 12:45:00|65504|65484|65495.8|65485.8|65504.4|65494.2|65482.2|65466|946
1618318200000|2021-04-13 12:50:00|65495.6|65485.6|65502.2|65492.2|65504|65493.1|65492.3|65477.2|848
1618318500000|2021-04-13 12:55:00|65502.7|65492.7|65503.2|65493.2|65510.5|65496.2|65491.9|65476.4|815
1618318800000|2021-04-13 13:00:00|65503.5|65493.5|65493.5|65483.5|65508.6|65496.4|65487.6|65477.6|866
1618319100000|2021-04-13 13:05:00|65493.6|65483.6|65493.7|65483.7|65500.6|65490.6|65486.8|65476.8|869
1618319400000|2021-04-13 13:10:00|65494.1|65484.1|65492.6|65482.6|65498.5|65485.1|65487.6|65474.1|792
1618319700000|2021-04-13 13:15:00|65492.5|65482.5|65487.4|65477.4|65507.2|65492.8|65486.7|65472.3|821
1618320000000|2021-04-13 13:20:00|65487.5|65477.5|65488.6|65478.6|65492|65482|65480.7|65470.7|784
1618320300000|2021-04-13 13:25:00|65488.5|65478.5|65483.1|65473.1|65502.6|65490.4|65481.9|65467.1|688
1618320600000|2021-04-13 13:30:00|65483.6|65473.6|65479.9|65469.9|65487|65474.2|65471.6|65457.7|790
1618320900000|2021-04-13 13:35:00|65480.7|65470.7|65463.6|65443.6|65483.9|65471.2|65458.4|65443.3|849
1618321200000|2021-04-13 13:40:00|65463.8|65443.8|65457.3|65447.3|65471.5|65457.2|65452.2|65437.3|872
1618321500000|2021-04-13 13:45:00|65457|65447|65454.3|65444.3|65463|65449.2|65448.3|65437.5|809
1618321800000|2021-04-13 13:50:00|65453.8|65443.8|65446.6|65436.6|65458.3|65444.3|65445.2|65430.6|728
1618322100000|2021-04-13 13:55:00|65446.8|65436.8|65449|65439|65456.4|65446.2|65444.1|65432.4|824
1618322400000|2021-04-13 14:00:00|65453.9|65433.9|65449.8|65439.8|65456.1|65444.1|65441.2|65428|825
1618322700000|2021-04-13 14:05:00|65450|65440|65451.7|65441.7|65454|65444|65444.9|65431.8|790
1618323000000|2021-04-13 14:10:00|65451.8|65441.8|65452.4|65442.4|65454.7|65444.7|65446.3|65432.6|697
1618323300000|2021-04-13 14:15:00|65452.7|65442.7|65473.6|65453.6|65474.2|65458.7|65452.2|65442.2|733
1618323600000|2021-04-13 14:20:00|65473.7|65453.7|65471.1|65461.1|65485.3|65472.2|65467.6|65453.3|783
1618323900000|2021-04-13 14:25:00|65475.6|65455.6|65465.6|65455.6|65475.9|65461.6|65462.8|65447.9|689
1618324200000|2021-04-13 14:30:00|65472.2|65452.2|65465.5|65455.5|65472.4|65457.9|65459|65444.8|739
1618324500000|2021-04-13 14:35:00|65465.7|65455.7|65478.1|65468.1|65485.4|65471.9|65465.4|65452.3|753
1618324800000|2021-04-13 14:40:00|65477.9|65467.9|65466.6|65456.6|65481.3|65468.1|65466.4|65452.6|671
1618325100000|2021-04-13 14:45:00|65466.9|65456.9|65459.9|65449.9|65472.7|65458|65457.1|65447.1|549
1618325400000|2021-04-13 14:50:00|65460.3|65450.3|65463.7|65453.7|65469.3|65455.2|65457.4|65445.7|670
1618325700000|2021-04-13 14:55:00|65463.5|65453.5|65455.9|65445.9|65467|65454.1|65452.2|65441.6|751
1618326000000|2021-04-13 15:00:00|65456|65446|65450|65440|65464.6|65453.5|65449.3|65436.5|800
1618326300000|2021-04-13 15:05:00|65450.1|65440.1|65448.2|65438.2|65455.4|65441.9|65444.5|65431.6|557
1618326600000|2021-04-13 15:10:00|65448.3|65438.3|65456|65436|65457.8|65444.8|65447.7|65433|698
1618326900000|2021-04-13 15:15:00|65455.9|65435.9|65463.5|65443.5|65463.6|65449.9|65447.3|65432.9|629
1618327200000|2021-04-13 15:20:00|65463.1|65443.1|65454.1|65444.1|65466.7|65452.6|65453.7|65440.3|559
1618327500000|2021-04-13 15:25:00|65454.4|65444.4|65454.8|65434.8|65461|65445.9|65448.9|65433.9|610
1618327800000|2021-04-13 15:30:00|65449.9|65439.9|65451.9|65441.9|65461.5|65447.7|65448.7|65434.3|674
1618328100000|2021-04-13 15:35:00|65452.2|65442.2|65459.6|65449.6|65468.5|65454.9|65451.3|65441.3|649
1618328400000|2021-04-13 15:40:00|65459.5|65449.5|65457.9|65447.9|65465.8|65451.2|65455.6|65439.6|551
1618328700000|2021-04-13 15:45:00|65457.8|65447.8|65460|65450|65465.8|65450.9|65454.9|65439.9|609
1618329000000|2021-04-13 15:50:00|65459.9|65449.9|65462.3|65452.3|65465|65455|65459.1|65449.1|425
1618329300000|2021-04-13 15:55:00|65461.8|65451.8|65462.5|65452.5|65469.2|65454.5|65460.8|65446.7|597
1618329600000|2021-04-13 16:00:00|65462.8|65452.8|65461.5|65451.5|65466.5|65453.2|65457.1|65441.6|569
1618329900000|2021-04-13 16:05:00|65460.9|65450.9|65469.8|65449.8|65470.5|65456.9|65460.8|65444.6|515
1618330200000|2021-04-13 16:10:00|65469.7|65449.7|65464.6|65444.6|65470.4|65456|65459.6|65443.7|516
1618330500000|2021-04-13 16:15:00|65464.7|65444.7|65461.9|65451.9|65468.4|65453.1|65458.5|65443.8|505
1618330800000|2021-04-13 16:20:00|65461.8|65451.8|65466.4|65456.4|65473.6|65459.8|65461.4|65446.9|454
1618331100000|2021-04-13 16:25:00|65466.3|65456.3|65466|65456|65471.1|65456.4|65463.5|65448|388
1618331400000|2021-04-13 16:30:00|65465.8|65455.8|65465.7|65455.7|65472.5|65457.5|65464.9|65450.2|461
1618331700000|2021-04-13 16:35:00|65465.6|65455.6|65465.8|65455.8|65471.2|65457|65464.7|65450|464
1618332000000|2021-04-13 16:40:00|65465.7|65455.7|65465.1|65455.1|65473.8|65459.5|65464.7|65450|460
1618332300000|2021-04-13 16:45:00|65465.4|65455.4|65467.7|65457.7|65471.6|65457.8|65464.4|65451.2|413
1618332600000|2021-04-13 16:50:00|65467.6|65457.6|65469.1|65459.1|65475|65461.1|65467.5|65453.9|472
1618332900000|2021-04-13 16:55:00|65469|65459|65470.2|65460.2|65475.4|65463|65467.8|65454.9|564
1618333200000|2021-04-13 17:00:00|65470.3|65460.3|65446.1|65436.1|65476.5|65461|65444.8|65430.2|612
1618333500000|2021-04-13 17:05:00|65446.2|65436.2|65451.9|65441.9|65467.2|65450.1|65443.8|65430.7|632
1618333800000|2021-04-13 17:10:00|65451.8|65441.8|65450.2|65440.2|65458.5|65444.4|65448.3|65435.3|489
1618334100000|2021-04-13 17:15:00|65450.6|65440.6|65447.9|65437.9|65459.9|65444.6|65447.9|65434.5|445
1618334400000|2021-04-13 17:20:00|65447.8|65437.8|65444.4|65434.4|65454|65439.3|65442.6|65430.3|419
1618334700000|2021-04-13 17:25:00|65444.1|65434.1|65446.7|65436.7|65450.9|65437.4|65442.4|65429|390
1618335000000|2021-04-13 17:30:00|65446.5|65436.5|65445.1|65435.1|65453.3|65439.6|65444.5|65429.7|406
1618335300000|2021-04-13 17:35:00|65445.2|65435.2|65445.8|65435.8|65452|65436.9|65443.2|65428.2|430
1618335600000|2021-04-13 17:40:00|65445.9|65435.9|65443.7|65433.7|65451.9|65436.5|65443.5|65428.6|416
1618335900000|2021-04-13 17:45:00|65443.6|65433.6|65444.3|65434.3|65450.1|65435.2|65443.4|65428.6|323
1618336200000|2021-04-13 17:50:00|65444.6|65434.6|65447.9|65427.9|65449.4|65435|65443.3|65427.4|328
1618336500000|2021-04-13 17:55:00|65447.8|65427.8|65443.6|65433.6|65448.1|65434.9|65442.3|65427.5|303
1618336800000|2021-04-13 18:00:00|65443.7|65433.7|65442.2|65432.2|65448.6|65434.5|65439.9|65427.3|461
1618337100000|2021-04-13 18:05:00|65442.3|65432.3|65441.9|65431.9|65449.2|65433.8|65441.4|65428.6|371
1618337400000|2021-04-13 18:10:00|65441.8|65431.8|65440.7|65430.7|65445.1|65432.5|65438.6|65423.9|347
1618337700000|2021-04-13 18:15:00|65440.5|65430.5|65446|65436|65448.5|65436.5|65440.3|65425.8|472
1618338000000|2021-04-13 18:20:00|65445.9|65435.9|65442.1|65432.1|65451.2|65436.4|65442|65428.9|470
1618338300000|2021-04-13 18:25:00|65442|65432|65441.6|65431.6|65448.8|65433.8|65441.1|65426.3|405
1618338600000|2021-04-13 18:30:00|65441.7|65431.7|65440.3|65430.3|65446.1|65432.3|65440|65425.4|314
1618338900000|2021-04-13 18:35:00|65440.2|65430.2|65444.4|65434.4|65446.3|65436.3|65440.1|65430.1|396
1618339200000|2021-04-13 18:40:00|65444.3|65434.3|65445.5|65435.5|65449.3|65436.7|65443.5|65428.7|477
1618339500000|2021-04-13 18:45:00|65446|65436|65445.2|65435.2|65450.9|65436.4|65444.1|65429.2|393
1618339800000|2021-04-13 18:50:00|65445.1|65435.1|65442.2|65432.2|65450.6|65436.1|65441.9|65428.2|434
1618340100000|2021-04-13 18:55:00|65442.1|65432.1|65440.4|65430.4|65442.7|65432.7|65439.8|65429.8|288
1618340400000|2021-04-13 19:00:00|65440.5|65430.5|65443.8|65423.8|65445.7|65430.7|65437.1|65422.2|495
1618340700000|2021-04-13 19:05:00|65443.7|65423.7|65438|65428|65448.4|65433.5|65437.6|65422.5|432
1618341000000|2021-04-13 19:10:00|65438.1|65428.1|65437.9|65427.9|65443.1|65428.8|65437|65422.8|318
1618341300000|2021-04-13 19:15:00|65437.8|65427.8|65436.4|65426.4|65443.8|65427.9|65436.3|65421.6|402
1618341600000|2021-04-13 19:20:00|65436.5|65426.5|65438.8|65428.8|65445.5|65430.4|65436.1|65421.8|416
1618341900000|2021-04-13 19:25:00|65439.1|65429.1|65443.1|65423.1|65444.4|65429.5|65437.7|65422.1|444
1618342200000|2021-04-13 19:30:00|65442.8|65422.8|65435.9|65425.9|65443.3|65427|65435.7|65421.2|307
1618342500000|2021-04-13 19:35:00|65436|65426|65433|65423|65441.5|65426.9|65432.1|65421.1|271
1618342800000|2021-04-13 19:40:00|65432.9|65422.9|65432.7|65422.7|65433.2|65423.2|65432.3|65422.3|204
1618343100000|2021-04-13 19:45:00|65432.8|65422.8|65432.2|65422.2|65437.6|65422.9|65432|65417|203
1618343400000|2021-04-13 19:50:00|65432.5|65422.5|65430.9|65420.9|65439|65424|65430.6|65417.9|330
1618343700000|2021-04-13 19:55:00|65430.8|65420.8|65427.6|65407.6|65439.4|65421.2|65422.2|65407.2|597
1618344000000|2021-04-13 20:00:00|65427.4|65407.4|65428|65408|65429.5|65413|65420.4|65405.4|322
1618344300000|2021-04-13 20:05:00|65428.4|65408.4|65429.3|65409.3|65430.2|65410.2|65426.6|65406.6|210
1618344600000|2021-04-13 20:10:00|65429.1|65409.1|65432.9|65412.9|65433.6|65418.3|65427.5|65409.1|169
1618344900000|2021-04-13 20:15:00|65433|65413|65424.9|65404.9|65433.5|65418.6|65421.7|65401.7|238
1618345200000|2021-04-13 20:20:00|65419.9|65409.9|65423.4|65403.4|65425.2|65410|65419.8|65400.8|189
1618345500000|2021-04-13 20:25:00|65423.7|65403.7|65424|65404|65425.5|65408.4|65418.3|65403.1|158
1618345800000|2021-04-13 20:30:00|65424.1|65404.1|65431.6|65411.6|65431.7|65411.7|65423.2|65403.2|209
1618346100000|2021-04-13 20:35:00|65431.4|65411.4|65439.1|65419.1|65441.5|65421.5|65429.9|65409.9|229
1618346400000|2021-04-13 20:40:00|65439.2|65419.2|65445.4|65425.4|65446.8|65427.2|65437.2|65418.5|289
1618346700000|2021-04-13 20:45:00|65445.3|65425.3|65441|65421|65447.8|65427.8|65439.2|65419.2|201
1618347000000|2021-04-13 20:50:00|65441.2|65421.2|65443.6|65423.6|65445.9|65429|65439|65421.1|154
1618347300000|2021-04-13 20:55:00|65444|65424|65448|65428|65471|65433.3|65444|65417.2|215
1618347600000|2021-04-13 21:00:00|65447|65427|65468.5|65426.8|65477.4|65430.4|65446.6|65418.7|89
1618347900000|2021-04-13 21:05:00|65483.1|65403.8|65461.8|65423.3|65490.7|65436.9|65449.3|65403.8|92
1618348200000|2021-04-13 21:10:00|65477.2|65424.5|65467.1|65424.7|65477.2|65437|65452.3|65420|109
1618348500000|2021-04-13 21:15:00|65456.7|65436.7|65461.9|65431.5|65476.9|65437|65452|65420.3|93
1618348800000|2021-04-13 21:20:00|65461.6|65426.8|65464.7|65424|65479.8|65435.8|65453.2|65419.2|104
1618349100000|2021-04-13 21:25:00|65459.3|65428.2|65463.9|65429.7|65479.7|65436.5|65453.2|65418.6|100
1618349400000|2021-04-13 21:30:00|65466.3|65424.4|65468.8|65430.4|65483.7|65442.7|65457.9|65418|101
1618349700000|2021-04-13 21:35:00|65476.1|65427.2|65459.7|65439.7|65478.1|65442.7|65458.1|65420.7|101
1618350000000|2021-04-13 21:40:00|65465.4|65433.1|65447.6|65427.6|65478.1|65438.9|65445.3|65411.5|155
1618350300000|2021-04-13 21:45:00|65447.8|65427.8|65449.7|65429.7|65471.6|65430.1|65445.8|65420.4|92
1618350600000|2021-04-13 21:50:00|65457.8|65425.4|65450.3|65430.3|65457.9|65432|65445.8|65419.3|82
1618350900000|2021-04-13 21:55:00|65449.2|65429.2|65449|65429|65462.5|65431.8|65446.3|65419.6|83
1618351200000|2021-04-13 22:00:00|65447.6|65427.6|65448.7|65428.7|65459.9|65431|65446|65420.9|234
1618351500000|2021-04-13 22:05:00|65457.6|65423|65454.7|65424.6|65462|65431.5|65446.9|65420.8|284
1618351800000|2021-04-13 22:10:00|65449.4|65429.4|65447.5|65427.5|65457.3|65430.9|65445.7|65422.5|129
1618352100000|2021-04-13 22:15:00|65448.6|65428.6|65453.3|65423.2|65460.9|65429.7|65445.7|65420.8|125
1618352400000|2021-04-13 22:20:00|65448.3|65428.3|65448.9|65428.9|65460.6|65429.6|65445.7|65420.8|199
1618352700000|2021-04-13 22:25:00|65448.3|65428.3|65447.5|65427.5|65459.1|65430.9|65445.8|65424.6|156
1618353000000|2021-04-13 22:30:00|65451.2|65431.2|65445.7|65425.7|65458|65431.5|65445.4|65423.2|180
1618353300000|2021-04-13 22:35:00|65445.9|65425.9|65446.6|65426.6|65456.1|65430.1|65445.6|65425.6|147
1618353600000|2021-04-13 22:40:00|65446.9|65426.9|65451.8|65431.8|65460.7|65433.7|65446.9|65426|181
1618353900000|2021-04-13 22:45:00|65451.7|65431.7|65452.1|65432.1|65454.4|65434.4|65451.2|65431.2|236
1618354200000|2021-04-13 22:50:00|65452.8|65432.8|65453.1|65433.1|65454.5|65434.5|65451.6|65431.6|239
1618354500000|2021-04-13 22:55:00|65453|65433|65455.3|65435.3|65456.1|65436.1|65452.9|65432.9|160
1618354800000|2021-04-13 23:00:00|65454.5|65434.5|65457.2|65437.2|65462|65442|65454.5|65434.5|280
1618355100000|2021-04-13 23:05:00|65456.2|65436.2|65449.2|65429.2|65459.2|65439.2|65448.7|65428.7|231
1618355400000|2021-04-13 23:10:00|65449.8|65429.8|65452.1|65432.1|65455.6|65435.6|65448.8|65428.8|280
1618355700000|2021-04-13 23:15:00|65452.2|65432.2|65455.6|65435.6|65458.8|65438.8|65452.1|65432.1|247
1618356000000|2021-04-13 23:20:00|65454.7|65434.7|65457.1|65437.1|65465.8|65439.4|65454.2|65434.2|173
1618356300000|2021-04-13 23:25:00|65456.7|65436.7|65467.8|65447.8|65482.9|65454.3|65455.8|65435.8|212
1618356600000|2021-04-13 23:30:00|65475.1|65440.5|65480.3|65460.3|65488|65461.8|65467.4|65439.8|170
1618356900000|2021-04-13 23:35:00|65479.9|65459.9|65474.4|65454.4|65481.4|65459.9|65471|65445.1|156
1618357200000|2021-04-13 23:40:00|65473.8|65453.8|65472.6|65452.6|65480.3|65455.8|65470.6|65448.5|167
1618357500000|2021-04-13 23:45:00|65472.8|65452.8|65454.9|65434.9|65482.4|65462.4|65453.2|65420.6|278
1618357800000|2021-04-13 23:50:00|65454.8|65434.8|65441|65421|65456.1|65436.1|65438.4|65418.4|208
1618358100000|2021-04-13 23:55:00|65441.2|65421.2|65448.1|65428.1|65450.4|65430.4|65438.9|65418.9|239
1618358400000|2021-04-14 00:00:00|65447.9|65427.9|65436.1|65416.1|65450.5|65430.5|65434.1|65414.1|554
1618358700000|2021-04-14 00:05:00|65436.2|65416.2|65438.8|65418.8|65441.3|65421.3|65434|65414|516
1618359000000|2021-04-14 00:10:00|65438.9|65418.9|65432.3|65412.3|65439.2|65419.2|65431.8|65411.8|465
1618359300000|2021-04-14 00:15:00|65432.2|65412.2|65424.2|65404.2|65438.8|65418.8|65419.8|65403.7|342
1618359600000|2021-04-14 00:20:00|65424.5|65404.5|65426.6|65406.6|65428.1|65408.1|65424|65404|237
1618359900000|2021-04-14 00:25:00|65426.5|65406.5|65438|65418|65441.8|65421.8|65426.4|65406.4|300
1618360200000|2021-04-14 00:30:00|65437.9|65417.9|65446.9|65426.9|65449.9|65429.9|65437.6|65417.6|426
1618360500000|2021-04-14 00:35:00|65446.8|65426.8|65448.1|65428.1|65449|65429|65444.6|65424.6|313
1618360800000|2021-04-14 00:40:00|65448.2|65428.2|65447.5|65427.5|65452.4|65432.4|65446.9|65426.9|301
1618361100000|2021-04-14 00:45:00|65446.4|65426.4|65431.5|65411.5|65446.4|65426.4|65421.4|65401.4|493
1618361400000|2021-04-14 00:50:00|65431.6|65411.6|65436.1|65416.1|65437.2|65417.2|65426.6|65406.6|499
1618361700000|2021-04-14 00:55:00|65436.3|65416.3|65439|65419|65443.7|65423.7|65435.5|65415.5|474
1618362000000|2021-04-14 01:00:00|65439.3|65419.3|65436.6|65416.6|65448.6|65428.6|65431.1|65416.1|654
1618362300000|2021-04-14 01:05:00|65436.5|65416.5|65436.5|65416.5|65439.8|65423.8|65429.2|65413|565
1618362600000|2021-04-14 01:10:00|65436.6|65416.6|65434.4|65414.4|65438.6|65418.6|65430.8|65410.8|536
1618362900000|2021-04-14 01:15:00|65433.8|65413.8|65416.9|65396.9|65435.5|65415.5|65412.2|65392.2|756
1618363200000|2021-04-14 01:20:00|65416.4|65396.4|65423|65403|65427.2|65411.9|65413.5|65395.9|592
1618363500000|2021-04-14 01:25:00|65422.9|65402.9|65425|65415|65431.5|65415.8|65418.8|65402.9|431
1618363800000|2021-04-14 01:30:00|65424.6|65414.6|65448.7|65428.7|65448.7|65429.9|65424.6|65409.8|797
1618364100000|2021-04-14 01:35:00|65449.5|65429.5|65453.5|65433.5|65466.7|65446.7|65439.3|65424.8|835
1618364400000|2021-04-14 01:40:00|65453.6|65433.6|65434.2|65414.2|65453.6|65433.6|65423.4|65408.3|743
1618364700000|2021-04-14 01:45:00|65434.1|65414.1|65404.2|65384.2|65435|65416.8|65400.3|65382.8|764
1618365000000|2021-04-14 01:50:00|65404.3|65384.3|65392.5|65382.5|65407|65395.4|65388|65371.2|783
1618365300000|2021-04-14 01:55:00|65392.7|65382.7|65417.3|65397.3|65421.8|65401.8|65392.2|65377.9|732
1618365600000|2021-04-14 02:00:00|65417.4|65397.4|65445.2|65425.2|65445.9|65425.9|65414.7|65397.4|642
1618365900000|2021-04-14 02:05:00|65444.8|65424.8|65440.5|65430.5|65453.2|65438.4|65429.9|65415.2|651
1618366200000|2021-04-14 02:10:00|65440.2|65430.2|65437.8|65427.8|65455.3|65439.9|65437|65422.8|571
1618366500000|2021-04-14 02:15:00|65437.9|65427.9|65427.5|65417.5|65441.1|65431.1|65427.3|65417.3|452
1618366800000|2021-04-14 02:20:00|65427.3|65417.3|65419.7|65409.7|65428.1|65418.1|65416.8|65406.2|567
1618367100000|2021-04-14 02:25:00|65419.8|65409.8|65427.9|65417.9|65429.7|65418.7|65417.8|65407.2|600
1618367400000|2021-04-14 02:30:00|65427.6|65417.6|65423.9|65413.9|65430.5|65420.5|65416.1|65402.4|638
1618367700000|2021-04-14 02:35:00|65424|65414|65423.6|65413.6|65429.6|65418.9|65419.1|65402.8|609
1618368000000|2021-04-14 02:40:00|65423.7|65413.7|65438.7|65428.7|65443.2|65431.3|65422.6|65412.6|570
1618368300000|2021-04-14 02:45:00|65438.6|65428.6|65414.1|65404.1|65439.5|65429.5|65408.1|65393.2|637
1618368600000|2021-04-14 02:50:00|65417.6|65397.6|65439.7|65419.7|65440.6|65426.3|65414.6|65397.4|605
1618368900000|2021-04-14 02:55:00|65439.6|65419.6|65427.9|65407.9|65441|65423.6|65420.9|65406.9|731
1618369200000|2021-04-14 03:00:00|65428|65408|65425.9|65405.9|65433.2|65418.5|65415.5|65401.4|521
1618369500000|2021-04-14 03:05:00|65426|65406|65429.9|65419.9|65435.7|65421.5|65423.6|65403.6|537
1618369800000|2021-04-14 03:10:00|65430.5|65420.5|65431.2|65421.2|65443.5|65428.6|65429.4|65417.9|579
1618370100000|2021-04-14 03:15:00|65430.6|65420.6|65413.8|65403.8|65434.2|65424.2|65412.4|65401.4|553
1618370400000|2021-04-14 03:20:00|65414|65404|65418.9|65398.9|65420.5|65404.7|65407.8|65393.8|598
1618370700000|2021-04-14 03:25:00|65419.4|65399.4|65416.3|65406.3|65422.9|65409.3|65408.8|65395.4|482
1618371000000|2021-04-14 03:30:00|65416.4|65406.4|65417.9|65407.9|65419.3|65409.3|65410.1|65395.6|486
1618371300000|2021-04-14 03:35:00|65417.8|65407.8|65410.1|65400.1|65427.5|65413.6|65409.8|65396.8|454
1618371600000|2021-04-14 03:40:00|65410.3|65400.3|65430.1|65410.1|65430.5|65415.3|65406.9|65392.4|522
1618371900000|2021-04-14 03:45:00|65430.2|65410.2|65426.7|65416.7|65440.9|65424.4|65424.5|65409.8|457
1618372200000|2021-04-14 03:50:00|65426.5|65416.5|65427.3|65417.3|65429.8|65419.8|65424.6|65414.6|371
1618372500000|2021-04-14 03:55:00|65427.4|65417.4|65437.3|65417.3|65437.3|65422.7|65424.9|65411.9|346
1618372800000|2021-04-14 04:00:00|65437.1|65417.1|65437.8|65417.8|65438.6|65425.7|65428.1|65412.7|384
1618373100000|2021-04-14 04:05:00|65437.9|65417.9|65436|65416|65437.9|65422.2|65427.6|65413.9|303
1618373400000|2021-04-14 04:10:00|65430.1|65420.1|65428.2|65418.2|65437.1|65422|65428.1|65414.1|225
1618373700000|2021-04-14 04:15:00|65428.1|65418.1|65431.6|65411.6|65433.1|65418.1|65422.1|65407.1|310
1618374000000|2021-04-14 04:20:00|65431.7|65411.7|65427.4|65417.4|65432.2|65417.4|65425.6|65407|259
1618374300000|2021-04-14 04:25:00|65427.3|65417.3|65432.2|65412.2|65436.4|65421.5|65424.9|65409.8|302
1618374600000|2021-04-14 04:30:00|65432.3|65412.3|65424.6|65414.6|65433|65417.6|65422.1|65407.3|259
1618374900000|2021-04-14 04:35:00|65424.7|65414.7|65422.4|65412.4|65430.9|65415.9|65421.2|65409.1|237
1618375200000|2021-04-14 04:40:00|65427.2|65407.2|65431|65411|65432|65416.1|65421|65406.1|293
1618375500000|2021-04-14 04:45:00|65430.9|65410.9|65436.9|65426.9|65442.8|65427.2|65425.7|65410.5|396
1618375800000|2021-04-14 04:50:00|65437|65427|65442.5|65422.5|65443.2|65428.5|65430.5|65416.2|401
1618376100000|2021-04-14 04:55:00|65442.7|65422.7|65440.6|65420.6|65443.1|65428|65430.3|65414.4|462
1618376400000|2021-04-14 05:00:00|65440.2|65420.2|65440|65420|65440.8|65427.5|65434.5|65419.6|454
1618376700000|2021-04-14 05:05:00|65439.8|65419.8|65429.4|65419.4|65440.5|65426|65428.4|65413.5|454
1618377000000|2021-04-14 05:10:00|65429.6|65419.6|65431.3|65421.3|65435.4|65422.6|65424.5|65414.5|419
1618377300000|2021-04-14 05:15:00|65431.2|65421.2|65432.8|65422.8|65437.7|65423.9|65429.1|65414.2|364
1618377600000|2021-04-14 05:20:00|65432.6|65422.6|65428.5|65418.5|65436.3|65424|65427.5|65412.9|352
1618377900000|2021-04-14 05:25:00|65428.4|65418.4|65428.3|65418.3|65439.7|65424.9|65427.9|65414.6|393
1618378200000|2021-04-14 05:30:00|65427.8|65417.8|65433|65423|65434.4|65424.2|65426.1|65412.3|588
1618378500000|2021-04-14 05:35:00|65433.1|65423.1|65441.5|65431.5|65450.5|65438.3|65431.2|65417.5|561
1618378800000|2021-04-14 05:40:00|65441.8|65431.8|65452.9|65442.9|65455.1|65443.5|65441.8|65431.8|565
1618379100000|2021-04-14 05:45:00|65452.8|65442.8|65448.2|65438.2|65458.3|65448.3|65446.7|65436.7|496
1618379400000|2021-04-14 05:50:00|65447.2|65437.2|65444.3|65434.3|65451.8|65440.1|65444.1|65431.3|467
1618379700000|2021-04-14 05:55:00|65444.1|65434.1|65443.8|65433.8|65450.4|65438.1|65442.4|65427.6|530
1618380000000|2021-04-14 06:00:00|65443.7|65433.7|65439|65429|65446.9|65436.9|65434.8|65420.1|672
1618380300000|2021-04-14 06:05:00|65439.1|65429.1|65429.8|65419.8|65444.6|65430.4|65425.7|65412.4|621
1618380600000|2021-04-14 06:10:00|65429.7|65419.7|65423.4|65413.4|65436.2|65421.2|65419.9|65409.9|588
1618380900000|2021-04-14 06:15:00|65423.3|65413.3|65413.9|65403.9|65426.1|65416.1|65412.7|65402.7|490
1618381200000|2021-04-14 06:20:00|65413.8|65403.8|65418.7|65408.7|65426.6|65412.6|65413.2|65403.2|648
1618381500000|2021-04-14 06:25:00|65418.5|65408.5|65413.4|65403.4|65419.3|65409.3|65409.8|65395.6|756
1618381800000|2021-04-14 06:30:00|65413.1|65403.1|65408.2|65398.2|65416.9|65405.6|65401.5|65391.5|665
1618382100000|2021-04-14 06:35:00|65408|65398|65393.1|65383.1|65412.2|65398.8|65390.6|65377.8|576
1618382400000|2021-04-14 06:40:00|65393.3|65383.3|65394.5|65384.5|65402.2|65388.5|65387.2|65373.3|660
1618382700000|2021-04-14 06:45:00|65394.6|65384.6|65394.5|65384.5|65399|65389|65386.7|65372.4|618
1618383000000|2021-04-14 06:50:00|65393.5|65383.5|65400.7|65390.7|65406.3|65396.3|65390.7|65378|713
1618383300000|2021-04-14 06:55:00|65400.6|65390.6|65374.4|65364.4|65405.5|65394.3|65372.5|65360.5|802
1618383600000|2021-04-14 07:00:00|65376|65366|65390.2|65380.2|65391.8|65381.8|65370.3|65355.9|848
1618383900000|2021-04-14 07:05:00|65390|65380|65389.1|65379.1|65407.2|65395.9|65388.2|65376.7|788
1618384200000|2021-04-14 07:10:00|65388.5|65378.5|65388.1|65378.1|65400.6|65390.6|65381.4|65371.4|698
1618384500000|2021-04-14 07:15:00|65387.5|65377.5|65380.3|65370.3|65388.9|65378.9|65375.7|65365.7|740
1618384800000|2021-04-14 07:20:00|65380.5|65370.5|65390.1|65380.1|65397.4|65387.4|65376.8|65366.8|652
1618385100000|2021-04-14 07:25:00|65389.3|65379.3|65385.9|65375.9|65397.3|65387.3|65380.3|65370.3|741
1618385400000|2021-04-14 07:30:00|65386.2|65376.2|65400.6|65390.6|65401.3|65391.3|65383.9|65372.4|633
1618385700000|2021-04-14 07:35:00|65400|65390|65414.2|65404.2|65418.5|65405.9|65400|65390|721
1618386000000|2021-04-14 07:40:00|65414.1|65404.1|65413.1|65403.1|65414.6|65404.6|65406.3|65396.3|682
1618386300000|2021-04-14 07:45:00|65412.8|65402.8|65412.1|65402.1|65414.9|65403.3|65406.1|65394.5|612
1618386600000|2021-04-14 07:50:00|65412.2|65402.2|65427|65417|65430|65419.5|65412.2|65402.2|688
1618386900000|2021-04-14 07:55:00|65427.1|65417.1|65420.1|65410.1|65427.1|65417.1|65412.4|65399.7|642
1618387200000|2021-04-14 08:00:00|65420.3|65410.3|65407.9|65397.9|65423.3|65413.3|65407.2|65395.2|624
1618387500000|2021-04-14 08:05:00|65407.5|65397.5|65398.4|65388.4|65408|65398|65391.8|65378.5|689
1618387800000|2021-04-14 08:10:00|65398.8|65388.8|65392.9|65382.9|65404.8|65394.8|65390.3|65377.1|638
1618388100000|2021-04-14 08:15:00|65392.8|65382.8|65371.6|65361.6|65392.9|65382.9|65367.9|65352.5|672
1618388400000|2021-04-14 08:20:00|65371.5|65361.5|65381.2|65371.2|65383.7|65373.7|65368.6|65357.5|586
1618388700000|2021-04-14 08:25:00|65381|65371|65362.9|65352.9|65393|65383|65362.2|65352.2|660
1618389000000|2021-04-14 08:30:00|65363.1|65353.1|65336.3|65326.3|65366.9|65353.7|65335.7|65325.2|668
1618389300000|2021-04-14 08:35:00|65336.1|65326.1|65342.5|65332.5|65356.6|65346.6|65331.3|65321.3|657
1618389600000|2021-04-14 08:40:00|65342.4|65332.4|65340.2|65330.2|65345.7|65335.7|65338.5|65328.5|628
1618389900000|2021-04-14 08:45:00|65340.3|65330.3|65345.4|65335.4|65351|65341|65340.1|65330.1|634
1618390200000|2021-04-14 08:50:00|65345.2|65335.2|65340.7|65330.7|65345.2|65335.2|65331.1|65320.8|611
1618390500000|2021-04-14 08:55:00|65340.6|65330.6|65333.9|65323.9|65346|65333.7|65331.3|65321.3|626
1618390800000|2021-04-14 09:00:00|65333.7|65323.7|65334.2|65324.2|65335.5|65325.4|65329.8|65315.4|556
1618391100000|2021-04-14 09:05:00|65334.3|65324.3|65335.1|65325.1|65342.2|65327.5|65332.1|65320|500
1618391400000|2021-04-14 09:10:00|65335.4|65325.4|65341|65331|65347.8|65337.8|65334.7|65320.3|584
1618391700000|2021-04-14 09:15:00|65340.4|65330.4|65353.6|65343.6|65353.6|65343.6|65340.1|65330.1|525
1618392000000|2021-04-14 09:20:00|65354.1|65344.1|65345.2|65335.2|65360|65345.6|65342.9|65332.9|573
1618392300000|2021-04-14 09:25:00|65345.3|65335.3|65358.1|65348.1|65366.2|65356.2|65345.1|65335.1|553
1618392600000|2021-04-14 09:30:00|65358.2|65348.2|65354.6|65344.6|65359.9|65349.9|65342.4|65332.4|561
1618392900000|2021-04-14 09:35:00|65354.8|65344.8|65355.5|65345.5|65361.7|65349.5|65353.4|65339.4|570
1618393200000|2021-04-14 09:40:00|65355.6|65345.6|65359.2|65349.2|65366.5|65352.4|65354.7|65344.7|596
1618393500000|2021-04-14 09:45:00|65360|65350|65362.1|65352.1|65367|65354.8|65356.1|65346.1|608
1618393800000|2021-04-14 09:50:00|65362.2|65352.2|65361.7|65351.7|65367.5|65354.7|65359.9|65346.6|530
1618394100000|2021-04-14 09:55:00|65361.6|65351.6|65354|65344|65361.6|65351.6|65354|65341.1|319
1618394400000|2021-04-14 10:00:00|65354.2|65344.2|65355.5|65345.5|65361.7|65351.1|65353.3|65339.8|390
1618394700000|2021-04-14 10:05:00|65355.4|65345.4|65359.9|65349.9|65361.1|65349.9|65352.3|65338.8|298
1618395000000|2021-04-14 10:10:00|65359.5|65349.5|65358.5|65348.5|65363.3|65353.3|65358.5|65348.5|348
1618395300000|2021-04-14 10:15:00|65358.6|65348.6|65359.1|65349.1|65365.6|65351.9|65355.4|65344.9|412
1618395600000|2021-04-14 10:20:00|65359.2|65349.2|65363.2|65353.2|65363.6|65353.6|65358.3|65348.3|438
1618395900000|2021-04-14 10:25:00|65362.5|65352.5|65376.3|65366.3|65382.2|65368.4|65360.4|65346.1|610
1618396200000|2021-04-14 10:30:00|65376.6|65366.6|65370.4|65360.4|65384.3|65369.7|65367.9|65357.9|399
1618396500000|2021-04-14 10:35:00|65370.2|65360.2|65365.7|65355.7|65373.2|65360.8|65362.6|65347.9|421
1618396800000|2021-04-14 10:40:00|65365.6|65355.6|65355.8|65345.8|65370.3|65355.9|65354.5|65339.9|528
1618397100000|2021-04-14 10:45:00|65355.6|65345.6|65355.6|65345.6|65364|65349|65352.7|65339.4|509
1618397400000|2021-04-14 10:50:00|65355.5|65345.5|65365.5|65355.5|65371.4|65356.6|65355.2|65343.1|514
1618397700000|2021-04-14 10:55:00|65365.6|65355.6|65369.9|65349.9|65371.5|65357|65362.5|65348.8|610
1618398000000|2021-04-14 11:00:00|65369.5|65349.5|65376.2|65356.2|65376.6|65362.1|65361.9|65347.8|621
1618398300000|2021-04-14 11:05:00|65371.2|65361.2|65366|65356|65377.2|65362|65363.2|65349.3|500
1618398600000|2021-04-14 11:10:00|65365.9|65355.9|65363.8|65353.8|65371.5|65356.5|65363.3|65348.9|360
1618398900000|2021-04-14 11:15:00|65363.6|65353.6|65356.4|65346.4|65369.6|65354.8|65354.3|65344.3|405
1618399200000|2021-04-14 11:20:00|65356.3|65346.3|65355|65345|65365.7|65350.5|65353.7|65343.7|466
1618399500000|2021-04-14 11:25:00|65354.9|65344.9|65349.8|65339.8|65359.5|65345.9|65348.9|65338.8|470
1618399800000|2021-04-14 11:30:00|65349.9|65339.9|65351.1|65341.1|65358.2|65347.1|65349.8|65337.7|533
1618400100000|2021-04-14 11:35:00|65350.9|65340.9|65359.7|65339.7|65360|65345|65347.6|65333.5|455
1618400400000|2021-04-14 11:40:00|65359.9|65339.9|65348.6|65338.6|65360.2|65345.7|65347.8|65332.7|500
1618400700000|2021-04-14 11:45:00|65348.7|65338.7|65349|65339|65358.4|65344.5|65348.4|65336.9|593
1618401000000|2021-04-14 11:50:00|65349.4|65339.4|65353.5|65343.5|65358.3|65345.9|65349.3|65336.8|488
1618401300000|2021-04-14 11:55:00|65353.7|65343.7|65351.6|65341.6|65358.3|65343.8|65348.9|65336.5|534
1618401600000|2021-04-14 12:00:00|65351.2|65341.2|65349.3|65339.3|65358.9|65346.3|65348.9|65333.9|544
1618401900000|2021-04-14 12:05:00|65349.2|65339.2|65344.9|65334.9|65354.9|65340.4|65344.4|65332|444
1618402200000|2021-04-14 12:10:00|65344.8|65334.8|65342.9|65332.9|65348.6|65335.3|65340.2|65328.3|458
1618402500000|2021-04-14 12:15:00|65343|65333|65347.9|65337.9|65350.5|65339.6|65342.1|65330.4|520
1618402800000|2021-04-14 12:20:00|65347.6|65337.6|65341.2|65331.2|65352.3|65338.2|65340.6|65328.9|501
1618403100000|2021-04-14 12:25:00|65341.3|65331.3|65331.8|65321.8|65343.6|65333.6|65330.3|65315.5|537
1618403400000|2021-04-14 12:30:00|65336.6|65316.6|65331.6|65321.6|65337.8|65327.8|65331|65316.3|551
1618403700000|2021-04-14 12:35:00|65331.7|65321.7|65328.3|65318.3|65336.5|65322.8|65328.1|65313.5|485
1618404000000|2021-04-14 12:40:00|65328.2|65318.2|65328|65318|65330.5|65318.5|65325.2|65310.4|558
1618404300000|2021-04-14 12:45:00|65328.1|65318.1|65351.9|65341.9|65362.2|65347.2|65327.5|65315|621
1618404600000|2021-04-14 12:50:00|65351.7|65341.7|65361.3|65351.3|65370.6|65356.4|65351|65334.8|666
1618404900000|2021-04-14 12:55:00|65361.1|65351.1|65374.1|65364.1|65377.7|65364.4|65361.1|65351.1|667
1618405200000|2021-04-14 13:00:00|65374.2|65364.2|65356.8|65346.8|65377.8|65364.2|65347.1|65337|957
1618405500000|2021-04-14 13:05:00|65356.7|65346.7|65345.7|65335.7|65364.8|65351.4|65338.3|65328.3|809
1618405800000|2021-04-14 13:10:00|65345.5|65335.5|65333.3|65323.3|65347.9|65337.9|65332.6|65322.6|813
1618406100000|2021-04-14 13:15:00|65333.4|65323.4|65337.2|65327.2|65349.7|65334.6|65326|65316|877
1618406400000|2021-04-14 13:20:00|65337.4|65327.4|65333.7|65323.7|65340.6|65330.6|65331.4|65319.4|772
1618406700000|2021-04-14 13:25:00|65333.9|65323.9|65328.1|65318.1|65335.1|65323.9|65322.9|65308|699
1618407000000|2021-04-14 13:30:00|65328.6|65318.6|65335.6|65325.6|65346.6|65331.8|65322.3|65308.2|658
1618407300000|2021-04-14 13:35:00|65336|65326|65329.4|65319.4|65336.2|65326.2|65322.7|65308.8|656
1618407600000|2021-04-14 13:40:00|65329.5|65319.5|65329.1|65319.1|65333.5|65321|65321.4|65311.4|586
1618407900000|2021-04-14 13:45:00|65334.7|65314.7|65331.5|65321.5|65336.6|65326.6|65325.4|65314.1|634
1618408200000|2021-04-14 13:50:00|65331.6|65321.6|65336.4|65326.4|65340.9|65327.5|65328.6|65316.3|647
1618408500000|2021-04-14 13:55:00|65336.1|65326.1|65332.5|65322.5|65345.5|65331.3|65330.8|65316.9|601
1618408800000|2021-04-14 14:00:00|65332.7|65322.7|65333.6|65323.6|65349.5|65334.6|65327.5|65317.5|609
1618409100000|2021-04-14 14:05:00|65333.5|65323.5|65329.6|65319.6|65338.5|65324.4|65328.4|65314|626
1618409400000|2021-04-14 14:10:00|65329.8|65319.8|65334.1|65324.1|65339|65326.4|65325.1|65311.3|545
1618409700000|2021-04-14 14:15:00|65333.9|65323.9|65334.2|65324.2|65346.2|65330.7|65332.4|65320|590
1618410000000|2021-04-14 14:20:00|65334.3|65324.3|65331.9|65321.9|65349.6|65335|65331.8|65318|614
1618410300000|2021-04-14 14:25:00|65332|65322|65326.3|65316.3|65337.7|65324.5|65324.5|65310.6|624
1618410600000|2021-04-14 14:30:00|65326|65316|65308.6|65298.6|65327.2|65317.2|65307.4|65292.8|652
1618410900000|2021-04-14 14:35:00|65309|65299|65312.1|65302.1|65315.9|65303.1|65306.1|65293.6|578
1618411200000|2021-04-14 14:40:00|65311.8|65301.8|65310.4|65300.4|65315.9|65305.3|65309.3|65295.9|561
1618411500000|2021-04-14 14:45:00|65310.3|65300.3|65295.7|65285.7|65310.6|65300.6|65292.6|65278|595
1618411800000|2021-04-14 14:50:00|65295.6|65285.6|65305.4|65295.4|65311.8|65298.1|65295.6|65282|550
1618412100000|2021-04-14 14:55:00|65305|65295|65302.7|65282.7|65309.2|65295|65295.1|65282.4|649
1618412400000|2021-04-14 15:00:00|65297.9|65287.9|65295.5|65285.5|65305.2|65291.7|65292.8|65278.2|629
1618412700000|2021-04-14 15:05:00|65295.2|65285.2|65298.9|65288.9|65306.1|65293.6|65295.2|65280.7|578
1618413000000|2021-04-14 15:10:00|65298.7|65288.7|65296.9|65276.9|65305.7|65292.3|65292.2|65276.1|599
1618413300000|2021-04-14 15:15:00|65297|65277|65289.6|65279.6|65299.3|65284.1|65287.9|65273.9|604
1618413600000|2021-04-14 15:20:00|65289.7|65279.7|65295.9|65285.9|65301.3|65286.8|65287.6|65273.1|535
1618413900000|2021-04-14 15:25:00|65295.6|65285.6|65288.7|65278.7|65303.1|65288.6|65288.7|65278.7|526
1618414200000|2021-04-14 15:30:00|65288.8|65278.8|65278|65258|65290.7|65279.1|65277.1|65257.9|566
1618414500000|2021-04-14 15:35:00|65278.5|65258.5|65279.3|65269.3|65285.2|65269.3|65261.4|65246.9|522
1618414800000|2021-04-14 15:40:00|65284.5|65264.5|65277.8|65267.8|65285.3|65269.4|65274.2|65259.1|476
1618415100000|2021-04-14 15:45:00|65277.9|65267.9|65280.5|65270.5|65287|65272|65275.2|65260.4|484
1618415400000|2021-04-14 15:50:00|65280.9|65270.9|65279.6|65269.6|65286.6|65273.2|65278.5|65266.6|432
1618415700000|2021-04-14 15:55:00|65279.7|65269.7|65279.2|65269.2|65285.1|65275.1|65272.4|65257.8|537
1618416000000|2021-04-14 16:00:00|65279.6|65269.6|65280.2|65270.2|65287.4|65272.2|65278|65263.3|518
1618416300000|2021-04-14 16:05:00|65280.1|65270.1|65275.8|65265.8|65288.1|65272.1|65275.7|65259.8|562
1618416600000|2021-04-14 16:10:00|65275.9|65265.9|65280.1|65270.1|65287.8|65272.8|65274.7|65260.5|445
1618416900000|2021-04-14 16:15:00|65280.2|65270.2|65272.5|65262.5|65288.3|65273.4|65270.6|65255.7|526
1618417200000|2021-04-14 16:20:00|65272.4|65262.4|65265|65255|65275.2|65264.5|65264.3|65248.9|379
1618417500000|2021-04-14 16:25:00|65264.9|65254.9|65272.7|65262.7|65278|65263.4|65261.8|65248.1|468
1618417800000|2021-04-14 16:30:00|65272.9|65262.9|65266.8|65256.8|65278.8|65263.4|65265.8|65251.5|455
1618418100000|2021-04-14 16:35:00|65267|65257|65265.2|65255.2|65272.9|65258.5|65264.4|65250.5|354
1618418400000|2021-04-14 16:40:00|65265|65255|65271.2|65251.2|65271.9|65256.4|65263.7|65248.8|329
1618418700000|2021-04-14 16:45:00|65271.4|65251.4|65264.2|65254.2|65273.8|65257.3|65263.6|65248.8|352
1618419000000|2021-04-14 16:50:00|65264.1|65254.1|65264.8|65254.8|65272.3|65257.9|65263|65248.5|368
1618419300000|2021-04-14 16:55:00|65264.7|65254.7|65270.2|65260.2|65279|65263.8|65264.7|65249.5|457
1618419600000|2021-04-14 17:00:00|65270.8|65260.8|65279.7|65259.7|65279.7|65265.1|65270|65255.4|451
1618419900000|2021-04-14 17:05:00|65279.6|65259.6|65279.9|65259.9|65280.6|65264.6|65271.9|65256.9|368
1618420200000|2021-04-14 17:10:00|65279.8|65259.8|65280.8|65270.8|65283.7|65272.4|65274.7|65259.7|448
1618420500000|2021-04-14 17:15:00|65281.3|65271.3|65280.4|65270.4|65286.4|65273|65275.3|65262.5|534
1618420800000|2021-04-14 17:20:00|65280.3|65270.3|65279.2|65269.2|65288.8|65274.5|65278.5|65264.1|491
1618421100000|2021-04-14 17:25:00|65279.3|65269.3|65280.3|65270.3|65288.4|65273.8|65279.1|65264.9|427
1618421400000|2021-04-14 17:30:00|65280.9|65270.9|65283.9|65273.9|65290.6|65274.1|65280.1|65264.5|331
1618421700000|2021-04-14 17:35:00|65283.8|65273.8|65281|65271|65291.4|65276.3|65279.9|65265.3|427
1618422000000|2021-04-14 17:40:00|65280.9|65270.9|65276.5|65266.5|65287.2|65271.7|65276.1|65260.8|402
1618422300000|2021-04-14 17:45:00|65276.6|65266.6|65278.7|65268.7|65284.1|65269.8|65273.6|65259|343
1618422600000|2021-04-14 17:50:00|65278.8|65268.8|65281.2|65271.2|65286.1|65271.4|65276.2|65262.1|410
1618422900000|2021-04-14 17:55:00|65281|65271|65293.6|65273.6|65296.8|65282|65280.4|65266.8|481
1618423200000|2021-04-14 18:00:00|65293.1|65273.1|65288.7|65278.7|65296.7|65281.9|65287.5|65272.9|623
1618423500000|2021-04-14 18:05:00|65288.9|65278.9|65301.9|65291.9|65304.8|65294.1|65288.4|65273.5|577
1618423800000|2021-04-14 18:10:00|65301.8|65291.8|65289.9|65279.9|65303.7|65293.7|65285.6|65271.3|489
1618424100000|2021-04-14 18:15:00|65290|65280|65303|65293|65313.1|65300.6|65288|65273.2|546
1618424400000|2021-04-14 18:20:00|65303.7|65293.7|65297.4|65287.4|65304|65293.9|65294.9|65282.8|468
1618424700000|2021-04-14 18:25:00|65297.2|65287.2|65299.3|65279.3|65305.8|65291.7|65292.9|65276.3|439
1618425000000|2021-04-14 18:30:00|65293.8|65283.8|65296.8|65286.8|65298.8|65287.4|65290.9|65276.7|374
1618425300000|2021-04-14 18:35:00|65296.9|65286.9|65302.1|65282.1|65304.6|65289.7|65292.8|65278.4|445
1618425600000|2021-04-14 18:40:00|65302.2|65282.2|65302.3|65292.3|65308|65292.6|65293.4|65278.9|440
1618425900000|2021-04-14 18:45:00|65301.8|65291.8|65306.4|65296.4|65312.1|65296.9|65299.9|65284.8|384
1618426200000|2021-04-14 18:50:00|65306.3|65296.3|65311.2|65291.2|65315|65299.5|65304.3|65289.6|441
1618426500000|2021-04-14 18:55:00|65306.3|65296.3|65313.6|65293.6|65315.5|65300.5|65303.8|65289.5|435
1618426800000|2021-04-14 19:00:00|65313.7|65293.7|65310.7|65300.7|65318.6|65302.5|65309.9|65291.8|410
1618427100000|2021-04-14 19:05:00|65311.4|65301.4|65326|65306|65327.6|65312.3|65310.3|65294.2|469
1618427400000|2021-04-14 19:10:00|65325.9|65305.9|65318.5|65308.5|65326.8|65312.5|65318|65304.1|449
1618427700000|2021-04-14 19:15:00|65318.4|65308.4|65325.9|65305.9|65327.5|65312.7|65315.4|65300.8|354
1618428000000|2021-04-14 19:20:00|65325.8|65305.8|65322.2|65312.2|65333.4|65316.6|65320.3|65305.8|338
1618428300000|2021-04-14 19:25:00|65322.4|65312.4|65322|65312|65328.3|65314.5|65319.9|65305.9|418
1618428600000|2021-04-14 19:30:00|65322.3|65312.3|65324|65314|65330.2|65316.1|65321.2|65306.8|408
1618428900000|2021-04-14 19:35:00|65324.1|65314.1|65331.5|65321.5|65337.6|65323.1|65323.8|65313.8|362
1618429200000|2021-04-14 19:40:00|65331.6|65321.6|65330.5|65310.5|65338.4|65321.7|65328.2|65310.2|356
1618429500000|2021-04-14 19:45:00|65330.7|65310.7|65336.3|65316.3|65337.7|65322.5|65326.4|65309|431
1618429800000|2021-04-14 19:50:00|65336.1|65316.1|65327.7|65307.7|65336.4|65319.4|65323|65306.6|377
1618430100000|2021-04-14 19:55:00|65327.6|65307.6|65306.9|65286.9|65328|65311.7|65306.7|65286.7|430
1618430400000|2021-04-14 20:00:00|65306.6|65286.6|65306.4|65286.4|65308.2|65288.2|65293.2|65273.2|340
1618430700000|2021-04-14 20:05:00|65306.2|65286.2|65321.9|65301.9|65321.9|65306.3|65305.7|65285.7|238
1618431000000|2021-04-14 20:10:00|65322|65302|65322.3|65302.3|65324.4|65304.4|65320.8|65300.8|231
1618431300000|2021-04-14 20:15:00|65322.4|65302.4|65323.4|65303.4|65323.5|65303.5|65318.4|65298.4|226
1618431600000|2021-04-14 20:20:00|65323.5|65303.5|65331.4|65311.4|65331.9|65311.9|65321.8|65301.8|295
1618431900000|2021-04-14 20:25:00|65331.1|65311.1|65331.5|65311.5|65332|65312|65330.9|65310.9|192
1618432200000|2021-04-14 20:30:00|65331.3|65311.3|65329.1|65309.1|65331.3|65311.3|65328.6|65308.6|193
1618432500000|2021-04-14 20:35:00|65328.6|65308.6|65329.5|65309.5|65330.5|65310.5|65327.9|65307.9|213
1618432800000|2021-04-14 20:40:00|65329.8|65309.8|65329.7|65309.7|65330.4|65310.4|65328.4|65308.4|129
1618433100000|2021-04-14 20:45:00|65330.3|65310.3|65327|65307|65330.3|65310.3|65326.9|65306.9|153
1618433400000|2021-04-14 20:50:00|65326.5|65306.5|65331.7|65311.7|65332.2|65312.2|65326.2|65306.2|418
1618433700000|2021-04-14 20:55:00|65331.8|65311.8|65324.9|65304.9|65332.1|65312.1|65324.8|65304.8|423
1618434000000|2021-04-14 21:00:00|65324.1|65304.1|65335.4|65295.8|65335.4|65304.1|65324.1|65295.2|52
1618434300000|2021-04-14 21:05:00|65338.3|65288.2|65332.1|65299.8|65338.3|65304.4|65318.9|65288.2|140
1618434600000|2021-04-14 21:10:00|65334.7|65298.2|65329.5|65298.4|65339.9|65304.4|65321.6|65290.1|212
1618434900000|2021-04-14 21:15:00|65329.6|65297.9|65324|65304|65334.3|65306|65318.9|65293.7|152
1618435200000|2021-04-14 21:20:00|65324.4|65304.4|65329.7|65297.9|65335.5|65304.5|65321.4|65297.6|167
1618435500000|2021-04-14 21:25:00|65330|65298.6|65323|65303|65334.8|65304.5|65321.4|65294.7|209
1618435800000|2021-04-14 21:30:00|65322.6|65302.6|65322.7|65302.7|65334.9|65306.1|65319.9|65297.2|202
1618436100000|2021-04-14 21:35:00|65323|65303|65319.8|65299.8|65333.1|65307.1|65319.7|65298.5|115
1618436400000|2021-04-14 21:40:00|65322.2|65302.2|65329.2|65298.5|65333.5|65303.8|65319.5|65298.5|53
1618436700000|2021-04-14 21:45:00|65333.6|65300|65333.1|65298.2|65341.5|65304.2|65319.4|65289.8|94
1618437000000|2021-04-14 21:50:00|65322.5|65302.5|65322.6|65302.6|65335.4|65303.6|65318.8|65297.9|71
1618437300000|2021-04-14 21:55:00|65328.4|65297.9|65328.4|65298|65337.6|65305.1|65318.7|65294.2|98
1618437600000|2021-04-14 22:00:00|65334.1|65298.1|65332.6|65287.9|65334.1|65306.3|65320.1|65285.7|172
1618437900000|2021-04-14 22:05:00|65328.9|65286.6|65327.1|65288.4|65333.3|65299|65317|65283|223
1618438200000|2021-04-14 22:10:00|65315.8|65295.8|65329|65283.8|65332.2|65299.2|65315.8|65283|141
1618438500000|2021-04-14 22:15:00|65321.6|65287.4|65324.8|65293.2|65330.4|65298.1|65316.4|65282.7|141
1618438800000|2021-04-14 22:20:00|65329.5|65288.9|65324.9|65291.6|65329.9|65298.4|65317.8|65284.9|122
1618439100000|2021-04-14 22:25:00|65326|65291.5|65321.1|65301.1|65330.3|65302.9|65318.7|65287.3|147
1618439400000|2021-04-14 22:30:00|65319.4|65299.4|65328.8|65293.9|65331.7|65303|65319.4|65291|126
1618439700000|2021-04-14 22:35:00|65330.8|65294.8|65324.4|65304.4|65330.8|65304.5|65320|65291.3|108
1618440000000|2021-04-14 22:40:00|65322.9|65302.9|65326.2|65306.2|65330.5|65306.2|65321.7|65294.6|89
1618440300000|2021-04-14 22:45:00|65325.8|65305.8|65326|65306|65329.5|65306.4|65323.6|65296|70
1618440600000|2021-04-14 22:50:00|65326.1|65306.1|65325.9|65305.9|65331.1|65306.6|65322.9|65296.5|84
1618440900000|2021-04-14 22:55:00|65329.2|65296.7|65324.7|65304.7|65330.3|65306.4|65322.2|65295.2|87
1618441200000|2021-04-14 23:00:00|65324.9|65304.9|65321.7|65301.7|65326.6|65306.6|65319|65299|328
1618441500000|2021-04-14 23:05:00|65321.9|65301.9|65328.6|65308.6|65330|65310|65320|65300|208
1618441800000|2021-04-14 23:10:00|65328.5|65308.5|65330|65310|65330.9|65310.9|65325|65305|120
1618442100000|2021-04-14 23:15:00|65330.8|65310.8|65332.8|65312.8|65332.8|65312.8|65328|65308|117
1618442400000|2021-04-14 23:20:00|65332.6|65312.6|65332.9|65312.9|65333.4|65313.4|65331.1|65311.1|112
1618442700000|2021-04-14 23:25:00|65332.7|65312.7|65334.7|65314.7|65334.7|65314.7|65329.4|65309.4|168
1618443000000|2021-04-14 23:30:00|65334.3|65314.3|65324.3|65304.3|65334.6|65314.6|65322.8|65302.8|160
1618443300000|2021-04-14 23:35:00|65324.4|65304.4|65321.7|65301.7|65325.3|65305.3|65321|65301|225
1618443600000|2021-04-14 23:40:00|65321.6|65301.6|65321.4|65301.4|65322.8|65302.8|65318.7|65298.7|127
1618443900000|2021-04-14 23:45:00|65321.3|65301.3|65323.3|65303.3|65323.6|65303.6|65319.8|65299.8|329
1618444200000|2021-04-14 23:50:00|65323.6|65303.6|65330.3|65310.3|65336.7|65316.7|65323.5|65303.5|238
1618444500000|2021-04-14 23:55:00|65330.4|65310.4|65336.7|65316.7|65337|65317|65329.9|65309.9|307
1618444800000|2021-04-15 00:00:00|65336.5|65316.5|65335.6|65315.6|65346.4|65326.4|65329.5|65309.5|348
1618445100000|2021-04-15 00:05:00|65335.2|65315.2|65327.4|65307.4|65336.4|65316.4|65326.6|65306.6|359
1618445400000|2021-04-15 00:10:00|65327.5|65307.5|65329.1|65309.1|65332.4|65312.4|65326.7|65306.7|347
1618445700000|2021-04-15 00:15:00|65329.2|65309.2|65333.8|65313.8|65335.1|65315.1|65327.8|65307.8|362
1618446000000|2021-04-15 00:20:00|65332.9|65312.9|65334.3|65314.3|65337.4|65317.4|65329.4|65309.4|331
1618446300000|2021-04-15 00:25:00|65334.2|65314.2|65335.1|65315.1|65338.5|65318.5|65332.5|65312.5|294
1618446600000|2021-04-15 00:30:00|65335.4|65315.4|65345|65325|65348.6|65328.6|65334.8|65314.8|304
1618446900000|2021-04-15 00:35:00|65345.2|65325.2|65338.5|65318.5|65346.9|65331.5|65337.2|65318.2|278
1618447200000|2021-04-15 00:40:00|65338.4|65318.4|65336.2|65316.2|65338.4|65322.2|65330.2|65313.2|309
1618447500000|2021-04-15 00:45:00|65336.1|65316.1|65338.2|65318.2|65343.5|65323.5|65335.6|65315.6|310
1618447800000|2021-04-15 00:50:00|65338.3|65318.3|65332.6|65312.6|65338.3|65321.4|65328|65308|407
1618448100000|2021-04-15 00:55:00|65335.7|65315.7|65340.9|65320.9|65341.1|65321.1|65332.3|65312.3|419
1618448400000|2021-04-15 01:00:00|65340.3|65320.3|65330.6|65310.6|65340.3|65320.8|65327|65307|546
1618448700000|2021-04-15 01:05:00|65330.8|65310.8|65337.4|65317.4|65337.8|65321.8|65319.5|65299.5|473
1618449000000|2021-04-15 01:10:00|65337.3|65317.3|65339.8|65319.8|65343.4|65326.1|65332.4|65315.1|424
1618449300000|2021-04-15 01:15:00|65339.9|65319.9|65326.3|65306.3|65341.7|65321.7|65318.4|65298.4|569
1618449600000|2021-04-15 01:20:00|65326.1|65306.1|65342.4|65332.4|65348.8|65332.4|65320.4|65305.4|474
1618449900000|2021-04-15 01:25:00|65342.3|65332.3|65342.6|65322.6|65351.7|65333.6|65339|65321.4|528
1618450200000|2021-04-15 01:30:00|65342.4|65322.4|65340.5|65330.5|65348|65333.9|65329.6|65315.1|632
1618450500000|2021-04-15 01:35:00|65340.4|65330.4|65373.7|65363.7|65382.9|65366.8|65339.8|65328.6|604
1618450800000|2021-04-15 01:40:00|65373.4|65363.4|65380.1|65360.1|65389.6|65374.6|65365.2|65347.1|567
1618451100000|2021-04-15 01:45:00|65380.2|65360.2|65383.9|65363.9|65400.2|65382.1|65372.2|65356.6|642
1618451400000|2021-04-15 01:50:00|65384.2|65364.2|65378.5|65368.5|65396.5|65377.7|65377.8|65364.2|509
1618451700000|2021-04-15 01:55:00|65378.8|65368.8|65388.2|65378.2|65398.1|65385.7|65378.8|65366.9|524
1618452000000|2021-04-15 02:00:00|65388|65378|65392.1|65372.1|65394.8|65380.8|65379.2|65368.3|573
1618452300000|2021-04-15 02:05:00|65392.5|65372.5|65397.9|65387.9|65411.5|65395|65386.7|65372.3|542
1618452600000|2021-04-15 02:10:00|65398|65388|65379.8|65369.8|65411.2|65395.8|65379.3|65368.7|547
1618452900000|2021-04-15 02:15:00|65380.5|65370.5|65405.3|65385.3|65405.4|65388.2|65375.8|65365.8|521
1618453200000|2021-04-15 02:20:00|65405.1|65385.1|65397.2|65387.2|65405.4|65390|65392.6|65377.5|441
1618453500000|2021-04-15 02:25:00|65397.3|65387.3|65401.5|65391.5|65411.5|65398.8|65396.9|65386.9|500
1618453800000|2021-04-15 02:30:00|65401.6|65391.6|65387.6|65377.6|65401.8|65391.8|65384.4|65374.4|432
1618454100000|2021-04-15 02:35:00|65387.5|65377.5|65397.7|65387.7|65402.3|65388.6|65387.4|65377.4|434
1618454400000|2021-04-15 02:40:00|65397.6|65387.6|65396.4|65386.4|65399|65389|65394.7|65384.7|413
1618454700000|2021-04-15 02:45:00|65396.5|65386.5|65398.7|65388.7|65408.3|65395.1|65396.5|65384.2|464
1618455000000|2021-04-15 02:50:00|65398.8|65388.8|65404.1|65394.1|65404.5|65394.2|65396.8|65383.7|431
1618455300000|2021-04-15 02:55:00|65404|65394|65425|65405|65426.8|65410.7|65400.4|65390.4|525
1618455600000|2021-04-15 03:00:00|65424.8|65404.8|65413.6|65393.6|65425.3|65408.8|65407.3|65393.4|539
1618455900000|2021-04-15 03:05:00|65413.5|65393.5|65412.5|65402.5|65419.2|65404.3|65406.6|65393.5|369
1618456200000|2021-04-15 03:10:00|65412.6|65402.6|65414.4|65404.4|65425.8|65410.1|65412.3|65399.6|437
1618456500000|2021-04-15 03:15:00|65414.5|65404.5|65412.8|65402.8|65426.6|65411.5|65412.8|65397.7|374
1618456800000|2021-04-15 03:20:00|65413.1|65403.1|65421.5|65411.5|65427|65412.8|65408|65397.3|468
1618457100000|2021-04-15 03:25:00|65422.5|65412.5|65429.3|65419.3|65438|65424.5|65421.2|65405.6|481
1618457400000|2021-04-15 03:30:00|65429.4|65419.4|65441|65431|65448.5|65435|65427.7|65416.5|507
1618457700000|2021-04-15 03:35:00|65440.9|65430.9|65439.5|65429.5|65448.4|65437.2|65437.3|65427.3|387
1618458000000|2021-04-15 03:40:00|65440.2|65430.2|65433.2|65423.2|65444.1|65431.1|65428.6|65412.7|462
1618458300000|2021-04-15 03:45:00|65433.1|65423.1|65440.4|65420.4|65444.6|65429.3|65431.2|65418.7|419
1618458600000|2021-04-15 03:50:00|65440.5|65420.5|65432.3|65422.3|65444.1|65429.3|65430.8|65416.9|388
1618458900000|2021-04-15 03:55:00|65432.1|65422.1|65430.4|65410.4|65434.7|65423.2|65425.4|65410.3|297
1618459200000|2021-04-15 04:00:00|65429.9|65409.9|65434.2|65414.2|65434.7|65418.6|65424.2|65409.2|358
1618459500000|2021-04-15 04:05:00|65434|65414|65427.5|65417.5|65434.5|65421.7|65427.3|65412|320
1618459800000|2021-04-15 04:10:00|65427|65417|65420.7|65410.7|65432.5|65417.4|65419.3|65406.1|315
1618460100000|2021-04-15 04:15:00|65420.8|65410.8|65421.6|65411.6|65426.3|65415|65420.8|65406.3|245
1618460400000|2021-04-15 04:20:00|65421.8|65411.8|65423.6|65413.6|65430.5|65415.9|65421.8|65408.7|304
1618460700000|2021-04-15 04:25:00|65423.7|65413.7|65423.5|65413.5|65429.6|65414.7|65420.3|65405.2|295
1618461000000|2021-04-15 04:30:00|65423.8|65413.8|65428.2|65418.2|65432.9|65418.6|65423.6|65412.6|307
1618461300000|2021-04-15 04:35:00|65428|65418|65429.3|65419.3|65431.8|65421.8|65428|65418|254
1618461600000|2021-04-15 04:40:00|65429.4|65419.4|65427|65417|65433.2|65419.5|65426.2|65411.1|254
1618461900000|2021-04-15 04:45:00|65426.9|65416.9|65439.1|65419.1|65441.3|65427.1|65426.5|65411.3|333
1618462200000|2021-04-15 04:50:00|65439.3|65419.3|65444.8|65424.8|65445.2|65428.6|65434.4|65417.9|358
1618462500000|2021-04-15 04:55:00|65444.9|65424.9|65448.1|65428.1|65448.6|65433.3|65439.9|65422.9|377
1618462800000|2021-04-15 05:00:00|65448.2|65428.2|65431.8|65421.8|65448.2|65432.4|65431|65418.4|346
1618463100000|2021-04-15 05:05:00|65431.9|65421.9|65425.9|65415.9|65433.4|65422.9|65423.4|65413.4|353
1618463400000|2021-04-15 05:10:00|65425.8|65415.8|65427.2|65417.2|65429.4|65419.4|65422.1|65412.1|365
1618463700000|2021-04-15 05:15:00|65427.3|65417.3|65429.6|65419.6|65431.1|65421.1|65425.7|65415.7|335
1618464000000|2021-04-15 05:20:00|65429.7|65419.7|65431.7|65421.7|65434.5|65424.5|65429.6|65419.6|364
1618464300000|2021-04-15 05:25:00|65431.9|65421.9|65432.4|65422.4|65440.2|65425.2|65427.3|65417.3|348
1618464600000|2021-04-15 05:30:00|65432.3|65422.3|65428.8|65418.8|65433.4|65423.4|65426.8|65416.8|543
1618464900000|2021-04-15 05:35:00|65428.9|65418.9|65425.4|65415.4|65429.5|65419.5|65425.1|65415.1|446
1618465200000|2021-04-15 05:40:00|65425.3|65415.3|65421.1|65411.1|65426.5|65416.5|65417.6|65407.6|471
1618465500000|2021-04-15 05:45:00|65421|65411|65402.3|65392.3|65421.1|65411.1|65395|65385|452
1618465800000|2021-04-15 05:50:00|65403.6|65393.6|65399.6|65389.6|65403.6|65393.6|65393.8|65383.8|440
1618466100000|2021-04-15 05:55:00|65399.7|65389.7|65402.4|65392.4|65404.2|65394.2|65398.2|65388.2|447
1618466400000|2021-04-15 06:00:00|65402.6|65392.6|65396.9|65386.9|65403|65392.8|65395|65383|491
1618466700000|2021-04-15 06:05:00|65397.1|65387.1|65393.3|65383.3|65403.3|65393.3|65393.3|65383.3|438
1618467000000|2021-04-15 06:10:00|65393.2|65383.2|65389.6|65379.6|65397.6|65384.2|65387.2|65373|513
1618467300000|2021-04-15 06:15:00|65389.8|65379.8|65385.4|65375.4|65391|65381|65385.1|65375.1|463
1618467600000|2021-04-15 06:20:00|65385.5|65375.5|65389.8|65379.8|65391|65381|65380.9|65370.9|492
1618467900000|2021-04-15 06:25:00|65389.7|65379.7|65388.8|65378.8|65390|65380|65384.4|65374.4|461
1618468200000|2021-04-15 06:30:00|65389.1|65379.1|65394.9|65384.9|65396.7|65386.7|65389.1|65379.1|491
1618468500000|2021-04-15 06:35:00|65395|65385|65387.6|65377.6|65396.4|65386.4|65382.7|65372.7|470
1618468800000|2021-04-15 06:40:00|65387.7|65377.7|65381.9|65371.9|65391.2|65381.2|65379.5|65369.5|450
1618469100000|2021-04-15 06:45:00|65382|65372|65384.9|65374.9|65387.9|65377.9|65379.4|65369.4|536
1618469400000|2021-04-15 06:50:00|65385|65375|65389.1|65379.1|65390.1|65380.1|65384.9|65374.9|503
1618469700000|2021-04-15 06:55:00|65388.8|65378.8|65389.3|65379.3|65390.9|65380.9|65374.9|65364.9|559
1618470000000|2021-04-15 07:00:00|65389|65379|65380|65370|65391|65379|65374.4|65363.5|560
1618470300000|2021-04-15 07:05:00|65379.8|65369.8|65376.4|65366.4|65379.8|65369.8|65370.1|65360.1|508
1618470600000|2021-04-15 07:10:00|65376.3|65366.3|65370|65360|65379.7|65369.7|65369.8|65359.8|451
1618470900000|2021-04-15 07:15:00|65369.9|65359.9|65374|65364|65377.7|65367.7|65368.6|65358.6|459
1618471200000|2021-04-15 07:20:00|65373.9|65363.9|65353|65343|65375.4|65365.4|65352.9|65342.9|460
1618471500000|2021-04-15 07:25:00|65352.8|65342.8|65345.4|65335.4|65358.6|65346.2|65340.4|65330.4|641
1618471800000|2021-04-15 07:30:00|65345.2|65335.2|65357.3|65347.3|65358.4|65348.4|65341.7|65331.7|563
1618472100000|2021-04-15 07:35:00|65357.4|65347.4|65351.3|65341.3|65358.4|65348.4|65351|65341|528
1618472400000|2021-04-15 07:40:00|65350.8|65340.8|65347.3|65337.3|65351.3|65341.3|65338.2|65328.2|542
1618472700000|2021-04-15 07:45:00|65347.2|65337.2|65345.5|65335.5|65347.2|65337.2|65336.6|65326.6|464
1618473000000|2021-04-15 07:50:00|65345.6|65335.6|65353.6|65343.6|65353.6|65343.6|65341.6|65331.6|474
1618473300000|2021-04-15 07:55:00|65354.2|65344.2|65350.7|65340.7|65354.3|65344.3|65345.1|65335.1|467
1618473600000|2021-04-15 08:00:00|65351.8|65341.8|65362.7|65352.7|65363|65353|65350.1|65340.1|497
1618473900000|2021-04-15 08:05:00|65365.9|65355.9|65359|65349|65375.2|65365.2|65359|65346.4|492
1618474200000|2021-04-15 08:10:00|65359.7|65349.7|65359.9|65349.9|65366.5|65351.8|65350.6|65337.9|495
1618474500000|2021-04-15 08:15:00|65359.7|65349.7|65349.9|65339.9|65364.6|65352.3|65349.9|65339.9|465
1618474800000|2021-04-15 08:20:00|65350.1|65340.1|65351.8|65341.8|65354|65344|65342.4|65332.4|449
1618475100000|2021-04-15 08:25:00|65351.7|65341.7|65355.7|65345.7|65361.6|65351.6|65342.2|65332.2|490
1618475400000|2021-04-15 08:30:00|65355.6|65345.6|65356.1|65346.1|65363.2|65353.2|65346.8|65336.8|520
1618475700000|2021-04-15 08:35:00|65356.2|65346.2|65336.2|65326.2|65356.2|65346.2|65336.2|65326.2|390
1618476000000|2021-04-15 08:40:00|65337.3|65327.3|65322.4|65312.4|65340.1|65330.1|65319.9|65309.9|541
1618476300000|2021-04-15 08:45:00|65322.6|65312.6|65324.3|65314.3|65334|65324|65316.3|65306.3|491
1618476600000|2021-04-15 08:50:00|65324.4|65314.4|65317.9|65307.9|65326.7|65316.7|65311|65301|474
1618476900000|2021-04-15 08:55:00|65318.5|65308.5|65312.9|65302.9|65319.6|65309.6|65305.9|65295.9|558
1618477200000|2021-04-15 09:00:00|65313|65303|65292.7|65282.7|65313.6|65303.6|65291.9|65281.9|478
1618477500000|2021-04-15 09:05:00|65292.8|65282.8|65310.8|65300.8|65325.3|65305.3|65287.2|65277.2|517
1618477800000|2021-04-15 09:10:00|65311|65301|65308.2|65298.2|65316.1|65306.1|65302.9|65292.9|429
1618478100000|2021-04-15 09:15:00|65306.3|65296.3|65265.9|65255.9|65306.3|65296.3|65265.2|65255.2|544
1618478400000|2021-04-15 09:20:00|65266|65256|65251.6|65241.6|65266.1|65256.1|65234.4|65220.9|596
1618478700000|2021-04-15 09:25:00|65249.7|65239.7|65261.2|65251.2|65266.8|65256.8|65247.5|65235.7|555
1618479000000|2021-04-15 09:30:00|65261.3|65251.3|65256.7|65246.7|65261.9|65251.9|65246|65236|456
1618479300000|2021-04-15 09:35:00|65257|65247|65259.1|65249.1|65265.2|65255.2|65255.9|65245.9|398
1618479600000|2021-04-15 09:40:00|65259.3|65249.3|65261.8|65251.8|65263.5|65253.5|65255.5|65245.5|332
1618479900000|2021-04-15 09:45:00|65262.1|65252.1|65269|65259|65276.6|65266.6|65262|65252|469
1618480200000|2021-04-15 09:50:00|65269.1|65259.1|65277.4|65267.4|65277.7|65267.7|65264.3|65254.3|411
1618480500000|2021-04-15 09:55:00|65277.3|65267.3|65275.4|65265.4|65278.6|65268.6|65263.5|65249.8|427
1618480800000|2021-04-15 10:00:00|65275.5|65265.5|65267.6|65257.6|65279.4|65269.4|65261.1|65247.4|416
1618481100000|2021-04-15 10:05:00|65267.5|65257.5|65275|65265|65275.4|65265.4|65267.5|65257.5|348
1618481400000|2021-04-15 10:10:00|65275.1|65265.1|65285.9|65275.9|65285.9|65275.9|65273.5|65259.4|399
1618481700000|2021-04-15 10:15:00|65286.3|65276.3|65290.8|65280.8|65291.3|65281.3|65282|65268.1|403
1618482000000|2021-04-15 10:20:00|65290.6|65280.6|65286.8|65276.8|65297.4|65287.4|65282.4|65272.4|452
1618482300000|2021-04-15 10:25:00|65285.2|65275.2|65297|65287|65297.2|65287.2|65284.6|65274.6|468
1618482600000|2021-04-15 10:30:00|65296.5|65286.5|65299.8|65289.8|65301.9|65291.9|65293.2|65283.2|495
1618482900000|2021-04-15 10:35:00|65300.3|65290.3|65300.7|65290.7|65303.7|65293.7|65296.8|65286.8|387
1618483200000|2021-04-15 10:40:00|65300.5|65290.5|65294.3|65284.3|65302.6|65292.6|65292.2|65282.2|417
1618483500000|2021-04-15 10:45:00|65294|65284|65293.8|65283.8|65296.5|65286.5|65287.9|65277.9|352
1618483800000|2021-04-15 10:50:00|65293.7|65283.7|65295.4|65285.4|65296.5|65285.4|65290.3|65276.4|346
1618484100000|2021-04-15 10:55:00|65295.3|65285.3|65304.2|65294.2|65309.8|65296.5|65294.8|65284.8|438
1618484400000|2021-04-15 11:00:00|65303.6|65293.6|65295.2|65285.2|65303.6|65293.6|65293.3|65283.3|518
1618484700000|2021-04-15 11:05:00|65296.4|65286.4|65287.4|65277.4|65298.3|65288.3|65285.1|65269.8|414
1618485000000|2021-04-15 11:10:00|65286.7|65276.7|65288.6|65278.6|65294.6|65284.6|65283.8|65273.8|435
1618485300000|2021-04-15 11:15:00|65288.4|65278.4|65286.6|65276.6|65291.6|65281.6|65284.5|65274.5|421
1618485600000|2021-04-15 11:20:00|65286.5|65276.5|65290.7|65280.7|65292.3|65282.3|65285.3|65275.3|384
1618485900000|2021-04-15 11:25:00|65290.5|65280.5|65286.6|65276.6|65290.8|65280.8|65281.7|65270.4|422
1618486200000|2021-04-15 11:30:00|65286.4|65276.4|65289.8|65279.8|65290.9|65280.9|65285.1|65275.1|396
1618486500000|2021-04-15 11:35:00|65289.6|65279.6|65291.6|65281.6|65300.3|65285.7|65286.1|65276.1|458
1618486800000|2021-04-15 11:40:00|65291.5|65281.5|65283.7|65273.7|65295.2|65285.2|65283.2|65273.2|425
1618487100000|2021-04-15 11:45:00|65283.8|65273.8|65285.5|65275.5|65293.5|65283.5|65283.4|65273.4|462
1618487400000|2021-04-15 11:50:00|65285.4|65275.4|65285.7|65275.7|65292.5|65282.5|65284|65274|430
1618487700000|2021-04-15 11:55:00|65285.4|65275.4|65291.3|65281.3|65292.9|65282.9|65282.5|65271.7|400
1618488000000|2021-04-15 12:00:00|65291.2|65281.2|65288.1|65278.1|65291.2|65281.2|65280.4|65268.5|419
1618488300000|2021-04-15 12:05:00|65288.3|65278.3|65280.1|65270.1|65288.4|65278.4|65277|65267|447
1618488600000|2021-04-15 12:10:00|65280|65270|65279.6|65269.6|65282.5|65272.5|65276.6|65266.6|409
1618488900000|2021-04-15 12:15:00|65279.3|65269.3|65272.5|65262.5|65280|65270|65271.4|65261.4|435
1618489200000|2021-04-15 12:20:00|65272.4|65262.4|65277.8|65267.8|65281.6|65271.6|65267.6|65257.6|508
1618489500000|2021-04-15 12:25:00|65278.1|65268.1|65301|65281|65301.3|65281.3|65275.9|65264.7|417
1618489800000|2021-04-15 12:30:00|65300.4|65280.4|65272.4|65252.4|65305.7|65285.8|65254|65238.6|670
1618490100000|2021-04-15 12:35:00|65271.2|65251.2|65274.2|65264.2|65285.3|65269.3|65263.1|65248.4|689
1618490400000|2021-04-15 12:40:00|65274.3|65264.3|65260.9|65240.9|65283.5|65268.3|65255.6|65240.6|637
1618490700000|2021-04-15 12:45:00|65260.8|65240.8|65251.6|65241.6|65261.7|65247|65243.1|65228.9|638
1618491000000|2021-04-15 12:50:00|65252.1|65242.1|65244.8|65234.8|65267.9|65252.5|65243.4|65230.1|575
1618491300000|2021-04-15 12:55:00|65244.4|65234.4|65266.9|65256.9|65269.4|65259.2|65244.4|65234.4|631
1618491600000|2021-04-15 13:00:00|65265.7|65255.7|65273.6|65263.6|65289.8|65275.6|65260.8|65247.1|711
1618491900000|2021-04-15 13:05:00|65274.3|65264.3|65267.9|65257.9|65287.9|65274.4|65267.8|65257.8|589
1618492200000|2021-04-15 13:10:00|65267|65257|65276.2|65256.2|65276.6|65259.7|65258.1|65241.7|620
1618492500000|2021-04-15 13:15:00|65276|65256|65282.5|65272.5|65287.4|65272.5|65264.9|65250.9|663
1618492800000|2021-04-15 13:20:00|65287.5|65267.5|65293.1|65283.1|65300.5|65290.5|65279.1|65264.3|669
1618493100000|2021-04-15 13:25:00|65293.2|65283.2|65282.9|65272.9|65294.7|65284.7|65281.5|65269|577
1618493400000|2021-04-15 13:30:00|65283.1|65273.1|65282.5|65272.5|65290.1|65275.7|65275.1|65261.5|664
1618493700000|2021-04-15 13:35:00|65283.3|65273.3|65290|65280|65300.2|65289.6|65280.8|65270.8|629
1618494000000|2021-04-15 13:40:00|65289.9|65279.9|65289.5|65279.5|65294.1|65284.1|65281.5|65271.4|714
1618494300000|2021-04-15 13:45:00|65289.1|65279.1|65293.4|65283.4|65294.6|65284.6|65282.9|65272.9|740
1618494600000|2021-04-15 13:50:00|65293.5|65283.5|65283.5|65273.5|65293.5|65283.5|65274|65264|798
1618494900000|2021-04-15 13:55:00|65283.6|65273.6|65284.5|65274.5|65302.4|65287.4|65282.2|65271.1|808
1618495200000|2021-04-15 14:00:00|65283.2|65273.2|65285|65275|65300.8|65289.1|65281.2|65266.2|874
1618495500000|2021-04-15 14:05:00|65285.1|65275.1|65288.1|65278.1|65302|65288.8|65281.6|65265.4|856
1618495800000|2021-04-15 14:10:00|65287.9|65277.9|65265.9|65255.9|65293.2|65278.4|65265.9|65251.7|810
1618496100000|2021-04-15 14:15:00|65266.3|65256.3|65288.1|65278.1|65295.1|65281.8|65265.8|65254.8|848
1618496400000|2021-04-15 14:20:00|65288.4|65278.4|65287.9|65277.9|65295.8|65282.3|65280.6|65266.1|845
1618496700000|2021-04-15 14:25:00|65288|65278|65286.5|65276.5|65293.2|65283.2|65285|65272.2|691
1618497000000|2021-04-15 14:30:00|65286.6|65276.6|65288.8|65278.8|65292.7|65279.8|65280.8|65270.8|751
1618497300000|2021-04-15 14:35:00|65288.9|65278.9|65274.1|65264.1|65289.6|65279.6|65272.4|65262.4|678
1618497600000|2021-04-15 14:40:00|65274|65264|65281.5|65271.5|65287|65274|65270.3|65260.3|676
1618497900000|2021-04-15 14:45:00|65281.7|65271.7|65284.5|65274.5|65296.1|65280.9|65281.3|65267.5|757
1618498200000|2021-04-15 14:50:00|65284.3|65274.3|65282.3|65272.3|65293.2|65283.2|65278.6|65263.8|779
1618498500000|2021-04-15 14:55:00|65282.4|65272.4|65255.4|65245.4|65282.4|65272.4|65252.2|65242.2|792
1618498800000|2021-04-15 15:00:00|65255.6|65245.6|65258.6|65248.6|65264.4|65254.4|65252.7|65242.7|795
1618499100000|2021-04-15 15:05:00|65260|65250|65261.4|65251.4|65264.1|65254.1|65252|65239.4|744
1618499400000|2021-04-15 15:10:00|65261.5|65251.5|65265.5|65255.5|65269.7|65258|65256.6|65246.6|647
1618499700000|2021-04-15 15:15:00|65265.6|65255.6|65269.9|65259.9|65273.5|65261.4|65257.9|65246.6|712
1618500000000|2021-04-15 15:20:00|65270.1|65260.1|65269.1|65259.1|65277.7|65264|65263.5|65253.1|610
1618500300000|2021-04-15 15:25:00|65269.4|65259.4|65273.9|65263.9|65277|65266|65264.2|65254.2|687
1618500600000|2021-04-15 15:30:00|65274.2|65264.2|65277.3|65267.3|65284.9|65272.4|65273.5|65259.3|723
1618500900000|2021-04-15 15:35:00|65276.8|65266.8|65280.5|65270.5|65288.8|65274.7|65275.1|65262.2|689
1618501200000|2021-04-15 15:40:00|65280.4|65270.4|65276.8|65266.8|65286.5|65272.8|65275.3|65262.9|710
1618501500000|2021-04-15 15:45:00|65276.9|65266.9|65277.1|65267.1|65285.2|65271.9|65272.3|65258.8|666
1618501800000|2021-04-15 15:50:00|65276.8|65266.8|65268.5|65258.5|65280.3|65269.9|65266.6|65256.6|647
1618502100000|2021-04-15 15:55:00|65268.6|65258.6|65277.9|65267.9|65283.3|65269.3|65266.3|65256.3|645
1618502400000|2021-04-15 16:00:00|65277.7|65267.7|65277.7|65267.7|65287.6|65273|65273.1|65258.2|540
1618502700000|2021-04-15 16:05:00|65277.4|65267.4|65273.6|65263.6|65281.2|65267.5|65269.9|65256.3|552
1618503000000|2021-04-15 16:10:00|65273.7|65263.7|65278.1|65268.1|65283|65268.4|65270.6|65255.8|606
1618503300000|2021-04-15 16:15:00|65278.3|65268.3|65272.1|65252.1|65281.8|65269.2|65265.2|65250.6|611
1618503600000|2021-04-15 16:20:00|65266.9|65256.9|65270|65250|65276.3|65261.2|65264.4|65248.4|582
1618503900000|2021-04-15 16:25:00|65269.9|65249.9|65264.8|65254.8|65272.4|65257.7|65263|65248.4|600
1618504200000|2021-04-15 16:30:00|65264.5|65254.5|65263.7|65253.7|65271.7|65256.3|65260.1|65245.6|458
1618504500000|2021-04-15 16:35:00|65263.8|65253.8|65257.9|65247.9|65269|65254.1|65257.1|65242.4|507
1618504800000|2021-04-15 16:40:00|65258|65248|65259.1|65249.1|65264.4|65249.7|65256.1|65241.4|464
1618505100000|2021-04-15 16:45:00|65258.9|65248.9|65259.8|65249.8|65267.5|65252.1|65257.7|65242.7|503
1618505400000|2021-04-15 16:50:00|65259.9|65249.9|65267.2|65247.2|65267.5|65252.7|65255|65240.2|586
1618505700000|2021-04-15 16:55:00|65267.5|65247.5|65262|65252|65272.2|65257.2|65261.8|65247.1|566
1618506000000|2021-04-15 17:00:00|65262.1|65252.1|65263.9|65243.9|65270.7|65256.1|65258.3|65243.5|581
1618506300000|2021-04-15 17:05:00|65263.8|65243.8|65265.7|65255.7|65270.9|65255.8|65260.6|65243.8|508
1618506600000|2021-04-15 17:10:00|65266.1|65256.1|65289.8|65269.8|65293.1|65275.4|65265.9|65251.6|614
1618506900000|2021-04-15 17:15:00|65289.5|65269.5|65282|65272|65293.8|65277.7|65281.9|65267.5|512
1618507200000|2021-04-15 17:20:00|65281.9|65271.9|65285.5|65265.5|65288.8|65273.3|65277.5|65262.9|506
1618507500000|2021-04-15 17:25:00|65285.4|65265.4|65288|65268|65291.7|65276.8|65276.8|65261.8|520
1618507800000|2021-04-15 17:30:00|65287.8|65267.8|65281.9|65271.9|65288.4|65274|65277.5|65262.3|512
1618508100000|2021-04-15 17:35:00|65286.8|65266.8|65280.8|65270.8|65288|65274.1|65279.4|65264.2|456
1618508400000|2021-04-15 17:40:00|65280.7|65270.7|65281.7|65261.7|65288.1|65273.7|65276.8|65261.6|430
1618508700000|2021-04-15 17:45:00|65281.8|65261.8|65275.2|65265.2|65282.4|65269.5|65273.3|65258.7|414
1618509000000|2021-04-15 17:50:00|65275.3|65265.3|65273.5|65263.5|65280|65265.5|65271.7|65256.9|328
1618509300000|2021-04-15 17:55:00|65273.3|65263.3|65275|65255|65279.5|65265.6|65264.6|65249.1|506
1618509600000|2021-04-15 18:00:00|65275.1|65255.1|65262.9|65252.9|65275.1|65260.4|65262.4|65247.9|546
1618509900000|2021-04-15 18:05:00|65263|65253|65266.5|65246.5|65268.5|65253.7|65260.1|65246.1|409
1618510200000|2021-04-15 18:10:00|65266.6|65246.6|65266.1|65246.1|65267.7|65252.9|65260.4|65245.6|450
1618510500000|2021-04-15 18:15:00|65261.3|65251.3|65266|65246|65267.8|65252.8|65258.6|65245.5|592
1618510800000|2021-04-15 18:20:00|65265.5|65245.5|65260.1|65250.1|65266.4|65252.4|65259|65245.1|450
1618511100000|2021-04-15 18:25:00|65259.8|65249.8|65254.8|65244.8|65265|65250.5|65253.1|65241.3|414
1618511400000|2021-04-15 18:30:00|65255|65245|65254.1|65244.1|65259.7|65246.7|65253.5|65239.6|430
1618511700000|2021-04-15 18:35:00|65254|65244|65251.2|65241.2|65260.1|65245.2|65250.3|65235.7|442
1618512000000|2021-04-15 18:40:00|65251.4|65241.4|65248.8|65238.8|65259.3|65243.9|65248.6|65233.7|364
1618512300000|2021-04-15 18:45:00|65253.2|65233.2|65248.8|65238.8|65255.9|65240.3|65248.6|65233|450
1618512600000|2021-04-15 18:50:00|65248.9|65238.9|65243.7|65233.7|65254.2|65239|65243.3|65231|388
1618512900000|2021-04-15 18:55:00|65243.6|65233.6|65251.5|65241.5|65259.2|65244.4|65243.5|65233|512
1618513200000|2021-04-15 19:00:00|65251.6|65241.6|65260.9|65240.9|65261.6|65247.2|65251.2|65236.4|430
1618513500000|2021-04-15 19:05:00|65261|65241|65270.2|65250.2|65271.7|65256.4|65259.3|65239.3|484
1618513800000|2021-04-15 19:10:00|65270.3|65250.3|65278.7|65258.7|65279.5|65264.1|65266.4|65250.2|536
1618514100000|2021-04-15 19:15:00|65278.6|65258.6|65275.1|65265.1|65282.6|65267.5|65272.2|65256.7|525
1618514400000|2021-04-15 19:20:00|65275|65265|65292.1|65272.1|65293.4|65278.2|65274.8|65259.9|566
1618514700000|2021-04-15 19:25:00|65292|65272|65290.1|65280.1|65296|65281.1|65284.7|65269|566
1618515000000|2021-04-15 19:30:00|65290.2|65280.2|65289|65269|65295.3|65280.2|65282.1|65266.9|453
1618515300000|2021-04-15 19:35:00|65288.8|65268.8|65296.6|65276.6|65298.6|65283.7|65283.9|65268|566
1618515600000|2021-04-15 19:40:00|65296.7|65276.7|65294.4|65284.4|65298.9|65285.2|65288.6|65273.5|403
1618515900000|2021-04-15 19:45:00|65291.5|65281.5|65303.9|65283.9|65304.8|65288.8|65287.6|65270|693
1618516200000|2021-04-15 19:50:00|65304|65284|65303.4|65283.4|65308.1|65288.1|65301.4|65281.4|461
1618516500000|2021-04-15 19:55:00|65303.3|65283.3|65291.7|65271.7|65304.3|65286.7|65288.5|65271.4|394
1618516800000|2021-04-15 20:00:00|65291.9|65271.9|65292.2|65272.2|65293.8|65276.9|65286.9|65269.6|263
1618517100000|2021-04-15 20:05:00|65292.1|65272.1|65290.8|65270.8|65299.6|65284.4|65290|65270|192
1618517400000|2021-04-15 20:10:00|65290.6|65270.6|65287.9|65267.9|65293.4|65273.4|65285.3|65265.3|292
1618517700000|2021-04-15 20:15:00|65287.7|65267.7|65286.3|65266.3|65288.6|65268.6|65285.8|65265.8|143
1618518000000|2021-04-15 20:20:00|65286.4|65266.4|65282.4|65262.4|65287.1|65267.8|65277.8|65262.1|179
1618518300000|2021-04-15 20:25:00|65282.5|65262.5|65284.5|65264.5|65284.8|65270|65279.4|65262.3|171
1618518600000|2021-04-15 20:30:00|65284.4|65264.4|65279.8|65259.8|65284.7|65264.7|65279|65259|231
1618518900000|2021-04-15 20:35:00|65280.1|65260.1|65280|65260|65281.1|65261.1|65278.1|65258.1|276
1618519200000|2021-04-15 20:40:00|65279.9|65259.9|65280.2|65260.2|65280.6|65260.6|65279.4|65259.4|195
1618519500000|2021-04-15 20:45:00|65279.7|65259.7|65279.4|65259.4|65280.4|65260.4|65277|65257|449
1618519800000|2021-04-15 20:50:00|65279.6|65259.6|65282.3|65262.3|65282.9|65262.9|65276.3|65256.3|274
1618520100000|2021-04-15 20:55:00|65282.4|65262.4|65287.1|65236.7|65293.2|65263.9|65267.3|65234.9|273
1618520400000|2021-04-15 21:00:00|65289.3|65232.5|65282.7|65233.9|65296.4|65244.9|65278.8|65223.5|84
1618520700000|2021-04-15 21:05:00|65280.7|65254.1|65273.3|65253.3|65300.5|65254.8|65269.7|65237.8|90
1618521000000|2021-04-15 21:10:00|65288.1|65244.5|65272.2|65252.2|65294.3|65254.4|65268.9|65235.7|92
1618521300000|2021-04-15 21:15:00|65282.4|65245.7|65289.5|65238.8|65298.8|65252.2|65269.2|65234.5|82
1618521600000|2021-04-15 21:20:00|65270.7|65250.7|65272.3|65252.3|65282.6|65252.3|65269.2|65221.1|87
1618521900000|2021-04-15 21:25:00|65283.5|65238.5|65270.7|65250.7|65292.3|65252.3|65269.1|65237.8|94
1618522200000|2021-04-15 21:30:00|65273.9|65240.7|65274.2|65243.2|65290.6|65251.5|65268.9|65226.9|147
1618522500000|2021-04-15 21:35:00|65270.4|65242.6|65281.1|65247.8|65292.2|65253.7|65269.3|65239|122
1618522800000|2021-04-15 21:40:00|65282|65247.5|65282.8|65246.8|65291.4|65253|65269.3|65242|112
1618523100000|2021-04-15 21:45:00|65285.8|65242|65286.6|65244.5|65291.7|65251.8|65269.3|65240.7|152
1618523400000|2021-04-15 21:50:00|65287|65244.3|65283.1|65245.9|65290.7|65251.6|65269.4|65241|159
1618523700000|2021-04-15 21:55:00|65284|65245.2|65269.7|65249.7|65287.1|65253|65268.7|65241|130
1618524000000|2021-04-15 22:00:00|65284.2|65249.5|65280.5|65245.4|65288.7|65253.9|65266.7|65235.2|189
1618524300000|2021-04-15 22:05:00|65282.8|65244|65268.2|65248.2|65289.6|65254.4|65268.2|65239.4|115
1618524600000|2021-04-15 22:10:00|65267.8|65247.8|65283.9|65244.3|65290|65254.6|65266.9|65242.1|132
1618524900000|2021-04-15 22:15:00|65286.2|65243.9|65278.1|65247.2|65286.2|65255.6|65267.6|65242|145
1618525200000|2021-04-15 22:20:00|65278.4|65247.5|65277.4|65257.4|65289.2|65262.4|65267.8|65242.1|180
1618525500000|2021-04-15 22:25:00|65281.7|65261.7|65282.2|65262.2|65287.4|65264|65277.4|65252.4|133
1618525800000|2021-04-15 22:30:00|65280|65260|65280.9|65260.9|65289.1|65265.7|65278.6|65256.9|98
1618526100000|2021-04-15 22:35:00|65279.8|65259.8|65278.2|65258.2|65289.1|65262.3|65274.5|65253.2|132
1618526400000|2021-04-15 22:40:00|65277.8|65257.8|65279.6|65259.6|65279.9|65259.9|65275.9|65255.9|100
1618526700000|2021-04-15 22:45:00|65277.7|65257.7|65279.1|65259.1|65281|65261|65274.2|65254.2|107
1618527000000|2021-04-15 22:50:00|65279.2|65259.2|65279.3|65259.3|65282.5|65260|65273.8|65250.9|95
1618527300000|2021-04-15 22:55:00|65280.1|65260.1|65278.1|65258.1|65289.1|65261.6|65277.4|65256.9|113
1618527600000|2021-04-15 23:00:00|65278.8|65258.8|65283.4|65263.4|65286|65266|65278.5|65258.5|222
1618527900000|2021-04-15 23:05:00|65282.9|65262.9|65283.5|65263.5|65288.9|65268.9|65281.2|65261.2|224
1618528200000|2021-04-15 23:10:00|65283.7|65263.7|65286.1|65266.1|65286.7|65266.7|65281.4|65261.4|168
1618528500000|2021-04-15 23:15:00|65286|65266|65283.8|65263.8|65286.2|65266.2|65283.4|65263.4|143
1618528800000|2021-04-15 23:20:00|65284.1|65264.1|65283.5|65263.5|65288.6|65268.6|65282.6|65262.6|197
1618529100000|2021-04-15 23:25:00|65283.6|65263.6|65284.8|65264.8|65286.1|65266.1|65281.8|65261.8|138
1618529400000|2021-04-15 23:30:00|65285.6|65265.6|65283.2|65263.2|65285.9|65265.9|65280.2|65260.2|161
1618529700000|2021-04-15 23:35:00|65283.1|65263.1|65285.2|65265.2|65286.7|65266.7|65280.3|65260.3|160
1618530000000|2021-04-15 23:40:00|65285.3|65265.3|65280|65260|65285.7|65265.7|65279.8|65259.8|135
1618530300000|2021-04-15 23:45:00|65279.9|65259.9|65278.6|65258.6|65285.1|65265.1|65276.7|65256.7|165
1618530600000|2021-04-15 23:50:00|65278.2|65258.2|65279.3|65259.3|65283.8|65263.8|65278.1|65258.1|135
1618530900000|2021-04-15 23:55:00|65279.4|65259.4|65278|65258|65280.2|65260.2|65276.3|65256.3|236
1618531200000|2021-04-16 00:00:00|65277.9|65257.9|65270.9|65250.9|65278.3|65258.3|65263.7|65243.7|430
1618531500000|2021-04-16 00:05:00|65271|65251|65273.8|65253.8|65286.3|65266.3|65270.8|65250.8|399
1618531800000|2021-04-16 00:10:00|65273.9|65253.9|65286.3|65266.3|65287|65267|65271.6|65251.6|382
1618532100000|2021-04-16 00:15:00|65286|65266|65294.8|65274.8|65296.8|65276.8|65281.3|65261.3|472
1618532400000|2021-04-16 00:20:00|65294.9|65274.9|65293.4|65273.4|65298.4|65278.4|65287.9|65267.9|424
1618532700000|2021-04-16 00:25:00|65293.5|65273.5|65305.5|65285.5|65307.7|65287.7|65293.2|65273.2|565
1618533000000|2021-04-16 00:30:00|65305.6|65285.6|65304.1|65284.1|65308|65288|65297.7|65277.7|416
1618533300000|2021-04-16 00:35:00|65303.8|65283.8|65310.2|65290.2|65310.5|65290.5|65298.4|65278.4|395
1618533600000|2021-04-16 00:40:00|65310.1|65290.1|65319.9|65309.9|65328|65312.2|65309.4|65289.4|537
1618533900000|2021-04-16 00:45:00|65319.6|65309.6|65320.7|65300.7|65326.3|65310.4|65316.9|65297.2|393
1618534200000|2021-04-16 00:50:00|65320.8|65300.8|65325.2|65315.2|65335.3|65315.3|65320.7|65300.7|416
1618534500000|2021-04-16 00:55:00|65325.3|65315.3|65334.7|65324.7|65339.9|65325|65325.2|65309.6|422
1618534800000|2021-04-16 01:00:00|65338.4|65318.4|65337.5|65317.5|65342.7|65325.4|65321.4|65301.6|769
1618535100000|2021-04-16 01:05:00|65336.9|65316.9|65324.9|65304.9|65337.8|65317.8|65321.4|65304.8|643
1618535400000|2021-04-16 01:10:00|65324.8|65304.8|65316.7|65296.7|65327.2|65311.9|65309.6|65294.4|596
1618535700000|2021-04-16 01:15:00|65316.8|65296.8|65318.8|65298.8|65319.6|65299.6|65310.6|65290.6|688
1618536000000|2021-04-16 01:20:00|65318.7|65298.7|65307.8|65297.8|65321.3|65306.5|65306.8|65292.1|528
1618536300000|2021-04-16 01:25:00|65307.7|65297.7|65328.6|65308.6|65337.1|65322.1|65306.4|65296.4|643
1618536600000|2021-04-16 01:30:00|65328.7|65308.7|65337.7|65317.7|65342.8|65326.6|65323.8|65306.7|703
1618536900000|2021-04-16 01:35:00|65337.2|65317.2|65318.8|65298.8|65340.7|65328.7|65315|65298.8|647
1618537200000|2021-04-16 01:40:00|65318.9|65298.9|65326.4|65306.4|65334.9|65320.1|65306.9|65293.5|671
1618537500000|2021-04-16 01:45:00|65326.8|65306.8|65316.5|65306.5|65342.3|65327.7|65315|65302.4|695
1618537800000|2021-04-16 01:50:00|65316.4|65306.4|65319.5|65299.5|65328.9|65309.1|65313|65298.5|672
1618538100000|2021-04-16 01:55:00|65319.4|65299.4|65327.6|65307.6|65338.8|65318.8|65318.1|65298.1|707
1618538400000|2021-04-16 02:00:00|65327.9|65307.9|65328.3|65308.3|65339.3|65319.3|65323.4|65305.9|716
1618538700000|2021-04-16 02:05:00|65328.4|65308.4|65348.7|65328.7|65354.3|65340.7|65326.9|65306.9|786
1618539000000|2021-04-16 02:10:00|65348.8|65328.8|65351.9|65341.9|65374.6|65358|65347.8|65328.8|778
1618539300000|2021-04-16 02:15:00|65352|65342|65365.5|65345.5|65368.5|65354.5|65351.5|65337.2|647
1618539600000|2021-04-16 02:20:00|65365.8|65345.8|65353|65343|65374.8|65360.8|65351.4|65336.9|714
1618539900000|2021-04-16 02:25:00|65353.3|65343.3|65362.2|65352.2|65367.6|65354.4|65350.5|65333.2|538
1618540200000|2021-04-16 02:30:00|65362.3|65352.3|65356.3|65346.3|65363|65352.5|65354.7|65340.2|597
1618540500000|2021-04-16 02:35:00|65356.4|65346.4|65360.4|65340.4|65365.8|65351|65352.8|65340.1|602
1618540800000|2021-04-16 02:40:00|65360.5|65340.5|65366.4|65346.4|65367.4|65354.8|65354.1|65340.3|589
1618541100000|2021-04-16 02:45:00|65366.1|65346.1|65357.3|65347.3|65366.7|65353.3|65354.4|65339.9|687
1618541400000|2021-04-16 02:50:00|65357.2|65347.2|65369.7|65359.7|65369.7|65359.7|65357.2|65347.2|550
1618541700000|2021-04-16 02:55:00|65369.8|65359.8|65369.4|65359.4|65375.2|65361.4|65364.7|65353|623
1618542000000|2021-04-16 03:00:00|65369.5|65359.5|65359.9|65349.9|65372.6|65360|65358.3|65346.1|629
1618542300000|2021-04-16 03:05:00|65360|65350|65352.6|65342.6|65366.4|65356.4|65352.3|65340.1|591
1618542600000|2021-04-16 03:10:00|65352.4|65342.4|65341.6|65331.6|65358.8|65345.7|65341.6|65327.3|656
1618542900000|2021-04-16 03:15:00|65341.9|65331.9|65338.7|65328.7|65352.3|65339.1|65336.8|65323.9|660
1618543200000|2021-04-16 03:20:00|65338.6|65328.6|65334.1|65324.1|65342.2|65328.7|65332.7|65320.5|524
1618543500000|2021-04-16 03:25:00|65334.3|65324.3|65333.1|65323.1|65338.9|65325|65330.6|65311.3|481
1618543800000|2021-04-16 03:30:00|65333|65323|65338|65328|65339.4|65329.3|65332.5|65318.9|343
1618544100000|2021-04-16 03:35:00|65337.9|65327.9|65331.5|65321.5|65339.1|65328.2|65331.5|65317.9|285
1618544400000|2021-04-16 03:40:00|65331.8|65321.8|65338.7|65328.7|65338.7|65328.7|65331.4|65321.4|371
1618544700000|2021-04-16 03:45:00|65338.1|65328.1|65340.7|65330.7|65348.3|65334.8|65338|65326|317
1618545000000|2021-04-16 03:50:00|65340.8|65330.8|65343.7|65323.7|65345.8|65330.8|65336.1|65321.1|330
1618545300000|2021-04-16 03:55:00|65343.5|65323.5|65334.5|65324.5|65345|65330.3|65332.9|65318.5|344
1618545600000|2021-04-16 04:00:00|65334.4|65324.4|65323.9|65313.9|65336.6|65326.6|65323.9|65313.9|417
1618545900000|2021-04-16 04:05:00|65324.1|65314.1|65327.6|65317.6|65331.8|65317.9|65324|65309.6|229
1618546200000|2021-04-16 04:10:00|65327.5|65317.5|65329.6|65319.6|65334.6|65321.3|65327|65314.4|246
1618546500000|2021-04-16 04:15:00|65329.5|65319.5|65331.9|65321.9|65335.8|65322.7|65329.5|65315.6|249
1618546800000|2021-04-16 04:20:00|65332|65322|65323.2|65313.2|65333.4|65322.1|65322.5|65309|327
1618547100000|2021-04-16 04:25:00|65323.3|65313.3|65319.5|65309.5|65324.7|65313.9|65319|65304.1|301
1618547400000|2021-04-16 04:30:00|65319.7|65309.7|65315.7|65305.7|65322.9|65311.6|65315.3|65300.9|301
1618547700000|2021-04-16 04:35:00|65315.6|65305.6|65321.4|65311.4|65325|65311.9|65314.5|65304.5|225
1618548000000|2021-04-16 04:40:00|65321.3|65311.3|65319.3|65309.3|65326.5|65314.3|65318.2|65305.8|372
1618548300000|2021-04-16 04:45:00|65319.5|65309.5|65324.6|65314.6|65325.4|65315.4|65318.5|65308.5|331
1618548600000|2021-04-16 04:50:00|65324.8|65314.8|65316.2|65306.2|65331.5|65315|65314.4|65304.4|321
1618548900000|2021-04-16 04:55:00|65316.1|65306.1|65314.1|65304.1|65321.7|65309.2|65311.6|65300|439
1618549200000|2021-04-16 05:00:00|65313.8|65303.8|65307|65297|65315.6|65305.6|65302.8|65292.8|456
1618549500000|2021-04-16 05:05:00|65306.9|65296.9|65311.6|65301.6|65318.9|65308.9|65305.8|65295.8|458
1618549800000|2021-04-16 05:10:00|65311.7|65301.7|65312.7|65302.7|65314.3|65304.3|65310.5|65300.5|360
1618550100000|2021-04-16 05:15:00|65312.6|65302.6|65304.9|65294.9|65312.7|65302.7|65303.2|65293.2|420
1618550400000|2021-04-16 05:20:00|65305|65295|65306.4|65296.4|65309.3|65299.3|65300.5|65290.5|405
1618550700000|2021-04-16 05:25:00|65306.6|65296.6|65302.9|65292.9|65307.7|65297.7|65299.9|65289.9|415
1618551000000|2021-04-16 05:30:00|65303|65293|65309.3|65299.3|65315.8|65305.8|65303|65293|551
1618551300000|2021-04-16 05:35:00|65309.1|65299.1|65303.4|65293.4|65310.7|65300.7|65300.2|65290.2|572
1618551600000|2021-04-16 05:40:00|65303.3|65293.3|65305.5|65295.5|65308.8|65298.8|65301.5|65291.5|480
1618551900000|2021-04-16 05:45:00|65305.4|65295.4|65298.3|65288.3|65306.3|65296.3|65297.5|65287.5|534
1618552200000|2021-04-16 05:50:00|65298|65288|65284.6|65274.6|65298|65288|65282.5|65272.5|616
1618552500000|2021-04-16 05:55:00|65284.7|65274.7|65286.9|65276.9|65293.1|65283.1|65273.6|65263.6|667
1618552800000|2021-04-16 06:00:00|65287|65277|65295.8|65285.8|65303.3|65293.3|65287|65277|700
1618553100000|2021-04-16 06:05:00|65295.9|65285.9|65292.1|65282.1|65298.9|65288.9|65291.6|65281.6|542
1618553400000|2021-04-16 06:10:00|65292|65282|65300.5|65290.5|65304.3|65294.3|65292|65282|577
1618553700000|2021-04-16 06:15:00|65299.1|65289.1|65308.3|65298.3|65308.3|65298.3|65295.5|65285.5|485
1618554000000|2021-04-16 06:20:00|65308.1|65298.1|65310.2|65300.2|65313|65303|65303.5|65293.5|644
1618554300000|2021-04-16 06:25:00|65310.1|65300.1|65311|65301|65312.2|65302.2|65299.4|65289.4|701
1618554600000|2021-04-16 06:30:00|65310.8|65300.8|65310.4|65300.4|65313.5|65303.5|65308.8|65298.8|669
1618554900000|2021-04-16 06:35:00|65310.7|65300.7|65305.1|65295.1|65316.1|65306.1|65304.2|65294.2|601
1618555200000|2021-04-16 06:40:00|65304.5|65294.5|65294.2|65284.2|65305.8|65295.8|65292.9|65282.9|580
1618555500000|2021-04-16 06:45:00|65294.1|65284.1|65299.6|65289.6|65300.9|65290.9|65293.6|65283.6|579
1618555800000|2021-04-16 06:50:00|65299.7|65289.7|65303.6|65293.6|65314.1|65304.1|65299.7|65289.7|726
1618556100000|2021-04-16 06:55:00|65303.7|65293.7|65313.9|65303.9|65323.4|65313.4|65301.3|65291.3|829
1618556400000|2021-04-16 07:00:00|65314.1|65304.1|65295.7|65285.7|65319.9|65307.3|65290.8|65280.8|806
1618556700000|2021-04-16 07:05:00|65295.8|65285.8|65285.1|65275.1|65300.1|65287.8|65283.7|65273.7|661
1618557000000|2021-04-16 07:10:00|65285.2|65275.2|65284.6|65274.6|65286.6|65276.6|65269|65259|775
1618557300000|2021-04-16 07:15:00|65284.5|65274.5|65276.4|65266.4|65287.5|65277.5|65276.4|65266.4|640
1618557600000|2021-04-16 07:20:00|65277|65267|65263.5|65253.5|65279.2|65269.2|65263.3|65253.3|668
1618557900000|2021-04-16 07:25:00|65264|65254|65262.7|65252.7|65269.7|65259.7|65253.3|65243.3|680
1618558200000|2021-04-16 07:30:00|65262.5|65252.5|65254.4|65244.4|65264.6|65254.6|65254.4|65244.4|622
1618558500000|2021-04-16 07:35:00|65254.6|65244.6|65244.2|65234.2|65258.4|65248.4|65242.2|65232.2|645
1618558800000|2021-04-16 07:40:00|65244.4|65234.4|65249.3|65239.3|65251.3|65241.3|65236.3|65226.3|667
1618559100000|2021-04-16 07:45:00|65249.1|65239.1|65237.7|65227.7|65252.1|65242.1|65232.2|65218.6|617
1618559400000|2021-04-16 07:50:00|65237.2|65227.2|65239.9|65229.9|65242.2|65232.2|65232.8|65222.8|586
1618559700000|2021-04-16 07:55:00|65239.8|65229.8|65228.3|65218.3|65244.6|65234.6|65224.8|65214.8|681
1618560000000|2021-04-16 08:00:00|65228.6|65218.6|65241.5|65231.5|65251.1|65241.1|65228.5|65218.5|737
1618560300000|2021-04-16 08:05:00|65241.7|65231.7|65241.1|65231.1|65244.5|65234.1|65235.9|65224.3|615
1618560600000|2021-04-16 08:10:00|65240.9|65230.9|65253.8|65243.8|65254.5|65244.5|65240.2|65225.5|548
1618560900000|2021-04-16 08:15:00|65253.9|65243.9|65246.3|65236.3|65262.3|65252.3|65239.8|65225.7|610
1618561200000|2021-04-16 08:20:00|65246.4|65236.4|65251|65241|65263.2|65253.2|65241.4|65231.4|607
1618561500000|2021-04-16 08:25:00|65251.1|65241.1|65259.9|65249.9|65263.7|65253.7|65246.7|65233.9|518
1618561800000|2021-04-16 08:30:00|65257.9|65247.9|65251.3|65241.3|65260.8|65250.8|65245.9|65231.7|541
1618562100000|2021-04-16 08:35:00|65251.1|65241.1|65258.7|65248.7|65259.7|65249.7|65247.4|65233|606
1618562400000|2021-04-16 08:40:00|65258.9|65248.9|65256.3|65246.3|65261|65251|65248.8|65234.3|621
1618562700000|2021-04-16 08:45:00|65256.4|65246.4|65249.2|65239.2|65256.9|65246.9|65246.9|65236.9|552
1618563000000|2021-04-16 08:50:00|65249.3|65239.3|65254.2|65244.2|65256.5|65246.5|65244.5|65231.2|514
1618563300000|2021-04-16 08:55:00|65254.4|65244.4|65244.8|65234.8|65257.5|65247.5|65243.7|65230.3|574
1618563600000|2021-04-16 09:00:00|65244.9|65234.9|65261.9|65251.9|65261.9|65251.9|65238.8|65228.8|527
1618563900000|2021-04-16 09:05:00|65261.8|65251.8|65258.3|65248.3|65267.7|65257.7|65256.9|65246.9|493
1618564200000|2021-04-16 09:10:00|65258.1|65248.1|65267.5|65257.5|65269.8|65259.8|65256|65246|602
1618564500000|2021-04-16 09:15:00|65267.6|65257.6|65256.2|65246.2|65267.6|65257.6|65256.2|65246.2|495
1618564800000|2021-04-16 09:20:00|65256.3|65246.3|65257.8|65247.8|65260.1|65250.1|65254.8|65244.8|439
1618565100000|2021-04-16 09:25:00|65257.9|65247.9|65260.7|65250.7|65261.2|65251.2|65254.5|65244.5|425
1618565400000|2021-04-16 09:30:00|65260.8|65250.8|65256.7|65246.7|65261.3|65251|65254.3|65241.3|501
1618565700000|2021-04-16 09:35:00|65257|65247|65253.4|65243.4|65262.3|65252.3|65251.8|65238.7|477
1618566000000|2021-04-16 09:40:00|65253.5|65243.5|65254|65244|65259.9|65246.8|65252|65239.1|541
1618566300000|2021-04-16 09:45:00|65253.9|65243.9|65255.7|65245.7|65264.6|65254.6|65253.8|65243.8|620
1618566600000|2021-04-16 09:50:00|65255.5|65245.5|65251.2|65241.2|65256|65246|65243.3|65233.3|678
1618566900000|2021-04-16 09:55:00|65251.3|65241.3|65258|65248|65258.9|65248.9|65246.8|65235.8|584
1618567200000|2021-04-16 10:00:00|65257.9|65247.9|65252.5|65242.5|65266.6|65252.5|65251.7|65240.6|480
1618567500000|2021-04-16 10:05:00|65252.3|65242.3|65244|65234|65258.4|65245.7|65241.6|65229.2|440
1618567800000|2021-04-16 10:10:00|65243.9|65233.9|65244.2|65224.2|65244.8|65234.8|65237.6|65222.9|391
1618568100000|2021-04-16 10:15:00|65244.3|65224.3|65240.6|65230.6|65253|65239.5|65239.2|65224.3|467
1618568400000|2021-04-16 10:20:00|65240.8|65230.8|65244.4|65234.4|65249.9|65236|65230|65216.2|470
1618568700000|2021-04-16 10:25:00|65244.6|65234.6|65236.5|65226.5|65244.6|65234.6|65232.3|65219.6|508
1618569000000|2021-04-16 10:30:00|65236.6|65226.6|65244.7|65234.7|65246.7|65236.7|65233.2|65223.2|495
1618569300000|2021-04-16 10:35:00|65244.6|65234.6|65244|65234|65245.4|65235.4|65239.4|65229.4|434
1618569600000|2021-04-16 10:40:00|65244.1|65234.1|65246.2|65236.2|65249.6|65237.8|65239.4|65227.6|551
1618569900000|2021-04-16 10:45:00|65246.3|65236.3|65240|65230|65248.2|65236.4|65239.6|65228.1|549
1618570200000|2021-04-16 10:50:00|65239.9|65229.9|65236.4|65226.4|65244.1|65234.1|65233.7|65223.7|610
1618570500000|2021-04-16 10:55:00|65236.3|65226.3|65237|65227|65237.9|65227.9|65233.6|65223.6|631
1618570800000|2021-04-16 11:00:00|65236.9|65226.9|65233.8|65223.8|65238.2|65228.2|65232.4|65222.4|653
1618571100000|2021-04-16 11:05:00|65233.7|65223.7|65239.6|65229.6|65240.9|65230.9|65232.7|65222.7|578
1618571400000|2021-04-16 11:10:00|65239.5|65229.5|65241|65231|65245.6|65235.6|65239|65229|521
1618571700000|2021-04-16 11:15:00|65241.1|65231.1|65242.2|65232.2|65247.5|65237.5|65240.7|65230.7|503
1618572000000|2021-04-16 11:20:00|65242|65232|65246.3|65236.3|65249.5|65239.5|65241.6|65231.6|568
1618572300000|2021-04-16 11:25:00|65246.1|65236.1|65245.3|65235.3|65252.2|65242.2|65244.3|65230.5|558
1618572600000|2021-04-16 11:30:00|65245.4|65235.4|65247.1|65237.1|65258.6|65248.6|65244.6|65234.6|678
1618572900000|2021-04-16 11:35:00|65247.7|65237.7|65244.1|65234.1|65250.1|65237.7|65242.1|65229.9|682
1618573200000|2021-04-16 11:40:00|65244.2|65234.2|65245.6|65235.6|65248.8|65236.1|65242.1|65228.8|568
1618573500000|2021-04-16 11:45:00|65245.5|65235.5|65248.7|65238.7|65251.4|65241.4|65245.3|65235.3|400
1618573800000|2021-04-16 11:50:00|65248.6|65238.6|65257.2|65247.2|65257.4|65247.4|65245.7|65235.7|528
1618574100000|2021-04-16 11:55:00|65257.1|65247.1|65249.5|65239.5|65260.7|65250.7|65249.5|65239.5|563
1618574400000|2021-04-16 12:00:00|65249.8|65239.8|65253.9|65243.9|65255.4|65245.4|65248.5|65238.5|674
1618574700000|2021-04-16 12:05:00|65254|65244|65248.4|65238.4|65254.5|65244.5|65243.4|65233.4|565
1618575000000|2021-04-16 12:10:00|65248.2|65238.2|65249.8|65239.8|65255.9|65242.5|65247.6|65233.3|523
1618575300000|2021-04-16 12:15:00|65250|65240|65244.9|65234.9|65255.6|65241.5|65244.1|65229.4|482
1618575600000|2021-04-16 12:20:00|65244.7|65234.7|65244.8|65234.8|65257.3|65243.4|65241.4|65231.4|576
1618575900000|2021-04-16 12:25:00|65244.6|65234.6|65250.8|65230.8|65252.1|65239.3|65242.6|65228.5|636
1618576200000|2021-04-16 12:30:00|65250.9|65230.9|65245.8|65235.8|65251.8|65238.7|65242.4|65230.4|598
1618576500000|2021-04-16 12:35:00|65245.9|65235.9|65244.6|65234.6|65248.9|65238.9|65244.1|65234.1|546
1618576800000|2021-04-16 12:40:00|65244.5|65234.5|65246.5|65236.5|65249.1|65239.1|65242.6|65232.6|639
1618577100000|2021-04-16 12:45:00|65246.3|65236.3|65244.5|65234.5|65248.8|65238.8|65242.4|65232.4|631
1618577400000|2021-04-16 12:50:00|65244.6|65234.6|65245|65235|65250.8|65240.8|65242.7|65232.7|633
1618577700000|2021-04-16 12:55:00|65244.9|65234.9|65252.3|65242.3|65255.3|65245.3|65241.3|65231.3|588
1618578000000|2021-04-16 13:00:00|65251.9|65241.9|65239.5|65229.5|65251.9|65241.9|65239.1|65229.1|810
1618578300000|2021-04-16 13:05:00|65239.6|65229.6|65242.1|65232.1|65249.3|65239.3|65238.6|65228.6|797
1618578600000|2021-04-16 13:10:00|65242|65232|65244.5|65234.5|65245.1|65235.1|65235|65225|698
1618578900000|2021-04-16 13:15:00|65244.6|65234.6|65241.6|65231.6|65244.6|65234.6|65240.3|65230.3|690
1618579200000|2021-04-16 13:20:00|65241.5|65231.5|65236.5|65226.5|65242.6|65232.6|65235.7|65225.7|560
1618579500000|2021-04-16 13:25:00|65236.6|65226.6|65237.4|65227.4|65240.3|65230.3|65233.4|65223.4|573
1618579800000|2021-04-16 13:30:00|65236.7|65226.7|65254.4|65244.4|65255.3|65245.3|65235.6|65225.6|685
1618580100000|2021-04-16 13:35:00|65254.5|65244.5|65248.5|65238.5|65254.5|65244.5|65245.8|65235.8|794
1618580400000|2021-04-16 13:40:00|65247.9|65237.9|65246.2|65236.2|65250.6|65240.6|65241.6|65231.6|729
1618580700000|2021-04-16 13:45:00|65246.1|65236.1|65246.1|65236.1|65253.8|65243.8|65242.6|65232.6|740
1618581000000|2021-04-16 13:50:00|65246.3|65236.3|65256.9|65246.9|65259.2|65249.2|65246.3|65236.3|712
1618581300000|2021-04-16 13:55:00|65257.1|65247.1|65270.3|65250.3|65273.5|65258.3|65254|65244|734
1618581600000|2021-04-16 14:00:00|65270.5|65250.5|65251.5|65241.5|65271.1|65255.8|65251.3|65241.3|812
1618581900000|2021-04-16 14:05:00|65251.3|65241.3|65241.7|65231.7|65251.8|65241.8|65237.3|65227.3|711
1618582200000|2021-04-16 14:10:00|65241.4|65231.4|65235.2|65225.2|65245.4|65234|65235|65225|678
1618582500000|2021-04-16 14:15:00|65235|65225|65217.5|65207.5|65235.4|65225.4|65216.4|65206.4|732
1618582800000|2021-04-16 14:20:00|65217.6|65207.6|65222|65212|65222.7|65212.7|65214.4|65204.4|688
1618583100000|2021-04-16 14:25:00|65221.9|65211.9|65222|65212|65223.6|65213.6|65216|65206|655
1618583400000|2021-04-16 14:30:00|65222.1|65212.1|65214.2|65204.2|65222.7|65212.7|65214.2|65204.2|762
1618583700000|2021-04-16 14:35:00|65214.3|65204.3|65217.8|65207.8|65219.4|65209.4|65212.8|65202.8|577
1618584000000|2021-04-16 14:40:00|65217.2|65207.2|65236|65226|65237.8|65227.8|65214.8|65204.8|787
1618584300000|2021-04-16 14:45:00|65236.5|65226.5|65239.8|65229.8|65241.3|65231.3|65231.9|65221.9|743
1618584600000|2021-04-16 14:50:00|65239.9|65229.9|65230.3|65220.3|65240.8|65230.8|65226.9|65216.3|772
1618584900000|2021-04-16 14:55:00|65230.4|65220.4|65223.6|65213.6|65230.6|65220.6|65221.7|65211.7|751
1618585200000|2021-04-16 15:00:00|65223.7|65213.7|65233.7|65223.7|65242.5|65228.2|65222.8|65212.8|821
1618585500000|2021-04-16 15:05:00|65233.2|65223.2|65226.8|65216.8|65236.2|65224.8|65226.6|65215.8|720
1618585800000|2021-04-16 15:10:00|65227.1|65217.1|65243.7|65233.7|65245.2|65235.2|65226.7|65213.9|645
1618586100000|2021-04-16 15:15:00|65243.6|65233.6|65242.6|65232.6|65244.9|65234.9|65238.2|65228.2|701
1618586400000|2021-04-16 15:20:00|65242.4|65232.4|65253.1|65243.1|65254.2|65244.2|65241.3|65231.3|551
1618586700000|2021-04-16 15:25:00|65252.8|65242.8|65256.6|65246.6|65262.1|65249.5|65248.3|65238.3|745
1618587000000|2021-04-16 15:30:00|65256.5|65246.5|65255|65245|65261.8|65248|65253.9|65238.9|695
1618587300000|2021-04-16 15:35:00|65255.1|65245.1|65256.7|65246.7|65259.3|65249.2|65251|65239.3|707
1618587600000|2021-04-16 15:40:00|65256.8|65246.8|65256.6|65246.6|65259.4|65249.4|65255.6|65245.6|600
1618587900000|2021-04-16 15:45:00|65256.4|65246.4|65253.9|65243.9|65259|65249|65252.1|65242.1|665
1618588200000|2021-04-16 15:50:00|65254|65244|65250.7|65240.7|65255|65245|65247|65237|692
1618588500000|2021-04-16 15:55:00|65250.6|65240.6|65251.4|65241.4|65253.7|65243.7|65249.1|65239.1|570
1618588800000|2021-04-16 16:00:00|65252|65242|65256.9|65246.9|65257.5|65247.5|65244.7|65230.6|553
1618589100000|2021-04-16 16:05:00|65257.2|65247.2|65264.4|65254.4|65265.8|65255.8|65256.1|65246.1|482
1618589400000|2021-04-16 16:10:00|65264.3|65254.3|65263.2|65253.2|65266.2|65256.2|65259.1|65249.1|535
1618589700000|2021-04-16 16:15:00|65263.7|65253.7|65267.5|65257.5|65270.8|65260.8|65262.8|65252.8|457
1618590000000|2021-04-16 16:20:00|65267.4|65257.4|65266.8|65256.8|65277.9|65263.2|65266.2|65255.9|397
1618590300000|2021-04-16 16:25:00|65266.9|65256.9|65274.8|65264.8|65278.4|65267.4|65266.6|65252.3|505
1618590600000|2021-04-16 16:30:00|65274.6|65264.6|65277|65267|65287.9|65274.4|65273.5|65263.5|530
1618590900000|2021-04-16 16:35:00|65277.1|65267.1|65275.5|65265.5|65284.3|65269.6|65273.8|65258.8|458
1618591200000|2021-04-16 16:40:00|65275.6|65265.6|65269.2|65259.2|65277|65266.4|65269.2|65256.5|479
1618591500000|2021-04-16 16:45:00|65269.4|65259.4|65271.9|65261.9|65277.8|65264.9|65269.1|65257|472
1618591800000|2021-04-16 16:50:00|65272|65262|65273.5|65263.5|65281.7|65266.8|65271.9|65260.1|405
1618592100000|2021-04-16 16:55:00|65273.4|65263.4|65267.9|65257.9|65273.6|65263.6|65267.3|65252.9|497
1618592400000|2021-04-16 17:00:00|65268|65258|65269.2|65259.2|65273.1|65260|65267.3|65253.1|487
1618592700000|2021-04-16 17:05:00|65269.1|65259.1|65268.9|65258.9|65274|65260.2|65267.9|65253.8|389
1618593000000|2021-04-16 17:10:00|65269.2|65259.2|65269.2|65259.2|65269.9|65259.9|65268.3|65258.3|328
1618593300000|2021-04-16 17:15:00|65269.3|65259.3|65266.9|65256.9|65272.4|65259.8|65265.4|65252.2|388
1618593600000|2021-04-16 17:20:00|65267|65257|65266.8|65256.8|65275.8|65261.4|65265.1|65251.5|401
1618593900000|2021-04-16 17:25:00|65266.9|65256.9|65272.3|65262.3|65277.3|65262.6|65265|65249.2|396
1618594200000|2021-04-16 17:30:00|65272.2|65262.2|65274.2|65264.2|65279.7|65265.7|65271|65255.5|349
1618594500000|2021-04-16 17:35:00|65274.3|65264.3|65273.7|65263.7|65279.1|65265.4|65272.6|65257.7|334
1618594800000|2021-04-16 17:40:00|65273.8|65263.8|65278.1|65268.1|65279.5|65269|65273.5|65258.5|338
1618595100000|2021-04-16 17:45:00|65278.4|65268.4|65278.7|65268.7|65278.9|65268.9|65276|65266|341
1618595400000|2021-04-16 17:50:00|65278.8|65268.8|65280.9|65270.9|65285|65274.1|65278.6|65265|367
1618595700000|2021-04-16 17:55:00|65281|65271|65283.5|65273.5|65287.9|65273.8|65280.5|65267.6|344
1618596000000|2021-04-16 18:00:00|65283.6|65273.6|65280.9|65270.9|65288.5|65277.5|65279.3|65268.3|431
1618596300000|2021-04-16 18:05:00|65281|65271|65283.1|65273.1|65286.7|65273.4|65279.5|65266.6|510
1618596600000|2021-04-16 18:10:00|65283.2|65273.2|65290.7|65280.7|65291.5|65281.5|65281.8|65268|543
1618596900000|2021-04-16 18:15:00|65290.6|65280.6|65290.2|65280.2|65295.9|65283|65289.4|65274.9|425
1618597200000|2021-04-16 18:20:00|65290.3|65280.3|65285.2|65275.2|65294.7|65280.3|65283.5|65270.7|459
1618597500000|2021-04-16 18:25:00|65285.1|65275.1|65286.2|65276.2|65290.3|65278.8|65284.6|65270.3|450
1618597800000|2021-04-16 18:30:00|65285.9|65275.9|65284.5|65274.5|65292.1|65277.7|65284.3|65272|417
1618598100000|2021-04-16 18:35:00|65284.2|65274.2|65288.2|65278.2|65288.4|65278.4|65283.7|65273.7|382
1618598400000|2021-04-16 18:40:00|65288.1|65278.1|65281.5|65271.5|65288.5|65278.2|65279.2|65264.3|358
1618598700000|2021-04-16 18:45:00|65281.4|65271.4|65276.4|65266.4|65281.9|65271.9|65275.8|65265.8|364
1618599000000|2021-04-16 18:50:00|65276.3|65266.3|65276.2|65266.2|65276.9|65266.9|65275.4|65265.4|361
1618599300000|2021-04-16 18:55:00|65276.3|65266.3|65279.3|65269.3|65279.5|65269.5|65275|65265|293
1618599600000|2021-04-16 19:00:00|65279.5|65269.5|65277|65267|65284.2|65270.9|65274.7|65260|372
1618599900000|2021-04-16 19:05:00|65276.9|65266.9|65275.5|65265.5|65277.3|65267.3|65275.1|65265.1|245
1618600200000|2021-04-16 19:10:00|65275.6|65265.6|65278.3|65268.3|65279.8|65269.8|65275.4|65265.4|324
1618600500000|2021-04-16 19:15:00|65278.4|65268.4|65278.9|65268.9|65284.6|65269.9|65278.2|65262.9|270
1618600800000|2021-04-16 19:20:00|65279|65269|65283.5|65263.5|65283.5|65269|65275.7|65260.3|254
1618601100000|2021-04-16 19:25:00|65283.6|65263.6|65276|65266|65284|65268.8|65275.6|65260.6|251
1618601400000|2021-04-16 19:30:00|65276.1|65266.1|65278.6|65268.6|65279.2|65269.2|65276|65266|403
1618601700000|2021-04-16 19:35:00|65278.5|65268.5|65282|65262|65284.7|65269.2|65277.9|65261.5|366
1618602000000|2021-04-16 19:40:00|65281.6|65261.6|65283.3|65263.3|65284.1|65268.2|65276.2|65258.9|384
1618602300000|2021-04-16 19:45:00|65283.8|65263.8|65284.7|65264.7|65286.2|65271.1|65278.6|65263.3|377
1618602600000|2021-04-16 19:50:00|65284.6|65264.6|65289.8|65269.8|65290.5|65275.4|65278.8|65262.6|368
1618602900000|2021-04-16 19:55:00|65289.9|65269.9|65281.8|65261.8|65292.9|65275.9|65281.4|65261.4|448
1618603200000|2021-04-16 20:00:00|65281.7|65261.7|65298.3|65278.3|65298.8|65278.8|65277.1|65261.7|310
1618603500000|2021-04-16 20:05:00|65298.1|65278.1|65296.1|65276.1|65298.6|65283.8|65293.2|65274.7|195
1618603800000|2021-04-16 20:10:00|65296.3|65276.3|65294.8|65274.8|65296.9|65276.9|65292.2|65272.2|254
1618604100000|2021-04-16 20:15:00|65294.7|65274.7|65292.1|65272.1|65296|65276|65291.1|65271.1|175
1618604400000|2021-04-16 20:20:00|65291.7|65271.7|65293.2|65273.2|65293.6|65273.6|65289.9|65269.9|200
1618604700000|2021-04-16 20:25:00|65293.1|65273.1|65293.1|65273.1|65293.8|65273.8|65292.3|65272.3|148
1618605000000|2021-04-16 20:30:00|65294.1|65274.1|65293.8|65273.8|65294.9|65274.9|65292.6|65272.6|115
1618605300000|2021-04-16 20:35:00|65293.9|65273.9|65290.9|65270.9|65294.4|65274.4|65289.7|65269.7|184
1618605600000|2021-04-16 20:40:00|65290.8|65270.8|65288.2|65268.2|65291|65271|65287.1|65267.1|136
1618605900000|2021-04-16 20:45:00|65287.7|65267.7|65288|65268|65288.6|65268.6|65287.3|65267.3|93
1618606200000|2021-04-16 20:50:00|65287.9|65267.9|65285.2|65265.2|65288.2|65268.2|65284.9|65264.9|52
1618606500000|2021-04-16 20:55:00|65285.1|65265.1|65285.5|65265.5|65288.2|65268.2|65277.9|65257.9|100
1618776000000|2021-04-18 20:00:00|65314|65206.2|65315.7|65205.6|65315.7|65206.2|65314|65205.6|3
1618776600000|2021-04-18 20:10:00|65308.7|65207.1|65303.6|65212.5|65309.4|65214.2|65299.3|65207.1|10
1618776900000|2021-04-18 20:15:00|65310.1|65207.5|65346.5|65213.5|65346.5|65213.5|65310.1|65207.2|3
1618777200000|2021-04-18 20:20:00|65311.1|65207.2|65312.3|65206.7|65346.5|65213.5|65311.1|65206.7|4
1618777500000|2021-04-18 20:25:00|65299.3|65214.2|65299.3|65214.2|65313.7|65214.2|65299.3|65206.2|9
1618777800000|2021-04-18 20:30:00|65313.7|65206.2|65299.3|65214.2|65313.7|65214.2|65299.3|65206.2|2
1618778100000|2021-04-18 20:35:00|65313.7|65206.2|65299.3|65214.2|65315.3|65214.2|65299.3|65205.7|3
1618778400000|2021-04-18 20:40:00|65315.3|65205.7|65299.3|65214.2|65346.5|65214.2|65299.3|65205.7|4
1618778700000|2021-04-18 20:45:00|65297|65194.1|65297.4|65195.9|65315.3|65205.7|65297|65194.1|6
1618779000000|2021-04-18 20:50:00|65312.4|65205.5|65308.5|65204.3|65317.1|65205.7|65297|65194.1|31
1618779300000|2021-04-18 20:55:00|65297.4|65195.8|65305.6|65204.7|65317.1|65213.1|65297|65194.1|22
1618779600000|2021-04-18 21:00:00|65307.7|65203.9|65274.8|65254.8|65307.7|65255.9|65272.3|65181.5|50
1618779900000|2021-04-18 21:05:00|65305.2|65226.6|65295.1|65226.9|65305.8|65256.3|65273.7|65215|64
1618780200000|2021-04-18 21:10:00|65294.8|65226.1|65303.6|65227.1|65305|65233.5|65291.2|65221.7|81
1618780500000|2021-04-18 21:15:00|65304.4|65227.6|65299|65227.6|65304.9|65228.2|65297|65220|77
1618780800000|2021-04-18 21:20:00|65299.1|65227.7|65304.1|65227.3|65305.9|65235.8|65290.7|65218.1|80
1618781100000|2021-04-18 21:25:00|65304.3|65228.2|65294|65230.1|65304.3|65233.1|65293|65227.3|63
1618781400000|2021-04-18 21:30:00|65288.4|65236.2|65295.6|65212.5|65319.8|65236.2|65288.4|65189.3|159
1618781700000|2021-04-18 21:35:00|65296.8|65211.6|65302.2|65204.6|65304.9|65214.7|65292.5|65203.2|89
1618782000000|2021-04-18 21:40:00|65301.4|65205.9|65299.7|65206.9|65304.2|65214.3|65290.9|65197.8|87
1618782300000|2021-04-18 21:45:00|65299.5|65207.2|65299.1|65206|65308.2|65217.7|65290|65198.2|120
1618782600000|2021-04-18 21:50:00|65298.9|65204|65299.1|65208.8|65306.2|65218.5|65288.3|65197.3|107
1618782900000|2021-04-18 21:55:00|65289.4|65209.6|65294.9|65210.5|65305.8|65215.2|65282.2|65200.5|113
1618783200000|2021-04-18 22:00:00|65290.7|65207.6|65306.4|65204.1|65331.6|65221.2|65283.9|65192.8|240
1618783500000|2021-04-18 22:05:00|65303|65206.3|65295.8|65214.4|65316.4|65221.7|65282.1|65193.8|177
1618783800000|2021-04-18 22:10:00|65319.8|65193.8|65295.2|65212.7|65319.8|65224.6|65278|65193.6|180
1618784100000|2021-04-18 22:15:00|65277.7|65228.6|65284.8|65221.2|65298.9|65229.1|65275.4|65208.6|171
1618784400000|2021-04-18 22:20:00|65288.2|65217.4|65294.6|65217.3|65303.8|65231.4|65272.3|65212.8|188
1618784700000|2021-04-18 22:25:00|65291.8|65217.4|65283.5|65215.9|65300.6|65239.6|65273.1|65210.7|215
1618785000000|2021-04-18 22:30:00|65278.8|65221.1|65299.4|65216.6|65320.2|65248.1|65278.8|65211.4|217
1618785300000|2021-04-18 22:35:00|65296.6|65217.1|65291.1|65229.5|65301|65240.8|65280.7|65211.5|173
1618785600000|2021-04-18 22:40:00|65294|65227.3|65291.4|65217.5|65307.1|65238.6|65278.2|65216.9|170
1618785900000|2021-04-18 22:45:00|65292.3|65219|65295.3|65221.6|65300.4|65242.3|65272.7|65215.7|186
1618786200000|2021-04-18 22:50:00|65292.4|65225.3|65290.6|65224.8|65305.7|65231.8|65285.5|65209.7|150
1618786500000|2021-04-18 22:55:00|65289.7|65224.7|65291.6|65220.3|65299.3|65228.4|65283|65216.8|85
1618786800000|2021-04-18 23:00:00|65284.6|65223.5|65281.1|65234.1|65298.9|65239.6|65272.8|65215.7|170
1618787100000|2021-04-18 23:05:00|65285.8|65228.8|65283.8|65250|65301.5|65257.5|65276.6|65218.5|207
1618787400000|2021-04-18 23:10:00|65289.9|65249.7|65285|65251.3|65293.4|65259.5|65276.1|65249.7|129
1618787700000|2021-04-18 23:15:00|65287.6|65250.4|65276.4|65256.4|65288|65260.6|65276.2|65248.6|120
1618788000000|2021-04-18 23:20:00|65277.5|65257.5|65283.2|65251.9|65286.3|65257.5|65275.3|65249.5|100
1618788300000|2021-04-18 23:25:00|65283.7|65251.6|65288.3|65268.3|65295.7|65269.3|65276|65249|147
1618788600000|2021-04-18 23:30:00|65287.3|65267.3|65289.4|65269.4|65297.8|65269.8|65287.3|65253.6|119
1618788900000|2021-04-18 23:35:00|65289.2|65269.2|65289|65269|65297.1|65271.1|65288.1|65257.2|88
1618789200000|2021-04-18 23:40:00|65288.9|65268.9|65288.1|65268.1|65296.9|65269.5|65287.5|65255.8|93
1618789500000|2021-04-18 23:45:00|65288.8|65268.8|65291.3|65251.7|65306.4|65272.6|65286.2|65251.7|281
1618789800000|2021-04-18 23:50:00|65291|65253.2|65282.8|65262.8|65298.6|65268.8|65274.3|65250.3|188
1618790100000|2021-04-18 23:55:00|65286.2|65266.2|65289|65269|65289.3|65269.3|65282.5|65262.5|169
1618790400000|2021-04-19 00:00:00|65289.4|65269.4|65302.2|65282.2|65308.4|65288.4|65289.3|65269.3|375
1618790700000|2021-04-19 00:05:00|65302.1|65282.1|65303.5|65283.5|65307.9|65287.9|65302.1|65282.1|298
1618791000000|2021-04-19 00:10:00|65303.4|65283.4|65299.5|65279.5|65303.7|65283.7|65294.3|65274.3|369
1618791300000|2021-04-19 00:15:00|65299.6|65279.6|65290.5|65270.5|65299.8|65279.8|65285.3|65265.3|335
1618791600000|2021-04-19 00:20:00|65290.1|65270.1|65288.1|65268.1|65293.3|65273.3|65287.4|65267.4|283
1618791900000|2021-04-19 00:25:00|65288|65268|65288.4|65268.4|65290.9|65270.9|65283.8|65263.8|303
1618792200000|2021-04-19 00:30:00|65288.1|65268.1|65296.9|65276.9|65308.4|65288.4|65287.1|65267.1|414
1618792500000|2021-04-19 00:35:00|65296.6|65276.6|65299.9|65279.9|65304.8|65284.8|65295.3|65275.3|568
1618792800000|2021-04-19 00:40:00|65300.2|65280.2|65305.7|65285.7|65311.1|65291.1|65295.8|65275.8|448
1618793100000|2021-04-19 00:45:00|65305.8|65285.8|65302|65282|65306.9|65286.9|65297.8|65277.8|407
1618793400000|2021-04-19 00:50:00|65301.9|65281.9|65311.3|65291.3|65312.2|65295.3|65294.1|65274.1|631
1618793700000|2021-04-19 00:55:00|65312.1|65292.1|65327.2|65307.2|65328.9|65311.7|65307.6|65292.1|642
1618794000000|2021-04-19 01:00:00|65327.3|65307.3|65317.9|65297.9|65327.3|65307.3|65314.3|65294.3|698
1618794300000|2021-04-19 01:05:00|65318.2|65298.2|65307.4|65287.4|65318.2|65298.2|65304.4|65284.4|597
1618794600000|2021-04-19 01:10:00|65307.5|65287.5|65305.2|65285.2|65312.7|65293.5|65303|65283|688
1618794900000|2021-04-19 01:15:00|65304.8|65284.8|65319.3|65299.3|65319.4|65299.4|65301.8|65281.8|707
1618795200000|2021-04-19 01:20:00|65319|65299|65324.9|65304.9|65330.6|65316.5|65317.6|65299|584
1618795500000|2021-04-19 01:25:00|65325|65305|65321.9|65311.9|65332.5|65317.5|65314.6|65300|586
1618795800000|2021-04-19 01:30:00|65321.8|65311.8|65336.5|65326.5|65346.6|65331.9|65321.8|65306.5|755
1618796100000|2021-04-19 01:35:00|65336.4|65326.4|65341|65331|65356|65340.8|65336.2|65323.1|745
1618796400000|2021-04-19 01:40:00|65341.1|65331.1|65340.7|65320.7|65345.8|65331.1|65333.1|65318.8|717
1618796700000|2021-04-19 01:45:00|65340.6|65320.6|65326.1|65316.1|65340.7|65325|65323.1|65312.2|606
1618797000000|2021-04-19 01:50:00|65325.7|65315.7|65319.1|65309.1|65325.7|65315.7|65318.1|65308.1|587
1618797300000|2021-04-19 01:55:00|65319|65309|65339.3|65329.3|65344.4|65331.9|65318|65308|735
1618797600000|2021-04-19 02:00:00|65339.4|65329.4|65314.7|65304.7|65342|65332|65313.8|65299.8|756
1618797900000|2021-04-19 02:05:00|65314.9|65304.9|65295.3|65285.3|65315.2|65305.2|65292.1|65282.1|746
1618798200000|2021-04-19 02:10:00|65295.4|65285.4|65281|65271|65299.7|65285.7|65278.8|65267|664
1618798500000|2021-04-19 02:15:00|65280.9|65270.9|65294.8|65284.8|65298.7|65288.7|65280.3|65270.3|582
1618798800000|2021-04-19 02:20:00|65294.6|65284.6|65278.9|65268.9|65296.6|65286.6|65278.6|65268.6|558
1618799100000|2021-04-19 02:25:00|65278.8|65268.8|65289.1|65279.1|65290.2|65280.2|65277.3|65265.1|624
1618799400000|2021-04-19 02:30:00|65289.2|65279.2|65292.9|65282.9|65300.7|65288.1|65287.7|65277.7|573
1618799700000|2021-04-19 02:35:00|65292.8|65282.8|65292.1|65272.1|65296.3|65284.3|65285.7|65270.7|511
1618800000000|2021-04-19 02:40:00|65292.3|65272.3|65283.1|65273.1|65293.5|65277.2|65279.6|65266.8|562
1618800300000|2021-04-19 02:45:00|65283.3|65273.3|65287.6|65277.6|65298.6|65282.9|65279.7|65268.7|635
1618800600000|2021-04-19 02:50:00|65287.8|65277.8|65289.4|65269.4|65294.2|65280.7|65282.4|65269.1|571
1618800900000|2021-04-19 02:55:00|65289.3|65269.3|65286.3|65276.3|65296.8|65282.8|65283.8|65269.2|569
1618801200000|2021-04-19 03:00:00|65286.5|65276.5|65274.5|65264.5|65292.6|65277.2|65271.3|65253.8|617
1618801500000|2021-04-19 03:05:00|65274.6|65264.6|65278.7|65268.7|65286|65272.2|65274.4|65260.6|506
1618801800000|2021-04-19 03:10:00|65278.6|65268.6|65265.3|65255.3|65283.4|65269.4|65264.3|65249.3|444
1618802100000|2021-04-19 03:15:00|65264.9|65254.9|65274.8|65264.8|65280.4|65265|65263|65253|512
1618802400000|2021-04-19 03:20:00|65275|65265|65273.9|65263.9|65280|65265.1|65270.3|65256.3|577
1618802700000|2021-04-19 03:25:00|65273.7|65263.7|65277.4|65267.4|65286.8|65271.5|65273.6|65261.5|567
1618803000000|2021-04-19 03:30:00|65277.5|65267.5|65271.3|65261.3|65283.4|65270.2|65270.6|65258.6|523
1618803300000|2021-04-19 03:35:00|65271.4|65261.4|65277.5|65267.5|65278.2|65268.2|65270.9|65260.9|406
1618803600000|2021-04-19 03:40:00|65277.6|65267.6|65277.6|65257.6|65279.1|65268.6|65270.6|65255.6|549
1618803900000|2021-04-19 03:45:00|65277.5|65257.5|65280.9|65260.9|65281.3|65268.5|65268.8|65253.8|523
1618804200000|2021-04-19 03:50:00|65280.8|65260.8|65276.5|65266.5|65282.7|65268.4|65275.4|65260.8|361
1618804500000|2021-04-19 03:55:00|65276.6|65266.6|65266.7|65256.7|65282|65267.9|65266|65252|416
1618804800000|2021-04-19 04:00:00|65266.8|65256.8|65262.9|65252.9|65270.5|65256.9|65260.7|65249.5|422
1618805100000|2021-04-19 04:05:00|65263|65253|65258.7|65248.7|65264.9|65254.9|65257.8|65247.8|447
1618805400000|2021-04-19 04:10:00|65258.8|65248.8|65259.1|65249.1|65261.6|65251.6|65258.6|65248.6|368
1618805700000|2021-04-19 04:15:00|65259.2|65249.2|65259|65249|65260.3|65250.3|65258.5|65248.5|282
1618806000000|2021-04-19 04:20:00|65259.1|65249.1|65269.8|65259.8|65276.7|65261.4|65259.1|65249|368
1618806300000|2021-04-19 04:25:00|65269.7|65259.7|65271.6|65261.6|65277.5|65263|65267.8|65257.2|347
1618806600000|2021-04-19 04:30:00|65271.2|65261.2|65268.4|65258.4|65277.2|65262.2|65268.3|65253.8|347
1618806900000|2021-04-19 04:35:00|65268.5|65258.5|65276.5|65266.5|65281.9|65267.1|65267.5|65254.5|332
1618807200000|2021-04-19 04:40:00|65276.6|65266.6|65277.3|65267.3|65284.4|65270.2|65276|65261.6|275
1618807500000|2021-04-19 04:45:00|65277.6|65267.6|65273.2|65263.2|65282.9|65267.7|65273|65256.4|349
1618807800000|2021-04-19 04:50:00|65273.1|65263.1|65273|65263|65274.1|65264.1|65272.3|65262.3|281
1618808100000|2021-04-19 04:55:00|65273.1|65263.1|65276.7|65266.7|65281.8|65270|65272.6|65259.9|312
1618808400000|2021-04-19 05:00:00|65276.5|65266.5|65268.7|65258.7|65282.7|65268.5|65268.4|65258.4|438
1618808700000|2021-04-19 05:05:00|65268.6|65258.6|65275.4|65265.4|65277.1|65265.5|65267.6|65253.8|339
1618809000000|2021-04-19 05:10:00|65275.5|65265.5|65276.7|65266.7|65280.9|65270.9|65273.5|65263.5|332
1618809300000|2021-04-19 05:15:00|65276.6|65266.6|65281.4|65271.4|65286|65271.6|65274.1|65260.8|408
1618809600000|2021-04-19 05:20:00|65281.2|65271.2|65278.5|65268.5|65289|65274.2|65276.2|65262.9|473
1618809900000|2021-04-19 05:25:00|65278.3|65268.3|65281|65271|65287.4|65273.9|65278.1|65267.2|328
1618810200000|2021-04-19 05:30:00|65281.4|65271.4|65281.1|65271.1|65283.2|65272.1|65276.2|65263.1|436
1618810500000|2021-04-19 05:35:00|65280.4|65270.4|65276.9|65266.9|65281.6|65271.6|65276.4|65266.4|521
1618810800000|2021-04-19 05:40:00|65277|65267|65280.1|65260.1|65281.1|65268.3|65273.6|65259.9|587
1618811100000|2021-04-19 05:45:00|65275.3|65265.3|65277.3|65267.3|65281.6|65271.6|65273.5|65259.1|520
1618811400000|2021-04-19 05:50:00|65276.6|65266.6|65273.5|65263.5|65281.4|65269.2|65272|65259.8|566
1618811700000|2021-04-19 05:55:00|65273.1|65263.1|65274.9|65264.9|65283.5|65268.8|65269.1|65259.1|608
1618812000000|2021-04-19 06:00:00|65274.8|65264.8|65281.5|65271.5|65289.1|65279.1|65274.4|65264.4|580
1618812300000|2021-04-19 06:05:00|65281.4|65271.4|65269.2|65259.2|65282.1|65272.1|65268.4|65258.4|648
1618812600000|2021-04-19 06:10:00|65269.3|65259.3|65260.3|65250.3|65271.2|65261.2|65253.5|65243.5|651
1618812900000|2021-04-19 06:15:00|65260.2|65250.2|65244.2|65234.2|65262.6|65252.6|65242.8|65232.8|677
1618813200000|2021-04-19 06:20:00|65244.3|65234.3|65237.3|65227.3|65245.5|65235.5|65229.7|65219.7|691
1618813500000|2021-04-19 06:25:00|65237.4|65227.4|65230.7|65220.7|65242.6|65232.6|65226.6|65216.6|670
1618813800000|2021-04-19 06:30:00|65228.5|65218.5|65220.9|65210.9|65236.6|65226.6|65220.4|65210.4|698
1618814100000|2021-04-19 06:35:00|65221.5|65211.5|65227.9|65217.9|65234.5|65224.5|65217.3|65207.3|693
1618814400000|2021-04-19 06:40:00|65227.8|65217.8|65215.7|65205.7|65229.7|65219.7|65213.3|65200.5|623
1618814700000|2021-04-19 06:45:00|65215.9|65205.9|65197.1|65187.1|65217.1|65207.1|65193.6|65181|755
1618815000000|2021-04-19 06:50:00|65197.2|65187.2|65199.9|65189.9|65205.8|65195.8|65193.1|65183.1|693
1618815300000|2021-04-19 06:55:00|65199.4|65189.4|65197.4|65187.4|65206.3|65196.3|65196.7|65186.7|713
1618815600000|2021-04-19 07:00:00|65197.6|65187.6|65173.8|65163.8|65199.1|65189.1|65173.5|65163.5|778
1618815900000|2021-04-19 07:05:00|65174|65164|65168.2|65158.2|65180.2|65170.2|65166.1|65156.1|752
1618816200000|2021-04-19 07:10:00|65167.8|65157.8|65170.8|65160.8|65185.2|65175.2|65166.9|65156.9|673
1618816500000|2021-04-19 07:15:00|65171|65161|65164.1|65154.1|65176.6|65166.6|65162.9|65152.9|647
1618816800000|2021-04-19 07:20:00|65164.3|65154.3|65168.2|65158.2|65175.8|65165.8|65163|65153|697
1618817100000|2021-04-19 07:25:00|65168.1|65158.1|65180.3|65170.3|65183.7|65173.7|65166.8|65156.8|653
1618817400000|2021-04-19 07:30:00|65180.2|65170.2|65150.7|65140.7|65180.3|65170.3|65147.6|65134.4|686
1618817700000|2021-04-19 07:35:00|65149.4|65139.4|65153.8|65143.8|65163.8|65153.8|65145.5|65131|719
1618818000000|2021-04-19 07:40:00|65153.9|65143.9|65151.6|65141.6|65156.7|65146.7|65150.7|65140.7|589
1618818300000|2021-04-19 07:45:00|65151.7|65141.7|65107.5|65097.5|65152.3|65142.3|65106.7|65096.7|829
1618818600000|2021-04-19 07:50:00|65107.6|65097.6|65104|65094|65118.8|65105.8|65097.1|65087.1|885
1618818900000|2021-04-19 07:55:00|65104.7|65094.7|65080.9|65070.9|65107.9|65097.9|65078.9|65068.9|815
1618819200000|2021-04-19 08:00:00|65081|65071|65094|65084|65095.6|65085.6|65078.7|65068.7|801
1618819500000|2021-04-19 08:05:00|65095.9|65085.9|65132.4|65112.4|65132.4|65117.2|65095.2|65085.2|797
1618819800000|2021-04-19 08:10:00|65132.2|65112.2|65119.6|65109.6|65132.3|65119.6|65116.8|65103.6|745
1618820100000|2021-04-19 08:15:00|65120.2|65110.2|65094.5|65084.5|65125.6|65115.6|65090.9|65080.3|819
1618820400000|2021-04-19 08:20:00|65094.3|65084.3|65122.2|65112.2|65125.1|65115.1|65094.3|65084.3|727
1618820700000|2021-04-19 08:25:00|65122.1|65112.1|65114.5|65104.5|65125.5|65115.5|65113.3|65098.7|711
1618821000000|2021-04-19 08:30:00|65113.8|65103.8|65088.3|65078.3|65122.9|65109.1|65081.8|65066.8|715
1618821300000|2021-04-19 08:35:00|65088.2|65078.2|65111.5|65101.5|65113.9|65101.7|65078.9|65064.1|722
1618821600000|2021-04-19 08:40:00|65110.8|65100.8|65078.1|65068.1|65110.8|65100.8|65070.2|65056.3|720
1618821900000|2021-04-19 08:45:00|65078.2|65068.2|65066.4|65056.4|65088.7|65074.3|65066.3|65055.2|568
1618822200000|2021-04-19 08:50:00|65064.6|65054.6|65076.8|65066.8|65088.9|65073.9|65062.8|65048.7|660
1618822500000|2021-04-19 08:55:00|65076.7|65066.7|65065.9|65055.9|65088.8|65078.8|65065.6|65055.6|633
1618822800000|2021-04-19 09:00:00|65065.6|65055.6|65079.4|65069.4|65089.6|65074.8|65065.5|65055.5|632
1618823100000|2021-04-19 09:05:00|65079.3|65069.3|65088.5|65078.5|65094.1|65084.1|65078.7|65068.6|604
1618823400000|2021-04-19 09:10:00|65088.6|65078.6|65081|65071|65092.1|65082.1|65080.6|65070.6|600
1618823700000|2021-04-19 09:15:00|65081.1|65071.1|65084.1|65074.1|65085.3|65075.3|65078.3|65068.3|568
1618824000000|2021-04-19 09:20:00|65084|65074|65076.8|65066.8|65085.3|65075.3|65075.3|65065.3|541
1618824300000|2021-04-19 09:25:00|65076.7|65066.7|65083|65073|65086.6|65076.6|65076.7|65066.7|503
1618824600000|2021-04-19 09:30:00|65082.8|65072.8|65066.7|65056.7|65083.1|65073.1|65066.4|65056.4|561
1618824900000|2021-04-19 09:35:00|65066.5|65056.5|65075.6|65065.6|65077.4|65067.4|65066.1|65056.1|555
1618825200000|2021-04-19 09:40:00|65075.2|65065.2|65076.1|65066.1|65080.4|65068.5|65071.5|65060|664
1618825500000|2021-04-19 09:45:00|65076|65066|65076.5|65066.5|65081.9|65069.8|65073.2|65061.9|648
1618825800000|2021-04-19 09:50:00|65076.6|65066.6|65068.4|65058.4|65076.6|65066.6|65067.4|65057.4|568
1618826100000|2021-04-19 09:55:00|65068|65058|65069.8|65059.8|65074.4|65061.6|65064.7|65051.8|565
1618826400000|2021-04-19 10:00:00|65069.1|65059.1|65063.4|65053.4|65069.3|65059.3|65056|65046|582
1618826700000|2021-04-19 10:05:00|65063.1|65053.1|65057.9|65047.9|65065.5|65054.2|65049.6|65039.6|523
1618827000000|2021-04-19 10:10:00|65058.2|65048.2|65056.8|65046.8|65058.5|65048.5|65051.1|65041.1|520
1618827300000|2021-04-19 10:15:00|65053|65043|65071.8|65061.8|65074.2|65061.9|65052.8|65042.8|525
1618827600000|2021-04-19 10:20:00|65071.9|65061.9|65067.8|65057.8|65076.7|65066.7|65065.9|65051.7|500
1618827900000|2021-04-19 10:25:00|65067.7|65057.7|65052.9|65042.9|65074.2|65063.6|65051.8|65037.2|537
1618828200000|2021-04-19 10:30:00|65052.8|65042.8|65047.5|65027.5|65070.7|65054.6|65039.7|65025.9|549
1618828500000|2021-04-19 10:35:00|65047.4|65027.4|65042|65032|65052.2|65038.9|65038.6|65023.8|511
1618828800000|2021-04-19 10:40:00|65042.1|65032.1|65045.9|65035.9|65056.5|65041.6|65040.7|65025.9|574
1618829100000|2021-04-19 10:45:00|65046|65036|65060.3|65050.3|65067.9|65053.5|65045.5|65033.2|600
1618829400000|2021-04-19 10:50:00|65060.4|65050.4|65055.6|65045.6|65065.8|65050.9|65045.9|65035.6|522
1618829700000|2021-04-19 10:55:00|65055.5|65045.5|65047.2|65037.2|65055.6|65045.6|65042.1|65027.3|666
1618830000000|2021-04-19 11:00:00|65047.3|65037.3|65045.9|65035.9|65056.9|65041.2|65037.4|65025.4|765
1618830300000|2021-04-19 11:05:00|65045.8|65035.8|65046.4|65036.4|65059.5|65045.1|65042.9|65030.5|730
1618830600000|2021-04-19 11:10:00|65046.5|65036.5|65050.4|65040.4|65059.4|65045|65045.8|65032.3|640
1618830900000|2021-04-19 11:15:00|65050.6|65040.6|65063.2|65053.2|65068.1|65054.2|65047.4|65032.7|620
1618831200000|2021-04-19 11:20:00|65062.2|65052.2|65072.1|65062.1|65073.5|65063.5|65057|65042.3|646
1618831500000|2021-04-19 11:25:00|65072|65062|65077.1|65067.1|65084.8|65072.7|65065|65049.9|714
1618831800000|2021-04-19 11:30:00|65077|65067|65076.7|65066.7|65085.2|65071.4|65073.4|65062.7|623
1618832100000|2021-04-19 11:35:00|65076.9|65066.9|65078.8|65068.8|65083.7|65070.3|65073.8|65060.8|566
1618832400000|2021-04-19 11:40:00|65078.9|65068.9|65074.3|65064.3|65083.1|65069.1|65074.3|65060.5|599
1618832700000|2021-04-19 11:45:00|65074.5|65064.5|65073.2|65053.2|65085|65075|65065.4|65053|571
1618833000000|2021-04-19 11:50:00|65073.1|65053.1|65076.1|65066.1|65076.6|65066.6|65064.6|65053|630
1618833300000|2021-04-19 11:55:00|65076|65066|65072.5|65062.5|65076|65066|65064.6|65054.6|737
1618833600000|2021-04-19 12:00:00|65072.4|65062.4|65073.7|65063.7|65082.6|65072.6|65070.3|65056.8|664
1618833900000|2021-04-19 12:05:00|65073.8|65063.8|65069.7|65059.7|65078.4|65066|65067.5|65053.5|564
1618834200000|2021-04-19 12:10:00|65069.3|65059.3|65083.1|65073.1|65083.6|65073.6|65067.1|65053.8|536
1618834500000|2021-04-19 12:15:00|65085.1|65075.1|65099.1|65089.1|65105.5|65094.3|65084.5|65069.6|674
1618834800000|2021-04-19 12:20:00|65098.3|65088.3|65101.4|65091.4|65106.3|65093.8|65098.1|65084.7|573
1618835100000|2021-04-19 12:25:00|65101.3|65091.3|65098.3|65088.3|65106.2|65093.6|65096.6|65082.2|663
1618835400000|2021-04-19 12:30:00|65097.9|65087.9|65100|65090|65104.2|65092.9|65096.2|65083.4|530
1618835700000|2021-04-19 12:35:00|65100.3|65090.3|65103.1|65093.1|65105.7|65093.5|65097.2|65083.2|682
1618836000000|2021-04-19 12:40:00|65103.2|65093.2|65102.5|65092.5|65103.7|65093.7|65101.4|65091.4|469
1618836300000|2021-04-19 12:45:00|65102.7|65092.7|65102.5|65092.5|65104.5|65094.1|65098.9|65084.4|479
1618836600000|2021-04-19 12:50:00|65102.7|65092.7|65099.5|65089.5|65103.5|65093.5|65098.6|65088.6|522
1618836900000|2021-04-19 12:55:00|65099.7|65089.7|65096.5|65086.5|65104.5|65090.8|65094|65079.5|711
1618837200000|2021-04-19 13:00:00|65096.7|65086.7|65095.9|65085.9|65103.7|65093.7|65093.8|65083.8|828
1618837500000|2021-04-19 13:05:00|65095.8|65085.8|65103.8|65093.8|65104.7|65094.7|65091.7|65080.6|724
1618837800000|2021-04-19 13:10:00|65103.7|65093.7|65113.5|65103.5|65114.4|65104.4|65098.2|65088.2|685
1618838100000|2021-04-19 13:15:00|65113.6|65103.6|65130.5|65120.5|65130.7|65120.7|65113.6|65103.6|818
1618838400000|2021-04-19 13:20:00|65130.6|65120.6|65120.2|65110.2|65135.8|65125.8|65119.6|65109.6|750
1618838700000|2021-04-19 13:25:00|65120.3|65110.3|65115.9|65105.9|65123.5|65113.5|65112.5|65102.5|592
1618839000000|2021-04-19 13:30:00|65116|65106|65118.2|65108.2|65119.8|65109.8|65107.4|65097.4|641
1618839300000|2021-04-19 13:35:00|65117.8|65107.8|65118.2|65108.2|65123.1|65113.1|65116.3|65106.3|611
1618839600000|2021-04-19 13:40:00|65118.1|65108.1|65119|65109|65120.8|65110.8|65115.2|65105.2|712
1618839900000|2021-04-19 13:45:00|65119.1|65109.1|65127.4|65117.4|65134.8|65124.8|65116.9|65106.9|749
1618840200000|2021-04-19 13:50:00|65126.7|65116.7|65117.5|65107.5|65127.3|65117.3|65111.6|65101.6|791
1618840500000|2021-04-19 13:55:00|65117.6|65107.6|65102.4|65092.4|65118.5|65108.5|65098.1|65088.1|784
1618840800000|2021-04-19 14:00:00|65102.5|65092.5|65119.5|65109.5|65126.2|65116.2|65098.5|65088.5|696
1618841100000|2021-04-19 14:05:00|65119.3|65109.3|65127.1|65117.1|65130.8|65120.8|65117.6|65107.6|816
1618841400000|2021-04-19 14:10:00|65127.4|65117.4|65114.1|65104.1|65128.7|65118.7|65112.2|65102.2|846
1618841700000|2021-04-19 14:15:00|65114.2|65104.2|65102.3|65092.3|65129.2|65114.2|65102.2|65092.2|775
1618842000000|2021-04-19 14:20:00|65102.6|65092.6|65093.1|65083.1|65106.4|65096.4|65093|65081.6|765
1618842300000|2021-04-19 14:25:00|65093.6|65083.6|65093.4|65083.4|65094.6|65084.4|65086.1|65074.5|737
1618842600000|2021-04-19 14:30:00|65093.3|65083.3|65085.3|65075.3|65096|65086|65085.3|65075.3|754
1618842900000|2021-04-19 14:35:00|65085.2|65075.2|65087.1|65077.1|65087.1|65077.1|65071.7|65061.7|687
1618843200000|2021-04-19 14:40:00|65086.7|65076.7|65084.6|65074.6|65088|65078|65077.3|65067.3|722
1618843500000|2021-04-19 14:45:00|65084.8|65074.8|65093.1|65083.1|65100|65090|65084.8|65074.8|846
1618843800000|2021-04-19 14:50:00|65093.2|65083.2|65100.1|65090.1|65100.4|65090.4|65089.7|65079.7|747
1618844100000|2021-04-19 14:55:00|65100.2|65090.2|65081.7|65071.7|65107.5|65095.4|65080.2|65070.2|823
1618844400000|2021-04-19 15:00:00|65081.4|65071.4|65091.7|65081.7|65093.8|65082|65078.2|65068.2|827
1618844700000|2021-04-19 15:05:00|65091.8|65081.8|65086.8|65076.8|65095.8|65085.8|65086|65072.4|788
1618845000000|2021-04-19 15:10:00|65087|65077|65092.4|65082.4|65097.2|65087.2|65085.1|65075.1|742
1618845300000|2021-04-19 15:15:00|65092.3|65082.3|65094.5|65084.5|65099.5|65089.5|65088.2|65078.2|719
1618845600000|2021-04-19 15:20:00|65094.6|65084.6|65096.7|65086.7|65099|65089|65089.3|65079.3|596
1618845900000|2021-04-19 15:25:00|65096.9|65086.9|65094.5|65084.5|65097.6|65087.6|65093|65083|606
1618846200000|2021-04-19 15:30:00|65094.6|65084.6|65103.4|65093.4|65108.1|65095.8|65094.1|65084.1|703
1618846500000|2021-04-19 15:35:00|65103.3|65093.3|65110.6|65100.6|65116.6|65106.6|65102.3|65092.3|696
1618846800000|2021-04-19 15:40:00|65110.7|65100.7|65115|65105|65115.4|65105.4|65102.8|65092.8|629
1618847100000|2021-04-19 15:45:00|65115.1|65105.1|65112.1|65102.1|65122.6|65109.3|65107.4|65095|752
1618847400000|2021-04-19 15:50:00|65112|65102|65104.8|65094.8|65113|65103|65101.9|65091.9|654
1618847700000|2021-04-19 15:55:00|65104.9|65094.9|65114.5|65104.5|65116.5|65106.5|65104.9|65094.9|706
1618848000000|2021-04-19 16:00:00|65114.2|65104.2|65119.9|65109.9|65126.8|65112.4|65112.6|65097.6|686
1618848300000|2021-04-19 16:05:00|65119.8|65109.8|65107.3|65097.3|65124.4|65111.1|65106.6|65092.7|639
1618848600000|2021-04-19 16:10:00|65107.4|65097.4|65105.8|65095.8|65114.7|65099.4|65104.5|65089.7|576
1618848900000|2021-04-19 16:15:00|65106|65096|65100.2|65090.2|65106.8|65096.2|65099.2|65084.8|485
1618849200000|2021-04-19 16:20:00|65100.1|65090.1|65109.9|65099.9|65116.7|65102|65097.7|65087.7|575
1618849500000|2021-04-19 16:25:00|65110|65100|65114.9|65104.9|65123.4|65108.4|65109.1|65097|644
1618849800000|2021-04-19 16:30:00|65115|65105|65122.8|65112.8|65125.5|65114.3|65114.7|65103.8|631
1618850100000|2021-04-19 16:35:00|65122.9|65112.9|65115.6|65105.6|65124.3|65114.3|65113.5|65099.8|573
1618850400000|2021-04-19 16:40:00|65115.5|65105.5|65112.4|65102.4|65122.1|65108.4|65111.4|65096.5|564
1618850700000|2021-04-19 16:45:00|65112.2|65102.2|65113.3|65103.3|65120.7|65108.2|65111|65096.5|586
1618851000000|2021-04-19 16:50:00|65113.2|65103.2|65116.7|65106.7|65121.8|65108.9|65109.5|65095|507
1618851300000|2021-04-19 16:55:00|65116.3|65106.3|65110.8|65100.8|65121.2|65109|65109.4|65094.6|563
1618851600000|2021-04-19 17:00:00|65111.2|65101.2|65110.9|65100.9|65115.9|65102|65104.9|65090.9|547
1618851900000|2021-04-19 17:05:00|65110.6|65100.6|65116.3|65106.3|65119|65107.4|65108|65093.7|559
1618852200000|2021-04-19 17:10:00|65116.4|65106.4|65119.2|65109.2|65123.6|65110.5|65114|65098.9|688
1618852500000|2021-04-19 17:15:00|65119.5|65109.5|65125.3|65105.3|65125.6|65111.2|65116.1|65102.2|595
1618852800000|2021-04-19 17:20:00|65125.4|65105.4|65115.4|65095.4|65125.4|65109.7|65110.1|65095.2|607
1618853100000|2021-04-19 17:25:00|65110|65100|65115.5|65105.5|65121.4|65106.2|65109|65094.1|613
1618853400000|2021-04-19 17:30:00|65115.4|65105.4|65105.6|65085.6|65121|65107.2|65100.2|65084.7|675
1618853700000|2021-04-19 17:35:00|65105.4|65085.4|65098.5|65078.5|65105.6|65090.6|65094.3|65078.3|472
1618854000000|2021-04-19 17:40:00|65098.4|65078.4|65099.7|65089.7|65105.1|65090.2|65091.7|65077.3|521
1618854300000|2021-04-19 17:45:00|65099.8|65089.8|65095.1|65085.1|65105.7|65091.4|65088.4|65073.9|563
1618854600000|2021-04-19 17:50:00|65095.4|65085.4|65097.1|65087.1|65103.9|65089.8|65094.3|65079.2|610
1618854900000|2021-04-19 17:55:00|65096.9|65086.9|65084.7|65074.7|65099.3|65086.9|65084|65069.4|569
1618855200000|2021-04-19 18:00:00|65084.4|65074.4|65086.1|65076.1|65091.1|65080|65084.4|65070|522
1618855500000|2021-04-19 18:05:00|65085.8|65075.8|65092.7|65072.7|65096|65081.3|65082.5|65069.5|462
1618855800000|2021-04-19 18:10:00|65091.4|65071.4|65082.9|65072.9|65091.5|65076.7|65078.5|65063.7|526
1618856100000|2021-04-19 18:15:00|65083.2|65073.2|65083.1|65073.1|65086.5|65073.7|65079.5|65064.8|556
1618856400000|2021-04-19 18:20:00|65083.2|65073.2|65080.1|65070.1|65087.9|65073.4|65078.9|65063.7|508
1618856700000|2021-04-19 18:25:00|65080|65070|65079.7|65059.7|65085.6|65070.8|65073.9|65059.4|559
1618857000000|2021-04-19 18:30:00|65079.5|65059.5|65076.7|65066.7|65084.8|65069.7|65074.2|65059.5|625
1618857300000|2021-04-19 18:35:00|65076.6|65066.6|65081.5|65071.5|65088.6|65073.6|65075.5|65061.2|609
1618857600000|2021-04-19 18:40:00|65081|65071|65076.3|65066.3|65087|65071.8|65075.9|65061.2|526
1618857900000|2021-04-19 18:45:00|65076.2|65066.2|65075.9|65065.9|65084.5|65070.4|65074.9|65060.6|496
1618858200000|2021-04-19 18:50:00|65076.1|65066.1|65075.7|65065.7|65084.3|65069.3|65074.9|65060.2|444
1618858500000|2021-04-19 18:55:00|65075.8|65065.8|65070.6|65060.6|65076.7|65066.3|65069.6|65054.9|474
1618858800000|2021-04-19 19:00:00|65070.9|65060.9|65079.2|65059.2|65080.8|65065.3|65070.3|65055.1|455
1618859100000|2021-04-19 19:05:00|65079.3|65059.3|65081.9|65061.9|65083.4|65068.5|65074.3|65058.8|595
1618859400000|2021-04-19 19:10:00|65081.8|65061.8|65080.6|65070.6|65086.4|65070.9|65075.9|65060.6|503
1618859700000|2021-04-19 19:15:00|65080.5|65070.5|65083|65063|65089.3|65072.4|65077.9|65062.3|566
1618860000000|2021-04-19 19:20:00|65083.2|65063.2|65075.5|65065.5|65086.1|65070.7|65075.4|65060.1|514
1618860300000|2021-04-19 19:25:00|65075.7|65065.7|65079.7|65069.7|65086.8|65070.9|65075.2|65060.3|522
1618860600000|2021-04-19 19:30:00|65085.1|65065.1|65086.3|65066.3|65089.7|65073.5|65080.2|65065.1|472
1618860900000|2021-04-19 19:35:00|65086.5|65066.5|65090.9|65080.9|65096.3|65081.3|65080.8|65065.5|492
1618861200000|2021-04-19 19:40:00|65091.1|65081.1|65090.8|65070.8|65098.3|65083.4|65086.8|65070.5|540
1618861500000|2021-04-19 19:45:00|65091|65071|65089|65079|65096.2|65080.6|65086.9|65070.8|410
1618861800000|2021-04-19 19:50:00|65089.3|65079.3|65096.7|65076.7|65097.1|65082.2|65089.3|65074.4|455
1618862100000|2021-04-19 19:55:00|65096.2|65076.2|65092.8|65072.8|65097.1|65082.6|65090.7|65072.7|443
1618862400000|2021-04-19 20:00:00|65092.9|65072.9|65096|65076|65097|65077|65092.6|65072.6|343
1618862700000|2021-04-19 20:05:00|65095.9|65075.9|65106|65086|65108.5|65088.5|65095|65075|297
1618863000000|2021-04-19 20:10:00|65105.9|65085.9|65099.5|65079.5|65106|65086|65099|65079|341
1618863300000|2021-04-19 20:15:00|65099.7|65079.7|65099.6|65079.6|65100.3|65080.3|65098.7|65078.7|333
1618863600000|2021-04-19 20:20:00|65099.5|65079.5|65099.7|65079.7|65100.7|65080.7|65099.3|65079.3|147
1618863900000|2021-04-19 20:25:00|65099.6|65079.6|65107.2|65087.2|65108.1|65088.1|65098.7|65078.7|170
1618864200000|2021-04-19 20:30:00|65107|65087|65107.2|65087.2|65108.2|65088.2|65105.4|65085.4|243
1618864500000|2021-04-19 20:35:00|65107.1|65087.1|65106.3|65086.3|65108|65088|65105.5|65085.5|199
1618864800000|2021-04-19 20:40:00|65106.4|65086.4|65113.9|65093.9|65114.5|65094.5|65105|65085|189
1618865100000|2021-04-19 20:45:00|65114.1|65094.1|65103.8|65083.8|65114.4|65094.4|65098.8|65078.8|159
1618865400000|2021-04-19 20:50:00|65103.9|65083.9|65103.5|65083.5|65104.6|65084.6|65097|65077|128
1618865700000|2021-04-19 20:55:00|65103.3|65083.3|65094.6|65074.6|65104.1|65084.1|65091.6|65071.6|281
1618866000000|2021-04-19 21:00:00|65094.3|65074.3|65094.1|65074.1|65116.8|65076.4|65092.2|65065.9|77
1618866300000|2021-04-19 21:05:00|65097.2|65066.3|65100.1|65080.1|65116.3|65085.4|65092.4|65066.3|117
1618866600000|2021-04-19 21:10:00|65107.5|65075.2|65113.8|65074.2|65122.1|65086.6|65092.4|65068.4|230
1618866900000|2021-04-19 21:15:00|65110.9|65077.2|65114.8|65080.8|65119|65089.1|65101|65074|129
1618867200000|2021-04-19 21:20:00|65113.7|65076|65106.7|65086.7|65118.7|65087.3|65101.5|65069.1|101
1618867500000|2021-04-19 21:25:00|65112.6|65081.5|65104.7|65084.7|65118.3|65086.7|65101.5|65069.6|52
1618867800000|2021-04-19 21:30:00|65110.4|65077|65113.1|65076.5|65114.9|65087|65103.6|65069.9|63
1618868100000|2021-04-19 21:35:00|65109.2|65078.6|65118.3|65078.9|65129.7|65086.7|65102.5|65069.3|68
1618868400000|2021-04-19 21:40:00|65132.9|65077.9|65112.5|65076.4|65132.9|65086.5|65101.3|65067.7|88
1618868700000|2021-04-19 21:45:00|65111.7|65071.7|65106.1|65086.1|65117.1|65086.5|65103|65067.8|119
1618869000000|2021-04-19 21:50:00|65114.7|65080.7|65113.3|65081.3|65118.2|65086.9|65101.7|65066.2|129
1618869300000|2021-04-19 21:55:00|65114.1|65081.7|65107|65087|65116.2|65090.8|65101.6|65079.7|106
1618869600000|2021-04-19 22:00:00|65105.2|65085.2|65107.1|65087.1|65118.1|65088.8|65103.2|65072.8|124
1618869900000|2021-04-19 22:05:00|65107.7|65087.7|65107.7|65087.7|65118.8|65089|65105.2|65079.5|123
1618870200000|2021-04-19 22:10:00|65107.3|65087.3|65107.3|65087.3|65114.8|65087.9|65103|65082|90
1618870500000|2021-04-19 22:15:00|65114.3|65082.9|65106.3|65086.3|65115.2|65088.7|65102.6|65082|115
1618870800000|2021-04-19 22:20:00|65106.6|65086.6|65105.3|65085.3|65117.1|65087.7|65102.5|65081|120
1618871100000|2021-04-19 22:25:00|65102.6|65082.6|65106.5|65086.5|65116|65087.3|65102|65081.6|106
1618871400000|2021-04-19 22:30:00|65114.4|65082.3|65097.1|65077.1|65117|65087.2|65095.7|65060.2|219
1618871700000|2021-04-19 22:35:00|65096.5|65076.5|65110.5|65074.1|65118.7|65084.7|65096.5|65060.4|195
1618872000000|2021-04-19 22:40:00|65108|65074.4|65110.7|65073.6|65117.5|65077.6|65095.6|65060.5|215
1618872300000|2021-04-19 22:45:00|65112.1|65073.4|65110.5|65073.6|65116.1|65085.5|65097.6|65063.3|371
1618872600000|2021-04-19 22:50:00|65111|65073|65111.4|65077.7|65115.3|65085.2|65097.8|65059|185
1618872900000|2021-04-19 22:55:00|65112.2|65078|65113.7|65078.1|65117.1|65085.1|65100|65074.9|105
1618873200000|2021-04-19 23:00:00|65102.4|65082.4|65111.7|65069.6|65114|65086.3|65099.7|65062|103
1618873500000|2021-04-19 23:05:00|65108.1|65073|65084.2|65064.2|65114|65085.8|65082.8|65062.8|311
1618873800000|2021-04-19 23:10:00|65084.1|65064.1|65087.7|65067.7|65094.9|65074.9|65078.3|65058.3|199
1618874100000|2021-04-19 23:15:00|65087.3|65067.3|65091.6|65071.6|65092.4|65072.4|65087|65067|114
1618874400000|2021-04-19 23:20:00|65091.5|65071.5|65090.3|65070.3|65094.3|65074.3|65089.3|65069.3|89
1618874700000|2021-04-19 23:25:00|65099.5|65069.1|65081.6|65061.6|65099.7|65074.6|65081.4|65061.4|131
1618875000000|2021-04-19 23:30:00|65081.7|65061.7|65091|65071|65102.1|65074|65080|65060|392
1618875300000|2021-04-19 23:35:00|65091.1|65071.1|65092.6|65072.6|65104.9|65076.6|65090.1|65064|248
1618875600000|2021-04-19 23:40:00|65098.1|65065.5|65100.9|65080.9|65104.4|65083.6|65088.5|65062.9|240
1618875900000|2021-04-19 23:45:00|65101.2|65081.2|65110|65080|65110|65085.2|65098.9|65078.9|285
1618876200000|2021-04-19 23:50:00|65105|65085|65108.2|65088.2|65118|65092.4|65102.8|65079.5|308
1618876500000|2021-04-19 23:55:00|65108.3|65088.3|65099.2|65079.2|65109.3|65089.3|65098.1|65078.1|175
1618876800000|2021-04-20 00:00:00|65098.9|65078.9|65091.4|65071.4|65109.9|65089.9|65090.4|65070.4|606
1618877100000|2021-04-20 00:05:00|65091.5|65071.5|65103.2|65083.2|65103.4|65083.4|65088.5|65068.5|655
1618877400000|2021-04-20 00:10:00|65103.3|65083.3|65097.8|65077.8|65104|65084|65091.8|65071.8|469
1618877700000|2021-04-20 00:15:00|65097.4|65077.4|65093.1|65073.1|65099.6|65079.6|65091.3|65071.3|490
1618878000000|2021-04-20 00:20:00|65093|65073|65097.9|65077.9|65101.7|65081.7|65090.2|65070.2|454
1618878300000|2021-04-20 00:25:00|65098.1|65078.1|65099.1|65079.1|65099.5|65079.5|65097.5|65077.5|425
1618878600000|2021-04-20 00:30:00|65099.3|65079.3|65091.2|65071.2|65101.5|65081.5|65091|65071|533
1618878900000|2021-04-20 00:35:00|65091.1|65071.1|65093.4|65073.4|65095.4|65075.4|65090.3|65070.3|435
1618879200000|2021-04-20 00:40:00|65093.5|65073.5|65092|65072|65094.8|65074.8|65087.9|65067.9|362
1618879500000|2021-04-20 00:45:00|65092.1|65072.1|65089.5|65069.5|65096.7|65076.7|65085.3|65068.1|585
1618879800000|2021-04-20 00:50:00|65089.2|65069.2|65092.6|65072.6|65093.6|65073.6|65074.1|65054.1|701
1618880100000|2021-04-20 00:55:00|65092.5|65072.5|65097.7|65077.7|65098|65078|65088.1|65068.1|473
1618880400000|2021-04-20 01:00:00|65097.8|65077.8|65084.3|65064.3|65102.1|65082.1|65076.6|65059|686
1618880700000|2021-04-20 01:05:00|65084.5|65064.5|65114.8|65094.8|65117.2|65097.2|65082.1|65062.1|644
1618881000000|2021-04-20 01:10:00|65114.7|65094.7|65107.5|65087.5|65115.9|65095.9|65103.3|65083.3|590
1618881300000|2021-04-20 01:15:00|65107.6|65087.6|65102.9|65082.9|65108.5|65088.5|65091.1|65071.1|696
1618881600000|2021-04-20 01:20:00|65103.1|65083.1|65092.5|65072.5|65106.7|65090.4|65088.9|65072|674
1618881900000|2021-04-20 01:25:00|65092.6|65072.6|65073.7|65053.7|65094.3|65076.2|65067.1|65048.8|648
1618882200000|2021-04-20 01:30:00|65073.6|65053.6|65064.3|65044.3|65074.1|65058.9|65041.8|65026.8|848
1618882500000|2021-04-20 01:35:00|65063.6|65043.6|65090|65070|65090|65072|65058.5|65043|768
1618882800000|2021-04-20 01:40:00|65092.1|65072.1|65075.9|65065.9|65092.1|65076.7|65075.9|65061|636
1618883100000|2021-04-20 01:45:00|65075.7|65065.7|65057.2|65047.2|65082.4|65067.5|65056.2|65041|664
1618883400000|2021-04-20 01:50:00|65057.1|65047.1|65017.4|64997.4|65069.6|65050.6|65016.3|64996.4|770
1618883700000|2021-04-20 01:55:00|65017.2|64997.2|64970.4|64960.4|65017.2|64999.6|64970.4|64954.9|967
1618884000000|2021-04-20 02:00:00|64970.3|64960.3|64994.4|64974.4|65003.6|64987.8|64968.8|64954.7|846
1618884300000|2021-04-20 02:05:00|64989.4|64979.4|64996.6|64986.6|65010.2|64996.2|64988.5|64972.6|732
1618884600000|2021-04-20 02:10:00|64996.7|64986.7|65021.1|65011.1|65027.7|65012.6|64995|64981.7|719
1618884900000|2021-04-20 02:15:00|65021|65011|65002.3|64992.3|65024.1|65011.4|64999.7|64989.7|635
1618885200000|2021-04-20 02:20:00|65005.4|64995.4|65001.3|64991.3|65012.2|64999.5|65001.2|64991|558
1618885500000|2021-04-20 02:25:00|65001.4|64991.4|64990|64980|65003.8|64993.8|64989.8|64979.8|709
1618885800000|2021-04-20 02:30:00|64989.9|64979.9|65011.5|64991.5|65013.6|64998.1|64989.2|64979.2|643
1618886100000|2021-04-20 02:35:00|65011.6|64991.6|65002.2|64992.2|65011.8|65000.6|65000.5|64982.8|643
1618886400000|2021-04-20 02:40:00|65002.1|64992.1|65006.9|64996.9|65009.7|64999.7|64997.7|64982.8|591
1618886700000|2021-04-20 02:45:00|65006.8|64996.8|64986.5|64976.5|65010.3|65000.3|64985.4|64970.1|565
1618887000000|2021-04-20 02:50:00|64986.7|64976.7|64986.9|64976.9|65003.3|64989.4|64985.8|64971.4|522
1618887300000|2021-04-20 02:55:00|64986.5|64976.5|64985.4|64965.4|64993.9|64983.9|64980.4|64964.6|651
1618887600000|2021-04-20 03:00:00|64983.8|64963.8|64938.5|64928.5|64994.3|64974.3|64932.6|64918.3|767
1618887900000|2021-04-20 03:05:00|64938.4|64928.4|64913.8|64903.8|64942|64928.4|64900.8|64884.7|763
1618888200000|2021-04-20 03:10:00|64913.7|64903.7|64905.4|64895.4|64918.3|64903.7|64893.5|64873.5|771
1618888500000|2021-04-20 03:15:00|64905.5|64895.5|64911.1|64901.1|64921.7|64906.1|64889|64874.6|759
1618888800000|2021-04-20 03:20:00|64911.2|64901.2|64915|64895|64932.4|64912.4|64907.2|64892.5|685
1618889100000|2021-04-20 03:25:00|64915.1|64895.1|64900.2|64890.2|64915.6|64901.7|64892|64876.7|644
1618889400000|2021-04-20 03:30:00|64900.1|64890.1|64930.1|64910.1|64938.2|64927.1|64900.1|64890.1|566
1618889700000|2021-04-20 03:35:00|64930|64910|64940.1|64930.1|64940.1|64930.1|64925.9|64910|618
1618890000000|2021-04-20 03:40:00|64940.5|64930.5|64940.7|64920.7|64948.8|64933.2|64931.2|64918.4|556
1618890300000|2021-04-20 03:45:00|64940.8|64920.8|64920.8|64900.8|64945|64930|64914|64896.7|537
1618890600000|2021-04-20 03:50:00|64921.4|64901.4|64924.6|64904.6|64925|64909.1|64907.2|64891.6|494
1618890900000|2021-04-20 03:55:00|64924.4|64904.4|64922.2|64902.2|64930.3|64915.1|64918.9|64902.2|409
1618891200000|2021-04-20 04:00:00|64922.1|64902.1|64924|64904|64929|64913.8|64916.7|64897.4|480
1618891500000|2021-04-20 04:05:00|64923.9|64903.9|64928.6|64908.6|64932.1|64917.3|64916.7|64901.3|500
1618891800000|2021-04-20 04:10:00|64928.4|64908.4|64931.7|64921.7|64942.6|64927.8|64925|64908.3|470
1618892100000|2021-04-20 04:15:00|64931.6|64921.6|64916.6|64896.6|64936|64922.7|64911|64895.8|571
1618892400000|2021-04-20 04:20:00|64916.8|64896.8|64914.3|64904.3|64922.9|64910.7|64910.9|64895.2|460
1618892700000|2021-04-20 04:25:00|64914.4|64904.4|64910.7|64890.7|64921|64906|64910.3|64890.3|422
1618893000000|2021-04-20 04:30:00|64910.9|64890.9|64911.5|64901.5|64919.1|64903.3|64907.1|64890.8|559
1618893300000|2021-04-20 04:35:00|64911.6|64901.6|64904.3|64894.3|64916.8|64901.6|64903.1|64887.6|424
1618893600000|2021-04-20 04:40:00|64904.4|64894.4|64916.4|64896.4|64917|64904.2|64901.5|64889|421
1618893900000|2021-04-20 04:45:00|64916.5|64896.5|64914.3|64894.3|64918.5|64903.6|64908.4|64894.2|486
1618894200000|2021-04-20 04:50:00|64909.6|64899.6|64906.5|64886.5|64916.5|64901.1|64899.1|64884.5|456
1618894500000|2021-04-20 04:55:00|64906.7|64886.7|64897.3|64887.3|64909.8|64893.6|64896.1|64880.8|470
1618894800000|2021-04-20 05:00:00|64897.4|64887.4|64895.8|64885.8|64908.2|64893.9|64891.4|64881.4|508
1618895100000|2021-04-20 05:05:00|64895.6|64885.6|64901.6|64891.6|64902.4|64892.4|64894.2|64879.9|469
1618895400000|2021-04-20 05:10:00|64901.5|64891.5|64911.9|64901.9|64917.4|64902.9|64898.4|64888.4|571
1618895700000|2021-04-20 05:15:00|64912|64902|64913|64903|64914.1|64904.1|64908.1|64898.1|420
1618896000000|2021-04-20 05:20:00|64911.9|64901.9|64915.5|64905.5|64916.6|64906.6|64905|64889.5|525
1618896300000|2021-04-20 05:25:00|64914.6|64904.6|64909.3|64899.3|64920|64910|64908.6|64898.6|512
1618896600000|2021-04-20 05:30:00|64909.4|64899.4|64924|64914|64934.5|64919.6|64909.4|64899.4|675
1618896900000|2021-04-20 05:35:00|64923.9|64913.9|64938.4|64928.4|64940.4|64930.4|64923.9|64912|609
1618897200000|2021-04-20 05:40:00|64938.3|64928.3|64929.9|64919.9|64940.6|64930.6|64929.9|64919.9|485
1618897500000|2021-04-20 05:45:00|64929.8|64919.8|64931.7|64921.7|64933.9|64923.9|64924.8|64912.6|553
1618897800000|2021-04-20 05:50:00|64931.1|64921.1|64912.7|64902.7|64931.5|64921.5|64908.5|64898.5|639
1618898100000|2021-04-20 05:55:00|64913|64903|64911.9|64901.9|64921.3|64911.3|64898.5|64886.4|694
1618898400000|2021-04-20 06:00:00|64911.8|64901.8|64922.3|64912.3|64925|64915|64910.1|64897.3|655
1618898700000|2021-04-20 06:05:00|64922.5|64912.5|64930.7|64910.7|64932.6|64918.3|64918.7|64908.7|667
1618899000000|2021-04-20 06:10:00|64931.1|64911.1|64907.6|64897.6|64931.1|64915.3|64896.9|64886.9|811
1618899300000|2021-04-20 06:15:00|64907.7|64897.7|64923.4|64913.4|64930.8|64917.4|64906.1|64896.1|657
1618899600000|2021-04-20 06:20:00|64923.3|64913.3|64932|64922|64933.9|64923.9|64915.8|64904.6|693
1618899900000|2021-04-20 06:25:00|64931.8|64921.8|64928|64918|64945.1|64929.6|64922|64912|745
1618900200000|2021-04-20 06:30:00|64928.1|64918.1|64931.5|64921.5|64939|64929|64926.2|64916.2|651
1618900500000|2021-04-20 06:35:00|64931.2|64921.2|64925.8|64915.8|64933.1|64923.1|64913.1|64903.1|718
1618900800000|2021-04-20 06:40:00|64925.7|64915.7|64929.5|64919.5|64939.7|64929.7|64916.3|64906.3|700
1618901100000|2021-04-20 06:45:00|64928.8|64918.8|64921.2|64911.2|64931.2|64921.2|64918.6|64908.6|757
1618901400000|2021-04-20 06:50:00|64921.5|64911.5|64921.4|64911.4|64929.8|64919.8|64918.3|64908.3|786
1618901700000|2021-04-20 06:55:00|64921.5|64911.5|64922.4|64912.4|64931|64921|64920.8|64910.8|739
1618902000000|2021-04-20 07:00:00|64922.5|64912.5|64935.6|64925.6|64937.6|64927.6|64922.5|64912.5|792
1618902300000|2021-04-20 07:05:00|64935.5|64925.5|64948.7|64938.7|64955.6|64945.6|64930.7|64920.7|818
1618902600000|2021-04-20 07:10:00|64948.6|64938.6|64954.1|64944.1|64957.8|64945|64947.3|64932.4|623
1618902900000|2021-04-20 07:15:00|64954.2|64944.2|64956.9|64946.9|64964.3|64954.3|64949.2|64939.2|711
1618903200000|2021-04-20 07:20:00|64956.6|64946.6|64945|64935|64957.4|64947.4|64945|64935|658
1618903500000|2021-04-20 07:25:00|64945.1|64935.1|64942.2|64932.2|64949.2|64939.2|64940.6|64930.6|677
1618903800000|2021-04-20 07:30:00|64942.1|64932.1|64923.7|64913.7|64942.3|64932.3|64923.7|64913.7|681
1618904100000|2021-04-20 07:35:00|64923.4|64913.4|64918.6|64908.6|64924.8|64914.8|64900.9|64890.3|789
1618904400000|2021-04-20 07:40:00|64918.8|64908.8|64905.4|64895.4|64920.4|64910.4|64898.4|64888.4|706
1618904700000|2021-04-20 07:45:00|64905.5|64895.5|64913.4|64903.4|64914.2|64904.2|64900.6|64890.2|740
1618905000000|2021-04-20 07:50:00|64913.3|64903.3|64899.1|64889.1|64917.9|64904.7|64893.3|64883.3|687
1618905300000|2021-04-20 07:55:00|64899.4|64889.4|64914.1|64904.1|64929.9|64916.6|64899.3|64889.3|697
1618905600000|2021-04-20 08:00:00|64914.4|64904.4|64922.2|64912.2|64931.8|64921.8|64911|64897.1|706
1618905900000|2021-04-20 08:05:00|64922|64912|64933.1|64923.1|64935.7|64925.7|64920.8|64910.8|789
1618906200000|2021-04-20 08:10:00|64933.3|64923.3|64939.2|64929.2|64943.4|64933.4|64933.3|64923.3|753
1618906500000|2021-04-20 08:15:00|64939.3|64929.3|64938.4|64928.4|64939.8|64929.8|64927|64917|644
1618906800000|2021-04-20 08:20:00|64938.5|64928.5|64928.7|64918.7|64945.1|64935.1|64925.2|64915.2|636
1618907100000|2021-04-20 08:25:00|64928.8|64918.8|64946|64936|64953|64938.3|64927.7|64917.7|634
1618907400000|2021-04-20 08:30:00|64945.9|64935.9|64939|64929|64951.5|64940.2|64937.3|64924.6|645
1618907700000|2021-04-20 08:35:00|64938.9|64928.9|64944.7|64934.7|64947.8|64934.7|64933|64923|672
1618908000000|2021-04-20 08:40:00|64944.6|64934.6|64942.2|64932.2|64946.2|64935.3|64931.7|64921.7|625
1618908300000|2021-04-20 08:45:00|64942.5|64932.5|64941.6|64931.6|64944.1|64934.1|64936.1|64926.1|626
1618908600000|2021-04-20 08:50:00|64941.5|64931.5|64949.1|64939.1|64950.1|64940.1|64940.3|64930.3|551
1618908900000|2021-04-20 08:55:00|64948.9|64938.9|64940.7|64930.7|64952.3|64939.2|64940|64926|646
1618909200000|2021-04-20 09:00:00|64941.2|64931.2|64946.6|64936.6|64947.4|64937.4|64936.5|64926.5|580
1618909500000|2021-04-20 09:05:00|64946.5|64936.5|64958.3|64948.3|64963|64953|64941.7|64931.7|585
1618909800000|2021-04-20 09:10:00|64958.2|64948.2|64958|64948|64962.6|64952.6|64951.6|64941.6|536
1618910100000|2021-04-20 09:15:00|64957.9|64947.9|64967.4|64957.4|64967.4|64957.4|64955.9|64945.9|561
1618910400000|2021-04-20 09:20:00|64967.6|64957.6|64968.4|64958.4|64969.2|64959.2|64956.9|64946.9|536
1618910700000|2021-04-20 09:25:00|64968.6|64958.6|64962.7|64952.7|64975.9|64965.9|64961.2|64951.1|625
1618911000000|2021-04-20 09:30:00|64962.8|64952.8|64974.3|64964.3|64975.5|64965.5|64960.3|64950.3|695
1618911300000|2021-04-20 09:35:00|64974.2|64964.2|64974.1|64964.1|64980.3|64968.7|64972.8|64959.5|606
1618911600000|2021-04-20 09:40:00|64974|64964|64974.4|64964.4|64979.6|64969.6|64968.9|64958.9|675
1618911900000|2021-04-20 09:45:00|64974.3|64964.3|64977.6|64967.6|64983.7|64971.4|64974.2|64962.2|609
1618912200000|2021-04-20 09:50:00|64977.5|64967.5|64967.8|64957.8|64983.7|64970.5|64965.9|64952.5|581
1618912500000|2021-04-20 09:55:00|64967.7|64957.7|64950.9|64940.9|64974.8|64960.6|64950.7|64940.7|558
1618912800000|2021-04-20 10:00:00|64951.2|64941.2|64953.6|64943.6|64958.9|64948.9|64947|64935.1|655
1618913100000|2021-04-20 10:05:00|64954|64944|64958.6|64948.6|64966.2|64951|64953.3|64942.9|510
1618913400000|2021-04-20 10:10:00|64958.5|64948.5|64964.6|64954.6|64970.5|64955.8|64957.6|64946.1|501
1618913700000|2021-04-20 10:15:00|64964.5|64954.5|64961.7|64951.7|64970.8|64955.8|64958.5|64945|460
1618914000000|2021-04-20 10:20:00|64961.6|64951.6|64961.7|64951.7|64968.9|64954.1|64957.8|64946.2|466
1618914300000|2021-04-20 10:25:00|64961.8|64951.8|64954.4|64944.4|64967.5|64953.6|64953.5|64943.5|536
1618914600000|2021-04-20 10:30:00|64954.5|64944.5|64951.2|64941.2|64955.5|64945.3|64948.3|64935.1|549
1618914900000|2021-04-20 10:35:00|64951.1|64941.1|64960.7|64950.7|64965.2|64950.7|64948.3|64936.1|450
1618915200000|2021-04-20 10:40:00|64961|64951|64968.8|64958.8|64972.2|64962.2|64960.9|64946.5|517
1618915500000|2021-04-20 10:45:00|64968.6|64958.6|64971.5|64961.5|64976.1|64965.4|64962.6|64952.6|556
1618915800000|2021-04-20 10:50:00|64971|64961|64977|64967|64982.7|64972|64970.7|64956.5|577
1618916100000|2021-04-20 10:55:00|64977.1|64967.1|64976.5|64966.5|64985.7|64971.2|64975.2|64964.3|563
1618916400000|2021-04-20 11:00:00|64976|64966|64972.2|64962.2|64983.8|64969.1|64971.7|64960.6|560
1618916700000|2021-04-20 11:05:00|64972.1|64962.1|64969|64959|64980.4|64968.2|64968.7|64958.7|500
1618917000000|2021-04-20 11:10:00|64968.8|64958.8|64970.5|64960.5|64972.7|64962.7|64968.8|64958.8|467
1618917300000|2021-04-20 11:15:00|64970.4|64960.4|64960.7|64950.7|64973.3|64961|64960.6|64948.3|646
1618917600000|2021-04-20 11:20:00|64960.8|64950.8|64952.6|64942.6|64967.2|64957.2|64951.5|64941.5|627
1618917900000|2021-04-20 11:25:00|64952.5|64942.5|64953.4|64943.4|64953.5|64943.5|64945.5|64935.5|530
1618918200000|2021-04-20 11:30:00|64953.3|64943.3|64952.6|64942.6|64958.1|64944.3|64950.2|64934.9|447
1618918500000|2021-04-20 11:35:00|64952.5|64942.5|64953.7|64943.7|64956.7|64946.7|64951.4|64936.6|514
1618918800000|2021-04-20 11:40:00|64953.1|64943.1|64946.7|64936.7|64954.8|64943.7|64946.6|64933.8|496
1618919100000|2021-04-20 11:45:00|64946.6|64936.6|64953|64943|64954.1|64944.1|64945.7|64933.7|461
1618919400000|2021-04-20 11:50:00|64953.1|64943.1|64949.3|64939.3|64959.8|64949.8|64949|64938.3|440
1618919700000|2021-04-20 11:55:00|64949.2|64939.2|64968.5|64948.5|64968.9|64953.8|64948.3|64938.3|503
1618920000000|2021-04-20 12:00:00|64962.7|64952.7|64970.5|64960.5|64980.3|64965.8|64961.1|64948.3|528
1618920300000|2021-04-20 12:05:00|64970.6|64960.6|64974.6|64964.6|64981|64966.4|64968.6|64954.8|460
1618920600000|2021-04-20 12:10:00|64974.4|64964.4|64976.1|64966.1|64981.8|64969.6|64974.4|64961.8|482
1618920900000|2021-04-20 12:15:00|64975.8|64965.8|64973.6|64963.6|64980.6|64966.2|64971.2|64956.5|520
1618921200000|2021-04-20 12:20:00|64973.4|64963.4|64980.4|64970.4|64980.5|64970.5|64967.1|64957.1|575
1618921500000|2021-04-20 12:25:00|64980.3|64970.3|64988.6|64978.6|64989.3|64979.3|64979.6|64965.7|629
1618921800000|2021-04-20 12:30:00|64988.4|64978.4|64993.7|64983.7|64994.3|64984.3|64987.9|64977.9|546
1618922100000|2021-04-20 12:35:00|64993.8|64983.8|64996.2|64986.2|64997.9|64987.9|64986.9|64976.9|591
1618922400000|2021-04-20 12:40:00|64996.1|64986.1|64989.8|64979.8|65000.1|64990.1|64988.7|64975.7|700
1618922700000|2021-04-20 12:45:00|64989.9|64979.9|64984.6|64974.6|64993.8|64983.8|64983.9|64969.9|674
1618923000000|2021-04-20 12:50:00|64984.8|64974.8|64982.7|64972.7|64994.7|64980.3|64980.6|64970.6|594
1618923300000|2021-04-20 12:55:00|64982.8|64972.8|64986.5|64976.5|64994.8|64981|64979.6|64969.6|552
1618923600000|2021-04-20 13:00:00|64987.2|64977.2|64982.3|64972.3|64987.4|64977.4|64978.5|64968.5|765
1618923900000|2021-04-20 13:05:00|64982.5|64972.5|64973.9|64963.9|64988.8|64978.8|64972.9|64962.9|754
1618924200000|2021-04-20 13:10:00|64973.7|64963.7|64975.7|64965.7|64981.9|64971.2|64971.5|64959.6|607
1618924500000|2021-04-20 13:15:00|64975.6|64965.6|64979.4|64969.4|64979.5|64969.5|64975.2|64965.2|435
1618924800000|2021-04-20 13:20:00|64979.9|64969.9|64979|64969|64982.1|64972.1|64975.2|64965.2|695
1618925100000|2021-04-20 13:25:00|64979.2|64969.2|64983.5|64973.5|64983.8|64973.8|64977.6|64967.6|662
1618925400000|2021-04-20 13:30:00|64982.7|64972.7|64979.9|64969.9|64982.8|64972.8|64974.6|64964.6|704
1618925700000|2021-04-20 13:35:00|64979.8|64969.8|64976.6|64966.6|64981.7|64971.7|64968.6|64958.6|587
1618926000000|2021-04-20 13:40:00|64976.7|64966.7|64965.3|64955.3|64981.2|64971.2|64962.9|64952.9|604
1618926300000|2021-04-20 13:45:00|64965.4|64955.4|64967.4|64957.4|64972.6|64962.6|64963.8|64953.8|676
1618926600000|2021-04-20 13:50:00|64967.5|64957.5|64969.1|64959.1|64975.6|64960.5|64962.7|64952.7|719
1618926900000|2021-04-20 13:55:00|64968.8|64958.8|64969.1|64959.1|64979.5|64969.5|64964.3|64954.3|830
1618927200000|2021-04-20 14:00:00|64968.9|64958.9|64986.7|64976.7|64990.9|64978.6|64964.2|64954.2|841
1618927500000|2021-04-20 14:05:00|64987.1|64977.1|64978.6|64968.6|64987.9|64977.9|64974.4|64964.4|796
1618927800000|2021-04-20 14:10:00|64978.7|64968.7|64978.9|64968.9|64985.3|64971.6|64972.7|64962.7|784
1618928100000|2021-04-20 14:15:00|64978.8|64968.8|64979.2|64969.2|64983.6|64973.6|64968.2|64958.2|781
1618928400000|2021-04-20 14:20:00|64979.4|64969.4|64977.8|64967.8|64988.7|64978.7|64977.7|64966.7|771
1618928700000|2021-04-20 14:25:00|64977.7|64967.7|64965.5|64955.5|64978.3|64968.3|64962.5|64952.5|742
1618929000000|2021-04-20 14:30:00|64965|64955|64979.9|64969.9|64982.4|64970.1|64965|64955|732
1618929300000|2021-04-20 14:35:00|64978.8|64968.8|64974.2|64964.2|64980.3|64970.3|64969|64958.6|700
1618929600000|2021-04-20 14:40:00|64974.3|64964.3|64988.8|64978.8|64992.1|64980.6|64973.9|64963.9|745
1618929900000|2021-04-20 14:45:00|64989.7|64979.7|64997.2|64987.2|65004|64994|64987.9|64976.4|849
1618930200000|2021-04-20 14:50:00|64996.8|64986.8|64997|64987|65006.7|64993.3|64990.7|64980.7|833
1618930500000|2021-04-20 14:55:00|64996.9|64986.9|64989.3|64979.3|65001.6|64991.6|64982.1|64972.1|857
1618930800000|2021-04-20 15:00:00|64989.5|64979.5|64993.3|64983.3|65002.5|64992.1|64988.3|64978.3|866
1618931100000|2021-04-20 15:05:00|64993.4|64983.4|64985.9|64975.9|64996.9|64986.9|64984.5|64974.5|743
1618931400000|2021-04-20 15:10:00|64986.2|64976.2|64987.6|64977.6|64989.5|64979.5|64983.5|64973.5|665
1618931700000|2021-04-20 15:15:00|64987.5|64977.5|64999.6|64989.6|65003.1|64992.4|64987|64977|715
1618932000000|2021-04-20 15:20:00|64999.5|64989.5|65004.6|64994.6|65007.6|64994.9|64998.2|64987.3|694
1618932300000|2021-04-20 15:25:00|65004.7|64994.7|65021.6|65001.6|65021.7|65008|65004.4|64993.9|709
1618932600000|2021-04-20 15:30:00|65016.2|65006.2|65018.4|65008.4|65019.3|65009.3|65010.9|65000.9|748
1618932900000|2021-04-20 15:35:00|65018.6|65008.6|65015.6|65005.6|65021.2|65011.2|65015.5|65001.2|700
1618933200000|2021-04-20 15:40:00|65015.8|65005.8|65004.5|64994.5|65015.8|65005.8|65000.4|64989.1|731
1618933500000|2021-04-20 15:45:00|65004.4|64994.4|65002.4|64992.4|65009.4|64995.7|65000.1|64987.9|657
1618933800000|2021-04-20 15:50:00|65002.2|64992.2|65001.8|64991.8|65007.7|64995.4|64998.5|64987.7|780
1618934100000|2021-04-20 15:55:00|65002|64992|65000.8|64990.8|65005.8|64995.8|65000.6|64990.6|697
1618934400000|2021-04-20 16:00:00|65000.9|64990.9|65013.2|65003.2|65019.9|65006|65000|64987.9|601
1618934700000|2021-04-20 16:05:00|65013.4|65003.4|65015.4|65005.4|65020.9|65007.7|65010|64995.4|590
1618935000000|2021-04-20 16:10:00|65015.5|65005.5|65010.5|65000.5|65022.3|65006.9|65008.8|64994.8|503
1618935300000|2021-04-20 16:15:00|65010.7|65000.7|65015.6|65005.6|65021.3|65006.3|65005.4|64991.1|474
1618935600000|2021-04-20 16:20:00|65015.5|65005.5|65013|65003|65018.9|65005.6|65013|64998.2|401
1618935900000|2021-04-20 16:25:00|65012.9|65002.9|65012.5|65002.5|65015.7|65005.7|65012.5|65002.5|444
1618936200000|2021-04-20 16:30:00|65012.4|65002.4|65020|65010|65024.4|65010.1|65012.4|65001.4|528
1618936500000|2021-04-20 16:35:00|65019.9|65009.9|65019.1|65009.1|65024|65010|65014.2|65000.4|455
1618936800000|2021-04-20 16:40:00|65019.2|65009.2|65020.9|65010.9|65026.8|65012.7|65018.9|65005.3|523
1618937100000|2021-04-20 16:45:00|65021|65011|65024.7|65014.7|65029.7|65015.5|65019.4|65008.1|367
1618937400000|2021-04-20 16:50:00|65024.5|65014.5|65033.5|65013.5|65035.7|65020.9|65023.5|65009.4|609
1618937700000|2021-04-20 16:55:00|65033.6|65013.6|65033.2|65023.2|65038.6|65024.9|65025.4|65011.1|617
1618938000000|2021-04-20 17:00:00|65033.3|65023.3|65029.6|65019.6|65034.6|65024.6|65024.9|65010.4|608
1618938300000|2021-04-20 17:05:00|65029.5|65019.5|65029|65019|65037.5|65023.2|65028.7|65015.4|475
1618938600000|2021-04-20 17:10:00|65028.9|65018.9|65026.6|65016.6|65035.5|65020.7|65025.9|65011.5|381
1618938900000|2021-04-20 17:15:00|65026.2|65016.2|65029.4|65019.4|65029.8|65019.8|65025.1|65015.1|468
1618939200000|2021-04-20 17:20:00|65029.8|65019.8|65037.6|65027.6|65037.8|65027.8|65029.1|65019.1|414
1618939500000|2021-04-20 17:25:00|65037.5|65027.5|65041.7|65031.7|65043.6|65033.6|65031.3|65016|473
1618939800000|2021-04-20 17:30:00|65042|65032|65038.5|65028.5|65045.2|65035.2|65036.6|65024.2|505
1618940100000|2021-04-20 17:35:00|65038.3|65028.3|65037.5|65027.5|65043.1|65028.5|65035.3|65020.8|346
1618940400000|2021-04-20 17:40:00|65037.4|65027.4|65037.9|65027.9|65042.6|65028.8|65034.2|65019.6|351
1618940700000|2021-04-20 17:45:00|65037.7|65027.7|65041.9|65021.9|65041.9|65028.3|65031.5|65017.9|376
1618941000000|2021-04-20 17:50:00|65042|65022|65037.6|65017.6|65042|65027.1|65030.1|65016.1|334
1618941300000|2021-04-20 17:55:00|65037.4|65017.4|65026.2|65016.2|65037.4|65023.1|65023.7|65011.1|425
1618941600000|2021-04-20 18:00:00|65026.3|65016.3|65026.5|65006.5|65029.7|65016.5|65017.6|65003.9|322
1618941900000|2021-04-20 18:05:00|65021.6|65011.6|65017.2|65007.2|65026.5|65011.6|65017.1|65002.3|241
1618942200000|2021-04-20 18:10:00|65017.5|65007.5|65023.4|65013.4|65031.3|65016.1|65017.3|65002.5|533
1618942500000|2021-04-20 18:15:00|65023.9|65013.9|65029.9|65019.9|65036.5|65022|65023.9|65009.6|493
1618942800000|2021-04-20 18:20:00|65029.8|65019.8|65034|65024|65039.4|65024.6|65025.5|65011.7|565
1618943100000|2021-04-20 18:25:00|65034.1|65024.1|65037.2|65017.2|65042.8|65028.9|65031.9|65016.8|582
1618943400000|2021-04-20 18:30:00|65032.2|65022.2|65036.2|65026.2|65043.8|65028.4|65032|65017.1|660
1618943700000|2021-04-20 18:35:00|65036.1|65026.1|65036.2|65026.2|65042|65027.4|65034.2|65018.9|375
1618944000000|2021-04-20 18:40:00|65036.4|65026.4|65038.4|65018.4|65041.6|65026.9|65032.8|65017.9|482
1618944300000|2021-04-20 18:45:00|65038.3|65018.3|65038.6|65028.6|65043.5|65028.8|65032.2|65017|539
1618944600000|2021-04-20 18:50:00|65038.5|65028.5|65035.5|65025.5|65046.8|65032.4|65033.3|65018.6|543
1618944900000|2021-04-20 18:55:00|65035.6|65025.6|65029.4|65009.4|65044.7|65029.7|65021.9|65006.8|598
1618945200000|2021-04-20 19:00:00|65029.5|65009.5|65022.8|65012.8|65030.5|65015|65021|65006|499
1618945500000|2021-04-20 19:05:00|65022.9|65012.9|65009|64999|65027.1|65013|65007.9|64993.4|366
1618945800000|2021-04-20 19:10:00|65009.1|64999.1|65013.2|64993.2|65014.1|64999.1|65001.8|64987|500
1618946100000|2021-04-20 19:15:00|65013|64993|65014.4|64994.4|65015.1|65000.2|65007.2|64992.6|415
1618946400000|2021-04-20 19:20:00|65014.5|64994.5|65008.1|64998.1|65014.6|64999.6|65007.6|64992.3|443
1618946700000|2021-04-20 19:25:00|65007.8|64997.8|65007.8|64997.8|65013.9|64998.8|65006.4|64991.5|336
1618947000000|2021-04-20 19:30:00|65007.6|64997.6|65008.3|64988.3|65014.6|64999|65003.5|64987.6|332
1618947300000|2021-04-20 19:35:00|65008.4|64988.4|65007.8|64987.8|65008.9|64993.3|65002.7|64987.6|207
1618947600000|2021-04-20 19:40:00|65007.9|64987.9|64992.7|64982.7|65007.9|64991.3|64991.6|64977.5|221
1618947900000|2021-04-20 19:45:00|64992.5|64982.5|64993.6|64983.6|64998.9|64985.2|64991.4|64977.9|189
1618948200000|2021-04-20 19:50:00|64994|64984|65003.3|64983.3|65004.7|64990.6|64994|64979.8|381
1618948500000|2021-04-20 19:55:00|65003.4|64983.4|65003.5|64983.5|65005.9|64992.5|64998.4|64983.2|294
1618948800000|2021-04-20 20:00:00|65003.7|64983.7|65018|64998|65018.8|64998.8|64999.8|64979.8|341
1618949100000|2021-04-20 20:05:00|65018.1|64998.1|65019.3|64999.3|65020.7|65004|65013.9|64997.2|289
1618949400000|2021-04-20 20:10:00|65019.4|64999.4|65014.1|64994.1|65020.2|65000.2|65011.9|64991.9|279
1618949700000|2021-04-20 20:15:00|65014.3|64994.3|65018|64998|65021.7|65001.7|65014|64994|189
1618950000000|2021-04-20 20:20:00|65017.9|64997.9|65018.6|64998.6|65019|64999|65017.2|64997.2|188
1618950300000|2021-04-20 20:25:00|65018.7|64998.7|65021|65001|65026.1|65006.1|65018|64998|308
1618950600000|2021-04-20 20:30:00|65020.9|65000.9|65020.8|65000.8|65022|65002|65019.7|64999.7|186
1618950900000|2021-04-20 20:35:00|65020.9|65000.9|65023.2|65003.2|65024.5|65004.5|65020.1|65000.1|193
1618951200000|2021-04-20 20:40:00|65023|65003|65023|65003|65024|65004|65020|65000|357
1618951500000|2021-04-20 20:45:00|65023.3|65003.3|65020.8|65000.8|65023.3|65003.3|65018.2|64998.2|133
1618951800000|2021-04-20 20:50:00|65020.9|65000.9|65019.1|64999.1|65021.6|65001.6|65018|64998|150
1618952100000|2021-04-20 20:55:00|65018.6|64998.6|65012.6|64992.6|65019|64999|65007.4|64987.4|202
1618952400000|2021-04-20 21:00:00|65034.8|64976.1|64986|64949.7|65034.8|64979|64984.5|64945.5|93
1618952700000|2021-04-20 21:05:00|65018.4|64945.4|65001.2|64981.2|65020|64983|64980.7|64939.4|180
1618953000000|2021-04-20 21:10:00|64994.6|64974.6|64999.2|64979.2|65013.2|64983.6|64993.9|64962.3|97
1618953300000|2021-04-20 21:15:00|64999.4|64979.4|65001.2|64981.2|65009.7|64983.2|64997.7|64960.1|87
1618953600000|2021-04-20 21:20:00|64997.4|64977.4|64998.5|64978.5|65009.7|64983.8|64997.4|64959.5|76
1618953900000|2021-04-20 21:25:00|65000.3|64980.3|65002.9|64982.9|65013.2|64983.2|64997.7|64962.8|87
1618954200000|2021-04-20 21:30:00|64997.6|64977.6|65005.1|64963.2|65010.7|64985.5|64995.2|64959.2|111
1618954500000|2021-04-20 21:35:00|65005.7|64964.8|65005.9|64970.6|65009.3|64983.4|64995.5|64957.3|113
1618954800000|2021-04-20 21:40:00|65003.4|64973|64999|64979|65009|64982.9|64998.1|64959.3|97
1618955100000|2021-04-20 21:45:00|64995.3|64975.3|64999.3|64979.3|65008|64982.3|64995.3|64966.5|69
1618955400000|2021-04-20 21:50:00|64998.6|64978.6|65000.6|64980.6|65009.4|64982.5|64998.4|64976.6|82
1618955700000|2021-04-20 21:55:00|64998.6|64978.6|65000.1|64980.1|65011.2|64983|64998.6|64963.6|106
1618956000000|2021-04-20 22:00:00|64999.4|64979.4|65000|64980|65010.5|64984.1|64996.8|64971|411
1618956300000|2021-04-20 22:05:00|64999|64979|65001.2|64981.2|65010.6|64984.4|64998.2|64978.1|156
1618956600000|2021-04-20 22:10:00|65000.2|64980.2|65003.9|64972|65009.5|64984.3|64996.7|64972|123
1618956900000|2021-04-20 22:15:00|64999.8|64979.8|65000|64980|65002.4|64982.4|64995.8|64975.8|200
1618957200000|2021-04-20 22:20:00|64999.2|64979.2|64998.6|64978.6|65008.6|64981.2|64995.1|64974.9|163
1618957500000|2021-04-20 22:25:00|64998.5|64978.5|65007.2|64974.3|65009.8|64983|64997.1|64974.3|213
1618957800000|2021-04-20 22:30:00|65002.4|64971|64997.1|64977.1|65009.2|64981.1|64996.7|64971|131
1618958100000|2021-04-20 22:35:00|64997.3|64977.3|64990.9|64970.9|65005.6|64982.1|64987.5|64967.5|160
1618958400000|2021-04-20 22:40:00|64991.3|64971.3|64991.8|64971.8|64993.7|64973.7|64989.8|64969.8|137
1618958700000|2021-04-20 22:45:00|64989.6|64969.6|64991.5|64971.5|64993.8|64973.8|64989.6|64969.6|156
1618959000000|2021-04-20 22:50:00|64991.6|64971.6|64991.6|64971.6|64993.4|64973.4|64988.8|64968.8|115
1618959300000|2021-04-20 22:55:00|64991.4|64971.4|64990.6|64970.6|64992.8|64972.8|64989.5|64969.5|99
1618959600000|2021-04-20 23:00:00|64991.7|64971.7|64996.3|64976.3|64999.7|64979.7|64990.5|64970.5|199
1618959900000|2021-04-20 23:05:00|64996.4|64976.4|64996.7|64976.7|64997.5|64977.5|64993|64973|182
1618960200000|2021-04-20 23:10:00|64997|64977|64995.1|64975.1|64997.6|64977.6|64994.2|64974.2|193
1618960500000|2021-04-20 23:15:00|64995.6|64975.6|64998.4|64978.4|65005.2|64985.2|64994.9|64974.9|183
1618960800000|2021-04-20 23:20:00|64998.1|64978.1|65003.5|64983.5|65007.2|64987.2|64995.8|64975.8|263
1618961100000|2021-04-20 23:25:00|65005|64985|65006.3|64986.3|65007.1|64987.1|65003.6|64983.6|170
1618961400000|2021-04-20 23:30:00|65006.7|64986.7|65007.9|64987.9|65008|64988|65005.2|64985.2|96
1618961700000|2021-04-20 23:35:00|65008|64988|65017.5|64997.5|65018.8|64998.8|65007.6|64987.6|236
1618962000000|2021-04-20 23:40:00|65017.4|64997.4|65009.4|64989.4|65017.4|64997.4|65005.2|64985.2|401
1618962300000|2021-04-20 23:45:00|65009.2|64989.2|65010.8|64990.8|65012.2|64992.2|65008.4|64988.4|307
1618962600000|2021-04-20 23:50:00|65011.1|64991.1|65017.5|64997.5|65018.4|64998.4|65010.1|64990.1|296
1618962900000|2021-04-20 23:55:00|65017.7|64997.7|65016.7|64996.7|65019|64999|65014.6|64994.6|275
1618963200000|2021-04-21 00:00:00|65017.3|64997.3|65024.2|65004.2|65033.1|65013.1|65017.3|64997.3|339
1618963500000|2021-04-21 00:05:00|65024.1|65004.1|65023.8|65003.8|65033.3|65013.3|65023.5|65003.5|323
1618963800000|2021-04-21 00:10:00|65024.2|65004.2|65026.1|65006.1|65027.3|65007.3|65017.4|64997.4|433
1618964100000|2021-04-21 00:15:00|65026|65006|65017.7|64997.7|65026|65006|65015.5|64995.5|568
1618964400000|2021-04-21 00:20:00|65017.5|64997.5|65025.9|65005.9|65030.6|65010.6|65011.2|64991.2|457
1618964700000|2021-04-21 00:25:00|65026.1|65006.1|65010.2|64990.2|65026.7|65006.7|65006.4|64986.4|421
1618965000000|2021-04-21 00:30:00|65010.3|64990.3|65002.7|64982.7|65010.8|64990.8|65002.6|64982.6|516
1618965300000|2021-04-21 00:35:00|65002.8|64982.8|64998.4|64978.4|65007.5|64987.5|64996.1|64976.1|372
1618965600000|2021-04-21 00:40:00|64998.2|64978.2|65002.9|64982.9|65006.2|64986.2|64997.5|64977.5|491
1618965900000|2021-04-21 00:45:00|65003|64983|64997.8|64977.8|65003.2|64983.2|64990.9|64970.9|485
1618966200000|2021-04-21 00:50:00|64997.7|64977.7|65013.4|64993.4|65018.3|64998.3|64997.2|64977.2|611
1618966500000|2021-04-21 00:55:00|65013.3|64993.3|65019.4|64999.4|65025|65005|65012.6|64992.6|550
1618966800000|2021-04-21 01:00:00|65020|65000|65005.3|64985.3|65024.3|65004.3|64999.9|64984.2|676
1618967100000|2021-04-21 01:05:00|65004.8|64984.8|64994.2|64974.2|65006|64990.2|64989|64972.5|643
1618967400000|2021-04-21 01:10:00|64994.1|64974.1|64994.8|64974.8|65003.2|64983.2|64994|64974|574
1618967700000|2021-04-21 01:15:00|64994.7|64974.7|65012.1|64992.1|65015.7|65000.3|64985.1|64965.1|752
1618968000000|2021-04-21 01:20:00|65012.4|64992.4|64991.2|64971.2|65014.2|64995.9|64990.6|64970.6|513
1618968300000|2021-04-21 01:25:00|64991.3|64971.3|65002.6|64982.6|65004.3|64986.3|64989.4|64971.1|483
1618968600000|2021-04-21 01:30:00|65002.5|64982.5|64974.2|64954.2|65006.7|64986.7|64974.2|64954.2|728
1618968900000|2021-04-21 01:35:00|64974.4|64954.4|64956.7|64936.7|64985.2|64966.1|64955.3|64935.3|643
1618969200000|2021-04-21 01:40:00|64956.9|64936.9|64981.7|64961.7|64984.7|64969.6|64952.5|64935.7|653
1618969500000|2021-04-21 01:45:00|64981.8|64961.8|64981.4|64961.4|64997.2|64982.4|64970.2|64955.3|648
1618969800000|2021-04-21 01:50:00|64981.5|64961.5|65003.5|64983.5|65004.3|64988.7|64975.9|64960.6|505
1618970100000|2021-04-21 01:55:00|65003.4|64983.4|64991.6|64981.6|65006.8|64991.5|64987.4|64972.2|616
1618970400000|2021-04-21 02:00:00|64991.5|64981.5|65011.5|64991.5|65017.4|64998.6|64990.9|64980.9|720
1618970700000|2021-04-21 02:05:00|65011.3|64991.3|65020.3|65000.3|65026|65010.5|65006.3|64991.3|652
1618971000000|2021-04-21 02:10:00|65019.1|64999.1|65020.2|65000.2|65026.5|65011.2|65007.5|64992.2|581
1618971300000|2021-04-21 02:15:00|65020.3|65000.3|64995.2|64985.2|65020.9|65004.6|64993.6|64977.9|543
1618971600000|2021-04-21 02:20:00|64995.3|64985.3|65015.8|64995.8|65016.5|64996.5|64995.1|64984.1|465
1618971900000|2021-04-21 02:25:00|65015.6|64995.6|65015.1|64995.1|65016.8|65000.5|65006.2|64988|499
1618972200000|2021-04-21 02:30:00|65015.3|64995.3|64997.1|64977.1|65016.3|64998.8|64986.1|64970.2|523
1618972500000|2021-04-21 02:35:00|64997.5|64977.5|65000.9|64980.9|65005.6|64986.5|64990.1|64974.1|580
1618972800000|2021-04-21 02:40:00|65000.8|64980.8|65013.4|64993.4|65015.4|64999.9|64995.7|64980.8|590
1618973100000|2021-04-21 02:45:00|65013.5|64993.5|65005.8|64985.8|65013.5|64998.2|64997.4|64982.1|506
1618973400000|2021-04-21 02:50:00|65005.7|64985.7|64993.3|64983.3|65005.8|64990.1|64989.4|64976.2|479
1618973700000|2021-04-21 02:55:00|64993.4|64983.4|64982.2|64962.2|64994|64984|64976.4|64961.5|586
1618974000000|2021-04-21 03:00:00|64982.3|64962.3|64985|64975|64991.8|64977.5|64975.6|64961.2|650
1618974300000|2021-04-21 03:05:00|64984.9|64974.9|64981.6|64971.6|64993.3|64980|64978.5|64966|481
1618974600000|2021-04-21 03:10:00|64981.5|64971.5|64987.5|64967.5|64988.1|64973.6|64976.2|64962.1|447
1618974900000|2021-04-21 03:15:00|64982.4|64972.4|64984.5|64974.5|64990.5|64976.6|64981.5|64966.2|477
1618975200000|2021-04-21 03:20:00|64984.1|64974.1|64988.1|64978.1|64996.8|64982.4|64983.2|64967.6|408
1618975500000|2021-04-21 03:25:00|64988|64978|64980.5|64970.5|64989.7|64979.7|64979.9|64965|384
1618975800000|2021-04-21 03:30:00|64980.4|64970.4|64982.6|64972.6|64984.1|64974.1|64979.2|64969.2|366
1618976100000|2021-04-21 03:35:00|64982.4|64972.4|64994.7|64974.7|64995.1|64982.5|64982|64972|369
1618976400000|2021-04-21 03:40:00|64994.8|64974.8|64985.6|64975.6|64995.2|64980.5|64981.8|64969.8|461
1618976700000|2021-04-21 03:45:00|64985.4|64975.4|64992.4|64982.4|64997.2|64983|64982.7|64972.7|462
1618977000000|2021-04-21 03:50:00|64992.5|64982.5|64983.4|64973.4|64993.4|64983.4|64983.4|64971.4|505
1618977300000|2021-04-21 03:55:00|64983.5|64973.5|64981.4|64971.4|64985.3|64975.3|64980.3|64970.3|294
1618977600000|2021-04-21 04:00:00|64981.3|64971.3|64982|64972|64988|64975.6|64978.8|64966|389
1618977900000|2021-04-21 04:05:00|64982.1|64972.1|64985.5|64975.5|64990.8|64976.4|64980.1|64968.3|402
1618978200000|2021-04-21 04:10:00|64986.1|64976.1|64986.6|64976.6|64991.7|64979.9|64986.1|64971.7|344
1618978500000|2021-04-21 04:15:00|64986.5|64976.5|64985.8|64975.8|64988.3|64978.3|64980.5|64970.5|333
1618978800000|2021-04-21 04:20:00|64985.7|64975.7|64991|64981|64994|64981.7|64985.7|64974|295
1618979100000|2021-04-21 04:25:00|64990.8|64980.8|64994.4|64984.4|64995.2|64985.2|64989.8|64979.8|267
1618979400000|2021-04-21 04:30:00|64994.3|64984.3|64990.7|64980.7|64995.8|64984.4|64986.2|64972|318
1618979700000|2021-04-21 04:35:00|64995.7|64975.7|64994|64984|64996|64984.5|64990.6|64975.7|313
1618980000000|2021-04-21 04:40:00|64994.1|64984.1|64993.3|64983.3|64997.4|64985.3|64992.2|64977.4|264
1618980300000|2021-04-21 04:45:00|64993.4|64983.4|64989.5|64979.5|64994.8|64984|64989.5|64974.8|311
1618980600000|2021-04-21 04:50:00|64989.6|64979.6|64990.9|64970.9|64993.9|64979.6|64985|64970.1|284
1618980900000|2021-04-21 04:55:00|64990.8|64970.8|64990.4|64970.4|64990.9|64976.6|64983.1|64968.4|403
1618981200000|2021-04-21 05:00:00|64984.8|64974.8|64990.8|64980.8|64994.4|64981.8|64982|64972|493
1618981500000|2021-04-21 05:05:00|64990.6|64980.6|64998.8|64988.8|65011|65001|64990.6|64980.6|505
1618981800000|2021-04-21 05:10:00|64999.3|64989.3|64995.3|64985.3|65001.2|64991.2|64992.4|64979.8|562
1618982100000|2021-04-21 05:15:00|64995.2|64985.2|64976.1|64966.1|65000.5|64987.1|64975.2|64961|518
1618982400000|2021-04-21 05:20:00|64976|64966|64972.9|64962.9|64981.1|64966.6|64970.6|64960.6|322
1618982700000|2021-04-21 05:25:00|64972.8|64962.8|64968.2|64958.2|64974.2|64964.2|64966.5|64956.5|487
1618983000000|2021-04-21 05:30:00|64968.1|64958.1|64978.1|64968.1|64979.8|64968.2|64965.8|64955.8|500
1618983300000|2021-04-21 05:35:00|64978|64968|64966.1|64956.1|64982.7|64972.7|64965.9|64954.1|528
1618983600000|2021-04-21 05:40:00|64965.9|64955.9|64971.6|64961.6|64978.2|64968.2|64965.5|64955.5|504
1618983900000|2021-04-21 05:45:00|64971.8|64961.8|64965.7|64955.7|64979|64969|64965.3|64955.3|572
1618984200000|2021-04-21 05:50:00|64965.6|64955.6|64937.5|64927.5|64965.7|64955.7|64933.1|64919.4|675
1618984500000|2021-04-21 05:55:00|64937.6|64927.6|64941.5|64931.5|64948.3|64938.3|64935.2|64925.2|582
1618984800000|2021-04-21 06:00:00|64941.8|64931.8|64948.5|64938.5|64957.2|64947.2|64940.8|64928.8|642
1618985100000|2021-04-21 06:05:00|64948.4|64938.4|64931.3|64921.3|64949.6|64939.6|64923.2|64913.2|635
1618985400000|2021-04-21 06:10:00|64931.1|64921.1|64929.1|64919.1|64934.4|64924.4|64926.6|64916.6|590
1618985700000|2021-04-21 06:15:00|64929|64919|64920.2|64910.2|64937.7|64927.7|64918.6|64908.6|639
1618986000000|2021-04-21 06:20:00|64920.5|64910.5|64933|64923|64941.3|64926.9|64920.3|64910.3|575
1618986300000|2021-04-21 06:25:00|64933.3|64923.3|64942.2|64932.2|64949.7|64939.7|64933.3|64923.3|599
1618986600000|2021-04-21 06:30:00|64942|64932|64933|64923|64942.6|64932.6|64930.7|64920.7|668
1618986900000|2021-04-21 06:35:00|64932.9|64922.9|64921.8|64911.8|64937.6|64927.6|64921.8|64911.8|561
1618987200000|2021-04-21 06:40:00|64921.7|64911.7|64927.8|64917.8|64933.9|64919.1|64916.3|64906|734
1618987500000|2021-04-21 06:45:00|64927.9|64917.9|64931.1|64921.1|64935.9|64925.9|64924.4|64914.4|653
1618987800000|2021-04-21 06:50:00|64931.2|64921.2|64937.2|64927.2|64937.6|64927.6|64929.7|64919.7|612
1618988100000|2021-04-21 06:55:00|64937.4|64927.4|64931.9|64921.9|64937.5|64927.5|64923.5|64913.5|603
1618988400000|2021-04-21 07:00:00|64932.1|64922.1|64961.4|64951.4|64966.5|64956.5|64931.3|64921.3|816
1618988700000|2021-04-21 07:05:00|64961.1|64951.1|64948|64938|64963.8|64953.8|64939.3|64929.3|751
1618989000000|2021-04-21 07:10:00|64947.9|64937.9|64948.5|64938.5|64953.4|64943.4|64938.6|64928.6|654
1618989300000|2021-04-21 07:15:00|64948.2|64938.2|64954.1|64944.1|64958.4|64948.4|64945.9|64935.9|627
1618989600000|2021-04-21 07:20:00|64954.2|64944.2|64965|64955|64972.5|64957.7|64953.1|64943.1|661
1618989900000|2021-04-21 07:25:00|64965.1|64955.1|64971.7|64961.7|64972.1|64962.1|64961.9|64951.9|698
1618990200000|2021-04-21 07:30:00|64971.5|64961.5|64968.7|64958.7|64978.5|64968.5|64947.3|64935.4|797
1618990500000|2021-04-21 07:35:00|64968.5|64958.5|64980.8|64970.8|64982.7|64972.7|64968.4|64958.4|740
1618990800000|2021-04-21 07:40:00|64981.1|64971.1|64978.2|64968.2|64991.7|64981.7|64977|64967|651
1618991100000|2021-04-21 07:45:00|64978.1|64968.1|64990.4|64980.4|64991|64981|64978.1|64968.1|751
1618991400000|2021-04-21 07:50:00|64989.6|64979.6|64973.7|64963.7|64990.1|64980.1|64968.2|64958.2|756
1618991700000|2021-04-21 07:55:00|64973.6|64963.6|64955.4|64945.4|64975.3|64965.3|64955.1|64945.1|723
1618992000000|2021-04-21 08:00:00|64955.7|64945.7|64959.2|64949.2|64963.8|64953.8|64950|64940|595
1618992300000|2021-04-21 08:05:00|64959.3|64949.3|64964.5|64954.5|64968.2|64958.2|64956.1|64946.1|534
1618992600000|2021-04-21 08:10:00|64964.4|64954.4|64961.3|64951.3|64970.1|64960.1|64960.6|64950.6|537
1618992900000|2021-04-21 08:15:00|64961.5|64951.5|64951.8|64941.8|64962.9|64951.5|64950.9|64938.4|606
1618993200000|2021-04-21 08:20:00|64951.9|64941.9|64965.3|64955.3|64966.8|64956.8|64951.1|64941.1|626
1618993500000|2021-04-21 08:25:00|64965.4|64955.4|64959.5|64949.5|64971.2|64961.2|64958.7|64948.7|629
1618993800000|2021-04-21 08:30:00|64959.3|64949.3|64964.3|64954.3|64970|64960|64956.9|64946.9|709
1618994100000|2021-04-21 08:35:00|64964.2|64954.2|64961.8|64951.8|64968.8|64958.2|64960.6|64946|646
1618994400000|2021-04-21 08:40:00|64961.7|64951.7|64965.7|64955.7|64965.9|64955.9|64961.4|64951.4|531
1618994700000|2021-04-21 08:45:00|64965.6|64955.6|64966.4|64956.4|64970|64960|64963.7|64950|582
1618995000000|2021-04-21 08:50:00|64966.1|64956.1|64966.2|64956.2|64966.9|64956.9|64961.2|64951.2|463
1618995300000|2021-04-21 08:55:00|64966.3|64956.3|64974.4|64964.4|64982.5|64972.5|64966.3|64956.3|608
1618995600000|2021-04-21 09:00:00|64974.2|64964.2|64975|64965|64978.2|64968.2|64968.7|64958.7|562
1618995900000|2021-04-21 09:05:00|64974.9|64964.9|64970.1|64960.1|64979.5|64969.5|64967.2|64957.2|521
1618996200000|2021-04-21 09:10:00|64969.7|64959.7|64965.1|64955.1|64969.8|64959.8|64962.8|64952.8|422
1618996500000|2021-04-21 09:15:00|64965|64955|64971.5|64961.5|64973.1|64963.1|64961.8|64951.8|552
1618996800000|2021-04-21 09:20:00|64971.7|64961.7|64967.5|64957.5|64971.7|64961.7|64962.1|64949.2|438
1618997100000|2021-04-21 09:25:00|64967.7|64957.7|64974.2|64964.2|64975.8|64965.8|64967.5|64957.5|378
1618997400000|2021-04-21 09:30:00|64974.1|64964.1|64981.6|64971.6|64981.7|64971.7|64972|64962|517
1618997700000|2021-04-21 09:35:00|64981.5|64971.5|64985.9|64975.9|64991.8|64981.8|64981.5|64971.5|571
1618998000000|2021-04-21 09:40:00|64985.8|64975.8|64982.6|64972.6|64987.1|64977.1|64980.8|64970.8|502
1618998300000|2021-04-21 09:45:00|64982.8|64972.8|64989.1|64979.1|64993.3|64983.3|64982.4|64972.4|586
1618998600000|2021-04-21 09:50:00|64989.3|64979.3|64991.7|64981.7|64995|64985|64987.2|64977.2|488
1618998900000|2021-04-21 09:55:00|64991.4|64981.4|64981.4|64971.4|64995.2|64983.3|64980.7|64965.3|617
1618999200000|2021-04-21 10:00:00|64980.9|64970.9|64994.6|64984.6|64999.2|64984.9|64980.1|64966.5|529
1618999500000|2021-04-21 10:05:00|64994.7|64984.7|64981|64971|64997.5|64984.9|64976.9|64962.2|535
1618999800000|2021-04-21 10:10:00|64989.1|64969.1|64981.9|64961.9|64989.1|64974.8|64969.9|64952.8|436
1619000100000|2021-04-21 10:15:00|64982|64962|64980.8|64970.8|64987|64972.7|64966.1|64955.2|494
1619000400000|2021-04-21 10:20:00|64980.7|64970.7|64984.1|64974.1|64986.8|64975.2|64975.8|64962.9|596
1619000700000|2021-04-21 10:25:00|64983.9|64973.9|64993.3|64983.3|64995.8|64983.9|64981|64971|501
1619001000000|2021-04-21 10:30:00|64993.2|64983.2|64984.2|64974.2|64993.4|64983.4|64978.6|64965.4|499
1619001300000|2021-04-21 10:35:00|64984.3|64974.3|64974.9|64964.9|64991.7|64977.3|64971.6|64959.2|533
1619001600000|2021-04-21 10:40:00|64979.8|64959.8|64970.5|64960.5|64982.6|64970.2|64969.7|64959.7|474
1619001900000|2021-04-21 10:45:00|64970.7|64960.7|64973.6|64963.6|64979.3|64969.3|64970.6|64960.6|402
1619002200000|2021-04-21 10:50:00|64973.7|64963.7|64964.6|64954.6|64977.4|64967.4|64964.6|64954.6|492
1619002500000|2021-04-21 10:55:00|64964.7|64954.7|64960.5|64950.5|64966|64955.1|64957.2|64945|421
1619002800000|2021-04-21 11:00:00|64960.4|64950.4|64967|64957|64973.3|64958.9|64960.4|64945.9|490
1619003100000|2021-04-21 11:05:00|64967.1|64957.1|64961.6|64951.6|64971|64960.5|64961.1|64948.3|417
1619003400000|2021-04-21 11:10:00|64961.5|64951.5|64957|64947|64967.2|64952.9|64955.8|64941.8|478
1619003700000|2021-04-21 11:15:00|64957.1|64947.1|64962.1|64952.1|64968.2|64953.4|64956.2|64942.6|450
1619004000000|2021-04-21 11:20:00|64962|64952|64965.7|64955.7|64971.6|64958.3|64958.6|64943.7|442
1619004300000|2021-04-21 11:25:00|64966|64956|64970.9|64960.9|64975.1|64961.1|64962.7|64947.9|548
1619004600000|2021-04-21 11:30:00|64971.1|64961.1|64964.9|64954.9|64977.4|64962|64962.7|64952.7|530
1619004900000|2021-04-21 11:35:00|64965|64955|64961.9|64951.9|64973.5|64960|64961.5|64947|493
1619005200000|2021-04-21 11:40:00|64962.1|64952.1|64960.4|64950.4|64965.7|64952.1|64956.4|64943|465
1619005500000|2021-04-21 11:45:00|64960.3|64950.3|64964.6|64954.6|64966.5|64954.8|64958|64943.1|496
1619005800000|2021-04-21 11:50:00|64964.7|64954.7|64957.8|64947.8|64969.7|64955.6|64957.2|64942.3|430
1619006100000|2021-04-21 11:55:00|64957.9|64947.9|64958.2|64948.2|64969.7|64954.8|64955.9|64942.4|497
1619006400000|2021-04-21 12:00:00|64958.3|64948.3|64958.1|64948.1|64965.5|64950.5|64949.8|64937.3|514
1619006700000|2021-04-21 12:05:00|64958|64948|64965.1|64955.1|64973.7|64958.6|64957.4|64947.4|471
1619007000000|2021-04-21 12:10:00|64965.4|64955.4|64966.1|64956.1|64976|64962.7|64962.1|64946.9|573
1619007300000|2021-04-21 12:15:00|64965.8|64955.8|64970.1|64960.1|64975.2|64962.6|64961.2|64947|511
1619007600000|2021-04-21 12:20:00|64969.6|64959.6|64969.2|64959.2|64976.5|64964.4|64967.8|64953.6|502
1619007900000|2021-04-21 12:25:00|64969.3|64959.3|64973|64963|64976.2|64964.5|64969.3|64954.9|473
1619008200000|2021-04-21 12:30:00|64973.2|64963.2|64971.5|64961.5|64974.7|64964.7|64971.2|64961.2|537
1619008500000|2021-04-21 12:35:00|64971.6|64961.6|64978.9|64968.9|64985|64970.6|64968.8|64953.9|587
1619008800000|2021-04-21 12:40:00|64978.8|64968.8|64963|64953|64982.2|64969.2|64961.4|64948.1|626
1619009100000|2021-04-21 12:45:00|64963.1|64953.1|64964.5|64944.5|64968.6|64954.3|64951.1|64937.2|548
1619009400000|2021-04-21 12:50:00|64964.4|64944.4|64971.1|64961.1|64974.5|64961.1|64959.3|64944.4|520
1619009700000|2021-04-21 12:55:00|64970.9|64960.9|64955.4|64945.4|64973.5|64960.9|64953.4|64939.1|546
1619010000000|2021-04-21 13:00:00|64955.3|64945.3|64967.1|64957.1|64967.1|64957.1|64954.4|64940.8|798
1619010300000|2021-04-21 13:05:00|64966.7|64956.7|64957.7|64947.7|64966.8|64956.8|64956.7|64942.9|743
1619010600000|2021-04-21 13:10:00|64957.6|64947.6|64964.1|64954.1|64978.9|64964.6|64957.4|64947.4|676
1619010900000|2021-04-21 13:15:00|64964.2|64954.2|64957.2|64947.2|64966.4|64954.2|64953.7|64940.5|710
1619011200000|2021-04-21 13:20:00|64957.4|64947.4|64949.1|64939.1|64963.6|64950.9|64945.5|64933.2|647
1619011500000|2021-04-21 13:25:00|64949|64939|64963.1|64953.1|64968.2|64953.5|64947.9|64935.2|457
1619011800000|2021-04-21 13:30:00|64963.6|64953.6|64956.8|64946.8|64972.8|64958.2|64954.6|64941.3|665
1619012100000|2021-04-21 13:35:00|64956.7|64946.7|64972.8|64962.8|64977.9|64963|64955.7|64945.7|806
1619012400000|2021-04-21 13:40:00|64973|64963|64943|64933|64977.3|64966.4|64942.7|64928.8|873
1619012700000|2021-04-21 13:45:00|64943.4|64933.4|64932.6|64922.6|64949.3|64934.6|64928.5|64917.5|794
1619013000000|2021-04-21 13:50:00|64932.4|64922.4|64935.9|64925.9|64941.4|64931.4|64922.2|64912.2|828
1619013300000|2021-04-21 13:55:00|64936|64926|64929.1|64919.1|64938.3|64926|64925.4|64915.4|653
1619013600000|2021-04-21 14:00:00|64929.4|64919.4|64925.1|64915.1|64930.6|64919.9|64917.3|64905.3|906
1619013900000|2021-04-21 14:05:00|64925.2|64915.2|64931.7|64911.7|64938.3|64927.3|64920.7|64910.7|791
1619014200000|2021-04-21 14:10:00|64926.6|64916.6|64933.2|64923.2|64939.3|64927.6|64925.2|64910.4|762
1619014500000|2021-04-21 14:15:00|64933.4|64923.4|64924.1|64914.1|64947.4|64932.3|64920.5|64905.5|805
1619014800000|2021-04-21 14:20:00|64924|64914|64903.9|64893.9|64931.1|64916.5|64902.7|64892.7|780
1619015100000|2021-04-21 14:25:00|64904|64894|64907|64897|64911.3|64901.3|64894.7|64883.5|726
1619015400000|2021-04-21 14:30:00|64906.8|64896.8|64930|64920|64941|64926|64906.7|64896.7|749
1619015700000|2021-04-21 14:35:00|64929.9|64919.9|64908.5|64898.5|64930.9|64920.9|64904.7|64890.1|745
1619016000000|2021-04-21 14:40:00|64908.7|64898.7|64907.8|64897.8|64916.7|64906.7|64903.9|64892.2|711
1619016300000|2021-04-21 14:45:00|64907.4|64897.4|64898.5|64888.5|64914|64900|64896.3|64886.3|695
1619016600000|2021-04-21 14:50:00|64898.4|64888.4|64908|64898|64915|64900.8|64898.4|64887.9|806
1619016900000|2021-04-21 14:55:00|64908.1|64898.1|64900.9|64890.9|64912.5|64902.5|64899.9|64885|781
1619017200000|2021-04-21 15:00:00|64900.8|64890.8|64900.9|64890.9|64906.6|64896.4|64899.1|64886.6|767
1619017500000|2021-04-21 15:05:00|64902.1|64892.1|64891.4|64881.4|64902.7|64892.1|64890|64879.2|714
1619017800000|2021-04-21 15:10:00|64891.3|64881.3|64899.1|64889.1|64904.5|64892.4|64891.3|64877.2|725
1619018100000|2021-04-21 15:15:00|64898.6|64888.6|64900|64890|64908.1|64898.1|64897|64887|688
1619018400000|2021-04-21 15:20:00|64899.7|64889.7|64905.4|64895.4|64912.4|64898.9|64899.5|64885.8|658
1619018700000|2021-04-21 15:25:00|64905.6|64895.6|64913.3|64903.3|64920.5|64906.2|64903.1|64889.2|673
1619019000000|2021-04-21 15:30:00|64913.4|64903.4|64918.9|64908.9|64929.5|64915.2|64912.1|64897.2|645
1619019300000|2021-04-21 15:35:00|64919.2|64909.2|64904.6|64894.6|64923.8|64909.6|64904.4|64889.7|605
1619019600000|2021-04-21 15:40:00|64904.5|64894.5|64898.2|64888.2|64908.2|64895.1|64898|64885.3|474
1619019900000|2021-04-21 15:45:00|64898.1|64888.1|64894.1|64884.1|64898.4|64888.4|64891.1|64881.1|487
1619020200000|2021-04-21 15:50:00|64894|64884|64895.2|64885.2|64900.1|64886.1|64892.9|64879.9|478
1619020500000|2021-04-21 15:55:00|64895|64885|64897|64887|64903.6|64893.6|64890.3|64880.3|562
1619020800000|2021-04-21 16:00:00|64896.9|64886.9|64903.6|64883.6|64908.5|64894.5|64894.9|64883.3|607
1619021100000|2021-04-21 16:05:00|64903.7|64883.7|64900.9|64880.9|64904.5|64890.5|64895.3|64880.5|424
1619021400000|2021-04-21 16:10:00|64896|64886|64900.7|64890.7|64904.5|64891.1|64895.8|64883.9|482
1619021700000|2021-04-21 16:15:00|64900.8|64890.8|64902.4|64892.4|64909.6|64894.6|64898.8|64886|546
1619022000000|2021-04-21 16:20:00|64902.3|64892.3|64905|64895|64910.9|64896.3|64901.7|64886.7|499
1619022300000|2021-04-21 16:25:00|64904.3|64894.3|64899.2|64889.2|64907.8|64894.7|64897.8|64883.8|493
1619022600000|2021-04-21 16:30:00|64899.1|64889.1|64898|64878|64900.7|64889.2|64892.2|64877.5|483
1619022900000|2021-04-21 16:35:00|64897.7|64877.7|64896.5|64886.5|64902.3|64887.6|64892|64877.7|461
1619023200000|2021-04-21 16:40:00|64896.6|64886.6|64896.8|64886.8|64904.2|64889.2|64894|64882.7|405
1619023500000|2021-04-21 16:45:00|64896.7|64886.7|64895.4|64885.4|64901.8|64887.1|64894.9|64880.3|373
1619023800000|2021-04-21 16:50:00|64895.3|64885.3|64896.1|64886.1|64901.1|64886.5|64894.2|64879.3|342
1619024100000|2021-04-21 16:55:00|64896.3|64886.3|64896.6|64886.6|64902.6|64888.5|64895.6|64881.1|538
1619024400000|2021-04-21 17:00:00|64896.3|64886.3|64892.8|64882.8|64898.7|64887.1|64891.1|64876.9|467
1619024700000|2021-04-21 17:05:00|64892.7|64882.7|64901.7|64891.7|64910|64895.1|64891|64878.3|575
1619025000000|2021-04-21 17:10:00|64901.8|64891.8|64900.8|64890.8|64907.4|64892.7|64898.8|64884|348
1619025300000|2021-04-21 17:15:00|64900.6|64890.6|64905.9|64885.9|64909.1|64894.3|64899.5|64885.8|466
1619025600000|2021-04-21 17:20:00|64906.2|64886.2|64895.9|64885.9|64906.2|64891.1|64895.5|64881.7|429
1619025900000|2021-04-21 17:25:00|64896.1|64886.1|64900.6|64890.6|64905.3|64890.6|64895.7|64880.8|441
1619026200000|2021-04-21 17:30:00|64900|64890|64897.7|64887.7|64905|64890|64896|64881.5|454
1619026500000|2021-04-21 17:35:00|64897.8|64887.8|64899.5|64889.5|64906.1|64889.9|64897.4|64882.6|408
1619026800000|2021-04-21 17:40:00|64899.4|64889.4|64897.6|64887.6|64903.5|64889.5|64896.2|64881.1|362
1619027100000|2021-04-21 17:45:00|64897.9|64887.9|64897.9|64887.9|64906.9|64892.1|64897.4|64882.3|407
1619027400000|2021-04-21 17:50:00|64898|64888|64895.6|64885.6|64903.4|64889.2|64894.3|64879.3|361
1619027700000|2021-04-21 17:55:00|64900.6|64880.6|64905.7|64895.7|64908.5|64896.1|64893.7|64878.6|384
1619028000000|2021-04-21 18:00:00|64905.6|64895.6|64909.6|64889.6|64909.6|64895.8|64903.1|64888.3|369
1619028300000|2021-04-21 18:05:00|64909.5|64889.5|64901.2|64891.2|64909.6|64894.3|64900.6|64888.1|352
1619028600000|2021-04-21 18:10:00|64901.3|64891.3|64901.7|64891.7|64907|64896.5|64900.2|64886.8|439
1619028900000|2021-04-21 18:15:00|64901.5|64891.5|64901.6|64891.6|64908.5|64893.5|64900.7|64885.9|447
1619029200000|2021-04-21 18:20:00|64901.7|64891.7|64904|64884|64906.8|64892.2|64896.9|64882.1|569
1619029500000|2021-04-21 18:25:00|64903.9|64883.9|64896.3|64886.3|64904.6|64889.6|64895.6|64882.5|407
1619029800000|2021-04-21 18:30:00|64896.5|64886.5|64893.6|64883.6|64901|64887.1|64893.2|64880.6|344
1619030100000|2021-04-21 18:35:00|64893.5|64883.5|64894.2|64884.2|64900|64886.3|64893.5|64878.5|309
1619030400000|2021-04-21 18:40:00|64893.9|64883.9|64900.1|64880.1|64900.5|64886|64892.7|64877.7|381
1619030700000|2021-04-21 18:45:00|64900.2|64880.2|64900.2|64880.2|64900.6|64886.3|64892.7|64877.8|326
1619031000000|2021-04-21 18:50:00|64900.3|64880.3|64893.2|64883.2|64900.3|64885.4|64892.6|64880|254
1619031300000|2021-04-21 18:55:00|64893.3|64883.3|64893.7|64883.7|64894.4|64884.4|64891.2|64881.2|396
1619031600000|2021-04-21 19:00:00|64894|64884|64893|64873|64899.7|64886.7|64887.2|64871.2|460
1619031900000|2021-04-21 19:05:00|64893.3|64873.3|64888.7|64878.7|64896.9|64879|64887.4|64872.1|456
1619032200000|2021-04-21 19:10:00|64888.8|64878.8|64893.5|64873.5|64895.2|64878.9|64883.6|64868.5|353
1619032500000|2021-04-21 19:15:00|64893.6|64873.6|64893.8|64873.8|64894.3|64879.8|64888.5|64873.1|227
1619032800000|2021-04-21 19:20:00|64893.7|64873.7|64894.1|64874.1|64894.6|64879.6|64888.8|64873.6|258
1619033100000|2021-04-21 19:25:00|64894|64874|64886.8|64876.8|64894.1|64877.9|64886.2|64871.4|228
1619033400000|2021-04-21 19:30:00|64887|64877|64886.6|64876.6|64893.2|64878.1|64886.5|64871.7|238
1619033700000|2021-04-21 19:35:00|64886.9|64876.9|64892.8|64872.8|64892.8|64877.8|64886.8|64871.8|186
1619034000000|2021-04-21 19:40:00|64892.6|64872.6|64894.3|64874.3|64895.5|64880.4|64889.5|64872.3|224
1619034300000|2021-04-21 19:45:00|64894.4|64874.4|64901.8|64881.8|64902.7|64886.3|64889.5|64874.3|331
1619034600000|2021-04-21 19:50:00|64901.7|64881.7|64897.4|64877.4|64901.7|64883.7|64893|64877.4|451
1619034900000|2021-04-21 19:55:00|64897.5|64877.5|64897.4|64877.4|64898.1|64882.6|64887.8|64872.8|610
1619035200000|2021-04-21 20:00:00|64897.2|64877.2|64914.9|64894.9|64915.5|64895.5|64897.2|64877.2|414
1619035500000|2021-04-21 20:05:00|64915|64895|64917.4|64897.4|64918|64898|64913.1|64893.1|451
1619035800000|2021-04-21 20:10:00|64917.2|64897.2|64921.4|64901.4|64921.8|64906.7|64915.6|64896.9|233
1619036100000|2021-04-21 20:15:00|64921.1|64901.1|64921.3|64901.3|64922.2|64906.5|64916.1|64900.9|138
1619036400000|2021-04-21 20:20:00|64921|64901|64921.4|64901.4|64922.7|64905.9|64915.9|64900.4|141
1619036700000|2021-04-21 20:25:00|64921.3|64901.3|64920.9|64900.9|64922.2|64902.2|64920.7|64900.7|190
1619037000000|2021-04-21 20:30:00|64920.8|64900.8|64921|64901|64921.5|64901.5|64920.5|64900.5|168
1619037300000|2021-04-21 20:35:00|64921.1|64901.1|64920.9|64900.9|64921.4|64901.4|64919.8|64899.8|146
1619037600000|2021-04-21 20:40:00|64920.8|64900.8|64919.8|64899.8|64920.8|64900.8|64917.9|64897.9|221
1619037900000|2021-04-21 20:45:00|64920.1|64900.1|64921.4|64901.4|64921.9|64901.9|64918.9|64898.9|108
1619038200000|2021-04-21 20:50:00|64921|64901|64921.1|64901.1|64922.2|64902.2|64920.8|64900.8|96
1619038500000|2021-04-21 20:55:00|64921|64901|64911.1|64891.1|64922.3|64902.3|64909.7|64889.7|140
1619038800000|2021-04-21 21:00:00|64916.9|64884.5|64909.4|64889.4|64916.9|64890|64908.3|64880.7|53
1619039100000|2021-04-21 21:05:00|64926.1|64871.6|64931.4|64883.5|64942.2|64898.5|64908.1|64871.6|144
1619039400000|2021-04-21 21:10:00|64933.9|64881.6|64927.1|64883.5|64942.6|64899.5|64918.1|64874.9|122
1619039700000|2021-04-21 21:15:00|64926.7|64884.2|64931.4|64875.5|64939.1|64898.1|64918.1|64867.6|48
1619040000000|2021-04-21 21:20:00|64918.1|64898.1|64934.6|64869.3|64939.1|64898.1|64918.1|64868.1|62
1619040300000|2021-04-21 21:25:00|64936.2|64871.8|64918.1|64898.1|64938.6|64898.1|64918.1|64868.6|75
1619040600000|2021-04-21 21:30:00|64931.2|64884.9|64917.4|64882.3|64934|64898.1|64913.6|64872.2|137
1619040900000|2021-04-21 21:35:00|64929.4|64876.9|64927|64877|64930.4|64894.3|64914.3|64873.5|119
1619041200000|2021-04-21 21:40:00|64925|64880.4|64932.1|64901.9|64938.2|64910.3|64914.3|64874.2|143
1619041500000|2021-04-21 21:45:00|64932.5|64902.4|64934.4|64900.7|64936.6|64909.2|64925.2|64896.5|164
1619041800000|2021-04-21 21:50:00|64932.6|64899.8|64926.2|64906.2|64938.1|64910|64923.9|64891.7|103
1619042100000|2021-04-21 21:55:00|64925.7|64905.7|64929|64909|64935.1|64910.2|64924.3|64896|90
1619042400000|2021-04-21 22:00:00|64933.4|64899.8|64926.3|64906.3|64939.6|64910.6|64923.7|64898.7|315
1619042700000|2021-04-21 22:05:00|64926.9|64906.9|64921.4|64901.4|64927.8|64907.8|64914.4|64880.5|195
1619043000000|2021-04-21 22:10:00|64921.7|64901.7|64923.1|64903.1|64923.9|64903.9|64909.1|64883.8|215
1619043300000|2021-04-21 22:15:00|64923.5|64903.5|64923|64903|64923.5|64903.5|64922|64902|114
1619043600000|2021-04-21 22:20:00|64922.8|64902.8|64922.8|64902.8|64925|64905|64921.7|64901.7|114
1619043900000|2021-04-21 22:25:00|64923.1|64903.1|64923|64903|64924.4|64904.4|64922.4|64902.4|74
1619044200000|2021-04-21 22:30:00|64922.9|64902.9|64922.8|64902.8|64923.9|64903.9|64921.8|64901.8|114
1619044500000|2021-04-21 22:35:00|64922.7|64902.7|64923.1|64903.1|64924.7|64904.7|64921.9|64901.9|119
1619044800000|2021-04-21 22:40:00|64924.7|64904.7|64924.6|64904.6|64925.2|64905.2|64922.4|64902.4|149
1619045100000|2021-04-21 22:45:00|64924.2|64904.2|64924.1|64904.1|64925.5|64905.5|64921.8|64901.8|183
1619045400000|2021-04-21 22:50:00|64923.2|64903.2|64924.9|64904.9|64925.3|64905.3|64922|64902|132
1619045700000|2021-04-21 22:55:00|64924.5|64904.5|64924.6|64904.6|64925.3|64905.3|64921.8|64901.8|203
1619046000000|2021-04-21 23:00:00|64927.6|64907.6|64927.5|64907.5|64932.2|64909.8|64923.9|64901.5|388
1619046300000|2021-04-21 23:05:00|64927.2|64907.2|64926.4|64906.4|64928.3|64908.3|64924.8|64904.8|495
1619046600000|2021-04-21 23:10:00|64926.3|64906.3|64924.6|64904.6|64928.9|64908.9|64923.6|64903.6|272
1619046900000|2021-04-21 23:15:00|64925|64905|64925.7|64905.7|64927.9|64907.9|64911.2|64884.3|278
1619047200000|2021-04-21 23:20:00|64925.6|64905.6|64923.9|64903.9|64926.1|64906.1|64921.7|64901.7|270
1619047500000|2021-04-21 23:25:00|64924|64904|64922.7|64902.7|64926.4|64906.4|64920.9|64900.9|205
1619047800000|2021-04-21 23:30:00|64922.3|64902.3|64921.7|64901.7|64928.4|64908.4|64921|64901|195
1619048100000|2021-04-21 23:35:00|64921.6|64901.6|64921.6|64901.6|64925.2|64905.2|64920.8|64900.8|126
1619048400000|2021-04-21 23:40:00|64921.7|64901.7|64924.6|64904.6|64924.8|64904.8|64920.5|64900.5|109
1619048700000|2021-04-21 23:45:00|64924.4|64904.4|64924.2|64904.2|64926.1|64906.1|64923|64903|140
1619049000000|2021-04-21 23:50:00|64923.8|64903.8|64926.1|64906.1|64927.1|64907.1|64921.3|64901.3|219
1619049300000|2021-04-21 23:55:00|64926.6|64906.6|64931.2|64911.2|64933.7|64913.7|64921.1|64901.1|202
1619049600000|2021-04-22 00:00:00|64931.6|64911.6|64923.6|64903.6|64933.2|64913.2|64919.9|64899.9|617
1619049900000|2021-04-22 00:05:00|64923.7|64903.7|64920.2|64900.2|64927.5|64907.5|64918.8|64898.8|626
1619050200000|2021-04-22 00:10:00|64920.1|64900.1|64923.3|64903.3|64927.1|64907.1|64918|64898|457
1619050500000|2021-04-22 00:15:00|64923.4|64903.4|64926.4|64906.4|64926.6|64909.9|64919.8|64902.3|266
1619050800000|2021-04-22 00:20:00|64926.5|64906.5|64929.3|64909.3|64930.3|64910.9|64917.2|64897.2|342
1619051100000|2021-04-22 00:25:00|64929|64909|64935|64915|64940.2|64920.2|64927.7|64907.7|536
1619051400000|2021-04-22 00:30:00|64934.9|64914.9|64922.4|64902.4|64935.4|64915.4|64922|64902|379
1619051700000|2021-04-22 00:35:00|64922.5|64902.5|64908.3|64888.3|64922.5|64902.5|64905.7|64885.7|395
1619052000000|2021-04-22 00:40:00|64907.9|64887.9|64906.9|64886.9|64908.7|64888.7|64904.5|64884.5|325
1619052300000|2021-04-22 00:45:00|64907|64887|64896.4|64876.4|64907.4|64887.4|64895.6|64875.6|491
1619052600000|2021-04-22 00:50:00|64895.9|64875.9|64899|64879|64900.5|64880.5|64884.7|64867.7|525
1619052900000|2021-04-22 00:55:00|64902.2|64882.2|64899.9|64879.9|64903|64883|64892|64872|479
1619053200000|2021-04-22 01:00:00|64899.8|64879.8|64906.5|64886.5|64910.2|64890.2|64889.6|64874.1|588
1619053500000|2021-04-22 01:05:00|64906.6|64886.6|64875.9|64865.9|64906.6|64886.6|64871.9|64857.9|559
1619053800000|2021-04-22 01:10:00|64880.7|64860.7|64893.7|64873.7|64894.1|64874.1|64872.3|64856.7|572
1619054100000|2021-04-22 01:15:00|64893.6|64873.6|64887.6|64867.6|64896.8|64879.3|64882|64864.9|576
1619054400000|2021-04-22 01:20:00|64882.5|64872.5|64885.7|64865.7|64892.2|64877.5|64880.9|64864.4|544
1619054700000|2021-04-22 01:25:00|64885.8|64865.8|64888|64868|64893.3|64880.5|64879.3|64865.3|660
1619055000000|2021-04-22 01:30:00|64883.2|64873.2|64868.9|64848.9|64891.6|64877.3|64846.9|64826.9|855
1619055300000|2021-04-22 01:35:00|64869|64849|64868|64858|64870|64859.1|64852.3|64833.7|813
1619055600000|2021-04-22 01:40:00|64867.9|64857.9|64859.6|64839.6|64874.5|64862.1|64846.5|64830.9|718
1619055900000|2021-04-22 01:45:00|64859.9|64839.9|64825.1|64805.1|64862.8|64848|64821.1|64805.1|834
1619056200000|2021-04-22 01:50:00|64825.4|64805.4|64834.6|64824.6|64848.7|64830.6|64820.3|64805.3|757
1619056500000|2021-04-22 01:55:00|64840.1|64820.1|64859.2|64849.2|64869.7|64852.8|64836.3|64819.6|803
1619056800000|2021-04-22 02:00:00|64859.5|64849.5|64861.7|64841.7|64865.6|64852.3|64847.2|64831.8|710
1619057100000|2021-04-22 02:05:00|64861.9|64841.9|64863.3|64853.3|64869|64854.3|64850.9|64836.3|580
1619057400000|2021-04-22 02:10:00|64863.1|64853.1|64854.5|64844.5|64871.4|64856.5|64851.3|64841.3|710
1619057700000|2021-04-22 02:15:00|64853.8|64843.8|64850.3|64830.3|64863.5|64848.4|64845.4|64830.3|513
1619058000000|2021-04-22 02:20:00|64850.5|64830.5|64842.7|64832.7|64854.2|64839.6|64835.9|64823.7|487
1619058300000|2021-04-22 02:25:00|64842.6|64832.6|64830.4|64820.4|64848.3|64834.3|64829.6|64819.6|504
1619058600000|2021-04-22 02:30:00|64830.5|64820.5|64835.4|64825.4|64848|64834.1|64828.8|64818.8|594
1619058900000|2021-04-22 02:35:00|64835.3|64825.3|64851.2|64831.2|64851.2|64836.1|64830.1|64814.9|644
1619059200000|2021-04-22 02:40:00|64851.1|64831.1|64847.9|64827.9|64855.3|64842.3|64843|64826.5|544
1619059500000|2021-04-22 02:45:00|64847.7|64827.7|64847.9|64837.9|64857.6|64842.6|64845.9|64825.9|550
1619059800000|2021-04-22 02:50:00|64847.7|64837.7|64835|64825|64849|64839|64832.7|64820.1|484
1619060100000|2021-04-22 02:55:00|64835.1|64825.1|64820.4|64810.4|64839.8|64829.8|64818.7|64808.7|736
1619060400000|2021-04-22 03:00:00|64819.6|64809.6|64829.9|64809.9|64835.9|64821.9|64819.3|64806.9|670
1619060700000|2021-04-22 03:05:00|64830|64810|64821.8|64811.8|64833.1|64818.3|64814.2|64800.7|622
1619061000000|2021-04-22 03:10:00|64821.7|64811.7|64823.7|64803.7|64824.5|64812.8|64807.4|64795.1|641
1619061300000|2021-04-22 03:15:00|64823.5|64803.5|64824.8|64814.8|64830.8|64816.6|64817.8|64802.8|633
1619061600000|2021-04-22 03:20:00|64824.9|64814.9|64833.8|64813.8|64834.7|64820.3|64818.6|64805.3|571
1619061900000|2021-04-22 03:25:00|64833.7|64813.7|64830.7|64820.7|64842.2|64824.8|64826.6|64811.4|561
1619062200000|2021-04-22 03:30:00|64830.6|64820.6|64837|64827|64849.7|64835.1|64830|64819|477
1619062500000|2021-04-22 03:35:00|64837.1|64827.1|64846.2|64836.2|64851.8|64836.6|64832.4|64818.2|418
1619062800000|2021-04-22 03:40:00|64845.8|64835.8|64851.3|64841.3|64855.8|64841.7|64838.3|64828.3|497
1619063100000|2021-04-22 03:45:00|64851.2|64841.2|64846|64836|64854.5|64841.3|64844.1|64830.2|362
1619063400000|2021-04-22 03:50:00|64845.9|64835.9|64844.3|64834.3|64852.2|64836.7|64841.6|64826.5|399
1619063700000|2021-04-22 03:55:00|64844.4|64834.4|64847.3|64837.3|64852|64839|64843.5|64829.3|468
1619064000000|2021-04-22 04:00:00|64847.4|64837.4|64850.8|64830.8|64851.3|64837.5|64844.3|64830.7|372
1619064300000|2021-04-22 04:05:00|64850.9|64830.9|64848.2|64838.2|64851.7|64841.7|64845.5|64830.9|440
1619064600000|2021-04-22 04:10:00|64848.7|64838.7|64851.7|64841.7|64853.1|64843.1|64848|64838|479
1619064900000|2021-04-22 04:15:00|64851.5|64841.5|64857.6|64847.6|64864.3|64850.5|64851.4|64840.2|477
1619065200000|2021-04-22 04:20:00|64857.7|64847.7|64858.1|64848.1|64865.2|64850.7|64855.4|64841.5|414
1619065500000|2021-04-22 04:25:00|64858.2|64848.2|64859.5|64849.5|64864.3|64852.4|64857.1|64842.5|337
1619065800000|2021-04-22 04:30:00|64859.4|64849.4|64862.6|64852.6|64867.1|64853.3|64858.5|64845.5|360
1619066100000|2021-04-22 04:35:00|64862.3|64852.3|64865.7|64845.7|64866.3|64855|64860.6|64845|431
1619066400000|2021-04-22 04:40:00|64865.4|64845.4|64861.3|64851.3|64867.2|64852.5|64857.8|64842.3|490
1619066700000|2021-04-22 04:45:00|64861.4|64851.4|64863.3|64853.3|64867.7|64853.6|64861|64846|247
1619067000000|2021-04-22 04:50:00|64863.5|64853.5|64863|64853|64866.1|64853.5|64860.6|64844|373
1619067300000|2021-04-22 04:55:00|64863.1|64853.1|64863.3|64853.3|64865.4|64855.4|64860.8|64850.8|326
1619067600000|2021-04-22 05:00:00|64863.4|64853.4|64863|64853|64874|64864|64860.7|64846.6|528
1619067900000|2021-04-22 05:05:00|64862.8|64852.8|64856.9|64846.9|64864|64854|64854.8|64844.8|468
1619068200000|2021-04-22 05:10:00|64862.4|64842.4|64857.8|64847.8|64863.4|64853.4|64854.6|64841.1|465
1619068500000|2021-04-22 05:15:00|64857.9|64847.9|64856.9|64846.9|64858|64848|64854|64844|476
1619068800000|2021-04-22 05:20:00|64857|64847|64859.9|64849.9|64860|64850|64855.6|64845.6|432
1619069100000|2021-04-22 05:25:00|64860|64850|64857.3|64847.3|64862.2|64852.2|64856.6|64846.6|375
1619069400000|2021-04-22 05:30:00|64857.2|64847.2|64847.8|64837.8|64863.8|64853.1|64846.4|64836.4|583
1619069700000|2021-04-22 05:35:00|64847.9|64837.9|64841.3|64831.3|64852.4|64842.4|64841.1|64831.1|495
1619070000000|2021-04-22 05:40:00|64841.4|64831.4|64845|64835|64846.2|64836.2|64839.6|64829.6|470
1619070300000|2021-04-22 05:45:00|64845.1|64835.1|64835|64825|64847.6|64837.6|64831.2|64821.2|527
1619070600000|2021-04-22 05:50:00|64835.1|64825.1|64833.9|64823.9|64839.4|64828.8|64831.3|64819.4|547
1619070900000|2021-04-22 05:55:00|64833.8|64823.8|64845.3|64835.3|64850.2|64837.5|64833.5|64823.5|656
1619071200000|2021-04-22 06:00:00|64845.4|64835.4|64845.5|64835.5|64848.2|64838.2|64839.4|64829.4|603
1619071500000|2021-04-22 06:05:00|64845.6|64835.6|64842.1|64832.1|64846.4|64836.4|64840.9|64830.9|592
1619071800000|2021-04-22 06:10:00|64842|64832|64856.1|64846.1|64858.5|64848.5|64841.4|64831.4|645
1619072100000|2021-04-22 06:15:00|64855.9|64845.9|64849.9|64839.9|64858|64848|64849.1|64839.1|543
1619072400000|2021-04-22 06:20:00|64849.8|64839.8|64849.3|64839.3|64859.4|64849.4|64845.8|64835.8|577
1619072700000|2021-04-22 06:25:00|64849.4|64839.4|64839.8|64829.8|64849.9|64839.9|64838.4|64828.4|555
1619073000000|2021-04-22 06:30:00|64839.9|64829.9|64835.2|64825.2|64843.3|64833.3|64834.1|64824.1|660
1619073300000|2021-04-22 06:35:00|64835.4|64825.4|64820.8|64810.8|64837.2|64827.2|64817.3|64807.3|619
1619073600000|2021-04-22 06:40:00|64820.7|64810.7|64833.7|64823.7|64836.9|64824.9|64816.6|64806.6|662
1619073900000|2021-04-22 06:45:00|64833.5|64823.5|64825.2|64815.2|64835.3|64825.3|64821.2|64811.2|585
1619074200000|2021-04-22 06:50:00|64825.1|64815.1|64834.7|64824.7|64834.8|64824.8|64824|64814|563
1619074500000|2021-04-22 06:55:00|64834.8|64824.8|64840.8|64830.8|64846.3|64836.3|64834.8|64822.1|698
1619074800000|2021-04-22 07:00:00|64840.7|64830.7|64821.9|64811.9|64846.8|64836.8|64821.7|64811.7|776
1619075100000|2021-04-22 07:05:00|64821.6|64811.6|64823.5|64813.5|64831.2|64821.2|64817.1|64803.7|679
1619075400000|2021-04-22 07:10:00|64822.9|64812.9|64812.5|64802.5|64823.8|64813.8|64806.6|64796.6|614
1619075700000|2021-04-22 07:15:00|64812.6|64802.6|64819.5|64809.5|64825|64813.6|64808.8|64796|575
1619076000000|2021-04-22 07:20:00|64819.4|64809.4|64826.4|64816.4|64828.2|64818.2|64818.1|64808.1|505
1619076300000|2021-04-22 07:25:00|64826.2|64816.2|64820.2|64810.2|64826.8|64816.8|64818.6|64808.6|506
1619076600000|2021-04-22 07:30:00|64820.5|64810.5|64831.6|64821.6|64834.2|64824.2|64820.5|64810.5|544
1619076900000|2021-04-22 07:35:00|64832.2|64822.2|64839|64829|64839.2|64829.2|64829.1|64819.1|649
1619077200000|2021-04-22 07:40:00|64838.9|64828.9|64837.7|64827.7|64841.2|64831.2|64835.9|64825.9|518
1619077500000|2021-04-22 07:45:00|64838.1|64828.1|64839.5|64829.5|64839.7|64829.7|64823.9|64813.9|605
1619077800000|2021-04-22 07:50:00|64839.6|64829.6|64836.7|64826.7|64840.8|64830.8|64830.5|64820.5|589
1619078100000|2021-04-22 07:55:00|64836.8|64826.8|64848.2|64838.2|64849.9|64839.9|64832.1|64822.1|706
1619078400000|2021-04-22 08:00:00|64848.1|64838.1|64851|64841|64858.5|64848.4|64848.1|64838|630
1619078700000|2021-04-22 08:05:00|64850.7|64840.7|64843.3|64833.3|64852.8|64842.8|64841.4|64831.4|600
1619079000000|2021-04-22 08:10:00|64843.2|64833.2|64859.6|64849.6|64860.2|64850.2|64841.8|64831.8|669
1619079300000|2021-04-22 08:15:00|64859.7|64849.7|64876.4|64866.4|64881.3|64871.3|64858.2|64848.2|677
1619079600000|2021-04-22 08:20:00|64876.5|64866.5|64873.7|64863.7|64881.2|64871.2|64870.9|64860.9|539
1619079900000|2021-04-22 08:25:00|64873.6|64863.6|64886.1|64876.1|64896.4|64886.4|64873.6|64863.6|677
1619080200000|2021-04-22 08:30:00|64886.4|64876.4|64883.1|64873.1|64886.8|64876.8|64873.1|64863.1|620
1619080500000|2021-04-22 08:35:00|64882.9|64872.9|64878.1|64868.1|64885|64875|64871.2|64861.2|581
1619080800000|2021-04-22 08:40:00|64877.8|64867.8|64900.6|64890.6|64907.1|64897.1|64877.7|64867.7|713
1619081100000|2021-04-22 08:45:00|64900.5|64890.5|64909|64899|64912.2|64899.8|64885.9|64875.9|747
1619081400000|2021-04-22 08:50:00|64908.8|64898.8|64915.8|64905.8|64928.8|64918.8|64908.5|64898.5|772
1619081700000|2021-04-22 08:55:00|64915.9|64905.9|64913.9|64903.9|64921.4|64908.2|64907.2|64897.2|642
1619082000000|2021-04-22 09:00:00|64913.8|64903.8|64916.2|64906.2|64919.5|64908.1|64904.4|64894.4|646
1619082300000|2021-04-22 09:05:00|64915.8|64905.8|64905.5|64895.5|64915.8|64905.8|64902.3|64888.1|541
1619082600000|2021-04-22 09:10:00|64905.4|64895.4|64903.8|64893.8|64911.2|64897.7|64900.9|64887.1|492
1619082900000|2021-04-22 09:15:00|64904|64894|64904.7|64894.7|64909.3|64897.9|64894.1|64881.9|502
1619083200000|2021-04-22 09:20:00|64904.8|64894.8|64904.5|64894.5|64906|64896|64901.3|64891.3|401
1619083500000|2021-04-22 09:25:00|64904.3|64894.3|64905.9|64895.9|64906.1|64896.1|64902.5|64892.5|400
1619083800000|2021-04-22 09:30:00|64905.6|64895.6|64909.6|64899.6|64915.3|64905.3|64905.1|64895.1|579
1619084100000|2021-04-22 09:35:00|64909.7|64899.7|64914.3|64904.3|64915.1|64905.1|64904.7|64894.7|434
1619084400000|2021-04-22 09:40:00|64914.4|64904.4|64912.8|64902.8|64914.7|64904.7|64899.8|64889.8|485
1619084700000|2021-04-22 09:45:00|64912.9|64902.9|64908.4|64898.4|64913.7|64902.9|64901.8|64891.8|458
1619085000000|2021-04-22 09:50:00|64908.5|64898.5|64906.1|64896.1|64913.8|64899.7|64902.7|64892.7|438
1619085300000|2021-04-22 09:55:00|64906.2|64896.2|64894.7|64884.7|64910.1|64896.3|64889.4|64872.5|523
1619085600000|2021-04-22 10:00:00|64894.6|64884.6|64886.7|64876.7|64895.2|64885.2|64881.3|64867.1|440
1619085900000|2021-04-22 10:05:00|64886.6|64876.6|64885.3|64875.3|64892.5|64880.7|64877.1|64864.7|437
1619086200000|2021-04-22 10:10:00|64885.4|64875.4|64879.4|64869.4|64887.8|64876.7|64873.7|64858.4|431
1619086500000|2021-04-22 10:15:00|64879.8|64869.8|64878.4|64868.4|64883.9|64870.4|64870.2|64860|381
1619086800000|2021-04-22 10:20:00|64878.3|64868.3|64891|64881|64897.3|64882.4|64876.6|64863.6|439
1619087100000|2021-04-22 10:25:00|64891.1|64881.1|64893.3|64883.3|64898.7|64887.5|64887.7|64872.7|438
1619087400000|2021-04-22 10:30:00|64893.4|64883.4|64892.5|64882.5|64901.2|64887.8|64883.7|64873.7|525
1619087700000|2021-04-22 10:35:00|64892.7|64882.7|64875|64865|64898.5|64883.4|64870|64856|510
1619088000000|2021-04-22 10:40:00|64874.7|64864.7|64872.4|64862.4|64886.6|64871.9|64871|64857.8|457
1619088300000|2021-04-22 10:45:00|64872.3|64862.3|64873.7|64863.7|64880.7|64865.8|64871.9|64858.1|391
1619088600000|2021-04-22 10:50:00|64873.8|64863.8|64875.2|64865.2|64880.6|64865.9|64873.2|64858.8|348
1619088900000|2021-04-22 10:55:00|64875.1|64865.1|64882.7|64872.7|64892.8|64878.3|64874.8|64864.8|517
1619089200000|2021-04-22 11:00:00|64882.8|64872.8|64875|64865|64894.2|64880.4|64872.4|64860.1|620
1619089500000|2021-04-22 11:05:00|64874.9|64864.9|64875|64865|64881.7|64866.7|64864.4|64853.6|527
1619089800000|2021-04-22 11:10:00|64874.9|64864.9|64877.8|64867.8|64892|64877|64874.4|64860.6|570
1619090100000|2021-04-22 11:15:00|64877.5|64867.5|64883.7|64863.7|64884|64870.2|64871.9|64859.1|494
1619090400000|2021-04-22 11:20:00|64883.8|64863.8|64885.6|64875.6|64889.6|64876.2|64874.7|64862.3|456
1619090700000|2021-04-22 11:25:00|64885.7|64875.7|64885.2|64875.2|64895.2|64880.6|64881|64871|502
1619091000000|2021-04-22 11:30:00|64885.5|64875.5|64887.7|64877.7|64890.9|64878.5|64881.4|64870.6|427
1619091300000|2021-04-22 11:35:00|64887.8|64877.8|64885|64875|64892.1|64880.4|64882.6|64868.8|556
1619091600000|2021-04-22 11:40:00|64884.9|64874.9|64893.3|64873.3|64895.6|64881.7|64880.6|64865.4|552
1619091900000|2021-04-22 11:45:00|64893|64873|64879.3|64869.3|64894.2|64874.2|64873.3|64858.5|450
1619092200000|2021-04-22 11:50:00|64879.5|64869.5|64881|64871|64886.3|64871.8|64879|64864.8|400
1619092500000|2021-04-22 11:55:00|64881.1|64871.1|64888.3|64868.3|64890|64880|64877.5|64863.8|593
1619092800000|2021-04-22 12:00:00|64889.1|64869.1|64886.7|64876.7|64894.2|64879|64880.5|64867.4|712
1619093100000|2021-04-22 12:05:00|64886.6|64876.6|64885.9|64875.9|64892.8|64879|64882.3|64868.3|636
1619093400000|2021-04-22 12:10:00|64885.8|64875.8|64901.9|64891.9|64902.7|64892.7|64885.1|64875.1|646
1619093700000|2021-04-22 12:15:00|64901.8|64891.8|64888.1|64878.1|64904.2|64894.2|64883.7|64871|590
1619094000000|2021-04-22 12:20:00|64888.8|64878.8|64889.8|64879.8|64893.2|64881|64887|64872.7|430
1619094300000|2021-04-22 12:25:00|64889.9|64879.9|64894.3|64874.3|64895.7|64880.5|64887.3|64873.9|441
1619094600000|2021-04-22 12:30:00|64894.2|64874.2|64887.6|64867.6|64897.5|64884.7|64882.2|64866.5|696
1619094900000|2021-04-22 12:35:00|64887.7|64867.7|64880.3|64870.3|64888.9|64874.8|64877.7|64864.8|614
1619095200000|2021-04-22 12:40:00|64880|64870|64864.2|64854.2|64885.3|64871.7|64861.5|64847|722
1619095500000|2021-04-22 12:45:00|64864.4|64854.4|64865.5|64855.5|64870.5|64855.8|64857.8|64843.4|644
1619095800000|2021-04-22 12:50:00|64865.6|64855.6|64859.8|64849.8|64870.3|64855.6|64849.6|64836.2|650
1619096100000|2021-04-22 12:55:00|64860|64850|64857.3|64847.3|64871.2|64857.1|64848.7|64835.2|750
1619096400000|2021-04-22 13:00:00|64861.9|64841.9|64846.7|64836.7|64864.8|64850.6|64846.1|64831.5|966
1619096700000|2021-04-22 13:05:00|64846.9|64836.9|64849.8|64839.8|64854.9|64844.9|64845.5|64835.5|836
1619097000000|2021-04-22 13:10:00|64849.1|64839.1|64860.6|64850.6|64870.4|64859.6|64845.4|64835.4|812
1619097300000|2021-04-22 13:15:00|64860.9|64850.9|64873.3|64863.3|64877.1|64863.3|64847.4|64837.4|867
1619097600000|2021-04-22 13:20:00|64873.1|64863.1|64878.7|64868.7|64893.9|64878.3|64869.8|64855.5|931
1619097900000|2021-04-22 13:25:00|64878.8|64868.8|64893.3|64883.3|64898.3|64883.5|64878.8|64866.5|806
1619098200000|2021-04-22 13:30:00|64894.6|64884.6|64887.5|64877.5|64907|64892.1|64886.8|64874.4|722
1619098500000|2021-04-22 13:35:00|64887.8|64877.8|64883|64873|64894.8|64882.4|64882.9|64872.9|695
1619098800000|2021-04-22 13:40:00|64883.1|64873.1|64887.6|64877.6|64894.9|64884.9|64882.3|64867.4|657
1619099100000|2021-04-22 13:45:00|64887.2|64877.2|64899.6|64889.6|64903.6|64890.3|64882.7|64872.7|663
1619099400000|2021-04-22 13:50:00|64899.1|64889.1|64886.9|64876.9|64902.9|64889.3|64886.2|64871.1|599
1619099700000|2021-04-22 13:55:00|64886.1|64876.1|64875.9|64865.9|64893.7|64878.7|64874.5|64861.5|613
1619100000000|2021-04-22 14:00:00|64876|64866|64879.9|64869.9|64888.5|64875.1|64871.9|64858.3|682
1619100300000|2021-04-22 14:05:00|64880|64870|64874.1|64864.1|64886.6|64873.2|64873.9|64860.8|658
1619100600000|2021-04-22 14:10:00|64874.2|64864.2|64878.1|64868.1|64883.1|64873.1|64873.6|64863.6|684
1619100900000|2021-04-22 14:15:00|64878|64868|64890|64880|64898.3|64882.9|64877.2|64867.2|685
1619101200000|2021-04-22 14:20:00|64889.4|64879.4|64891.2|64881.2|64905.3|64889.8|64884.9|64870.5|683
1619101500000|2021-04-22 14:25:00|64891.1|64881.1|64894.5|64884.5|64894.8|64884.5|64878|64864|637
1619101800000|2021-04-22 14:30:00|64894.7|64884.7|64881.7|64871.7|64899.9|64885.3|64878.7|64864.1|610
1619102100000|2021-04-22 14:35:00|64881.2|64871.2|64875|64865|64893.2|64878.1|64873.6|64863.6|596
1619102400000|2021-04-22 14:40:00|64875.2|64865.2|64873.3|64863.3|64877.9|64867.9|64865.6|64852.9|581
1619102700000|2021-04-22 14:45:00|64873.2|64863.2|64873.8|64863.8|64886|64871.1|64872.3|64858.5|598
1619103000000|2021-04-22 14:50:00|64873.7|64863.7|64867.5|64857.5|64878|64867.6|64864.7|64850.5|645
1619103300000|2021-04-22 14:55:00|64868.5|64858.5|64864.5|64854.5|64878.7|64863.2|64857.8|64847.8|584
1619103600000|2021-04-22 15:00:00|64864.6|64854.6|64874.7|64864.7|64878.3|64864.8|64860.6|64850.1|610
1619103900000|2021-04-22 15:05:00|64874.8|64864.8|64863.5|64853.5|64882.3|64868.9|64863|64853|531
1619104200000|2021-04-22 15:10:00|64864|64854|64870.2|64860.2|64876.7|64862.5|64863.8|64849.6|547
1619104500000|2021-04-22 15:15:00|64870.1|64860.1|64880.9|64870.9|64885.3|64871.6|64866.3|64853|521
1619104800000|2021-04-22 15:20:00|64881.2|64871.2|64880.2|64870.2|64887.7|64873.6|64878.9|64864.8|502
1619105100000|2021-04-22 15:25:00|64880.4|64870.4|64897.8|64887.8|64903.5|64888.8|64880.2|64870.2|617
1619105400000|2021-04-22 15:30:00|64898|64888|64896.5|64886.5|64911.2|64898|64896.5|64882.4|645
1619105700000|2021-04-22 15:35:00|64896.6|64886.6|64908.3|64898.3|64917|64903.7|64891|64876.4|619
1619106000000|2021-04-22 15:40:00|64908.2|64898.2|64903.8|64893.8|64916.5|64903.5|64903.6|64893.6|499
1619106300000|2021-04-22 15:45:00|64904.3|64894.3|64902|64892|64908.7|64897|64895.3|64885.3|540
1619106600000|2021-04-22 15:50:00|64901.9|64891.9|64902.3|64892.3|64905.8|64893.7|64896.4|64885.8|520
1619106900000|2021-04-22 15:55:00|64902.1|64892.1|64912.1|64902.1|64912.6|64902.6|64897.5|64887.5|549
1619107200000|2021-04-22 16:00:00|64911.9|64901.9|64934.6|64924.6|64935.9|64924.6|64910.7|64900.7|572
1619107500000|2021-04-22 16:05:00|64934.5|64924.5|64926.3|64916.3|64939.2|64924.6|64926.2|64912.6|461
1619107800000|2021-04-22 16:10:00|64926.4|64916.4|64927.8|64907.8|64929.6|64916.9|64918.3|64904.7|506
1619108100000|2021-04-22 16:15:00|64922.6|64912.6|64915.6|64905.6|64931.6|64916.3|64914.3|64899.6|486
1619108400000|2021-04-22 16:20:00|64915.7|64905.7|64906.4|64896.4|64919.5|64906.1|64905.9|64895.9|498
1619108700000|2021-04-22 16:25:00|64906.5|64896.5|64909.1|64889.1|64915.6|64900.6|64903.8|64888.5|526
1619109000000|2021-04-22 16:30:00|64909|64889|64905.4|64895.4|64914.4|64899.5|64899.9|64884.8|514
1619109300000|2021-04-22 16:35:00|64905.5|64895.5|64926.3|64906.3|64926.9|64909|64903.2|64892.5|411
1619109600000|2021-04-22 16:40:00|64926.4|64906.4|64933.9|64913.9|64934.8|64919.8|64913.8|64898.4|511
1619109900000|2021-04-22 16:45:00|64933.8|64913.8|64927.6|64917.6|64937|64921.3|64927.1|64911.3|446
1619110200000|2021-04-22 16:50:00|64927.5|64917.5|64926|64906|64935.1|64920.3|64920.3|64905.6|537
1619110500000|2021-04-22 16:55:00|64925.9|64905.9|64916.3|64906.3|64929.6|64915.1|64915.1|64903.4|533
1619110800000|2021-04-22 17:00:00|64916.2|64906.2|64919.6|64909.6|64932.7|64914.1|64915.4|64900.7|393
1619111100000|2021-04-22 17:05:00|64920|64910|64943|64933|64952.6|64937.2|64916|64902.1|676
1619111400000|2021-04-22 17:10:00|64942.7|64932.7|64950.1|64940.1|64962.2|64946.3|64940|64926.3|686
1619111700000|2021-04-22 17:15:00|64955.4|64935.4|64962.2|64952.2|64966.7|64952.2|64949.4|64934.4|612
1619112000000|2021-04-22 17:20:00|64962.1|64952.1|64960.4|64940.4|64975.2|64958.9|64952.6|64937.4|664
1619112300000|2021-04-22 17:25:00|64960.2|64940.2|64947.4|64927.4|64962.8|64946|64936.5|64920.7|607
1619112600000|2021-04-22 17:30:00|64947.3|64927.3|64955.6|64935.6|64957.7|64941.9|64941.1|64926|651
1619112900000|2021-04-22 17:35:00|64955.7|64935.7|64968.7|64948.7|64970.1|64953.5|64952.6|64932.6|682
1619113200000|2021-04-22 17:40:00|64968.6|64948.6|64973.9|64953.9|64979.4|64959.6|64964.6|64948.3|605
1619113500000|2021-04-22 17:45:00|64974.1|64954.1|64982.5|64962.5|64984.3|64969.1|64967.3|64950.6|627
1619113800000|2021-04-22 17:50:00|64982.4|64962.4|64978.2|64958.2|64985.4|64970.5|64969.9|64954.7|535
1619114100000|2021-04-22 17:55:00|64978.4|64958.4|64971.1|64951.1|64979.9|64965.1|64964.7|64948.6|574
1619114400000|2021-04-22 18:00:00|64971.2|64951.2|64984|64974|64992.2|64975.3|64969|64951.1|763
1619114700000|2021-04-22 18:05:00|64983.9|64973.9|65000.6|64980.6|65000.6|64984.8|64980.8|64964.8|836
1619115000000|2021-04-22 18:10:00|65000.9|64980.9|64982.1|64962.1|65005.5|64988.3|64976.3|64961.4|773
1619115300000|2021-04-22 18:15:00|64982.2|64962.2|64981.4|64971.4|64991.7|64976.6|64977.1|64961.1|760
1619115600000|2021-04-22 18:20:00|64981.6|64971.6|64994.3|64974.3|65000.9|64984.8|64980.5|64964.6|796
1619115900000|2021-04-22 18:25:00|64994.5|64974.5|64995.8|64975.8|65004.1|64988.5|64993.1|64974.2|779
1619116200000|2021-04-22 18:30:00|64995.6|64975.6|64985.3|64965.3|65004|64989.3|64985.2|64965.2|586
1619116500000|2021-04-22 18:35:00|64985.2|64965.2|64983.7|64963.7|64986.5|64970.8|64975.1|64959.7|549
1619116800000|2021-04-22 18:40:00|64983.8|64963.8|64966.9|64956.9|64985.1|64968|64966.8|64952|543
1619117100000|2021-04-22 18:45:00|64967|64957|64977|64967|64982.6|64967.1|64967|64951.7|493
1619117400000|2021-04-22 18:50:00|64976.9|64966.9|64984.6|64964.6|64990.9|64975.8|64976.5|64960.9|551
1619117700000|2021-04-22 18:55:00|64985|64965|64970.6|64960.6|64985|64969.4|64970.3|64955.4|365
1619118000000|2021-04-22 19:00:00|64975.7|64955.7|64979.5|64959.5|64979.7|64964.6|64970.2|64951|482
1619118300000|2021-04-22 19:05:00|64979.6|64959.6|64982.7|64962.7|64984|64967.7|64974.2|64957.5|471
1619118600000|2021-04-22 19:10:00|64983.1|64963.1|64975.2|64955.2|64983.8|64968.3|64972.8|64952.8|344
1619118900000|2021-04-22 19:15:00|64975.3|64955.3|64975.1|64955.1|64982.1|64965.2|64974.4|64954.5|414
1619119200000|2021-04-22 19:20:00|64975.3|64955.3|64970.5|64960.5|64976.2|64961|64966.5|64951.5|275
1619119500000|2021-04-22 19:25:00|64970.4|64960.4|64964.7|64954.7|64975.4|64960.9|64961.7|64946.9|353
1619119800000|2021-04-22 19:30:00|64964.8|64954.8|64972.2|64952.2|64975.2|64957.1|64963.1|64948.1|456
1619120100000|2021-04-22 19:35:00|64972.4|64952.4|64970.4|64950.4|64972.8|64957.1|64965.7|64949.6|347
1619120400000|2021-04-22 19:40:00|64970.3|64950.3|64970.2|64950.2|64970.9|64955.7|64964|64949.1|287
1619120700000|2021-04-22 19:45:00|64970.4|64950.4|64964.9|64944.9|64970.6|64953.5|64957.7|64942.5|350
1619121000000|2021-04-22 19:50:00|64964.7|64944.7|64965|64945|64965.7|64950.3|64957.7|64942.7|354
1619121300000|2021-04-22 19:55:00|64964.9|64944.9|64965.7|64945.7|64968.2|64954.1|64958.4|64942.6|531
1619121600000|2021-04-22 20:00:00|64965.6|64945.6|64965.4|64945.4|64966.7|64950.4|64960|64944.4|228
1619121900000|2021-04-22 20:05:00|64965.5|64945.5|64966.3|64946.3|64966.6|64952.1|64960.2|64944.8|115
1619122200000|2021-04-22 20:10:00|64966.4|64946.4|64961.5|64941.5|64966.4|64951.5|64960.5|64941.1|194
1619122500000|2021-04-22 20:15:00|64961.6|64941.6|64961.2|64941.2|64961.7|64941.7|64960.5|64940.5|137
1619122800000|2021-04-22 20:20:00|64960.2|64940.2|64961.6|64941.6|64961.6|64941.6|64959.7|64939.7|119
1619123100000|2021-04-22 20:25:00|64961.3|64941.3|64958.2|64938.2|64961.7|64941.7|64957.9|64937.9|134
1619123400000|2021-04-22 20:30:00|64958.4|64938.4|64965.2|64945.2|64966.2|64946.2|64956.8|64936.8|192
1619123700000|2021-04-22 20:35:00|64965.1|64945.1|64955.4|64935.4|64966.2|64946.2|64954.4|64934.4|304
1619124000000|2021-04-22 20:40:00|64955|64935|64955|64935|64955.6|64935.6|64952.8|64932.8|290
1619124300000|2021-04-22 20:45:00|64954.7|64934.7|64955.1|64935.1|64955.4|64935.4|64953.6|64933.6|124
1619124600000|2021-04-22 20:50:00|64955.2|64935.2|64951.9|64931.9|64955.2|64935.2|64951.9|64931.9|108
1619124900000|2021-04-22 20:55:00|64952.5|64932.5|64963.2|64943.2|64965.9|64943.2|64948.3|64927.4|198
1619125200000|2021-04-22 21:00:00|64970.2|64934.4|64989.7|64925.2|64991.1|64943.2|64959.2|64925.2|54
1619125500000|2021-04-22 21:05:00|64984.3|64952.4|64980.3|64922|65002.8|64952.4|64971.1|64902.3|50
1619125800000|2021-04-22 21:10:00|64982.3|64911.6|64983.6|64948.3|65006.9|64951.6|64971.6|64905|80
1619126100000|2021-04-22 21:15:00|64971.6|64951.6|64979.8|64948.3|64993.7|64953.3|64971.6|64921.9|60
1619126400000|2021-04-22 21:20:00|64980.6|64951.6|64974.9|64937.1|64993.9|64953.3|64971.6|64933.4|68
1619126700000|2021-04-22 21:25:00|64988.4|64928.9|64987.5|64930.9|64993.9|64951.6|64971.6|64912.8|94
1619127000000|2021-04-22 21:30:00|64988.5|64929.8|64975.3|64935.2|64994.8|64950.1|64961.8|64918.7|137
1619127300000|2021-04-22 21:35:00|64977.1|64934.7|64981.3|64926.8|64988|64947.7|64963.1|64908.6|99
1619127600000|2021-04-22 21:40:00|64982.5|64939.5|64978.4|64934.7|64986.7|64947.7|64965.2|64921.1|112
1619127900000|2021-04-22 21:45:00|64984|64932.3|64985.5|64934.3|64994.4|64947.9|64967.9|64920.6|173
1619128200000|2021-04-22 21:50:00|64980.4|64937|64989.9|64929.8|64996.5|64948.5|64967.1|64925|96
1619128500000|2021-04-22 21:55:00|64972.4|64934.8|64972.4|64934.9|64996.6|64948.5|64968.5|64924.9|88
1619128800000|2021-04-22 22:00:00|64982.1|64931.7|64984.5|64935.2|64990.2|64951.5|64968.7|64904.7|340
1619129100000|2021-04-22 22:05:00|64979.5|64938.6|64984.1|64934.8|64997.1|64941.8|64967.5|64929.6|252
1619129400000|2021-04-22 22:10:00|64986|64929.4|64986.8|64933.3|64989.7|64940.6|64972.6|64929.3|837
1619129700000|2021-04-22 22:15:00|64986.1|64931|64983.2|64936.1|64991.5|64939.5|64978.1|64930.8|601
1619130000000|2021-04-22 22:20:00|64983.4|64935.5|64978.8|64935.6|64991.3|64947.3|64967.3|64931.7|316
1619130300000|2021-04-22 22:25:00|64979.2|64936.9|64975.9|64940.3|64981|64947.4|64962.2|64935.5|154
1619130600000|2021-04-22 22:30:00|64972.2|64940.7|64965.1|64945.1|64980.7|64947.7|64965|64930.3|190
1619130900000|2021-04-22 22:35:00|64973.4|64941.5|64973.5|64940.2|64976.1|64946.8|64961.1|64938.8|152
1619131200000|2021-04-22 22:40:00|64972.7|64945.3|64966.3|64946.3|64977.2|64946.8|64962.1|64932|169
1619131500000|2021-04-22 22:45:00|64971|64940.9|64962.4|64942.4|64977.2|64946.8|64962.2|64937|157
1619131800000|2021-04-22 22:50:00|64963.5|64943.5|64977.6|64938.1|64979.7|64946.7|64960.7|64934.4|187
1619132100000|2021-04-22 22:55:00|64978.1|64937.7|64974.9|64937.5|64981.9|64948.9|64966.5|64935.1|815
1619132400000|2021-04-22 23:00:00|64975.1|64936.8|64974.2|64940.7|64978.5|64949.1|64966.5|64933.1|291
1619132700000|2021-04-22 23:05:00|64972.8|64941.6|64975.7|64943|64983.1|64949.5|64964.9|64936.2|233
1619133000000|2021-04-22 23:10:00|64976.4|64942.6|64957|64937|64979|64950.3|64957|64931.4|252
1619133300000|2021-04-22 23:15:00|64957.1|64937.1|64962.1|64922.6|64969.7|64938.8|64948.5|64908.8|284
1619133600000|2021-04-22 23:20:00|64960.9|64923.8|64961.2|64922.2|64970.3|64933.1|64952|64914|226
1619133900000|2021-04-22 23:25:00|64959.8|64922.5|64976.4|64937|64992|64947.2|64952.2|64910.4|467
1619134200000|2021-04-22 23:30:00|64974.2|64938.7|64957.3|64937.3|64984.6|64942.9|64953.7|64924.4|339
1619134500000|2021-04-22 23:35:00|64957.2|64937.2|64956.5|64936.5|64959.2|64939.2|64954.9|64934.9|177
1619134800000|2021-04-22 23:40:00|64957|64937|64975.5|64955.5|64979.3|64956.9|64955.4|64935.4|203
1619135100000|2021-04-22 23:45:00|64974.5|64954.5|64967.9|64947.9|64981.8|64959.9|64967.3|64940.4|260
1619135400000|2021-04-22 23:50:00|64967.7|64947.7|64969|64949|64975.8|64952.2|64966.4|64939.1|138
1619135700000|2021-04-22 23:55:00|64968.6|64948.6|64969.6|64949.6|64975|64952.4|64966.7|64940.9|201
1619136000000|2021-04-23 00:00:00|64970.1|64950.1|64970|64950|64980.8|64960.8|64964.5|64944.5|519
1619136300000|2021-04-23 00:05:00|64969.8|64949.8|64959.4|64939.4|64972.7|64952.7|64957.6|64937.6|494
1619136600000|2021-04-23 00:10:00|64959.5|64939.5|64953.9|64933.9|64960.5|64940.5|64953.5|64933.5|303
1619136900000|2021-04-23 00:15:00|64954|64934|64955.7|64935.7|64957.1|64937.1|64947.7|64927.7|539
1619137200000|2021-04-23 00:20:00|64955.6|64935.6|64953.8|64933.8|64959.8|64939.8|64953.4|64933.4|370
1619137500000|2021-04-23 00:25:00|64953.7|64933.7|64962.4|64942.4|64963.6|64943.6|64952.2|64932.2|354
1619137800000|2021-04-23 00:30:00|64962.3|64942.3|64964|64944|64967.6|64947.6|64962.2|64942.2|456
1619138100000|2021-04-23 00:35:00|64964.1|64944.1|64955.1|64935.1|64966.7|64947.9|64952.5|64932.5|371
1619138400000|2021-04-23 00:40:00|64955.3|64935.3|64961.9|64941.9|64969.3|64949.3|64953.9|64933.9|352
1619138700000|2021-04-23 00:45:00|64962|64942|64964.9|64944.9|64971.4|64951.4|64961.5|64941.5|451
1619139000000|2021-04-23 00:50:00|64964.4|64944.4|64947.5|64927.5|64965.3|64945.3|64941.1|64921.1|522
1619139300000|2021-04-23 00:55:00|64945.9|64925.9|64946.6|64926.6|64952|64932|64940.4|64920.4|478
1619139600000|2021-04-23 01:00:00|64946.4|64926.4|64944.3|64924.3|64951.5|64935.8|64942.1|64922.2|642
1619139900000|2021-04-23 01:05:00|64943.7|64923.7|64950|64930|64970.4|64950.4|64936.9|64921.5|634
1619140200000|2021-04-23 01:10:00|64949.9|64929.9|64933.9|64913.9|64950|64930.2|64930.8|64910.8|546
1619140500000|2021-04-23 01:15:00|64934.2|64914.2|64924.7|64904.7|64934.2|64914.2|64915.9|64895.9|680
1619140800000|2021-04-23 01:20:00|64924.2|64904.2|64913|64893|64928|64908|64907|64891.9|662
1619141100000|2021-04-23 01:25:00|64912.9|64892.9|64915.1|64895.1|64918.8|64898.8|64896.9|64876.9|558
1619141400000|2021-04-23 01:30:00|64915|64895|64917.8|64897.8|64934.5|64918.7|64908.4|64893.3|768
1619141700000|2021-04-23 01:35:00|64917.9|64897.9|64923.1|64903.1|64924|64909.7|64912.2|64895.5|662
1619142000000|2021-04-23 01:40:00|64923.2|64903.2|64920.1|64900.1|64934|64914.9|64910.9|64895.9|692
1619142300000|2021-04-23 01:45:00|64919.9|64899.9|64918|64898|64926.3|64910.4|64910.5|64895.6|662
1619142600000|2021-04-23 01:50:00|64917.8|64897.8|64922.7|64912.7|64928.8|64914.3|64910.6|64896.3|569
1619142900000|2021-04-23 01:55:00|64922.8|64912.8|64926.5|64916.5|64932.8|64919.6|64920.2|64905.9|652
1619143200000|2021-04-23 02:00:00|64925.4|64915.4|64951.1|64931.1|64954.3|64939|64923.2|64913.2|692
1619143500000|2021-04-23 02:05:00|64945.5|64935.5|64957.1|64947.1|64959.2|64947.1|64942.8|64927.4|605
1619143800000|2021-04-23 02:10:00|64956.6|64946.6|64967|64957|64969.1|64957.1|64949.3|64937.4|589
1619144100000|2021-04-23 02:15:00|64968.7|64958.7|64990.4|64970.4|64994.7|64975.3|64968.4|64953.3|694
1619144400000|2021-04-23 02:20:00|64988.3|64968.3|64961.1|64951.1|64988.6|64973.7|64956.6|64941.7|618
1619144700000|2021-04-23 02:25:00|64961|64951|64968.6|64958.6|64977.1|64962.6|64958.4|64946.3|493
1619145000000|2021-04-23 02:30:00|64968.8|64958.8|64957|64947|64970.1|64958.8|64952.9|64937.6|671
1619145300000|2021-04-23 02:35:00|64956.6|64946.6|64954.9|64944.9|64969.5|64954.9|64954.9|64940.4|519
1619145600000|2021-04-23 02:40:00|64955.1|64945.1|64947.6|64927.6|64955.8|64945.2|64942.4|64927.4|597
1619145900000|2021-04-23 02:45:00|64947.5|64927.5|64942.1|64932.1|64952.8|64941.2|64940.5|64926.7|610
1619146200000|2021-04-23 02:50:00|64942.2|64932.2|64949.3|64939.3|64955.3|64942.1|64940.6|64930.6|552
1619146500000|2021-04-23 02:55:00|64949.5|64939.5|64948.9|64938.9|64960.2|64947.3|64948.7|64938.3|604
1619146800000|2021-04-23 03:00:00|64948.7|64938.7|64961.1|64951.1|64966.6|64952|64948.6|64938.6|516
1619147100000|2021-04-23 03:05:00|64961.2|64951.2|64946.7|64936.7|64965.3|64952.4|64946.5|64935.1|465
1619147400000|2021-04-23 03:10:00|64947.7|64937.7|64948|64938|64955.6|64942.6|64946.6|64932.8|425
1619147700000|2021-04-23 03:15:00|64948.1|64938.1|64955.3|64935.3|64955.7|64940.7|64943.1|64930.6|482
1619148000000|2021-04-23 03:20:00|64955.4|64935.4|64957.1|64937.1|64957.4|64942.2|64946|64931.5|531
1619148300000|2021-04-23 03:25:00|64957.2|64937.2|64950.9|64940.9|64958.4|64943.7|64950|64935.6|346
1619148600000|2021-04-23 03:30:00|64950.8|64940.8|64951.9|64941.9|64952.1|64942.1|64947.1|64937.1|265
1619148900000|2021-04-23 03:35:00|64952.1|64942.1|64945.4|64935.4|64958.3|64946.5|64945|64930.4|394
1619149200000|2021-04-23 03:40:00|64945.3|64935.3|64952.4|64942.4|64952.6|64942.6|64944.3|64934.3|382
1619149500000|2021-04-23 03:45:00|64952.5|64942.5|64952.8|64942.8|64956.2|64943.6|64948|64935.9|442
1619149800000|2021-04-23 03:50:00|64952.7|64942.7|64956.9|64946.9|64961|64947.6|64950.9|64940.8|333
1619150100000|2021-04-23 03:55:00|64957.1|64947.1|64962.7|64942.7|64974.1|64959.2|64956.6|64942.1|405
1619150400000|2021-04-23 04:00:00|64962.1|64942.1|64956.9|64946.9|64965|64950.1|64955.1|64938|416
1619150700000|2021-04-23 04:05:00|64957.4|64947.4|64953|64943|64960.7|64947.7|64952.4|64937.8|384
1619151000000|2021-04-23 04:10:00|64952.8|64942.8|64939.2|64929.2|64955.3|64942.8|64938|64924.8|396
1619151300000|2021-04-23 04:15:00|64939.1|64929.1|64937.6|64927.6|64942.6|64929.4|64935.5|64920.5|368
1619151600000|2021-04-23 04:20:00|64937.4|64927.4|64942.7|64932.7|64947.7|64933.5|64937.4|64922.8|362
1619151900000|2021-04-23 04:25:00|64942.9|64932.9|64936.4|64926.4|64947.2|64933.3|64936.1|64921.4|350
1619152200000|2021-04-23 04:30:00|64936.3|64926.3|64942.5|64932.5|64946.4|64933.8|64936.3|64921.5|327
1619152500000|2021-04-23 04:35:00|64942.3|64932.3|64943|64933|64944.5|64934.5|64942|64932|305
1619152800000|2021-04-23 04:40:00|64944.1|64934.1|64945.7|64935.7|64947.4|64937.4|64942.5|64932.5|264
1619153100000|2021-04-23 04:45:00|64945.8|64935.8|64941.1|64931.1|64947.8|64935.8|64940.5|64926.2|358
1619153400000|2021-04-23 04:50:00|64941.2|64931.2|64931.4|64921.4|64943.5|64931.2|64929.4|64916.1|421
1619153700000|2021-04-23 04:55:00|64931.3|64921.3|64932.7|64922.7|64939.5|64926.2|64931.2|64918.4|429
1619154000000|2021-04-23 05:00:00|64932.8|64922.8|64932.7|64922.7|64933.1|64923.1|64920.3|64910.3|511
1619154300000|2021-04-23 05:05:00|64932.5|64922.5|64937.5|64927.5|64939.8|64929.8|64932.4|64922.4|464
1619154600000|2021-04-23 05:10:00|64937.4|64927.4|64931.1|64921.1|64939.7|64929.7|64930.1|64916|411
1619154900000|2021-04-23 05:15:00|64931|64921|64933.1|64923.1|64934.2|64924.2|64924.4|64914.4|461
1619155200000|2021-04-23 05:20:00|64932.9|64922.9|64952.8|64932.8|64952.8|64937.2|64928.2|64918.2|554
1619155500000|2021-04-23 05:25:00|64952.4|64932.4|64949.4|64939.4|64952.7|64940.5|64944.2|64930.5|427
1619155800000|2021-04-23 05:30:00|64949.5|64939.5|64950.7|64940.7|64954.1|64944.1|64947.6|64937.6|482
1619156100000|2021-04-23 05:35:00|64950.9|64940.9|64944.4|64934.4|64955.2|64941.6|64940.9|64930.9|485
1619156400000|2021-04-23 05:40:00|64944.3|64934.3|64940.5|64930.5|64944.9|64934.9|64937.5|64927.5|448
1619156700000|2021-04-23 05:45:00|64940.6|64930.6|64929.4|64919.4|64943.7|64931|64925.7|64915.7|447
1619157000000|2021-04-23 05:50:00|64929|64919|64931.8|64921.8|64934.4|64924|64925.2|64914.4|479
1619157300000|2021-04-23 05:55:00|64931.9|64921.9|64932.3|64922.3|64939.7|64929.7|64931.4|64921.4|472
1619157600000|2021-04-23 06:00:00|64932.4|64922.4|64935.6|64925.6|64946.8|64935.3|64930.5|64920.5|661
1619157900000|2021-04-23 06:05:00|64935.5|64925.5|64941.9|64931.9|64942.7|64932.7|64935.3|64925.3|523
1619158200000|2021-04-23 06:10:00|64942|64932|64937.9|64927.9|64942.8|64932.8|64934.4|64924.4|501
1619158500000|2021-04-23 06:15:00|64938.1|64928.1|64941.1|64931.1|64948|64938|64933.6|64923.6|582
1619158800000|2021-04-23 06:20:00|64941.2|64931.2|64937.7|64927.7|64942.7|64932.7|64933.8|64923.8|557
1619159100000|2021-04-23 06:25:00|64937.6|64927.6|64939.2|64929.2|64941.6|64931.6|64929.2|64919.2|512
1619159400000|2021-04-23 06:30:00|64939.1|64929.1|64942.5|64932.5|64942.9|64932.9|64931.4|64921.4|577
1619159700000|2021-04-23 06:35:00|64942.4|64932.4|64943.2|64933.2|64951.2|64941.2|64941.6|64931.6|564
1619160000000|2021-04-23 06:40:00|64943.3|64933.3|64941.2|64931.2|64945.2|64935.2|64936.8|64926.8|542
1619160300000|2021-04-23 06:45:00|64941.1|64931.1|64933.3|64923.3|64943.4|64933.4|64933.2|64923.2|491
1619160600000|2021-04-23 06:50:00|64933.4|64923.4|64931.1|64921.1|64939.5|64929.5|64928.9|64918.9|604
1619160900000|2021-04-23 06:55:00|64930.9|64920.9|64922.2|64912.2|64931.7|64921.7|64913.6|64903.6|696
1619161200000|2021-04-23 07:00:00|64921.9|64911.9|64930.4|64920.4|64934.3|64924.3|64915|64905|676
1619161500000|2021-04-23 07:05:00|64935.5|64915.5|64911.2|64901.2|64935.5|64921|64909.2|64899.2|598
1619161800000|2021-04-23 07:10:00|64911.3|64901.3|64907.3|64897.3|64924.4|64910.2|64906.2|64890.4|652
1619162100000|2021-04-23 07:15:00|64907.2|64897.2|64904.4|64894.4|64914.1|64904.1|64901.3|64886.9|691
1619162400000|2021-04-23 07:20:00|64904.1|64894.1|64904|64894|64908.5|64898.5|64896.3|64883.8|726
1619162700000|2021-04-23 07:25:00|64904.1|64894.1|64903|64883|64909.7|64898.7|64896.6|64882.7|660
1619163000000|2021-04-23 07:30:00|64903.1|64883.1|64909.7|64899.7|64913.3|64903.3|64897.8|64882.9|642
1619163300000|2021-04-23 07:35:00|64909.8|64899.8|64894.8|64884.8|64911.6|64901.6|64890.5|64880.5|661
1619163600000|2021-04-23 07:40:00|64894.9|64884.9|64905.5|64895.5|64907.2|64897.2|64893.2|64883.2|640
1619163900000|2021-04-23 07:45:00|64905.6|64895.6|64914.3|64904.3|64915.1|64905.1|64902.5|64892.5|709
1619164200000|2021-04-23 07:50:00|64914.7|64904.7|64920.2|64910.2|64932|64917.4|64914.7|64901.4|640
1619164500000|2021-04-23 07:55:00|64920.3|64910.3|64920.2|64910.2|64924|64912.6|64918.4|64903.8|625
1619164800000|2021-04-23 08:00:00|64920.3|64910.3|64931.6|64921.6|64939.1|64929.1|64919.7|64905.5|725
1619165100000|2021-04-23 08:05:00|64931.5|64921.5|64933.1|64923.1|64935.8|64925.8|64928.8|64918.8|566
1619165400000|2021-04-23 08:10:00|64933.2|64923.2|64936.5|64926.5|64948|64934.2|64928.9|64918.9|639
1619165700000|2021-04-23 08:15:00|64936.2|64926.2|64924.5|64914.5|64940.2|64929.8|64923.9|64910.7|608
1619166000000|2021-04-23 08:20:00|64924.6|64914.6|64927.1|64917.1|64933.9|64923.2|64922.3|64907.4|686
1619166300000|2021-04-23 08:25:00|64927|64917|64931.8|64921.8|64933.8|64922.7|64926.5|64913.3|480
1619166600000|2021-04-23 08:30:00|64932.1|64922.1|64923|64913|64932.6|64922.3|64920.4|64910.3|609
1619166900000|2021-04-23 08:35:00|64922.8|64912.8|64918.5|64908.5|64923.3|64913|64914.1|64903.3|586
1619167200000|2021-04-23 08:40:00|64918|64908|64920.9|64910.9|64923.6|64911.4|64916.5|64903.3|515
1619167500000|2021-04-23 08:45:00|64921.1|64911.1|64911.2|64901.2|64927.7|64915|64910.1|64897.4|546
1619167800000|2021-04-23 08:50:00|64911.1|64901.1|64909.8|64899.8|64917.5|64904.6|64904.5|64893.7|606
1619168100000|2021-04-23 08:55:00|64909.7|64899.7|64905.5|64895.5|64911.7|64901.7|64902|64892|518
1619168400000|2021-04-23 09:00:00|64905.3|64895.3|64903.2|64893.2|64908|64898|64902.3|64892.3|410
1619168700000|2021-04-23 09:05:00|64903.3|64893.3|64909.4|64899.4|64911.3|64901.3|64902.1|64889.3|475
1619169000000|2021-04-23 09:10:00|64909.5|64899.5|64913.4|64903.4|64915.3|64905.3|64909.4|64899.4|486
1619169300000|2021-04-23 09:15:00|64913.5|64903.5|64905.1|64895.1|64916.1|64906.1|64904|64894|411
1619169600000|2021-04-23 09:20:00|64905.5|64895.5|64905.3|64895.3|64906.5|64896.5|64900.6|64890.6|523
1619169900000|2021-04-23 09:25:00|64905.2|64895.2|64909.9|64899.9|64913.9|64903.9|64905.2|64895.2|450
1619170200000|2021-04-23 09:30:00|64909.8|64899.8|64915.1|64905.1|64915.4|64905.4|64906.5|64896.5|458
1619170500000|2021-04-23 09:35:00|64915.2|64905.2|64912.8|64902.8|64919.8|64906.6|64910.6|64899.7|453
1619170800000|2021-04-23 09:40:00|64912.9|64902.9|64917.5|64907.5|64918.9|64908.9|64912.8|64902.8|385
1619171100000|2021-04-23 09:45:00|64917.3|64907.3|64919.2|64909.2|64925.4|64911.4|64916.7|64905.4|498
1619171400000|2021-04-23 09:50:00|64919.3|64909.3|64917.7|64907.7|64920.2|64910.2|64913.3|64899|471
1619171700000|2021-04-23 09:55:00|64917.4|64907.4|64924.7|64914.7|64927.6|64917.6|64913.9|64900.3|509
1619172000000|2021-04-23 10:00:00|64924.8|64914.8|64906.9|64896.9|64932.1|64918.6|64904.3|64891.5|622
1619172300000|2021-04-23 10:05:00|64907|64897|64913.7|64903.7|64918.8|64904.3|64906.5|64893.3|522
1619172600000|2021-04-23 10:10:00|64913.6|64903.6|64912|64902|64917.9|64903.6|64902.3|64891.6|448
1619172900000|2021-04-23 10:15:00|64912.1|64902.1|64919.3|64899.3|64919.8|64906.6|64910.3|64896.5|515
1619173200000|2021-04-23 10:20:00|64914.4|64904.4|64916.7|64906.7|64920.2|64907.9|64913.1|64899.1|511
1619173500000|2021-04-23 10:25:00|64916.8|64906.8|64902.1|64892.1|64922.2|64907.9|64901.6|64886.8|453
1619173800000|2021-04-23 10:30:00|64902.2|64892.2|64905.5|64895.5|64910.5|64896.2|64899.5|64886.8|478
1619174100000|2021-04-23 10:35:00|64905|64895|64899|64889|64907.5|64896.2|64899|64885.1|494
1619174400000|2021-04-23 10:40:00|64898.9|64888.9|64905.8|64895.8|64906.2|64896.2|64897.7|64887.7|437
1619174700000|2021-04-23 10:45:00|64905.7|64895.7|64897.2|64887.2|64906.6|64896.6|64894.1|64880.4|502
1619175000000|2021-04-23 10:50:00|64897.3|64887.3|64896|64886|64905.8|64891.3|64895.4|64885.2|502
1619175300000|2021-04-23 10:55:00|64895.9|64885.9|64891.8|64881.8|64899.3|64887.6|64889.3|64875.6|494
1619175600000|2021-04-23 11:00:00|64892.2|64882.2|64903.6|64893.6|64913.3|64900|64892.1|64877.4|528
1619175900000|2021-04-23 11:05:00|64903.5|64893.5|64907.2|64897.2|64913.8|64899.1|64901.3|64886.6|410
1619176200000|2021-04-23 11:10:00|64907.1|64897.1|64900.9|64890.9|64916.6|64902.6|64900.1|64890.1|459
1619176500000|2021-04-23 11:15:00|64900.6|64890.6|64905.4|64895.4|64912.4|64898.4|64900.3|64890.3|466
1619176800000|2021-04-23 11:20:00|64905.3|64895.3|64899.5|64889.5|64911.9|64896.7|64899.3|64884.9|525
1619177100000|2021-04-23 11:25:00|64899.4|64889.4|64892.3|64882.3|64905.5|64891|64892.3|64878.6|485
1619177400000|2021-04-23 11:30:00|64892.2|64882.2|64891.7|64881.7|64899.8|64885.2|64890.2|64876.4|564
1619177700000|2021-04-23 11:35:00|64891.6|64881.6|64891.4|64881.4|64899.7|64884.7|64885.9|64871.6|547
1619178000000|2021-04-23 11:40:00|64891.3|64881.3|64877.4|64867.4|64895.8|64881.5|64877.4|64864|618
1619178300000|2021-04-23 11:45:00|64877.5|64867.5|64874.9|64864.9|64881.2|64868.3|64867.1|64854.2|692
1619178600000|2021-04-23 11:50:00|64874.8|64864.8|64875.6|64865.6|64880.3|64867|64872.9|64857.6|532
1619178900000|2021-04-23 11:55:00|64875.5|64865.5|64876.6|64866.6|64883.4|64872.2|64874.3|64859.6|604
1619179200000|2021-04-23 12:00:00|64875.9|64865.9|64868.8|64858.8|64879.1|64867|64864.4|64849.1|597
1619179500000|2021-04-23 12:05:00|64868.2|64858.2|64869.6|64859.6|64874.2|64860.7|64865.9|64851|607
1619179800000|2021-04-23 12:10:00|64869.8|64859.8|64877.3|64867.3|64877.3|64867.3|64868.2|64853.7|457
1619180100000|2021-04-23 12:15:00|64877|64867|64878.5|64868.5|64879.4|64869.4|64873|64859.1|531
1619180400000|2021-04-23 12:20:00|64878.7|64868.7|64862.8|64852.8|64878.7|64868.7|64860.8|64847.7|735
1619180700000|2021-04-23 12:25:00|64862.9|64852.9|64864|64854|64866.7|64856.7|64862|64852|483
1619181000000|2021-04-23 12:30:00|64864.2|64854.2|64863.5|64853.5|64867|64854.9|64860.4|64846.7|611
1619181300000|2021-04-23 12:35:00|64863.4|64853.4|64872.7|64862.7|64877|64864.4|64861.9|64847|708
1619181600000|2021-04-23 12:40:00|64872.5|64862.5|64874.9|64864.9|64879.6|64865.4|64868.1|64855.4|565
1619181900000|2021-04-23 12:45:00|64875|64865|64874|64864|64880.7|64866.2|64872|64859.6|588
1619182200000|2021-04-23 12:50:00|64874.1|64864.1|64877.3|64867.3|64881.8|64867.6|64873.7|64859.2|478
1619182500000|2021-04-23 12:55:00|64877.4|64867.4|64890.3|64880.3|64892.3|64880.4|64874.3|64863.3|582
1619182800000|2021-04-23 13:00:00|64890|64880|64891.2|64881.2|64895.6|64882.1|64873.5|64862.2|873
1619183100000|2021-04-23 13:05:00|64891.1|64881.1|64887.6|64877.6|64891.1|64881.1|64878.5|64865.5|783
1619183400000|2021-04-23 13:10:00|64887.7|64877.7|64892.4|64882.4|64899|64884.8|64883.9|64873.9|819
1619183700000|2021-04-23 13:15:00|64893|64883|64885.5|64875.5|64894|64884|64884.5|64874.5|823
1619184000000|2021-04-23 13:20:00|64885.6|64875.6|64889.6|64879.6|64897.4|64883.9|64879|64867.6|692
1619184300000|2021-04-23 13:25:00|64889.9|64879.9|64901|64891|64902|64892|64889.6|64878.5|587
1619184600000|2021-04-23 13:30:00|64900.4|64890.4|64896.2|64886.2|64906.2|64895.3|64895.2|64883.6|692
1619184900000|2021-04-23 13:35:00|64895|64885|64899.3|64889.3|64908.8|64894.2|64889.7|64878.8|667
1619185200000|2021-04-23 13:40:00|64900.3|64890.3|64903.7|64883.7|64905.4|64891.8|64894|64879.2|628
1619185500000|2021-04-23 13:45:00|64903.6|64883.6|64898.4|64888.4|64907|64894.6|64893.6|64878.3|804
1619185800000|2021-04-23 13:50:00|64898.5|64888.5|64918|64908|64922.9|64908.6|64893.9|64883.9|875
1619186100000|2021-04-23 13:55:00|64918.3|64908.3|64923.8|64903.8|64927.3|64912.7|64911.2|64896.8|734
1619186400000|2021-04-23 14:00:00|64923.9|64903.9|64915.3|64905.3|64924.9|64912.9|64913.8|64900|767
1619186700000|2021-04-23 14:05:00|64915.4|64905.4|64909.6|64899.6|64920.4|64908.3|64906.6|64892.7|754
1619187000000|2021-04-23 14:10:00|64909.9|64899.9|64919.7|64909.7|64922.8|64912.8|64909.3|64897.4|794
1619187300000|2021-04-23 14:15:00|64919.8|64909.8|64920.5|64910.5|64929.8|64919.8|64919|64906.4|819
1619187600000|2021-04-23 14:20:00|64920.8|64910.8|64909.7|64889.7|64926.9|64913.2|64904.4|64889.7|862
1619187900000|2021-04-23 14:25:00|64904.9|64894.9|64912|64902|64913.9|64902|64902.3|64887.6|844
1619188200000|2021-04-23 14:30:00|64911.7|64901.7|64898.2|64888.2|64923.7|64909.6|64896.7|64884|893
1619188500000|2021-04-23 14:35:00|64897.4|64887.4|64921.2|64911.2|64921.8|64911.8|64897.3|64884.3|835
1619188800000|2021-04-23 14:40:00|64920.9|64910.9|64932|64922|64932.4|64922.4|64913.7|64902|830
1619189100000|2021-04-23 14:45:00|64932.5|64922.5|64935.6|64925.6|64939.4|64928.8|64920.8|64905.7|815
1619189400000|2021-04-23 14:50:00|64935.9|64925.9|64937.5|64927.5|64940.7|64930.1|64932.1|64917.2|774
1619189700000|2021-04-23 14:55:00|64937.4|64927.4|64937.2|64927.2|64942.5|64929|64932.5|64922.2|729
1619190000000|2021-04-23 15:00:00|64936.9|64926.9|64924.7|64914.7|64939.3|64927.4|64924.4|64914.4|787
1619190300000|2021-04-23 15:05:00|64925.2|64915.2|64927.3|64917.3|64928.2|64918.2|64917.7|64902.9|720
1619190600000|2021-04-23 15:10:00|64926.1|64916.1|64931.3|64921.3|64933.8|64921.9|64923.7|64910.6|664
1619190900000|2021-04-23 15:15:00|64931.4|64921.4|64923.3|64913.3|64931.7|64921.7|64916.9|64906.9|706
1619191200000|2021-04-23 15:20:00|64922.3|64912.3|64923.5|64913.5|64930.4|64918|64920.5|64910.4|654
1619191500000|2021-04-23 15:25:00|64923.6|64913.6|64923.4|64913.4|64932.9|64919.5|64922.3|64907.8|648
1619191800000|2021-04-23 15:30:00|64923.6|64913.6|64925.1|64915.1|64930.7|64919.9|64920.9|64906.6|750
1619192100000|2021-04-23 15:35:00|64924.9|64914.9|64927.5|64917.5|64931.6|64921.6|64923.9|64913.9|656
1619192400000|2021-04-23 15:40:00|64927.4|64917.4|64919.6|64909.6|64927.6|64917.6|64918|64903.4|734
1619192700000|2021-04-23 15:45:00|64919.7|64909.7|64904.8|64894.8|64923.9|64913.2|64902.8|64888.8|718
1619193000000|2021-04-23 15:50:00|64905.2|64895.2|64907.2|64897.2|64912.6|64902.2|64904.1|64891.5|641
1619193300000|2021-04-23 15:55:00|64907|64897|64912.3|64902.3|64915.8|64903|64906.7|64892.5|581
1619193600000|2021-04-23 16:00:00|64912|64902|64915.8|64905.8|64920.8|64906.1|64908.8|64894.1|452
1619193900000|2021-04-23 16:05:00|64915.6|64905.6|64919.6|64909.6|64927.5|64912.4|64915.2|64901|575
1619194200000|2021-04-23 16:10:00|64919.5|64909.5|64920.8|64910.8|64926|64911.4|64916|64901.9|553
1619194500000|2021-04-23 16:15:00|64921|64911|64920|64910|64928|64913.2|64918|64904.2|512
1619194800000|2021-04-23 16:20:00|64920.1|64910.1|64917|64907|64921.7|64911.7|64915.7|64901.7|392
1619195100000|2021-04-23 16:25:00|64917.1|64907.1|64917.4|64907.4|64925.2|64910.5|64915.3|64901.4|500
1619195400000|2021-04-23 16:30:00|64917.5|64907.5|64915.6|64905.6|64923.1|64909.1|64910.9|64900.9|601
1619195700000|2021-04-23 16:35:00|64915.5|64905.5|64916|64906|64920.1|64910.1|64915.1|64905.1|463
1619196000000|2021-04-23 16:40:00|64916.1|64906.1|64915.2|64905.2|64922.1|64907.5|64914.4|64899.9|500
1619196300000|2021-04-23 16:45:00|64915.3|64905.3|64913.7|64903.7|64920.2|64906.1|64910.8|64897.9|555
1619196600000|2021-04-23 16:50:00|64913.4|64903.4|64906|64896|64914.1|64904.1|64905.8|64895.8|516
1619196900000|2021-04-23 16:55:00|64905.9|64895.9|64903.1|64893.1|64911.9|64899.4|64902.4|64889.3|485
1619197200000|2021-04-23 17:00:00|64903.2|64893.2|64904.4|64894.4|64910.2|64895.8|64899|64887.1|713
1619197500000|2021-04-23 17:05:00|64905.1|64895.1|64905.7|64895.7|64910.7|64896.7|64903.6|64888.8|570
1619197800000|2021-04-23 17:10:00|64905.6|64895.6|64903.3|64893.3|64908.7|64898.7|64900.6|64885.4|638
1619198100000|2021-04-23 17:15:00|64903.2|64893.2|64903|64893|64908.7|64898.1|64901.9|64888.7|590
1619198400000|2021-04-23 17:20:00|64902.6|64892.6|64900.5|64890.5|64905.4|64893.8|64899.8|64885.1|475
1619198700000|2021-04-23 17:25:00|64900.6|64890.6|64893.5|64883.5|64903.5|64893.5|64892.9|64878.3|584
1619199000000|2021-04-23 17:30:00|64893.4|64883.4|64890.4|64880.4|64897.7|64883.8|64890.2|64875.8|500
1619199300000|2021-04-23 17:35:00|64890.5|64880.5|64890.8|64870.8|64896.2|64881.3|64885.8|64870.8|482
1619199600000|2021-04-23 17:40:00|64890.7|64870.7|64885|64875|64890.9|64875.5|64880.8|64865.5|486
1619199900000|2021-04-23 17:45:00|64885.1|64875.1|64886.4|64876.4|64891.7|64876.7|64883.8|64868.7|348
1619200200000|2021-04-23 17:50:00|64886.6|64876.6|64896|64876|64899|64883.6|64886.2|64871.2|365
1619200500000|2021-04-23 17:55:00|64895.9|64875.9|64888.9|64878.9|64896.2|64881.3|64884.9|64870.1|468
1619200800000|2021-04-23 18:00:00|64889.1|64879.1|64889.4|64879.4|64892.6|64879.7|64883.5|64870.5|477
1619201100000|2021-04-23 18:05:00|64889.5|64879.5|64893.2|64883.2|64898.2|64883.8|64889.4|64875.2|368
1619201400000|2021-04-23 18:10:00|64893.3|64883.3|64900.5|64880.5|64900.7|64885.8|64891.4|64876.5|401
1619201700000|2021-04-23 18:15:00|64900.3|64880.3|64899.3|64889.3|64904.6|64889.9|64891.6|64876.2|531
1619202000000|2021-04-23 18:20:00|64899.4|64889.4|64897.4|64887.4|64906.9|64892.8|64896.8|64882.5|507
1619202300000|2021-04-23 18:25:00|64897.5|64887.5|64898.5|64888.5|64905.9|64892.2|64896.8|64883.6|580
1619202600000|2021-04-23 18:30:00|64899|64889|64896.8|64886.8|64906.2|64891.6|64896.3|64882.4|487
1619202900000|2021-04-23 18:35:00|64896.6|64886.6|64896.1|64886.1|64903.6|64888.7|64895|64880.3|277
1619203200000|2021-04-23 18:40:00|64896.2|64886.2|64899.2|64879.2|64902.7|64887.6|64894.1|64878.7|435
1619203500000|2021-04-23 18:45:00|64899.3|64879.3|64894.3|64884.3|64899.8|64885|64893.8|64878.9|271
1619203800000|2021-04-23 18:50:00|64894.2|64884.2|64887.4|64877.4|64898|64884.8|64884.9|64870.1|426
1619204100000|2021-04-23 18:55:00|64887.3|64877.3|64881|64871|64893.2|64878|64880.5|64865.8|428
1619204400000|2021-04-23 19:00:00|64885|64865|64894.5|64874.5|64895.1|64879.4|64880.1|64864.1|347
1619204700000|2021-04-23 19:05:00|64894.4|64874.4|64898.5|64878.5|64900|64885.1|64889.3|64873|373
1619205000000|2021-04-23 19:10:00|64898.6|64878.6|64896|64876|64898.8|64883.3|64889.6|64873.7|328
1619205300000|2021-04-23 19:15:00|64891.3|64881.3|64895.8|64875.8|64897.7|64881.8|64887.4|64872.2|370
1619205600000|2021-04-23 19:20:00|64890.4|64880.4|64888.2|64878.2|64895.9|64880.6|64887.6|64872.4|285
1619205900000|2021-04-23 19:25:00|64888.3|64878.3|64886.2|64876.2|64894|64879.2|64885.4|64870.3|336
1619206200000|2021-04-23 19:30:00|64886.5|64876.5|64887.3|64867.3|64892.4|64877|64882.4|64867.2|283
1619206500000|2021-04-23 19:35:00|64886.8|64866.8|64886.6|64866.6|64887.6|64872.4|64880.9|64865.9|303
1619206800000|2021-04-23 19:40:00|64886.5|64866.5|64889.6|64879.6|64895.1|64880.2|64885.4|64865.4|428
1619207100000|2021-04-23 19:45:00|64889.7|64879.7|64894.7|64874.7|64896.2|64881.5|64889.7|64874.1|310
1619207400000|2021-04-23 19:50:00|64894.6|64874.6|64893.1|64873.1|64896.6|64881.6|64889.1|64872.2|382
1619207700000|2021-04-23 19:55:00|64893.2|64873.2|64884|64864|64893.2|64873.2|64883.7|64863.7|450
1619208000000|2021-04-23 20:00:00|64884.1|64864.1|64885|64865|64885.5|64865.5|64883.7|64863.7|361
1619208300000|2021-04-23 20:05:00|64884.6|64864.6|64887.3|64867.3|64888.7|64868.7|64884.5|64864.5|196
1619208600000|2021-04-23 20:10:00|64887.6|64867.6|64894.5|64874.5|64897.6|64877.6|64887|64867|193
1619208900000|2021-04-23 20:15:00|64894.3|64874.3|64892.8|64872.8|64894.4|64874.4|64891.9|64871.9|145
1619209200000|2021-04-23 20:20:00|64892.7|64872.7|64892.7|64872.7|64893.1|64873.1|64892.4|64872.4|116
1619209500000|2021-04-23 20:25:00|64892.8|64872.8|64892.6|64872.6|64892.8|64872.8|64892.2|64872.2|118
1619209800000|2021-04-23 20:30:00|64892.9|64872.9|64892.5|64872.5|64893|64873|64891.9|64871.9|86
1619210100000|2021-04-23 20:35:00|64892.7|64872.7|64892.5|64872.5|64893.5|64873.5|64891.7|64871.7|86
1619210400000|2021-04-23 20:40:00|64892.1|64872.1|64898.4|64878.4|64899.6|64879.6|64891.9|64871.9|129
1619210700000|2021-04-23 20:45:00|64898.5|64878.5|64903.2|64883.2|64904.1|64884.1|64898.3|64878.3|116
1619211000000|2021-04-23 20:50:00|64903.3|64883.3|64905.3|64885.3|64906.8|64886.8|64902.4|64882.4|126
1619211300000|2021-04-23 20:55:00|64905.2|64885.2|64913.4|64893.4|64916.7|64896.7|64903.1|64883.1|183
1619380800000|2021-04-25 20:00:00|64910.9|64829.3|64881.1|64859.1|64910.9|64864.4|64881.1|64829.3|13
1619381100000|2021-04-25 20:05:00|64881.9|64859.9|64886.4|64864.4|64886.4|64864.4|64881.1|64859.1|5
1619381400000|2021-04-25 20:10:00|64881.1|64859.1|64881.1|64859.1|64910.9|64859.9|64878.9|64829.3|15
1619381700000|2021-04-25 20:15:00|64886.4|64864.4|64886.4|64864.4|64886.4|64864.4|64886.4|64864.4|1
1619382000000|2021-04-25 20:20:00|64881.1|64859.1|64881.1|64859.1|64910.9|64859.9|64881.1|64829.3|12
1619382300000|2021-04-25 20:25:00|64881.9|64859.9|64881.1|64859.1|64910.9|64864.4|64881.1|64829.3|12
1619382600000|2021-04-25 20:30:00|64910.9|64829.3|64886.4|64864.4|64910.9|64864.4|64881.1|64829.3|12
1619382900000|2021-04-25 20:35:00|64885.8|64863.8|64881.1|64859.1|64910.9|64864.4|64881.1|64829.3|10
1619383200000|2021-04-25 20:40:00|64910.9|64829.3|64886.4|64864.4|64910.9|64864.4|64881.1|64829.3|3
1619383500000|2021-04-25 20:45:00|64885.8|64863.8|64886.4|64864.4|64886.4|64864.4|64885.8|64863.8|6
1619383800000|2021-04-25 20:50:00|64910.9|64829.3|64886.4|64864.4|64910.9|64864.4|64881.1|64829.3|10
1619384100000|2021-04-25 20:55:00|64885.8|64863.8|64886.3|64864.3|64886.4|64864.4|64881.1|64859.1|11
1619384400000|2021-04-25 21:00:00|64886|64864|64886|64864|64886|64864|64886|64864|1
1619384700000|2021-04-25 21:05:00|64885.8|64863.8|64885.8|64863.8|64886|64864|64875.1|64853.1|14
1619385000000|2021-04-25 21:10:00|64883|64861|64886.1|64864.1|64886.1|64864.1|64877.9|64855.9|32
1619385300000|2021-04-25 21:15:00|64885.8|64863.8|64885.8|64863.8|64886.1|64864.1|64885.8|64863.8|11
1619385600000|2021-04-25 21:20:00|64886.1|64864.1|64886|64864|64886.1|64864.1|64885.8|64863.8|8
1619385900000|2021-04-25 21:25:00|64885.4|64863.4|64901|64848.7|64903.6|64864.4|64875.1|64846.5|51
1619386200000|2021-04-25 21:30:00|64901.1|64848.8|64899.7|64849.8|64909.3|64850|64898.1|64838.4|103
1619386500000|2021-04-25 21:35:00|64900.4|64848|64901.5|64843.6|64908.9|64850|64898.1|64841.6|92
1619386800000|2021-04-25 21:40:00|64902.1|64845.8|64904.2|64848.3|64905.5|64852.3|64900.1|64844.1|241
1619387100000|2021-04-25 21:45:00|64903.8|64848.2|64901.8|64847.8|64905.1|64852.1|64899.7|64845|255
1619387400000|2021-04-25 21:50:00|64902.9|64847.9|64900.5|64849.5|64907.8|64852.8|64897.8|64839.8|197
1619387700000|2021-04-25 21:55:00|64908|64840.8|64900.7|64849.2|64909.6|64853.4|64898.3|64840.8|101
1619388000000|2021-04-25 22:00:00|64900.6|64848.6|64876.4|64856.4|64909.9|64856.7|64873.3|64838.8|238
1619388300000|2021-04-25 22:05:00|64876.3|64856.3|64875.2|64855.2|64886.1|64857.7|64873.1|64845.4|164
1619388600000|2021-04-25 22:10:00|64875.5|64855.5|64884|64846.5|64886.3|64857.3|64873.1|64846.5|151
1619388900000|2021-04-25 22:15:00|64882.9|64848.1|64875.5|64855.5|64883.6|64858.1|64873.3|64845.6|131
1619389200000|2021-04-25 22:20:00|64874.9|64854.9|64876.7|64856.7|64878.2|64858.2|64873.7|64853.7|114
1619389500000|2021-04-25 22:25:00|64875.3|64855.3|64876|64856|64877.4|64857.4|64873.7|64853.7|134
1619389800000|2021-04-25 22:30:00|64874.7|64854.7|64884.2|64864.2|64890.4|64865.1|64873.8|64853.5|140
1619390100000|2021-04-25 22:35:00|64882.8|64862.8|64884.5|64864.5|64891.8|64867.5|64881.3|64854.6|161
1619390400000|2021-04-25 22:40:00|64888.9|64858.7|64891.6|64860.4|64892.9|64866.2|64881.5|64856|140
1619390700000|2021-04-25 22:45:00|64890|64858.9|64889.7|64858.7|64893.3|64865.9|64882.6|64856.3|144
1619391000000|2021-04-25 22:50:00|64890|64859.3|64890.9|64860.2|64894.9|64866.2|64881.6|64856.3|146
1619391300000|2021-04-25 22:55:00|64892.2|64860.8|64889.8|64859.1|64893.3|64866.5|64880.9|64856.6|134
1619391600000|2021-04-25 23:00:00|64889.9|64859.2|64891.3|64871.3|64894|64874|64884.2|64859.2|190
1619391900000|2021-04-25 23:05:00|64891.5|64871.5|64890.6|64870.6|64892.1|64872.1|64887.5|64867.5|132
1619392200000|2021-04-25 23:10:00|64890.7|64870.7|64891.3|64871.3|64892.3|64872.3|64888.7|64868.7|111
1619392500000|2021-04-25 23:15:00|64889.7|64869.7|64891.2|64871.2|64892.1|64872.1|64889.3|64869.3|109
1619392800000|2021-04-25 23:20:00|64891.4|64871.4|64891.3|64871.3|64892.8|64872.8|64888.8|64868.8|130
1619393100000|2021-04-25 23:25:00|64891.2|64871.2|64892.3|64872.3|64892.5|64872.5|64889.7|64869.7|126
1619393400000|2021-04-25 23:30:00|64892.2|64872.2|64891.6|64871.6|64892.9|64872.9|64889.4|64869.4|129
1619393700000|2021-04-25 23:35:00|64892|64872|64891.3|64871.3|64892.5|64872.5|64889|64869|126
1619394000000|2021-04-25 23:40:00|64891.1|64871.1|64890.5|64870.5|64892.3|64872.3|64889.5|64869.5|139
1619394300000|2021-04-25 23:45:00|64891.4|64871.4|64890.5|64870.5|64892.3|64872.3|64888.2|64868.2|141
1619394600000|2021-04-25 23:50:00|64890.7|64870.7|64890.6|64870.6|64891.9|64871.9|64888.4|64868.4|178
1619394900000|2021-04-25 23:55:00|64891.5|64871.5|64897.7|64877.7|64898|64878|64889.6|64869.6|219
1619395200000|2021-04-26 00:00:00|64897.8|64877.8|64914.6|64894.6|64919.7|64899.7|64897.5|64877.5|704
1619395500000|2021-04-26 00:05:00|64915|64895|64886.6|64866.6|64915|64895|64885.3|64865.3|514
1619395800000|2021-04-26 00:10:00|64886.8|64866.8|64892.3|64872.3|64896.5|64876.5|64886.3|64866.3|495
1619396100000|2021-04-26 00:15:00|64892.4|64872.4|64884.2|64864.2|64893.2|64873.2|64878.8|64858.8|416
1619396400000|2021-04-26 00:20:00|64884.3|64864.3|64884.9|64864.9|64889|64869|64882.4|64862.4|194
1619396700000|2021-04-26 00:25:00|64885.1|64865.1|64882.1|64862.1|64886.7|64866.7|64880.5|64860.5|325
1619397000000|2021-04-26 00:30:00|64882.3|64862.3|64878.3|64858.3|64882.5|64862.5|64877|64857|254
1619397300000|2021-04-26 00:35:00|64878.5|64858.5|64874.3|64854.3|64881|64861|64873.2|64853.2|279
1619397600000|2021-04-26 00:40:00|64874.6|64854.6|64868.3|64848.3|64874.7|64854.7|64866.2|64846.2|347
1619397900000|2021-04-26 00:45:00|64868.4|64848.4|64869.1|64849.1|64871.2|64851.2|64866.1|64846.1|428
1619398200000|2021-04-26 00:50:00|64869|64849|64873.9|64853.9|64894|64874|64868.8|64848.8|581
1619398500000|2021-04-26 00:55:00|64874.6|64854.6|64888.2|64868.2|64888.8|64868.8|64865.8|64845.8|584
1619398800000|2021-04-26 01:00:00|64888.3|64868.3|64868.1|64858.1|64888.3|64868.3|64866.6|64851.6|682
1619399100000|2021-04-26 01:05:00|64867.6|64857.6|64866.3|64846.3|64872.8|64857.7|64861.8|64846|577
1619399400000|2021-04-26 01:10:00|64866.2|64846.2|64886.3|64866.3|64890.6|64870.6|64866.2|64846.2|587
1619399700000|2021-04-26 01:15:00|64886.2|64866.2|64870.8|64850.8|64886.9|64867.4|64865.3|64849.9|621
1619400000000|2021-04-26 01:20:00|64870.7|64850.7|64849.9|64839.9|64871|64851.1|64848.1|64830.7|680
1619400300000|2021-04-26 01:25:00|64850.6|64840.6|64831.1|64811.1|64855.7|64840.9|64825.8|64809.7|625
1619400600000|2021-04-26 01:30:00|64831|64811|64853.1|64833.1|64860.1|64840.1|64824.5|64809.4|775
1619400900000|2021-04-26 01:35:00|64853.2|64833.2|64864.5|64844.5|64867.4|64853|64841.6|64826.3|784
1619401200000|2021-04-26 01:40:00|64864.7|64844.7|64855|64845|64868|64852.7|64852.2|64837|772
1619401500000|2021-04-26 01:45:00|64854.9|64844.9|64832.2|64812.2|64855|64845|64817.5|64807.5|737
1619401800000|2021-04-26 01:50:00|64832.3|64812.3|64845.1|64825.1|64849.8|64835.4|64829.7|64812|704
1619402100000|2021-04-26 01:55:00|64845.3|64825.3|64842.3|64822.3|64848|64831.7|64827.1|64812.2|707
1619402400000|2021-04-26 02:00:00|64842.4|64822.4|64859.3|64839.3|64859.3|64843.6|64832|64817.1|735
1619402700000|2021-04-26 02:05:00|64859|64839|64857.9|64837.9|64878.4|64863.6|64853|64833|804
1619403000000|2021-04-26 02:10:00|64858.4|64838.4|64859.4|64839.4|64866.5|64849.2|64849.4|64834.4|775
1619403300000|2021-04-26 02:15:00|64859.2|64839.2|64858.9|64838.9|64869.6|64849.6|64847.3|64831.8|710
1619403600000|2021-04-26 02:20:00|64859.2|64839.2|64850.6|64830.6|64860.7|64845.8|64834.8|64821.6|695
1619403900000|2021-04-26 02:25:00|64850.7|64830.7|64834|64824|64850.8|64835.5|64833.6|64823.6|424
1619404200000|2021-04-26 02:30:00|64833.9|64823.9|64844.1|64824.1|64845.1|64830.6|64831.6|64818.1|553
1619404500000|2021-04-26 02:35:00|64844.4|64824.4|64841.2|64831.2|64847|64834.8|64835.1|64820.1|530
1619404800000|2021-04-26 02:40:00|64841.3|64831.3|64843.2|64833.2|64848.3|64835.4|64836.1|64826.1|472
1619405100000|2021-04-26 02:45:00|64843.3|64833.3|64834|64824|64843.4|64833.4|64833.2|64823.2|487
1619405400000|2021-04-26 02:50:00|64834.1|64824.1|64853.7|64833.7|64854.2|64837.9|64827.3|64813.4|635
1619405700000|2021-04-26 02:55:00|64853.8|64833.8|64842|64822|64856.7|64841.1|64830.4|64816.3|690
1619406000000|2021-04-26 03:00:00|64841.9|64821.9|64835.7|64825.7|64844.2|64829.1|64828.8|64818.7|585
1619406300000|2021-04-26 03:05:00|64835.2|64825.2|64834.3|64824.3|64843.7|64828.8|64828|64815.9|665
1619406600000|2021-04-26 03:10:00|64834.4|64824.4|64828.4|64818.4|64840.4|64825.6|64827.8|64813|513
1619406900000|2021-04-26 03:15:00|64828.3|64818.3|64811.3|64791.3|64831.5|64818.3|64805.3|64791.3|713
1619407200000|2021-04-26 03:20:00|64812|64792|64818|64798|64822.6|64806|64805.5|64788.8|727
1619407500000|2021-04-26 03:25:00|64818.1|64798.1|64836|64816|64841.8|64821.8|64813.8|64798.1|714
1619407800000|2021-04-26 03:30:00|64835.9|64815.9|64824.8|64814.8|64837.8|64822.6|64821.8|64807|586
1619408100000|2021-04-26 03:35:00|64824.7|64814.7|64832.4|64822.4|64838.3|64825.6|64823.1|64808.3|473
1619408400000|2021-04-26 03:40:00|64832.2|64822.2|64830.7|64820.7|64839.4|64825.1|64827.7|64814.4|513
1619408700000|2021-04-26 03:45:00|64830.6|64820.6|64842.5|64822.5|64842.7|64828.1|64828|64814.1|538
1619409000000|2021-04-26 03:50:00|64842.6|64822.6|64840.5|64830.5|64846.1|64833.1|64837.3|64822.5|369
1619409300000|2021-04-26 03:55:00|64840.7|64830.7|64846.3|64836.3|64853.3|64838.3|64838|64828|518
1619409600000|2021-04-26 04:00:00|64846.2|64836.2|64844.7|64834.7|64853.7|64840.4|64843.9|64828.1|496
1619409900000|2021-04-26 04:05:00|64844.6|64834.6|64844.7|64834.7|64853.9|64839|64842.1|64827.3|548
1619410200000|2021-04-26 04:10:00|64844.6|64834.6|64857.1|64837.1|64859.5|64842.8|64844.5|64834.4|376
1619410500000|2021-04-26 04:15:00|64856.7|64836.7|64856.7|64846.7|64863|64848|64851.3|64836.1|531
1619410800000|2021-04-26 04:20:00|64861.7|64841.7|64855.1|64835.1|64863.5|64847.9|64849.8|64834.7|470
1619411100000|2021-04-26 04:25:00|64855.2|64835.2|64859.7|64839.7|64860.2|64841|64851|64834.9|407
1619411400000|2021-04-26 04:30:00|64859|64839|64857.9|64847.9|64866.1|64852.6|64852.5|64837.1|379
1619411700000|2021-04-26 04:35:00|64857.8|64847.8|64857.2|64847.2|64863|64851.2|64854.4|64839.8|280
1619412000000|2021-04-26 04:40:00|64857.1|64847.1|64849.8|64839.8|64860.1|64847.5|64849.5|64839.5|349
1619412300000|2021-04-26 04:45:00|64850.1|64840.1|64843.8|64833.8|64854.3|64840.6|64843.3|64828.6|391
1619412600000|2021-04-26 04:50:00|64843.4|64833.4|64852.3|64842.3|64857.7|64842.4|64841.6|64829.8|343
1619412900000|2021-04-26 04:55:00|64852.2|64842.2|64851.9|64841.9|64857.8|64843.2|64851|64836.3|316
1619413200000|2021-04-26 05:00:00|64852|64842|64846.8|64836.8|64859.1|64847.7|64845|64835|577
1619413500000|2021-04-26 05:05:00|64851.8|64831.8|64846.6|64836.6|64855.4|64842|64846.2|64831.4|469
1619413800000|2021-04-26 05:10:00|64846.5|64836.5|64839.1|64829.1|64852.1|64838|64838.9|64828.9|413
1619414100000|2021-04-26 05:15:00|64839.2|64829.2|64841.1|64831.1|64844.3|64831.7|64837.8|64824.3|371
1619414400000|2021-04-26 05:20:00|64841|64831|64844.9|64834.9|64854|64838.8|64837.4|64827.4|530
1619414700000|2021-04-26 05:25:00|64845|64835|64845.1|64835.1|64850.3|64835.6|64839.7|64829.7|396
1619415000000|2021-04-26 05:30:00|64845|64835|64841.8|64831.8|64846.3|64836.3|64834.2|64824.2|615
1619415300000|2021-04-26 05:35:00|64841.7|64831.7|64841.5|64831.5|64849.9|64839.5|64840.3|64829.2|654
1619415600000|2021-04-26 05:40:00|64841.1|64831.1|64842.9|64832.9|64848.2|64838.2|64840.4|64830.4|586
1619415900000|2021-04-26 05:45:00|64843.2|64833.2|64842.2|64832.2|64846|64833.9|64837.4|64823.3|576
1619416200000|2021-04-26 05:50:00|64842.3|64832.3|64838.3|64828.3|64843.9|64833.9|64836|64826|569
1619416500000|2021-04-26 05:55:00|64838.2|64828.2|64853.2|64843.2|64858.4|64843.3|64834.3|64820.3|684
1619416800000|2021-04-26 06:00:00|64853.1|64843.1|64864|64854|64869.1|64854.5|64848.3|64838.3|697
1619417100000|2021-04-26 06:05:00|64864.1|64854.1|64854|64844|64875.1|64861.5|64853.9|64839.1|741
1619417400000|2021-04-26 06:10:00|64856.3|64846.3|64851.5|64841.5|64859.1|64847.8|64851.1|64837.1|589
1619417700000|2021-04-26 06:15:00|64851.7|64841.7|64846.6|64836.6|64854.4|64844.4|64844.6|64834.6|556
1619418000000|2021-04-26 06:20:00|64846.7|64836.7|64862.3|64852.3|64866.6|64856.6|64846.7|64836.7|666
1619418300000|2021-04-26 06:25:00|64861|64851|64840.5|64830.5|64862|64852|64834.4|64824.4|873
1619418600000|2021-04-26 06:30:00|64840.3|64830.3|64867.3|64857.3|64870.6|64859.8|64838|64828|744
1619418900000|2021-04-26 06:35:00|64867.4|64857.4|64870.9|64860.9|64883|64868|64866.1|64852.7|635
1619419200000|2021-04-26 06:40:00|64871|64861|64872.7|64862.7|64878.7|64864.2|64862.2|64847.5|665
1619419500000|2021-04-26 06:45:00|64873.1|64863.1|64880.9|64870.9|64882.6|64872.6|64870.6|64860.6|704
1619419800000|2021-04-26 06:50:00|64880.8|64870.8|64874.6|64864.6|64883.2|64872.5|64867.7|64857.7|713
1619420100000|2021-04-26 06:55:00|64874.4|64864.4|64879.4|64869.4|64883.4|64873.4|64873.5|64859.6|730
1619420400000|2021-04-26 07:00:00|64879.2|64869.2|64852.1|64842.1|64881.1|64871.1|64850.4|64839.3|870
1619420700000|2021-04-26 07:05:00|64852.2|64842.2|64855.1|64845.1|64860.3|64850.3|64846.1|64836.1|807
1619421000000|2021-04-26 07:10:00|64855.5|64845.5|64841.1|64831.1|64858.2|64845.7|64841|64828.4|749
1619421300000|2021-04-26 07:15:00|64841|64831|64845.8|64835.8|64850.9|64836.2|64838|64824.8|680
1619421600000|2021-04-26 07:20:00|64846.1|64836.1|64849.1|64839.1|64855.2|64840.6|64840.9|64828.9|637
1619421900000|2021-04-26 07:25:00|64849|64839|64845|64835|64855.5|64842.2|64835.9|64825.9|667
1619422200000|2021-04-26 07:30:00|64845.2|64835.2|64858.7|64848.7|64862.6|64849.1|64843.7|64833.7|685
1619422500000|2021-04-26 07:35:00|64858.6|64848.6|64850|64840|64862.8|64849.7|64847.2|64837.2|680
1619422800000|2021-04-26 07:40:00|64849.9|64839.9|64848.9|64838.9|64857.9|64847.9|64848.8|64838.8|517
1619423100000|2021-04-26 07:45:00|64849.1|64839.1|64844.1|64834.1|64853.1|64840.9|64838.1|64823.2|603
1619423400000|2021-04-26 07:50:00|64844.2|64834.2|64848.5|64838.5|64851.9|64841.9|64841.6|64831.2|669
1619423700000|2021-04-26 07:55:00|64848.4|64838.4|64836.7|64826.7|64854.4|64840.6|64833|64818.8|688
1619424000000|2021-04-26 08:00:00|64836.6|64826.6|64843.5|64833.5|64852.5|64838.1|64835.9|64822.2|686
1619424300000|2021-04-26 08:05:00|64843.2|64833.2|64827.2|64817.2|64843.4|64833.4|64825.7|64813.8|585
1619424600000|2021-04-26 08:10:00|64826.7|64816.7|64829.1|64819.1|64838.3|64825.4|64823.5|64813.5|634
1619424900000|2021-04-26 08:15:00|64829|64819|64828.9|64818.9|64834.5|64820|64822.8|64809.1|621
1619425200000|2021-04-26 08:20:00|64829|64819|64828|64818|64833.9|64822|64822.2|64808.7|699
1619425500000|2021-04-26 08:25:00|64828.1|64818.1|64837.8|64827.8|64840.1|64830.1|64826.2|64816.2|678
1619425800000|2021-04-26 08:30:00|64837.6|64827.6|64843.2|64833.2|64852.5|64838.9|64832.5|64817.4|633
1619426100000|2021-04-26 08:35:00|64843|64833|64847|64837|64849.2|64839.2|64837.9|64823.5|734
1619426400000|2021-04-26 08:40:00|64846.6|64836.6|64842.6|64832.6|64848.4|64836.9|64837.7|64824.8|703
1619426700000|2021-04-26 08:45:00|64842.8|64832.8|64845.7|64835.7|64849.6|64836.4|64838.7|64824.4|694
1619427000000|2021-04-26 08:50:00|64846.2|64836.2|64837.8|64827.8|64853.2|64838.5|64835|64822.9|683
1619427300000|2021-04-26 08:55:00|64837.6|64827.6|64832.3|64822.3|64846.5|64836.5|64832|64822|799
1619427600000|2021-04-26 09:00:00|64832.2|64822.2|64841.2|64831.2|64847.1|64837.1|64831.8|64821.8|683
1619427900000|2021-04-26 09:05:00|64841.1|64831.1|64828.6|64818.6|64841.1|64831.1|64826.6|64816.6|635
1619428200000|2021-04-26 09:10:00|64828.9|64818.9|64823.6|64813.6|64831.1|64821.1|64823.6|64813.6|531
1619428500000|2021-04-26 09:15:00|64822.8|64812.8|64810.4|64800.4|64824|64814|64803.7|64793|713
1619428800000|2021-04-26 09:20:00|64810.5|64800.5|64823.8|64813.8|64824.1|64814.1|64805.4|64791.6|708
1619429100000|2021-04-26 09:25:00|64823.6|64813.6|64820.9|64810.9|64825.6|64815.3|64812.1|64802.1|696
1619429400000|2021-04-26 09:30:00|64820.6|64810.6|64819.9|64809.9|64824.3|64813.4|64818.1|64804.1|534
1619429700000|2021-04-26 09:35:00|64819.7|64809.7|64818.8|64808.8|64825|64814.7|64817.8|64805|539
1619430000000|2021-04-26 09:40:00|64818.7|64808.7|64803|64793|64822.9|64809|64802.3|64787.4|537
1619430300000|2021-04-26 09:45:00|64802.8|64792.8|64798.1|64788.1|64806.2|64796.2|64792.9|64781.8|673
1619430600000|2021-04-26 09:50:00|64798.3|64788.3|64808.7|64798.7|64811.2|64799.6|64796.8|64786.8|531
1619430900000|2021-04-26 09:55:00|64808.9|64798.9|64814.5|64804.5|64826|64812.6|64808.7|64796.4|609
1619431200000|2021-04-26 10:00:00|64813.9|64803.9|64818.2|64808.2|64825.2|64812.7|64810.9|64797.9|673
1619431500000|2021-04-26 10:05:00|64818.3|64808.3|64811.8|64801.8|64818.7|64808.7|64809|64795.8|498
1619431800000|2021-04-26 10:10:00|64811.9|64801.9|64807.4|64797.4|64812|64802|64803.3|64788.5|476
1619432100000|2021-04-26 10:15:00|64807.3|64797.3|64812.5|64802.5|64820.2|64805.6|64804.2|64792.2|517
1619432400000|2021-04-26 10:20:00|64812.6|64802.6|64805.9|64795.9|64814.1|64804|64805.7|64792.8|568
1619432700000|2021-04-26 10:25:00|64806|64796|64797.3|64787.3|64807.7|64796|64792.9|64782.9|604
1619433000000|2021-04-26 10:30:00|64797.9|64787.9|64795.2|64785.2|64806.1|64794.1|64793.9|64783.9|643
1619433300000|2021-04-26 10:35:00|64795.3|64785.3|64795.6|64785.6|64799.9|64789.5|64794|64779.9|632
1619433600000|2021-04-26 10:40:00|64795.7|64785.7|64801.6|64781.6|64804.4|64793.9|64794.6|64781.5|546
1619433900000|2021-04-26 10:45:00|64796.3|64786.3|64797|64787|64798|64788|64795.6|64785.6|457
1619434200000|2021-04-26 10:50:00|64796.8|64786.8|64794.8|64784.8|64797.9|64787.9|64794.8|64784.8|422
1619434500000|2021-04-26 10:55:00|64795|64785|64790.6|64780.6|64796.3|64786.3|64787.7|64775.3|595
1619434800000|2021-04-26 11:00:00|64791.1|64781.1|64796.8|64786.8|64797|64787|64789.3|64775.7|689
1619435100000|2021-04-26 11:05:00|64796.7|64786.7|64791.9|64781.9|64799.8|64789.8|64790.3|64780.3|498
1619435400000|2021-04-26 11:10:00|64791.8|64781.8|64793.8|64783.8|64797.9|64787.9|64789.3|64777.2|562
1619435700000|2021-04-26 11:15:00|64793.4|64783.4|64792.6|64782.6|64797|64783.4|64789.8|64776.7|393
1619436000000|2021-04-26 11:20:00|64792.8|64782.8|64798.9|64788.9|64799.2|64789.2|64791|64781|499
1619436300000|2021-04-26 11:25:00|64798.8|64788.8|64792.1|64782.1|64803.6|64790.4|64791.3|64780.6|526
1619436600000|2021-04-26 11:30:00|64792|64782|64797.6|64787.6|64801.5|64791.5|64792|64782|591
1619436900000|2021-04-26 11:35:00|64798|64788|64805.3|64795.3|64806.1|64796.1|64797.2|64787.2|597
1619437200000|2021-04-26 11:40:00|64805.6|64795.6|64813.3|64803.3|64818.2|64804.5|64802.4|64790.6|701
1619437500000|2021-04-26 11:45:00|64813|64803|64810.4|64800.4|64815.9|64805.9|64808.4|64794.1|631
1619437800000|2021-04-26 11:50:00|64810.7|64800.7|64820|64810|64827.4|64816.3|64810.7|64800.7|553
1619438100000|2021-04-26 11:55:00|64820.1|64810.1|64819.5|64809.5|64826.7|64811.3|64813.6|64798.8|501
1619438400000|2021-04-26 12:00:00|64819.3|64809.3|64814.2|64804.2|64824|64812.2|64814.1|64802|465
1619438700000|2021-04-26 12:05:00|64814|64804|64817.5|64807.5|64818.5|64808.5|64811|64798|452
1619439000000|2021-04-26 12:10:00|64817.3|64807.3|64819.7|64809.7|64827.1|64817.1|64817.3|64804.3|497
1619439300000|2021-04-26 12:15:00|64819.8|64809.8|64826.4|64816.4|64830.8|64819.3|64816|64806|529
1619439600000|2021-04-26 12:20:00|64826.8|64816.8|64830.1|64820.1|64839.5|64828.5|64826.8|64816.5|688
1619439900000|2021-04-26 12:25:00|64829.8|64819.8|64840.2|64820.2|64841.3|64824.1|64827|64814.1|645
1619440200000|2021-04-26 12:30:00|64839.1|64819.1|64834|64824|64842.2|64827.5|64829.4|64813|534
1619440500000|2021-04-26 12:35:00|64833.9|64823.9|64816|64806|64839|64825.1|64815.9|64805.9|578
1619440800000|2021-04-26 12:40:00|64815.9|64805.9|64809.4|64799.4|64820.9|64806.6|64806.5|64796|587
1619441100000|2021-04-26 12:45:00|64809.6|64799.6|64812.2|64802.2|64817.3|64807|64809.6|64795.6|580
1619441400000|2021-04-26 12:50:00|64812.1|64802.1|64808.1|64798.1|64819|64807.4|64805.5|64794.7|501
1619441700000|2021-04-26 12:55:00|64808.2|64798.2|64818.4|64808.4|64824.1|64808.9|64807.1|64793.4|652
1619442000000|2021-04-26 13:00:00|64818.5|64808.5|64830.5|64820.5|64831.5|64821.5|64813.5|64799|843
1619442300000|2021-04-26 13:05:00|64830.1|64820.1|64810.8|64800.8|64830.9|64820.9|64808.4|64797.9|748
1619442600000|2021-04-26 13:10:00|64810.6|64800.6|64813.1|64803.1|64821.2|64811.2|64810.5|64800.5|700
1619442900000|2021-04-26 13:15:00|64813|64803|64817.6|64807.6|64819.9|64808.9|64808.7|64796.1|749
1619443200000|2021-04-26 13:20:00|64817.7|64807.7|64811.2|64801.2|64823.2|64809.9|64810.5|64800.5|724
1619443500000|2021-04-26 13:25:00|64811.1|64801.1|64810.3|64800.3|64822.6|64808.7|64808.5|64796.4|636
1619443800000|2021-04-26 13:30:00|64810.2|64800.2|64807.7|64797.7|64813.2|64800.2|64793.7|64783|697
1619444100000|2021-04-26 13:35:00|64807.8|64797.8|64805.2|64795.2|64817.3|64802.9|64802.4|64788|660
1619444400000|2021-04-26 13:40:00|64805.8|64795.8|64802.1|64792.1|64809.4|64798.9|64800.6|64788.1|581
1619444700000|2021-04-26 13:45:00|64801.5|64791.5|64816.6|64806.6|64820.8|64809.8|64801.2|64791|581
1619445000000|2021-04-26 13:50:00|64816.8|64806.8|64819.4|64809.4|64832.3|64818|64813.5|64803.5|621
1619445300000|2021-04-26 13:55:00|64819.3|64809.3|64814.9|64804.9|64827.2|64813|64813.7|64802.6|593
1619445600000|2021-04-26 14:00:00|64815.1|64805.1|64803.3|64793.3|64816.5|64805.9|64802|64790.7|808
1619445900000|2021-04-26 14:05:00|64802.8|64792.8|64803.3|64793.3|64810.6|64799.4|64800.6|64788.3|711
1619446200000|2021-04-26 14:10:00|64803.5|64793.5|64796.2|64786.2|64809.4|64795|64795.4|64785.4|680
1619446500000|2021-04-26 14:15:00|64796.3|64786.3|64797.4|64777.4|64800.5|64786.7|64786.4|64775.1|700
1619446800000|2021-04-26 14:20:00|64797.1|64777.1|64791.7|64781.7|64798.6|64785.7|64789.4|64774.5|621
1619447100000|2021-04-26 14:25:00|64791.9|64781.9|64806.9|64796.9|64807.7|64797.7|64791.6|64781.3|760
1619447400000|2021-04-26 14:30:00|64806.3|64796.3|64796.8|64786.8|64806.9|64796.9|64794.5|64784.5|626
1619447700000|2021-04-26 14:35:00|64796.9|64786.9|64792.8|64782.8|64798.7|64788.7|64789.8|64777.3|528
1619448000000|2021-04-26 14:40:00|64792.9|64782.9|64787.2|64777.2|64793.2|64783.2|64785|64775|573
1619448300000|2021-04-26 14:45:00|64787.1|64777.1|64769|64759|64787.3|64777.3|64762.3|64752.3|723
1619448600000|2021-04-26 14:50:00|64769.1|64759.1|64766.7|64756.7|64776.3|64765.7|64764.4|64749.7|698
1619448900000|2021-04-26 14:55:00|64766.6|64756.6|64767|64757|64776.9|64763.2|64764.4|64750.1|772
1619449200000|2021-04-26 15:00:00|64766.7|64756.7|64761.3|64751.3|64768.3|64758.3|64755.5|64740.9|733
1619449500000|2021-04-26 15:05:00|64761.4|64751.4|64771|64761|64773.9|64763.9|64759.6|64745.6|608
1619449800000|2021-04-26 15:10:00|64770.9|64760.9|64773.3|64763.3|64776.2|64766.2|64769|64754.8|631
1619450100000|2021-04-26 15:15:00|64773.2|64763.2|64770.2|64760.2|64773.5|64763.5|64766.9|64756.9|505
1619450400000|2021-04-26 15:20:00|64769.6|64759.6|64771.1|64761.1|64777.5|64763|64768.2|64755.1|473
1619450700000|2021-04-26 15:25:00|64771.8|64761.8|64764.2|64754.2|64774.9|64762|64763.9|64750|495
1619451000000|2021-04-26 15:30:00|64764|64754|64777.2|64767.2|64778|64768|64763.2|64753.2|588
1619451300000|2021-04-26 15:35:00|64776.9|64766.9|64772.8|64762.8|64780.8|64766.9|64771.3|64756.3|645
1619451600000|2021-04-26 15:40:00|64773|64763|64763.8|64753.8|64777.8|64763.4|64763.3|64749|595
1619451900000|2021-04-26 15:45:00|64764|64754|64767.2|64757.2|64774.1|64759.7|64763.6|64749.3|547
1619452200000|2021-04-26 15:50:00|64767.3|64757.3|64764.6|64754.6|64772.1|64758.4|64763.4|64749|427
1619452500000|2021-04-26 15:55:00|64764.2|64754.2|64759.9|64749.9|64769.4|64756.3|64758.7|64744.8|507
1619452800000|2021-04-26 16:00:00|64759.8|64749.8|64758.2|64748.2|64767.9|64753.6|64758|64743.2|510
1619453100000|2021-04-26 16:05:00|64758.4|64748.4|64754.6|64744.6|64763.8|64748.7|64754.3|64740|459
1619453400000|2021-04-26 16:10:00|64754.5|64744.5|64756|64746|64761.7|64748.3|64753.5|64739|498
1619453700000|2021-04-26 16:15:00|64755.9|64745.9|64759.4|64749.4|64763.4|64750.8|64754.8|64742.2|519
1619454000000|2021-04-26 16:20:00|64759.3|64749.3|64753.6|64743.6|64764.1|64749.4|64753.2|64737.7|430
1619454300000|2021-04-26 16:25:00|64753.8|64743.8|64753.5|64743.5|64762.4|64747|64751.6|64736.8|446
1619454600000|2021-04-26 16:30:00|64753.6|64743.6|64751.8|64741.8|64753.8|64743.8|64750.6|64740.6|328
1619454900000|2021-04-26 16:35:00|64751.3|64741.3|64747.8|64737.8|64756.4|64741.7|64745.9|64731.9|383
1619455200000|2021-04-26 16:40:00|64747.7|64737.7|64747.7|64737.7|64753.8|64740.4|64745.4|64733.7|323
1619455500000|2021-04-26 16:45:00|64747.6|64737.6|64746.4|64736.4|64752.4|64741.6|64745.8|64730.3|431
1619455800000|2021-04-26 16:50:00|64746.5|64736.5|64748.1|64738.1|64753.2|64740.8|64745.9|64732.3|525
1619456100000|2021-04-26 16:55:00|64748.2|64738.2|64751.6|64741.6|64753.3|64743.3|64747.9|64737.9|427
1619456400000|2021-04-26 17:00:00|64751.3|64741.3|64752.5|64742.5|64755.2|64742.7|64747.4|64732.8|464
1619456700000|2021-04-26 17:05:00|64752.4|64742.4|64755.3|64745.3|64756.3|64746.3|64749.4|64739.4|410
1619457000000|2021-04-26 17:10:00|64755.4|64745.4|64757.8|64747.8|64763.2|64748.7|64753.2|64739.8|482
1619457300000|2021-04-26 17:15:00|64757.9|64747.9|64754.7|64744.7|64757.9|64747.9|64751.7|64741.7|458
1619457600000|2021-04-26 17:20:00|64754.9|64744.9|64760|64750|64761.4|64751.4|64754.2|64744.2|482
1619457900000|2021-04-26 17:25:00|64760.1|64750.1|64760.7|64750.7|64766.7|64753.5|64756.1|64744.1|554
1619458200000|2021-04-26 17:30:00|64760.8|64750.8|64749.2|64739.2|64761|64750.8|64749|64734.6|541
1619458500000|2021-04-26 17:35:00|64749.4|64739.4|64751.1|64741.1|64754.6|64742.7|64747.5|64732.6|473
1619458800000|2021-04-26 17:40:00|64751|64741|64752.6|64742.6|64757.1|64743.5|64749.8|64735.3|509
1619459100000|2021-04-26 17:45:00|64752.5|64742.5|64749.4|64739.4|64753.1|64743.1|64747.8|64737.8|296
1619459400000|2021-04-26 17:50:00|64749.5|64739.5|64749.7|64739.7|64753.5|64742.6|64747.5|64733.5|289
1619459700000|2021-04-26 17:55:00|64749.6|64739.6|64753|64743|64755.7|64745.7|64748.2|64738.2|358
1619460000000|2021-04-26 18:00:00|64752.9|64742.9|64748.9|64738.9|64757.4|64743|64746.6|64732.1|396
1619460300000|2021-04-26 18:05:00|64749.1|64739.1|64747.3|64737.3|64754.1|64739.4|64747|64732.3|280
1619460600000|2021-04-26 18:10:00|64747.4|64737.4|64754.8|64744.8|64759.4|64745|64747.3|64734.5|370
1619460900000|2021-04-26 18:15:00|64754.5|64744.5|64748|64738|64759.8|64744.9|64746.5|64733.4|419
1619461200000|2021-04-26 18:20:00|64747.9|64737.9|64746.4|64736.4|64752.4|64739.6|64745.6|64731|340
1619461500000|2021-04-26 18:25:00|64746.3|64736.3|64743.8|64733.8|64751.4|64736.6|64743.2|64728.9|287
1619461800000|2021-04-26 18:30:00|64743.9|64733.9|64742.8|64732.8|64747.3|64734.4|64739.7|64726.8|395
1619462100000|2021-04-26 18:35:00|64742.9|64732.9|64742.6|64732.6|64749.5|64734.4|64740.6|64725.6|419
1619462400000|2021-04-26 18:40:00|64742.3|64732.3|64735.9|64725.9|64748.7|64734.4|64735.9|64721.1|301
1619462700000|2021-04-26 18:45:00|64736.2|64726.2|64734.8|64724.8|64740.3|64726.9|64733.6|64719.3|273
1619463000000|2021-04-26 18:50:00|64734.7|64724.7|64733.5|64723.5|64735.4|64725.4|64731.8|64721.8|320
1619463300000|2021-04-26 18:55:00|64733.3|64723.3|64724.6|64714.6|64733.9|64723.4|64722.5|64709.6|447
1619463600000|2021-04-26 19:00:00|64724.8|64714.8|64720.6|64710.6|64730.5|64715.5|64719.8|64705.1|365
1619463900000|2021-04-26 19:05:00|64720.5|64710.5|64717.6|64707.6|64728.7|64713.3|64716.3|64700.5|295
1619464200000|2021-04-26 19:10:00|64717.4|64707.4|64716.1|64706.1|64723|64707.7|64713.3|64698.3|242
1619464500000|2021-04-26 19:15:00|64716|64706|64725.1|64705.1|64725.6|64708.4|64715.2|64700.2|266
1619464800000|2021-04-26 19:20:00|64725|64705|64717.8|64707.8|64725.8|64709.6|64717.4|64702|412
1619465100000|2021-04-26 19:25:00|64717.7|64707.7|64733.7|64713.7|64735.2|64715.2|64717.5|64702.1|441
1619465400000|2021-04-26 19:30:00|64734.2|64714.2|64734|64714|64738|64722.4|64729.8|64709.8|604
1619465700000|2021-04-26 19:35:00|64734.1|64714.1|64727.7|64717.7|64734.5|64718.4|64727|64711.6|402
1619466000000|2021-04-26 19:40:00|64727.5|64717.5|64734.4|64714.4|64734.8|64719.2|64726.9|64713.2|390
1619466300000|2021-04-26 19:45:00|64734.6|64714.6|64735.6|64715.6|64736.1|64719.7|64728.9|64714.1|359
1619466600000|2021-04-26 19:50:00|64736.2|64716.2|64738.1|64718.1|64741.7|64723.9|64731|64715.7|371
1619466900000|2021-04-26 19:55:00|64737.9|64717.9|64734.7|64714.7|64739.4|64722.8|64728.7|64714|413
1619467200000|2021-04-26 20:00:00|64735.1|64715.1|64735.1|64715.1|64736.1|64720.1|64730.1|64714.4|257
1619467500000|2021-04-26 20:05:00|64735.2|64715.2|64739.3|64719.3|64739.9|64724.7|64734.7|64714.8|186
1619467800000|2021-04-26 20:10:00|64739.4|64719.4|64740.7|64720.7|64742|64722|64738.6|64718.6|152
1619468100000|2021-04-26 20:15:00|64740.6|64720.6|64740.7|64720.7|64741.5|64725.5|64735.4|64720.3|156
1619468400000|2021-04-26 20:20:00|64735.4|64725.4|64740.8|64720.8|64741.7|64725.4|64735.4|64720.3|115
1619468700000|2021-04-26 20:25:00|64740.7|64720.7|64738.1|64718.1|64742|64722|64737.5|64717.5|248
1619469000000|2021-04-26 20:30:00|64738.2|64718.2|64736.9|64716.9|64738.9|64718.9|64736.3|64716.3|258
1619469300000|2021-04-26 20:35:00|64738.9|64718.9|64740.2|64720.2|64740.7|64720.7|64732.9|64712.9|220
1619469600000|2021-04-26 20:40:00|64740.1|64720.1|64745.1|64725.1|64748.1|64728.1|64740|64720|442
1619469900000|2021-04-26 20:45:00|64745.2|64725.2|64741.8|64721.8|64746.7|64726.7|64740.3|64720.3|154
1619470200000|2021-04-26 20:50:00|64741.1|64721.1|64729.7|64709.7|64742.2|64722.2|64729.3|64709.3|179
1619470500000|2021-04-26 20:55:00|64729.4|64709.4|64742.2|64708.3|64743|64713.9|64726.1|64706.1|236
1619470800000|2021-04-26 21:00:00|64747.5|64705.4|64741.7|64721.7|64751.9|64721.8|64739.3|64698.7|64
1619471100000|2021-04-26 21:05:00|64740.3|64720.3|64746.3|64726.3|64770.1|64728.1|64737.5|64711.4|74
1619471400000|2021-04-26 21:10:00|64746.4|64726.4|64750.4|64714.4|64762.4|64729.4|64738.4|64701.7|147
1619471700000|2021-04-26 21:15:00|64750|64715.3|64742.8|64722.8|64756.5|64724|64738.4|64711.4|80
1619472000000|2021-04-26 21:20:00|64738.4|64718.4|64738.4|64718.4|64743.1|64723.1|64738.4|64718.4|74
1619472300000|2021-04-26 21:25:00|64742.3|64722.3|64743|64723|64751|64724.1|64738.4|64718.4|69
1619472600000|2021-04-26 21:30:00|64741.3|64721.3|64739|64719|64770.3|64725.4|64734.8|64709.2|123
1619472900000|2021-04-26 21:35:00|64738.9|64718.9|64744.3|64724.3|64752.5|64725.6|64738.9|64718.9|73
1619473200000|2021-04-26 21:40:00|64745.2|64725.2|64739.4|64719.4|64750.9|64725.2|64739.3|64719.3|95
1619473500000|2021-04-26 21:45:00|64741.9|64721.9|64743.5|64723.5|64758.6|64724.6|64739|64716.8|113
1619473800000|2021-04-26 21:50:00|64741.8|64721.8|64742.1|64722.1|64756.3|64724.6|64739|64716.2|112
1619474100000|2021-04-26 21:55:00|64743|64723|64739.4|64719.4|64756.6|64724.8|64738.3|64712.5|109
1619474400000|2021-04-26 22:00:00|64745.6|64725.6|64743.1|64723.1|64749.5|64725.8|64738.1|64714.8|155
1619474700000|2021-04-26 22:05:00|64748.6|64728.6|64741|64721|64749.2|64728.6|64738.6|64715.2|126
1619475000000|2021-04-26 22:10:00|64742.1|64722.1|64745|64725|64746.7|64726.7|64740.4|64720.4|98
1619475300000|2021-04-26 22:15:00|64744.4|64724.4|64740.3|64710.3|64748.9|64724.5|64734.2|64705|155
1619475600000|2021-04-26 22:20:00|64735.5|64715.5|64739.1|64719.1|64749.8|64720.8|64734.6|64705.6|136
1619475900000|2021-04-26 22:25:00|64739|64719|64745.7|64710.8|64747.5|64719.7|64737.2|64703.3|99
1619476200000|2021-04-26 22:30:00|64745.5|64711.2|64742.5|64722.5|64749.1|64726.6|64735.4|64705.7|260
1619476500000|2021-04-26 22:35:00|64742.9|64722.9|64747.8|64727.8|64749.1|64729.1|64741.9|64721.9|164
1619476800000|2021-04-26 22:40:00|64748|64728|64747.9|64727.9|64749.5|64729.5|64746.7|64726.7|94
1619477100000|2021-04-26 22:45:00|64748|64728|64752.4|64732.4|64754.8|64734.8|64745.8|64725.8|125
1619477400000|2021-04-26 22:50:00|64753.4|64733.4|64752.6|64732.6|64755.6|64735.6|64747.8|64727.8|179
1619477700000|2021-04-26 22:55:00|64752.2|64732.2|64753|64733|64753.9|64733.9|64750.4|64730.4|155
1619478000000|2021-04-26 23:00:00|64752.3|64732.3|64760.3|64740.3|64761.7|64741.7|64748.3|64728.3|412
1619478300000|2021-04-26 23:05:00|64760.5|64740.5|64762.3|64742.3|64764.5|64744.5|64759.7|64739.7|182
1619478600000|2021-04-26 23:10:00|64762.4|64742.4|64764.6|64744.6|64765.5|64745.5|64760.8|64740.8|232
1619478900000|2021-04-26 23:15:00|64764.2|64744.2|64767.4|64747.4|64768.5|64748.5|64763.7|64743.7|245
1619479200000|2021-04-26 23:20:00|64767.5|64747.5|64767.9|64747.9|64768.2|64748.2|64765.5|64745.5|350
1619479500000|2021-04-26 23:25:00|64767.4|64747.4|64765.6|64745.6|64769|64749|64763.2|64743.2|285
1619479800000|2021-04-26 23:30:00|64765.8|64745.8|64768.1|64748.1|64770.1|64750.1|64762.8|64742.8|214
1619480100000|2021-04-26 23:35:00|64768|64748|64765.6|64745.6|64771|64751|64765.1|64745.1|202
1619480400000|2021-04-26 23:40:00|64765.3|64745.3|64755.4|64735.4|64765.3|64745.3|64754.9|64734.9|281
1619480700000|2021-04-26 23:45:00|64755.5|64735.5|64763.3|64743.3|64768.2|64748.2|64755|64735|228
1619481000000|2021-04-26 23:50:00|64763.6|64743.6|64758.5|64738.5|64767.9|64747.9|64758.3|64738.3|184
1619481300000|2021-04-26 23:55:00|64758.7|64738.7|64761.6|64741.6|64762.8|64742.8|64757.6|64737.6|125
1619481600000|2021-04-27 00:00:00|64761.8|64741.8|64759.6|64749.6|64766.1|64749.6|64759.2|64739.2|393
1619481900000|2021-04-27 00:05:00|64764.7|64744.7|64759.4|64739.4|64764.7|64744.7|64758.9|64738.9|244
1619482200000|2021-04-27 00:10:00|64759.3|64739.3|64757.9|64737.9|64764.3|64744.3|64747|64727|445
1619482500000|2021-04-27 00:15:00|64757.5|64737.5|64755.3|64735.3|64759.5|64741.4|64751|64734|413
1619482800000|2021-04-27 00:20:00|64755.4|64735.4|64757.5|64737.5|64762.3|64742.3|64754.2|64734.2|463
1619483100000|2021-04-27 00:25:00|64757.4|64737.4|64755.3|64735.3|64759.8|64744.2|64751.9|64731.9|343
1619483400000|2021-04-27 00:30:00|64755|64735|64764.1|64744.1|64764.6|64744.6|64754.9|64734.9|504
1619483700000|2021-04-27 00:35:00|64764.2|64744.2|64778.2|64758.2|64781.3|64761.3|64764.1|64744.1|454
1619484000000|2021-04-27 00:40:00|64778|64758|64778.5|64758.5|64784.5|64764.5|64769.6|64749.6|460
1619484300000|2021-04-27 00:45:00|64778.4|64758.4|64770.2|64750.2|64783.1|64767.7|64766.8|64746.8|351
1619484600000|2021-04-27 00:50:00|64770.1|64750.1|64785.5|64765.5|64791.2|64772.4|64769.5|64749.5|534
1619484900000|2021-04-27 00:55:00|64784.1|64764.1|64775.2|64755.2|64787|64767|64773.6|64753.6|562
1619485200000|2021-04-27 01:00:00|64775.1|64755.1|64780.7|64760.7|64783.7|64763.7|64764.9|64747|653
1619485500000|2021-04-27 01:05:00|64780.5|64760.5|64784.9|64764.9|64788.3|64769.2|64776|64760.3|543
1619485800000|2021-04-27 01:10:00|64785|64765|64787.4|64767.4|64792.4|64772.4|64783.5|64763.5|585
1619486100000|2021-04-27 01:15:00|64787.1|64767.1|64791.9|64771.9|64803|64783|64785.5|64767|688
1619486400000|2021-04-27 01:20:00|64792.3|64772.3|64803|64783|64803.1|64788.1|64786.5|64771.6|553
1619486700000|2021-04-27 01:25:00|64802.8|64782.8|64796.8|64786.8|64805.4|64789|64791.7|64776.8|574
1619487000000|2021-04-27 01:30:00|64797|64787|64809|64799|64822.3|64808.3|64796|64785.3|835
1619487300000|2021-04-27 01:35:00|64809.5|64799.5|64804.6|64794.6|64826|64811.1|64804.4|64793.3|692
1619487600000|2021-04-27 01:40:00|64804.4|64794.4|64809.8|64799.8|64818.7|64803.9|64801.1|64785.7|679
1619487900000|2021-04-27 01:45:00|64810.2|64800.2|64811.4|64801.4|64817|64802.3|64801.1|64787.9|742
1619488200000|2021-04-27 01:50:00|64811.3|64801.3|64817.3|64807.3|64825.4|64809.7|64807.6|64797.6|691
1619488500000|2021-04-27 01:55:00|64817.4|64807.4|64840.1|64830.1|64846.5|64834.4|64817|64804.2|765
1619488800000|2021-04-27 02:00:00|64839.5|64829.5|64839.1|64819.1|64858.3|64841.7|64832.2|64818.6|824
1619489100000|2021-04-27 02:05:00|64838.8|64818.8|64855.8|64835.8|64856.2|64839.7|64833.2|64818.8|672
1619489400000|2021-04-27 02:10:00|64850.8|64840.8|64839.2|64829.2|64860.5|64845.4|64838.5|64824.6|596
1619489700000|2021-04-27 02:15:00|64839.1|64829.1|64840.1|64830.1|64842.9|64830.7|64834.2|64820.8|558
1619490000000|2021-04-27 02:20:00|64840|64830|64845.8|64835.8|64847.5|64836.3|64837.2|64824.6|607
1619490300000|2021-04-27 02:25:00|64846|64836|64850.8|64840.8|64858|64843.7|64845.8|64834.3|617
1619490600000|2021-04-27 02:30:00|64851.3|64841.3|64850|64840|64857.4|64844.1|64847.3|64833.9|624
1619490900000|2021-04-27 02:35:00|64849.9|64839.9|64843|64833|64858.5|64843.5|64840.9|64827.2|591
1619491200000|2021-04-27 02:40:00|64842.9|64832.9|64842.5|64832.5|64845.7|64835.7|64837.7|64827.7|570
1619491500000|2021-04-27 02:45:00|64842.3|64832.3|64843.7|64833.7|64844.9|64834.9|64839.7|64829.7|453
1619491800000|2021-04-27 02:50:00|64843.5|64833.5|64838.2|64828.2|64845.8|64833.6|64837.1|64825.8|451
1619492100000|2021-04-27 02:55:00|64838.7|64828.7|64830.1|64820.1|64841.2|64830.3|64829.8|64815|601
1619492400000|2021-04-27 03:00:00|64830.2|64820.2|64827.6|64817.6|64837.6|64823|64826.2|64814.3|629
1619492700000|2021-04-27 03:05:00|64827.7|64817.7|64835.4|64825.4|64839.3|64825.6|64825.2|64813.5|466
1619493000000|2021-04-27 03:10:00|64835.5|64825.5|64820.3|64810.3|64839|64828.2|64820.3|64810.3|447
1619493300000|2021-04-27 03:15:00|64820|64810|64819.5|64809.5|64831.2|64816.8|64817.6|64804|539
1619493600000|2021-04-27 03:20:00|64819.6|64809.6|64817.6|64807.6|64823.4|64810.8|64815.1|64803.4|569
1619493900000|2021-04-27 03:25:00|64817.4|64807.4|64817.1|64807.1|64823.2|64809.1|64813.2|64798.8|436
1619494200000|2021-04-27 03:30:00|64817|64807|64811.8|64801.8|64819.9|64807.2|64810.2|64798.7|560
1619494500000|2021-04-27 03:35:00|64811.9|64801.9|64807.3|64797.3|64817|64801.9|64806.1|64792.3|275
1619494800000|2021-04-27 03:40:00|64807.2|64797.2|64807.4|64797.4|64809.8|64799.8|64806.2|64796.2|317
1619495100000|2021-04-27 03:45:00|64807.3|64797.3|64802.2|64792.2|64814.2|64800.4|64801.6|64791.6|324
1619495400000|2021-04-27 03:50:00|64802.6|64792.6|64817|64807|64817.3|64807.3|64802.1|64791.3|401
1619495700000|2021-04-27 03:55:00|64816.9|64806.9|64823.4|64813.4|64824.6|64814.6|64815.1|64801.7|376
1619496000000|2021-04-27 04:00:00|64823.5|64813.5|64828.6|64818.6|64833.8|64818.7|64822.7|64812|345
1619496300000|2021-04-27 04:05:00|64828.4|64818.4|64825|64815|64834.7|64819.3|64824.8|64813.2|341
1619496600000|2021-04-27 04:10:00|64824.8|64814.8|64821.2|64811.2|64828.7|64815.1|64820|64808.4|246
1619496900000|2021-04-27 04:15:00|64821.1|64811.1|64826.4|64816.4|64831.7|64816.6|64816|64802.6|342
1619497200000|2021-04-27 04:20:00|64826.3|64816.3|64826.2|64816.2|64833.3|64817.6|64822.5|64808.2|288
1619497500000|2021-04-27 04:25:00|64826.9|64816.9|64823.5|64813.5|64826.9|64816.9|64822.1|64812.1|348
1619497800000|2021-04-27 04:30:00|64823.4|64813.4|64823.1|64813.1|64829.4|64815.6|64822.7|64808.7|279
1619498100000|2021-04-27 04:35:00|64823|64813|64824.4|64814.4|64824.7|64814.7|64822.8|64812.8|261
1619498400000|2021-04-27 04:40:00|64824.2|64814.2|64825.1|64815.1|64828.6|64815.6|64820.7|64805.6|225
1619498700000|2021-04-27 04:45:00|64825.2|64815.2|64825.6|64815.6|64826.4|64816.4|64824.9|64814.9|209
1619499000000|2021-04-27 04:50:00|64825.7|64815.7|64821.7|64811.7|64829.6|64816.2|64820.9|64808.2|306
1619499300000|2021-04-27 04:55:00|64821.6|64811.6|64822.8|64812.8|64827.8|64813.6|64818.9|64804.4|343
1619499600000|2021-04-27 05:00:00|64823|64813|64820.8|64810.8|64824.7|64814.7|64819.7|64809.7|363
1619499900000|2021-04-27 05:05:00|64820.7|64810.7|64820.3|64810.3|64825.5|64812|64818.7|64805.4|307
1619500200000|2021-04-27 05:10:00|64820.1|64810.1|64821.1|64811.1|64826.2|64812.4|64819.3|64806.1|280
1619500500000|2021-04-27 05:15:00|64820.9|64810.9|64819.7|64809.7|64826.1|64811.8|64819.5|64805.9|326
1619500800000|2021-04-27 05:20:00|64819.6|64809.6|64811.5|64801.5|64823.3|64809.9|64809.9|64795.4|341
1619501100000|2021-04-27 05:25:00|64812.6|64802.6|64810.5|64800.5|64815.3|64803.2|64809.3|64795.2|316
1619501400000|2021-04-27 05:30:00|64810.6|64800.6|64791.7|64781.7|64810.9|64800.9|64787.8|64777.8|593
1619501700000|2021-04-27 05:35:00|64791.6|64781.6|64783.3|64773.3|64796.7|64786.7|64778.6|64768.6|570
1619502000000|2021-04-27 05:40:00|64783.2|64773.2|64771.9|64761.9|64783.9|64773.9|64769.5|64759.5|526
1619502300000|2021-04-27 05:45:00|64772|64762|64762.8|64752.8|64781.1|64771.1|64762.5|64752.5|677
1619502600000|2021-04-27 05:50:00|64762.6|64752.6|64770.7|64760.7|64771.3|64761.3|64759.5|64749.5|554
1619502900000|2021-04-27 05:55:00|64770.8|64760.8|64757|64747|64770.9|64760.9|64753.8|64743.8|686
1619503200000|2021-04-27 06:00:00|64756.7|64746.7|64761.2|64751.2|64765.9|64755.9|64753.2|64743.2|656
1619503500000|2021-04-27 06:05:00|64761.3|64751.3|64766.2|64756.2|64767.7|64756.8|64752.6|64742.6|673
1619503800000|2021-04-27 06:10:00|64766.1|64756.1|64780.3|64770.3|64780.8|64770.8|64766.1|64756.1|674
1619504100000|2021-04-27 06:15:00|64780.4|64770.4|64783.1|64773.1|64787.8|64777.8|64776.8|64765.5|604
1619504400000|2021-04-27 06:20:00|64782.9|64772.9|64790.6|64780.6|64794.3|64784.3|64782.9|64770|586
1619504700000|2021-04-27 06:25:00|64790.4|64780.4|64789.9|64779.9|64793.2|64783.2|64782.6|64772.6|587
1619505000000|2021-04-27 06:30:00|64790|64780|64791|64781|64791.9|64781.9|64786.1|64776.1|582
1619505300000|2021-04-27 06:35:00|64791.1|64781.1|64784.3|64774.3|64791.6|64781.6|64783.4|64773.4|526
1619505600000|2021-04-27 06:40:00|64784.4|64774.4|64792.8|64782.8|64798.2|64786.2|64784.4|64774.4|592
1619505900000|2021-04-27 06:45:00|64792.7|64782.7|64789.7|64779.7|64796.6|64786.6|64786.2|64776.2|508
1619506200000|2021-04-27 06:50:00|64789.8|64779.8|64795.3|64785.3|64805.1|64790.4|64789|64779|643
1619506500000|2021-04-27 06:55:00|64795.5|64785.5|64788|64778|64799.9|64789.9|64788|64778|733
1619506800000|2021-04-27 07:00:00|64788.3|64778.3|64779.5|64769.5|64792.8|64782.8|64779|64769|700
1619507100000|2021-04-27 07:05:00|64779.6|64769.6|64773.6|64763.6|64779.6|64769.6|64760.5|64750.5|755
1619507400000|2021-04-27 07:10:00|64773.5|64763.5|64778|64768|64781|64771|64763.9|64753.9|703
1619507700000|2021-04-27 07:15:00|64777.9|64767.9|64784.6|64774.6|64788.1|64774.7|64770.8|64756.9|635
1619508000000|2021-04-27 07:20:00|64784.7|64774.7|64772.5|64762.5|64790.4|64780.4|64771.1|64761.1|631
1619508300000|2021-04-27 07:25:00|64772.6|64762.6|64787.1|64777.1|64788|64778|64770.3|64760.3|718
1619508600000|2021-04-27 07:30:00|64787.2|64777.2|64789.5|64779.5|64794.7|64784.7|64787|64774.3|623
1619508900000|2021-04-27 07:35:00|64789.4|64779.4|64792.1|64782.1|64798.2|64787.3|64788.3|64778|700
1619509200000|2021-04-27 07:40:00|64792.2|64782.2|64788.9|64778.9|64796.6|64786.6|64786.9|64776.9|625
1619509500000|2021-04-27 07:45:00|64788.8|64778.8|64784.9|64774.9|64790.4|64780.4|64781.5|64771.5|576
1619509800000|2021-04-27 07:50:00|64785|64775|64793.1|64783.1|64796.1|64786.1|64784|64774|596
1619510100000|2021-04-27 07:55:00|64793|64783|64797.6|64787.6|64801.3|64791.3|64790.2|64777.6|620
1619510400000|2021-04-27 08:00:00|64798.5|64788.5|64796.6|64786.6|64801.9|64791.9|64795.4|64785.4|595
1619510700000|2021-04-27 08:05:00|64796.5|64786.5|64812.1|64802.1|64813.7|64803.7|64792.2|64779.3|605
1619511000000|2021-04-27 08:10:00|64812.4|64802.4|64836.3|64826.3|64843.8|64829.7|64811.5|64801.5|687
1619511300000|2021-04-27 08:15:00|64841.3|64821.3|64832|64822|64841.3|64828.2|64830|64820|676
1619511600000|2021-04-27 08:20:00|64831.3|64821.3|64826.1|64816.1|64832.8|64822.8|64813.7|64803.7|620
1619511900000|2021-04-27 08:25:00|64825.9|64815.9|64832.7|64822.7|64836.3|64823.7|64818.9|64804.5|568
1619512200000|2021-04-27 08:30:00|64832.9|64822.9|64849.5|64829.5|64849.5|64834.7|64829.9|64819.2|554
1619512500000|2021-04-27 08:35:00|64844.9|64834.9|64861|64851|64862.3|64852.3|64841.9|64831.9|623
1619512800000|2021-04-27 08:40:00|64860.9|64850.9|64848.4|64838.4|64864.9|64854.9|64847.4|64837.4|659
1619513100000|2021-04-27 08:45:00|64848.5|64838.5|64849|64839|64854.9|64842.2|64847.4|64834.5|549
1619513400000|2021-04-27 08:50:00|64848.8|64838.8|64845.9|64835.9|64849.1|64839.1|64837.9|64827.9|614
1619513700000|2021-04-27 08:55:00|64846|64836|64838.7|64828.7|64851.9|64838.6|64835.4|64825.4|553
1619514000000|2021-04-27 09:00:00|64839.2|64829.2|64832.6|64822.6|64842.6|64832.6|64832.4|64822.4|591
1619514300000|2021-04-27 09:05:00|64832.5|64822.5|64832.2|64822.2|64839.4|64829.4|64828.6|64818.6|497
1619514600000|2021-04-27 09:10:00|64832.1|64822.1|64844.6|64834.6|64848.9|64838.9|64831.5|64821.5|628
1619514900000|2021-04-27 09:15:00|64844.4|64834.4|64847|64837|64848.9|64838.9|64839.6|64829.6|630
1619515200000|2021-04-27 09:20:00|64847.1|64837.1|64837.1|64827.1|64847.1|64837.1|64836.5|64822.6|548
1619515500000|2021-04-27 09:25:00|64836.9|64826.9|64825.9|64815.9|64840.6|64830.6|64825.5|64815.4|517
1619515800000|2021-04-27 09:30:00|64826|64816|64823.8|64813.8|64827|64817|64817.1|64807.1|515
1619516100000|2021-04-27 09:35:00|64823.9|64813.9|64825.8|64815.8|64830.1|64820.1|64823.4|64813.4|473
1619516400000|2021-04-27 09:40:00|64825.9|64815.9|64822.4|64812.4|64834|64824|64820.6|64810.6|502
1619516700000|2021-04-27 09:45:00|64822.2|64812.2|64819.8|64809.8|64828.7|64815.7|64816.5|64806.5|485
1619517000000|2021-04-27 09:50:00|64819.9|64809.9|64825.3|64815.3|64828.2|64818.2|64819.9|64809.9|538
1619517300000|2021-04-27 09:55:00|64825.4|64815.4|64824.9|64814.9|64837.9|64823.9|64823.8|64812|591
1619517600000|2021-04-27 10:00:00|64829|64809|64814.9|64794.9|64829.5|64815.4|64804.8|64794.8|595
1619517900000|2021-04-27 10:05:00|64809.6|64799.6|64807.7|64797.7|64811.8|64801.8|64802.7|64792.7|472
1619518200000|2021-04-27 10:10:00|64807.8|64797.8|64817.4|64797.4|64821.9|64801.9|64800.7|64788|412
1619518500000|2021-04-27 10:15:00|64817.5|64797.5|64809.1|64799.1|64820.2|64804.9|64806.6|64791.9|508
1619518800000|2021-04-27 10:20:00|64809.2|64799.2|64806.6|64796.6|64809.3|64799.3|64805.7|64795.7|328
1619519100000|2021-04-27 10:25:00|64806.7|64796.7|64801.2|64791.2|64807.3|64797.3|64800.1|64790.1|428
1619519400000|2021-04-27 10:30:00|64801.1|64791.1|64800.6|64790.6|64802.4|64792.4|64796.5|64786.5|450
1619519700000|2021-04-27 10:35:00|64800.5|64790.5|64802.2|64792.2|64807.9|64792.9|64799|64787.6|447
1619520000000|2021-04-27 10:40:00|64801.8|64791.8|64790.1|64780.1|64802.9|64792.9|64789.6|64775.3|484
1619520300000|2021-04-27 10:45:00|64789.9|64779.9|64789.3|64779.3|64794.8|64780.8|64788.3|64773.6|452
1619520600000|2021-04-27 10:50:00|64789.2|64779.2|64793.3|64783.3|64793.6|64783.6|64787.1|64777.1|413
1619520900000|2021-04-27 10:55:00|64793.1|64783.1|64793|64783|64802.8|64787.8|64788.7|64774.8|495
1619521200000|2021-04-27 11:00:00|64793.2|64783.2|64797.8|64787.8|64803.7|64789.4|64792.4|64778.1|624
1619521500000|2021-04-27 11:05:00|64797.9|64787.9|64802.6|64792.6|64807.4|64793.2|64797.3|64782.7|457
1619521800000|2021-04-27 11:10:00|64802.9|64792.9|64800.1|64790.1|64803.1|64793.1|64799.1|64789.1|429
1619522100000|2021-04-27 11:15:00|64800|64790|64798.1|64788.1|64803.8|64791.1|64797.8|64783.3|431
1619522400000|2021-04-27 11:20:00|64798.2|64788.2|64800.2|64790.2|64801.7|64791.7|64796.7|64786.7|513
1619522700000|2021-04-27 11:25:00|64800|64790|64797.9|64787.9|64801.7|64791.7|64796.8|64786.8|420
1619523000000|2021-04-27 11:30:00|64797.8|64787.8|64791.4|64781.4|64798.1|64788.1|64787.8|64777.8|553
1619523300000|2021-04-27 11:35:00|64791.5|64781.5|64802.4|64792.4|64803|64793|64789.1|64779.1|563
1619523600000|2021-04-27 11:40:00|64802.5|64792.5|64803.8|64793.8|64806.8|64796.8|64802.4|64792.4|533
1619523900000|2021-04-27 11:45:00|64803.6|64793.6|64802.1|64792.1|64809.4|64799.4|64800.3|64787.9|625
1619524200000|2021-04-27 11:50:00|64802.3|64792.3|64805.9|64795.9|64812.3|64800.1|64800.7|64790.7|612
1619524500000|2021-04-27 11:55:00|64806.2|64796.2|64809.2|64799.2|64814|64800.5|64802.8|64792.8|634
1619524800000|2021-04-27 12:00:00|64808.8|64798.8|64817.7|64807.7|64825.1|64809.1|64808.6|64796.9|528
1619525100000|2021-04-27 12:05:00|64817.5|64807.5|64818.4|64808.4|64830.5|64816.3|64816.4|64801.3|608
1619525400000|2021-04-27 12:10:00|64818.5|64808.5|64818.8|64798.8|64834.8|64814.8|64818.2|64798.4|619
1619525700000|2021-04-27 12:15:00|64818.6|64798.6|64813.7|64803.7|64821.1|64804.7|64813.5|64794.7|576
1619526000000|2021-04-27 12:20:00|64813.5|64803.5|64815.1|64805.1|64820.7|64805.5|64806.7|64791.3|563
1619526300000|2021-04-27 12:25:00|64815.4|64805.4|64817.3|64797.3|64823.3|64807.4|64812|64796.4|646
1619526600000|2021-04-27 12:30:00|64817.4|64797.4|64825.9|64805.9|64828|64812.8|64812.8|64796.8|572
1619526900000|2021-04-27 12:35:00|64826|64806|64831.8|64821.8|64838.8|64822.8|64821.1|64805.7|698
1619527200000|2021-04-27 12:40:00|64831.7|64821.7|64833.1|64813.1|64833.1|64821.9|64822.7|64807.6|621
1619527500000|2021-04-27 12:45:00|64833|64813|64827.6|64807.6|64833.8|64818.8|64818.8|64801.6|604
1619527800000|2021-04-27 12:50:00|64827.7|64807.7|64823.5|64813.5|64830|64814.5|64819.4|64804.1|632
1619528100000|2021-04-27 12:55:00|64823.6|64813.6|64829.9|64809.9|64833.6|64818.3|64822|64806.9|698
1619528400000|2021-04-27 13:00:00|64829.7|64809.7|64828.7|64818.7|64831.1|64820|64821.8|64805.8|735
1619528700000|2021-04-27 13:05:00|64828.8|64818.8|64810.9|64800.9|64828.9|64818.9|64810.5|64800.5|833
1619529000000|2021-04-27 13:10:00|64811.2|64801.2|64816.3|64806.3|64816.6|64806.6|64810.7|64800.7|737
1619529300000|2021-04-27 13:15:00|64816.2|64806.2|64815.7|64805.7|64816.5|64806.5|64813|64803|623
1619529600000|2021-04-27 13:20:00|64815.6|64805.6|64823.1|64813.1|64823.1|64813.1|64810.6|64800.6|659
1619529900000|2021-04-27 13:25:00|64823|64813|64829.1|64819.1|64832.2|64822.2|64822.5|64812.5|580
1619530200000|2021-04-27 13:30:00|64829|64819|64830.8|64820.8|64832.1|64822.1|64825.4|64815.4|622
1619530500000|2021-04-27 13:35:00|64830.9|64820.9|64830.3|64820.3|64834.3|64824.3|64823.3|64813.3|661
1619530800000|2021-04-27 13:40:00|64830.7|64820.7|64830.9|64820.9|64838.3|64828.3|64829.5|64819.5|625
1619531100000|2021-04-27 13:45:00|64831.4|64821.4|64817.3|64807.3|64832.7|64822.7|64814.1|64804.1|583
1619531400000|2021-04-27 13:50:00|64817.5|64807.5|64816.1|64806.1|64823.3|64811|64812.4|64802.3|656
1619531700000|2021-04-27 13:55:00|64816|64806|64828.9|64808.9|64830.7|64818.8|64814.6|64802.5|517
1619532000000|2021-04-27 14:00:00|64829.4|64809.4|64819.1|64809.1|64830.4|64815.7|64816.6|64802.7|634
1619532300000|2021-04-27 14:05:00|64819.3|64809.3|64817.7|64807.7|64819.6|64809.6|64812.9|64799.1|747
1619532600000|2021-04-27 14:10:00|64817.5|64807.5|64812|64802|64823.2|64813.2|64810.4|64800.4|782
1619532900000|2021-04-27 14:15:00|64812.4|64802.4|64814.1|64804.1|64826|64811.4|64807.2|64797.2|839
1619533200000|2021-04-27 14:20:00|64814.3|64804.3|64811.3|64801.3|64815.1|64805.1|64807.5|64797.5|673
1619533500000|2021-04-27 14:25:00|64811.4|64801.4|64804.1|64794.1|64815|64805|64804|64794|668
1619533800000|2021-04-27 14:30:00|64804.2|64794.2|64808.3|64798.3|64809|64799|64801.8|64791.8|637
1619534100000|2021-04-27 14:35:00|64808.2|64798.2|64815.3|64805.3|64815.5|64805.5|64806.3|64796.3|711
1619534400000|2021-04-27 14:40:00|64815.2|64805.2|64812.2|64802.2|64821.2|64807.1|64809.5|64799.2|780
1619534700000|2021-04-27 14:45:00|64811.9|64801.9|64807.3|64797.3|64814.6|64804.6|64806.4|64796.4|751
1619535000000|2021-04-27 14:50:00|64807.5|64797.5|64798.6|64788.6|64807.5|64797.5|64795.5|64785.5|686
1619535300000|2021-04-27 14:55:00|64798.2|64788.2|64795.8|64785.8|64806.3|64796.3|64795.8|64784.1|792
1619535600000|2021-04-27 15:00:00|64796|64786|64800.7|64790.7|64801.2|64791.2|64793.3|64783.3|724
1619535900000|2021-04-27 15:05:00|64800.8|64790.8|64803.1|64793.1|64805.3|64795.3|64794.3|64784.3|607
1619536200000|2021-04-27 15:10:00|64803|64793|64795.7|64785.7|64803.6|64793.6|64792.3|64782.3|674
1619536500000|2021-04-27 15:15:00|64796.6|64786.6|64796.4|64786.4|64802.9|64792.9|64795.4|64785.4|642
1619536800000|2021-04-27 15:20:00|64796.7|64786.7|64794.4|64784.4|64799.5|64788.2|64790.6|64778.7|623
1619537100000|2021-04-27 15:25:00|64794.5|64784.5|64797.1|64787.1|64802.5|64788|64789.3|64779.3|648
1619537400000|2021-04-27 15:30:00|64797.4|64787.4|64792.8|64782.8|64797.8|64787.8|64791.2|64781.2|794
1619537700000|2021-04-27 15:35:00|64792.7|64782.7|64790|64780|64795.9|64785.9|64788.6|64778.6|813
1619538000000|2021-04-27 15:40:00|64789.9|64779.9|64791.7|64781.7|64792|64782|64789|64779|621
1619538300000|2021-04-27 15:45:00|64792|64782|64802.4|64792.4|64807.9|64793.2|64791.8|64777.8|585
1619538600000|2021-04-27 15:50:00|64802.3|64792.3|64792.5|64782.5|64804.3|64792.3|64791.6|64781.6|545
1619538900000|2021-04-27 15:55:00|64792.4|64782.4|64792.2|64782.2|64793|64783|64790.1|64780.1|541
1619539200000|2021-04-27 16:00:00|64792|64782|64795|64785|64802.5|64789|64790.9|64777.1|627
1619539500000|2021-04-27 16:05:00|64795.1|64785.1|64802.3|64792.3|64806.6|64792.8|64793.3|64779.3|480
1619539800000|2021-04-27 16:10:00|64802.2|64792.2|64802.6|64792.6|64808.7|64793.8|64801.3|64787.3|437
1619540100000|2021-04-27 16:15:00|64802.7|64792.7|64804.2|64794.2|64810.1|64795.5|64802.5|64790.1|374
1619540400000|2021-04-27 16:20:00|64804.1|64794.1|64806.6|64796.6|64807.8|64797.8|64803.6|64793.6|372
1619540700000|2021-04-27 16:25:00|64806.5|64796.5|64806|64796|64807.7|64797.7|64805.8|64795.8|357
1619541000000|2021-04-27 16:30:00|64806.6|64796.6|64802.6|64792.6|64808.8|64796.8|64802|64787.6|409
1619541300000|2021-04-27 16:35:00|64802.5|64792.5|64801|64791|64805.8|64793.1|64798.5|64783.9|486
1619541600000|2021-04-27 16:40:00|64801.2|64791.2|64797.2|64787.2|64803.8|64793.8|64794.1|64784.1|482
1619541900000|2021-04-27 16:45:00|64797.1|64787.1|64800.1|64790.1|64802|64792|64796.1|64786.1|555
1619542200000|2021-04-27 16:50:00|64801.3|64791.3|64807.3|64797.3|64808.2|64798.2|64800.6|64790.6|428
1619542500000|2021-04-27 16:55:00|64807.2|64797.2|64809|64799|64812.6|64802.3|64806.4|64791.6|510
1619542800000|2021-04-27 17:00:00|64809.1|64799.1|64793|64783|64809.7|64799.7|64792.7|64778|540
1619543100000|2021-04-27 17:05:00|64793.1|64783.1|64794.1|64784.1|64797.7|64784.3|64790.6|64777.4|512
1619543400000|2021-04-27 17:10:00|64794|64784|64791.9|64781.9|64797|64787|64789.1|64776.7|504
1619543700000|2021-04-27 17:15:00|64791.6|64781.6|64793.3|64783.3|64798.3|64783.6|64789.6|64775.6|493
1619544000000|2021-04-27 17:20:00|64793.1|64783.1|64793.3|64783.3|64797.2|64783.4|64790.5|64775.7|443
1619544300000|2021-04-27 17:25:00|64793.4|64783.4|64793.9|64783.9|64800|64785.3|64793.3|64778.2|344
1619544600000|2021-04-27 17:30:00|64793.8|64783.8|64793.3|64783.3|64800.3|64786.4|64791.7|64779.8|477
1619544900000|2021-04-27 17:35:00|64798.5|64778.5|64800.1|64790.1|64803.1|64790.2|64789.4|64776.1|517
1619545200000|2021-04-27 17:40:00|64799.9|64789.9|64800.6|64790.6|64801|64791|64798.9|64788.9|299
1619545500000|2021-04-27 17:45:00|64800.5|64790.5|64801.9|64791.9|64806|64794.5|64799.6|64785.7|398
1619545800000|2021-04-27 17:50:00|64801.8|64791.8|64802.7|64792.7|64804.2|64794.2|64799.5|64789.5|373
1619546100000|2021-04-27 17:55:00|64802|64792|64809.1|64799.1|64809.8|64799.5|64801.8|64789.8|417
1619546400000|2021-04-27 18:00:00|64809.3|64799.3|64814.1|64804.1|64820.2|64805.1|64807.9|64793.6|467
1619546700000|2021-04-27 18:05:00|64814|64804|64814.7|64804.7|64820.7|64809.1|64813.5|64798.5|357
1619547000000|2021-04-27 18:10:00|64814.6|64804.6|64815.3|64805.3|64825.4|64810.5|64814.3|64799.8|473
1619547300000|2021-04-27 18:15:00|64815.1|64805.1|64811.5|64801.5|64819.7|64806|64809.8|64795.4|553
1619547600000|2021-04-27 18:20:00|64811.4|64801.4|64816|64806|64820.9|64806.3|64811.4|64796.3|395
1619547900000|2021-04-27 18:25:00|64816.1|64806.1|64796.3|64786.3|64816.2|64806.2|64795.5|64780.9|590
1619548200000|2021-04-27 18:30:00|64796.4|64786.4|64803.8|64783.8|64806.5|64791.4|64796.2|64781.7|477
1619548500000|2021-04-27 18:35:00|64803.6|64783.6|64804.5|64794.5|64811.2|64795.5|64798.3|64783.3|589
1619548800000|2021-04-27 18:40:00|64804.8|64794.8|64802.7|64792.7|64810.1|64794.9|64800.3|64785.7|494
1619549100000|2021-04-27 18:45:00|64802.8|64792.8|64812.2|64792.2|64812.2|64797.5|64801.7|64785.6|537
1619549400000|2021-04-27 18:50:00|64812.4|64792.4|64812.8|64792.8|64814.4|64799.5|64805.4|64790.8|528
1619549700000|2021-04-27 18:55:00|64807.6|64797.6|64809.3|64789.3|64812.9|64797.7|64804.5|64789.3|493
1619550000000|2021-04-27 19:00:00|64809.4|64789.4|64811.9|64791.9|64812.7|64797.3|64803.9|64789.1|495
1619550300000|2021-04-27 19:05:00|64811.8|64791.8|64810.8|64790.8|64815.7|64798.9|64803.8|64788.4|472
1619550600000|2021-04-27 19:10:00|64811|64791|64806.9|64786.9|64811.3|64796.5|64801.3|64784.7|362
1619550900000|2021-04-27 19:15:00|64806.8|64786.8|64803.7|64783.7|64808.1|64792.7|64798|64781.9|485
1619551200000|2021-04-27 19:20:00|64803.6|64783.6|64809|64789|64810.7|64795.2|64798|64783.2|404
1619551500000|2021-04-27 19:25:00|64808.8|64788.8|64805.1|64795.1|64812.8|64797.3|64803.7|64786.4|409
1619551800000|2021-04-27 19:30:00|64804.8|64794.8|64809.6|64789.6|64810.4|64795.3|64804.3|64789.4|383
1619552100000|2021-04-27 19:35:00|64809.7|64789.7|64808.2|64788.2|64810.3|64795.3|64802.4|64787.4|304
1619552400000|2021-04-27 19:40:00|64808.1|64788.1|64809.1|64789.1|64809.9|64793.5|64802.6|64787.6|346
1619552700000|2021-04-27 19:45:00|64808.9|64788.9|64811.1|64791.1|64811.7|64796|64804.9|64788.7|566
1619553000000|2021-04-27 19:50:00|64810.9|64790.9|64810.8|64790.8|64811.6|64796.5|64805.1|64790.2|485
1619553300000|2021-04-27 19:55:00|64805.7|64795.7|64810.7|64790.7|64812.5|64796|64805.2|64789.8|489
1619553600000|2021-04-27 20:00:00|64811|64791|64808.7|64788.7|64811.5|64791.5|64808.4|64788.4|373
1619553900000|2021-04-27 20:05:00|64808.8|64788.8|64804.4|64784.4|64809|64789|64804.1|64784.1|385
1619554200000|2021-04-27 20:10:00|64804.5|64784.5|64804.9|64784.9|64805.7|64785.7|64803.8|64783.8|208
1619554500000|2021-04-27 20:15:00|64804.7|64784.7|64809.3|64789.3|64809.7|64789.7|64804.6|64784.6|148
1619554800000|2021-04-27 20:20:00|64809.5|64789.5|64811|64791|64811.5|64791.5|64808.8|64788.8|230
1619555100000|2021-04-27 20:25:00|64810.9|64790.9|64810.6|64790.6|64811.3|64791.3|64810.1|64790.1|188
1619555400000|2021-04-27 20:30:00|64811|64791|64810.4|64790.4|64811.6|64791.6|64809.2|64789.2|184
1619555700000|2021-04-27 20:35:00|64810.7|64790.7|64810.7|64790.7|64811.4|64791.4|64809.5|64789.5|146
1619556000000|2021-04-27 20:40:00|64810.5|64790.5|64811|64791|64812.1|64792.1|64809.2|64789.2|149
1619556300000|2021-04-27 20:45:00|64810.8|64790.8|64807.2|64787.2|64810.8|64790.8|64805.8|64785.8|151
1619556600000|2021-04-27 20:50:00|64807.1|64787.1|64804.7|64784.7|64807.1|64787.1|64802.7|64782.7|101
1619556900000|2021-04-27 20:55:00|64803.3|64783.3|64824.8|64791.1|64825.3|64796.1|64801.6|64781.6|142
1619557200000|2021-04-27 21:00:00|64828.7|64790|64816.4|64796.4|64829|64797.9|64813.6|64785.1|54
1619557500000|2021-04-27 21:05:00|64814.6|64794.6|64822|64791.2|64835.2|64799.5|64810.3|64783.1|85
1619557800000|2021-04-27 21:10:00|64814.3|64794.3|64812.9|64792.9|64831.3|64798.5|64811.8|64784.7|105
1619558100000|2021-04-27 21:15:00|64812.8|64792.8|64813.3|64793.3|64847.3|64798.2|64812.1|64787.3|94
1619558400000|2021-04-27 21:20:00|64813.5|64793.5|64827|64786.5|64848.9|64795.6|64808.5|64770.7|135
1619558700000|2021-04-27 21:25:00|64824.9|64787.7|64826.3|64784.4|64836.2|64796.5|64816.5|64773.9|132
1619559000000|2021-04-27 21:30:00|64825.4|64785.8|64826.9|64778.5|64858.7|64796.4|64815.9|64754.2|113
1619559300000|2021-04-27 21:35:00|64826.4|64777.6|64823.9|64783.7|64832|64786.5|64821.1|64772.6|151
1619559600000|2021-04-27 21:40:00|64824.5|64782.4|64823.8|64780.9|64831.6|64789.3|64815.4|64774.3|120
1619559900000|2021-04-27 21:45:00|64829.4|64774.8|64822.5|64778.3|64829.4|64787.1|64815.6|64771.3|158
1619560200000|2021-04-27 21:50:00|64821.4|64782.6|64823.8|64786|64831.5|64796.3|64815.5|64771.9|160
1619560500000|2021-04-27 21:55:00|64824|64785.8|64832.9|64777.5|64840|64796.8|64816.6|64774.3|140
1619560800000|2021-04-27 22:00:00|64833.7|64779.8|64813.9|64778.2|64833.7|64782.3|64812.9|64771.6|748
1619561100000|2021-04-27 22:05:00|64815.9|64775.5|64827.3|64777.1|64830.4|64783.1|64810.7|64772.6|726
1619561400000|2021-04-27 22:10:00|64826.5|64776.6|64827.2|64784.9|64830.2|64784.9|64822.4|64772.2|564
1619561700000|2021-04-27 22:15:00|64826.3|64781.7|64813.8|64776.4|64826.3|64783.4|64803|64770.5|414
1619562000000|2021-04-27 22:20:00|64814.1|64779.5|64812.2|64775.9|64820.7|64781.1|64811.8|64774.9|251
1619562300000|2021-04-27 22:25:00|64822.6|64781.1|64810.9|64775.9|64823.6|64789.5|64803.4|64771.5|510
1619562600000|2021-04-27 22:30:00|64812|64775|64826.5|64806.5|64838.4|64810.8|64804.1|64774.6|656
1619562900000|2021-04-27 22:35:00|64826.2|64806.2|64825.5|64805.5|64833.5|64809.7|64822.4|64799.6|713
1619563200000|2021-04-27 22:40:00|64827|64807|64826.7|64806.7|64836.4|64807.9|64822.9|64799.4|705
1619563500000|2021-04-27 22:45:00|64826.8|64806.8|64830.8|64810.8|64839.5|64810.8|64822.4|64797|805
1619563800000|2021-04-27 22:50:00|64830.5|64810.5|64822.6|64802.6|64837.7|64810.5|64821.6|64798.4|778
1619564100000|2021-04-27 22:55:00|64823.6|64803.6|64825.2|64805.2|64832.2|64811.3|64822|64799.9|908
1619564400000|2021-04-27 23:00:00|64827.5|64807.5|64828.5|64808.5|64833.4|64811.4|64825.5|64802.5|328
1619564700000|2021-04-27 23:05:00|64828|64808|64825.5|64805.5|64839|64811.2|64823.3|64800.1|389
1619565000000|2021-04-27 23:10:00|64826|64806|64824|64804|64829.1|64809.1|64822.5|64802.5|352
1619565300000|2021-04-27 23:15:00|64822.9|64802.9|64824.7|64804.7|64826.2|64806.2|64822.7|64802.7|299
1619565600000|2021-04-27 23:20:00|64825|64805|64825.9|64805.9|64828.2|64808.2|64823.1|64803.1|203
1619565900000|2021-04-27 23:25:00|64826.6|64806.6|64836|64816|64838.5|64818.5|64823.7|64803.7|366
1619566200000|2021-04-27 23:30:00|64836.1|64816.1|64835.5|64815.5|64838.1|64818.1|64829.1|64809.1|320
1619566500000|2021-04-27 23:35:00|64835.4|64815.4|64833|64813|64837.9|64817.9|64832.4|64812.4|157
1619566800000|2021-04-27 23:40:00|64833.2|64813.2|64835.4|64815.4|64839.7|64819.7|64832.3|64812.3|196
1619567100000|2021-04-27 23:45:00|64835.3|64815.3|64835.4|64815.4|64838.1|64818.1|64832.1|64812.1|159
1619567400000|2021-04-27 23:50:00|64834.8|64814.8|64843|64823|64843.7|64823.7|64834|64814|222
1619567700000|2021-04-27 23:55:00|64843.2|64823.2|64843.5|64823.5|64845|64825|64837.7|64817.7|237
1619568000000|2021-04-28 00:00:00|64843.7|64823.7|64858.1|64838.1|64865.5|64845.5|64843|64823|519
1619568300000|2021-04-28 00:05:00|64858|64838|64851|64831|64859.2|64839.2|64849|64829|305
1619568600000|2021-04-28 00:10:00|64850.9|64830.9|64852.8|64832.8|64854.4|64834.4|64849.6|64829.6|299
1619568900000|2021-04-28 00:15:00|64852.9|64832.9|64856.5|64836.5|64862.3|64846|64849.8|64829.8|419
1619569200000|2021-04-28 00:20:00|64856.8|64836.8|64856.2|64836.2|64859.2|64839.2|64850.6|64830.6|305
1619569500000|2021-04-28 00:25:00|64856.1|64836.1|64856.6|64836.6|64858.4|64838.4|64853.3|64833.3|260
1619569800000|2021-04-28 00:30:00|64856.5|64836.5|64870.5|64850.5|64874|64854|64851.5|64836.2|536
1619570100000|2021-04-28 00:35:00|64870.4|64850.4|64867.8|64847.8|64870.8|64850.8|64862.7|64842.7|349
1619570400000|2021-04-28 00:40:00|64867.7|64847.7|64867.9|64847.9|64868.5|64853.3|64861.7|64846|275
1619570700000|2021-04-28 00:45:00|64868|64848|64862.6|64842.6|64868.6|64853.5|64857|64840.1|396
1619571000000|2021-04-28 00:50:00|64862.7|64842.7|64867.1|64847.1|64868.3|64848.3|64858.1|64842|493
1619571300000|2021-04-28 00:55:00|64867.2|64847.2|64872.9|64852.9|64874.7|64855|64865|64847.2|514
1619571600000|2021-04-28 01:00:00|64872.7|64852.7|64860.2|64840.2|64873.4|64853.4|64854.9|64834.9|784
1619571900000|2021-04-28 01:05:00|64860.7|64840.7|64848.1|64828.1|64861.3|64841.3|64846.2|64826.2|629
1619572200000|2021-04-28 01:10:00|64848|64828|64856.1|64836.1|64861|64841|64839.5|64823.6|605
1619572500000|2021-04-28 01:15:00|64855.3|64835.3|64852.8|64832.8|64863.4|64843.4|64852.3|64832.3|657
1619572800000|2021-04-28 01:20:00|64853|64833|64854.4|64834.4|64857|64842.4|64841.9|64827.1|645
1619573100000|2021-04-28 01:25:00|64853.8|64833.8|64851.8|64831.8|64859|64840.4|64846.7|64829|491
1619573400000|2021-04-28 01:30:00|64851.6|64831.6|64859.4|64839.4|64863.6|64849.2|64848|64831.5|801
1619573700000|2021-04-28 01:35:00|64858.6|64838.6|64876.4|64866.4|64883.1|64869.8|64852.1|64836.6|819
1619574000000|2021-04-28 01:40:00|64875.9|64865.9|64868.1|64858.1|64882.2|64867.6|64868.1|64850.9|753
1619574300000|2021-04-28 01:45:00|64868.2|64858.2|64856|64846|64873.2|64858.2|64855.6|64841.5|676
1619574600000|2021-04-28 01:50:00|64855.9|64845.9|64842.9|64832.9|64860|64849.3|64842.9|64826.6|651
1619574900000|2021-04-28 01:55:00|64842.8|64832.8|64836.6|64826.6|64846.3|64834.5|64832.4|64817.3|734
1619575200000|2021-04-28 02:00:00|64836.8|64826.8|64843.1|64833.1|64848.1|64838.1|64835.8|64825.8|621
1619575500000|2021-04-28 02:05:00|64843.3|64833.3|64841.7|64831.7|64848.1|64836.6|64840.2|64825.7|535
1619575800000|2021-04-28 02:10:00|64842.2|64832.2|64824.8|64814.8|64843.9|64833.3|64822.3|64811|590
1619576100000|2021-04-28 02:15:00|64824.7|64814.7|64815.3|64805.3|64829.6|64815.6|64814.4|64801.7|526
1619576400000|2021-04-28 02:20:00|64815.2|64805.2|64830.4|64820.4|64835.5|64822.1|64813.7|64800.7|648
1619576700000|2021-04-28 02:25:00|64835.3|64815.3|64838|64828|64846.5|64830.4|64828.5|64813.7|644
1619577000000|2021-04-28 02:30:00|64837.9|64827.9|64845.6|64835.6|64853.6|64839.8|64831.6|64817.2|680
1619577300000|2021-04-28 02:35:00|64845.5|64835.5|64844|64834|64853.6|64838.9|64841|64826.3|614
1619577600000|2021-04-28 02:40:00|64843.9|64833.9|64834.4|64824.4|64844.7|64833.9|64831.4|64816.2|665
1619577900000|2021-04-28 02:45:00|64834.5|64824.5|64847.2|64837.2|64856.8|64843|64834.5|64821|677
1619578200000|2021-04-28 02:50:00|64847.3|64837.3|64848.9|64838.9|64852.3|64839|64840.4|64829.9|533
1619578500000|2021-04-28 02:55:00|64848.8|64838.8|64850.4|64830.4|64852.5|64841|64839.6|64824.8|658
1619578800000|2021-04-28 03:00:00|64851.5|64831.5|64839|64829|64855.4|64840|64836.4|64823.3|621
1619579100000|2021-04-28 03:05:00|64839.1|64829.1|64842.2|64832.2|64851.2|64835.1|64836.4|64821.8|557
1619579400000|2021-04-28 03:10:00|64842.1|64832.1|64843.7|64823.7|64854.3|64838.7|64836.4|64822.9|616
1619579700000|2021-04-28 03:15:00|64843.8|64823.8|64832.5|64822.5|64844.2|64830|64831.4|64816.7|487
1619580000000|2021-04-28 03:20:00|64832.4|64822.4|64832.9|64822.9|64836.9|64826.9|64831.3|64821.3|505
1619580300000|2021-04-28 03:25:00|64832.8|64822.8|64827.3|64817.3|64835|64825|64825.9|64813.3|476
1619580600000|2021-04-28 03:30:00|64827.1|64817.1|64832.6|64822.6|64837.5|64825.1|64827.1|64816.9|466
1619580900000|2021-04-28 03:35:00|64832.8|64822.8|64827.8|64817.8|64835.3|64823.2|64827.8|64815.1|423
1619581200000|2021-04-28 03:40:00|64827.9|64817.9|64824.1|64814.1|64832.4|64818.9|64823.2|64808.7|369
1619581500000|2021-04-28 03:45:00|64824|64814|64824.6|64814.6|64828.8|64815.7|64822.9|64808.7|337
1619581800000|2021-04-28 03:50:00|64824.5|64814.5|64822.2|64812.2|64830|64817|64821.3|64806.4|260
1619582100000|2021-04-28 03:55:00|64822.3|64812.3|64816.2|64806.2|64827.3|64812.6|64813.2|64800.5|429
1619582400000|2021-04-28 04:00:00|64816.3|64806.3|64815.7|64805.7|64822.3|64808|64815.5|64800.5|271
1619582700000|2021-04-28 04:05:00|64820.7|64800.7|64811.7|64801.7|64820.7|64804.8|64811.4|64796.4|285
1619583000000|2021-04-28 04:10:00|64811.8|64801.8|64811.3|64801.3|64818.1|64803.2|64810.1|64796.8|365
1619583300000|2021-04-28 04:15:00|64811.2|64801.2|64812.6|64802.6|64818.9|64805.5|64810.7|64798.4|336
1619583600000|2021-04-28 04:20:00|64812.7|64802.7|64813.1|64803.1|64818.1|64803.5|64811.6|64798.1|370
1619583900000|2021-04-28 04:25:00|64813.2|64803.2|64811.7|64801.7|64820.5|64806|64810.9|64798.3|405
1619584200000|2021-04-28 04:30:00|64811.6|64801.6|64813.5|64803.5|64814.3|64804.3|64811.6|64801.6|378
1619584500000|2021-04-28 04:35:00|64813.6|64803.6|64813.2|64803.2|64814.6|64804.6|64812.6|64802.6|401
1619584800000|2021-04-28 04:40:00|64813|64803|64818.8|64808.8|64819.5|64809.5|64812.6|64802.6|375
1619585100000|2021-04-28 04:45:00|64819|64809|64819.3|64809.3|64825.9|64810.7|64818.1|64803.7|375
1619585400000|2021-04-28 04:50:00|64819.4|64809.4|64836.1|64816.1|64836.3|64821.6|64819.3|64804.5|397
1619585700000|2021-04-28 04:55:00|64836|64816|64840.8|64820.8|64842|64827.1|64829.6|64815.2|461
1619586000000|2021-04-28 05:00:00|64840.3|64820.3|64836.2|64826.2|64843.4|64829.1|64833.5|64820.3|402
1619586300000|2021-04-28 05:05:00|64835.3|64825.3|64836.9|64826.9|64842.3|64827.8|64833.7|64818.6|318
1619586600000|2021-04-28 05:10:00|64836.8|64826.8|64837.2|64827.2|64840.4|64827.7|64834.7|64820.3|417
1619586900000|2021-04-28 05:15:00|64837|64827|64837.7|64827.7|64838.8|64828.8|64836.2|64826.2|443
1619587200000|2021-04-28 05:20:00|64837.8|64827.8|64834.4|64824.4|64838|64828|64833.9|64823.9|434
1619587500000|2021-04-28 05:25:00|64834.3|64824.3|64825.4|64815.4|64834.8|64824.8|64824.2|64814.2|371
1619587800000|2021-04-28 05:30:00|64825.1|64815.1|64826.7|64816.7|64830.7|64819.1|64824.8|64810|546
1619588100000|2021-04-28 05:35:00|64826.8|64816.8|64825.1|64815.1|64828.6|64818.6|64824.3|64814.3|389
1619588400000|2021-04-28 05:40:00|64824.9|64814.9|64831.2|64821.2|64834.6|64824.6|64823.7|64813.7|497
1619588700000|2021-04-28 05:45:00|64831.4|64821.4|64825.8|64815.8|64832.6|64822.6|64825.5|64815.5|445
1619589000000|2021-04-28 05:50:00|64825.7|64815.7|64822|64812|64831.4|64817.3|64821.6|64811.3|461
1619589300000|2021-04-28 05:55:00|64822.1|64812.1|64834.4|64824.4|64837.6|64825.6|64816.4|64806.4|592
1619589600000|2021-04-28 06:00:00|64834.2|64824.2|64835.7|64825.7|64835.9|64825.9|64825.6|64815.6|603
1619589900000|2021-04-28 06:05:00|64836.1|64826.1|64832.8|64822.8|64837.1|64827.1|64830.3|64820.3|516
1619590200000|2021-04-28 06:10:00|64832.9|64822.9|64822.6|64812.6|64834.2|64824.2|64822.3|64807.5|540
1619590500000|2021-04-28 06:15:00|64822.3|64812.3|64826.6|64816.6|64828|64818|64816.6|64806.6|622
1619590800000|2021-04-28 06:20:00|64826.7|64816.7|64837.5|64827.5|64837.8|64827.8|64824.8|64814.8|516
1619591100000|2021-04-28 06:25:00|64837.6|64827.6|64835|64825|64838.2|64828.2|64828.8|64818.8|677
1619591400000|2021-04-28 06:30:00|64834.9|64824.9|64828.9|64818.9|64837.8|64825.4|64825.4|64815.4|564
1619591700000|2021-04-28 06:35:00|64829.1|64819.1|64829|64819|64834.6|64824.6|64819.1|64809.1|634
1619592000000|2021-04-28 06:40:00|64828.8|64818.8|64828.6|64818.6|64829.9|64819.9|64825.1|64815.1|494
1619592300000|2021-04-28 06:45:00|64828.9|64818.9|64824.8|64814.8|64832.2|64822.2|64823.8|64813.8|584
1619592600000|2021-04-28 06:50:00|64824.9|64814.9|64815.8|64805.8|64826.8|64816.8|64814.8|64799.9|604
1619592900000|2021-04-28 06:55:00|64816.2|64806.2|64825.6|64815.6|64832.7|64818.3|64816|64806|636
1619593200000|2021-04-28 07:00:00|64825.3|64815.3|64835.5|64825.5|64839.1|64829.1|64824.9|64814.9|708
1619593500000|2021-04-28 07:05:00|64835.6|64825.6|64828.3|64818.3|64839.3|64829.3|64826.1|64816.1|659
1619593800000|2021-04-28 07:10:00|64828.4|64818.4|64836.1|64826.1|64838.8|64828.8|64828.4|64818.4|636
1619594100000|2021-04-28 07:15:00|64836.2|64826.2|64830.4|64820.4|64836.7|64826.7|64829.5|64819.5|547
1619594400000|2021-04-28 07:20:00|64830.5|64820.5|64833.5|64813.5|64836.6|64826.6|64827.5|64813.5|607
1619594700000|2021-04-28 07:25:00|64833.6|64813.6|64843.4|64833.4|64845.5|64835.5|64829.9|64813.6|660
1619595000000|2021-04-28 07:30:00|64843.2|64833.2|64838.3|64828.3|64847.5|64837.5|64837.2|64827.2|686
1619595300000|2021-04-28 07:35:00|64838.8|64828.8|64840.5|64830.5|64846.7|64836.7|64835.5|64825.5|678
1619595600000|2021-04-28 07:40:00|64840.4|64830.4|64842.6|64832.6|64844.3|64834.3|64836.6|64826.6|592
1619595900000|2021-04-28 07:45:00|64842.8|64832.8|64837|64827|64842.8|64832.8|64834.5|64824.5|684
1619596200000|2021-04-28 07:50:00|64837.2|64827.2|64836.6|64826.6|64837.4|64827.4|64830.1|64820.1|632
1619596500000|2021-04-28 07:55:00|64836.5|64826.5|64837.2|64827.2|64837.4|64827.4|64831.1|64816.4|626
1619596800000|2021-04-28 08:00:00|64837.3|64827.3|64833.3|64823.3|64839|64829|64830.3|64820.3|624
1619597100000|2021-04-28 08:05:00|64833.4|64823.4|64828.5|64818.5|64834.8|64824.8|64828|64818|627
1619597400000|2021-04-28 08:10:00|64828.4|64818.4|64826.5|64816.5|64836.9|64822.2|64825.6|64810.9|543
1619597700000|2021-04-28 08:15:00|64826.4|64816.4|64832.8|64822.8|64835.2|64825.2|64818.8|64808.4|722
1619598000000|2021-04-28 08:20:00|64832.7|64822.7|64827.2|64817.2|64835.8|64824.7|64826.4|64815|596
1619598300000|2021-04-28 08:25:00|64827.4|64817.4|64823.6|64813.6|64828.2|64818.2|64820.9|64810.9|570
1619598600000|2021-04-28 08:30:00|64823.5|64813.5|64814.8|64804.8|64824.8|64814.8|64814.8|64802|527
1619598900000|2021-04-28 08:35:00|64814.7|64804.7|64810.3|64800.3|64818.6|64808.6|64808.2|64798.2|558
1619599200000|2021-04-28 08:40:00|64810.4|64800.4|64812.5|64802.5|64814.4|64804.4|64806.7|64796.7|519
1619599500000|2021-04-28 08:45:00|64813|64803|64817.3|64807.3|64820.8|64808|64811.9|64800.5|507
1619599800000|2021-04-28 08:50:00|64817.2|64807.2|64821.7|64811.7|64826.7|64815.2|64815.7|64805.7|565
1619600100000|2021-04-28 08:55:00|64821.6|64811.6|64806.3|64796.3|64825.2|64815.2|64804.6|64791.6|633
1619600400000|2021-04-28 09:00:00|64806.1|64796.1|64803.3|64793.3|64819.3|64804.7|64803.3|64790.2|611
1619600700000|2021-04-28 09:05:00|64803.2|64793.2|64814.4|64804.4|64821|64807.7|64797.6|64787.6|598
1619601000000|2021-04-28 09:10:00|64814.1|64804.1|64812.4|64802.4|64814.5|64804.5|64807.3|64797.3|575
1619601300000|2021-04-28 09:15:00|64812.1|64802.1|64810.3|64800.3|64815.7|64805.7|64806.8|64796.8|630
1619601600000|2021-04-28 09:20:00|64810.2|64800.2|64799.1|64789.1|64810.2|64800.2|64793.8|64783.8|548
1619601900000|2021-04-28 09:25:00|64799.3|64789.3|64807.7|64797.7|64811.4|64801.4|64798.3|64787.4|646
1619602200000|2021-04-28 09:30:00|64807.8|64797.8|64807.7|64797.7|64813.1|64802.3|64806.6|64792.7|623
1619602500000|2021-04-28 09:35:00|64807.8|64797.8|64804.2|64794.2|64809.9|64799.2|64802.4|64789.9|552
1619602800000|2021-04-28 09:40:00|64804.3|64794.3|64803.5|64793.5|64812.6|64802.6|64801.7|64791.7|613
1619603100000|2021-04-28 09:45:00|64803.4|64793.4|64808.3|64798.3|64813.9|64802.9|64801.7|64791.7|517
1619603400000|2021-04-28 09:50:00|64808.2|64798.2|64814.5|64804.5|64824.6|64812.6|64808.2|64798.2|466
1619603700000|2021-04-28 09:55:00|64814.7|64804.7|64815|64805|64821.6|64809.5|64809|64797.5|561
1619604000000|2021-04-28 10:00:00|64815.2|64805.2|64820.6|64810.6|64824.6|64810.9|64810.2|64796|547
1619604300000|2021-04-28 10:05:00|64820.5|64810.5|64818.2|64808.2|64823.7|64812.2|64815.7|64802.3|382
1619604600000|2021-04-28 10:10:00|64818.1|64808.1|64816.2|64796.2|64823.8|64808.9|64814.7|64794.9|336
1619604900000|2021-04-28 10:15:00|64815.9|64795.9|64823.3|64803.3|64825.2|64810.1|64815.7|64795.7|474
1619605200000|2021-04-28 10:20:00|64823.2|64803.2|64818.6|64808.6|64823.8|64809.3|64817|64801.8|349
1619605500000|2021-04-28 10:25:00|64823.7|64803.7|64819.1|64809.1|64824.7|64809.9|64817.4|64802.4|400
1619605800000|2021-04-28 10:30:00|64819|64809|64820.5|64810.5|64822.8|64812.8|64817|64807|413
1619606100000|2021-04-28 10:35:00|64820.6|64810.6|64820.8|64810.8|64826.8|64813.2|64819.9|64805|395
1619606400000|2021-04-28 10:40:00|64821.1|64811.1|64824.6|64814.6|64825.2|64815.2|64820|64810|392
1619606700000|2021-04-28 10:45:00|64824.7|64814.7|64824.5|64814.5|64829.6|64816.3|64822.6|64809.2|508
1619607000000|2021-04-28 10:50:00|64824.2|64814.2|64820.6|64810.6|64829.8|64814.5|64817.7|64805.7|476
1619607300000|2021-04-28 10:55:00|64820.5|64810.5|64824.6|64804.6|64826.3|64812.6|64817.9|64803.2|414
1619607600000|2021-04-28 11:00:00|64824.4|64804.4|64820.9|64810.9|64825.8|64811.9|64816.9|64803|592
1619607900000|2021-04-28 11:05:00|64820.8|64810.8|64816.3|64806.3|64823.4|64812.1|64814.5|64798.8|509
1619608200000|2021-04-28 11:10:00|64816.2|64806.2|64828.4|64818.4|64830.3|64820.3|64815.2|64805.2|560
1619608500000|2021-04-28 11:15:00|64828.5|64818.5|64823.2|64813.2|64831.2|64818.5|64822.9|64808.6|539
1619608800000|2021-04-28 11:20:00|64823|64813|64823.4|64813.4|64830.1|64816.4|64815.8|64803.6|526
1619609100000|2021-04-28 11:25:00|64823.5|64813.5|64826.4|64816.4|64831.2|64817.2|64823.4|64809.7|560
1619609400000|2021-04-28 11:30:00|64827.6|64817.6|64821.7|64811.7|64827.9|64817.6|64819.3|64805.4|611
1619609700000|2021-04-28 11:35:00|64821.8|64811.8|64815.1|64805.1|64821.9|64811.9|64806.8|64796.8|593
1619610000000|2021-04-28 11:40:00|64814.9|64804.9|64825.2|64815.2|64832.2|64817.4|64810.8|64798.8|670
1619610300000|2021-04-28 11:45:00|64825|64815|64818.8|64808.8|64826.9|64816|64816.1|64806.1|644
1619610600000|2021-04-28 11:50:00|64819.1|64809.1|64824.5|64814.5|64826.8|64814.9|64818.6|64803.7|588
1619610900000|2021-04-28 11:55:00|64824.2|64814.2|64827.2|64807.2|64828.1|64815|64816|64801.8|684
1619611200000|2021-04-28 12:00:00|64822.1|64812.1|64827.5|64817.5|64829.9|64817.6|64816.3|64803.5|653
1619611500000|2021-04-28 12:05:00|64827.8|64817.8|64825.3|64815.3|64833.1|64820.5|64822.2|64807.2|487
1619611800000|2021-04-28 12:10:00|64825.4|64815.4|64833|64823|64833.1|64823.1|64817.1|64802.9|526
1619612100000|2021-04-28 12:15:00|64833.1|64823.1|64834.6|64824.6|64835.8|64825.8|64832.3|64822.3|586
1619612400000|2021-04-28 12:20:00|64833.9|64823.9|64833.6|64823.6|64839.4|64824.8|64829.3|64815.5|609
1619612700000|2021-04-28 12:25:00|64832.7|64822.7|64843|64833|64849.5|64834.8|64832.4|64817.8|619
1619613000000|2021-04-28 12:30:00|64843.1|64833.1|64826|64816|64844.3|64834.3|64825.9|64815.3|662
1619613300000|2021-04-28 12:35:00|64825.9|64815.9|64819.4|64809.4|64834.6|64822.7|64818.1|64805.6|602
1619613600000|2021-04-28 12:40:00|64819.6|64809.6|64824|64804|64824.3|64809.7|64812.5|64799.7|609
1619613900000|2021-04-28 12:45:00|64823.7|64803.7|64823.9|64813.9|64829.7|64815.2|64813.1|64798.6|621
1619614200000|2021-04-28 12:50:00|64823.8|64813.8|64822|64812|64824.4|64814.4|64821.2|64811.2|445
1619614500000|2021-04-28 12:55:00|64821.9|64811.9|64817.8|64807.8|64822.1|64812|64814|64799.9|544
1619614800000|2021-04-28 13:00:00|64817.9|64807.9|64800.2|64790.2|64817.9|64807.9|64798.5|64787.7|745
1619615100000|2021-04-28 13:05:00|64800.1|64790.1|64790.4|64780.4|64800.2|64790.2|64789.4|64777.4|796
1619615400000|2021-04-28 13:10:00|64790.3|64780.3|64794.1|64784.1|64802.9|64789.4|64788.4|64778.4|765
1619615700000|2021-04-28 13:15:00|64794|64784|64793.5|64783.5|64802|64786.9|64790.7|64778.7|713
1619616000000|2021-04-28 13:20:00|64793.4|64783.4|64794.2|64784.2|64795.3|64785.3|64782.8|64768.3|598
1619616300000|2021-04-28 13:25:00|64792.9|64782.9|64791.7|64781.7|64794.6|64784|64788.4|64774.3|586
1619616600000|2021-04-28 13:30:00|64792|64782|64782.6|64772.6|64800.4|64785.6|64780.9|64770.9|596
1619616900000|2021-04-28 13:35:00|64782.3|64772.3|64788.4|64778.4|64795.9|64785.9|64779.5|64765.5|632
1619617200000|2021-04-28 13:40:00|64788.3|64778.3|64795.3|64785.3|64797.6|64787.6|64786.8|64776.8|584
1619617500000|2021-04-28 13:45:00|64795.4|64785.4|64787.9|64777.9|64800.3|64786.9|64786.2|64776.2|593
1619617800000|2021-04-28 13:50:00|64787.8|64777.8|64796.9|64786.9|64798.1|64788.1|64787.4|64777.4|477
1619618100000|2021-04-28 13:55:00|64797|64787|64789.8|64779.8|64798|64788|64786.9|64776.9|675
1619618400000|2021-04-28 14:00:00|64789.9|64779.9|64776.3|64766.3|64791.8|64781.8|64772.4|64762.4|744
1619618700000|2021-04-28 14:05:00|64776.4|64766.4|64762.5|64752.5|64780.5|64770.5|64760.2|64746.6|722
1619619000000|2021-04-28 14:10:00|64762.4|64752.4|64758|64748|64764.6|64754.6|64757.5|64747.5|702
1619619300000|2021-04-28 14:15:00|64757.9|64747.9|64758.9|64748.9|64761.2|64751.2|64755.6|64745.6|630
1619619600000|2021-04-28 14:20:00|64759.1|64749.1|64741|64731|64764.9|64750.2|64733|64723|741
1619619900000|2021-04-28 14:25:00|64740.9|64730.9|64763.3|64743.3|64765.1|64750.2|64738.7|64728.7|780
1619620200000|2021-04-28 14:30:00|64763.4|64743.4|64755.6|64745.6|64763.4|64751.1|64753.3|64741.6|802
1619620500000|2021-04-28 14:35:00|64755.5|64745.5|64757|64747|64764.9|64750.6|64752.2|64737.3|799
1619620800000|2021-04-28 14:40:00|64757.4|64747.4|64758.4|64748.4|64765.4|64755.4|64754.2|64744.2|714
1619621100000|2021-04-28 14:45:00|64758.5|64748.5|64765.9|64755.9|64770.8|64756.9|64755.9|64745.9|796
1619621400000|2021-04-28 14:50:00|64765.8|64755.8|64771.9|64761.9|64777.1|64764.9|64757.2|64747.2|714
1619621700000|2021-04-28 14:55:00|64771.7|64761.7|64782.1|64772.1|64789.6|64772.5|64764.1|64751.2|864
1619622000000|2021-04-28 15:00:00|64782.5|64772.5|64788|64778|64798.2|64781.7|64779|64764.7|806
1619622300000|2021-04-28 15:05:00|64787.8|64777.8|64771.5|64761.5|64788.9|64778.9|64770.3|64760.3|693
1619622600000|2021-04-28 15:10:00|64771.8|64761.8|64762|64752|64772.1|64762.1|64761.4|64747.4|597
1619622900000|2021-04-28 15:15:00|64762.1|64752.1|64759.9|64749.9|64765.7|64755.7|64756.3|64746.3|623
1619623200000|2021-04-28 15:20:00|64760|64750|64751.6|64741.6|64763.2|64750.6|64749.3|64736.9|616
1619623500000|2021-04-28 15:25:00|64751.4|64741.4|64750.9|64740.9|64758.5|64745.5|64750.2|64735.7|594
1619623800000|2021-04-28 15:30:00|64750.7|64740.7|64752.9|64742.9|64756.8|64745|64747.2|64734.4|664
1619624100000|2021-04-28 15:35:00|64752.7|64742.7|64745.5|64735.5|64757.4|64743.2|64739.9|64728.5|694
1619624400000|2021-04-28 15:40:00|64745.9|64735.9|64743.5|64733.5|64751.1|64737.1|64742.5|64727.2|644
1619624700000|2021-04-28 15:45:00|64743.6|64733.6|64750.5|64740.5|64757.7|64742.9|64742.9|64729|628
1619625000000|2021-04-28 15:50:00|64750.6|64740.6|64742.8|64732.8|64752|64742|64738.6|64723.3|576
1619625300000|2021-04-28 15:55:00|64742.7|64732.7|64750.7|64740.7|64750.7|64740.7|64742.1|64732.1|453
1619625600000|2021-04-28 16:00:00|64750.4|64740.4|64750.1|64740.1|64761.9|64747.5|64749.7|64734.7|551
1619625900000|2021-04-28 16:05:00|64749.9|64739.9|64750.4|64740.4|64758.2|64742.5|64749.1|64734.2|378
1619626200000|2021-04-28 16:10:00|64750.5|64740.5|64748.6|64738.6|64753.3|64740.5|64744.1|64730.4|419
1619626500000|2021-04-28 16:15:00|64748.5|64738.5|64752.7|64742.7|64753.3|64743.3|64745.6|64731.1|452
1619626800000|2021-04-28 16:20:00|64753.5|64743.5|64755.3|64745.3|64760.8|64746|64751.6|64738.2|384
1619627100000|2021-04-28 16:25:00|64755.4|64745.4|64757.4|64747.4|64763.9|64749|64754.5|64740.2|413
1619627400000|2021-04-28 16:30:00|64757.3|64747.3|64757.3|64747.3|64758|64748|64753.6|64743.6|460
1619627700000|2021-04-28 16:35:00|64757.4|64747.4|64758.6|64748.6|64760.3|64750.3|64757|64747|344
1619628000000|2021-04-28 16:40:00|64758.7|64748.7|64756.2|64746.2|64759|64749|64753.9|64743.9|301
1619628300000|2021-04-28 16:45:00|64756.4|64746.4|64758.3|64748.3|64760.5|64748.7|64755.1|64740|375
1619628600000|2021-04-28 16:50:00|64758.2|64748.2|64757.5|64747.5|64758.2|64748.2|64756.9|64746.9|333
1619628900000|2021-04-28 16:55:00|64757.6|64747.6|64757.4|64747.4|64759|64749|64756.1|64746.1|277
1619629200000|2021-04-28 17:00:00|64757.3|64747.3|64758|64748|64758.6|64748.6|64756.5|64746.5|264
1619629500000|2021-04-28 17:05:00|64757.9|64747.9|64757.6|64747.6|64758.5|64748.5|64756.1|64746.1|290
1619629800000|2021-04-28 17:10:00|64757.5|64747.5|64755.1|64745.1|64762.8|64749.1|64754.4|64739.9|325
1619630100000|2021-04-28 17:15:00|64755.2|64745.2|64756.7|64746.7|64761.4|64746.7|64753.5|64739|440
1619630400000|2021-04-28 17:20:00|64756.8|64746.8|64768.5|64758.5|64774.6|64758.7|64756.2|64741.6|531
1619630700000|2021-04-28 17:25:00|64768.6|64758.6|64764.2|64754.2|64769.4|64759.4|64761.1|64745.9|448
1619631000000|2021-04-28 17:30:00|64764.1|64754.1|64767.5|64757.5|64771.8|64758.2|64763.9|64749.3|381
1619631300000|2021-04-28 17:35:00|64767.6|64757.6|64768.5|64758.5|64770|64760|64766.5|64756.5|446
1619631600000|2021-04-28 17:40:00|64768.2|64758.2|64762.3|64752.3|64773.7|64759.5|64760.9|64749.8|545
1619631900000|2021-04-28 17:45:00|64762.2|64752.2|64769.3|64749.3|64770.2|64756.1|64762|64748.6|535
1619632200000|2021-04-28 17:50:00|64769.7|64749.7|64766.8|64746.8|64772.8|64758.4|64762|64745.8|524
1619632500000|2021-04-28 17:55:00|64766.9|64746.9|64764.6|64744.6|64770|64752.1|64760.6|64742.8|607
1619632800000|2021-04-28 18:00:00|64764.3|64744.3|64756.6|64736.6|64782.1|64759.6|64750.1|64730.1|755
1619633100000|2021-04-28 18:05:00|64756.3|64736.3|64745.2|64725.2|64759.7|64739.7|64741.4|64721.4|789
1619633400000|2021-04-28 18:10:00|64745.1|64725.1|64756|64736|64766|64751.1|64740.1|64723.2|761
1619633700000|2021-04-28 18:15:00|64755.8|64735.8|64731.4|64721.4|64757|64742.2|64730.5|64716.1|637
1619634000000|2021-04-28 18:20:00|64731.5|64721.5|64724.1|64714.1|64741.1|64727.7|64723.3|64709.9|680
1619634300000|2021-04-28 18:25:00|64724.2|64714.2|64726.1|64716.1|64734|64720|64720.5|64705.4|680
1619634600000|2021-04-28 18:30:00|64727.1|64717.1|64730.3|64720.3|64742.3|64726.5|64724.3|64710.4|663
1619634900000|2021-04-28 18:35:00|64730.4|64720.4|64712.3|64692.3|64735.3|64720.4|64707|64689.2|833
1619635200000|2021-04-28 18:40:00|64712|64692|64698.1|64678.1|64712.1|64696.2|64686.9|64670.9|747
1619635500000|2021-04-28 18:45:00|64698.3|64678.3|64723|64703|64723.7|64704.1|64686.5|64670.5|822
1619635800000|2021-04-28 18:50:00|64723.7|64703.7|64757.1|64737.1|64758.9|64741.9|64716.2|64701.3|792
1619636100000|2021-04-28 18:55:00|64757.6|64737.6|64744.3|64724.3|64768.5|64748.5|64742.3|64722.3|676
1619636400000|2021-04-28 19:00:00|64744.8|64724.8|64745.1|64725.1|64750.1|64730.1|64741.3|64721.3|629
1619636700000|2021-04-28 19:05:00|64745.3|64725.3|64740.1|64730.1|64753.9|64735.8|64740.1|64723.8|673
1619637000000|2021-04-28 19:10:00|64740.2|64730.2|64752.3|64732.3|64759.8|64741.3|64739.5|64723.8|677
1619637300000|2021-04-28 19:15:00|64752.4|64732.4|64746.8|64736.8|64755.9|64738.6|64743|64726.4|690
1619637600000|2021-04-28 19:20:00|64746.9|64736.9|64766.9|64746.9|64768.6|64753|64746.8|64731.6|650
1619637900000|2021-04-28 19:25:00|64767|64747|64764.1|64744.1|64767.5|64752.9|64755.6|64741|708
1619638200000|2021-04-28 19:30:00|64764|64744|64748.7|64738.7|64765.5|64751|64747.6|64733.2|537
1619638500000|2021-04-28 19:35:00|64748.6|64738.6|64748.5|64728.5|64754.2|64739.4|64744.5|64725.1|701
1619638800000|2021-04-28 19:40:00|64748.4|64728.4|64756.1|64736.1|64757.3|64737.3|64742.7|64726.3|753
1619639100000|2021-04-28 19:45:00|64756|64736|64767.7|64747.7|64768.8|64751.3|64754.8|64734.8|636
1619639400000|2021-04-28 19:50:00|64767.9|64747.9|64765.5|64745.5|64768.7|64753.6|64762.3|64743.8|488
1619639700000|2021-04-28 19:55:00|64765.6|64745.6|64756.9|64736.9|64765.7|64745.7|64753.3|64733.3|659
1619640000000|2021-04-28 20:00:00|64757.1|64737.1|64752.8|64732.8|64758.4|64738.4|64752.5|64732.5|399
1619640300000|2021-04-28 20:05:00|64752.7|64732.7|64753|64733|64754|64734|64751.6|64731.6|401
1619640600000|2021-04-28 20:10:00|64752.7|64732.7|64756.7|64736.7|64757.5|64737.5|64750.9|64730.9|356
1619640900000|2021-04-28 20:15:00|64756.9|64736.9|64757.7|64737.7|64758.4|64738.4|64755.6|64735.6|297
1619641200000|2021-04-28 20:20:00|64757.8|64737.8|64757.3|64737.3|64758.1|64738.1|64756.5|64736.5|341
1619641500000|2021-04-28 20:25:00|64757.4|64737.4|64757.2|64737.2|64758.2|64738.2|64756.1|64736.1|178
1619641800000|2021-04-28 20:30:00|64757|64737|64765.4|64745.4|64766|64746|64757|64737|478
1619642100000|2021-04-28 20:35:00|64765.7|64745.7|64765.9|64745.9|64766.6|64746.6|64763.4|64743.4|353
1619642400000|2021-04-28 20:40:00|64765.7|64745.7|64765.6|64745.6|64768|64748|64764.6|64744.6|332
1619642700000|2021-04-28 20:45:00|64765.3|64745.3|64764.7|64744.7|64766.3|64746.3|64763.6|64743.6|576
1619643000000|2021-04-28 20:50:00|64763.7|64743.7|64764.6|64744.6|64765.3|64745.3|64761.4|64741.4|245
1619643300000|2021-04-28 20:55:00|64765|64745|64764.7|64744.7|64769.4|64749.4|64763.5|64743.5|233
1619643600000|2021-04-28 21:00:00|64765.1|64745.1|64776.6|64756.6|64776.6|64756.6|64764.6|64744.6|45
1619643900000|2021-04-28 21:05:00|64777.5|64741.5|64770|64750|64779.5|64751.2|64763.5|64738|97
1619644200000|2021-04-28 21:10:00|64769.8|64749.8|64769.3|64749.3|64771.6|64751.6|64764.8|64744.8|94
1619644500000|2021-04-28 21:15:00|64769.4|64749.4|64770.3|64750.3|64772.6|64752.6|64768.4|64748.4|90
1619644800000|2021-04-28 21:20:00|64770.6|64750.6|64772.4|64752.4|64774.7|64754.7|64767.9|64747.9|148
1619645100000|2021-04-28 21:25:00|64772.3|64752.3|64773.5|64753.5|64774.8|64754.8|64770.6|64750.6|84
1619645400000|2021-04-28 21:30:00|64773.2|64753.2|64778.2|64758.2|64779.6|64759.6|64773.2|64753.2|142
1619645700000|2021-04-28 21:35:00|64777.6|64757.6|64779.1|64759.1|64780.3|64760.3|64777.2|64757.2|75
1619646000000|2021-04-28 21:40:00|64778.6|64758.6|64777.3|64757.3|64779.9|64759.9|64777.3|64757.3|47
1619646300000|2021-04-28 21:45:00|64778|64758|64779.5|64759.5|64779.9|64759.9|64777.5|64757.5|48
1619646600000|2021-04-28 21:50:00|64779.2|64759.2|64777.4|64757.4|64779.9|64759.9|64777.1|64757.1|60
1619646900000|2021-04-28 21:55:00|64776.1|64745.1|64778.4|64758.4|64779.6|64759.6|64775|64745.1|80
1619647200000|2021-04-28 22:00:00|64777.6|64757.6|64775.8|64755.8|64779.7|64759.7|64774.9|64754.9|558
1619647500000|2021-04-28 22:05:00|64775.7|64755.7|64776.2|64756.2|64777.1|64757.1|64774|64754|398
1619647800000|2021-04-28 22:10:00|64776.6|64756.6|64766.8|64746.8|64776.8|64756.8|64765.3|64745.3|206
1619648100000|2021-04-28 22:15:00|64764.9|64744.9|64765.4|64745.4|64767.6|64747.6|64763.2|64743.2|152
1619648400000|2021-04-28 22:20:00|64762.1|64742.1|64750.7|64730.7|64762.2|64742.2|64750.6|64730.6|234
1619648700000|2021-04-28 22:25:00|64750.8|64730.8|64743.2|64723.2|64750.8|64730.8|64740.5|64720.5|198
1619649000000|2021-04-28 22:30:00|64743|64723|64742.8|64722.8|64743.5|64723.5|64734.8|64714.8|255
1619649300000|2021-04-28 22:35:00|64742.7|64722.7|64742.4|64722.4|64743.7|64723.7|64741.5|64721.5|364
1619649600000|2021-04-28 22:40:00|64742.7|64722.7|64734.7|64714.7|64743.6|64723.6|64734.4|64714.4|532
1619649900000|2021-04-28 22:45:00|64734.9|64714.9|64733.4|64713.4|64736.9|64716.9|64732.2|64712.2|232
1619650200000|2021-04-28 22:50:00|64733.5|64713.5|64735.8|64715.8|64737.2|64717.2|64732.5|64712.5|194
1619650500000|2021-04-28 22:55:00|64736.9|64716.9|64740.2|64720.2|64740.8|64720.8|64732.3|64712.3|178
1619650800000|2021-04-28 23:00:00|64739.8|64719.8|64741.1|64721.1|64741.8|64721.8|64734.7|64714.7|288
1619651100000|2021-04-28 23:05:00|64739.8|64719.8|64740.5|64720.5|64743.5|64723.5|64737.7|64717.7|268
1619651400000|2021-04-28 23:10:00|64740.2|64720.2|64740.9|64720.9|64742.4|64722.4|64737.1|64717.1|212
1619651700000|2021-04-28 23:15:00|64740.3|64720.3|64739.8|64719.8|64741.5|64721.5|64738.2|64718.2|392
1619652000000|2021-04-28 23:20:00|64739.5|64719.5|64741.3|64721.3|64743.1|64723.1|64738|64718|422
1619652300000|2021-04-28 23:25:00|64741.4|64721.4|64741.9|64721.9|64743.1|64723.1|64741.2|64721.2|330
1619652600000|2021-04-28 23:30:00|64741.5|64721.5|64741.1|64721.1|64743.1|64723.1|64740.7|64720.7|215
1619652900000|2021-04-28 23:35:00|64741.2|64721.2|64747.7|64727.7|64749.5|64729.5|64737.8|64717.8|287
1619653200000|2021-04-28 23:40:00|64747.8|64727.8|64748.4|64728.4|64748.8|64728.8|64746.2|64726.2|161
1619653500000|2021-04-28 23:45:00|64748.1|64728.1|64749.8|64729.8|64750.6|64730.6|64743.1|64723.1|233
1619653800000|2021-04-28 23:50:00|64749.9|64729.9|64746.6|64726.6|64750.7|64730.7|64744.5|64724.5|299
1619654100000|2021-04-28 23:55:00|64746.3|64726.3|64749.5|64729.5|64752.3|64732.9|64742.3|64726.3|216
1619654400000|2021-04-29 00:00:00|64749.3|64729.3|64740.2|64720.2|64750.1|64730.1|64735.5|64715.5|413
1619654700000|2021-04-29 00:05:00|64740.3|64720.3|64734.7|64714.7|64741.8|64721.8|64734|64714|336
1619655000000|2021-04-29 00:10:00|64734|64714|64736.3|64716.3|64739.4|64719.4|64731.3|64711.3|411
1619655300000|2021-04-29 00:15:00|64736.1|64716.1|64732.9|64712.9|64738|64718|64728|64711.1|366
1619655600000|2021-04-29 00:20:00|64732.6|64712.6|64732.6|64712.6|64733.4|64715.7|64725.7|64709.5|331
1619655900000|2021-04-29 00:25:00|64732.7|64712.7|64733.8|64713.8|64734.6|64714.6|64727.9|64707.9|293
1619656200000|2021-04-29 00:30:00|64733.7|64713.7|64737.4|64717.4|64738|64718|64728.5|64708.5|389
1619656500000|2021-04-29 00:35:00|64737.6|64717.6|64746.7|64726.7|64747.6|64731.4|64732|64714|387
1619656800000|2021-04-29 00:40:00|64746.5|64726.5|64744.5|64724.5|64746.7|64730|64738.8|64722.9|276
1619657100000|2021-04-29 00:45:00|64744.4|64724.4|64737.5|64717.5|64744.7|64728.7|64731.6|64716.3|331
1619657400000|2021-04-29 00:50:00|64737.4|64717.4|64729.1|64709.1|64737.5|64722|64728.1|64708.1|426
1619657700000|2021-04-29 00:55:00|64729.2|64709.2|64723|64703|64729.9|64710.4|64715.8|64698.3|498
1619658000000|2021-04-29 01:00:00|64722.7|64702.7|64722|64702|64728.7|64712.4|64715.8|64700.5|623
1619658300000|2021-04-29 01:05:00|64721.9|64701.9|64708|64688|64721.9|64704.8|64707.2|64687.2|548
1619658600000|2021-04-29 01:10:00|64707.4|64687.4|64711.4|64691.4|64715.5|64698.1|64702.2|64682.2|601
1619658900000|2021-04-29 01:15:00|64711.2|64691.2|64712.2|64692.2|64713.1|64693.1|64701.5|64681.5|723
1619659200000|2021-04-29 01:20:00|64712.1|64692.1|64707.3|64687.3|64712.4|64697.1|64702.1|64686.7|649
1619659500000|2021-04-29 01:25:00|64707.4|64687.4|64693.4|64683.4|64710.6|64695.6|64692.7|64682.4|561
1619659800000|2021-04-29 01:30:00|64693.3|64683.3|64686.2|64676.2|64699.6|64684.9|64678.5|64663.5|717
1619660100000|2021-04-29 01:35:00|64686|64676|64670.4|64660.4|64686.5|64676.5|64665.9|64651.1|710
1619660400000|2021-04-29 01:40:00|64670.5|64660.5|64656.2|64646.2|64673.4|64661.7|64648.5|64633.6|794
1619660700000|2021-04-29 01:45:00|64656.1|64646.1|64643.8|64623.8|64660.6|64648.3|64637.2|64622|704
1619661000000|2021-04-29 01:50:00|64643.3|64623.3|64650.1|64640.1|64657.2|64643.2|64632.2|64619.2|746
1619661300000|2021-04-29 01:55:00|64650|64640|64637.8|64627.8|64656.6|64645.5|64637.3|64622.2|719
1619661600000|2021-04-29 02:00:00|64637.4|64627.4|64649.5|64639.5|64653.7|64641.2|64629.4|64615.4|665
1619661900000|2021-04-29 02:05:00|64649.6|64639.6|64667.9|64657.9|64667.9|64657.9|64649.4|64637.3|712
1619662200000|2021-04-29 02:10:00|64667.8|64657.8|64653.6|64643.6|64667.9|64657.9|64646.4|64635.2|599
1619662500000|2021-04-29 02:15:00|64653.1|64643.1|64651.2|64631.2|64658.6|64646.5|64643.2|64630.5|620
1619662800000|2021-04-29 02:20:00|64650.9|64630.9|64646.6|64636.6|64653|64638|64636|64624.9|549
1619663100000|2021-04-29 02:25:00|64646.8|64636.8|64657.6|64647.6|64658.7|64648.7|64646.6|64636.6|577
1619663400000|2021-04-29 02:30:00|64657.7|64647.7|64652.6|64642.6|64660.1|64647.9|64649|64637.4|576
1619663700000|2021-04-29 02:35:00|64652.7|64642.7|64660.1|64650.1|64665.4|64651.7|64648.9|64634.1|623
1619664000000|2021-04-29 02:40:00|64660|64650|64657.4|64637.4|64661.5|64651.5|64645.7|64630.9|600
1619664300000|2021-04-29 02:45:00|64657.7|64637.7|64651|64641|64658.3|64643.5|64644.7|64631.7|504
1619664600000|2021-04-29 02:50:00|64650|64640|64653.9|64643.9|64660.1|64647.7|64649.5|64637|583
1619664900000|2021-04-29 02:55:00|64653.8|64643.8|64665.5|64655.5|64668.4|64655.6|64651.6|64639.4|744
1619665200000|2021-04-29 03:00:00|64665.4|64655.4|64670.2|64660.2|64676.2|64663.7|64658.9|64647.5|629
1619665500000|2021-04-29 03:05:00|64670.3|64660.3|64665.8|64655.8|64675.1|64662|64665.2|64654.1|527
1619665800000|2021-04-29 03:10:00|64666|64656|64658.8|64648.8|64672.8|64662.2|64656.8|64643.9|622
1619666100000|2021-04-29 03:15:00|64658.9|64648.9|64649.4|64639.4|64660.9|64649.3|64649|64639|426
1619666400000|2021-04-29 03:20:00|64649.3|64639.3|64658.2|64648.2|64664|64654|64648.3|64633.8|460
1619666700000|2021-04-29 03:25:00|64658.3|64648.3|64661.8|64651.8|64662.4|64652.4|64656.4|64646.4|425
1619667000000|2021-04-29 03:30:00|64661.6|64651.6|64664.3|64654.3|64665.7|64655.7|64660|64650|442
1619667300000|2021-04-29 03:35:00|64664.2|64654.2|64671.7|64661.7|64683.1|64668.3|64664|64654|427
1619667600000|2021-04-29 03:40:00|64671.8|64661.8|64672.3|64662.3|64682.2|64669.7|64670.5|64656|432
1619667900000|2021-04-29 03:45:00|64672.4|64662.4|64667.9|64657.9|64680.2|64666.2|64664.7|64650.8|476
1619668200000|2021-04-29 03:50:00|64668.1|64658.1|64673.4|64663.4|64678.8|64666|64667.3|64655.4|403
1619668500000|2021-04-29 03:55:00|64673.5|64663.5|64675.1|64665.1|64689|64674.5|64673.4|64660.7|480
1619668800000|2021-04-29 04:00:00|64675.3|64665.3|64675.4|64665.4|64683.6|64669|64671.6|64657.3|363
1619669100000|2021-04-29 04:05:00|64675.3|64665.3|64678.2|64668.2|64683.9|64668.9|64675.1|64662.3|219
1619669400000|2021-04-29 04:10:00|64678.1|64668.1|64673.4|64663.4|64682.8|64668.3|64672.2|64658.2|290
1619669700000|2021-04-29 04:15:00|64673.5|64663.5|64674.5|64664.5|64682.3|64667.4|64673|64659.2|424
1619670000000|2021-04-29 04:20:00|64674.3|64664.3|64677.8|64667.8|64682.9|64668.3|64674.3|64659.6|253
1619670300000|2021-04-29 04:25:00|64677.7|64667.7|64681.4|64671.4|64687.8|64672.5|64677.1|64664.9|334
1619670600000|2021-04-29 04:30:00|64681.3|64671.3|64679.4|64669.4|64690.9|64677.1|64677.1|64662|448
1619670900000|2021-04-29 04:35:00|64679.3|64669.3|64681.6|64671.6|64685.1|64672.4|64679.1|64664.8|255
1619671200000|2021-04-29 04:40:00|64681.5|64671.5|64673.7|64663.7|64686.7|64672.1|64670.6|64657.3|346
1619671500000|2021-04-29 04:45:00|64673.5|64663.5|64669.4|64649.4|64679.2|64664.4|64661.2|64648.9|432
1619671800000|2021-04-29 04:50:00|64664.9|64654.9|64665.8|64645.8|64670.6|64659.6|64660.2|64645.6|428
1619672100000|2021-04-29 04:55:00|64665.6|64645.6|64665.3|64645.3|64667.2|64652.6|64658.1|64642.8|450
1619672400000|2021-04-29 05:00:00|64660.1|64650.1|64654.2|64644.2|64661.7|64651.7|64651.4|64641|400
1619672700000|2021-04-29 05:05:00|64653.4|64643.4|64653.6|64643.6|64658.2|64648.2|64652.3|64642.3|423
1619673000000|2021-04-29 05:10:00|64653.5|64643.5|64655.3|64645.3|64655.8|64645.8|64650.9|64640.9|352
1619673300000|2021-04-29 05:15:00|64655.2|64645.2|64655.4|64645.4|64660.7|64650.7|64654.5|64644.5|321
1619673600000|2021-04-29 05:20:00|64655.5|64645.5|64651|64641|64656.1|64646.1|64650.9|64640.9|306
1619673900000|2021-04-29 05:25:00|64651.1|64641.1|64659|64649|64660.3|64650.3|64651.1|64641.1|356
1619674200000|2021-04-29 05:30:00|64658.9|64648.9|64657.6|64647.6|64662.6|64650.8|64653.6|64642.5|552
1619674500000|2021-04-29 05:35:00|64657.5|64647.5|64659.2|64649.2|64662|64652|64656.4|64646.4|449
1619674800000|2021-04-29 05:40:00|64658.9|64648.9|64657.1|64647.1|64663.2|64650.5|64655.3|64643.2|408
1619675100000|2021-04-29 05:45:00|64657|64647|64656.7|64646.7|64664.7|64651.7|64655.8|64644.7|374
1619675400000|2021-04-29 05:50:00|64656.8|64646.8|64669.4|64659.4|64672.2|64662.2|64656.5|64646.5|493
1619675700000|2021-04-29 05:55:00|64669.5|64659.5|64677.4|64667.4|64682.7|64668.3|64665.9|64655.9|523
1619676000000|2021-04-29 06:00:00|64677.2|64667.2|64671.1|64661.1|64680.3|64670.3|64669.4|64659.4|628
1619676300000|2021-04-29 06:05:00|64671.2|64661.2|64684.4|64674.4|64690.2|64676.5|64671|64661|664
1619676600000|2021-04-29 06:10:00|64684.9|64674.9|64679|64669|64685|64675|64675.7|64665.7|611
1619676900000|2021-04-29 06:15:00|64678.9|64668.9|64682.7|64672.7|64694|64684|64678.9|64668.9|658
1619677200000|2021-04-29 06:20:00|64682.6|64672.6|64676.6|64666.6|64684.7|64674.7|64672|64662|598
1619677500000|2021-04-29 06:25:00|64676.5|64666.5|64679.7|64669.7|64681.7|64671.7|64674.7|64664.7|626
1619677800000|2021-04-29 06:30:00|64678.3|64668.3|64687.8|64677.8|64689.8|64679.8|64675.7|64665.7|654
1619678100000|2021-04-29 06:35:00|64688|64678|64707.3|64697.3|64709.1|64698.6|64688|64678|656
1619678400000|2021-04-29 06:40:00|64707.2|64697.2|64711.1|64701.1|64718.2|64708.2|64707|64697|665
1619678700000|2021-04-29 06:45:00|64711.4|64701.4|64695.6|64685.6|64712.5|64702.5|64692.2|64682.2|637
1619679000000|2021-04-29 06:50:00|64695.4|64685.4|64701.2|64691.2|64703.7|64693.7|64692.8|64682.8|598
1619679300000|2021-04-29 06:55:00|64701.3|64691.3|64689.8|64679.8|64701.8|64691.8|64687.4|64677.4|608
1619679600000|2021-04-29 07:00:00|64689.7|64679.7|64685.8|64675.8|64691.8|64681.8|64683.7|64673.7|697
1619679900000|2021-04-29 07:05:00|64685.5|64675.5|64681.9|64671.9|64687.9|64677.9|64680.4|64670.4|673
1619680200000|2021-04-29 07:10:00|64682|64672|64684.3|64674.3|64688.4|64675.5|64670.7|64660|646
1619680500000|2021-04-29 07:15:00|64684.6|64674.6|64675.4|64665.4|64684.7|64674.7|64675|64665|605
1619680800000|2021-04-29 07:20:00|64675.2|64665.2|64671.8|64661.8|64675.2|64665.2|64663.3|64653.3|701
1619681100000|2021-04-29 07:25:00|64671.9|64661.9|64653.1|64643.1|64673.8|64663.8|64653.1|64643.1|667
1619681400000|2021-04-29 07:30:00|64652.9|64642.9|64636.9|64626.9|64657.5|64647.5|64636.3|64626.3|675
1619681700000|2021-04-29 07:35:00|64636.8|64626.8|64655.2|64645.2|64656.1|64646.1|64632.8|64622.8|720
1619682000000|2021-04-29 07:40:00|64655.1|64645.1|64653.6|64643.6|64656.7|64646.7|64646|64636|675
1619682300000|2021-04-29 07:45:00|64653.5|64643.5|64652.7|64642.7|64655.1|64645.1|64647.8|64637.8|631
1619682600000|2021-04-29 07:50:00|64652.8|64642.8|64658.4|64648.4|64658.7|64648.7|64649.7|64639.7|603
1619682900000|2021-04-29 07:55:00|64658.1|64648.1|64643.5|64633.5|64658.1|64648.1|64639.1|64629.1|728
1619683200000|2021-04-29 08:00:00|64643.4|64633.4|64647.6|64637.6|64649.7|64639.7|64639.3|64629.3|665
1619683500000|2021-04-29 08:05:00|64647.4|64637.4|64636.9|64626.9|64648|64638|64632.9|64622.9|624
1619683800000|2021-04-29 08:10:00|64636.8|64626.8|64630.5|64620.5|64638.4|64628.4|64619.9|64609.9|688
1619684100000|2021-04-29 08:15:00|64630.6|64620.6|64624|64614|64637.3|64627.3|64623.2|64613.2|618
1619684400000|2021-04-29 08:20:00|64623.8|64613.8|64624.4|64614.4|64639.1|64628.4|64619|64609|678
1619684700000|2021-04-29 08:25:00|64624.5|64614.5|64635.1|64625.1|64641.4|64629.1|64623.4|64610.7|720
1619685000000|2021-04-29 08:30:00|64634.9|64624.9|64643.9|64633.9|64651.7|64641.7|64633.5|64618.6|742
1619685300000|2021-04-29 08:35:00|64644|64634|64657.4|64647.4|64658|64648|64643.9|64633.9|607
1619685600000|2021-04-29 08:40:00|64656.6|64646.6|64662.5|64652.5|64663.4|64653.4|64654.2|64644.2|619
1619685900000|2021-04-29 08:45:00|64662.7|64652.7|64654.1|64644.1|64662.7|64652.7|64651.3|64638.9|574
1619686200000|2021-04-29 08:50:00|64653.9|64643.9|64650.8|64640.8|64659.8|64646.8|64647.8|64635.6|569
1619686500000|2021-04-29 08:55:00|64650.4|64640.4|64643.2|64633.2|64652|64642|64640.1|64625.7|546
1619686800000|2021-04-29 09:00:00|64643.1|64633.1|64642.4|64632.4|64647.6|64637.6|64639.3|64629.3|492
1619687100000|2021-04-29 09:05:00|64642.3|64632.3|64634.8|64624.8|64642.5|64632.5|64625.4|64615.4|560
1619687400000|2021-04-29 09:10:00|64634.9|64624.9|64640.9|64630.9|64641.1|64631.1|64634.6|64624.6|551
1619687700000|2021-04-29 09:15:00|64640.8|64630.8|64639.8|64629.8|64645.7|64635.7|64636.3|64626.3|582
1619688000000|2021-04-29 09:20:00|64639.7|64629.7|64641.6|64631.6|64644.6|64634.6|64638|64628|624
1619688300000|2021-04-29 09:25:00|64641.7|64631.7|64650.1|64640.1|64651.4|64641.4|64640|64630|573
1619688600000|2021-04-29 09:30:00|64650.4|64640.4|64647.9|64637.9|64655.8|64645.8|64646.2|64636.2|603
1619688900000|2021-04-29 09:35:00|64647.8|64637.8|64652.4|64642.4|64656.1|64643|64645.7|64635.7|506
1619689200000|2021-04-29 09:40:00|64651.2|64641.2|64651.5|64641.5|64653.6|64643.6|64648.9|64638.9|428
1619689500000|2021-04-29 09:45:00|64651.8|64641.8|64649.4|64639.4|64656.1|64646.1|64648|64638|525
1619689800000|2021-04-29 09:50:00|64649.7|64639.7|64645.7|64635.7|64649.7|64639.7|64642.5|64632.5|540
1619690100000|2021-04-29 09:55:00|64645.8|64635.8|64656.7|64646.7|64659.3|64649.3|64645.7|64635.7|563
1619690400000|2021-04-29 10:00:00|64656.9|64646.9|64651.9|64641.9|64660.4|64649.2|64651.2|64640|413
1619690700000|2021-04-29 10:05:00|64651.8|64641.8|64640|64630|64651.8|64641.8|64637|64625.1|509
1619691000000|2021-04-29 10:10:00|64640.1|64630.1|64642.3|64632.3|64647.1|64635.6|64640|64627.1|383
1619691300000|2021-04-29 10:15:00|64641.9|64631.9|64644.8|64634.8|64648.4|64637.4|64641.6|64627.9|496
1619691600000|2021-04-29 10:20:00|64644.9|64634.9|64644.8|64634.8|64651.8|64641.8|64644.2|64634.2|557
1619691900000|2021-04-29 10:25:00|64644.9|64634.9|64658.3|64648.3|64660.8|64650.8|64643.2|64633.2|558
1619692200000|2021-04-29 10:30:00|64658.1|64648.1|64654.9|64644.9|64660|64650|64652.7|64642.7|580
1619692500000|2021-04-29 10:35:00|64654.8|64644.8|64655.3|64645.3|64660.4|64650.4|64654.5|64644.5|577
1619692800000|2021-04-29 10:40:00|64655.2|64645.2|64665.3|64655.3|64666.4|64656.4|64654.6|64644.6|537
1619693100000|2021-04-29 10:45:00|64665.4|64655.4|64664.5|64654.5|64666.3|64656.3|64660.4|64650.4|569
1619693400000|2021-04-29 10:50:00|64664.7|64654.7|64668.2|64658.2|64668.6|64658.6|64663.3|64653.3|592
1619693700000|2021-04-29 10:55:00|64668.1|64658.1|64661.3|64651.3|64670.6|64660.6|64660.9|64650.9|495
1619694000000|2021-04-29 11:00:00|64661.4|64651.4|64651.5|64641.5|64664.3|64654.3|64651.1|64638.5|616
1619694300000|2021-04-29 11:05:00|64651.2|64641.2|64653.4|64643.4|64659|64649|64650.5|64640.5|575
1619694600000|2021-04-29 11:10:00|64653.3|64643.3|64650.9|64640.9|64654.6|64643.4|64645.4|64633.4|498
1619694900000|2021-04-29 11:15:00|64650.8|64640.8|64643.1|64633.1|64652|64642|64642|64632|513
1619695200000|2021-04-29 11:20:00|64643|64633|64644.1|64634.1|64648.2|64638.2|64642.9|64632.9|507
1619695500000|2021-04-29 11:25:00|64644|64634|64643.2|64633.2|64649|64634.2|64639.3|64626.5|473
1619695800000|2021-04-29 11:30:00|64643.6|64633.6|64649.1|64639.1|64650.4|64640.4|64641.9|64631.9|437
1619696100000|2021-04-29 11:35:00|64649.4|64639.4|64648.8|64638.8|64654.4|64644.4|64647.7|64637.7|575
1619696400000|2021-04-29 11:40:00|64648.7|64638.7|64654.1|64644.1|64656.2|64646.2|64648.7|64638.7|645
1619696700000|2021-04-29 11:45:00|64654|64644|64646.6|64636.6|64655.6|64645.6|64646.3|64636.3|566
1619697000000|2021-04-29 11:50:00|64646|64636|64658.3|64648.3|64662.6|64649.3|64644.4|64634.4|569
1619697300000|2021-04-29 11:55:00|64658.5|64648.5|64655|64645|64659.5|64649.5|64648.2|64638.2|678
1619697600000|2021-04-29 12:00:00|64655.4|64645.4|64647.7|64637.7|64655.4|64645.4|64644.8|64634.8|668
1619697900000|2021-04-29 12:05:00|64647.5|64637.5|64648|64638|64649.9|64639.9|64643.2|64633.2|625
1619698200000|2021-04-29 12:10:00|64647.7|64637.7|64650.5|64640.5|64651.4|64641.4|64644.8|64630.1|516
1619698500000|2021-04-29 12:15:00|64650.4|64640.4|64649.6|64639.6|64653.2|64643.2|64647.8|64637.8|580
1619698800000|2021-04-29 12:20:00|64650.1|64640.1|64657.4|64647.4|64659|64649|64648.9|64638.9|489
1619699100000|2021-04-29 12:25:00|64657.2|64647.2|64683.3|64663.3|64694|64680.4|64656.1|64646.1|741
1619699400000|2021-04-29 12:30:00|64683.2|64663.2|64659.9|64639.9|64683.9|64663.9|64651.4|64635.9|749
1619699700000|2021-04-29 12:35:00|64659.6|64639.6|64653.8|64643.8|64663.6|64648.6|64648.9|64636.3|655
1619700000000|2021-04-29 12:40:00|64653.9|64643.9|64652|64642|64660.5|64645.8|64651.1|64636.3|590
1619700300000|2021-04-29 12:45:00|64652.5|64642.5|64658.8|64648.8|64668.8|64655.2|64651.9|64641.7|679
1619700600000|2021-04-29 12:50:00|64658.9|64648.9|64666.3|64646.3|64667.3|64656.2|64657.3|64644.1|708
1619700900000|2021-04-29 12:55:00|64666.6|64646.6|64662.6|64652.6|64668.5|64655.6|64655.8|64645|624
1619701200000|2021-04-29 13:00:00|64662.8|64652.8|64665.3|64655.3|64671.3|64661.3|64655.5|64644.9|824
1619701500000|2021-04-29 13:05:00|64665.5|64655.5|64682|64672|64691.2|64679.9|64663.8|64653.8|847
1619701800000|2021-04-29 13:10:00|64681.9|64671.9|64687|64677|64698.1|64688.1|64681.6|64671.6|877
1619702100000|2021-04-29 13:15:00|64687.3|64677.3|64697.6|64687.6|64704.7|64694.7|64686.5|64676.5|791
1619702400000|2021-04-29 13:20:00|64697.5|64687.5|64696|64686|64710.2|64695.8|64695.2|64685.2|640
1619702700000|2021-04-29 13:25:00|64696.8|64686.8|64684.4|64674.4|64703.5|64692.5|64682|64672|554
1619703000000|2021-04-29 13:30:00|64684.1|64674.1|64689.7|64679.7|64692.6|64682.6|64679.5|64667.6|683
1619703300000|2021-04-29 13:35:00|64689.2|64679.2|64685.4|64675.4|64690.3|64680.3|64677.9|64667.9|695
1619703600000|2021-04-29 13:40:00|64685.2|64675.2|64699|64689|64699|64689|64684|64674|606
1619703900000|2021-04-29 13:45:00|64699.2|64689.2|64719.7|64709.7|64729.3|64714.4|64699|64687.3|738
1619704200000|2021-04-29 13:50:00|64719.6|64709.6|64714.6|64704.6|64728.4|64717.6|64713.2|64703.2|907
1619704500000|2021-04-29 13:55:00|64714.8|64704.8|64722.2|64712.2|64724.8|64714.8|64714.7|64704.7|854
1619704800000|2021-04-29 14:00:00|64721.7|64711.7|64714|64704|64726|64713.5|64710.2|64696.7|947
1619705100000|2021-04-29 14:05:00|64713.9|64703.9|64709.2|64699.2|64722|64707.3|64707.3|64697.3|822
1619705400000|2021-04-29 14:10:00|64709.1|64699.1|64709.3|64699.3|64714.3|64704.3|64700.1|64690.1|855
1619705700000|2021-04-29 14:15:00|64710.1|64700.1|64722.8|64712.8|64725.5|64715.5|64707.1|64697.1|901
1619706000000|2021-04-29 14:20:00|64722.7|64712.7|64711|64701|64728.7|64718.7|64709|64699|851
1619706300000|2021-04-29 14:25:00|64711.2|64701.2|64702.2|64692.2|64713.8|64703.8|64700.3|64690.1|866
1619706600000|2021-04-29 14:30:00|64701.8|64691.8|64707.7|64697.7|64713.7|64700.9|64700.3|64682.1|905
1619706900000|2021-04-29 14:35:00|64707.6|64697.6|64701.1|64691.1|64712.2|64702.2|64699.9|64686.7|770
1619707200000|2021-04-29 14:40:00|64702.1|64692.1|64693.3|64683.3|64707|64692.5|64692.8|64680.1|811
1619707500000|2021-04-29 14:45:00|64693.5|64683.5|64690.4|64680.4|64697.3|64684.8|64683.3|64671.4|815
1619707800000|2021-04-29 14:50:00|64690.3|64680.3|64683.3|64673.3|64693.8|64683.8|64679.3|64669.3|819
1619708100000|2021-04-29 14:55:00|64683.5|64673.5|64669.8|64659.8|64683.9|64673.9|64664.4|64649.9|828
1619708400000|2021-04-29 15:00:00|64669.7|64659.7|64671.8|64661.8|64672.4|64662.4|64657.8|64647.7|848
1619708700000|2021-04-29 15:05:00|64671.5|64661.5|64666.6|64656.6|64672.2|64662.2|64665.9|64655.9|633
1619709000000|2021-04-29 15:10:00|64666.5|64656.5|64662.1|64652.1|64671.5|64661.5|64661.8|64651.8|638
1619709300000|2021-04-29 15:15:00|64662.2|64652.2|64668.5|64658.5|64674.7|64662.7|64662|64652|650
1619709600000|2021-04-29 15:20:00|64668.3|64658.3|64666.1|64656.1|64668.5|64658.5|64665|64655|554
1619709900000|2021-04-29 15:25:00|64665.9|64655.9|64666.3|64656.3|64670.5|64660.5|64665.6|64655.6|494
1619710200000|2021-04-29 15:30:00|64666|64656|64668.9|64658.9|64674.1|64662|64665.9|64652.2|603
1619710500000|2021-04-29 15:35:00|64668.6|64658.6|64682.5|64672.5|64684.2|64672.6|64668.5|64658.5|722
1619710800000|2021-04-29 15:40:00|64682.6|64672.6|64681.8|64671.8|64686.5|64672.6|64676.9|64663.8|692
1619711100000|2021-04-29 15:45:00|64681.6|64671.6|64674.7|64664.7|64688.7|64674.2|64673.4|64663.4|698
1619711400000|2021-04-29 15:50:00|64674.5|64664.5|64669.1|64659.1|64675.7|64665.7|64668.1|64658.1|606
1619711700000|2021-04-29 15:55:00|64669.2|64659.2|64674.4|64664.4|64683.6|64670|64669.1|64659.1|683
1619712000000|2021-04-29 16:00:00|64674.7|64664.7|64679.4|64669.4|64688.5|64673.9|64673.7|64663.7|625
1619712300000|2021-04-29 16:05:00|64679.3|64669.3|64677.4|64667.4|64684.7|64674.3|64674.7|64660.7|735
1619712600000|2021-04-29 16:10:00|64677.3|64667.3|64677|64667|64684|64670|64676.8|64663.5|549
1619712900000|2021-04-29 16:15:00|64677.1|64667.1|64675.8|64665.8|64679.2|64669.2|64675.4|64665.4|467
1619713200000|2021-04-29 16:20:00|64675.7|64665.7|64674.9|64664.9|64680.8|64667.5|64671.3|64658.8|516
1619713500000|2021-04-29 16:25:00|64674.8|64664.8|64676.3|64666.3|64680.7|64670.7|64674.3|64660.5|532
1619713800000|2021-04-29 16:30:00|64676.2|64666.2|64669.5|64659.5|64677.6|64667.6|64667.1|64657.1|604
1619714100000|2021-04-29 16:35:00|64669.4|64659.4|64666|64656|64673.7|64660.2|64665|64651.6|476
1619714400000|2021-04-29 16:40:00|64665.9|64655.9|64644.5|64634.5|64667|64657|64643.4|64630.4|471
1619714700000|2021-04-29 16:45:00|64649.6|64629.6|64638.7|64628.7|64650|64636.3|64636|64620.7|500
1619715000000|2021-04-29 16:50:00|64638.9|64628.9|64639.8|64629.8|64646.1|64631.4|64638.6|64624|452
1619715300000|2021-04-29 16:55:00|64639.9|64629.9|64648.9|64638.9|64654.9|64640.4|64639.2|64623.4|564
1619715600000|2021-04-29 17:00:00|64649.2|64639.2|64651.3|64641.3|64655|64641.4|64645.9|64631.1|531
1619715900000|2021-04-29 17:05:00|64651.2|64641.2|64644.6|64634.6|64653.5|64641.2|64643.6|64633.5|535
1619716200000|2021-04-29 17:10:00|64644.5|64634.5|64640.2|64630.2|64650.1|64635.3|64638.8|64628.8|514
1619716500000|2021-04-29 17:15:00|64640.4|64630.4|64639.7|64629.7|64641.5|64631.5|64639.4|64629.4|430
1619716800000|2021-04-29 17:20:00|64639.6|64629.6|64639.5|64629.5|64640.2|64630.2|64638.2|64628.2|383
1619717100000|2021-04-29 17:25:00|64639.3|64629.3|64640.9|64630.9|64641.8|64631.8|64638.9|64628.9|443
1619717400000|2021-04-29 17:30:00|64641|64631|64641.3|64631.3|64642|64632|64639.2|64629.2|370
1619717700000|2021-04-29 17:35:00|64641.4|64631.4|64643.4|64633.4|64648.4|64634.4|64639.9|64628|345
1619718000000|2021-04-29 17:40:00|64643.3|64633.3|64644.6|64634.6|64653.4|64639.5|64640.8|64626|403
1619718300000|2021-04-29 17:45:00|64644.7|64634.7|64638.9|64628.9|64648|64636.1|64638.1|64626.4|377
1619718600000|2021-04-29 17:50:00|64639.1|64629.1|64639|64629|64639.7|64629.7|64638.5|64628.5|204
1619718900000|2021-04-29 17:55:00|64639.1|64629.1|64639.4|64629.4|64646|64634.1|64638.2|64625.8|339
1619719200000|2021-04-29 18:00:00|64639.7|64629.7|64642.4|64632.4|64646|64632.9|64639|64625.3|434
1619719500000|2021-04-29 18:05:00|64642.5|64632.5|64639.4|64629.4|64646.2|64633.5|64639|64625.3|411
1619719800000|2021-04-29 18:10:00|64639.3|64629.3|64639.8|64629.8|64640.3|64630.3|64638.6|64628.6|296
1619720100000|2021-04-29 18:15:00|64639.7|64629.7|64639.1|64629.1|64644.7|64630|64638.8|64624.4|342
1619720400000|2021-04-29 18:20:00|64639.2|64629.2|64639.5|64629.5|64644.2|64631.9|64638.7|64623.9|293
1619720700000|2021-04-29 18:25:00|64639.3|64629.3|64638.8|64628.8|64639.9|64629.9|64638.4|64628.4|354
1619721000000|2021-04-29 18:30:00|64638.4|64628.4|64635.7|64625.7|64642.7|64629|64635.1|64621.1|391
1619721300000|2021-04-29 18:35:00|64635.6|64625.6|64635.1|64625.1|64636.1|64626.1|64635.1|64625.1|288
1619721600000|2021-04-29 18:40:00|64635|64625|64635.4|64625.4|64641.7|64627.2|64634.9|64619.6|317
1619721900000|2021-04-29 18:45:00|64635|64625|64636.7|64626.7|64641.8|64627.2|64633.6|64620.8|424
1619722200000|2021-04-29 18:50:00|64636.6|64626.6|64639.7|64619.7|64642.2|64628.3|64634.9|64619.3|474
1619722500000|2021-04-29 18:55:00|64639.8|64619.8|64635.7|64625.7|64641.1|64626.9|64634.6|64619.6|450
1619722800000|2021-04-29 19:00:00|64635.6|64625.6|64640.4|64620.4|64640.8|64625.6|64634|64618.8|385
1619723100000|2021-04-29 19:05:00|64640.3|64620.3|64633.9|64623.9|64640.9|64625.7|64633.3|64618|360
1619723400000|2021-04-29 19:10:00|64633.8|64623.8|64634.2|64624.2|64639.2|64624.5|64633.2|64618.9|309
1619723700000|2021-04-29 19:15:00|64634.3|64624.3|64637.4|64627.4|64645.4|64627.5|64633.8|64619|379
1619724000000|2021-04-29 19:20:00|64637.3|64627.3|64640.9|64620.9|64644.3|64627.9|64636.1|64620.2|518
1619724300000|2021-04-29 19:25:00|64641|64621|64642.1|64622.1|64644.1|64628.5|64636.2|64620.3|363
1619724600000|2021-04-29 19:30:00|64642.2|64622.2|64639.2|64619.2|64643.3|64627.9|64633.5|64618.1|419
1619724900000|2021-04-29 19:35:00|64639|64619|64639.6|64619.6|64640|64624.8|64633.7|64618.9|299
1619725200000|2021-04-29 19:40:00|64639.7|64619.7|64633.3|64623.3|64639.9|64624.1|64632.6|64617.8|341
1619725500000|2021-04-29 19:45:00|64633.4|64623.4|64633|64623|64638.8|64624|64632.5|64617.5|286
1619725800000|2021-04-29 19:50:00|64633.1|64623.1|64635|64625|64640.1|64625|64633.1|64618.7|331
1619726100000|2021-04-29 19:55:00|64634.7|64624.7|64641.5|64621.5|64644.3|64627.6|64634.3|64619.2|383
1619726400000|2021-04-29 20:00:00|64641.7|64621.7|64642.5|64622.5|64642.8|64628.1|64636.1|64620.4|234
1619726700000|2021-04-29 20:05:00|64642.3|64622.3|64641.7|64621.7|64642.7|64622.7|64641.3|64621.3|170
1619727000000|2021-04-29 20:10:00|64642.6|64622.6|64646.6|64626.6|64646.9|64626.9|64641.1|64621.1|233
1619727300000|2021-04-29 20:15:00|64646.7|64626.7|64645.2|64625.2|64647|64627|64645.2|64625.2|163
1619727600000|2021-04-29 20:20:00|64645.4|64625.4|64646.6|64626.6|64647.1|64627.1|64644.4|64624.4|207
1619727900000|2021-04-29 20:25:00|64646.8|64626.8|64653.3|64633.3|64655.3|64635.3|64645.6|64625.6|253
1619728200000|2021-04-29 20:30:00|64653.1|64633.1|64657.2|64637.2|64658.1|64639.3|64648.8|64632.1|153
1619728500000|2021-04-29 20:35:00|64657.3|64637.3|64656.7|64636.7|64657.8|64642.1|64652.1|64635.6|121
1619728800000|2021-04-29 20:40:00|64656.6|64636.6|64652.5|64632.5|64656.8|64636.8|64649.5|64629.5|202
1619729100000|2021-04-29 20:45:00|64652.6|64632.6|64650.8|64630.8|64652.8|64636|64646|64628.6|116
1619729400000|2021-04-29 20:50:00|64651.2|64631.2|64653.1|64633.1|64655.8|64637.5|64647.5|64631.2|100
1619729700000|2021-04-29 20:55:00|64653|64633|64653.2|64633.2|64654.9|64634.9|64651.7|64631.7|154
1619730000000|2021-04-29 21:00:00|64652|64632|64644.7|64624.7|64652|64632|64642.3|64617.2|58
1619730300000|2021-04-29 21:05:00|64653.1|64616.3|64649.7|64629.7|64653.4|64633.4|64647.6|64616.3|101
1619730600000|2021-04-29 21:10:00|64653|64633|64652.1|64632.1|64653|64633|64649.2|64629.2|74
1619730900000|2021-04-29 21:15:00|64650.3|64630.3|64652.7|64632.7|64653|64633|64649.7|64629.7|78
1619731200000|2021-04-29 21:20:00|64652.2|64632.2|64650.3|64630.3|64654.3|64634.3|64648.9|64628.9|107
1619731500000|2021-04-29 21:25:00|64652.3|64632.3|64652.4|64632.4|64655.5|64635.5|64650.3|64630.3|86
1619731800000|2021-04-29 21:30:00|64652.2|64632.2|64650.3|64630.3|64656.1|64636.1|64650.3|64630.3|99
1619732100000|2021-04-29 21:35:00|64652.4|64632.4|64649.7|64629.7|64654.5|64634.5|64642.2|64622.2|91
1619732400000|2021-04-29 21:40:00|64649.4|64629.4|64648.2|64628.2|64651.5|64631.5|64646.7|64626.7|43
1619732700000|2021-04-29 21:45:00|64648.3|64628.3|64648.1|64628.1|64652.7|64632.7|64642.6|64622.6|84
1619733000000|2021-04-29 21:50:00|64648.4|64628.4|64647.7|64627.7|64653.4|64633.4|64647|64627|92
1619733300000|2021-04-29 21:55:00|64648.1|64628.1|64648.3|64628.3|64649.7|64629.7|64647.5|64627.5|115
1619733600000|2021-04-29 22:00:00|64649.2|64629.2|64645.8|64625.8|64649.2|64629.2|64642.7|64622.7|164
1619733900000|2021-04-29 22:05:00|64646.2|64626.2|64646.6|64626.6|64647.3|64627.3|64643|64623|141
1619734200000|2021-04-29 22:10:00|64646.4|64626.4|64647.1|64627.1|64647.9|64627.9|64644.1|64624.1|125
1619734500000|2021-04-29 22:15:00|64647.7|64627.7|64648.1|64628.1|64648.4|64628.4|64640.5|64620.5|130
1619734800000|2021-04-29 22:20:00|64648|64628|64646.1|64626.1|64648|64628|64645|64625|141
1619735100000|2021-04-29 22:25:00|64647|64627|64647.8|64627.8|64647.8|64627.8|64644.6|64624.6|140
1619735400000|2021-04-29 22:30:00|64647.4|64627.4|64645.6|64625.6|64648.6|64628.6|64644.7|64624.7|136
1619735700000|2021-04-29 22:35:00|64646.2|64626.2|64648.3|64628.3|64648.4|64628.4|64644.4|64624.4|161
1619736000000|2021-04-29 22:40:00|64648.4|64628.4|64653.2|64633.2|64653.7|64633.7|64642.7|64622.7|202
1619736300000|2021-04-29 22:45:00|64654.8|64634.8|64652.4|64632.4|64654.8|64634.8|64648.6|64628.6|203
1619736600000|2021-04-29 22:50:00|64652.6|64632.6|64652.3|64632.3|64653.2|64633.2|64650|64630|115
1619736900000|2021-04-29 22:55:00|64652.4|64632.4|64652.6|64632.6|64653.2|64633.2|64649.2|64629.2|152
1619737200000|2021-04-29 23:00:00|64652.4|64632.4|64651.2|64631.2|64652.7|64632.7|64650.9|64630.9|164
1619737500000|2021-04-29 23:05:00|64651|64631|64646.9|64626.9|64651.2|64631.2|64645.9|64625.9|201
1619737800000|2021-04-29 23:10:00|64647.4|64627.4|64647.2|64627.2|64648.3|64628.3|64645.8|64625.8|118
1619738100000|2021-04-29 23:15:00|64647.1|64627.1|64644.1|64624.1|64648.1|64628.1|64642.9|64622.9|178
1619738400000|2021-04-29 23:20:00|64644.3|64624.3|64644.3|64624.3|64645.5|64625.5|64643.4|64623.4|140
1619738700000|2021-04-29 23:25:00|64644.6|64624.6|64645.3|64625.3|64646.2|64626.2|64643.1|64623.1|212
1619739000000|2021-04-29 23:30:00|64645|64625|64647.9|64627.9|64649.3|64629.3|64644|64624|184
1619739300000|2021-04-29 23:35:00|64648.1|64628.1|64643.9|64623.9|64648.1|64628.1|64643.5|64623.5|206
1619739600000|2021-04-29 23:40:00|64643.6|64623.6|64645.4|64625.4|64648.4|64628.4|64643.5|64623.5|256
1619739900000|2021-04-29 23:45:00|64645.5|64625.5|64647.4|64627.4|64648.9|64628.9|64644.4|64624.4|211
1619740200000|2021-04-29 23:50:00|64647.3|64627.3|64646.6|64626.6|64649.2|64629.2|64645|64625|181
1619740500000|2021-04-29 23:55:00|64646.7|64626.7|64645.8|64625.8|64647.4|64627.4|64644.3|64624.3|191
1619740800000|2021-04-30 00:00:00|64645.9|64625.9|64648.5|64628.5|64648.9|64628.9|64642.6|64622.6|377
1619741100000|2021-04-30 00:05:00|64648.6|64628.6|64655.1|64635.1|64655.9|64635.9|64648|64628|368
1619741400000|2021-04-30 00:10:00|64655.2|64635.2|64651.9|64631.9|64655.8|64635.8|64649.9|64629.9|306
1619741700000|2021-04-30 00:15:00|64651.8|64631.8|64651.9|64631.9|64654.6|64634.6|64649.3|64629.3|344
1619742000000|2021-04-30 00:20:00|64652|64632|64648.9|64628.9|64653.9|64633.9|64648.6|64628.6|284
1619742300000|2021-04-30 00:25:00|64649|64629|64649.8|64629.8|64651|64631|64646.3|64626.3|312
1619742600000|2021-04-30 00:30:00|64649.7|64629.7|64658.3|64638.3|64658.5|64638.5|64649.5|64629.5|352
1619742900000|2021-04-30 00:35:00|64658.7|64638.7|64660.2|64640.2|64663.8|64643.8|64656.6|64636.6|342
1619743200000|2021-04-30 00:40:00|64660.1|64640.1|64660.7|64640.7|64663|64646.9|64656.5|64639.3|279
1619743500000|2021-04-30 00:45:00|64661|64641|64652.1|64632.1|64661|64641|64649.9|64629.9|360
1619743800000|2021-04-30 00:50:00|64652.3|64632.3|64654|64634|64656.9|64639.5|64647.6|64627.6|671
1619744100000|2021-04-30 00:55:00|64653.9|64633.9|64675|64655|64675.6|64655.6|64651.3|64631.3|590
1619744400000|2021-04-30 01:00:00|64674.9|64654.9|64685.9|64665.9|64687.8|64667.8|64666.8|64646.8|777
1619744700000|2021-04-30 01:05:00|64686|64666|64674.1|64664.1|64689.2|64669.2|64674.1|64658.2|717
1619745000000|2021-04-30 01:10:00|64674.2|64664.2|64678.9|64658.9|64686.6|64666.6|64674.2|64658.3|633
1619745300000|2021-04-30 01:15:00|64679|64659|64676.3|64656.3|64683.8|64663.8|64675.9|64655.9|622
1619745600000|2021-04-30 01:20:00|64676.6|64656.6|64674.8|64664.8|64680.4|64665.5|64671.1|64655.7|484
1619745900000|2021-04-30 01:25:00|64675.1|64665.1|64686.9|64666.9|64691.7|64677|64675|64662.6|532
1619746200000|2021-04-30 01:30:00|64687|64667|64676.8|64656.8|64692|64677|64671|64656|771
1619746500000|2021-04-30 01:35:00|64676.7|64656.7|64666.6|64646.6|64677.7|64663.1|64661.4|64646.1|624
1619746800000|2021-04-30 01:40:00|64666.4|64646.4|64662.2|64642.2|64670.9|64655.9|64650.7|64635.5|747
1619747100000|2021-04-30 01:45:00|64662.7|64642.7|64644.2|64634.2|64663.1|64643.1|64642.8|64628.5|592
1619747400000|2021-04-30 01:50:00|64644.3|64634.3|64651.3|64641.3|64664|64648.3|64643.9|64629.9|700
1619747700000|2021-04-30 01:55:00|64651.2|64641.2|64653|64643|64657.5|64643.5|64647.3|64632.6|454
1619748000000|2021-04-30 02:00:00|64652.8|64642.8|64657.2|64647.2|64666.2|64652.5|64651.7|64638.1|574
1619748300000|2021-04-30 02:05:00|64657.3|64647.3|64660|64650|64663.3|64652.1|64653.3|64639.4|541
1619748600000|2021-04-30 02:10:00|64660.1|64650.1|64661.4|64651.4|64666.8|64652.7|64657.8|64644.5|481
1619748900000|2021-04-30 02:15:00|64662.2|64652.2|64665.9|64645.9|64668.5|64652.2|64657.7|64643.6|507
1619749200000|2021-04-30 02:20:00|64665.8|64645.8|64651.6|64641.6|64670|64657.5|64651.6|64641.6|609
1619749500000|2021-04-30 02:25:00|64650.8|64640.8|64657|64647|64662.6|64647.9|64647.6|64636|613
1619749800000|2021-04-30 02:30:00|64656.9|64646.9|64657.8|64647.8|64662.8|64650.7|64651.4|64638|551
1619750100000|2021-04-30 02:35:00|64657.9|64647.9|64659.5|64649.5|64660.9|64650.9|64651|64640.6|404
1619750400000|2021-04-30 02:40:00|64659.4|64649.4|64656.1|64646.1|64661.9|64650.5|64654.7|64641.3|420
1619750700000|2021-04-30 02:45:00|64656|64646|64657|64647|64660|64650|64653.6|64638.8|439
1619751000000|2021-04-30 02:50:00|64657.2|64647.2|64651.4|64641.4|64657.5|64647.2|64650.6|64635.5|404
1619751300000|2021-04-30 02:55:00|64651.5|64641.5|64635.6|64615.6|64651.6|64641.6|64631.3|64615.6|652
1619751600000|2021-04-30 03:00:00|64630.5|64620.5|64632.8|64622.8|64639.5|64627.1|64619|64607.6|646
1619751900000|2021-04-30 03:05:00|64632.7|64622.7|64626.9|64616.9|64635.4|64624|64624.6|64609.7|440
1619752200000|2021-04-30 03:10:00|64627|64617|64641.1|64631.1|64643.9|64633.9|64626.5|64613.3|535
1619752500000|2021-04-30 03:15:00|64640.9|64630.9|64637.6|64627.6|64643.7|64632.2|64634.6|64621.2|482
1619752800000|2021-04-30 03:20:00|64637.7|64627.7|64637|64627|64638.2|64628.2|64633.4|64623.4|488
1619753100000|2021-04-30 03:25:00|64636.9|64626.9|64643.1|64633.1|64646.7|64634.1|64636.1|64626.1|514
1619753400000|2021-04-30 03:30:00|64643.2|64633.2|64645.4|64635.4|64652.7|64638.5|64643.2|64631|423
1619753700000|2021-04-30 03:35:00|64645.3|64635.3|64644.7|64634.7|64650.6|64636.3|64641.1|64628.1|315
1619754000000|2021-04-30 03:40:00|64644.9|64634.9|64639.1|64629.1|64645.2|64635.2|64637.3|64624|309
1619754300000|2021-04-30 03:45:00|64639|64629|64640.3|64630.3|64644.4|64631.9|64637.4|64623.7|330
1619754600000|2021-04-30 03:50:00|64640.8|64630.8|64642.3|64632.3|64648.6|64634.7|64640.4|64625.8|371
1619754900000|2021-04-30 03:55:00|64642.5|64632.5|64643.1|64633.1|64648.5|64634|64641.4|64628.2|233
1619755200000|2021-04-30 04:00:00|64643.2|64633.2|64643.9|64633.9|64643.9|64633.9|64640.5|64630.5|359
1619755500000|2021-04-30 04:05:00|64643.8|64633.8|64643.2|64633.2|64649.1|64634.3|64641.6|64628.8|268
1619755800000|2021-04-30 04:10:00|64643.1|64633.1|64639.9|64629.9|64644.8|64633.8|64639.3|64624.3|233
1619756100000|2021-04-30 04:15:00|64639.8|64629.8|64641.2|64631.2|64644.9|64631.7|64638.4|64624.9|237
1619756400000|2021-04-30 04:20:00|64641|64631|64641.4|64631.4|64641.5|64631.5|64640.2|64630.2|272
1619756700000|2021-04-30 04:25:00|64641.3|64631.3|64641.2|64631.2|64641.7|64631.7|64638.9|64628.9|346
1619757000000|2021-04-30 04:30:00|64641|64631|64641.5|64631.5|64646.5|64631.8|64640.5|64626.4|327
1619757300000|2021-04-30 04:35:00|64641.6|64631.6|64641.4|64631.4|64647|64632.1|64640.7|64626.3|274
1619757600000|2021-04-30 04:40:00|64641.3|64631.3|64639.7|64629.7|64648.9|64635.1|64636.8|64626.8|304
1619757900000|2021-04-30 04:45:00|64639.8|64629.8|64649.1|64639.1|64649.2|64639.2|64638.5|64628.5|410
1619758200000|2021-04-30 04:50:00|64649|64639|64649.7|64639.7|64653|64640|64647.1|64632.7|310
1619758500000|2021-04-30 04:55:00|64649.9|64639.9|64651.4|64641.4|64655.1|64641.7|64648.8|64634.9|305
1619758800000|2021-04-30 05:00:00|64651.3|64641.3|64657.8|64647.8|64661.5|64651.5|64649.1|64639.1|426
1619759100000|2021-04-30 05:05:00|64658.1|64648.1|64658.9|64648.9|64662.1|64652.1|64655.8|64645.8|426
1619759400000|2021-04-30 05:10:00|64659.5|64649.5|64664.1|64654.1|64664.4|64654.4|64658.4|64648.4|497
1619759700000|2021-04-30 05:15:00|64664|64654|64658.4|64648.4|64670|64655.9|64657.2|64647.2|418
1619760000000|2021-04-30 05:20:00|64658.6|64648.6|64661.5|64651.5|64665.5|64654.4|64657.6|64645.5|422
1619760300000|2021-04-30 05:25:00|64661.6|64651.6|64664.7|64654.7|64666.3|64656.3|64660.9|64650.9|400
1619760600000|2021-04-30 05:30:00|64664.6|64654.6|64666.3|64656.3|64670.7|64660.4|64664.2|64649.6|500
1619760900000|2021-04-30 05:35:00|64666.4|64656.4|64661.1|64651.1|64666.9|64656.9|64657.5|64647.5|481
1619761200000|2021-04-30 05:40:00|64661.2|64651.2|64654.3|64644.3|64661.4|64651.4|64651.8|64641.8|579
1619761500000|2021-04-30 05:45:00|64654.4|64644.4|64664.4|64654.4|64666.8|64656.8|64654|64644|547
1619761800000|2021-04-30 05:50:00|64664.5|64654.5|64669.7|64659.7|64671.6|64659.9|64663.7|64651.5|495
1619762100000|2021-04-30 05:55:00|64669.5|64659.5|64673.7|64663.7|64676.7|64666.6|64668.8|64656.7|512
1619762400000|2021-04-30 06:00:00|64673.9|64663.9|64664.5|64654.5|64676.3|64666.3|64664.2|64654.2|587
1619762700000|2021-04-30 06:05:00|64665|64655|64666|64656|64669.9|64659.9|64663.1|64653.1|577
1619763000000|2021-04-30 06:10:00|64666.1|64656.1|64694.4|64684.4|64704.7|64688.8|64662.9|64652.9|622
1619763300000|2021-04-30 06:15:00|64694.2|64684.2|64692.6|64682.6|64695.7|64685.7|64686.1|64676.1|633
1619763600000|2021-04-30 06:20:00|64692.1|64682.1|64686.3|64676.3|64703.4|64689.5|64683.8|64673.8|625
1619763900000|2021-04-30 06:25:00|64686.2|64676.2|64696.2|64686.2|64702.5|64688.2|64682.1|64668.9|520
1619764200000|2021-04-30 06:30:00|64696|64686|64685.4|64675.4|64697.1|64687.1|64683.5|64673.5|621
1619764500000|2021-04-30 06:35:00|64685.7|64675.7|64681|64671|64687.4|64677.4|64679.4|64666.3|507
1619764800000|2021-04-30 06:40:00|64681.1|64671.1|64685.9|64675.9|64687|64676.6|64679.2|64664.6|482
1619765100000|2021-04-30 06:45:00|64685.8|64675.8|64686.6|64676.6|64688.8|64678.8|64682.6|64672.6|504
1619765400000|2021-04-30 06:50:00|64686.7|64676.7|64681|64671|64688.7|64678.7|64678.9|64668.9|455
1619765700000|2021-04-30 06:55:00|64681.4|64671.4|64679.7|64669.7|64689.1|64675.7|64674.5|64664.5|732
1619766000000|2021-04-30 07:00:00|64679.8|64669.8|64682.6|64672.6|64687.1|64673.9|64676.5|64662.1|684
1619766300000|2021-04-30 07:05:00|64682.5|64672.5|64693.3|64683.3|64697.4|64686.3|64681.4|64671.4|638
1619766600000|2021-04-30 07:10:00|64692.9|64682.9|64686.8|64676.8|64696.9|64686.9|64681.6|64670.3|695
1619766900000|2021-04-30 07:15:00|64686.9|64676.9|64685.8|64675.8|64689.2|64679.2|64682.6|64672.6|609
1619767200000|2021-04-30 07:20:00|64685.5|64675.5|64702.1|64692.1|64702.8|64692.8|64685.5|64675.5|565
1619767500000|2021-04-30 07:25:00|64701.8|64691.8|64710.9|64700.9|64721.1|64709.6|64701.8|64691.8|681
1619767800000|2021-04-30 07:30:00|64710.8|64700.8|64712.5|64692.5|64717.9|64705.2|64705.9|64692.3|684
1619768100000|2021-04-30 07:35:00|64712.6|64692.6|64709.8|64699.8|64712.6|64701.9|64706.5|64692.6|474
1619768400000|2021-04-30 07:40:00|64709.7|64699.7|64714.1|64704.1|64715.2|64705.2|64705.1|64695.1|598
1619768700000|2021-04-30 07:45:00|64714.6|64704.6|64717.3|64707.3|64726.6|64712|64713.4|64703.4|621
1619769000000|2021-04-30 07:50:00|64717.4|64707.4|64715.4|64705.4|64720|64707.4|64710.1|64697.2|611
1619769300000|2021-04-30 07:55:00|64715.6|64705.6|64721.2|64711.2|64726.7|64714.7|64703.7|64688.9|654
1619769600000|2021-04-30 08:00:00|64721.1|64711.1|64725.6|64715.6|64743.6|64728.9|64721|64710.3|733
1619769900000|2021-04-30 08:05:00|64725.7|64715.7|64719.8|64709.8|64729.5|64716.4|64717|64702.7|555
1619770200000|2021-04-30 08:10:00|64719.6|64709.6|64728.7|64718.7|64734.8|64722.4|64718|64706.1|610
1619770500000|2021-04-30 08:15:00|64728.4|64718.4|64710.4|64700.4|64734.5|64720|64709.6|64699.6|529
1619770800000|2021-04-30 08:20:00|64710.5|64700.5|64701|64691|64712.1|64701.7|64693.5|64679.4|621
1619771100000|2021-04-30 08:25:00|64701.1|64691.1|64693.6|64673.6|64704.1|64691.2|64679.3|64664.4|649
1619771400000|2021-04-30 08:30:00|64688.3|64678.3|64692.6|64682.6|64699.5|64684.7|64684.8|64672.4|536
1619771700000|2021-04-30 08:35:00|64692.3|64682.3|64690.8|64680.8|64701.8|64688.7|64688.3|64676.7|564
1619772000000|2021-04-30 08:40:00|64690.9|64680.9|64679|64669|64695.4|64683|64677.3|64662.5|604
1619772300000|2021-04-30 08:45:00|64678.9|64668.9|64674.7|64664.7|64685.6|64671.5|64669.4|64655.1|592
1619772600000|2021-04-30 08:50:00|64674.9|64664.9|64652.3|64632.3|64679.2|64664.9|64644.9|64630.1|609
1619772900000|2021-04-30 08:55:00|64652.4|64632.4|64653.9|64643.9|64663.7|64649.3|64644.1|64629.7|589
1619773200000|2021-04-30 09:00:00|64653.8|64643.8|64662.9|64642.9|64663|64648.2|64649|64634.1|614
1619773500000|2021-04-30 09:05:00|64663.2|64643.2|64653.8|64643.8|64663.4|64648.4|64651.9|64638.2|513
1619773800000|2021-04-30 09:10:00|64653.9|64643.9|64656.5|64646.5|64663.4|64648.6|64652.7|64638.1|513
1619774100000|2021-04-30 09:15:00|64656.4|64646.4|64662.8|64642.8|64662.9|64648|64652.2|64636.8|537
1619774400000|2021-04-30 09:20:00|64662.9|64642.9|64653.6|64643.6|64664|64649.1|64652.8|64639.5|502
1619774700000|2021-04-30 09:25:00|64653.7|64643.7|64653.6|64643.6|64659.6|64646.3|64647.3|64634.4|614
1619775000000|2021-04-30 09:30:00|64653.5|64643.5|64636.5|64626.5|64654.1|64644.1|64634.9|64620.1|706
1619775300000|2021-04-30 09:35:00|64636.4|64626.4|64642.6|64632.6|64648.8|64633.9|64636.4|64623.1|540
1619775600000|2021-04-30 09:40:00|64647.5|64627.5|64642.4|64632.4|64647.8|64633.8|64637.9|64625.4|581
1619775900000|2021-04-30 09:45:00|64642.5|64632.5|64642.8|64632.8|64649.4|64635.8|64640.9|64628.4|466
1619776200000|2021-04-30 09:50:00|64642.7|64632.7|64646.6|64636.6|64651.6|64636.8|64639.8|64626.9|521
1619776500000|2021-04-30 09:55:00|64646.2|64636.2|64653.5|64633.5|64657.6|64645.9|64641.2|64628.9|481
1619776800000|2021-04-30 10:00:00|64653.4|64633.4|64656.5|64646.5|64658.2|64648.2|64646.2|64633.3|500
1619777100000|2021-04-30 10:05:00|64656.3|64646.3|64654.6|64644.6|64661.5|64646.5|64649.6|64634.6|427
1619777400000|2021-04-30 10:10:00|64654.7|64644.7|64651.2|64641.2|64660.4|64645.4|64648|64634.2|392
1619777700000|2021-04-30 10:15:00|64651.3|64641.3|64653.5|64633.5|64657.4|64644|64648|64633.4|487
1619778000000|2021-04-30 10:20:00|64653.6|64633.6|64658.4|64638.4|64659.6|64644.5|64648.5|64633.5|503
1619778300000|2021-04-30 10:25:00|64658.3|64638.3|64648|64638|64658.4|64642.6|64647.5|64632.2|514
1619778600000|2021-04-30 10:30:00|64648.1|64638.1|64641.6|64631.6|64656.4|64641.8|64640.4|64625.9|489
1619778900000|2021-04-30 10:35:00|64641.7|64631.7|64639.3|64629.3|64645.5|64632.4|64628.5|64613.4|451
1619779200000|2021-04-30 10:40:00|64639.4|64629.4|64648.8|64638.8|64654.7|64639.6|64638.2|64624.3|575
1619779500000|2021-04-30 10:45:00|64648.9|64638.9|64651.6|64641.6|64661.9|64647.6|64648.1|64634.3|571
1619779800000|2021-04-30 10:50:00|64651.7|64641.7|64663.6|64643.6|64664.4|64649.9|64650.4|64635.4|558
1619780100000|2021-04-30 10:55:00|64663.5|64643.5|64659.3|64649.3|64664.9|64650|64654|64638.9|561
1619780400000|2021-04-30 11:00:00|64659.2|64649.2|64652|64642|64661.6|64649.2|64649.8|64634.4|684
1619780700000|2021-04-30 11:05:00|64651.9|64641.9|64656.5|64646.5|64661.4|64647.8|64649.7|64638.8|546
1619781000000|2021-04-30 11:10:00|64656.7|64646.7|64650.5|64640.5|64659.4|64649.4|64649.9|64636.1|484
1619781300000|2021-04-30 11:15:00|64650.6|64640.6|64650.4|64640.4|64655.2|64642.2|64649.1|64634.7|397
1619781600000|2021-04-30 11:20:00|64655.4|64635.4|64650.3|64640.3|64655.4|64643.5|64649.4|64635.4|420
1619781900000|2021-04-30 11:25:00|64650.2|64640.2|64647.6|64637.6|64653.7|64642.3|64647|64633.2|556
1619782200000|2021-04-30 11:30:00|64647.7|64637.7|64653|64643|64654.3|64644.3|64647.3|64634|516
1619782500000|2021-04-30 11:35:00|64653.2|64643.2|64651.7|64641.7|64657.4|64643.2|64647.5|64637|489
1619782800000|2021-04-30 11:40:00|64651.9|64641.9|64648.1|64638.1|64657.1|64643.3|64647.9|64635.2|467
1619783100000|2021-04-30 11:45:00|64648.2|64638.2|64656.5|64646.5|64657.8|64647.8|64647.7|64637.7|456
1619783400000|2021-04-30 11:50:00|64656.6|64646.6|64664.7|64654.7|64669.7|64656.6|64656.5|64646.5|495
1619783700000|2021-04-30 11:55:00|64664.4|64654.4|64650.7|64640.7|64670.1|64659.1|64649.8|64639.8|668
1619784000000|2021-04-30 12:00:00|64650.6|64640.6|64650.7|64640.7|64658.1|64644.6|64647.8|64633.9|626
1619784300000|2021-04-30 12:05:00|64650.8|64640.8|64650.1|64640.1|64659.4|64647.5|64649|64636|551
1619784600000|2021-04-30 12:10:00|64650.3|64640.3|64647.6|64637.6|64652.4|64641.6|64640.7|64625.9|561
1619784900000|2021-04-30 12:15:00|64647.8|64637.8|64643.3|64633.3|64654.4|64639.5|64641.8|64629.5|529
1619785200000|2021-04-30 12:20:00|64643.4|64633.4|64641.5|64631.5|64644.7|64634.7|64635.9|64625.9|476
1619785500000|2021-04-30 12:25:00|64641.4|64631.4|64648.2|64628.2|64648.8|64632.2|64639.2|64625.1|480
1619785800000|2021-04-30 12:30:00|64648.4|64628.4|64655.3|64645.3|64663.2|64650.2|64643.8|64627.7|681
1619786100000|2021-04-30 12:35:00|64655.2|64645.2|64655|64645|64659.5|64647.1|64645|64633.3|685
1619786400000|2021-04-30 12:40:00|64660.1|64640.1|64654.3|64644.3|64663|64650.7|64652.5|64640.1|603
1619786700000|2021-04-30 12:45:00|64654.4|64644.4|64656.6|64646.6|64666.5|64651.6|64652.3|64636.5|664
1619787000000|2021-04-30 12:50:00|64656.7|64646.7|64657.6|64647.6|64662.6|64648.4|64651.5|64636.4|511
1619787300000|2021-04-30 12:55:00|64657.8|64647.8|64666.1|64646.1|64671.9|64656.9|64654|64640.8|664
1619787600000|2021-04-30 13:00:00|64660.5|64650.5|64648.5|64638.5|64666.3|64651.3|64648.4|64634.4|721
1619787900000|2021-04-30 13:05:00|64648.7|64638.7|64654.9|64644.9|64660.8|64646.2|64648.5|64636|619
1619788200000|2021-04-30 13:10:00|64655|64645|64654.3|64634.3|64665.4|64650.5|64649.3|64634.3|561
1619788500000|2021-04-30 13:15:00|64654.5|64634.5|64653.9|64633.9|64663.4|64648.2|64648.3|64633.9|601
1619788800000|2021-04-30 13:20:00|64654|64634|64646.8|64636.8|64655.2|64640.6|64645.3|64630.4|640
1619789100000|2021-04-30 13:25:00|64647.9|64637.9|64644.7|64634.7|64653.4|64639|64641.4|64626.7|518
1619789400000|2021-04-30 13:30:00|64643.8|64633.8|64647.4|64637.4|64655.2|64640.4|64643.8|64629.4|606
1619789700000|2021-04-30 13:35:00|64647.7|64637.7|64642.4|64632.4|64653.1|64638.1|64641.9|64628.1|579
1619790000000|2021-04-30 13:40:00|64643.3|64633.3|64650.2|64630.2|64653.4|64640.4|64641|64628.7|438
1619790300000|2021-04-30 13:45:00|64650.1|64630.1|64658.3|64648.3|64665.3|64650.8|64642.2|64628.1|551
1619790600000|2021-04-30 13:50:00|64658.4|64648.4|64660.6|64650.6|64672.9|64657.5|64652.7|64640.8|613
1619790900000|2021-04-30 13:55:00|64660.9|64650.9|64659.8|64639.8|64670.4|64654.9|64654.6|64639|506
1619791200000|2021-04-30 14:00:00|64659.9|64639.9|64674.6|64664.6|64677.7|64665.7|64650.2|64636.2|603
1619791500000|2021-04-30 14:05:00|64674.7|64664.7|64670.6|64660.6|64689.3|64674.9|64669.4|64655.9|610
1619791800000|2021-04-30 14:10:00|64670.8|64660.8|64676.9|64666.9|64681.5|64667.7|64669.1|64654.1|603
1619792100000|2021-04-30 14:15:00|64676.5|64666.5|64673.1|64653.1|64678.7|64668.7|64664.1|64650.3|521
1619792400000|2021-04-30 14:20:00|64667.9|64657.9|64660.4|64650.4|64673|64660|64658.6|64644.6|505
1619792700000|2021-04-30 14:25:00|64660.5|64650.5|64655.3|64645.3|64668.3|64654.5|64651.2|64636.8|555
1619793000000|2021-04-30 14:30:00|64655.5|64645.5|64652.2|64642.2|64660.9|64648.5|64650.9|64636.9|556
1619793300000|2021-04-30 14:35:00|64652.1|64642.1|64654.3|64644.3|64659.4|64646.7|64647.9|64636.6|516
1619793600000|2021-04-30 14:40:00|64654.4|64644.4|64650.8|64640.8|64664.6|64650.2|64649.3|64639.3|512
1619793900000|2021-04-30 14:45:00|64650.7|64640.7|64659.8|64639.8|64663.3|64648.8|64649.2|64634.6|524
1619794200000|2021-04-30 14:50:00|64659.7|64639.7|64689.4|64669.4|64693.7|64679.1|64654.3|64639|653
1619794500000|2021-04-30 14:55:00|64682|64672|64687.9|64677.9|64697.2|64683.1|64680.5|64664.5|693
1619794800000|2021-04-30 15:00:00|64687.6|64677.6|64698.1|64678.1|64705.5|64690.4|64686|64670.5|695
1619795100000|2021-04-30 15:05:00|64698|64678|64701.9|64691.9|64708.8|64694.2|64689|64674.4|658
1619795400000|2021-04-30 15:10:00|64702.3|64692.3|64702.8|64692.8|64708.9|64694.6|64696|64683.9|588
1619795700000|2021-04-30 15:15:00|64702.7|64692.7|64707.5|64697.5|64719.1|64705.5|64702.7|64688.7|592
1619796000000|2021-04-30 15:20:00|64707.3|64697.3|64708.4|64698.4|64720.2|64705.1|64704.1|64689.9|553
1619796300000|2021-04-30 15:25:00|64708.6|64698.6|64713.5|64703.5|64721.1|64706.2|64704.4|64690.6|575
1619796600000|2021-04-30 15:30:00|64713.4|64703.4|64709.7|64699.7|64724.3|64710|64708.8|64696.2|595
1619796900000|2021-04-30 15:35:00|64709.6|64699.6|64712.8|64702.8|64725|64710.1|64709.6|64697|575
1619797200000|2021-04-30 15:40:00|64713.2|64703.2|64703.5|64693.5|64718.4|64705|64702.9|64688.5|535
1619797500000|2021-04-30 15:45:00|64702.8|64692.8|64696.6|64686.6|64705.3|64693.7|64695.7|64683.3|486
1619797800000|2021-04-30 15:50:00|64696.8|64686.8|64697.1|64687.1|64706.9|64691.9|64693.8|64681.5|486
1619798100000|2021-04-30 15:55:00|64697.2|64687.2|64697|64687|64702.1|64688.9|64693.7|64678.7|462
1619798400000|2021-04-30 16:00:00|64697.1|64687.1|64703.2|64693.2|64708.3|64693.7|64693.5|64678.6|439
1619798700000|2021-04-30 16:05:00|64703.1|64693.1|64694.3|64684.3|64705.9|64693.1|64691.4|64676.3|488
1619799000000|2021-04-30 16:10:00|64694.2|64684.2|64688.6|64678.6|64697.7|64684.7|64688.1|64673.4|382
1619799300000|2021-04-30 16:15:00|64693.4|64673.4|64686.3|64676.3|64695.9|64681|64685.5|64670.6|335
1619799600000|2021-04-30 16:20:00|64686.2|64676.2|64694.1|64674.1|64694.9|64679.9|64683.3|64669.9|436
1619799900000|2021-04-30 16:25:00|64694|64674|64692.6|64682.6|64699.5|64684|64689.5|64674|416
1619800200000|2021-04-30 16:30:00|64692.8|64682.8|64709|64699|64714.4|64700.3|64692.1|64678.4|375
1619800500000|2021-04-30 16:35:00|64709.1|64699.1|64699|64689|64716.3|64701.8|64698.9|64681.8|401
1619800800000|2021-04-30 16:40:00|64699.1|64689.1|64700.8|64680.8|64704.5|64689.6|64695.4|64680.5|307
1619801100000|2021-04-30 16:45:00|64700.9|64680.9|64699.5|64689.5|64709|64694.4|64695.6|64680.9|338
1619801400000|2021-04-30 16:50:00|64699.4|64689.4|64706.3|64686.3|64706.6|64691.6|64697.9|64683.4|319
1619801700000|2021-04-30 16:55:00|64706.2|64686.2|64710.1|64690.1|64717|64702|64701|64685.9|380
1619802000000|2021-04-30 17:00:00|64710|64690|64712|64692|64715.3|64699.8|64704.9|64689.7|382
1619802300000|2021-04-30 17:05:00|64711.9|64691.9|64701.6|64691.6|64712.3|64697.2|64701.2|64686.3|393
1619802600000|2021-04-30 17:10:00|64701.7|64691.7|64713|64693|64713.7|64697.5|64701.3|64687.4|362
1619802900000|2021-04-30 17:15:00|64712.9|64692.9|64706.1|64696.1|64713.4|64698.3|64702.8|64688.2|346
1619803200000|2021-04-30 17:20:00|64711.3|64691.3|64708.7|64698.7|64711.3|64698.7|64701.6|64686.8|318
1619803500000|2021-04-30 17:25:00|64708.8|64698.8|64710.9|64700.9|64721|64705.8|64708.3|64694.6|411
1619803800000|2021-04-30 17:30:00|64711|64701|64714.9|64694.9|64718|64702.6|64708.4|64694.4|363
1619804100000|2021-04-30 17:35:00|64714.8|64694.8|64715.6|64695.6|64719.2|64704.1|64709|64694.1|310
1619804400000|2021-04-30 17:40:00|64715.7|64695.7|64717.5|64707.5|64725|64709.1|64710.4|64695.4|321
1619804700000|2021-04-30 17:45:00|64717.4|64707.4|64723.2|64703.2|64725.6|64710.9|64716.4|64701.2|367
1619805000000|2021-04-30 17:50:00|64723.1|64703.1|64726.3|64706.3|64728.1|64712.9|64718.1|64702.9|380
1619805300000|2021-04-30 17:55:00|64726.4|64706.4|64721|64711|64727.7|64712.6|64718.8|64703.4|337
1619805600000|2021-04-30 18:00:00|64720.9|64710.9|64730.3|64710.3|64731.9|64716.3|64719|64704|332
1619805900000|2021-04-30 18:05:00|64724.4|64714.4|64737.1|64717.1|64739.2|64724.5|64718.2|64703.9|409
1619806200000|2021-04-30 18:10:00|64737|64717|64738.6|64728.6|64745.3|64730.5|64733.3|64716.8|439
1619806500000|2021-04-30 18:15:00|64739|64729|64734.7|64714.7|64746.2|64731.4|64730.5|64713.7|414
1619806800000|2021-04-30 18:20:00|64734.5|64714.5|64734|64724|64743.4|64726.1|64729|64712.6|495
1619807100000|2021-04-30 18:25:00|64734.1|64724.1|64728.9|64718.9|64739|64724.6|64728.5|64712.2|420
1619807400000|2021-04-30 18:30:00|64728.8|64718.8|64727.6|64717.6|64742.8|64726|64727.5|64712.5|370
1619807700000|2021-04-30 18:35:00|64727.7|64717.7|64729.8|64719.8|64735.7|64719.8|64724.5|64709.5|330
1619808000000|2021-04-30 18:40:00|64729.7|64719.7|64723.4|64713.4|64734.7|64719.9|64722.6|64708.1|327
1619808300000|2021-04-30 18:45:00|64723.5|64713.5|64733|64723|64738.1|64723.3|64722.9|64708|378
1619808600000|2021-04-30 18:50:00|64732.9|64722.9|64739.7|64719.7|64741.4|64726.4|64731.8|64715.6|358
1619808900000|2021-04-30 18:55:00|64739.6|64719.6|64739.9|64719.9|64741.7|64726.6|64733.2|64715.8|402
1619809200000|2021-04-30 19:00:00|64739.6|64719.6|64736.3|64716.3|64739.6|64720|64724.8|64709.7|445
1619809500000|2021-04-30 19:05:00|64736.4|64716.4|64736|64716|64740.5|64721.9|64730.2|64715.2|338
1619809800000|2021-04-30 19:10:00|64735.9|64715.9|64735.1|64715.1|64736.6|64721.1|64729.7|64713.5|334
1619810100000|2021-04-30 19:15:00|64735.3|64715.3|64745|64725|64745.5|64725.5|64733.8|64715.2|434
1619810400000|2021-04-30 19:20:00|64744.7|64724.7|64748.7|64728.7|64749|64733.5|64742.2|64722.9|450
1619810700000|2021-04-30 19:25:00|64748.6|64728.6|64749.7|64729.7|64750.2|64734.2|64743.5|64727|384
1619811000000|2021-04-30 19:30:00|64749.6|64729.6|64745.1|64725.1|64750.1|64731.6|64738.2|64719.8|338
1619811300000|2021-04-30 19:35:00|64745|64725|64746.7|64726.7|64747.9|64732.5|64736.4|64719|386
1619811600000|2021-04-30 19:40:00|64746.9|64726.9|64754.2|64734.2|64754.6|64738.5|64746|64726|431
1619811900000|2021-04-30 19:45:00|64754.1|64734.1|64750.9|64730.9|64759|64740.8|64750.2|64730.2|428
1619812200000|2021-04-30 19:50:00|64750.8|64730.8|64752.2|64732.2|64754.1|64739.2|64744.8|64729.6|478
1619812500000|2021-04-30 19:55:00|64752|64732|64743.6|64723.6|64752.3|64735.1|64740.7|64720.7|431
1619812800000|2021-04-30 20:00:00|64743.7|64723.7|64747.1|64727.1|64749.7|64729.7|64743.6|64723.6|300
1619813100000|2021-04-30 20:05:00|64747.2|64727.2|64749.8|64729.8|64750.1|64734.9|64741.4|64721.4|209
1619813400000|2021-04-30 20:10:00|64749.7|64729.7|64749.2|64729.2|64750.2|64730.2|64746.8|64726.8|198
1619813700000|2021-04-30 20:15:00|64749.5|64729.5|64746.8|64726.8|64749.5|64729.5|64746.6|64726.6|165
1619814000000|2021-04-30 20:20:00|64746.7|64726.7|64741.7|64721.7|64748|64728|64741.3|64721.3|189
1619814300000|2021-04-30 20:25:00|64741.3|64721.3|64742.7|64722.7|64743.5|64726.6|64736.6|64719.7|149
1619814600000|2021-04-30 20:30:00|64743|64723|64745.4|64725.4|64747|64727|64742.8|64722.8|152
1619814900000|2021-04-30 20:35:00|64744.7|64724.7|64747.4|64727.4|64748|64728|64742.1|64722.1|178
1619815200000|2021-04-30 20:40:00|64747.3|64727.3|64745.1|64725.1|64747.7|64727.7|64742.2|64722.2|146
1619815500000|2021-04-30 20:45:00|64744.8|64724.8|64751.1|64731.1|64753.7|64733.7|64743.5|64723.5|222
1619815800000|2021-04-30 20:50:00|64750.6|64730.6|64753.5|64733.5|64757.4|64737.4|64749.1|64729.1|159
1619816100000|2021-04-30 20:55:00|64753.2|64733.2|64758.1|64738.1|64765.4|64745.4|64751.5|64731.5|100
1619985600000|2021-05-02 20:00:00|64804|64671.9|64762.1|64664.7|64804|64671.9|64747.5|64614.5|7
1619985900000|2021-05-02 20:05:00|64748.2|64615.2|64804|64671.9|64804|64671.9|64748.2|64615.2|5
1619986200000|2021-05-02 20:10:00|64748.2|64615.2|64759.7|64674.1|64806.1|64691.8|64713.8|64614.5|46
1619986500000|2021-05-02 20:15:00|64759.3|64672|64811.9|64678.9|64814.5|64711.3|64733.3|64671.7|22
1619986800000|2021-05-02 20:20:00|64811.3|64678.3|64747.5|64614.5|64811.3|64694.6|64747.5|64614.5|27
1619987100000|2021-05-02 20:25:00|64749.8|64616.8|64796.4|64689.2|64796.4|64689.2|64747.5|64614.5|3
1619987400000|2021-05-02 20:30:00|64797.6|64701.3|64740.2|64718.2|64807.5|64718.2|64740.2|64681.3|26
1619987700000|2021-05-02 20:35:00|64739.5|64717.5|64729.4|64707.4|64739.5|64717.5|64729.4|64707.4|48
1619988000000|2021-05-02 20:40:00|64733.2|64711.2|64727.5|64705.5|64733.2|64711.2|64727.5|64705.5|2
1619988300000|2021-05-02 20:45:00|64730|64708|64727.5|64705.5|64748.1|64726.1|64727.5|64705.5|33
1619988600000|2021-05-02 20:50:00|64747.5|64614.5|64739.3|64652.7|64747.5|64711.4|64722|64614.5|5
1619988900000|2021-05-02 20:55:00|64747.5|64614.5|64739.3|64652.7|64748.1|64726.1|64734.4|64614.5|6
1619989200000|2021-05-02 21:00:00|64747.5|64614.5|64744.6|64722.6|64747.5|64722.6|64730.5|64614.5|33
1619989500000|2021-05-02 21:05:00|64736.2|64714.2|64735.2|64713.2|64760.4|64724.7|64728.3|64657.4|34
1619989800000|2021-05-02 21:10:00|64724.1|64702.1|64761.6|64739.6|64830.8|64739.6|64724.1|64615|120
1619990100000|2021-05-02 21:15:00|64751.5|64729.5|64752.3|64730.3|64825.4|64743.6|64743.2|64615.9|82
1619990400000|2021-05-02 21:20:00|64746.5|64724.5|64745.9|64723.9|64825.4|64732|64742.8|64693|68
1619990700000|2021-05-02 21:25:00|64746.3|64724.3|64757|64735|64765.3|64743.3|64741|64616.3|127
1619991000000|2021-05-02 21:30:00|64757.2|64735.2|64761.2|64739.2|64775.4|64753.4|64748|64726|119
1619991300000|2021-05-02 21:35:00|64759|64737|64759.9|64737.9|64776.9|64754.9|64756|64734|109
1619991600000|2021-05-02 21:40:00|64762.3|64740.3|64759.2|64737.2|64776.9|64754.9|64758.6|64736.6|238
1619991900000|2021-05-02 21:45:00|64759.1|64737.1|64758.3|64738.3|64776.9|64754.9|64758|64736.5|257
1619992200000|2021-05-02 21:50:00|64758.1|64738.1|64759.4|64739.4|64775.9|64755.9|64757.7|64737.7|160
1619992500000|2021-05-02 21:55:00|64759.5|64739.5|64760.8|64740.8|64776.6|64756.6|64756.6|64736.6|106
1619992800000|2021-05-02 22:00:00|64761.3|64741.3|64761.5|64741.5|64767|64747|64757.6|64737.6|118
1619993100000|2021-05-02 22:05:00|64760.7|64740.7|64761.6|64741.6|64766.9|64746.9|64756.6|64736.6|93
1619993400000|2021-05-02 22:10:00|64762.3|64742.3|64759.7|64739.7|64766.3|64746.3|64754.1|64734.1|106
1619993700000|2021-05-02 22:15:00|64761.2|64741.2|64758.4|64738.4|64761.8|64741.8|64757|64737|73
1619994000000|2021-05-02 22:20:00|64757|64737|64766.8|64736.8|64778.5|64741.8|64757|64734.3|79
1619994300000|2021-05-02 22:25:00|64761.3|64741.3|64758|64738|64778.2|64741.9|64758|64736.4|79
1619994600000|2021-05-02 22:30:00|64761.5|64741.5|64757.5|64737.5|64771.4|64741.6|64754.9|64734.9|125
1619994900000|2021-05-02 22:35:00|64760.4|64740.4|64764.9|64731.1|64764.9|64740.9|64749.9|64729.4|125
1619995200000|2021-05-02 22:40:00|64755.5|64735.5|64756|64736|64768.3|64737|64750.2|64727.6|90
1619995500000|2021-05-02 22:45:00|64757.7|64737.7|64749.8|64729.8|64765.5|64737.7|64749.7|64725.2|115
1619995800000|2021-05-02 22:50:00|64765.5|64729.9|64751.5|64731.5|64767.9|64735.2|64749.2|64722.4|85
1619996100000|2021-05-02 22:55:00|64764.4|64729.7|64761.3|64729.6|64767|64735.7|64749.2|64725.2|86
1619996400000|2021-05-02 23:00:00|64761.4|64728.2|64748.2|64728.2|64764.2|64736.8|64746.2|64724.5|241
1619996700000|2021-05-02 23:05:00|64748|64728|64745.8|64725.8|64760.1|64731.9|64744.1|64722.2|357
1619997000000|2021-05-02 23:10:00|64746|64726|64744.7|64724.7|64759.7|64729.6|64741.9|64720.1|223
1619997300000|2021-05-02 23:15:00|64745.3|64725.3|64742|64722|64746|64726|64741.8|64721.8|213
1619997600000|2021-05-02 23:20:00|64742.1|64722.1|64742.6|64722.6|64746.6|64726.6|64741.4|64721.4|199
1619997900000|2021-05-02 23:25:00|64742.5|64722.5|64743.3|64723.3|64744.7|64724.7|64740.7|64720.7|286
1619998200000|2021-05-02 23:30:00|64742.3|64722.3|64745.3|64725.3|64749|64729|64738.1|64718.1|174
1619998500000|2021-05-02 23:35:00|64745|64725|64736.8|64716.8|64747.6|64727.6|64736.8|64716.8|158
1619998800000|2021-05-02 23:40:00|64736.9|64716.9|64732|64712|64740.6|64720.6|64731.2|64711.2|151
1619999100000|2021-05-02 23:45:00|64731.1|64711.1|64727.5|64707.5|64737.1|64717.1|64724.8|64704.8|175
1619999400000|2021-05-02 23:50:00|64727.1|64707.1|64726.2|64706.2|64729.9|64709.9|64723|64703|149
1619999700000|2021-05-02 23:55:00|64726.4|64706.4|64733.2|64713.2|64735.5|64715.5|64724.6|64704.6|156
1620000000000|2021-05-03 00:00:00|64732.9|64712.9|64750.1|64730.1|64754|64734|64731.6|64711.6|379
1620000300000|2021-05-03 00:05:00|64750.7|64730.7|64754.1|64734.1|64757.3|64737.3|64746.6|64726.6|249
1620000600000|2021-05-03 00:10:00|64754.5|64734.5|64726.6|64706.6|64757.8|64737.8|64724.3|64704.3|428
1620000900000|2021-05-03 00:15:00|64726.7|64706.7|64728.1|64708.1|64730|64710|64725.9|64705.9|324
1620001200000|2021-05-03 00:20:00|64728|64708|64732|64712|64733.9|64713.9|64727.8|64707.8|315
1620001500000|2021-05-03 00:25:00|64732.1|64712.1|64728.5|64708.5|64734.1|64714.1|64727.9|64707.9|290
1620001800000|2021-05-03 00:30:00|64728.4|64708.4|64728|64708|64733.3|64713.3|64725.4|64705.4|279
1620002100000|2021-05-03 00:35:00|64728.1|64708.1|64727.3|64707.3|64731|64711|64726.1|64706.1|290
1620002400000|2021-05-03 00:40:00|64727.4|64707.4|64722.4|64702.4|64729.9|64712.8|64722|64702|262
1620002700000|2021-05-03 00:45:00|64722.2|64702.2|64731.4|64711.4|64733.9|64713.9|64722.2|64702.2|290
1620003000000|2021-05-03 00:50:00|64731.1|64711.1|64721.1|64701.1|64733.3|64713.3|64720.7|64700.7|352
1620003300000|2021-05-03 00:55:00|64721.3|64701.3|64713.4|64693.4|64721.3|64701.3|64710.3|64690.3|378
1620003600000|2021-05-03 01:00:00|64713.7|64693.7|64711|64691|64720|64700.5|64708.2|64688.2|382
1620003900000|2021-05-03 01:05:00|64710.9|64690.9|64726.7|64706.7|64729|64709|64708.9|64688.9|462
1620004200000|2021-05-03 01:10:00|64729.9|64709.9|64722.3|64702.3|64730.3|64710.3|64721.6|64701.6|360
1620004500000|2021-05-03 01:15:00|64722.9|64702.9|64711.6|64691.6|64723|64703|64702.1|64682.1|422
1620004800000|2021-05-03 01:20:00|64711.7|64691.7|64712.4|64692.4|64715.8|64698.5|64700.8|64683.4|363
1620005100000|2021-05-03 01:25:00|64712.3|64692.3|64714.7|64694.7|64721.7|64701.7|64703.1|64687.6|416
1620005400000|2021-05-03 01:30:00|64714.6|64694.6|64716.1|64696.1|64727.3|64707.3|64710|64694.2|379
1620005700000|2021-05-03 01:35:00|64716.2|64696.2|64705.9|64685.9|64718.1|64701.8|64705.1|64685.1|360
1620006000000|2021-05-03 01:40:00|64706.1|64686.1|64708|64698|64715.4|64700|64703.5|64686|375
1620006300000|2021-05-03 01:45:00|64708.1|64698.1|64728.9|64718.9|64735|64719.1|64708.1|64693.3|522
1620006600000|2021-05-03 01:50:00|64728.7|64718.7|64723.7|64713.7|64742.4|64722.5|64721.4|64706.4|416
1620006900000|2021-05-03 01:55:00|64723.6|64713.6|64743.7|64733.7|64752.8|64737.9|64723.6|64708.7|378
1620007200000|2021-05-03 02:00:00|64743.6|64733.6|64772.6|64752.6|64774|64754|64740.9|64726.5|367
1620007500000|2021-05-03 02:05:00|64772.7|64752.7|64767|64757|64774.3|64757.6|64757.1|64741.6|472
1620007800000|2021-05-03 02:10:00|64767.2|64757.2|64777.7|64757.7|64787.3|64772.5|64767.1|64752.4|498
1620008100000|2021-05-03 02:15:00|64777.8|64757.8|64770.4|64760.4|64790.8|64770.8|64770.4|64756.9|487
1620008400000|2021-05-03 02:20:00|64776.1|64756.1|64771.6|64761.6|64782.7|64767.7|64767.5|64752|433
1620008700000|2021-05-03 02:25:00|64771.5|64761.5|64780.8|64760.8|64787|64769.3|64767.6|64753.9|382
1620009000000|2021-05-03 02:30:00|64780.6|64760.6|64777.4|64757.4|64781.8|64762.7|64772.4|64754|378
1620009300000|2021-05-03 02:35:00|64777.9|64757.9|64772.8|64762.8|64782.2|64766.8|64772.6|64757.4|322
1620009600000|2021-05-03 02:40:00|64772.9|64762.9|64784|64764|64787.6|64768.7|64772.3|64758.2|283
1620009900000|2021-05-03 02:45:00|64783.9|64763.9|64775.1|64765.1|64783.9|64765.9|64775|64760.1|296
1620010200000|2021-05-03 02:50:00|64775.2|64765.2|64793.3|64773.3|64794|64777.4|64773.2|64759.5|306
1620010500000|2021-05-03 02:55:00|64793.2|64773.2|64793.7|64773.7|64800.5|64785|64787.1|64771|466
1620010800000|2021-05-03 03:00:00|64793.5|64773.5|64778.3|64768.3|64793.5|64777.4|64778|64763|450
1620011100000|2021-05-03 03:05:00|64778.4|64768.4|64775.6|64765.6|64786.8|64770.2|64775.5|64760.7|422
1620011400000|2021-05-03 03:10:00|64775.5|64765.5|64771.1|64751.1|64781.9|64766.8|64765.8|64750.6|394
1620011700000|2021-05-03 03:15:00|64771.2|64751.2|64768.5|64748.5|64774.3|64759|64763.7|64747.5|345
1620012000000|2021-05-03 03:20:00|64768.3|64748.3|64779.7|64759.7|64781|64761|64768.3|64748.3|345
1620012300000|2021-05-03 03:25:00|64779.6|64759.6|64780.5|64760.5|64783.8|64767.1|64774.8|64758|345
1620012600000|2021-05-03 03:30:00|64780.3|64760.3|64775.7|64755.7|64783.1|64767.3|64775|64755|323
1620012900000|2021-05-03 03:35:00|64775.8|64755.8|64768.2|64748.2|64777|64757.2|64756.6|64741.4|386
1620013200000|2021-05-03 03:40:00|64768.3|64748.3|64767|64747|64770.9|64750.9|64766.4|64746.4|308
1620013500000|2021-05-03 03:45:00|64766.9|64746.9|64774|64754|64774.8|64756|64764.4|64744.6|413
1620013800000|2021-05-03 03:50:00|64773.9|64753.9|64766.4|64756.4|64774.4|64756.9|64765.1|64749.8|289
1620014100000|2021-05-03 03:55:00|64766.6|64756.6|64781.5|64761.5|64784.8|64764.8|64766.5|64750.9|363
1620014400000|2021-05-03 04:00:00|64781.6|64761.6|64780.8|64770.8|64787.6|64772.5|64779.6|64760.6|284
1620014700000|2021-05-03 04:05:00|64780.3|64770.3|64782.8|64762.8|64786|64770.5|64774.6|64759.6|320
1620015000000|2021-05-03 04:10:00|64782.9|64762.9|64779.7|64759.7|64785|64768.9|64777.6|64758.8|281
1620015300000|2021-05-03 04:15:00|64779.9|64759.9|64783.3|64763.3|64787.3|64772|64779.3|64759.4|263
1620015600000|2021-05-03 04:20:00|64783.4|64763.4|64787.1|64767.1|64787.2|64770|64779.6|64763.1|314
1620015900000|2021-05-03 04:25:00|64787|64767|64790.4|64770.4|64791.4|64776.5|64781.6|64765.8|268
1620016200000|2021-05-03 04:30:00|64790.2|64770.2|64793.2|64773.2|64794.3|64778.9|64785.6|64770.1|300
1620016500000|2021-05-03 04:35:00|64793.3|64773.3|64795|64775|64796|64780.4|64785.4|64770.6|324
1620016800000|2021-05-03 04:40:00|64794.9|64774.9|64793.1|64773.1|64795.2|64780.1|64788.1|64772.9|293
1620017100000|2021-05-03 04:45:00|64793|64773|64797.7|64777.7|64798.5|64783.6|64791.3|64771.9|264
1620017400000|2021-05-03 04:50:00|64798.1|64778.1|64792.4|64772.4|64798.3|64783.9|64787.2|64771.5|287
1620017700000|2021-05-03 04:55:00|64792.5|64772.5|64792.7|64772.7|64793.8|64779.1|64786.8|64771|279
1620018000000|2021-05-03 05:00:00|64792.4|64772.4|64793.7|64783.7|64798.3|64783.9|64787.1|64772|398
1620018300000|2021-05-03 05:05:00|64793.6|64783.6|64796.1|64776.1|64798.7|64784.5|64787.1|64772|308
1620018600000|2021-05-03 05:10:00|64796.2|64776.2|64791.8|64771.8|64796.9|64782.8|64786.7|64771.7|269
1620018900000|2021-05-03 05:15:00|64791.9|64771.9|64800|64780|64800|64786.5|64786.7|64770.9|342
1620019200000|2021-05-03 05:20:00|64799.8|64779.8|64801.8|64781.8|64801.8|64787.9|64791.8|64777.1|266
1620019500000|2021-05-03 05:25:00|64801.9|64781.9|64804.4|64784.4|64807.9|64792.9|64795.6|64781.4|319
1620019800000|2021-05-03 05:30:00|64804.8|64784.8|64803.7|64793.7|64809.1|64795.5|64798.6|64783.7|327
1620020100000|2021-05-03 05:35:00|64803.9|64793.9|64804.6|64784.6|64808.8|64794.4|64799.2|64784.5|299
1620020400000|2021-05-03 05:40:00|64804.5|64784.5|64802.4|64782.4|64806|64791.5|64796.9|64782.3|306
1620020700000|2021-05-03 05:45:00|64802.6|64782.6|64795.9|64785.9|64803.3|64788.1|64791.1|64776.6|358
1620021000000|2021-05-03 05:50:00|64795.8|64785.8|64797.2|64787.2|64806.3|64791|64795.8|64780.8|341
1620021300000|2021-05-03 05:55:00|64797.3|64787.3|64803.7|64793.7|64809.5|64794.6|64797.2|64782.2|325
1620021600000|2021-05-03 06:00:00|64803.5|64793.5|64831.9|64821.9|64837.5|64827.5|64803.5|64791|468
1620021900000|2021-05-03 06:05:00|64831.7|64821.7|64832.1|64812.1|64839.7|64826.3|64821.5|64810.2|428
1620022200000|2021-05-03 06:10:00|64830.2|64810.2|64826.3|64806.3|64832.2|64816.3|64821.4|64806.1|324
1620022500000|2021-05-03 06:15:00|64826.4|64806.4|64825.8|64815.8|64832.8|64819|64821.4|64806.2|316
1620022800000|2021-05-03 06:20:00|64825.7|64815.7|64822.8|64812.8|64832.1|64820.2|64820|64807.9|360
1620023100000|2021-05-03 06:25:00|64823|64813|64815.3|64805.3|64823.6|64813.5|64814.1|64799.9|448
1620023400000|2021-05-03 06:30:00|64816.1|64806.1|64816.7|64806.7|64824|64811.6|64815.1|64800|340
1620023700000|2021-05-03 06:35:00|64816.2|64806.2|64823.6|64813.6|64829|64813.9|64815.6|64798.9|386
1620024000000|2021-05-03 06:40:00|64823.4|64813.4|64809|64799|64831.7|64817.2|64809|64795.3|521
1620024300000|2021-05-03 06:45:00|64813.6|64793.6|64803.5|64793.5|64815.2|64800.3|64798.6|64785.1|531
1620024600000|2021-05-03 06:50:00|64803.6|64793.6|64806.6|64796.6|64817|64801.6|64800.2|64786.3|456
1620024900000|2021-05-03 06:55:00|64806.5|64796.5|64797.8|64777.8|64809.3|64796.8|64784.7|64770.2|626
1620025200000|2021-05-03 07:00:00|64797.9|64777.9|64796.3|64776.3|64800.3|64782.8|64782|64766.6|586
1620025500000|2021-05-03 07:05:00|64796.5|64776.5|64789.8|64769.8|64798.7|64783.5|64783.6|64768.4|484
1620025800000|2021-05-03 07:10:00|64784.2|64774.2|64784|64764|64790.2|64774.2|64772.7|64758.5|485
1620026100000|2021-05-03 07:15:00|64783.9|64763.9|64784.8|64764.8|64786.6|64771.2|64774.8|64759|482
1620026400000|2021-05-03 07:20:00|64784.3|64764.3|64774.9|64764.9|64789.4|64774.1|64773.1|64758.7|506
1620026700000|2021-05-03 07:25:00|64775.1|64765.1|64782.6|64772.6|64788.5|64772.8|64774.8|64760.7|472
1620027000000|2021-05-03 07:30:00|64782.7|64772.7|64787.8|64777.8|64793|64777.8|64778.1|64763|491
1620027300000|2021-05-03 07:35:00|64787.7|64777.7|64794.2|64774.2|64796.8|64782|64779.6|64764.6|468
1620027600000|2021-05-03 07:40:00|64789.8|64779.8|64792.9|64772.9|64798.9|64784|64784.5|64770|457
1620027900000|2021-05-03 07:45:00|64789|64779|64788.8|64768.8|64799|64784.5|64784.3|64767.3|494
1620028200000|2021-05-03 07:50:00|64789|64769|64780.1|64770.1|64793.3|64778.2|64779.4|64764.3|430
1620028500000|2021-05-03 07:55:00|64784.4|64764.4|64791.7|64771.7|64792.1|64776.6|64779.2|64764.4|412
1620028800000|2021-05-03 08:00:00|64791.6|64771.6|64794.1|64774.1|64799.7|64787|64785.8|64770.6|546
1620029100000|2021-05-03 08:05:00|64794.2|64774.2|64788.3|64778.3|64796.9|64780.8|64787.6|64772|541
1620029400000|2021-05-03 08:10:00|64788.2|64778.2|64792.3|64772.3|64793.6|64779|64782.9|64767.8|516
1620029700000|2021-05-03 08:15:00|64791.7|64771.7|64792.2|64772.2|64792.2|64777.4|64780.9|64766.1|521
1620030000000|2021-05-03 08:20:00|64791.9|64771.9|64786.8|64776.8|64794.6|64779.3|64786.2|64771.1|441
1620030300000|2021-05-03 08:25:00|64786.7|64776.7|64791.6|64771.6|64792.7|64777.8|64780.8|64766.9|485
1620030600000|2021-05-03 08:30:00|64785.9|64775.9|64765.4|64755.4|64791.9|64776.9|64763.2|64749|500
1620030900000|2021-05-03 08:35:00|64765.5|64755.5|64764.3|64754.3|64775.9|64761.9|64762.7|64748|459
1620031200000|2021-05-03 08:40:00|64771.6|64751.6|64768.6|64748.6|64777|64761.7|64763.1|64748|469
1620031500000|2021-05-03 08:45:00|64768.4|64748.4|64764.8|64754.8|64771.2|64756.4|64761.7|64746.6|458
1620031800000|2021-05-03 08:50:00|64764.7|64754.7|64765.4|64745.4|64771.4|64756.5|64757.3|64741.7|452
1620032100000|2021-05-03 08:55:00|64765.5|64745.5|64769.2|64759.2|64775.1|64759.2|64761.1|64745.4|439
1620032400000|2021-05-03 09:00:00|64768.3|64758.3|64774.5|64764.5|64780.9|64765.8|64766.5|64751.7|437
1620032700000|2021-05-03 09:05:00|64775|64765|64776.2|64756.2|64782.2|64767.1|64767.6|64752.4|486
1620033000000|2021-05-03 09:10:00|64776.3|64756.3|64771.2|64761.2|64777.8|64762.9|64769.6|64754.4|476
1620033300000|2021-05-03 09:15:00|64771.1|64761.1|64769|64759|64778.6|64763.8|64767.2|64752.1|470
1620033600000|2021-05-03 09:20:00|64769.1|64759.1|64781.2|64761.2|64782.4|64767.5|64767.2|64752.5|461
1620033900000|2021-05-03 09:25:00|64781.5|64761.5|64789.4|64779.4|64798.6|64783.3|64773.3|64758.7|477
1620034200000|2021-05-03 09:30:00|64789.3|64779.3|64797.4|64777.4|64797.9|64783.5|64785.6|64770.9|375
1620034500000|2021-05-03 09:35:00|64797.9|64777.9|64790.9|64780.9|64799.7|64784.7|64788.9|64774.3|388
1620034800000|2021-05-03 09:40:00|64790.6|64780.6|64800.5|64790.5|64806.2|64790.9|64790.6|64775.5|413
1620035100000|2021-05-03 09:45:00|64800.3|64790.3|64808.7|64798.7|64816.7|64801.5|64796.8|64782.8|432
1620035400000|2021-05-03 09:50:00|64808.8|64798.8|64811.2|64791.2|64816.5|64801.6|64802.5|64787.4|366
1620035700000|2021-05-03 09:55:00|64805.4|64795.4|64796.7|64786.7|64810.5|64795.4|64790.7|64775.8|421
1620036000000|2021-05-03 10:00:00|64796.5|64786.5|64803.6|64793.6|64808.6|64794.2|64794.3|64779.2|349
1620036300000|2021-05-03 10:05:00|64803.7|64793.7|64808.4|64798.4|64818|64802.9|64803.1|64789|329
1620036600000|2021-05-03 10:10:00|64808.1|64798.1|64809.6|64789.6|64812|64798.2|64802.6|64787.3|361
1620036900000|2021-05-03 10:15:00|64809.7|64789.7|64799.3|64789.3|64810|64795.1|64791.6|64776.9|347
1620037200000|2021-05-03 10:20:00|64798.9|64788.9|64807.4|64787.4|64810.4|64795|64797.3|64782.1|396
1620037500000|2021-05-03 10:25:00|64807.5|64787.5|64798.5|64778.5|64807.6|64793.2|64791.2|64776.4|410
1620037800000|2021-05-03 10:30:00|64798.4|64778.4|64790.1|64770.1|64799.4|64784.4|64784.2|64768.6|440
1620038100000|2021-05-03 10:35:00|64789.5|64769.5|64795.2|64785.2|64800.5|64785.6|64781.5|64766.3|372
1620038400000|2021-05-03 10:40:00|64795.3|64785.3|64798.5|64788.5|64805.5|64791.3|64794|64779|425
1620038700000|2021-05-03 10:45:00|64798.2|64788.2|64804.1|64794.1|64812|64797.8|64798.2|64783.5|470
1620039000000|2021-05-03 10:50:00|64804.2|64794.2|64808|64798|64815.5|64799.6|64800.8|64785.8|409
1620039300000|2021-05-03 10:55:00|64808.1|64798.1|64802.6|64782.6|64813.5|64798.6|64798.9|64781.9|452
1620039600000|2021-05-03 11:00:00|64803|64783|64800.9|64790.9|64807.7|64792.6|64794.3|64778.5|513
1620039900000|2021-05-03 11:05:00|64805.9|64785.9|64811.1|64801.1|64816.3|64801.5|64797.8|64782.9|448
1620040200000|2021-05-03 11:10:00|64815.9|64795.9|64819|64799|64823.8|64808.6|64810.2|64794.8|437
1620040500000|2021-05-03 11:15:00|64818.9|64798.9|64810.2|64790.2|64819|64801.7|64803.8|64788.3|483
1620040800000|2021-05-03 11:20:00|64810|64790|64808.2|64788.2|64810.6|64793.3|64803.2|64785.2|416
1620041100000|2021-05-03 11:25:00|64808.1|64788.1|64811|64791|64812.5|64796.3|64802.5|64786.2|485
1620041400000|2021-05-03 11:30:00|64810.9|64790.9|64794.6|64774.6|64811.4|64791.4|64791.7|64774.2|493
1620041700000|2021-05-03 11:35:00|64794.5|64774.5|64808.1|64788.1|64809.3|64793.5|64788.8|64773.8|383
1620042000000|2021-05-03 11:40:00|64808.2|64788.2|64805.3|64785.3|64808.6|64792.8|64796.8|64781.5|435
1620042300000|2021-05-03 11:45:00|64805|64785|64796.4|64786.4|64805|64789.3|64795.8|64781.1|391
1620042600000|2021-05-03 11:50:00|64796.5|64786.5|64797.9|64787.9|64804.7|64789.1|64796.4|64781.5|414
1620042900000|2021-05-03 11:55:00|64797.7|64787.7|64803.8|64783.8|64808.2|64792.5|64792.6|64777.6|499
1620043200000|2021-05-03 12:00:00|64803.9|64783.9|64791.6|64771.6|64807.1|64791.2|64788.5|64771.4|467
1620043500000|2021-05-03 12:05:00|64791.5|64771.5|64792.7|64772.7|64794.4|64779.8|64783.9|64768.5|481
1620043800000|2021-05-03 12:10:00|64787.5|64777.5|64796.8|64786.8|64802.7|64788.4|64787|64772.4|410
1620044100000|2021-05-03 12:15:00|64796.6|64786.6|64799.4|64779.4|64805.7|64790.6|64794.5|64779.4|428
1620044400000|2021-05-03 12:20:00|64799.2|64779.2|64787.9|64767.9|64799.2|64783.5|64780|64765.6|520
1620044700000|2021-05-03 12:25:00|64787.8|64767.8|64778.7|64768.7|64787.9|64773|64776.8|64761.4|497
1620045000000|2021-05-03 12:30:00|64778.6|64768.6|64783.9|64763.9|64786.2|64771.4|64772.3|64758.3|521
1620045300000|2021-05-03 12:35:00|64783.8|64763.8|64789.6|64769.6|64790.3|64774.9|64778.8|64763.2|436
1620045600000|2021-05-03 12:40:00|64789.7|64769.7|64785.4|64775.4|64792.5|64777.5|64780.9|64766.4|415
1620045900000|2021-05-03 12:45:00|64790|64770|64784.5|64774.5|64794.7|64779.7|64783|64767.9|437
1620046200000|2021-05-03 12:50:00|64789.4|64769.4|64790.8|64770.8|64792.1|64777.2|64780.1|64765.2|472
1620046500000|2021-05-03 12:55:00|64790.9|64770.9|64794.5|64774.5|64795.8|64780.7|64785.1|64769.6|475
1620046800000|2021-05-03 13:00:00|64794.7|64774.7|64783.4|64763.4|64794.9|64777.4|64776.9|64760.3|568
1620047100000|2021-05-03 13:05:00|64783.5|64763.5|64776.6|64766.6|64786.6|64771|64775|64758.4|489
1620047400000|2021-05-03 13:10:00|64776.5|64766.5|64782|64762|64784.1|64769.3|64774|64755|515
1620047700000|2021-05-03 13:15:00|64781.6|64761.6|64777.2|64767.2|64786.1|64771.4|64773.5|64758.1|544
1620048000000|2021-05-03 13:20:00|64777.3|64767.3|64785.6|64765.6|64787|64771.6|64777.2|64762|516
1620048300000|2021-05-03 13:25:00|64785.8|64765.8|64770.4|64760.4|64786|64771|64770.2|64754.9|555
1620048600000|2021-05-03 13:30:00|64774.1|64754.1|64771.4|64751.4|64776.1|64761.4|64764.1|64748.7|618
1620048900000|2021-05-03 13:35:00|64766.5|64756.5|64755.9|64745.9|64772.4|64758.8|64755.4|64739.8|592
1620049200000|2021-05-03 13:40:00|64756.1|64746.1|64759.6|64739.6|64761.1|64747|64751.5|64736.1|526
1620049500000|2021-05-03 13:45:00|64760|64740|64764.7|64754.7|64767.6|64755.3|64751.4|64736.5|590
1620049800000|2021-05-03 13:50:00|64764.4|64754.4|64763.5|64753.5|64769|64756.7|64760.4|64745.3|558
1620050100000|2021-05-03 13:55:00|64763.7|64753.7|64774.2|64754.2|64775.7|64756.8|64760.4|64744.2|574
1620050400000|2021-05-03 14:00:00|64774.5|64754.5|64736.5|64716.5|64774.5|64754.5|64735.6|64715.7|633
1620050700000|2021-05-03 14:05:00|64736.3|64716.3|64735.3|64715.3|64736.9|64721.9|64723.1|64707.7|609
1620051000000|2021-05-03 14:10:00|64735.2|64715.2|64721.3|64701.3|64735.2|64717.7|64718.5|64701|584
1620051300000|2021-05-03 14:15:00|64716.4|64706.4|64715.8|64705.8|64723.9|64708.5|64707.5|64692.1|580
1620051600000|2021-05-03 14:20:00|64720.6|64700.6|64713.4|64703.4|64722.4|64707.8|64706.1|64692.5|606
1620051900000|2021-05-03 14:25:00|64718.5|64698.5|64710.5|64700.5|64721.1|64706|64707|64691.8|584
1620052200000|2021-05-03 14:30:00|64715.4|64695.4|64710.2|64690.2|64715.8|64702.1|64701.9|64687.2|612
1620052500000|2021-05-03 14:35:00|64710.3|64690.3|64712.7|64692.7|64716.3|64701.1|64701|64685.8|565
1620052800000|2021-05-03 14:40:00|64712.6|64692.6|64711.7|64701.7|64718|64703.1|64703.4|64688.1|529
1620053100000|2021-05-03 14:45:00|64711.8|64701.8|64704|64694|64718.3|64703.3|64703.8|64688.5|507
1620053400000|2021-05-03 14:50:00|64703.9|64693.9|64712.5|64692.5|64714.5|64698.7|64699.8|64685|534
1620053700000|2021-05-03 14:55:00|64712.6|64692.6|64710.6|64690.6|64715.7|64700.5|64702.4|64687.3|502
1620054000000|2021-05-03 15:00:00|64705.8|64695.8|64706.2|64696.2|64713.7|64698.6|64701.9|64686.7|477
1620054300000|2021-05-03 15:05:00|64706.3|64696.3|64711|64701|64718.2|64703.1|64705.4|64690.6|437
1620054600000|2021-05-03 15:10:00|64710.7|64700.7|64736.4|64716.4|64736.5|64717.4|64706.4|64691.1|535
1620054900000|2021-05-03 15:15:00|64736.6|64716.6|64738|64718|64739.5|64724.8|64728|64713|523
1620055200000|2021-05-03 15:20:00|64737.8|64717.8|64737.9|64727.9|64741.9|64728.1|64728.8|64714.5|515
1620055500000|2021-05-03 15:25:00|64738.1|64728.1|64746|64726|64747.9|64733.4|64737.3|64723.4|487
1620055800000|2021-05-03 15:30:00|64745.6|64725.6|64739.5|64719.5|64747|64734.5|64733|64717.7|451
1620056100000|2021-05-03 15:35:00|64735.3|64725.3|64739.2|64719.2|64742.3|64727.7|64732.4|64717.1|427
1620056400000|2021-05-03 15:40:00|64739.1|64719.1|64736.9|64716.9|64742.2|64726.6|64732.5|64716.6|443
1620056700000|2021-05-03 15:45:00|64737|64717|64731.9|64721.9|64737.6|64722.6|64731|64716.1|325
1620057000000|2021-05-03 15:50:00|64731.8|64721.8|64732.1|64722.1|64739.1|64724.6|64730.9|64715.8|349
1620057300000|2021-05-03 15:55:00|64732.3|64722.3|64738.4|64718.4|64738.6|64723.9|64731.1|64715.9|419
1620057600000|2021-05-03 16:00:00|64738.7|64718.7|64730.9|64720.9|64743.7|64729.2|64730.8|64715.7|413
1620057900000|2021-05-03 16:05:00|64735.7|64715.7|64735|64725|64740.9|64726.2|64730.6|64715.7|324
1620058200000|2021-05-03 16:10:00|64735.1|64725.1|64739.4|64719.4|64741|64725.9|64731.8|64716.9|383
1620058500000|2021-05-03 16:15:00|64734.4|64724.4|64749.1|64729.1|64749.9|64733.8|64732.1|64716.8|387
1620058800000|2021-05-03 16:20:00|64749|64729|64754.5|64734.5|64757.5|64742.6|64743.4|64728.8|363
1620059100000|2021-05-03 16:25:00|64752.4|64732.4|64757.8|64737.8|64758.4|64743.4|64750.8|64732.1|326
1620059400000|2021-05-03 16:30:00|64757.5|64737.5|64747|64727|64757.9|64742.4|64741.3|64725.9|349
1620059700000|2021-05-03 16:35:00|64746.9|64726.9|64739.4|64719.4|64747.2|64732.2|64739.3|64719.4|269
1620060000000|2021-05-03 16:40:00|64739.5|64719.5|64739.1|64719.1|64741.6|64725.4|64731.7|64716.1|340
1620060300000|2021-05-03 16:45:00|64738.5|64718.5|64737.8|64717.8|64741.2|64725.7|64733.1|64717.8|279
1620060600000|2021-05-03 16:50:00|64738|64718|64737.5|64717.5|64739|64723.6|64732.7|64715.2|295
1620060900000|2021-05-03 16:55:00|64737.6|64717.6|64738.7|64728.7|64747.7|64732|64737.6|64717.6|382
1620061200000|2021-05-03 17:00:00|64738.6|64728.6|64742.5|64722.5|64744.6|64728.6|64737.8|64721.4|320
1620061500000|2021-05-03 17:05:00|64742.4|64722.4|64732.6|64722.6|64742.4|64722.8|64729.5|64714.3|321
1620061800000|2021-05-03 17:10:00|64732.5|64722.5|64736|64716|64739.3|64724|64729.8|64714.3|304
1620062100000|2021-05-03 17:15:00|64735.8|64715.8|64733.1|64713.1|64738.2|64722.7|64727.6|64712.1|296
1620062400000|2021-05-03 17:20:00|64733.2|64713.2|64733.9|64713.9|64734.3|64718.6|64725.9|64710.7|283
1620062700000|2021-05-03 17:25:00|64734.1|64714.1|64742|64722|64742|64726.8|64728.7|64713.3|358
1620063000000|2021-05-03 17:30:00|64741.9|64721.9|64738.8|64718.8|64743.5|64727.7|64735.1|64718.2|339
1620063300000|2021-05-03 17:35:00|64738.7|64718.7|64738.9|64718.9|64742|64725.9|64731.1|64715.7|324
1620063600000|2021-05-03 17:40:00|64738.7|64718.7|64732.7|64712.7|64739.4|64721|64728|64711.1|359
1620063900000|2021-05-03 17:45:00|64732.8|64712.8|64727|64717|64733.4|64718.1|64724.5|64709.6|346
1620064200000|2021-05-03 17:50:00|64732.3|64712.3|64737.6|64717.6|64741.7|64726.4|64726.4|64711.6|333
1620064500000|2021-05-03 17:55:00|64737.7|64717.7|64736.1|64716.1|64739.3|64724.4|64727.9|64712.1|366
1620064800000|2021-05-03 18:00:00|64735.9|64715.9|64736|64716|64737.4|64722.3|64730|64714.8|388
1620065100000|2021-05-03 18:05:00|64735.8|64715.8|64735.4|64715.4|64737.3|64721.5|64729.3|64713.4|288
1620065400000|2021-05-03 18:10:00|64735.6|64715.6|64724.5|64704.5|64735.6|64718.1|64720.5|64704.2|367
1620065700000|2021-05-03 18:15:00|64724.3|64704.3|64722.5|64702.5|64725.2|64709.4|64717|64701.2|355
1620066000000|2021-05-03 18:20:00|64722.3|64702.3|64722.5|64702.5|64724|64707.7|64714.1|64695.5|345
1620066300000|2021-05-03 18:25:00|64722.6|64702.6|64720.1|64700.1|64724.3|64706.6|64713.6|64698.1|319
1620066600000|2021-05-03 18:30:00|64719.7|64699.7|64723.2|64703.2|64723.8|64706.2|64715.6|64698.6|309
1620066900000|2021-05-03 18:35:00|64723.1|64703.1|64715.5|64705.5|64723.7|64708.1|64715.2|64700.1|260
1620067200000|2021-05-03 18:40:00|64715.4|64705.4|64706.3|64696.3|64718.8|64705.4|64705.9|64690.8|323
1620067500000|2021-05-03 18:45:00|64706.5|64696.5|64699.8|64689.8|64713.5|64698.5|64699.5|64685.3|313
1620067800000|2021-05-03 18:50:00|64699.7|64689.7|64694.3|64684.3|64702|64689.9|64693.7|64678.5|355
1620068100000|2021-05-03 18:55:00|64694.2|64684.2|64693|64683|64705.9|64689.7|64692.5|64677.7|418
1620068400000|2021-05-03 19:00:00|64697.9|64677.9|64697.5|64677.5|64699.5|64684.2|64692.4|64675.6|343
1620068700000|2021-05-03 19:05:00|64697.4|64677.4|64696.3|64686.3|64704.9|64688.5|64695.2|64677|391
1620069000000|2021-05-03 19:10:00|64696.2|64686.2|64699|64679|64702.1|64686.5|64695.4|64678.1|411
1620069300000|2021-05-03 19:15:00|64699.1|64679.1|64699.1|64679.1|64703.5|64684.5|64694.4|64678.3|441
1620069600000|2021-05-03 19:20:00|64699.3|64679.3|64699.3|64679.3|64701.3|64685.4|64694.1|64678.1|431
1620069900000|2021-05-03 19:25:00|64699.4|64679.4|64700.9|64680.9|64701.2|64685.2|64693.6|64678.4|290
1620070200000|2021-05-03 19:30:00|64700.6|64680.6|64708.4|64688.4|64709.1|64689.1|64693.6|64678.2|355
1620070500000|2021-05-03 19:35:00|64708.3|64688.3|64719.5|64699.5|64720.2|64701.9|64708.3|64688.3|373
1620070800000|2021-05-03 19:40:00|64719.8|64699.8|64719.4|64699.4|64722.2|64704.6|64714.1|64698.6|273
1620071100000|2021-05-03 19:45:00|64719.5|64699.5|64720|64700|64720.6|64705.4|64714.5|64698.9|244
1620071400000|2021-05-03 19:50:00|64720.1|64700.1|64715.2|64695.2|64723.5|64703.5|64707.5|64691.6|314
1620071700000|2021-05-03 19:55:00|64715.1|64695.1|64713.6|64693.6|64719.5|64699.5|64710.9|64690.9|377
1620072000000|2021-05-03 20:00:00|64713.7|64693.7|64707.7|64697.7|64714.4|64697.7|64707.1|64692.3|228
1620072300000|2021-05-03 20:05:00|64707.5|64697.5|64715.1|64695.1|64715.2|64697.6|64707.5|64692.1|178
1620072600000|2021-05-03 20:10:00|64715|64695|64715.7|64695.7|64716.7|64696.7|64713.4|64693.4|172
1620072900000|2021-05-03 20:15:00|64715.6|64695.6|64717.7|64697.7|64717.9|64697.9|64715.5|64695.5|155
1620073200000|2021-05-03 20:20:00|64717.6|64697.6|64718|64698|64719.2|64699.2|64717.1|64697.1|208
1620073500000|2021-05-03 20:25:00|64718.1|64698.1|64716.7|64696.7|64718.4|64698.4|64716|64696|233
1620073800000|2021-05-03 20:30:00|64716.8|64696.8|64714.6|64694.6|64716.9|64696.9|64714|64694|165
1620074100000|2021-05-03 20:35:00|64714.7|64694.7|64714.9|64694.9|64715.1|64695.1|64713.8|64693.8|155
1620074400000|2021-05-03 20:40:00|64714.6|64694.6|64714.2|64694.2|64715.2|64695.2|64712.5|64692.5|166
1620074700000|2021-05-03 20:45:00|64713.7|64693.7|64713.4|64693.4|64714.4|64694.4|64712.5|64692.5|134
1620075000000|2021-05-03 20:50:00|64713.7|64693.7|64714.4|64694.4|64718.2|64698.2|64712.3|64692.3|187
1620075300000|2021-05-03 20:55:00|64713.8|64693.8|64716.2|64696.2|64716.2|64696.2|64709.2|64689.2|202
1620075600000|2021-05-03 21:00:00|64715.7|64695.7|64740.9|64671.7|64745.5|64695.7|64715.7|64661.6|60
1620075900000|2021-05-03 21:05:00|64718.8|64677.3|64712.4|64692.4|64731.4|64694.5|64710.6|64674.7|122
1620076200000|2021-05-03 21:10:00|64715|64695|64712.3|64692.3|64731.9|64698.4|64712.1|64681.2|115
1620076500000|2021-05-03 21:15:00|64715|64695|64716.3|64696.3|64717.7|64697.7|64712|64692|110
1620076800000|2021-05-03 21:20:00|64714.4|64694.4|64712.4|64692.4|64718.3|64698.3|64712.4|64692.4|82
1620077100000|2021-05-03 21:25:00|64714.3|64694.3|64724.5|64690.7|64734|64697.5|64712.2|64680.5|77
1620077400000|2021-05-03 21:30:00|64724.6|64682.5|64715.5|64695.5|64733.2|64697.5|64712.4|64682.5|107
1620077700000|2021-05-03 21:35:00|64714|64694|64713.7|64693.7|64731.4|64700.1|64712.3|64688.2|113
1620078000000|2021-05-03 21:40:00|64715.5|64695.5|64712.8|64692.8|64740.1|64699.1|64712.4|64681.7|97
1620078300000|2021-05-03 21:45:00|64712.4|64692.4|64716|64696|64721.6|64697.8|64711.3|64689.5|104
1620078600000|2021-05-03 21:50:00|64715.5|64695.5|64722.2|64686.4|64724.3|64697.8|64709.8|64682.5|91
1620078900000|2021-05-03 21:55:00|64725.3|64682.3|64713.1|64693.1|64725.3|64698.5|64709.3|64679.4|84
1620079200000|2021-05-03 22:00:00|64713.4|64693.4|64715.9|64695.9|64720.1|64697.8|64711.1|64685.8|580
1620079500000|2021-05-03 22:05:00|64719.3|64699.3|64712|64692|64729.4|64699.3|64709|64683.9|608
1620079800000|2021-05-03 22:10:00|64719|64688|64711.5|64691.5|64723.6|64697.8|64708.9|64683.9|576
1620080100000|2021-05-03 22:15:00|64715.9|64695.9|64724.3|64691.1|64728.4|64697.3|64710.6|64684.4|509
1620080400000|2021-05-03 22:20:00|64724.1|64690.6|64711.2|64691.2|64730.5|64697.2|64709.1|64677.2|330
1620080700000|2021-05-03 22:25:00|64712.2|64692.2|64726.8|64684.2|64731.8|64697.2|64707.6|64679.8|251
1620081000000|2021-05-03 22:30:00|64720.6|64686.3|64715.5|64695.5|64728.9|64696.7|64710.3|64681.4|297
1620081300000|2021-05-03 22:35:00|64716.1|64696.1|64713.7|64693.7|64720.6|64697.4|64710.7|64688.4|154
1620081600000|2021-05-03 22:40:00|64713.9|64693.9|64715.3|64695.3|64722.4|64696|64710|64685.3|446
1620081900000|2021-05-03 22:45:00|64712|64692|64714|64694|64717|64697|64710.9|64690.9|409
1620082200000|2021-05-03 22:50:00|64714.2|64694.2|64714.5|64694.5|64716.6|64696.6|64710.5|64690.5|391
1620082500000|2021-05-03 22:55:00|64714.4|64694.4|64713.9|64693.9|64716.2|64696.2|64710.6|64690.6|386
1620082800000|2021-05-03 23:00:00|64714.1|64694.1|64714.7|64694.7|64716.2|64696.2|64710.2|64690.2|229
1620083100000|2021-05-03 23:05:00|64714.5|64694.5|64711.1|64691.1|64717.4|64697.4|64710.4|64690.4|250
1620083400000|2021-05-03 23:10:00|64712|64692|64713|64693|64715.3|64695.3|64709.3|64689.3|211
1620083700000|2021-05-03 23:15:00|64712.7|64692.7|64717|64697|64717.6|64697.6|64712.7|64692.7|153
1620084000000|2021-05-03 23:20:00|64717.2|64697.2|64719.6|64699.6|64720.2|64700.2|64715.2|64695.2|153
1620084300000|2021-05-03 23:25:00|64719.8|64699.8|64719.2|64699.2|64720.1|64700.1|64715.6|64695.6|168
1620084600000|2021-05-03 23:30:00|64719|64699|64720.1|64700.1|64721.3|64701.3|64718|64698|124
1620084900000|2021-05-03 23:35:00|64720.3|64700.3|64721.4|64701.4|64725|64705|64718.6|64698.6|160
1620085200000|2021-05-03 23:40:00|64721.9|64701.9|64721.5|64701.5|64723.2|64703.2|64719.6|64699.6|157
1620085500000|2021-05-03 23:45:00|64721.7|64701.7|64721.4|64701.4|64722.8|64702.8|64718.5|64698.5|143
1620085800000|2021-05-03 23:50:00|64721.7|64701.7|64720|64700|64721.8|64701.8|64719.1|64699.1|136
1620086100000|2021-05-03 23:55:00|64720.8|64700.8|64720.5|64700.5|64722.5|64702.5|64717.7|64697.7|172
1620086400000|2021-05-04 00:00:00|64722.1|64702.1|64718.3|64698.3|64723|64703|64712.8|64692.8|323
1620086700000|2021-05-04 00:05:00|64718.2|64698.2|64750.1|64730.1|64764.9|64744.9|64717.7|64697.7|339
1620087000000|2021-05-04 00:10:00|64750|64730|64742.3|64722.3|64754.2|64734.2|64741.6|64721.6|433
1620087300000|2021-05-04 00:15:00|64742.5|64722.5|64738.4|64718.4|64742.7|64722.7|64731.8|64711.8|401
1620087600000|2021-05-04 00:20:00|64738.3|64718.3|64746.6|64726.6|64747.6|64727.6|64737.8|64717.8|257
1620087900000|2021-05-04 00:25:00|64746.5|64726.5|64752.2|64732.2|64752.8|64732.8|64745.2|64725.2|232
1620088200000|2021-05-04 00:30:00|64752.1|64732.1|64749.3|64729.3|64753.2|64733.2|64748.1|64728.1|226
1620088500000|2021-05-04 00:35:00|64749.2|64729.2|64756.3|64736.3|64759|64739|64749|64729|267
1620088800000|2021-05-04 00:40:00|64756.4|64736.4|64740.5|64720.5|64756.8|64736.8|64738|64718|329
1620089100000|2021-05-04 00:45:00|64740.3|64720.3|64736.2|64716.2|64741.7|64721.7|64735.5|64715.5|250
1620089400000|2021-05-04 00:50:00|64736.3|64716.3|64740.3|64720.3|64740.6|64720.6|64733.6|64713.6|239
1620089700000|2021-05-04 00:55:00|64740.2|64720.2|64745.2|64725.2|64746.6|64726.6|64737.9|64717.9|303
1620090000000|2021-05-04 01:00:00|64745.1|64725.1|64737.8|64717.8|64745.9|64725.9|64736.7|64716.7|352
1620090300000|2021-05-04 01:05:00|64737.5|64717.5|64748.1|64728.1|64748.4|64728.4|64735.7|64715.7|314
1620090600000|2021-05-04 01:10:00|64748.2|64728.2|64749.3|64729.3|64749.5|64729.5|64745.9|64725.9|299
1620090900000|2021-05-04 01:15:00|64749.2|64729.2|64756.4|64736.4|64757.4|64737.4|64748.6|64728.6|383
1620091200000|2021-05-04 01:20:00|64756.7|64736.7|64772.2|64752.2|64776|64756|64756.2|64736.2|459
1620091500000|2021-05-04 01:25:00|64772.1|64752.1|64774.7|64754.7|64777.8|64757.8|64766.4|64750.2|327
1620091800000|2021-05-04 01:30:00|64774.8|64754.8|64769.1|64749.1|64775.6|64756.4|64765.4|64745.4|439
1620092100000|2021-05-04 01:35:00|64769.6|64749.6|64765.3|64745.3|64775.7|64760.3|64758.5|64741|419
1620092400000|2021-05-04 01:40:00|64765.2|64745.2|64771.6|64751.6|64776.6|64756.7|64760.3|64743.2|334
1620092700000|2021-05-04 01:45:00|64771.7|64751.7|64769.7|64749.7|64776.1|64761|64767.4|64749.7|347
1620093000000|2021-05-04 01:50:00|64769.5|64749.5|64766.2|64746.2|64770.4|64750.4|64764.3|64744.3|258
1620093300000|2021-05-04 01:55:00|64766.5|64746.5|64773.7|64753.7|64775.8|64761.3|64762.6|64746|353
1620093600000|2021-05-04 02:00:00|64774|64754|64769|64749|64774.3|64759.8|64757.9|64743|386
1620093900000|2021-05-04 02:05:00|64769.1|64749.1|64771.1|64751.1|64773.5|64758.3|64761.2|64746|399
1620094200000|2021-05-04 02:10:00|64771|64751|64758.1|64748.1|64771.2|64755.9|64754.4|64739.7|313
1620094500000|2021-05-04 02:15:00|64758.2|64748.2|64759.7|64749.7|64768.8|64753.6|64757.6|64743.9|361
1620094800000|2021-05-04 02:20:00|64764.2|64744.2|64764.8|64744.8|64767.6|64751.6|64756.7|64741.1|400
1620095100000|2021-05-04 02:25:00|64764.7|64744.7|64770.5|64750.5|64771.2|64755.5|64761.2|64744.2|344
1620095400000|2021-05-04 02:30:00|64770.6|64750.6|64772|64752|64774.9|64759.7|64764.4|64750.3|327
1620095700000|2021-05-04 02:35:00|64771.9|64751.9|64775.3|64755.3|64776.3|64760.1|64766.3|64750.9|333
1620096000000|2021-05-04 02:40:00|64775.2|64755.2|64777|64757|64779.4|64764|64767.9|64752.6|476
1620096300000|2021-05-04 02:45:00|64776.6|64756.6|64770.3|64760.3|64779.3|64764|64769.8|64753.7|443
1620096600000|2021-05-04 02:50:00|64775.3|64755.3|64769.9|64759.9|64779.2|64763.7|64769.7|64754.5|329
1620096900000|2021-05-04 02:55:00|64770.2|64760.2|64766.9|64756.9|64779.4|64764.4|64766.1|64750.9|354
1620097200000|2021-05-04 03:00:00|64766.8|64756.8|64763.4|64753.4|64771|64757.2|64762.1|64747|273
1620097500000|2021-05-04 03:05:00|64763.5|64753.5|64767.1|64757.1|64773.1|64758|64763.3|64748.5|281
1620097800000|2021-05-04 03:10:00|64768|64758|64773.6|64763.6|64778|64764|64766.7|64752.7|247
1620098100000|2021-05-04 03:15:00|64773.7|64763.7|64773.9|64763.9|64778.3|64764.8|64771.2|64755.9|241
1620098400000|2021-05-04 03:20:00|64774|64764|64774|64764|64779|64765.3|64771.7|64756.3|273
1620098700000|2021-05-04 03:25:00|64773.9|64763.9|64771.4|64761.4|64779|64765.6|64769.9|64754.7|301
1620099000000|2021-05-04 03:30:00|64771.1|64761.1|64767.6|64757.6|64775.9|64762.1|64766.7|64754|216
1620099300000|2021-05-04 03:35:00|64767.5|64757.5|64770.7|64760.7|64775.3|64761.2|64767.5|64754.3|226
1620099600000|2021-05-04 03:40:00|64770.6|64760.6|64769.1|64749.1|64773.8|64761.1|64761.1|64745.9|320
1620099900000|2021-05-04 03:45:00|64769.2|64749.2|64772|64752|64772.5|64757.4|64761.6|64746.5|312
1620100200000|2021-05-04 03:50:00|64771.4|64751.4|64766.5|64756.5|64772|64756.7|64762.8|64747.3|310
1620100500000|2021-05-04 03:55:00|64766.6|64756.6|64764.4|64754.4|64772.1|64757.7|64763.2|64748.8|333
1620100800000|2021-05-04 04:00:00|64764.6|64754.6|64767.8|64757.8|64770.5|64758.2|64761.2|64748.2|314
1620101100000|2021-05-04 04:05:00|64767.7|64757.7|64767.3|64757.3|64774.3|64761.1|64766.8|64754.3|268
1620101400000|2021-05-04 04:10:00|64767.2|64757.2|64766.2|64756.2|64771.6|64757.5|64764.8|64750.2|225
1620101700000|2021-05-04 04:15:00|64766.1|64756.1|64766.4|64756.4|64771.8|64757.4|64764.7|64749.7|203
1620102000000|2021-05-04 04:20:00|64766.5|64756.5|64770.9|64750.9|64771.2|64756.8|64765.6|64750.7|193
1620102300000|2021-05-04 04:25:00|64770.8|64750.8|64766.4|64746.4|64771.1|64756|64760.8|64745.8|232
1620102600000|2021-05-04 04:30:00|64766.5|64746.5|64769|64749|64769.1|64753.8|64754|64739.1|371
1620102900000|2021-05-04 04:35:00|64768.9|64748.9|64769.1|64749.1|64769.9|64755|64762|64746|317
1620103200000|2021-05-04 04:40:00|64769.4|64749.4|64760.3|64740.3|64769.5|64753|64755|64740|320
1620103500000|2021-05-04 04:45:00|64760.4|64740.4|64756.7|64736.7|64760.8|64746|64749.8|64735.4|263
1620103800000|2021-05-04 04:50:00|64756.8|64736.8|64761|64741|64762.7|64746.9|64751.3|64736.4|265
1620104100000|2021-05-04 04:55:00|64761.1|64741.1|64759.7|64739.7|64761.6|64746.3|64750.7|64736|303
1620104400000|2021-05-04 05:00:00|64759.4|64739.4|64756.3|64736.3|64759.7|64744.2|64750.4|64735.9|348
1620104700000|2021-05-04 05:05:00|64756.2|64736.2|64756.9|64746.9|64762|64747.2|64750.2|64735.3|223
1620105000000|2021-05-04 05:10:00|64756.7|64746.7|64761.4|64751.4|64763.1|64753.1|64756.7|64742.6|303
1620105300000|2021-05-04 05:15:00|64761.5|64751.5|64759.2|64749.2|64766.4|64752.8|64755.5|64740.6|302
1620105600000|2021-05-04 05:20:00|64759.3|64749.3|64773.1|64753.1|64773.1|64758.5|64757.3|64744.5|320
1620105900000|2021-05-04 05:25:00|64773.3|64753.3|64772.1|64762.1|64784.7|64770.4|64768.2|64753.3|418
1620106200000|2021-05-04 05:30:00|64772.5|64762.5|64784.1|64774.1|64786.8|64776.4|64770.3|64756.7|390
1620106500000|2021-05-04 05:35:00|64783.7|64773.7|64778.3|64768.3|64790.5|64776.8|64776.9|64763.6|286
1620106800000|2021-05-04 05:40:00|64778.6|64768.6|64771.9|64761.9|64783|64768.6|64771.6|64760.2|322
1620107100000|2021-05-04 05:45:00|64771.8|64761.8|64773.4|64763.4|64780.2|64765.4|64771.5|64756.9|280
1620107400000|2021-05-04 05:50:00|64773.3|64763.3|64772.6|64762.6|64778.3|64764.6|64772.3|64757.3|263
1620107700000|2021-05-04 05:55:00|64772.7|64762.7|64775.2|64765.2|64775.5|64765.5|64771.4|64761.4|282
1620108000000|2021-05-04 06:00:00|64775.1|64765.1|64764.1|64754.1|64775.4|64765.4|64763.1|64753.1|361
1620108300000|2021-05-04 06:05:00|64763|64753|64766.6|64756.6|64766.9|64756.9|64759.2|64749.2|310
1620108600000|2021-05-04 06:10:00|64765.5|64755.5|64774.3|64764.3|64776.9|64764.5|64762.7|64752.7|437
1620108900000|2021-05-04 06:15:00|64774.4|64764.4|64779.4|64769.4|64786|64771.8|64774.3|64763.3|344
1620109200000|2021-05-04 06:20:00|64779.5|64769.5|64791.8|64781.8|64792.1|64782.1|64779.4|64766.1|384
1620109500000|2021-05-04 06:25:00|64792.1|64782.1|64799.5|64789.5|64802.2|64789.6|64791.5|64781.5|313
1620109800000|2021-05-04 06:30:00|64799|64789|64795.3|64785.3|64803|64793|64793.9|64783.9|400
1620110100000|2021-05-04 06:35:00|64795.1|64785.1|64782.3|64772.3|64795.2|64785.2|64779.4|64769.4|440
1620110400000|2021-05-04 06:40:00|64782.4|64772.4|64776.8|64766.8|64782.4|64772.4|64774.9|64764.9|405
1620110700000|2021-05-04 06:45:00|64776.7|64766.7|64773.9|64763.9|64784.4|64770.8|64773.9|64763.1|402
1620111000000|2021-05-04 06:50:00|64773.6|64763.6|64773.8|64763.8|64777.9|64765.4|64769.4|64757.7|397
1620111300000|2021-05-04 06:55:00|64773.7|64763.7|64779.1|64769.1|64780.4|64770.4|64773.7|64759.8|458
1620111600000|2021-05-04 07:00:00|64779.2|64769.2|64787.8|64777.8|64788.2|64778.2|64771.1|64761.1|477
1620111900000|2021-05-04 07:05:00|64787.9|64777.9|64798.2|64788.2|64808.1|64793|64787.7|64775.9|552
1620112200000|2021-05-04 07:10:00|64797.8|64787.8|64798.9|64788.9|64806.5|64793.2|64797.3|64784.5|510
1620112500000|2021-05-04 07:15:00|64798.7|64788.7|64788.8|64778.8|64803.7|64793.7|64788.8|64778.8|498
1620112800000|2021-05-04 07:20:00|64788.6|64778.6|64800.1|64790.1|64800.6|64790.6|64788.1|64778.1|506
1620113100000|2021-05-04 07:25:00|64799.9|64789.9|64806|64796|64821.4|64808.7|64799.2|64789.1|582
1620113400000|2021-05-04 07:30:00|64806.4|64796.4|64807.7|64797.7|64816.7|64802.2|64804.1|64789.8|547
1620113700000|2021-05-04 07:35:00|64807.8|64797.8|64829.6|64819.6|64835.1|64820.1|64807.3|64797.3|556
1620114000000|2021-05-04 07:40:00|64829.7|64819.7|64826.7|64816.7|64839.2|64825.1|64825.2|64815.2|544
1620114300000|2021-05-04 07:45:00|64827.1|64817.1|64825.5|64815.5|64835.8|64823.5|64824.5|64812.9|492
1620114600000|2021-05-04 07:50:00|64825.3|64815.3|64828.8|64818.8|64834.7|64821|64825|64811.7|507
1620114900000|2021-05-04 07:55:00|64828.6|64818.6|64822|64812|64837.1|64822|64819.1|64806.9|517
1620115200000|2021-05-04 08:00:00|64822.3|64812.3|64814.9|64804.9|64825.3|64815.3|64813.4|64799.9|555
1620115500000|2021-05-04 08:05:00|64814.8|64804.8|64811.8|64801.8|64820|64805.7|64810.5|64800|510
1620115800000|2021-05-04 08:10:00|64811.7|64801.7|64806.3|64796.3|64814.6|64804.6|64804.9|64794.9|480
1620116100000|2021-05-04 08:15:00|64806.4|64796.4|64810.6|64800.6|64815.3|64800.8|64804.9|64794.9|443
1620116400000|2021-05-04 08:20:00|64810.9|64800.9|64811.8|64801.8|64818.2|64804|64807.6|64795.7|466
1620116700000|2021-05-04 08:25:00|64812.1|64802.1|64824.6|64814.6|64829.2|64815.6|64811.2|64801.2|406
1620117000000|2021-05-04 08:30:00|64824.7|64814.7|64820.5|64810.5|64827.7|64814.7|64819.2|64807.7|379
1620117300000|2021-05-04 08:35:00|64820.4|64810.4|64813.8|64803.8|64825|64812.5|64813.1|64803.1|398
1620117600000|2021-05-04 08:40:00|64813.7|64803.7|64824.3|64814.3|64827.4|64814.8|64813.1|64803.1|460
1620117900000|2021-05-04 08:45:00|64824.4|64814.4|64850.7|64840.7|64857.9|64845.8|64823.3|64809.4|542
1620118200000|2021-05-04 08:50:00|64850.9|64840.9|64862.8|64852.8|64866.1|64854.7|64844|64833.1|506
1620118500000|2021-05-04 08:55:00|64862.9|64852.9|64865.4|64855.4|64868.2|64856|64858.4|64844.8|471
1620118800000|2021-05-04 09:00:00|64865.5|64855.5|64878.7|64868.7|64881.1|64871.1|64864.3|64854.3|486
1620119100000|2021-05-04 09:05:00|64878|64868|64863.2|64853.2|64879.7|64869.7|64859.7|64849.7|516
1620119400000|2021-05-04 09:10:00|64864.6|64854.6|64860.6|64850.6|64866.3|64856.3|64857.5|64847.5|438
1620119700000|2021-05-04 09:15:00|64861|64851|64861.4|64851.4|64869.2|64855.5|64858.5|64845.9|467
1620120000000|2021-05-04 09:20:00|64861.6|64851.6|64863.9|64853.9|64870.6|64856.7|64861.6|64847.5|451
1620120300000|2021-05-04 09:25:00|64864|64854|64861|64851|64866.4|64855.2|64858.7|64845.7|513
1620120600000|2021-05-04 09:30:00|64861.1|64851.1|64857|64847|64866.1|64853.4|64857|64846.1|459
1620120900000|2021-05-04 09:35:00|64856.9|64846.9|64862.4|64852.4|64869.3|64854.2|64852|64842|538
1620121200000|2021-05-04 09:40:00|64862.2|64852.2|64856.6|64846.6|64866.1|64852.6|64856.2|64844.1|434
1620121500000|2021-05-04 09:45:00|64856.7|64846.7|64862.6|64852.6|64869.2|64854.7|64856.6|64846.6|400
1620121800000|2021-05-04 09:50:00|64862.3|64852.3|64858|64848|64864.7|64854.7|64856|64846|485
1620122100000|2021-05-04 09:55:00|64857.6|64847.6|64863.6|64853.6|64873.6|64857.3|64857.2|64844.7|488
1620122400000|2021-05-04 10:00:00|64863.7|64853.7|64868.9|64858.9|64873.1|64863.1|64863.2|64849.4|442
1620122700000|2021-05-04 10:05:00|64869.2|64859.2|64871.7|64861.7|64874.8|64862|64866.1|64854.2|491
1620123000000|2021-05-04 10:10:00|64871.8|64861.8|64873.4|64863.4|64874.6|64864.6|64869.6|64859.6|442
1620123300000|2021-05-04 10:15:00|64873.2|64863.2|64870|64860|64877|64863.3|64869.4|64857|486
1620123600000|2021-05-04 10:20:00|64869.7|64859.7|64870.6|64860.6|64876|64861.1|64858.6|64848.6|530
1620123900000|2021-05-04 10:25:00|64870.1|64860.1|64870|64860|64874.6|64861.1|64867.4|64854.2|439
1620124200000|2021-05-04 10:30:00|64870.4|64860.4|64859.5|64849.5|64872.9|64862.9|64858|64843.6|544
1620124500000|2021-05-04 10:35:00|64859.4|64849.4|64868|64858|64873.9|64861.1|64859.3|64844.2|596
1620124800000|2021-05-04 10:40:00|64867.9|64857.9|64866.1|64856.1|64871.8|64859.6|64861.5|64851.5|581
1620125100000|2021-05-04 10:45:00|64866|64856|64861.3|64851.3|64870.2|64858.1|64861|64850.2|583
1620125400000|2021-05-04 10:50:00|64862.4|64852.4|64863.9|64853.9|64867.4|64857.4|64861.3|64851.3|430
1620125700000|2021-05-04 10:55:00|64863.5|64853.5|64869.1|64859.1|64874.6|64859.7|64858.5|64844|523
1620126000000|2021-05-04 11:00:00|64869.2|64859.2|64866.4|64856.4|64877.6|64865.2|64865.7|64855.7|496
1620126300000|2021-05-04 11:05:00|64866.6|64856.6|64862.4|64852.4|64867.6|64857.2|64858.4|64847|462
1620126600000|2021-05-04 11:10:00|64862.1|64852.1|64861.5|64851.5|64868.6|64856.2|64859.4|64847.7|474
1620126900000|2021-05-04 11:15:00|64861.4|64851.4|64874.1|64864.1|64879.5|64865|64861.2|64851.2|514
1620127200000|2021-05-04 11:20:00|64874.2|64864.2|64877.4|64867.4|64881.4|64867.4|64869.9|64855.8|446
1620127500000|2021-05-04 11:25:00|64877.3|64867.3|64880.2|64870.2|64885.5|64870.9|64875.3|64861.5|537
1620127800000|2021-05-04 11:30:00|64880.1|64870.1|64878.8|64868.8|64885.1|64871.4|64876.1|64862.7|500
1620128100000|2021-05-04 11:35:00|64879|64869|64874.4|64864.4|64885.9|64871.6|64873.9|64863.1|538
1620128400000|2021-05-04 11:40:00|64874.6|64864.6|64876.3|64866.3|64882.3|64868.9|64864.1|64850.8|864
1620128700000|2021-05-04 11:45:00|64876.8|64866.8|64884.5|64874.5|64896|64881|64874.9|64861.6|792
1620129000000|2021-05-04 11:50:00|64884.6|64874.6|64881.4|64871.4|64893.3|64878.2|64878.4|64868.4|699
1620129300000|2021-05-04 11:55:00|64881.6|64871.6|64879.6|64869.6|64884.2|64872.8|64872.3|64859|707
1620129600000|2021-05-04 12:00:00|64879.8|64869.8|64874|64864|64889.7|64875.8|64872.6|64860|659
1620129900000|2021-05-04 12:05:00|64874.8|64864.8|64889.2|64879.2|64894|64879.3|64872.8|64859.5|618
1620130200000|2021-05-04 12:10:00|64889.5|64879.5|64891.2|64881.2|64894.2|64881.6|64883.8|64871.2|660
1620130500000|2021-05-04 12:15:00|64891.3|64881.3|64894.5|64884.5|64899.2|64886.2|64890.8|64876.7|703
1620130800000|2021-05-04 12:20:00|64894.3|64884.3|64896.7|64886.7|64904.4|64891.8|64893.6|64881.2|598
1620131100000|2021-05-04 12:25:00|64896.8|64886.8|64901.4|64881.4|64901.9|64889.1|64892.8|64881.3|668
1620131400000|2021-05-04 12:30:00|64901.7|64881.7|64882.5|64872.5|64903|64887.4|64882.5|64869|650
1620131700000|2021-05-04 12:35:00|64882.6|64872.6|64879.2|64869.2|64889.7|64875.2|64878.2|64866.3|614
1620132000000|2021-05-04 12:40:00|64879.4|64869.4|64879.4|64869.4|64886.2|64871.5|64875.8|64862|658
1620132300000|2021-05-04 12:45:00|64879.5|64869.5|64889.3|64869.3|64889.4|64874.3|64877.3|64863.2|685
1620132600000|2021-05-04 12:50:00|64889.2|64869.2|64876.7|64866.7|64892.3|64877.9|64876.1|64861.5|707
1620132900000|2021-05-04 12:55:00|64876.6|64866.6|64879.9|64869.9|64885.9|64873.1|64874.9|64863.3|642
1620133200000|2021-05-04 13:00:00|64879.7|64869.7|64872.9|64862.9|64883.9|64871.1|64868.9|64857.3|684
1620133500000|2021-05-04 13:05:00|64873|64863|64876.4|64866.4|64888.9|64874|64871.9|64857.5|654
1620133800000|2021-05-04 13:10:00|64876.3|64866.3|64881.9|64871.9|64887.4|64872.1|64875.5|64860.6|564
1620134100000|2021-05-04 13:15:00|64882|64872|64884|64874|64892.1|64878.4|64880.7|64865.6|634
1620134400000|2021-05-04 13:20:00|64884.4|64874.4|64890.6|64880.6|64894.9|64881.5|64882.9|64868.2|382
1620134700000|2021-05-04 13:25:00|64890.2|64880.2|64889.8|64879.8|64894.3|64880.3|64886.1|64872.7|468
1620135000000|2021-05-04 13:30:00|64889.7|64879.7|64883.2|64873.2|64894.9|64880.2|64881.5|64866.7|590
1620135300000|2021-05-04 13:35:00|64883.4|64873.4|64872.3|64862.3|64889.3|64875.1|64869.4|64854.5|634
1620135600000|2021-05-04 13:40:00|64872|64862|64868.8|64858.8|64882.4|64867.4|64868.4|64853.4|594
1620135900000|2021-05-04 13:45:00|64868.9|64858.9|64866.6|64856.6|64874.4|64860.3|64861.8|64846.5|580
1620136200000|2021-05-04 13:50:00|64866.7|64856.7|64860.8|64850.8|64872.8|64858.1|64859|64845.9|660
1620136500000|2021-05-04 13:55:00|64860.7|64850.7|64875.8|64855.8|64877.8|64863.5|64860.7|64846.9|720
1620136800000|2021-05-04 14:00:00|64876.2|64856.2|64890.6|64880.6|64899.9|64884.4|64872.8|64855.7|844
1620137100000|2021-05-04 14:05:00|64891.5|64881.5|64882.9|64872.9|64892|64882|64877.8|64867.8|846
1620137400000|2021-05-04 14:10:00|64883|64873|64878.2|64868.2|64890.5|64878.7|64877.7|64867.3|876
1620137700000|2021-05-04 14:15:00|64878|64868|64879.5|64869.5|64891.4|64876.9|64878|64864.9|877
1620138000000|2021-05-04 14:20:00|64880|64870|64884.2|64874.2|64887|64877|64879.7|64865.1|746
1620138300000|2021-05-04 14:25:00|64884.4|64874.4|64879.8|64869.8|64888.4|64878.4|64879.4|64866.7|778
1620138600000|2021-05-04 14:30:00|64880.3|64870.3|64888|64878|64892.9|64881|64880.3|64867.6|849
1620138900000|2021-05-04 14:35:00|64888.1|64878.1|64889.7|64879.7|64898.2|64883.7|64886.4|64873.9|693
1620139200000|2021-05-04 14:40:00|64889.5|64879.5|64890.6|64880.6|64896.8|64883.7|64886.9|64874.9|742
1620139500000|2021-05-04 14:45:00|64891|64881|64893.7|64883.7|64896.7|64886.1|64889.1|64874.7|739
1620139800000|2021-05-04 14:50:00|64893.8|64883.8|64891.6|64881.6|64894.2|64884.2|64889.4|64879.4|606
1620140100000|2021-05-04 14:55:00|64891.7|64881.7|64862.2|64852.2|64897|64882.1|64861.2|64847.8|900
1620140400000|2021-05-04 15:00:00|64862.1|64852.1|64859.4|64849.4|64862.8|64852.8|64849.3|64839.3|797
1620140700000|2021-05-04 15:05:00|64858.2|64848.2|64854.3|64844.3|64869.1|64855.6|64854.3|64839.6|634
1620141000000|2021-05-04 15:10:00|64853.2|64843.2|64901.7|64891.7|64923.2|64908.1|64853.1|64843.1|966
1620141300000|2021-05-04 15:15:00|64901.5|64891.5|64885.1|64865.1|64909.3|64899.3|64876.8|64860|892
1620141600000|2021-05-04 15:20:00|64880.1|64870.1|64894.9|64874.9|64896.1|64882.4|64880|64865.5|824
1620141900000|2021-05-04 15:25:00|64895|64875|64874.5|64864.5|64896.7|64881.2|64867.9|64852.4|805
1620142200000|2021-05-04 15:30:00|64874.8|64864.8|64870.8|64860.8|64879.6|64865.9|64867.3|64855.4|762
1620142500000|2021-05-04 15:35:00|64869.7|64859.7|64870.7|64860.7|64879.2|64864.7|64866.1|64855.4|743
1620142800000|2021-05-04 15:40:00|64870.8|64860.8|64871.6|64851.6|64879.4|64865.5|64865.6|64851.5|719
1620143100000|2021-05-04 15:45:00|64871.8|64851.8|64869.7|64849.7|64875.1|64861|64863.3|64848.7|774
1620143400000|2021-05-04 15:50:00|64864.6|64854.6|64865.6|64855.6|64873.3|64861.5|64862.7|64849.3|830
1620143700000|2021-05-04 15:55:00|64865.7|64855.7|64873|64863|64879.5|64869.5|64865.2|64851.4|763
1620144000000|2021-05-04 16:00:00|64872.8|64862.8|64859.7|64849.7|64880.4|64864.6|64858.9|64844|604
1620144300000|2021-05-04 16:05:00|64859.9|64849.9|64858.9|64848.9|64867.6|64853.2|64858.8|64844.4|614
1620144600000|2021-05-04 16:10:00|64859.2|64849.2|64853.2|64833.2|64859.3|64849.3|64844.7|64829.5|603
1620144900000|2021-05-04 16:15:00|64848.1|64838.1|64850.1|64840.1|64859.1|64845.7|64847.5|64833.6|651
1620145200000|2021-05-04 16:20:00|64850|64840|64853.5|64843.5|64859.7|64845.4|64849.8|64834.5|652
1620145500000|2021-05-04 16:25:00|64853.7|64843.7|64849.5|64839.5|64857|64843.8|64847.8|64833.3|449
1620145800000|2021-05-04 16:30:00|64848.6|64838.6|64857.5|64837.5|64858.8|64843.8|64848.6|64834.8|537
1620146100000|2021-05-04 16:35:00|64857.6|64837.6|64852.5|64832.5|64859.2|64842.9|64846|64831.2|571
1620146400000|2021-05-04 16:40:00|64852.6|64832.6|64848|64838|64855.7|64841.9|64847.6|64832.5|437
1620146700000|2021-05-04 16:45:00|64848.1|64838.1|64846.2|64836.2|64854.2|64839.5|64845.6|64832.2|473
1620147000000|2021-05-04 16:50:00|64846.3|64836.3|64848|64838|64853.9|64839.2|64845.4|64833.9|467
1620147300000|2021-05-04 16:55:00|64848.1|64838.1|64853.1|64843.1|64857.1|64843.6|64847.1|64833.3|488
1620147600000|2021-05-04 17:00:00|64853.3|64843.3|64845.6|64835.6|64853.4|64843.4|64845.1|64830.8|470
1620147900000|2021-05-04 17:05:00|64845.3|64835.3|64836.8|64826.8|64847.3|64837.3|64836.7|64826.7|419
1620148200000|2021-05-04 17:10:00|64836.6|64826.6|64843.9|64833.9|64853.5|64838.5|64836.3|64821.9|498
1620148500000|2021-05-04 17:15:00|64843.8|64833.8|64843.9|64833.9|64850.1|64836.9|64842.2|64827.8|441
1620148800000|2021-05-04 17:20:00|64844.1|64834.1|64851.6|64841.6|64855.7|64841.6|64843|64831.3|528
1620149100000|2021-05-04 17:25:00|64856.8|64836.8|64848.1|64838.1|64856.8|64841.1|64845.7|64830.7|460
1620149400000|2021-05-04 17:30:00|64848|64838|64844.6|64834.6|64855.8|64841|64842.9|64827.8|433
1620149700000|2021-05-04 17:35:00|64844.5|64834.5|64847.3|64837.3|64852.8|64837.6|64842.6|64826.8|425
1620150000000|2021-05-04 17:40:00|64847.1|64837.1|64851.6|64831.6|64852.9|64838|64843.6|64827.8|391
1620150300000|2021-05-04 17:45:00|64851.5|64831.5|64847.2|64827.2|64853.5|64837.8|64834.8|64819.8|758
1620150600000|2021-05-04 17:50:00|64847.3|64827.3|64848.8|64838.8|64857.5|64842.3|64843.5|64825.9|593
1620150900000|2021-05-04 17:55:00|64848.9|64838.9|64845.4|64835.4|64855.1|64840.1|64843|64827.6|570
1620151200000|2021-05-04 18:00:00|64845.5|64835.5|64843|64833|64856.1|64840.5|64841.7|64826.7|592
1620151500000|2021-05-04 18:05:00|64843.1|64833.1|64838.6|64828.6|64847.8|64834.5|64837.6|64822.7|453
1620151800000|2021-05-04 18:10:00|64838.7|64828.7|64834|64824|64843.4|64828.7|64833.2|64818.9|475
1620152100000|2021-05-04 18:15:00|64833.9|64823.9|64837.1|64827.1|64841.9|64827.2|64833.3|64819.1|407
1620152400000|2021-05-04 18:20:00|64837|64827|64841.6|64831.6|64846.9|64832.3|64834.1|64819.5|360
1620152700000|2021-05-04 18:25:00|64846.6|64826.6|64847.6|64827.6|64849.3|64835.1|64841.6|64826.5|350
1620153000000|2021-05-04 18:30:00|64847.4|64827.4|64842.2|64832.2|64848.1|64832.6|64836|64820.8|449
1620153300000|2021-05-04 18:35:00|64842|64832|64839.1|64829.1|64850.8|64835.6|64836.5|64821.7|389
1620153600000|2021-05-04 18:40:00|64839|64829|64838.9|64828.9|64847|64831.7|64838.3|64823.1|353
1620153900000|2021-05-04 18:45:00|64839.1|64829.1|64840|64830|64846.3|64831.3|64839.1|64823.6|368
1620154200000|2021-05-04 18:50:00|64840.2|64830.2|64837.5|64827.5|64845.8|64830.5|64834.8|64820.8|393
1620154500000|2021-05-04 18:55:00|64837.4|64827.4|64853.8|64833.8|64854|64839.1|64834.5|64819.7|398
1620154800000|2021-05-04 19:00:00|64853.9|64833.9|64854.5|64834.5|64864.3|64844.5|64849.1|64833.3|627
1620155100000|2021-05-04 19:05:00|64854.8|64834.8|64857.3|64837.3|64860.6|64845.4|64850.1|64834.2|497
1620155400000|2021-05-04 19:10:00|64857.1|64837.1|64868.3|64848.3|64868.4|64852.8|64855|64835|548
1620155700000|2021-05-04 19:15:00|64868|64848|64861.8|64841.8|64868.1|64851.7|64861.1|64841.1|467
1620156000000|2021-05-04 19:20:00|64861.7|64841.7|64861.1|64841.1|64863|64844.7|64854.5|64837.7|437
1620156300000|2021-05-04 19:25:00|64862|64842|64862.4|64842.4|64866.3|64851.1|64858.1|64840.5|345
1620156600000|2021-05-04 19:30:00|64862.6|64842.6|64861.1|64841.1|64864.4|64847.9|64857.7|64840.3|384
1620156900000|2021-05-04 19:35:00|64861|64841|64858.8|64838.8|64861|64843.9|64853.6|64837.3|321
1620157200000|2021-05-04 19:40:00|64858.9|64838.9|64867|64847|64868.8|64848.8|64858.5|64838.5|363
1620157500000|2021-05-04 19:45:00|64867.1|64847.1|64862|64842|64868.7|64852.2|64858|64841.6|432
1620157800000|2021-05-04 19:50:00|64862.3|64842.3|64851.9|64831.9|64862.3|64842.3|64851.9|64831.9|400
1620158100000|2021-05-04 19:55:00|64852.3|64832.3|64856.5|64836.5|64857.6|64837.6|64844.4|64829.4|377
1620158400000|2021-05-04 20:00:00|64856|64836|64844.2|64824.2|64856.3|64836.3|64843.3|64823.3|427
1620158700000|2021-05-04 20:05:00|64844.3|64824.3|64842.2|64822.2|64845|64825|64841.4|64821.4|334
1620159000000|2021-05-04 20:10:00|64842|64822|64848.7|64828.7|64853.3|64833.3|64840.2|64820.2|390
1620159300000|2021-05-04 20:15:00|64848.5|64828.5|64848.4|64828.4|64854.1|64834.1|64846.5|64826.5|396
1620159600000|2021-05-04 20:20:00|64848.3|64828.3|64847.5|64827.5|64849.3|64829.3|64846.7|64826.7|362
1620159900000|2021-05-04 20:25:00|64847.6|64827.6|64849.2|64829.2|64849.6|64829.6|64846.4|64826.4|383
1620160200000|2021-05-04 20:30:00|64849.5|64829.5|64845.4|64825.4|64850.5|64830.5|64845.1|64825.1|305
1620160500000|2021-05-04 20:35:00|64844|64824|64843.4|64823.4|64844.6|64824.6|64842.8|64822.8|420
1620160800000|2021-05-04 20:40:00|64843.3|64823.3|64845.7|64825.7|64846.2|64826.2|64841.4|64821.4|286
1620161100000|2021-05-04 20:45:00|64845.2|64825.2|64845.6|64825.6|64846.5|64826.5|64844.3|64824.3|149
1620161400000|2021-05-04 20:50:00|64844.8|64824.8|64843.7|64823.7|64846.3|64826.3|64843.5|64823.5|126
1620161700000|2021-05-04 20:55:00|64843.9|64823.9|64845.8|64825.8|64847.1|64827.1|64842.5|64822.5|222
1620162000000|2021-05-04 21:00:00|64848.7|64828.7|64843.7|64823.7|64854.5|64829.3|64841.7|64816.1|64
1620162300000|2021-05-04 21:05:00|64850.1|64811.2|64843.9|64823.9|64860.8|64830.5|64843.9|64804.2|107
1620162600000|2021-05-04 21:10:00|64845.3|64825.3|64847.9|64827.9|64851.3|64830|64845.3|64821.2|83
1620162900000|2021-05-04 21:15:00|64848.3|64828.3|64849.5|64829.5|64849.8|64829.8|64847|64827|63
1620163200000|2021-05-04 21:20:00|64848.4|64828.4|64849.5|64829.5|64849.8|64829.8|64846.2|64826.2|44
1620163500000|2021-05-04 21:25:00|64849.7|64829.7|64847.5|64827.5|64852.2|64832.2|64845.6|64825.6|65
1620163800000|2021-05-04 21:30:00|64847.6|64827.6|64849.4|64829.4|64849.7|64829.7|64844.3|64824.3|95
1620164100000|2021-05-04 21:35:00|64849.5|64829.5|64849.5|64829.5|64850.3|64830.3|64846.9|64826.9|44
1620164400000|2021-05-04 21:40:00|64848.3|64828.3|64850|64830|64850.1|64830.1|64845.6|64825.6|53
1620164700000|2021-05-04 21:45:00|64847.4|64827.4|64850|64830|64852.7|64832.7|64844.5|64824.5|66
1620165000000|2021-05-04 21:50:00|64850.1|64830.1|64850.4|64830.4|64866.5|64837|64846|64820.9|101
1620165300000|2021-05-04 21:55:00|64850.1|64830.1|64851.3|64831.3|64851.4|64831.4|64847.8|64827.8|56
1620165600000|2021-05-04 22:00:00|64850.9|64830.9|64849.8|64829.8|64851.9|64831.9|64847|64827|147
1620165900000|2021-05-04 22:05:00|64849.7|64829.7|64850.7|64830.7|64851.6|64831.6|64846.2|64826.2|167
1620166200000|2021-05-04 22:10:00|64850.1|64830.1|64849.7|64829.7|64851.8|64831.8|64847|64827|119
1620166500000|2021-05-04 22:15:00|64848.5|64828.5|64848.5|64828.5|64851.5|64831.5|64848.2|64828.2|125
1620166800000|2021-05-04 22:20:00|64850|64830|64849.1|64829.1|64851.6|64831.6|64848|64828|123
1620167100000|2021-05-04 22:25:00|64850.4|64830.4|64850|64830|64851.3|64831.3|64845.5|64825.5|90
1620167400000|2021-05-04 22:30:00|64849.5|64829.5|64849.5|64829.5|64851.2|64831.2|64846.1|64826.1|105
1620167700000|2021-05-04 22:35:00|64848.1|64828.1|64849.4|64829.4|64851.1|64831.1|64846.5|64826.5|121
1620168000000|2021-05-04 22:40:00|64850.7|64830.7|64849.6|64829.6|64854.8|64834.8|64846.3|64826.3|191
1620168300000|2021-05-04 22:45:00|64849.5|64829.5|64850.6|64830.6|64852.6|64832.6|64844.7|64824.7|204
1620168600000|2021-05-04 22:50:00|64850.4|64830.4|64850.7|64830.7|64852.1|64832.1|64848.8|64828.8|121
1620168900000|2021-05-04 22:55:00|64850.8|64830.8|64850.1|64830.1|64854|64834|64847.9|64827.9|150
1620169200000|2021-05-04 23:00:00|64849.4|64829.4|64846.5|64826.5|64851.3|64831.3|64843.3|64823.3|210
1620169500000|2021-05-04 23:05:00|64847|64827|64845.5|64825.5|64848.6|64828.6|64842.9|64822.9|200
1620169800000|2021-05-04 23:10:00|64846.2|64826.2|64851.2|64831.2|64855.5|64835.5|64843.4|64823.4|216
1620170100000|2021-05-04 23:15:00|64851.1|64831.1|64848.9|64828.9|64853.1|64833.1|64844.5|64824.5|169
1620170400000|2021-05-04 23:20:00|64849.4|64829.4|64848.4|64828.4|64850.5|64830.5|64847.7|64827.7|118
1620170700000|2021-05-04 23:25:00|64850.3|64830.3|64846.9|64826.9|64853.1|64833.1|64845.4|64825.4|218
1620171000000|2021-05-04 23:30:00|64846.8|64826.8|64847.3|64827.3|64849|64829|64846|64826|109
1620171300000|2021-05-04 23:35:00|64848.8|64828.8|64848.4|64828.4|64851.4|64831.4|64845.1|64825.1|153
1620171600000|2021-05-04 23:40:00|64848|64828|64845.9|64825.9|64851.7|64831.7|64844.8|64824.8|156
1620171900000|2021-05-04 23:45:00|64846.2|64826.2|64848.8|64828.8|64851.5|64831.5|64843.9|64823.9|167
1620172200000|2021-05-04 23:50:00|64849|64829|64847.4|64827.4|64850.3|64830.3|64844.6|64824.6|113
1620172500000|2021-05-04 23:55:00|64847.7|64827.7|64847.4|64827.4|64849.5|64829.5|64845.3|64825.3|135
1620172800000|2021-05-05 00:00:00|64847.5|64827.5|64846.7|64826.7|64849.1|64829.1|64844.5|64824.5|349
1620173100000|2021-05-05 00:05:00|64846.1|64826.1|64850.1|64830.1|64851.5|64831.5|64845.9|64825.9|285
1620173400000|2021-05-05 00:10:00|64850.2|64830.2|64848.7|64828.7|64851.5|64831.5|64847.4|64827.4|210
1620173700000|2021-05-05 00:15:00|64848.5|64828.5|64851.1|64831.1|64851.6|64831.6|64847.2|64827.2|268
1620174000000|2021-05-05 00:20:00|64851.2|64831.2|64850.6|64830.6|64852.2|64835.9|64845.9|64830.3|212
1620174300000|2021-05-05 00:25:00|64850.7|64830.7|64857.9|64837.9|64860.9|64840.9|64847.4|64830.3|322
1620174600000|2021-05-05 00:30:00|64858|64838|64852.7|64832.7|64858.7|64841.5|64850|64832.7|275
1620174900000|2021-05-05 00:35:00|64852.8|64832.8|64852.1|64832.1|64853.4|64837|64846|64830.7|238
1620175200000|2021-05-05 00:40:00|64852|64832|64854.6|64834.6|64856.6|64841.4|64851|64831.5|249
1620175500000|2021-05-05 00:45:00|64854.7|64834.7|64854.8|64834.8|64856|64836|64853.3|64833.3|287
1620175800000|2021-05-05 00:50:00|64854.7|64834.7|64852.2|64832.2|64856.4|64841.4|64850.5|64830.9|332
1620176100000|2021-05-05 00:55:00|64852.3|64832.3|64843.4|64823.4|64854.3|64834.3|64840.4|64820.4|385
1620176400000|2021-05-05 01:00:00|64838.7|64828.7|64839.9|64819.9|64843.9|64828.7|64835.8|64815.8|433
1620176700000|2021-05-05 01:05:00|64839.8|64819.8|64837.4|64817.4|64840.3|64821.9|64831.8|64815.8|268
1620177000000|2021-05-05 01:10:00|64837.3|64817.3|64843.1|64823.1|64843.6|64823.6|64836.5|64816.5|335
1620177300000|2021-05-05 01:15:00|64843.3|64823.3|64844.9|64824.9|64846|64826|64841.7|64821.7|549
1620177600000|2021-05-05 01:20:00|64844.8|64824.8|64840.5|64830.5|64847|64831.8|64839.7|64823.2|461
1620177900000|2021-05-05 01:25:00|64841.1|64831.1|64845.9|64825.9|64846.3|64831.1|64839.3|64823.8|480
1620178200000|2021-05-05 01:30:00|64845.7|64825.7|64850|64830|64850.5|64833.2|64838.3|64822.6|546
1620178500000|2021-05-05 01:35:00|64850.1|64830.1|64844.6|64834.6|64850.9|64835.2|64838.9|64823.7|536
1620178800000|2021-05-05 01:40:00|64844.7|64834.7|64843.8|64823.8|64849.7|64835.3|64839.8|64823|538
1620179100000|2021-05-05 01:45:00|64843.7|64823.7|64832.6|64812.6|64844.7|64828.6|64826.1|64811.1|591
1620179400000|2021-05-05 01:50:00|64832.5|64812.5|64832.4|64812.4|64835.1|64818.7|64824.9|64810|600
1620179700000|2021-05-05 01:55:00|64832.5|64812.5|64825.1|64815.1|64832.5|64817.6|64823.8|64809.8|550
1620180000000|2021-05-05 02:00:00|64824.9|64814.9|64820.7|64810.7|64828.9|64815.2|64818|64803.7|565
1620180300000|2021-05-05 02:05:00|64820.9|64810.9|64824.3|64814.3|64828.4|64814.4|64818.4|64804|530
1620180600000|2021-05-05 02:10:00|64824.2|64814.2|64824.6|64814.6|64825.8|64815.8|64823.7|64813.7|580
1620180900000|2021-05-05 02:15:00|64824.9|64814.9|64819.6|64809.6|64829.9|64815|64817.1|64803.4|499
1620181200000|2021-05-05 02:20:00|64819.4|64809.4|64817.2|64807.2|64822.5|64810.2|64816.7|64802.3|306
1620181500000|2021-05-05 02:25:00|64817.1|64807.1|64817.2|64807.2|64817.7|64807.7|64815.9|64805.9|337
1620181800000|2021-05-05 02:30:00|64817.1|64807.1|64802.6|64792.6|64821.2|64807.4|64800.9|64782.9|519
1620182100000|2021-05-05 02:35:00|64807.5|64787.5|64813.3|64793.3|64813.3|64798.3|64800.6|64785.5|471
1620182400000|2021-05-05 02:40:00|64813.2|64793.2|64798.5|64788.5|64813.8|64798.6|64796.6|64783|427
1620182700000|2021-05-05 02:45:00|64798.3|64788.3|64802.9|64792.9|64809.1|64794.1|64797.5|64782.7|503
1620183000000|2021-05-05 02:50:00|64803.1|64793.1|64802.9|64792.9|64808.7|64793.8|64799.1|64785.7|395
1620183300000|2021-05-05 02:55:00|64802.8|64792.8|64814.5|64804.5|64814.6|64804.6|64802.8|64791.6|388
1620183600000|2021-05-05 03:00:00|64814.7|64804.7|64811.1|64801.1|64820.7|64806.8|64809.7|64795|403
1620183900000|2021-05-05 03:05:00|64811|64801|64811.2|64801.2|64816.3|64802.9|64810|64795.9|356
1620184200000|2021-05-05 03:10:00|64811.1|64801.1|64809|64799|64816.3|64801.7|64808.1|64793.5|198
1620184500000|2021-05-05 03:15:00|64808.9|64798.9|64812.9|64792.9|64814.6|64799.9|64807.3|64792.7|256
1620184800000|2021-05-05 03:20:00|64813|64793|64808.7|64788.7|64813.2|64798.5|64803.2|64788.4|350
1620185100000|2021-05-05 03:25:00|64808.8|64788.8|64814.4|64794.4|64814.7|64798.5|64802.9|64788.1|315
1620185400000|2021-05-05 03:30:00|64813.9|64793.9|64810.3|64800.3|64814.3|64800.4|64808.3|64793.4|202
1620185700000|2021-05-05 03:35:00|64810.2|64800.2|64811.6|64801.6|64817.2|64802.6|64810.2|64795.4|226
1620186000000|2021-05-05 03:40:00|64811.1|64801.1|64813.8|64803.8|64820|64804.9|64809.7|64795.5|328
1620186300000|2021-05-05 03:45:00|64813.9|64803.9|64813.6|64803.6|64818|64804|64811.6|64797.5|256
1620186600000|2021-05-05 03:50:00|64813.7|64803.7|64814.2|64804.2|64819.3|64804.6|64812.4|64797.3|253
1620186900000|2021-05-05 03:55:00|64814.4|64804.4|64797|64787|64818.5|64804.5|64796.4|64781.3|453
1620187200000|2021-05-05 04:00:00|64796.6|64786.6|64789.1|64779.1|64803.8|64788.5|64786|64772.8|492
1620187500000|2021-05-05 04:05:00|64793.9|64773.9|64790.7|64780.7|64795.8|64780.9|64787.3|64773.9|306
1620187800000|2021-05-05 04:10:00|64790.8|64780.8|64800.7|64780.7|64801.9|64785.5|64789.4|64778.8|356
1620188100000|2021-05-05 04:15:00|64800.8|64780.8|64801.9|64781.9|64802.2|64786.9|64791.8|64777.3|350
1620188400000|2021-05-05 04:20:00|64802|64782|64799.3|64789.3|64807.4|64792.7|64797.1|64781.7|345
1620188700000|2021-05-05 04:25:00|64804.2|64784.2|64803.7|64783.7|64804.2|64789.5|64792.3|64778.1|345
1620189000000|2021-05-05 04:30:00|64803.6|64783.6|64798.3|64788.3|64804.1|64788.9|64796.5|64782.4|395
1620189300000|2021-05-05 04:35:00|64803.3|64783.3|64800.1|64790.1|64806.6|64791.8|64797.4|64782.5|273
1620189600000|2021-05-05 04:40:00|64800|64790|64807.6|64787.6|64807.8|64791.8|64799.7|64785|276
1620189900000|2021-05-05 04:45:00|64807.5|64787.5|64805.3|64795.3|64810.3|64795.9|64800.5|64785|320
1620190200000|2021-05-05 04:50:00|64805.1|64795.1|64811.9|64791.9|64812.8|64797.7|64803.6|64790|278
1620190500000|2021-05-05 04:55:00|64811.8|64791.8|64811.8|64791.8|64813.4|64797.9|64804.2|64790.6|430
1620190800000|2021-05-05 05:00:00|64812.3|64792.3|64810|64800|64817|64802.1|64806.5|64792|339
1620191100000|2021-05-05 05:05:00|64809.9|64799.9|64818.9|64808.9|64819.9|64809.9|64809.7|64799.7|291
1620191400000|2021-05-05 05:10:00|64819|64809|64824.7|64814.7|64830.1|64816.4|64817.6|64807.6|309
1620191700000|2021-05-05 05:15:00|64823.7|64813.7|64832.4|64822.4|64837.1|64822.5|64821.6|64806.7|527
1620192000000|2021-05-05 05:20:00|64832.3|64822.3|64843.8|64833.8|64846.9|64834.2|64832.2|64819.6|457
1620192300000|2021-05-05 05:25:00|64843.7|64833.7|64847|64837|64850.6|64839.2|64841.1|64828.7|481
1620192600000|2021-05-05 05:30:00|64846.9|64836.9|64855.4|64835.4|64855.9|64841|64839|64828.9|462
1620192900000|2021-05-05 05:35:00|64855.5|64835.5|64852.3|64842.3|64855.5|64842.9|64849.9|64835.4|480
1620193200000|2021-05-05 05:40:00|64852.4|64842.4|64852.6|64842.6|64855.7|64845.7|64851.9|64841.9|413
1620193500000|2021-05-05 05:45:00|64852.7|64842.7|64852.3|64842.3|64855.8|64844.6|64850.2|64835.5|369
1620193800000|2021-05-05 05:50:00|64852.4|64842.4|64859.3|64849.3|64859.7|64849.7|64850.6|64840.6|412
1620194100000|2021-05-05 05:55:00|64859.4|64849.4|64870.4|64860.4|64872|64860.8|64858.8|64846.1|445
1620194400000|2021-05-05 06:00:00|64871.4|64861.4|64871.9|64861.9|64877|64863.1|64858.9|64844.8|569
1620194700000|2021-05-05 06:05:00|64871.8|64861.8|64879.7|64859.7|64885.5|64872.2|64870.9|64855.8|635
1620195000000|2021-05-05 06:10:00|64879.5|64859.5|64885|64875|64886.2|64876.2|64871.4|64859.5|522
1620195300000|2021-05-05 06:15:00|64885.2|64875.2|64898.7|64888.7|64903.1|64889.9|64884.5|64874|639
1620195600000|2021-05-05 06:20:00|64898.6|64888.6|64886.3|64876.3|64899.7|64889.7|64885.5|64875.5|560
1620195900000|2021-05-05 06:25:00|64886.5|64876.5|64891.3|64881.3|64900.3|64886.6|64886.3|64876.3|520
1620196200000|2021-05-05 06:30:00|64891.2|64881.2|64904.4|64894.4|64920.6|64905.4|64890.8|64880.8|694
1620196500000|2021-05-05 06:35:00|64904.2|64894.2|64895|64885|64908.9|64898.9|64893.3|64879.4|636
1620196800000|2021-05-05 06:40:00|64894.7|64884.7|64898.2|64888.2|64903.2|64893.2|64894.5|64879.8|541
1620197100000|2021-05-05 06:45:00|64898|64888|64918.1|64898.1|64918.7|64902.2|64891.1|64881.1|646
1620197400000|2021-05-05 06:50:00|64918|64898|64912.7|64902.7|64919.8|64907|64907.6|64894.5|700
1620197700000|2021-05-05 06:55:00|64913.1|64903.1|64906.8|64896.8|64917.8|64904.5|64901.6|64890.2|729
1620198000000|2021-05-05 07:00:00|64907|64897|64919.4|64909.4|64920.1|64909.4|64893.6|64878.5|780
1620198300000|2021-05-05 07:05:00|64919.2|64909.2|64924.3|64914.3|64931.6|64921.6|64918.5|64908.5|767
1620198600000|2021-05-05 07:10:00|64924.4|64914.4|64908.2|64898.2|64935.3|64920|64905.9|64895.2|756
1620198900000|2021-05-05 07:15:00|64908.1|64898.1|64924.6|64914.6|64924.8|64914.8|64906.4|64892.1|704
1620199200000|2021-05-05 07:20:00|64924.4|64914.4|64926.2|64916.2|64933.3|64920.8|64919.1|64906.1|640
1620199500000|2021-05-05 07:25:00|64926.6|64916.6|64923|64913|64930.5|64920.5|64916.8|64903.4|619
1620199800000|2021-05-05 07:30:00|64922.9|64912.9|64933.8|64923.8|64935.4|64925.4|64919.2|64905.3|628
1620200100000|2021-05-05 07:35:00|64933.9|64923.9|64921.1|64911.1|64937.7|64924.9|64921|64906.5|652
1620200400000|2021-05-05 07:40:00|64921.2|64911.2|64912|64902|64926.4|64911.6|64907.6|64894.8|657
1620200700000|2021-05-05 07:45:00|64912.1|64902.1|64907.9|64897.9|64920.7|64910.7|64907.8|64897.8|632
1620201000000|2021-05-05 07:50:00|64908|64898|64900.9|64890.9|64908.1|64898.1|64898.6|64884.6|731
1620201300000|2021-05-05 07:55:00|64901.8|64891.8|64901.4|64891.4|64906|64892.4|64887.3|64877.3|769
1620201600000|2021-05-05 08:00:00|64901.6|64891.6|64913.5|64903.5|64919.4|64905.8|64899.8|64889.5|745
1620201900000|2021-05-05 08:05:00|64913.6|64903.6|64908.5|64898.5|64920.2|64905|64906.6|64892.3|680
1620202200000|2021-05-05 08:10:00|64908.3|64898.3|64911.1|64901.1|64914.1|64903|64906.1|64893.7|603
1620202500000|2021-05-05 08:15:00|64910.1|64900.1|64893|64883|64911.5|64900.2|64892.4|64882.4|584
1620202800000|2021-05-05 08:20:00|64892.9|64882.9|64900.1|64890.1|64906.4|64896.4|64890.5|64880.5|613
1620203100000|2021-05-05 08:25:00|64900.2|64890.2|64895.2|64885.2|64903.8|64890.6|64894.7|64883.7|441
1620203400000|2021-05-05 08:30:00|64895.3|64885.3|64885.5|64875.5|64895.5|64885.5|64884.9|64871.1|610
1620203700000|2021-05-05 08:35:00|64885.4|64875.4|64886.9|64876.9|64891.1|64876.9|64880.1|64865.2|677
1620204000000|2021-05-05 08:40:00|64886.8|64876.8|64887.4|64877.4|64892.5|64879.8|64881.3|64866.9|664
1620204300000|2021-05-05 08:45:00|64887.3|64877.3|64883.2|64873.2|64896|64881.2|64882.7|64870.2|513
1620204600000|2021-05-05 08:50:00|64882.2|64872.2|64883.5|64873.5|64889.6|64876|64881.7|64867.8|458
1620204900000|2021-05-05 08:55:00|64883.7|64873.7|64883|64873|64887.5|64875.3|64880.8|64867.4|503
1620205200000|2021-05-05 09:00:00|64883.8|64873.8|64881.7|64871.7|64887.7|64874.4|64880.5|64866.2|555
1620205500000|2021-05-05 09:05:00|64881.6|64871.6|64878.5|64868.5|64882.5|64872.5|64877.6|64867.6|378
1620205800000|2021-05-05 09:10:00|64878.6|64868.6|64883.5|64873.5|64884.7|64874.7|64878|64868|477
1620206100000|2021-05-05 09:15:00|64883.4|64873.4|64884.5|64874.5|64887.1|64877.1|64879.6|64864.7|468
1620206400000|2021-05-05 09:20:00|64884.6|64874.6|64868.2|64858.2|64889.1|64874.7|64867.7|64855.5|562
1620206700000|2021-05-05 09:25:00|64867.9|64857.9|64868.5|64858.5|64875.3|64864.4|64867.3|64852.9|528
1620207000000|2021-05-05 09:30:00|64868.6|64858.6|64867.5|64857.5|64871.7|64858.6|64861.9|64849.6|544
1620207300000|2021-05-05 09:35:00|64867.4|64857.4|64866.8|64856.8|64875|64860.8|64863.1|64848.4|525
1620207600000|2021-05-05 09:40:00|64866.9|64856.9|64868|64858|64873.5|64858.9|64859.3|64845.5|512
1620207900000|2021-05-05 09:45:00|64867.9|64857.9|64861.6|64851.6|64872.5|64857.9|64857.5|64846.3|637
1620208200000|2021-05-05 09:50:00|64861.5|64851.5|64864.3|64854.3|64864.7|64854.7|64860.8|64850.8|527
1620208500000|2021-05-05 09:55:00|64863.9|64853.9|64872.6|64862.6|64877.5|64862.7|64863.5|64852.2|408
1620208800000|2021-05-05 10:00:00|64872.4|64862.4|64863.9|64853.9|64872.5|64862.5|64862|64846.8|468
1620209100000|2021-05-05 10:05:00|64864|64854|64862.9|64852.9|64872.1|64858.1|64862.6|64851.6|375
1620209400000|2021-05-05 10:10:00|64863|64853|64865.2|64855.2|64865.7|64855.7|64862.9|64852.9|305
1620209700000|2021-05-05 10:15:00|64865.1|64855.1|64863.2|64853.2|64869.7|64859.7|64861.5|64848.8|434
1620210000000|2021-05-05 10:20:00|64863.4|64853.4|64861.4|64851.4|64865.3|64855.3|64860.7|64850.7|524
1620210300000|2021-05-05 10:25:00|64861.5|64851.5|64863|64853|64864.3|64854.3|64861.3|64851.3|464
1620210600000|2021-05-05 10:30:00|64862.8|64852.8|64864.2|64854.2|64871.6|64857.4|64862.6|64851.3|487
1620210900000|2021-05-05 10:35:00|64864|64854|64865|64855|64865.6|64855.6|64858|64844.3|586
1620211200000|2021-05-05 10:40:00|64864.9|64854.9|64867.3|64857.3|64874.2|64862|64863.4|64851.6|515
1620211500000|2021-05-05 10:45:00|64867.4|64857.4|64862.3|64852.3|64874.2|64858.9|64862.3|64848.4|444
1620211800000|2021-05-05 10:50:00|64863.1|64853.1|64853.3|64843.3|64865.8|64854.3|64850.4|64840.4|454
1620212100000|2021-05-05 10:55:00|64853.4|64843.4|64857.6|64837.6|64857.8|64843.4|64850.4|64835.2|441
1620212400000|2021-05-05 11:00:00|64857.7|64837.7|64852.2|64842.2|64861.4|64846.6|64851.5|64837.7|503
1620212700000|2021-05-05 11:05:00|64852.3|64842.3|64854|64844|64860.9|64846.1|64850.7|64836.3|539
1620213000000|2021-05-05 11:10:00|64853.9|64843.9|64851.9|64841.9|64858.6|64844.6|64848.6|64838.6|419
1620213300000|2021-05-05 11:15:00|64852|64842|64855.1|64845.1|64859.9|64845.8|64850.6|64836.3|551
1620213600000|2021-05-05 11:20:00|64855.4|64845.4|64857.8|64847.8|64862.9|64848.7|64854.6|64840.1|552
1620213900000|2021-05-05 11:25:00|64857.7|64847.7|64870.8|64850.8|64871.1|64853.8|64854.3|64842.8|414
1620214200000|2021-05-05 11:30:00|64870.6|64850.6|64861.6|64851.6|64870.7|64855.8|64858.1|64844.8|484
1620214500000|2021-05-05 11:35:00|64861.7|64851.7|64864.4|64854.4|64871.4|64856.9|64861.1|64847.3|435
1620214800000|2021-05-05 11:40:00|64864.5|64854.5|64858.4|64848.4|64866.2|64854.9|64856.2|64845.9|568
1620215100000|2021-05-05 11:45:00|64858.1|64848.1|64862.2|64852.2|64867|64852.7|64858.1|64844.1|470
1620215400000|2021-05-05 11:50:00|64862.1|64852.1|64865.2|64855.2|64874.5|64859.6|64860.7|64846.3|498
1620215700000|2021-05-05 11:55:00|64865.1|64855.1|64867.9|64847.9|64870.1|64855.1|64859.5|64844.7|609
1620216000000|2021-05-05 12:00:00|64868|64848|64862.1|64842.1|64868|64850.2|64855.2|64841.6|589
1620216300000|2021-05-05 12:05:00|64861.9|64841.9|64850.8|64840.8|64861.9|64847.1|64850.7|64835.9|519
1620216600000|2021-05-05 12:10:00|64851|64841|64868.4|64848.4|64870.6|64850.6|64847.7|64834.6|510
1620216900000|2021-05-05 12:15:00|64868|64848|64857.1|64847.1|64869.5|64849.5|64849.3|64836.1|713
1620217200000|2021-05-05 12:20:00|64856.9|64846.9|64866.9|64856.9|64870.5|64857.9|64856.9|64844.3|688
1620217500000|2021-05-05 12:25:00|64866.6|64856.6|64898.8|64888.8|64903.7|64889.2|64866.4|64852.1|755
1620217800000|2021-05-05 12:30:00|64899|64889|64893.6|64883.6|64908.4|64893.8|64892.2|64877.7|770
1620218100000|2021-05-05 12:35:00|64893.7|64883.7|64889.2|64879.2|64901.5|64886.7|64884.4|64870.7|608
1620218400000|2021-05-05 12:40:00|64889.1|64879.1|64880.2|64870.2|64894.3|64879.7|64878.7|64867.9|745
1620218700000|2021-05-05 12:45:00|64880.3|64870.3|64871.3|64861.3|64884.4|64874.2|64871.1|64855.9|644
1620219000000|2021-05-05 12:50:00|64871.4|64861.4|64877.5|64867.5|64881|64868.4|64870|64857|683
1620219300000|2021-05-05 12:55:00|64877.4|64867.4|64888.1|64878.1|64893.4|64880.2|64877|64865.9|776
1620219600000|2021-05-05 13:00:00|64888.2|64878.2|64888.7|64878.7|64894.5|64881.4|64881.1|64869.1|727
1620219900000|2021-05-05 13:05:00|64888.6|64878.6|64878.6|64868.6|64894.8|64879.8|64875.4|64860.4|694
1620220200000|2021-05-05 13:10:00|64878.5|64868.5|64876.4|64856.4|64885.1|64870.2|64870.2|64855.9|613
1620220500000|2021-05-05 13:15:00|64876.3|64856.3|64867.1|64857.1|64880|64863.6|64866.3|64851.4|552
1620220800000|2021-05-05 13:20:00|64867|64857|64881.9|64861.9|64885.2|64870.4|64867|64854.8|637
1620221100000|2021-05-05 13:25:00|64881.7|64861.7|64868|64858|64882.1|64867|64866.3|64851.3|613
1620221400000|2021-05-05 13:30:00|64867.8|64857.8|64856.1|64846.1|64872.7|64858.1|64854.7|64839.9|583
1620221700000|2021-05-05 13:35:00|64855.6|64845.6|64853.9|64843.9|64861.4|64850.8|64848.8|64836.1|635
1620222000000|2021-05-05 13:40:00|64854|64844|64863.5|64843.5|64867.4|64853.1|64850.7|64836|589
1620222300000|2021-05-05 13:45:00|64863.6|64843.6|64872.3|64852.3|64872.7|64858|64855.4|64841|637
1620222600000|2021-05-05 13:50:00|64867.1|64857.1|64868.1|64858.1|64874.6|64861.8|64863.9|64849.1|633
1620222900000|2021-05-05 13:55:00|64868.7|64858.7|64872.7|64852.7|64877.5|64863.2|64862.3|64849.1|620
1620223200000|2021-05-05 14:00:00|64871.3|64851.3|64879.2|64869.2|64884.1|64870.1|64863|64848|648
1620223500000|2021-05-05 14:05:00|64879.3|64869.3|64881.7|64861.7|64883|64870.2|64870.7|64856.9|629
1620223800000|2021-05-05 14:10:00|64881.6|64861.6|64880.2|64870.2|64885.5|64871|64870.3|64856.5|582
1620224100000|2021-05-05 14:15:00|64880.6|64870.6|64881.1|64871.1|64888.2|64873.5|64878.4|64863.4|567
1620224400000|2021-05-05 14:20:00|64881|64871|64868.7|64858.7|64886.9|64873.2|64867.4|64852.4|609
1620224700000|2021-05-05 14:25:00|64868.4|64858.4|64867.3|64857.3|64876.3|64862.9|64862.5|64847.6|620
1620225000000|2021-05-05 14:30:00|64867.1|64857.1|64858.6|64848.6|64873.7|64859|64857.3|64842.9|581
1620225300000|2021-05-05 14:35:00|64858.7|64848.7|64862.9|64852.9|64869.2|64854.8|64858.4|64844.6|534
1620225600000|2021-05-05 14:40:00|64863|64853|64852.2|64842.2|64867.7|64853.5|64848.1|64833.5|579
1620225900000|2021-05-05 14:45:00|64851.9|64841.9|64854|64844|64859.5|64845.2|64850.8|64837|540
1620226200000|2021-05-05 14:50:00|64853.9|64843.9|64840|64830|64853.9|64843.9|64835.3|64819.7|568
1620226500000|2021-05-05 14:55:00|64839.8|64829.8|64828.4|64818.4|64841.8|64829.9|64828.2|64818.2|567
1620226800000|2021-05-05 15:00:00|64828.5|64818.5|64838.4|64828.4|64846|64831.5|64828.5|64818.5|539
1620227100000|2021-05-05 15:05:00|64838.5|64828.5|64835.9|64825.9|64841.9|64829.3|64834.4|64820.5|486
1620227400000|2021-05-05 15:10:00|64836|64826|64837.2|64827.2|64841.7|64831.7|64834.9|64820|487
1620227700000|2021-05-05 15:15:00|64837.4|64827.4|64839.7|64829.7|64845.5|64832.3|64835.8|64823.2|549
1620228000000|2021-05-05 15:20:00|64839.8|64829.8|64838.3|64828.3|64845.5|64831.6|64835.2|64822.9|454
1620228300000|2021-05-05 15:25:00|64839|64829|64841.5|64831.5|64847.6|64836.2|64838.7|64825.1|450
1620228600000|2021-05-05 15:30:00|64841.7|64831.7|64842.9|64832.9|64847.3|64834.9|64837.8|64825.3|450
1620228900000|2021-05-05 15:35:00|64843|64833|64844.9|64834.9|64845.7|64835.7|64837.8|64825.5|465
1620229200000|2021-05-05 15:40:00|64844.8|64834.8|64850.5|64840.5|64856.1|64841.7|64843.5|64829.2|461
1620229500000|2021-05-05 15:45:00|64850.1|64840.1|64850.9|64840.9|64856.3|64843.3|64849.7|64836.3|430
1620229800000|2021-05-05 15:50:00|64850.6|64840.6|64853.4|64843.4|64854.3|64843.9|64844.9|64832.4|426
1620230100000|2021-05-05 15:55:00|64853.2|64843.2|64853.9|64843.9|64856.1|64846.1|64850.5|64840.5|397
1620230400000|2021-05-05 16:00:00|64853.8|64843.8|64854.2|64844.2|64857.8|64844.4|64851.6|64836.8|253
1620230700000|2021-05-05 16:05:00|64854.1|64844.1|64865.9|64845.9|64866.1|64852.2|64854.1|64844.1|270
1620231000000|2021-05-05 16:10:00|64866|64846|64861.9|64851.9|64867.8|64852.9|64859|64843.8|247
1620231300000|2021-05-05 16:15:00|64862|64852|64863.5|64853.5|64868.2|64853.8|64858.1|64843.4|376
1620231600000|2021-05-05 16:20:00|64863.4|64853.4|64862.5|64852.5|64868.5|64853.6|64860.9|64846|359
1620231900000|2021-05-05 16:25:00|64862.4|64852.4|64866.8|64846.8|64867.7|64852.8|64859.2|64844|348
1620232200000|2021-05-05 16:30:00|64866.9|64846.9|64871.6|64851.6|64871.8|64857.2|64862.6|64846.8|365
1620232500000|2021-05-05 16:35:00|64866.6|64856.6|64870.7|64860.7|64875.8|64860.8|64866.2|64851.8|299
1620232800000|2021-05-05 16:40:00|64870.8|64860.8|64873.3|64853.3|64876.5|64861.5|64868.4|64852.8|309
1620233100000|2021-05-05 16:45:00|64873.4|64853.4|64864.1|64854.1|64874.1|64859.3|64861.5|64845.6|285
1620233400000|2021-05-05 16:50:00|64864|64854|64863.5|64853.5|64870.6|64855.1|64859.7|64844.9|293
1620233700000|2021-05-05 16:55:00|64863.6|64853.6|64871.3|64861.3|64878.2|64863.2|64862.6|64848|361
1620234000000|2021-05-05 17:00:00|64871.1|64861.1|64883.7|64863.7|64885.3|64869.8|64867.3|64852.3|374
1620234300000|2021-05-05 17:05:00|64883.6|64863.6|64876|64866|64886.2|64872.7|64875.4|64861.2|337
1620234600000|2021-05-05 17:10:00|64875.9|64865.9|64883.5|64863.5|64883.8|64869|64874.4|64860.5|301
1620234900000|2021-05-05 17:15:00|64883.6|64863.6|64879.8|64869.8|64886.3|64871.7|64877.2|64862.8|261
1620235200000|2021-05-05 17:20:00|64879.7|64869.7|64878.7|64868.7|64885.2|64870.8|64878.7|64863.5|160
1620235500000|2021-05-05 17:25:00|64878.8|64868.8|64874.5|64864.5|64883.4|64868.8|64873.9|64859.9|340
1620235800000|2021-05-05 17:30:00|64874.4|64864.4|64872.7|64862.7|64881|64866.6|64872.3|64860.5|304
1620236100000|2021-05-05 17:35:00|64872.4|64862.4|64871.1|64861.1|64879.7|64865.1|64868.5|64853|324
1620236400000|2021-05-05 17:40:00|64871.2|64861.2|64870.4|64860.4|64872.9|64862.9|64869.1|64859.1|248
1620236700000|2021-05-05 17:45:00|64870.3|64860.3|64872.1|64862.1|64877.6|64863.8|64869.3|64857.1|266
1620237000000|2021-05-05 17:50:00|64872.2|64862.2|64869.8|64859.8|64874.9|64862.3|64869.1|64854|199
1620237300000|2021-05-05 17:55:00|64869.7|64859.7|64882.4|64872.4|64888.8|64874|64869.7|64854.7|336
1620237600000|2021-05-05 18:00:00|64882.3|64872.3|64889.5|64879.5|64893.6|64879.5|64881.4|64866.7|235
1620237900000|2021-05-05 18:05:00|64889.7|64879.7|64895|64875|64895.1|64880.4|64885.2|64870.5|267
1620238200000|2021-05-05 18:10:00|64895.2|64875.2|64887|64877|64895.2|64879.7|64886.7|64871.6|246
1620238500000|2021-05-05 18:15:00|64886.8|64876.8|64883.5|64873.5|64889.4|64877|64881.1|64866.7|327
1620238800000|2021-05-05 18:20:00|64883.6|64873.6|64886|64876|64891.3|64876.4|64882.1|64868.1|280
1620239100000|2021-05-05 18:25:00|64886.1|64876.1|64891.9|64871.9|64893.9|64879.6|64885.6|64870.6|261
1620239400000|2021-05-05 18:30:00|64886.5|64876.5|64887.6|64877.6|64892.8|64878.1|64885.3|64870.7|262
1620239700000|2021-05-05 18:35:00|64888.1|64878.1|64886.8|64866.8|64894.7|64880.8|64878.2|64862.6|370
1620240000000|2021-05-05 18:40:00|64886.7|64866.7|64881.2|64871.2|64888|64872.9|64878.3|64865.7|301
1620240300000|2021-05-05 18:45:00|64881.1|64871.1|64879.4|64869.4|64887.9|64872.9|64878|64863|278
1620240600000|2021-05-05 18:50:00|64879.1|64869.1|64874.6|64864.6|64884.8|64869.9|64873.4|64859.5|347
1620240900000|2021-05-05 18:55:00|64874.4|64864.4|64883.3|64873.3|64888.7|64873.3|64872|64857.5|336
1620241200000|2021-05-05 19:00:00|64883.8|64873.8|64889.4|64879.4|64896.4|64880.9|64882.4|64868.2|402
1620241500000|2021-05-05 19:05:00|64889.5|64879.5|64888.7|64878.7|64895.4|64879.7|64883.8|64869|406
1620241800000|2021-05-05 19:10:00|64888.6|64878.6|64893.7|64873.7|64896|64880.9|64888|64872.8|410
1620242100000|2021-05-05 19:15:00|64893.3|64873.3|64894.3|64874.3|64897.3|64881.8|64890.1|64873.3|260
1620242400000|2021-05-05 19:20:00|64894.7|64874.7|64896.9|64876.9|64897.2|64882.1|64889.6|64874.4|279
1620242700000|2021-05-05 19:25:00|64896.8|64876.8|64893.6|64873.6|64899.7|64884.6|64888.4|64872.6|316
1620243000000|2021-05-05 19:30:00|64893.5|64873.5|64892.9|64872.9|64895.8|64880.5|64887.6|64872|292
1620243300000|2021-05-05 19:35:00|64893|64873|64891.3|64871.3|64893.2|64878.1|64887.3|64870.8|200
1620243600000|2021-05-05 19:40:00|64893.9|64873.9|64892.1|64872.1|64894.5|64874.5|64891.8|64871.8|298
1620243900000|2021-05-05 19:45:00|64892.2|64872.2|64892.8|64872.8|64893.5|64873.5|64891.8|64871.8|275
1620244200000|2021-05-05 19:50:00|64892.7|64872.7|64891.7|64871.7|64893.8|64878.6|64888.6|64870.5|272
1620244500000|2021-05-05 19:55:00|64892|64872|64885.7|64875.7|64893.9|64877.2|64885.4|64871.7|340
1620244800000|2021-05-05 20:00:00|64885.6|64875.6|64891.4|64871.4|64893.4|64878.5|64885.6|64870.8|192
1620245100000|2021-05-05 20:05:00|64891.5|64871.5|64887.6|64867.6|64891.8|64872.7|64882|64867|183
1620245400000|2021-05-05 20:10:00|64887.5|64867.5|64886.5|64866.5|64887.7|64872.7|64882|64865.6|146
1620245700000|2021-05-05 20:15:00|64886.4|64866.4|64886.5|64866.5|64887.5|64867.5|64885.7|64865.7|117
1620246000000|2021-05-05 20:20:00|64886.4|64866.4|64886.3|64866.3|64887.3|64867.3|64885.8|64865.8|102
1620246300000|2021-05-05 20:25:00|64886.8|64866.8|64886.7|64866.7|64887.6|64872.4|64882.4|64865.5|119
1620246600000|2021-05-05 20:30:00|64887.7|64867.7|64885.8|64865.8|64887.7|64867.7|64885|64865|170
1620246900000|2021-05-05 20:35:00|64887.1|64867.1|64885.7|64865.7|64887.1|64867.1|64885.5|64865.5|150
1620247200000|2021-05-05 20:40:00|64885.6|64865.6|64883.8|64863.8|64885.6|64865.6|64880.7|64860.7|181
1620247500000|2021-05-05 20:45:00|64883.6|64863.6|64884|64864|64884.5|64864.5|64882.9|64862.9|119
1620247800000|2021-05-05 20:50:00|64884.1|64864.1|64883.9|64863.9|64884.7|64864.7|64882.8|64862.8|113
1620248100000|2021-05-05 20:55:00|64884|64864|64886.3|64866.3|64891.6|64871.6|64883.2|64863.2|209
1620248400000|2021-05-05 21:00:00|64885.8|64865.8|64901|64865.4|64901|64865.8|64883.5|64855.9|57
1620248700000|2021-05-05 21:05:00|64900.8|64861.1|64888.1|64868.1|64900.8|64869.9|64883.2|64861.1|119
1620249000000|2021-05-05 21:10:00|64889.2|64869.2|64885.4|64865.4|64889.2|64869.2|64884.5|64864.5|65
1620249300000|2021-05-05 21:15:00|64886.5|64866.5|64888.1|64868.1|64888.8|64868.8|64884.5|64864.5|78
1620249600000|2021-05-05 21:20:00|64887.1|64867.1|64893.3|64863|64893.8|64869.4|64883.8|64863|89
1620249900000|2021-05-05 21:25:00|64884.8|64864.8|64888.9|64868.9|64895.5|64871.3|64884.8|64861.4|89
1620250200000|2021-05-05 21:30:00|64886.5|64866.5|64884.7|64864.7|64889|64869|64883.5|64863.5|114
1620250500000|2021-05-05 21:35:00|64885|64865|64888.1|64868.1|64902.2|64868.1|64880.2|64860.2|63
1620250800000|2021-05-05 21:40:00|64887.7|64867.7|64887.9|64867.9|64898.9|64869.5|64885.7|64863.6|71
1620251100000|2021-05-05 21:45:00|64887.7|64867.7|64888.1|64868.1|64889.8|64869.8|64883.5|64863.5|49
1620251400000|2021-05-05 21:50:00|64887|64867|64888.1|64868.1|64889.2|64869.2|64883.8|64863.8|52
1620251700000|2021-05-05 21:55:00|64886.5|64866.5|64888.1|64868.1|64889.5|64869.5|64885.3|64865.3|86
1620252000000|2021-05-05 22:00:00|64884.8|64864.8|64891.7|64871.7|64893.8|64873.8|64883.4|64863.4|326
1620252300000|2021-05-05 22:05:00|64891.6|64871.6|64891.7|64871.7|64893.8|64873.8|64889.9|64869.9|350
1620252600000|2021-05-05 22:10:00|64891.3|64871.3|64891.9|64871.9|64894.6|64874.6|64889.8|64869.8|244
1620252900000|2021-05-05 22:15:00|64892.1|64872.1|64892.6|64872.6|64892.7|64872.7|64888.1|64868.1|205
1620253200000|2021-05-05 22:20:00|64891.9|64871.9|64894.4|64874.4|64895.3|64875.3|64890.2|64870.2|135
1620253500000|2021-05-05 22:25:00|64894.5|64874.5|64893.3|64873.3|64897.1|64877.1|64891.4|64871.4|205
1620253800000|2021-05-05 22:30:00|64893.1|64873.1|64887.9|64867.9|64893.7|64873.7|64886.8|64866.8|204
1620254100000|2021-05-05 22:35:00|64888.5|64868.5|64887.9|64867.9|64890.3|64870.3|64886.8|64866.8|160
1620254400000|2021-05-05 22:40:00|64888.1|64868.1|64885.7|64865.7|64890.1|64870.1|64882.4|64862.4|148
1620254700000|2021-05-05 22:45:00|64886|64866|64887.9|64867.9|64888.3|64868.3|64883.1|64863.1|155
1620255000000|2021-05-05 22:50:00|64888|64868|64887.7|64867.7|64888.2|64868.2|64882.4|64862.4|144
1620255300000|2021-05-05 22:55:00|64888|64868|64878|64858|64888|64868|64876.6|64856.6|157
1620255600000|2021-05-05 23:00:00|64877.9|64857.9|64877.3|64857.3|64881.2|64861.2|64876.7|64856.7|188
1620255900000|2021-05-05 23:05:00|64879.1|64859.1|64879|64859|64881|64861|64877.4|64857.4|145
1620256200000|2021-05-05 23:10:00|64879.3|64859.3|64872.6|64852.6|64883|64863|64872.1|64852.1|266
1620256500000|2021-05-05 23:15:00|64872.7|64852.7|64871.8|64851.8|64874.9|64854.9|64871.2|64851.2|142
1620256800000|2021-05-05 23:20:00|64871.2|64851.2|64874.4|64854.4|64877.6|64857.6|64871.2|64851.2|171
1620257100000|2021-05-05 23:25:00|64875.2|64855.2|64866.6|64846.6|64877.7|64857.7|64858.7|64838.7|285
1620257400000|2021-05-05 23:30:00|64867.7|64847.7|64866.5|64846.5|64877.6|64857.6|64865.3|64845.3|293
1620257700000|2021-05-05 23:35:00|64865.9|64845.9|64866.4|64846.4|64868.5|64848.5|64865.3|64845.3|142
1620258000000|2021-05-05 23:40:00|64866.8|64846.8|64864.5|64844.5|64867|64847|64863.3|64843.3|134
1620258300000|2021-05-05 23:45:00|64865.9|64845.9|64869.6|64849.6|64871.9|64851.9|64864.3|64844.3|283
1620258600000|2021-05-05 23:50:00|64869.5|64849.5|64855|64835|64871.1|64851.1|64854.3|64834.3|380
1620258900000|2021-05-05 23:55:00|64855.3|64835.3|64856.8|64836.8|64858.5|64838.5|64853.8|64833.8|312
1620259200000|2021-05-06 00:00:00|64856.9|64836.9|64855.4|64835.4|64857.9|64837.9|64854.7|64834.7|369
1620259500000|2021-05-06 00:05:00|64855.7|64835.7|64861.5|64841.5|64862.1|64842.1|64853.9|64833.9|326
1620259800000|2021-05-06 00:10:00|64861.7|64841.7|64861.3|64841.3|64862.8|64842.8|64853.8|64833.8|358
1620260100000|2021-05-06 00:15:00|64861.8|64841.8|64857.5|64837.5|64862|64842|64856|64836|354
1620260400000|2021-05-06 00:20:00|64857.6|64837.6|64854.1|64834.1|64857.6|64837.6|64852.9|64832.9|340
1620260700000|2021-05-06 00:25:00|64854.2|64834.2|64858.2|64838.2|64859|64839|64853.7|64833.7|324
1620261000000|2021-05-06 00:30:00|64858.7|64838.7|64866.2|64846.2|64867.2|64847.2|64857.2|64837.2|313
1620261300000|2021-05-06 00:35:00|64866.3|64846.3|64870|64850|64873.5|64853.5|64863|64843|259
1620261600000|2021-05-06 00:40:00|64869.9|64849.9|64869.1|64849.1|64872.3|64852.3|64868.9|64848.9|324
1620261900000|2021-05-06 00:45:00|64867.8|64847.8|64865.6|64845.6|64870.2|64850.2|64864.8|64844.8|360
1620262200000|2021-05-06 00:50:00|64865.5|64845.5|64866.2|64846.2|64867.6|64850.9|64858.9|64843.2|278
1620262500000|2021-05-06 00:55:00|64866.3|64846.3|64864.7|64844.7|64868.2|64851.5|64861.3|64844.2|329
1620262800000|2021-05-06 01:00:00|64864.2|64844.2|64849|64829|64864.5|64848.2|64836.6|64821.9|651
1620263100000|2021-05-06 01:05:00|64848.9|64828.9|64845.4|64825.4|64856|64836|64841.3|64824|560
1620263400000|2021-05-06 01:10:00|64845.3|64825.3|64844.7|64824.7|64850.3|64834|64835|64820|524
1620263700000|2021-05-06 01:15:00|64844.9|64824.9|64842|64822|64853.8|64833.8|64837.1|64817.1|559
1620264000000|2021-05-06 01:20:00|64841.9|64821.9|64830.8|64810.8|64855.4|64835.4|64824.7|64805.4|628
1620264300000|2021-05-06 01:25:00|64831.6|64811.6|64818|64798|64831.9|64811.9|64809.9|64795.2|525
1620264600000|2021-05-06 01:30:00|64817.7|64797.7|64829.1|64809.1|64833.5|64817.8|64815|64795|640
1620264900000|2021-05-06 01:35:00|64829.3|64809.3|64796.2|64786.2|64831.3|64811.3|64791.9|64771.9|593
1620265200000|2021-05-06 01:40:00|64802.2|64782.2|64777.6|64757.6|64802.4|64787.6|64768.8|64752.6|645
1620265500000|2021-05-06 01:45:00|64777.4|64757.4|64790.9|64770.9|64794.6|64774.6|64772.7|64756.1|508
1620265800000|2021-05-06 01:50:00|64790.5|64770.5|64778.9|64768.9|64792.5|64776.6|64775.2|64760.3|487
1620266100000|2021-05-06 01:55:00|64778.7|64768.7|64785.8|64775.8|64794.7|64781|64778.6|64766|484
1620266400000|2021-05-06 02:00:00|64785.6|64775.6|64785.7|64775.7|64786.5|64776.5|64783.6|64773.6|423
1620266700000|2021-05-06 02:05:00|64785.6|64775.6|64815.1|64805.1|64821.3|64808|64784.7|64774.4|499
1620267000000|2021-05-06 02:10:00|64815.3|64805.3|64813.5|64803.5|64825|64810|64812.9|64797.7|521
1620267300000|2021-05-06 02:15:00|64813.6|64803.6|64812.8|64802.8|64822.9|64807.8|64808.8|64795.2|497
1620267600000|2021-05-06 02:20:00|64813|64803|64804.9|64794.9|64815.7|64803.8|64803.6|64791.6|531
1620267900000|2021-05-06 02:25:00|64805|64795|64798.1|64788.1|64808.9|64796.3|64795|64785|467
1620268200000|2021-05-06 02:30:00|64803.5|64783.5|64803.5|64793.5|64807.5|64794.3|64794|64780.2|514
1620268500000|2021-05-06 02:35:00|64803.4|64793.4|64813.3|64793.3|64815.7|64801.8|64799.2|64787.2|489
1620268800000|2021-05-06 02:40:00|64814|64794|64821.3|64801.3|64830.1|64814|64809.9|64793.4|616
1620269100000|2021-05-06 02:45:00|64815.8|64805.8|64827.5|64817.5|64840.4|64827.7|64812|64796.9|617
1620269400000|2021-05-06 02:50:00|64827.4|64817.4|64838.5|64818.5|64845.6|64831.7|64825.7|64811|597
1620269700000|2021-05-06 02:55:00|64838.4|64818.4|64818.3|64808.3|64839.3|64822.6|64815.7|64801|646
1620270000000|2021-05-06 03:00:00|64818.1|64808.1|64828.1|64808.1|64828.2|64814.8|64814.4|64804.4|533
1620270300000|2021-05-06 03:05:00|64828.2|64808.2|64819.2|64809.2|64835.5|64821.5|64818|64803.9|536
1620270600000|2021-05-06 03:10:00|64819|64809|64821.7|64811.7|64829.7|64816.2|64818.9|64805.2|521
1620270900000|2021-05-06 03:15:00|64822.3|64812.3|64826.1|64816.1|64832.2|64820.6|64822|64809|439
1620271200000|2021-05-06 03:20:00|64826|64816|64828.9|64808.9|64832.6|64820.6|64820.5|64805.5|432
1620271500000|2021-05-06 03:25:00|64828.8|64808.8|64822.9|64812.9|64831.8|64816.9|64821.3|64808.2|434
1620271800000|2021-05-06 03:30:00|64823|64813|64824.2|64814.2|64831.1|64816.4|64822.2|64809.4|441
1620272100000|2021-05-06 03:35:00|64824.1|64814.1|64824.6|64814.6|64830.4|64816.7|64823|64810.4|334
1620272400000|2021-05-06 03:40:00|64824.7|64814.7|64809|64799|64829.2|64816|64808.2|64791.7|448
1620272700000|2021-05-06 03:45:00|64808.9|64798.9|64806.6|64796.6|64816.1|64801.9|64805.7|64793.4|405
1620273000000|2021-05-06 03:50:00|64806.4|64796.4|64810|64800|64812.1|64800.1|64805.7|64791.7|364
1620273300000|2021-05-06 03:55:00|64809.9|64799.9|64809.2|64799.2|64814.6|64800.5|64806.5|64792|367
1620273600000|2021-05-06 04:00:00|64809.3|64799.3|64809.5|64799.5|64813.2|64799.8|64806.8|64792.1|361
1620273900000|2021-05-06 04:05:00|64809.6|64799.6|64805.7|64795.7|64809.6|64799.6|64805.7|64795.7|293
1620274200000|2021-05-06 04:10:00|64805.5|64795.5|64810.9|64800.9|64811|64801|64804.7|64794.7|268
1620274500000|2021-05-06 04:15:00|64810.8|64800.8|64812.9|64802.9|64819|64805.6|64809.7|64794.5|322
1620274800000|2021-05-06 04:20:00|64812.8|64802.8|64814.2|64804.2|64818.9|64804.8|64811.1|64797|334
1620275100000|2021-05-06 04:25:00|64814.1|64804.1|64812.5|64802.5|64818.3|64805.2|64811.9|64797.2|273
1620275400000|2021-05-06 04:30:00|64812.7|64802.7|64812|64802|64818.5|64806.9|64811.3|64797|295
1620275700000|2021-05-06 04:35:00|64812.1|64802.1|64816.2|64806.2|64821.1|64806.6|64811.9|64797.2|244
1620276000000|2021-05-06 04:40:00|64816.1|64806.1|64815.2|64805.2|64819.9|64806.5|64813.8|64798.4|291
1620276300000|2021-05-06 04:45:00|64815.1|64805.1|64822|64812|64826.1|64812.4|64815|64804.8|371
1620276600000|2021-05-06 04:50:00|64821.9|64811.9|64825.3|64805.3|64825.5|64812.8|64819.7|64803.2|318
1620276900000|2021-05-06 04:55:00|64825.4|64805.4|64819.5|64809.5|64826.7|64812.2|64817.9|64802.6|342
1620277200000|2021-05-06 05:00:00|64819.7|64809.7|64815.1|64795.1|64825.4|64811.6|64809.6|64794.3|455
1620277500000|2021-05-06 05:05:00|64815.3|64795.3|64810.1|64800.1|64815.3|64801.6|64804.2|64790.2|404
1620277800000|2021-05-06 05:10:00|64810|64800|64809.4|64799.4|64815.4|64802.1|64807.8|64793.2|383
1620278100000|2021-05-06 05:15:00|64809.3|64799.3|64805.3|64795.3|64814.2|64800.1|64804.2|64790.1|385
1620278400000|2021-05-06 05:20:00|64805.2|64795.2|64808.5|64798.5|64813.9|64799.4|64805.2|64791.1|362
1620278700000|2021-05-06 05:25:00|64809.1|64799.1|64805.8|64795.8|64809.1|64799.1|64804.4|64794.4|377
1620279000000|2021-05-06 05:30:00|64805.5|64795.5|64808|64798|64810.6|64800.6|64804.5|64794.5|444
1620279300000|2021-05-06 05:35:00|64808.1|64798.1|64810.7|64800.7|64815.4|64803.5|64808.1|64794.4|475
1620279600000|2021-05-06 05:40:00|64810.6|64800.6|64807.4|64797.4|64812.7|64802.7|64806.6|64791.8|491
1620279900000|2021-05-06 05:45:00|64807.3|64797.3|64799.6|64789.6|64809.9|64797.5|64798.1|64784.3|418
1620280200000|2021-05-06 05:50:00|64799.3|64789.3|64799.2|64789.2|64803.4|64791.4|64797.6|64783|408
1620280500000|2021-05-06 05:55:00|64800.3|64790.3|64803.6|64793.6|64805.7|64794|64797.6|64785.5|530
1620280800000|2021-05-06 06:00:00|64803.3|64793.3|64807.2|64797.2|64817.1|64802.8|64803|64790.6|433
1620281100000|2021-05-06 06:05:00|64807.3|64797.3|64808.9|64798.9|64814.2|64804.2|64806.8|64796.8|460
1620281400000|2021-05-06 06:10:00|64809|64799|64805.8|64795.8|64814|64800.5|64802.7|64792.7|498
1620281700000|2021-05-06 06:15:00|64805.9|64795.9|64800.9|64790.9|64808.9|64798.9|64800|64790|424
1620282000000|2021-05-06 06:20:00|64801.1|64791.1|64799.5|64789.5|64801.4|64791.4|64790.5|64780.5|427
1620282300000|2021-05-06 06:25:00|64799.4|64789.4|64803.7|64793.7|64803.7|64793.7|64796.7|64786.7|403
1620282600000|2021-05-06 06:30:00|64803.6|64793.6|64802.6|64792.6|64808.5|64794.6|64798|64788|428
1620282900000|2021-05-06 06:35:00|64802.7|64792.7|64791.6|64781.6|64803.3|64793|64789.3|64779.3|473
1620283200000|2021-05-06 06:40:00|64791.5|64781.5|64790|64780|64792.1|64782.1|64785.5|64775.5|486
1620283500000|2021-05-06 06:45:00|64790.2|64780.2|64791.8|64781.8|64793.8|64783.8|64788.6|64778.6|471
1620283800000|2021-05-06 06:50:00|64791.4|64781.4|64787.3|64777.3|64793.8|64781.4|64785.7|64773.5|455
1620284100000|2021-05-06 06:55:00|64787.4|64777.4|64787.9|64777.9|64794|64781.8|64786.8|64773.8|472
1620284400000|2021-05-06 07:00:00|64788|64778|64774.3|64764.3|64795|64785|64773.7|64763.1|578
1620284700000|2021-05-06 07:05:00|64774.2|64764.2|64766.8|64756.8|64775.6|64765.6|64763.8|64753.8|554
1620285000000|2021-05-06 07:10:00|64767|64757|64775.1|64765.1|64785.8|64775.8|64764.5|64754.5|557
1620285300000|2021-05-06 07:15:00|64775.2|64765.2|64784.9|64774.9|64786.3|64776.3|64774.4|64759.5|502
1620285600000|2021-05-06 07:20:00|64784.8|64774.8|64773.3|64763.3|64789.8|64776.6|64768.5|64753.7|508
1620285900000|2021-05-06 07:25:00|64773.5|64763.5|64784.7|64764.7|64785|64769.7|64772.9|64761.5|521
1620286200000|2021-05-06 07:30:00|64779.5|64769.5|64772.2|64762.2|64782.7|64771|64770.8|64759|513
1620286500000|2021-05-06 07:35:00|64772.5|64762.5|64772|64762|64783|64771.1|64770.3|64759.3|469
1620286800000|2021-05-06 07:40:00|64772.1|64762.1|64742.1|64732.1|64772.1|64762.1|64737.7|64724.2|517
1620287100000|2021-05-06 07:45:00|64742.4|64732.4|64756.4|64746.4|64762.7|64749.8|64739.3|64729.3|551
1620287400000|2021-05-06 07:50:00|64756|64746|64761.1|64751.1|64761.7|64751.1|64752.6|64739|479
1620287700000|2021-05-06 07:55:00|64760.9|64750.9|64751.8|64741.8|64761.2|64751.2|64748.3|64734.3|545
1620288000000|2021-05-06 08:00:00|64752|64742|64761.3|64751.3|64766.4|64752.4|64742.7|64732.7|553
1620288300000|2021-05-06 08:05:00|64761.2|64751.2|64754.1|64744.1|64763.4|64751.2|64751|64738.9|467
1620288600000|2021-05-06 08:10:00|64754.4|64744.4|64753.5|64743.5|64759.3|64746.5|64749.9|64735.5|456
1620288900000|2021-05-06 08:15:00|64753.7|64743.7|64745.5|64735.5|64753.9|64743.9|64742.4|64729.1|493
1620289200000|2021-05-06 08:20:00|64745.6|64735.6|64745.7|64735.7|64750.3|64737.2|64737.8|64724.5|494
1620289500000|2021-05-06 08:25:00|64745.6|64735.6|64749.6|64729.6|64751.2|64736.4|64739.2|64725.1|442
1620289800000|2021-05-06 08:30:00|64749.4|64729.4|64743.9|64733.9|64749.9|64735.3|64732.9|64722.9|481
1620290100000|2021-05-06 08:35:00|64743.7|64733.7|64738|64728|64748.5|64738.5|64733.6|64723.6|465
1620290400000|2021-05-06 08:40:00|64738.2|64728.2|64745.9|64735.9|64747.3|64735.9|64733.9|64722.1|464
1620290700000|2021-05-06 08:45:00|64745.8|64735.8|64746.7|64736.7|64750.3|64738.5|64744.4|64730.1|471
1620291000000|2021-05-06 08:50:00|64746.9|64736.9|64749.8|64739.8|64754.8|64740.8|64744.7|64730.5|499
1620291300000|2021-05-06 08:55:00|64749.7|64739.7|64748.2|64738.2|64752.2|64742.2|64747.6|64737.6|450
1620291600000|2021-05-06 09:00:00|64748.3|64738.3|64750|64740|64758.3|64743.8|64746.9|64732|480
1620291900000|2021-05-06 09:05:00|64750.1|64740.1|64745.7|64735.7|64750.8|64740.8|64745|64730.6|410
1620292200000|2021-05-06 09:10:00|64745.3|64735.3|64753.6|64743.6|64755.2|64745.2|64744.4|64734.4|454
1620292500000|2021-05-06 09:15:00|64753.7|64743.7|64752.5|64742.5|64759.1|64749.1|64748.1|64738.1|515
1620292800000|2021-05-06 09:20:00|64752.9|64742.9|64752.9|64742.9|64756|64746|64751.3|64741.3|530
1620293100000|2021-05-06 09:25:00|64752.8|64742.8|64755.6|64745.6|64758|64746.4|64749.7|64735.7|524
1620293400000|2021-05-06 09:30:00|64755.1|64745.1|64748.6|64738.6|64762.1|64747.7|64748.5|64735.7|412
1620293700000|2021-05-06 09:35:00|64748.5|64738.5|64746.9|64736.9|64758.3|64743.5|64746.9|64734.1|435
1620294000000|2021-05-06 09:40:00|64747|64737|64753.7|64743.7|64756.4|64745.8|64745|64731.6|540
1620294300000|2021-05-06 09:45:00|64754.2|64744.2|64730.3|64720.3|64756.7|64744.4|64729.4|64719.4|467
1620294600000|2021-05-06 09:50:00|64730.2|64720.2|64743.5|64733.5|64745.5|64735.5|64729.4|64719.4|464
1620294900000|2021-05-06 09:55:00|64743.6|64733.6|64730.5|64720.5|64756.4|64741.3|64730.1|64716.9|485
1620295200000|2021-05-06 10:00:00|64730.6|64720.6|64729.9|64719.9|64739.2|64725.3|64728.6|64714.8|440
1620295500000|2021-05-06 10:05:00|64730|64720|64722.2|64712.2|64732.4|64722.4|64716.2|64701.3|424
1620295800000|2021-05-06 10:10:00|64722.1|64712.1|64716.5|64706.5|64728|64712.3|64715.4|64700.5|305
1620296100000|2021-05-06 10:15:00|64716.6|64706.6|64716.4|64706.4|64722.3|64708.3|64714.8|64700.2|322
1620296400000|2021-05-06 10:20:00|64716.3|64706.3|64712.3|64702.3|64717.7|64707.7|64706.2|64693|402
1620296700000|2021-05-06 10:25:00|64712|64702|64721.8|64711.8|64727|64712.6|64710.9|64696.4|421
1620297000000|2021-05-06 10:30:00|64722.2|64712.2|64721.4|64711.4|64726.6|64712.4|64717.9|64702.8|451
1620297300000|2021-05-06 10:35:00|64721.3|64711.3|64728.2|64718.2|64734|64720.5|64721.2|64709.8|402
1620297600000|2021-05-06 10:40:00|64727.8|64717.8|64735.8|64725.8|64740.4|64727.5|64727.8|64717.4|362
1620297900000|2021-05-06 10:45:00|64735.7|64725.7|64736.1|64726.1|64745.6|64730.7|64732.3|64722.3|376
1620298200000|2021-05-06 10:50:00|64736|64726|64743.2|64733.2|64750.1|64735.6|64734.7|64723.5|527
1620298500000|2021-05-06 10:55:00|64743|64733|64746.3|64726.3|64750|64736|64741.3|64724.8|433
1620298800000|2021-05-06 11:00:00|64746.5|64726.5|64744.9|64734.9|64751.1|64736|64741.6|64724.1|608
1620299100000|2021-05-06 11:05:00|64744.1|64734.1|64735.6|64715.6|64746.8|64734.4|64727.6|64710|653
1620299400000|2021-05-06 11:10:00|64735.5|64715.5|64723.3|64713.3|64736|64719.4|64719.2|64704.6|598
1620299700000|2021-05-06 11:15:00|64723.6|64713.6|64723.8|64713.8|64731.7|64717.2|64721.2|64706.2|586
1620300000000|2021-05-06 11:20:00|64723.9|64713.9|64722.2|64712.2|64728.8|64714.2|64721.8|64707.4|445
1620300300000|2021-05-06 11:25:00|64722.3|64712.3|64729.2|64719.2|64733.9|64719.5|64721.6|64708.4|516
1620300600000|2021-05-06 11:30:00|64729|64719|64743.5|64723.5|64743.6|64726.1|64729|64714.6|558
1620300900000|2021-05-06 11:35:00|64743.6|64723.6|64736.3|64726.3|64744.1|64726.4|64733.4|64717.8|467
1620301200000|2021-05-06 11:40:00|64735.6|64725.6|64736.7|64726.7|64742.1|64728.8|64732.3|64717.5|441
1620301500000|2021-05-06 11:45:00|64736.8|64726.8|64735.5|64725.5|64741.8|64731.2|64733.6|64719.1|470
1620301800000|2021-05-06 11:50:00|64735.7|64725.7|64733.4|64723.4|64741.3|64727.7|64733.2|64720.3|452
1620302100000|2021-05-06 11:55:00|64733.6|64723.6|64737.5|64717.5|64738.7|64723.9|64730.5|64714.2|539
1620302400000|2021-05-06 12:00:00|64735.5|64715.5|64725.4|64715.4|64737.9|64723.3|64724.4|64709.3|567
1620302700000|2021-05-06 12:05:00|64730.6|64710.6|64721.7|64711.7|64730.6|64716|64720.8|64706.3|517
1620303000000|2021-05-06 12:10:00|64721.8|64711.8|64720.4|64710.4|64728.8|64713.5|64720|64705.7|447
1620303300000|2021-05-06 12:15:00|64720.5|64710.5|64730.4|64720.4|64737.8|64721.7|64719.8|64707|492
1620303600000|2021-05-06 12:20:00|64731.1|64721.1|64729|64719|64738.4|64723.5|64725.7|64711.1|560
1620303900000|2021-05-06 12:25:00|64729.2|64719.2|64737|64717|64737.6|64722.7|64729.2|64714.5|454
1620304200000|2021-05-06 12:30:00|64737.2|64717.2|64740.6|64730.6|64748.8|64733.8|64731.6|64715.9|538
1620304500000|2021-05-06 12:35:00|64740.7|64730.7|64741.7|64721.7|64747.7|64733.3|64736.1|64720.3|500
1620304800000|2021-05-06 12:40:00|64741.6|64721.6|64743.8|64723.8|64744.8|64727.8|64735.8|64719.8|519
1620305100000|2021-05-06 12:45:00|64743.4|64723.4|64743|64723|64751.4|64736.5|64737.8|64721.6|517
1620305400000|2021-05-06 12:50:00|64743.2|64723.2|64738.1|64728.1|64747.8|64733|64736.9|64718.9|469
1620305700000|2021-05-06 12:55:00|64738.3|64728.3|64743.7|64723.7|64747.6|64732.2|64731.5|64716.6|527
1620306000000|2021-05-06 13:00:00|64744.2|64724.2|64749.4|64739.4|64753.5|64743.5|64741.3|64724.1|621
1620306300000|2021-05-06 13:05:00|64749.6|64739.6|64748.5|64738.5|64752.4|64741|64742.4|64730.6|627
1620306600000|2021-05-06 13:10:00|64748.3|64738.3|64745.3|64735.3|64754.9|64743.7|64745|64731.6|557
1620306900000|2021-05-06 13:15:00|64745.8|64735.8|64749.5|64739.5|64753.4|64741|64745|64729.9|476
1620307200000|2021-05-06 13:20:00|64749.7|64739.7|64737.5|64727.5|64752.1|64742.1|64737.2|64727.2|554
1620307500000|2021-05-06 13:25:00|64736.6|64726.6|64729.7|64719.7|64739.4|64729.4|64729.7|64719.7|556
1620307800000|2021-05-06 13:30:00|64729.6|64719.6|64727.1|64717.1|64734.7|64724.7|64721.7|64711.7|635
1620308100000|2021-05-06 13:35:00|64727.7|64717.7|64693.5|64683.5|64727.9|64717.9|64692.4|64682.4|612
1620308400000|2021-05-06 13:40:00|64693.3|64683.3|64704.7|64694.7|64708|64694.9|64691.2|64677.5|598
1620308700000|2021-05-06 13:45:00|64704.9|64694.9|64697.4|64687.4|64706.5|64696.5|64692.9|64679.6|681
1620309000000|2021-05-06 13:50:00|64697.2|64687.2|64694.4|64684.4|64698.6|64688.6|64690.2|64677.3|595
1620309300000|2021-05-06 13:55:00|64694.2|64684.2|64690.1|64680.1|64702|64692|64689.3|64679.3|632
1620309600000|2021-05-06 14:00:00|64691.1|64681.1|64694.1|64684.1|64704.1|64690.4|64685|64675|680
1620309900000|2021-05-06 14:05:00|64694.2|64684.2|64708.8|64698.8|64711.3|64700.8|64693.7|64681.3|663
1620310200000|2021-05-06 14:10:00|64713.8|64693.8|64702.4|64692.4|64713.8|64698.9|64690.9|64677.4|657
1620310500000|2021-05-06 14:15:00|64702.5|64692.5|64715|64705|64724.7|64712.3|64699|64689|809
1620310800000|2021-05-06 14:20:00|64715.3|64705.3|64709.8|64699.8|64724|64712.4|64709.1|64694.5|813
1620311100000|2021-05-06 14:25:00|64709.7|64699.7|64713.8|64703.8|64717.2|64705.8|64708.5|64697.2|770
1620311400000|2021-05-06 14:30:00|64714|64704|64706.1|64696.1|64716.4|64704.5|64704.2|64689.3|807
1620311700000|2021-05-06 14:35:00|64705.9|64695.9|64695|64685|64706.2|64696.2|64694.6|64680.4|713
1620312000000|2021-05-06 14:40:00|64695.1|64685.1|64694.4|64684.4|64702.3|64687.3|64691.2|64677.3|699
1620312300000|2021-05-06 14:45:00|64691.5|64681.5|64686.9|64676.9|64694.6|64681.5|64686|64674.4|714
1620312600000|2021-05-06 14:50:00|64686.8|64676.8|64681.5|64671.5|64690.3|64677.2|64680.9|64667.6|776
1620312900000|2021-05-06 14:55:00|64681.3|64671.3|64689.7|64679.7|64694.1|64684.1|64680.2|64670.2|799
1620313200000|2021-05-06 15:00:00|64689.8|64679.8|64688.1|64678.1|64699.4|64689.4|64682.6|64672.6|852
1620313500000|2021-05-06 15:05:00|64688|64678|64693.9|64683.9|64700.7|64690.3|64686.7|64676.7|765
1620313800000|2021-05-06 15:10:00|64694|64684|64691.6|64681.6|64704|64689.5|64691.1|64680.2|630
1620314100000|2021-05-06 15:15:00|64691.7|64681.7|64689.4|64679.4|64696.5|64686.5|64688.3|64678.3|689
1620314400000|2021-05-06 15:20:00|64689.1|64679.1|64680.5|64670.5|64690|64680|64679.3|64669.3|565
1620314700000|2021-05-06 15:25:00|64680.6|64670.6|64670.7|64660.7|64685.3|64671.9|64670.3|64660.3|661
1620315000000|2021-05-06 15:30:00|64670.9|64660.9|64661.7|64651.7|64675.9|64661.2|64660|64645.4|679
1620315300000|2021-05-06 15:35:00|64661.6|64651.6|64669.5|64659.5|64669.6|64659.6|64660.9|64648.9|695
1620315600000|2021-05-06 15:40:00|64669.4|64659.4|64671.5|64661.5|64677.4|64662.6|64665.8|64653.2|583
1620315900000|2021-05-06 15:45:00|64671.6|64661.6|64673.9|64663.9|64679.1|64665.6|64670|64656.6|505
1620316200000|2021-05-06 15:50:00|64674|64664|64679.1|64669.1|64685.4|64670.4|64673.9|64661.4|565
1620316500000|2021-05-06 15:55:00|64679.2|64669.2|64670.6|64660.6|64679.2|64669.2|64669.7|64654.5|532
1620316800000|2021-05-06 16:00:00|64670.5|64660.5|64678.5|64668.5|64687.6|64674.7|64669.1|64654.5|659
1620317100000|2021-05-06 16:05:00|64678.3|64668.3|64673.9|64663.9|64682.8|64669.1|64672.8|64658.5|525
1620317400000|2021-05-06 16:10:00|64674.2|64664.2|64674.2|64664.2|64680.8|64666.9|64671.6|64656.3|559
1620317700000|2021-05-06 16:15:00|64674.1|64664.1|64676.6|64666.6|64687.1|64667.1|64668.1|64653.6|480
1620318000000|2021-05-06 16:20:00|64676.5|64666.5|64668.7|64658.7|64682.5|64667.3|64668.3|64654.8|493
1620318300000|2021-05-06 16:25:00|64668.5|64658.5|64665.8|64655.8|64671.8|64658.9|64664.9|64651.6|258
1620318600000|2021-05-06 16:30:00|64665.7|64655.7|64677.4|64667.4|64683|64669|64665.7|64655.7|434
1620318900000|2021-05-06 16:35:00|64676.5|64666.5|64675.4|64665.4|64681.3|64667.1|64674.3|64659.6|504
1620319200000|2021-05-06 16:40:00|64675.5|64665.5|64670.8|64660.8|64680.9|64665.5|64670.1|64655|351
1620319500000|2021-05-06 16:45:00|64670.9|64660.9|64677.1|64667.1|64682.5|64668.1|64670.1|64656.7|370
1620319800000|2021-05-06 16:50:00|64676.2|64666.2|64680.5|64670.5|64685.3|64670.8|64673.6|64658.7|392
1620320100000|2021-05-06 16:55:00|64680.3|64670.3|64679.9|64669.9|64687.6|64672.8|64679.2|64665.2|430
1620320400000|2021-05-06 17:00:00|64680|64670|64674|64664|64685.1|64670.5|64673.8|64659.2|525
1620320700000|2021-05-06 17:05:00|64679|64659|64670.7|64660.7|64679.2|64665.2|64670.4|64655.7|491
1620321000000|2021-05-06 17:10:00|64670.9|64660.9|64674.9|64664.9|64680.7|64666.2|64670.5|64656.6|529
1620321300000|2021-05-06 17:15:00|64675.3|64665.3|64681.6|64671.6|64688.8|64673.3|64674.5|64662.6|491
1620321600000|2021-05-06 17:20:00|64681.5|64671.5|64679.3|64669.3|64686.4|64671.6|64676.4|64661.2|512
1620321900000|2021-05-06 17:25:00|64679.4|64669.4|64678.8|64668.8|64684.7|64669.6|64674.6|64660.1|436
1620322200000|2021-05-06 17:30:00|64679|64669|64677.9|64667.9|64684.1|64669.1|64677.7|64662.9|361
1620322500000|2021-05-06 17:35:00|64677.8|64667.8|64674.6|64664.6|64683.1|64668.4|64674.1|64660.4|375
1620322800000|2021-05-06 17:40:00|64675|64665|64662.5|64652.5|64682.4|64667.3|64662.3|64650|514
1620323100000|2021-05-06 17:45:00|64662.6|64652.6|64658.3|64648.3|64666.6|64653.7|64658.1|64646.3|519
1620323400000|2021-05-06 17:50:00|64658.8|64648.8|64651.9|64641.9|64665.4|64651.2|64650|64636.5|481
1620323700000|2021-05-06 17:55:00|64651.8|64641.8|64650.3|64640.3|64657.6|64642.6|64649|64634.3|436
1620324000000|2021-05-06 18:00:00|64650.4|64640.4|64646.3|64636.3|64654.9|64640.4|64645.4|64631.1|560
1620324300000|2021-05-06 18:05:00|64646.4|64636.4|64645.9|64635.9|64652.3|64638.4|64645.2|64630.8|395
1620324600000|2021-05-06 18:10:00|64646|64636|64670.7|64650.7|64685|64667.2|64645.3|64630.2|698
1620324900000|2021-05-06 18:15:00|64670.9|64650.9|64671.6|64651.6|64674.1|64660.6|64661.5|64647.7|598
1620325200000|2021-05-06 18:20:00|64671.7|64651.7|64668.7|64658.7|64678|64663.1|64667.4|64651.7|531
1620325500000|2021-05-06 18:25:00|64668.5|64658.5|64668.4|64658.4|64674.5|64660.6|64664.3|64649.1|572
1620325800000|2021-05-06 18:30:00|64668.3|64658.3|64662.5|64652.5|64672|64658.6|64661.3|64646.7|561
1620326100000|2021-05-06 18:35:00|64662.4|64652.4|64669|64649|64669.8|64655.3|64661|64646.7|497
1620326400000|2021-05-06 18:40:00|64668.9|64648.9|64665.8|64655.8|64672.8|64659.6|64662.7|64648.2|561
1620326700000|2021-05-06 18:45:00|64665.7|64655.7|64665.2|64655.2|64670.9|64655.8|64662.8|64648.1|443
1620327000000|2021-05-06 18:50:00|64665.3|64655.3|64657.7|64637.7|64669.5|64655.3|64651.4|64636.1|459
1620327300000|2021-05-06 18:55:00|64657.8|64637.8|64653.6|64643.6|64657.8|64647.3|64649.8|64635|551
1620327600000|2021-05-06 19:00:00|64654.9|64644.9|64660.6|64640.6|64662.5|64647.4|64651.9|64636.9|471
1620327900000|2021-05-06 19:05:00|64660.5|64640.5|64656.7|64636.7|64661.2|64644.4|64651.5|64636.2|555
1620328200000|2021-05-06 19:10:00|64656.8|64636.8|64653.1|64633.1|64658.1|64643.2|64647.6|64632.3|448
1620328500000|2021-05-06 19:15:00|64653|64633|64651.6|64631.6|64654.5|64639.4|64646.7|64630.8|509
1620328800000|2021-05-06 19:20:00|64651.8|64631.8|64644.9|64634.9|64652.3|64637.8|64644.4|64629.3|331
1620329100000|2021-05-06 19:25:00|64644.8|64634.8|64640.5|64630.5|64649.7|64635.2|64640.2|64625.4|350
1620329400000|2021-05-06 19:30:00|64640.6|64630.6|64640.9|64630.9|64645.9|64631.6|64639.5|64625.3|300
1620329700000|2021-05-06 19:35:00|64641|64631|64640.9|64630.9|64641.7|64631.7|64640.4|64630.4|255
1620330000000|2021-05-06 19:40:00|64640.6|64630.6|64641.6|64631.6|64647.9|64632.9|64640.2|64625.4|307
1620330300000|2021-05-06 19:45:00|64641.5|64631.5|64647|64627|64648|64632.3|64641|64625.9|273
1620330600000|2021-05-06 19:50:00|64646.7|64626.7|64646.5|64626.5|64648.9|64633.2|64637.9|64622.6|461
1620330900000|2021-05-06 19:55:00|64646.6|64626.6|64649|64629|64650.6|64632.7|64640.4|64625.2|482
1620331200000|2021-05-06 20:00:00|64648.8|64628.8|64656.8|64636.8|64658.4|64638.4|64648.8|64628.8|338
1620331500000|2021-05-06 20:05:00|64657.6|64637.6|64657.1|64637.1|64658|64638|64656.2|64636.2|192
1620331800000|2021-05-06 20:10:00|64657.2|64637.2|64658.8|64638.8|64659.6|64639.6|64656.6|64636.6|309
1620332100000|2021-05-06 20:15:00|64658.9|64638.9|64657.7|64637.7|64659.9|64639.9|64657.3|64637.3|258
1620332400000|2021-05-06 20:20:00|64657.6|64637.6|64653.5|64633.5|64657.7|64637.7|64653.2|64633.2|200
1620332700000|2021-05-06 20:25:00|64653.4|64633.4|64650.8|64630.8|64654|64634|64650.2|64630.2|215
1620333000000|2021-05-06 20:30:00|64650.5|64630.5|64646.2|64626.2|64651|64631|64646|64626|216
1620333300000|2021-05-06 20:35:00|64646.3|64626.3|64645.2|64625.2|64646.3|64626.3|64643.4|64623.4|213
1620333600000|2021-05-06 20:40:00|64645.4|64625.4|64653.3|64633.3|64655.1|64635.1|64644|64624|297
1620333900000|2021-05-06 20:45:00|64653.2|64633.2|64655.2|64635.2|64656|64636|64652.2|64632.2|168
1620334200000|2021-05-06 20:50:00|64655.4|64635.4|64655.1|64635.1|64656.4|64636.4|64654.1|64634.1|127
1620334500000|2021-05-06 20:55:00|64655.9|64635.9|64654.9|64634.9|64657.5|64637.5|64654.1|64634.1|238
1620334800000|2021-05-06 21:00:00|64654.3|64634.3|64657.3|64637.3|64663.8|64637.5|64653.8|64630.3|51
1620335100000|2021-05-06 21:05:00|64656.2|64636.2|64656.7|64636.7|64661.2|64641.2|64654.6|64628.6|88
1620335400000|2021-05-06 21:10:00|64655.2|64635.2|64656.7|64636.7|64657.7|64637.7|64654.6|64634.6|92
1620335700000|2021-05-06 21:15:00|64657|64637|64657.6|64637.6|64658.7|64638.7|64656.5|64636.5|74
1620336000000|2021-05-06 21:20:00|64657.9|64637.9|64657.8|64637.8|64658.7|64638.7|64656|64636|76
1620336300000|2021-05-06 21:25:00|64657.3|64637.3|64657.9|64637.9|64660.1|64640.1|64655.5|64635.5|90
1620336600000|2021-05-06 21:30:00|64658|64638|64658|64638|64659.8|64639.8|64655.4|64635.4|87
1620336900000|2021-05-06 21:35:00|64657.4|64637.4|64658.2|64638.2|64659.2|64639.2|64656.6|64636.6|75
1620337200000|2021-05-06 21:40:00|64658.4|64638.4|64658.2|64638.2|64675.1|64643.7|64656.5|64636.5|90
1620337500000|2021-05-06 21:45:00|64658|64638|64658.7|64638.7|64660.6|64640.6|64656.5|64636.5|62
1620337800000|2021-05-06 21:50:00|64658|64638|64658.6|64638.6|64659.8|64639.8|64657.4|64637.4|52
1620338100000|2021-05-06 21:55:00|64658.7|64638.7|64657.7|64637.7|64659.8|64639.8|64656.7|64636.7|89
1620338400000|2021-05-06 22:00:00|64659.3|64639.3|64658.6|64638.6|64660.3|64640.3|64655|64635|384
1620338700000|2021-05-06 22:05:00|64657.7|64637.7|64663.1|64643.1|64665.6|64645.6|64657.1|64637.1|264
1620339000000|2021-05-06 22:10:00|64662.7|64642.7|64663.3|64643.3|64666.2|64646.2|64661.4|64641.4|208
1620339300000|2021-05-06 22:15:00|64663|64643|64663.1|64643.1|64666.2|64646.2|64661.3|64641.3|204
1620339600000|2021-05-06 22:20:00|64663.3|64643.3|64663.4|64643.4|64666.9|64646.9|64660.8|64640.8|216
1620339900000|2021-05-06 22:25:00|64663.2|64643.2|64662.5|64642.5|64667.7|64647.7|64661.5|64641.5|242
1620340200000|2021-05-06 22:30:00|64663|64643|64663.9|64643.9|64668.8|64648.8|64662.8|64642.8|235
1620340500000|2021-05-06 22:35:00|64664.5|64644.5|64665.3|64645.3|64668|64648|64662.9|64642.9|236
1620340800000|2021-05-06 22:40:00|64665.2|64645.2|64661.8|64641.8|64667.9|64647.9|64660.2|64640.2|240
1620341100000|2021-05-06 22:45:00|64661.7|64641.7|64664.5|64644.5|64668|64648|64661.7|64641.7|317
1620341400000|2021-05-06 22:50:00|64664.4|64644.4|64665.8|64645.8|64667.2|64647.2|64661.7|64641.7|321
1620341700000|2021-05-06 22:55:00|64665.1|64645.1|64671.6|64651.6|64674.4|64654.4|64664.4|64644.4|517
1620342000000|2021-05-06 23:00:00|64671.8|64651.8|64666.6|64646.6|64672.8|64652.8|64665|64645|375
1620342300000|2021-05-06 23:05:00|64666.7|64646.7|64666.3|64646.3|64670.6|64650.6|64664.6|64644.6|326
1620342600000|2021-05-06 23:10:00|64666.2|64646.2|64659.2|64639.2|64672|64652|64658.3|64638.3|263
1620342900000|2021-05-06 23:15:00|64658.9|64638.9|64659|64639|64661.1|64641.1|64655.2|64635.2|227
1620343200000|2021-05-06 23:20:00|64658.9|64638.9|64664.5|64644.5|64666.2|64646.2|64658.2|64638.2|220
1620343500000|2021-05-06 23:25:00|64663.9|64643.9|64660.4|64640.4|64664.7|64644.7|64656.5|64636.5|241
1620343800000|2021-05-06 23:30:00|64660.3|64640.3|64663.8|64643.8|64665.7|64645.7|64655.5|64639.8|180
1620344100000|2021-05-06 23:35:00|64663.7|64643.7|64662.2|64642.2|64665.5|64645.5|64657.2|64637.2|248
1620344400000|2021-05-06 23:40:00|64662.6|64642.6|64662.6|64642.6|64665.9|64645.9|64661.1|64641.1|191
1620344700000|2021-05-06 23:45:00|64661.6|64641.6|64664.8|64644.8|64668.3|64648.3|64656.3|64636.3|261
1620345000000|2021-05-06 23:50:00|64664.7|64644.7|64668.5|64648.5|64668.8|64648.8|64661.8|64641.8|196
1620345300000|2021-05-06 23:55:00|64668.1|64648.1|64667.9|64647.9|64668.4|64648.4|64662.2|64642.2|189
1620345600000|2021-05-07 00:00:00|64668.2|64648.2|64663.4|64643.4|64671|64652.1|64662.1|64642.4|465
1620345900000|2021-05-07 00:05:00|64663.2|64643.2|64660|64640|64664.4|64644.4|64654.1|64634.1|460
1620346200000|2021-05-07 00:10:00|64659.9|64639.9|64672.7|64652.7|64673.5|64653.5|64659.7|64639.7|293
1620346500000|2021-05-07 00:15:00|64672.4|64652.4|64670.9|64650.9|64673.4|64653.4|64668.3|64648.3|345
1620346800000|2021-05-07 00:20:00|64670.6|64650.6|64681.5|64661.5|64684|64666.4|64670.2|64650.2|407
1620347100000|2021-05-07 00:25:00|64681.4|64661.4|64675.4|64655.4|64682.5|64667.2|64674.9|64654.9|322
1620347400000|2021-05-07 00:30:00|64675.3|64655.3|64671.3|64651.3|64675.9|64658.7|64668|64650.4|333
1620347700000|2021-05-07 00:35:00|64671.4|64651.4|64673.3|64653.3|64674.1|64654.1|64669.9|64649.9|286
1620348000000|2021-05-07 00:40:00|64673.4|64653.4|64675.9|64655.9|64684|64664|64672.2|64652.2|309
1620348300000|2021-05-07 00:45:00|64676|64656|64672|64652|64676|64659.4|64667.6|64650.3|317
1620348600000|2021-05-07 00:50:00|64672.2|64652.2|64670.7|64650.7|64673.7|64658.3|64667.8|64647.8|498
1620348900000|2021-05-07 00:55:00|64671.3|64651.3|64666.2|64646.2|64677.3|64657.3|64660.1|64643|446
1620349200000|2021-05-07 01:00:00|64666|64646|64664.3|64654.3|64671.5|64654.8|64661.2|64643.2|670
1620349500000|2021-05-07 01:05:00|64664.4|64654.4|64664.4|64644.4|64671.9|64656.5|64659.4|64643.9|577
1620349800000|2021-05-07 01:10:00|64664.3|64644.3|64649.5|64629.5|64664.4|64649.9|64648.4|64628.4|565
1620350100000|2021-05-07 01:15:00|64649.7|64629.7|64656|64636|64656.6|64636.6|64639.7|64619.7|785
1620350400000|2021-05-07 01:20:00|64655.9|64635.9|64660.2|64650.2|64666.5|64651.6|64649.6|64631.5|693
1620350700000|2021-05-07 01:25:00|64660.4|64650.4|64664.3|64654.3|64666.8|64656.3|64658.2|64642.5|513
1620351000000|2021-05-07 01:30:00|64664.4|64654.4|64647.5|64637.5|64675|64662.4|64636.3|64616.8|833
1620351300000|2021-05-07 01:35:00|64647.2|64637.2|64639.8|64629.8|64661.3|64645.6|64636.6|64620.8|736
1620351600000|2021-05-07 01:40:00|64640|64630|64643.9|64623.9|64648.3|64630.6|64628.1|64613.2|721
1620351900000|2021-05-07 01:45:00|64644.2|64624.2|64639.8|64629.8|64645.6|64630.7|64627.8|64613.6|757
1620352200000|2021-05-07 01:50:00|64639.7|64629.7|64640.9|64630.9|64646.5|64632.8|64634.6|64620.1|574
1620352500000|2021-05-07 01:55:00|64641|64631|64602.4|64582.4|64644|64632.7|64602.4|64582.4|750
1620352800000|2021-05-07 02:00:00|64602.9|64582.9|64586.8|64576.8|64603.6|64583.6|64578.4|64558.6|847
1620353100000|2021-05-07 02:05:00|64586.9|64576.9|64593.4|64583.4|64599.7|64585.7|64584.7|64572.2|679
1620353400000|2021-05-07 02:10:00|64592.9|64582.9|64608.9|64598.9|64615.1|64600.4|64592.7|64579.3|661
1620353700000|2021-05-07 02:15:00|64608.7|64598.7|64595.7|64575.7|64615.2|64601.9|64590.8|64575.7|581
1620354000000|2021-05-07 02:20:00|64595.8|64575.8|64576.6|64566.6|64597.7|64582.8|64568.6|64553.8|611
1620354300000|2021-05-07 02:25:00|64576.1|64566.1|64571.1|64561.1|64588|64572.8|64567.8|64553.8|613
1620354600000|2021-05-07 02:30:00|64571.2|64561.2|64584.5|64574.5|64589.2|64575.4|64571.2|64561.2|569
1620354900000|2021-05-07 02:35:00|64584.7|64574.7|64575.8|64565.8|64590.2|64576.2|64574.9|64563.1|567
1620355200000|2021-05-07 02:40:00|64575.9|64565.9|64586.4|64576.4|64589.7|64577.1|64575.9|64562.8|530
1620355500000|2021-05-07 02:45:00|64586.5|64576.5|64581.4|64571.4|64591.6|64580.4|64578.8|64564.1|576
1620355800000|2021-05-07 02:50:00|64581.5|64571.5|64594.8|64584.8|64603.4|64590.2|64581.4|64567.7|693
1620356100000|2021-05-07 02:55:00|64594.6|64584.6|64578.9|64568.9|64595.9|64585.2|64578.9|64568.1|541
1620356400000|2021-05-07 03:00:00|64578.2|64568.2|64551.2|64541.2|64581.8|64568.2|64544.9|64524.9|732
1620356700000|2021-05-07 03:05:00|64551.5|64541.5|64579.5|64569.5|64585.8|64571.1|64551.3|64536.4|756
1620357000000|2021-05-07 03:10:00|64579.7|64569.7|64583.1|64573.1|64592.9|64578.4|64577.5|64563.5|576
1620357300000|2021-05-07 03:15:00|64583|64573|64565.5|64555.5|64587.3|64574.8|64565.4|64551.6|594
1620357600000|2021-05-07 03:20:00|64565.6|64555.6|64555.3|64545.3|64578.2|64563.2|64554.1|64544.1|596
1620357900000|2021-05-07 03:25:00|64555.5|64545.5|64563.9|64553.9|64565.7|64555.7|64554.7|64544.7|652
1620358200000|2021-05-07 03:30:00|64563.7|64553.7|64571.8|64561.8|64575.6|64562.4|64561.3|64547.9|552
1620358500000|2021-05-07 03:35:00|64571.4|64561.4|64570.7|64560.7|64583|64567.8|64567.2|64554.9|563
1620358800000|2021-05-07 03:40:00|64570.6|64560.6|64561.3|64551.3|64571.7|64561.7|64558.8|64545.2|474
1620359100000|2021-05-07 03:45:00|64561.2|64551.2|64556.9|64546.9|64565.7|64555|64554.9|64544.9|446
1620359400000|2021-05-07 03:50:00|64556.8|64546.8|64563.5|64553.5|64563.7|64553.7|64555.9|64541.3|377
1620359700000|2021-05-07 03:55:00|64563.8|64553.8|64563.6|64543.6|64565.4|64554|64560.9|64543.4|365
1620360000000|2021-05-07 04:00:00|64563.5|64543.5|64556.3|64546.3|64564.3|64550.5|64556.3|64542.3|363
1620360300000|2021-05-07 04:05:00|64556.4|64546.4|64551.6|64541.6|64557.6|64546.7|64547.4|64532.2|437
1620360600000|2021-05-07 04:10:00|64551.7|64541.7|64552|64532|64555.5|64542.6|64547|64531.6|341
1620360900000|2021-05-07 04:15:00|64552.2|64532.2|64554|64534|64554.4|64539.9|64546.3|64530.5|392
1620361200000|2021-05-07 04:20:00|64553.7|64533.7|64551.3|64541.3|64556.7|64544.7|64548.4|64533.5|294
1620361500000|2021-05-07 04:25:00|64551.4|64541.4|64553.9|64543.9|64556.6|64544.8|64550.9|64535.9|305
1620361800000|2021-05-07 04:30:00|64554|64544|64564.4|64544.4|64564.6|64549.4|64549.8|64536.3|385
1620362100000|2021-05-07 04:35:00|64564.5|64544.5|64562.5|64552.5|64564.5|64552.7|64559.2|64544.2|237
1620362400000|2021-05-07 04:40:00|64562.6|64552.6|64564.6|64554.6|64573|64557.4|64562.1|64550.3|349
1620362700000|2021-05-07 04:45:00|64564.7|64554.7|64563.9|64553.9|64577|64561.5|64563.7|64547.6|391
1620363000000|2021-05-07 04:50:00|64564.2|64554.2|64559.4|64549.4|64569.2|64554.4|64558.7|64546.8|419
1620363300000|2021-05-07 04:55:00|64559.5|64549.5|64558.1|64548.1|64565.3|64551.9|64551.1|64536.5|465
1620363600000|2021-05-07 05:00:00|64557.9|64547.9|64565.2|64555.2|64568.7|64556|64557.3|64542.4|497
1620363900000|2021-05-07 05:05:00|64565.3|64555.3|64565|64555|64571.9|64557.5|64562.2|64548.4|393
1620364200000|2021-05-07 05:10:00|64564.9|64554.9|64565|64555|64569.7|64556.4|64562.5|64548.9|380
1620364500000|2021-05-07 05:15:00|64564.9|64554.9|64559.5|64549.5|64569.6|64555.4|64559|64546.6|522
1620364800000|2021-05-07 05:20:00|64559.4|64549.4|64563.8|64553.8|64569.1|64555.8|64558.5|64547.2|485
1620365100000|2021-05-07 05:25:00|64563.7|64553.7|64559.6|64549.6|64564.7|64554.5|64558.3|64543.9|434
1620365400000|2021-05-07 05:30:00|64558|64548|64565.2|64555.2|64569.4|64556.3|64557.7|64547.7|571
1620365700000|2021-05-07 05:35:00|64565.1|64555.1|64557.2|64547.2|64565.2|64555.2|64555.1|64542.8|478
1620366000000|2021-05-07 05:40:00|64557.3|64547.3|64562.7|64552.7|64565.7|64555.7|64557.1|64543.9|426
1620366300000|2021-05-07 05:45:00|64562.6|64552.6|64562.6|64552.6|64569.9|64555.5|64560.7|64548|456
1620366600000|2021-05-07 05:50:00|64562.4|64552.4|64568.6|64558.6|64570.8|64560.8|64560.9|64550.9|583
1620366900000|2021-05-07 05:55:00|64568.7|64558.7|64563.7|64553.7|64570.6|64560.6|64559.6|64547.7|605
1620367200000|2021-05-07 06:00:00|64563.6|64553.6|64570.6|64560.6|64572.1|64562.1|64563.4|64553.4|565
1620367500000|2021-05-07 06:05:00|64570.5|64560.5|64561.7|64551.7|64571.3|64561.3|64553.4|64541.9|608
1620367800000|2021-05-07 06:10:00|64561.4|64551.4|64568.7|64558.7|64569.2|64559.2|64559.7|64549.7|553
1620368100000|2021-05-07 06:15:00|64568.8|64558.8|64584.1|64574.1|64584.8|64574.8|64568.5|64558.5|546
1620368400000|2021-05-07 06:20:00|64584|64574|64586.5|64576.5|64590.1|64578.7|64582.2|64569|586
1620368700000|2021-05-07 06:25:00|64586.6|64576.6|64595.7|64585.7|64595.7|64585.7|64583.4|64569.8|699
1620369000000|2021-05-07 06:30:00|64595.8|64585.8|64612.5|64602.5|64614.8|64604.5|64592.3|64579|666
1620369300000|2021-05-07 06:35:00|64610.7|64600.7|64602.3|64592.3|64616.8|64604.9|64594.4|64584.4|678
1620369600000|2021-05-07 06:40:00|64602.2|64592.2|64593.1|64583.1|64604.9|64594.9|64592.7|64582.7|658
1620369900000|2021-05-07 06:45:00|64593|64583|64593|64583|64603.4|64593.4|64591|64581|595
1620370200000|2021-05-07 06:50:00|64593.1|64583.1|64611.5|64601.5|64611.8|64601.8|64589.7|64574.6|655
1620370500000|2021-05-07 06:55:00|64611.6|64601.6|64594.8|64584.8|64611.7|64601.7|64587.7|64577.7|706
1620370800000|2021-05-07 07:00:00|64595.1|64585.1|64581.9|64571.9|64598.1|64587.5|64580.2|64570.2|669
1620371100000|2021-05-07 07:05:00|64582|64572|64590.1|64580.1|64598.1|64584.9|64581.3|64568.6|660
1620371400000|2021-05-07 07:10:00|64589.3|64579.3|64571|64561|64593.6|64582.7|64570.7|64555|607
1620371700000|2021-05-07 07:15:00|64575.2|64555.2|64582.2|64572.2|64591.8|64576.2|64568.3|64552.7|844
1620372000000|2021-05-07 07:20:00|64582.3|64572.3|64590.9|64580.9|64596.2|64582.5|64581.7|64568.5|707
1620372300000|2021-05-07 07:25:00|64590.8|64580.8|64589.4|64579.4|64595.7|64585.7|64586.2|64573.5|794
1620372600000|2021-05-07 07:30:00|64589.5|64579.5|64582.2|64572.2|64592.8|64580.4|64580.8|64567.5|539
1620372900000|2021-05-07 07:35:00|64582.3|64572.3|64567.5|64557.5|64588.3|64577.3|64567.3|64557.3|729
1620373200000|2021-05-07 07:40:00|64567.6|64557.6|64573.7|64563.7|64575.8|64565.8|64566.2|64556.2|642
1620373500000|2021-05-07 07:45:00|64573.6|64563.6|64582.9|64572.9|64590.5|64577.7|64570.5|64560.5|620
1620373800000|2021-05-07 07:50:00|64583|64573|64602|64582|64602.1|64586.9|64582.8|64569.3|495
1620374100000|2021-05-07 07:55:00|64601.9|64581.9|64600.4|64580.4|64602|64589.4|64592.3|64580.2|497
1620374400000|2021-05-07 08:00:00|64600.2|64580.2|64586.5|64576.5|64600.3|64589.1|64579.1|64564.3|666
1620374700000|2021-05-07 08:05:00|64591.5|64571.5|64579.7|64569.7|64591.5|64577.4|64575.9|64565.9|608
1620375000000|2021-05-07 08:10:00|64579.3|64569.3|64589.2|64579.2|64594.1|64580.5|64577|64566.1|545
1620375300000|2021-05-07 08:15:00|64589.1|64579.1|64591.7|64581.7|64597.1|64582.3|64583.5|64570.4|476
1620375600000|2021-05-07 08:20:00|64590.2|64580.2|64576.2|64566.2|64592.7|64582.1|64575.5|64565.5|502
1620375900000|2021-05-07 08:25:00|64576.1|64566.1|64562.6|64552.6|64577.3|64567.3|64559.4|64545.2|638
1620376200000|2021-05-07 08:30:00|64562.7|64552.7|64560.9|64550.9|64568|64553.5|64557.4|64542.5|597
1620376500000|2021-05-07 08:35:00|64560.8|64550.8|64526.7|64516.7|64561.8|64551.8|64522.7|64508.1|678
1620376800000|2021-05-07 08:40:00|64526.8|64516.8|64524.1|64504.1|64531|64519.7|64508.8|64494.6|595
1620377100000|2021-05-07 08:45:00|64524|64504|64511.2|64501.2|64525.4|64512.1|64506.1|64491.4|643
1620377400000|2021-05-07 08:50:00|64511.6|64501.6|64519.7|64509.7|64520.9|64510.9|64505.7|64491.3|642
1620377700000|2021-05-07 08:55:00|64520.9|64510.9|64509.2|64499.2|64527.9|64513.5|64508.6|64498.6|567
1620378000000|2021-05-07 09:00:00|64509.3|64499.3|64524.1|64514.1|64529.7|64514.7|64509.3|64495.8|532
1620378300000|2021-05-07 09:05:00|64524.2|64514.2|64522.1|64512.1|64525.8|64514.3|64516.2|64505.5|467
1620378600000|2021-05-07 09:10:00|64522.2|64512.2|64510.4|64500.4|64522.4|64512.4|64510.4|64497.2|476
1620378900000|2021-05-07 09:15:00|64509.5|64499.5|64503.4|64483.4|64512|64499.5|64495.3|64481.2|492
1620379200000|2021-05-07 09:20:00|64498.4|64488.4|64499.3|64489.3|64505.6|64491.8|64497.4|64484.3|452
1620379500000|2021-05-07 09:25:00|64499.1|64489.1|64498.8|64488.8|64505.3|64495.3|64498.2|64488.2|426
1620379800000|2021-05-07 09:30:00|64498.7|64488.7|64509.4|64499.4|64516.4|64501.3|64497.1|64486.8|588
1620380100000|2021-05-07 09:35:00|64509.6|64499.6|64509|64499|64516.6|64503.1|64507.4|64494.2|636
1620380400000|2021-05-07 09:40:00|64509.1|64499.1|64520.4|64510.4|64524.9|64512|64508.7|64498.7|634
1620380700000|2021-05-07 09:45:00|64520.6|64510.6|64510.8|64500.8|64524.8|64510.7|64510.7|64497.5|508
1620381000000|2021-05-07 09:50:00|64510.9|64500.9|64511.5|64501.5|64516.8|64502.6|64508.1|64495.2|456
1620381300000|2021-05-07 09:55:00|64511.8|64501.8|64497.7|64477.7|64512.5|64501.9|64491.3|64476.3|620
1620381600000|2021-05-07 10:00:00|64497.5|64477.5|64493.6|64483.6|64501.1|64485.6|64491.1|64477.2|447
1620381900000|2021-05-07 10:05:00|64498.3|64478.3|64479.5|64459.5|64502.5|64487.5|64474|64458.5|517
1620382200000|2021-05-07 10:10:00|64479.4|64459.4|64477.1|64457.1|64484.2|64466.8|64470.8|64456.2|474
1620382500000|2021-05-07 10:15:00|64476.8|64456.8|64473.7|64463.7|64479|64465.4|64466.7|64453.4|488
1620382800000|2021-05-07 10:20:00|64473.8|64463.8|64484.1|64474.1|64492.6|64477.8|64472.5|64457.6|534
1620383100000|2021-05-07 10:25:00|64484|64474|64476.6|64456.6|64487.2|64474.6|64469.6|64456.3|483
1620383400000|2021-05-07 10:30:00|64476.8|64456.8|64466.2|64456.2|64477|64462.2|64459|64444.3|569
1620383700000|2021-05-07 10:35:00|64466.3|64456.3|64470.9|64460.9|64477.9|64463.6|64466.2|64451.6|417
1620384000000|2021-05-07 10:40:00|64471|64461|64463.9|64453.9|64477.7|64463.3|64463.4|64451.7|387
1620384300000|2021-05-07 10:45:00|64464|64454|64464.4|64454.4|64470.5|64455.7|64463.5|64449.7|267
1620384600000|2021-05-07 10:50:00|64464.3|64454.3|64464.6|64454.6|64465.7|64455.7|64463.6|64453.6|335
1620384900000|2021-05-07 10:55:00|64464.5|64454.5|64470.9|64460.9|64475.7|64461.4|64463.5|64453.5|497
1620385200000|2021-05-07 11:00:00|64471.1|64461.1|64470.8|64460.8|64474.4|64464.4|64470.2|64460.2|472
1620385500000|2021-05-07 11:05:00|64470.9|64460.9|64474|64464|64477|64464.6|64470.7|64455.3|490
1620385800000|2021-05-07 11:10:00|64474.1|64464.1|64468.7|64458.7|64476.2|64465.3|64468|64456.2|453
1620386100000|2021-05-07 11:15:00|64468.5|64458.5|64467.4|64457.4|64474.1|64459.6|64466.3|64452.6|393
1620386400000|2021-05-07 11:20:00|64467.5|64457.5|64472.4|64462.4|64473.2|64463.2|64467.4|64457.4|406
1620386700000|2021-05-07 11:25:00|64472.5|64462.5|64482|64462|64484.5|64471|64470.5|64460.5|541
1620387000000|2021-05-07 11:30:00|64481.7|64461.7|64482.4|64472.4|64486.3|64473.6|64476.1|64461.5|509
1620387300000|2021-05-07 11:35:00|64481.5|64471.5|64480.4|64470.4|64482.7|64472.4|64474.9|64460.1|530
1620387600000|2021-05-07 11:40:00|64480.5|64470.5|64476.5|64466.5|64483.2|64470.7|64474.3|64459.4|500
1620387900000|2021-05-07 11:45:00|64476.3|64466.3|64479.3|64469.3|64484.2|64470.1|64474.1|64458.7|431
1620388200000|2021-05-07 11:50:00|64479.2|64469.2|64486|64476|64486.6|64476.6|64475.6|64460.5|486
1620388500000|2021-05-07 11:55:00|64486.2|64476.2|64492.4|64482.4|64498|64483.3|64485.7|64473.9|522
1620388800000|2021-05-07 12:00:00|64492.5|64482.5|64497.9|64487.9|64506.8|64491.6|64492.3|64482.3|647
1620389100000|2021-05-07 12:05:00|64498|64488|64504.7|64484.7|64505.1|64490.4|64493.8|64479.7|674
1620389400000|2021-05-07 12:10:00|64504.3|64484.3|64493.8|64473.8|64504.5|64491.4|64487.3|64472.8|633
1620389700000|2021-05-07 12:15:00|64494.3|64474.3|64484.7|64464.7|64494.4|64479.2|64474|64460.3|603
1620390000000|2021-05-07 12:20:00|64484.5|64464.5|64458.7|64448.7|64485.2|64470.2|64457.5|64442.5|590
1620390300000|2021-05-07 12:25:00|64458.6|64448.6|64500.6|64448.1|64501.4|64457.5|64457.1|64442.1|618
1620390600000|2021-05-07 12:30:00|64501.2|64449|64378.4|64358.4|64501.7|64450.7|64363.9|64343.9|1109
1620390900000|2021-05-07 12:35:00|64377.9|64357.9|64367.2|64347.2|64394.3|64374.3|64331.5|64311.5|1090
1620391200000|2021-05-07 12:40:00|64366.5|64346.5|64379.6|64359.6|64393.9|64373.9|64348.2|64329.2|1049
1620391500000|2021-05-07 12:45:00|64380|64360|64348.7|64328.7|64383|64363|64345.5|64325.5|941
1620391800000|2021-05-07 12:50:00|64348.2|64328.2|64330.2|64310.2|64350.3|64330.3|64300|64280|990
1620392100000|2021-05-07 12:55:00|64330.4|64310.4|64370.3|64350.3|64375.5|64355.6|64321.9|64301.9|1017
1620392400000|2021-05-07 13:00:00|64369.4|64349.4|64397.6|64377.6|64397.6|64380.3|64356.1|64340.2|1043
1620392700000|2021-05-07 13:05:00|64398.9|64378.9|64435.2|64415.2|64440|64420|64388.8|64374.1|1045
1620393000000|2021-05-07 13:10:00|64435.5|64415.5|64396.5|64376.5|64442|64425.8|64392.8|64375.6|1015
1620393300000|2021-05-07 13:15:00|64396.9|64376.9|64422|64402|64422|64402.1|64387.5|64371.9|1007
1620393600000|2021-05-07 13:20:00|64421.8|64401.8|64426.9|64406.9|64438.5|64422.9|64414.9|64397.1|1015
1620393900000|2021-05-07 13:25:00|64426.6|64406.6|64418.8|64398.8|64427|64411.2|64400.6|64388|802
1620394200000|2021-05-07 13:30:00|64419|64399|64419.5|64409.5|64446.8|64426.8|64411.3|64393|758
1620394500000|2021-05-07 13:35:00|64425.4|64405.4|64412.1|64392.1|64434.5|64414.8|64401.5|64386.7|758
1620394800000|2021-05-07 13:40:00|64411.7|64391.7|64376.1|64356.1|64438.7|64423.3|64370|64354|777
1620395100000|2021-05-07 13:45:00|64375.5|64355.5|64331.4|64311.4|64381.2|64361.2|64319.5|64304.7|752
1620395400000|2021-05-07 13:50:00|64331.5|64311.5|64314.7|64304.7|64331.5|64317|64299.2|64285.3|731
1620395700000|2021-05-07 13:55:00|64314.9|64304.9|64300|64280|64331.5|64316.2|64291.6|64276.7|738
1620396000000|2021-05-07 14:00:00|64300.1|64280.1|64296.2|64286.2|64311.5|64297.1|64289|64272.7|735
1620396300000|2021-05-07 14:05:00|64296.1|64286.1|64288.7|64278.7|64309.4|64295.4|64287.6|64273.1|675
1620396600000|2021-05-07 14:10:00|64288.2|64278.2|64283.4|64273.4|64292.7|64278.7|64272.5|64257.2|670
1620396900000|2021-05-07 14:15:00|64283.6|64273.6|64289.1|64279.1|64296.4|64281|64281.1|64266.6|648
1620397200000|2021-05-07 14:20:00|64289.8|64279.8|64276.2|64266.2|64296.6|64281.6|64267.3|64253.3|641
1620397500000|2021-05-07 14:25:00|64276.1|64266.1|64276.9|64266.9|64282|64272|64266|64252.6|664
1620397800000|2021-05-07 14:30:00|64276.5|64266.5|64278.2|64268.2|64291.1|64276.5|64272|64258.5|646
1620398100000|2021-05-07 14:35:00|64278.3|64268.3|64302.5|64282.5|64303.8|64288.7|64263.6|64249.2|661
1620398400000|2021-05-07 14:40:00|64297.5|64287.5|64289.2|64279.2|64309.2|64297.1|64286.9|64276.1|663
1620398700000|2021-05-07 14:45:00|64289.3|64279.3|64290.5|64280.5|64310.3|64295.8|64283.2|64269.5|691
1620399000000|2021-05-07 14:50:00|64294.9|64274.9|64305.9|64295.9|64310.1|64298.9|64290.7|64274.1|640
1620399300000|2021-05-07 14:55:00|64306.8|64296.8|64278.9|64268.9|64309.4|64297|64267|64252.2|647
1620399600000|2021-05-07 15:00:00|64278.8|64268.8|64266.4|64256.4|64289.6|64276.7|64264.5|64249.5|663
1620399900000|2021-05-07 15:05:00|64266.3|64256.3|64269.2|64259.2|64286.2|64271.3|64266.3|64254.6|569
1620400200000|2021-05-07 15:10:00|64269.3|64259.3|64263.2|64253.2|64279.4|64265.9|64263.2|64253.2|554
1620400500000|2021-05-07 15:15:00|64263.6|64253.6|64276.8|64256.8|64281.7|64266.4|64262.4|64248.9|560
1620400800000|2021-05-07 15:20:00|64276.6|64256.6|64240.5|64220.5|64276.6|64262.8|64235.8|64220.5|557
1620401100000|2021-05-07 15:25:00|64240.9|64220.9|64240.7|64230.7|64247.7|64232.8|64235|64220.6|603
1620401400000|2021-05-07 15:30:00|64240.6|64230.6|64234.2|64224.2|64246.6|64232.3|64230.2|64218.5|571
1620401700000|2021-05-07 15:35:00|64234.4|64224.4|64220.6|64210.6|64238.1|64224.7|64217.5|64203.7|607
1620402000000|2021-05-07 15:40:00|64225.4|64205.4|64205.3|64195.3|64225.5|64209.2|64203.9|64189.7|560
1620402300000|2021-05-07 15:45:00|64205.6|64195.6|64190.2|64180.2|64211.8|64196.9|64184.2|64169.8|616
1620402600000|2021-05-07 15:50:00|64190.1|64180.1|64185.1|64175.1|64198.3|64183.7|64178.3|64163.9|550
1620402900000|2021-05-07 15:55:00|64185.2|64175.2|64181|64161|64195.8|64184.1|64174.3|64160.6|590
1620403200000|2021-05-07 16:00:00|64176.5|64166.5|64185|64175|64191.4|64175.9|64174.3|64159.5|600
1620403500000|2021-05-07 16:05:00|64184.9|64174.9|64204.7|64184.7|64204.7|64189.7|64184.9|64170.4|504
1620403800000|2021-05-07 16:10:00|64204.6|64184.6|64206.5|64196.5|64217.3|64202.2|64197.2|64182.5|490
1620404100000|2021-05-07 16:15:00|64206.4|64196.4|64201.8|64191.8|64214.1|64198.8|64198.6|64183.1|479
1620404400000|2021-05-07 16:20:00|64202.1|64192.1|64202.2|64182.2|64211.8|64198.2|64196.9|64181.9|435
1620404700000|2021-05-07 16:25:00|64202.1|64182.1|64209.1|64199.1|64213.1|64200.1|64195.3|64181.9|458
1620405000000|2021-05-07 16:30:00|64209.2|64199.2|64212.5|64202.5|64215.3|64203|64207.7|64193.1|471
1620405300000|2021-05-07 16:35:00|64212.3|64202.3|64226.5|64216.5|64230.6|64216.6|64212.1|64200.4|508
1620405600000|2021-05-07 16:40:00|64226.4|64216.4|64232.6|64222.6|64239.6|64224.2|64226.2|64212.2|396
1620405900000|2021-05-07 16:45:00|64232.3|64222.3|64241.7|64231.7|64246.7|64233.5|64232.1|64217.3|497
1620406200000|2021-05-07 16:50:00|64241.6|64231.6|64249.1|64239.1|64254.9|64239.4|64241.2|64227.5|424
1620406500000|2021-05-07 16:55:00|64249.2|64239.2|64223.8|64203.8|64254.2|64239.3|64218.4|64202.9|483
1620406800000|2021-05-07 17:00:00|64223.6|64203.6|64214|64204|64225.5|64211.2|64213.3|64198.7|426
1620407100000|2021-05-07 17:05:00|64213.8|64203.8|64209|64189|64219.6|64205.3|64201.2|64183.7|496
1620407400000|2021-05-07 17:10:00|64203.5|64193.5|64205.2|64195.2|64210.3|64195.9|64198.2|64183.6|444
1620407700000|2021-05-07 17:15:00|64205.7|64195.7|64203.1|64193.1|64220.7|64206.1|64200.1|64185.6|574
1620408000000|2021-05-07 17:20:00|64202.9|64192.9|64206.2|64196.2|64216.3|64199.5|64202.4|64187.1|631
1620408300000|2021-05-07 17:25:00|64206.3|64196.3|64214.1|64204.1|64219.9|64204.6|64204.5|64190.8|530
1620408600000|2021-05-07 17:30:00|64214|64204|64210.3|64190.3|64220.4|64205.5|64204.7|64189.3|536
1620408900000|2021-05-07 17:35:00|64209.9|64189.9|64189.8|64169.8|64210.8|64192.3|64187.4|64167.4|568
1620409200000|2021-05-07 17:40:00|64190.3|64170.3|64188.1|64178.1|64194|64178.6|64185.5|64168.1|502
1620409500000|2021-05-07 17:45:00|64188|64178|64181.7|64161.7|64194|64178.2|64173.1|64157.4|507
1620409800000|2021-05-07 17:50:00|64177.2|64167.2|64186.3|64176.3|64190.1|64176.3|64173.4|64158.6|475
1620410100000|2021-05-07 17:55:00|64191|64171|64193.5|64173.5|64198|64178|64181.1|64166.4|522
1620410400000|2021-05-07 18:00:00|64193.7|64173.7|64185.3|64175.3|64198.5|64183.1|64184.2|64170.4|601
1620410700000|2021-05-07 18:05:00|64185.1|64175.1|64182.9|64172.9|64191.3|64175.7|64180.5|64166.1|433
1620411000000|2021-05-07 18:10:00|64183|64173|64185.7|64165.7|64187|64173.3|64179.1|64165.4|421
1620411300000|2021-05-07 18:15:00|64185.8|64165.8|64181.4|64161.4|64186.9|64172|64174.9|64160.3|493
1620411600000|2021-05-07 18:20:00|64181.5|64161.5|64176.8|64156.8|64181.7|64167.1|64172|64156.6|480
1620411900000|2021-05-07 18:25:00|64176.7|64156.7|64169.3|64159.3|64180.9|64166.8|64162.8|64147.7|538
1620412200000|2021-05-07 18:30:00|64169.6|64159.6|64176.1|64156.1|64176.3|64161.1|64165.5|64150.7|509
1620412500000|2021-05-07 18:35:00|64171.2|64161.2|64186.2|64166.2|64187.4|64172.5|64170.5|64156.3|608
1620412800000|2021-05-07 18:40:00|64186.3|64166.3|64182.6|64162.6|64187.4|64170.2|64177.8|64162.3|494
1620413100000|2021-05-07 18:45:00|64182.5|64162.5|64182|64162|64186.2|64169.1|64175.1|64159.9|472
1620413400000|2021-05-07 18:50:00|64181.8|64161.8|64183.5|64163.5|64184.3|64168.7|64174.3|64158.5|424
1620413700000|2021-05-07 18:55:00|64183.6|64163.6|64192.1|64172.1|64198|64183.2|64183|64163|626
1620414000000|2021-05-07 19:00:00|64191.9|64171.9|64191.9|64171.9|64195.9|64179|64183.9|64166.7|483
1620414300000|2021-05-07 19:05:00|64191.5|64171.5|64187.9|64167.9|64194.4|64179.1|64186.6|64166.6|408
1620414600000|2021-05-07 19:10:00|64187.7|64167.7|64189.3|64169.3|64189.9|64173.1|64182.6|64166.9|330
1620414900000|2021-05-07 19:15:00|64189.2|64169.2|64187.7|64167.7|64190.2|64174.9|64184.3|64166.8|349
1620415200000|2021-05-07 19:20:00|64187.8|64167.8|64188.8|64168.8|64191.5|64174.5|64181.6|64166.3|431
1620415500000|2021-05-07 19:25:00|64189|64169|64184.9|64174.9|64194.2|64177.4|64183.6|64168.1|374
1620415800000|2021-05-07 19:30:00|64184.8|64174.8|64183.1|64173.1|64189.6|64174.9|64181.2|64165.8|336
1620416100000|2021-05-07 19:35:00|64183|64173|64189.9|64169.9|64191.3|64175.9|64182.9|64168.1|279
1620416400000|2021-05-07 19:40:00|64189.8|64169.8|64183.5|64163.5|64190.3|64175.1|64182.9|64162.9|309
1620416700000|2021-05-07 19:45:00|64184.4|64164.4|64182.5|64162.5|64188.6|64172.9|64180|64161.1|368
1620417000000|2021-05-07 19:50:00|64182.6|64162.6|64179.1|64159.1|64183.6|64168.3|64175|64155|374
1620417300000|2021-05-07 19:55:00|64179|64159|64175.9|64155.9|64179.4|64162.1|64172.1|64155.7|309
1620417600000|2021-05-07 20:00:00|64175.6|64155.6|64180|64160|64180.1|64160.1|64175|64155|174
1620417900000|2021-05-07 20:05:00|64179.9|64159.9|64177.9|64157.9|64180|64160|64176.9|64156.9|109
1620418200000|2021-05-07 20:10:00|64177.8|64157.8|64176.1|64156.1|64181.7|64161.7|64173|64153|192
1620418500000|2021-05-07 20:15:00|64174|64154|64170.7|64150.7|64176|64156|64168.9|64148.9|176
1620418800000|2021-05-07 20:20:00|64171.1|64151.1|64181.9|64161.9|64182.7|64163.8|64169.5|64149.5|226
1620419100000|2021-05-07 20:25:00|64182.1|64162.1|64189.6|64169.6|64190.3|64170.3|64176.8|64156.8|247
1620419400000|2021-05-07 20:30:00|64189.5|64169.5|64188.6|64168.6|64193.4|64173.4|64184.1|64164.1|209
1620419700000|2021-05-07 20:35:00|64188.2|64168.2|64188.4|64168.4|64189.6|64169.6|64187.2|64167.2|123
1620420000000|2021-05-07 20:40:00|64188|64168|64193.7|64173.7|64199|64179|64186.9|64166.9|230
1620420300000|2021-05-07 20:45:00|64189.8|64169.8|64187.9|64167.9|64195|64175|64182.3|64162.3|152
1620420600000|2021-05-07 20:50:00|64187.8|64167.8|64184.2|64164.2|64191|64171|64171|64151|230
1620420900000|2021-05-07 20:55:00|64179.9|64159.9|64173.1|64153.1|64199.3|64168.4|64170.5|64121.1|112
1620590400000|2021-05-09 20:00:00|64261.1|64128.1|64241.5|64108.5|64261.1|64128.1|64241.5|64108.5|2
1620591000000|2021-05-09 20:10:00|64261.1|64128.1|64261.1|64128.1|64261.1|64128.1|64261.1|64128.1|1
1620591300000|2021-05-09 20:15:00|64241.5|64108.5|64241.5|64108.5|64261.1|64128.1|64239.3|64106.3|5
1620591600000|2021-05-09 20:20:00|64261.1|64128.1|64261.1|64128.1|64261.1|64128.1|64261.1|64128.1|1
1620591900000|2021-05-09 20:25:00|64241.5|64108.5|64261.1|64128.1|64261.1|64128.1|64241.5|64108.5|2
1620592200000|2021-05-09 20:30:00|64261.7|64128.7|64261.1|64128.1|64261.7|64152.1|64237.1|64128.1|4
1620592500000|2021-05-09 20:35:00|64241.5|64108.5|64261.1|64128.1|64261.1|64128.1|64241.5|64108.5|2
1620592800000|2021-05-09 20:40:00|64243.8|64110.8|64241.5|64108.5|64243.8|64110.8|64241.5|64108.5|2
1620593100000|2021-05-09 20:45:00|64261.1|64128.1|64241.5|64108.5|64261.1|64128.1|64241.5|64108.5|2
1620593400000|2021-05-09 20:50:00|64261.1|64128.1|64197.5|64175.5|64261.2|64175.7|64197.5|64128.1|6
1620594000000|2021-05-09 21:00:00|64195.7|64173.7|64193.9|64171.9|64199.6|64177.6|64193.7|64171.7|13
1620594300000|2021-05-09 21:05:00|64204.8|64182.8|64193.9|64171.9|64242|64182.8|64193.9|64146.9|26
1620594600000|2021-05-09 21:10:00|64194.4|64172.4|64198.8|64176.8|64243.3|64176.8|64193.9|64148.7|29
1620594900000|2021-05-09 21:15:00|64202.1|64180.1|64202.4|64180.4|64204|64182|64193.9|64171.9|29
1620595200000|2021-05-09 21:20:00|64204|64182|64201.5|64179.5|64204.1|64182.1|64199.2|64177.2|46
1620595500000|2021-05-09 21:25:00|64205.3|64183.3|64200.6|64178.6|64205.3|64183.3|64195.7|64173.7|51
1620595800000|2021-05-09 21:30:00|64203.4|64181.4|64196.8|64174.8|64236.1|64185.3|64196.5|64152.8|70
1620596100000|2021-05-09 21:35:00|64197.6|64175.6|64196.5|64174.5|64199.2|64177.2|64196.5|64174.5|19
1620596700000|2021-05-09 21:45:00|64195.5|64175.5|64195.5|64175.5|64197.9|64177.9|64195.5|64175.5|4
1620597000000|2021-05-09 21:50:00|64235.2|64154.6|64195.5|64175.5|64235.2|64182.3|64195.5|64154.6|31
1620597300000|2021-05-09 21:55:00|64235.2|64154.6|64215.7|64155.2|64262.8|64181.3|64195.5|64150.3|52
1620597600000|2021-05-09 22:00:00|64231|64158.1|64204.5|64167.1|64235.7|64174.8|64204.1|64134.6|129
1620597900000|2021-05-09 22:05:00|64218.4|64161.8|64228.7|64151.3|64236.3|64168.3|64207.6|64136.1|121
1620598200000|2021-05-09 22:10:00|64233.9|64137.7|64207.6|64168.3|64235.1|64168.3|64207.6|64135.7|101
1620598500000|2021-05-09 22:15:00|64201.9|64181.9|64208.5|64160.6|64235.9|64181.9|64201.9|64154.5|81
1620598800000|2021-05-09 22:20:00|64223.7|64163.3|64235.3|64157.3|64235.3|64180.3|64200.3|64153.8|90
1620599100000|2021-05-09 22:25:00|64215.6|64166.4|64229.5|64166|64238.6|64177.6|64209|64157.2|101
1620599400000|2021-05-09 22:30:00|64224.8|64160.4|64213.7|64159.7|64233.2|64170.1|64199.8|64149.8|174
1620599700000|2021-05-09 22:35:00|64213.2|64160|64197|64155.5|64220|64166.2|64184.2|64148.9|150
1620600000000|2021-05-09 22:40:00|64198|64155|64198.7|64157.1|64200.4|64165.1|64183.7|64143.9|71
1620600300000|2021-05-09 22:45:00|64190.9|64159.8|64195|64156.2|64202.8|64165.9|64183.4|64150.5|122
1620600600000|2021-05-09 22:50:00|64195.6|64155.8|64200.5|64154.4|64200.6|64167.8|64175.1|64148.4|150
1620600900000|2021-05-09 22:55:00|64200.7|64153.6|64190.9|64154.6|64201|64168|64182.8|64149.1|140
1620601200000|2021-05-09 23:00:00|64189.8|64155.1|64183.2|64163.2|64193|64164.4|64178.4|64146.1|198
1620601500000|2021-05-09 23:05:00|64181.7|64161.7|64181.8|64161.8|64187.7|64166|64179.9|64155.4|132
1620601800000|2021-05-09 23:10:00|64182|64162|64184.5|64164.5|64191.4|64168.5|64180.3|64160.3|200
1620602100000|2021-05-09 23:15:00|64185.8|64165.8|64188.5|64168.5|64194.5|64171.4|64179.7|64154.2|397
1620602400000|2021-05-09 23:20:00|64185.6|64165.6|64175.9|64155.9|64192.4|64172.2|64173.7|64153.7|428
1620602700000|2021-05-09 23:25:00|64176.2|64156.2|64176.6|64156.6|64181.9|64161.9|64172.7|64152.7|469
1620603000000|2021-05-09 23:30:00|64176|64156|64173.9|64153.9|64178.9|64158.9|64173|64153|272
1620603300000|2021-05-09 23:35:00|64176.2|64156.2|64171|64151|64176.2|64156.2|64170.2|64150.2|175
1620603600000|2021-05-09 23:40:00|64169.7|64149.7|64165.8|64145.8|64174.1|64154.1|64164.7|64144.7|350
1620603900000|2021-05-09 23:45:00|64165.5|64145.5|64159.2|64139.2|64167.6|64147.6|64154.7|64134.7|252
1620604200000|2021-05-09 23:50:00|64158.9|64138.9|64159.8|64139.8|64162.2|64142.2|64158.3|64138.3|269
1620604500000|2021-05-09 23:55:00|64160|64140|64159.5|64139.5|64163|64143|64156.1|64136.1|230
1620604800000|2021-05-10 00:00:00|64159.4|64139.4|64197.8|64177.8|64205.3|64185.3|64159.3|64139.3|699
1620605100000|2021-05-10 00:05:00|64198|64178|64195.1|64175.1|64202.7|64182.7|64189.5|64169.5|517
1620605400000|2021-05-10 00:10:00|64195.5|64175.5|64211.9|64191.9|64212.9|64192.9|64193.6|64173.6|488
1620605700000|2021-05-10 00:15:00|64211.7|64191.7|64220.2|64200.2|64223.1|64203.1|64204.5|64184.5|751
1620606000000|2021-05-10 00:20:00|64220.3|64200.3|64250|64230|64255.1|64235.1|64218.9|64198.9|775
1620606300000|2021-05-10 00:25:00|64249.8|64229.8|64257.1|64237.1|64260.1|64240.1|64249.8|64229.8|448
1620606600000|2021-05-10 00:30:00|64256.9|64236.9|64231|64211|64258.6|64238.6|64219|64199|564
1620606900000|2021-05-10 00:35:00|64230.9|64210.9|64247.2|64227.2|64247.4|64227.4|64230.6|64210.6|545
1620607200000|2021-05-10 00:40:00|64247.4|64227.4|64242.9|64222.9|64254.6|64234.6|64242.4|64222.4|436
1620607500000|2021-05-10 00:45:00|64243.1|64223.1|64255.6|64235.6|64258.9|64238.9|64237.9|64217.9|594
1620607800000|2021-05-10 00:50:00|64255.4|64235.4|64254.4|64234.4|64259.6|64239.6|64253.5|64233.5|605
1620608100000|2021-05-10 00:55:00|64252.2|64232.2|64272.2|64252.2|64272.9|64252.9|64248.5|64228.5|572
1620608400000|2021-05-10 01:00:00|64272.3|64252.3|64282.4|64262.4|64290.8|64270.8|64271.4|64251.4|965
1620608700000|2021-05-10 01:05:00|64282.6|64262.6|64285.7|64265.7|64298.7|64278.7|64282|64262|848
1620609000000|2021-05-10 01:10:00|64286.2|64266.2|64259.4|64239.4|64287.7|64267.7|64256.9|64236.9|679
1620609300000|2021-05-10 01:15:00|64260.3|64240.3|64296.5|64276.5|64298.3|64278.3|64258.1|64238.1|937
1620609600000|2021-05-10 01:20:00|64295.9|64275.9|64298.3|64288.3|64304.9|64289.8|64282.3|64263.5|830
1620609900000|2021-05-10 01:25:00|64298.1|64288.1|64300.3|64280.3|64303.8|64289.2|64291.1|64275.7|773
1620610200000|2021-05-10 01:30:00|64300.2|64280.2|64302.2|64282.2|64304.7|64290.4|64269.1|64249.1|919
1620610500000|2021-05-10 01:35:00|64302.3|64282.3|64294.1|64274.1|64306.3|64290.2|64280.2|64260.2|856
1620610800000|2021-05-10 01:40:00|64294|64274|64249.6|64229.6|64295.6|64280|64245.8|64228.1|896
1620611100000|2021-05-10 01:45:00|64247.8|64227.8|64229.7|64209.7|64256.2|64236.2|64224.8|64209.2|864
1620611400000|2021-05-10 01:50:00|64229.3|64209.3|64247.4|64237.4|64262|64242|64228.6|64208.6|763
1620611700000|2021-05-10 01:55:00|64247.5|64237.5|64252.8|64232.8|64253.1|64238.2|64234.6|64220.3|758
1620612000000|2021-05-10 02:00:00|64252.9|64232.9|64245|64235|64253.9|64239.9|64241|64226.1|826
1620612300000|2021-05-10 02:05:00|64244.8|64234.8|64239.3|64229.3|64252|64236.6|64222.7|64205.9|751
1620612600000|2021-05-10 02:10:00|64239.1|64229.1|64267.5|64247.5|64272.3|64257.6|64238.2|64227.3|702
1620612900000|2021-05-10 02:15:00|64268.1|64248.1|64280.5|64260.5|64284.9|64269.3|64264.4|64244.5|792
1620613200000|2021-05-10 02:20:00|64280.9|64260.9|64282.5|64262.5|64285|64268.3|64274.4|64257.2|574
1620613500000|2021-05-10 02:25:00|64282.3|64262.3|64277.3|64257.3|64283.3|64268.4|64271.7|64254.1|651
1620613800000|2021-05-10 02:30:00|64277.4|64257.4|64265.6|64245.6|64278.4|64262.5|64252.1|64236.5|790
1620614100000|2021-05-10 02:35:00|64265.9|64245.9|64261.6|64251.6|64266.3|64252.3|64252.8|64237.2|645
1620614400000|2021-05-10 02:40:00|64261.4|64251.4|64274.4|64254.4|64282.2|64267.3|64260.2|64246|687
1620614700000|2021-05-10 02:45:00|64274.5|64254.5|64275.6|64265.6|64285.2|64270.6|64265.4|64248.6|641
1620615000000|2021-05-10 02:50:00|64280.2|64260.2|64261.8|64251.8|64283.7|64268.7|64261.7|64247|702
1620615300000|2021-05-10 02:55:00|64261.7|64251.7|64258.9|64248.9|64273.5|64258.3|64251.6|64237|791
1620615600000|2021-05-10 03:00:00|64259|64249|64248.4|64238.4|64265.5|64250.7|64240.9|64225.4|729
1620615900000|2021-05-10 03:05:00|64248.3|64238.3|64255.3|64245.3|64261.3|64247.4|64243.8|64229.2|648
1620616200000|2021-05-10 03:10:00|64255.5|64245.5|64268.7|64248.7|64275.7|64260.4|64254.7|64240.6|743
1620616500000|2021-05-10 03:15:00|64268.9|64248.9|64245.3|64235.3|64270.3|64254.7|64244.7|64228.8|548
1620616800000|2021-05-10 03:20:00|64245.6|64235.6|64250.5|64230.5|64255.1|64240.2|64238.1|64222.9|591
1620617100000|2021-05-10 03:25:00|64250.6|64230.6|64250.1|64240.1|64257.8|64242.5|64248.4|64230.3|523
1620617400000|2021-05-10 03:30:00|64251.3|64241.3|64251.4|64241.4|64257.3|64242.6|64249.3|64234.4|473
1620617700000|2021-05-10 03:35:00|64250.9|64240.9|64256.2|64246.2|64265.1|64250.2|64250.2|64235.4|430
1620618000000|2021-05-10 03:40:00|64255.5|64245.5|64267|64257|64272.2|64257.1|64252.2|64236.8|478
1620618300000|2021-05-10 03:45:00|64266.4|64256.4|64257.5|64237.5|64271.7|64258.6|64252.1|64237|552
1620618600000|2021-05-10 03:50:00|64257.6|64237.6|64252.7|64242.7|64259.1|64243.4|64251.1|64236|343
1620618900000|2021-05-10 03:55:00|64252.6|64242.6|64251.1|64241.1|64260.3|64245.7|64248.8|64235|436
1620619200000|2021-05-10 04:00:00|64251.2|64241.2|64267.9|64257.9|64273.1|64258.5|64249.6|64235.1|407
1620619500000|2021-05-10 04:05:00|64267.8|64257.8|64269.8|64259.8|64271|64260.2|64263.1|64248.1|335
1620619800000|2021-05-10 04:10:00|64269.6|64259.6|64261.3|64251.3|64271.5|64259.7|64258.7|64243.1|311
1620620100000|2021-05-10 04:15:00|64261.2|64251.2|64264.5|64254.5|64271|64256.9|64260.1|64245.7|312
1620620400000|2021-05-10 04:20:00|64264.2|64254.2|64266.1|64246.1|64269.4|64255|64259.7|64244.2|308
1620620700000|2021-05-10 04:25:00|64266|64246|64266.2|64246.2|64267.9|64253|64258.9|64243.9|317
1620621000000|2021-05-10 04:30:00|64266|64246|64261.8|64241.8|64266.7|64251.4|64255.6|64240.9|346
1620621300000|2021-05-10 04:35:00|64262.4|64242.4|64257|64247|64262.5|64247.8|64255.1|64240.3|326
1620621600000|2021-05-10 04:40:00|64257.2|64247.2|64262.4|64252.4|64267|64253|64254.2|64240.3|390
1620621900000|2021-05-10 04:45:00|64262.5|64252.5|64263.6|64243.6|64266.2|64252.8|64257|64241.9|419
1620622200000|2021-05-10 04:50:00|64263.1|64243.1|64259.7|64249.7|64266.3|64252.9|64257.8|64242.3|432
1620622500000|2021-05-10 04:55:00|64260.6|64250.6|64266.5|64246.5|64267.6|64253|64255.3|64242|589
1620622800000|2021-05-10 05:00:00|64261.7|64251.7|64259.6|64249.6|64267|64255.6|64256.7|64243.9|515
1620623100000|2021-05-10 05:05:00|64259.5|64249.5|64262|64252|64266.3|64255.3|64253.3|64243.3|597
1620623400000|2021-05-10 05:10:00|64261.9|64251.9|64262.8|64252.8|64266.9|64253|64257.2|64246|359
1620623700000|2021-05-10 05:15:00|64263.5|64253.5|64270.2|64260.2|64271.5|64261.5|64260.5|64246.6|535
1620624000000|2021-05-10 05:20:00|64270.1|64260.1|64265.2|64255.2|64274.3|64261.3|64263.9|64251.6|507
1620624300000|2021-05-10 05:25:00|64265.3|64255.3|64263.7|64253.7|64269.9|64255.4|64261.1|64248.1|486
1620624600000|2021-05-10 05:30:00|64263.6|64253.6|64264.6|64254.6|64274|64259.8|64263|64250.4|611
1620624900000|2021-05-10 05:35:00|64264.4|64254.4|64272.5|64262.5|64273.2|64262.8|64257.3|64246.3|681
1620625200000|2021-05-10 05:40:00|64272.6|64262.6|64266.8|64256.8|64274.9|64264.9|64263.2|64249.8|604
1620625500000|2021-05-10 05:45:00|64267|64257|64269|64259|64273.8|64260|64264.9|64252.7|658
1620625800000|2021-05-10 05:50:00|64269.1|64259.1|64280.7|64270.7|64283.6|64271.8|64266.9|64252.1|739
1620626100000|2021-05-10 05:55:00|64280.8|64270.8|64262.7|64252.7|64283|64273|64259.5|64245.2|763
1620626400000|2021-05-10 06:00:00|64263.3|64253.3|64261.8|64251.8|64276.1|64261.8|64256.9|64242.3|760
1620626700000|2021-05-10 06:05:00|64262|64252|64242.6|64232.6|64266.1|64255.7|64232.2|64217.4|719
1620627000000|2021-05-10 06:10:00|64242.5|64232.5|64235.2|64225.2|64253.8|64238.7|64234.8|64222.3|631
1620627300000|2021-05-10 06:15:00|64234.9|64224.9|64226.2|64216.2|64240.5|64227.2|64223.2|64213.2|607
1620627600000|2021-05-10 06:20:00|64226.4|64216.4|64226.7|64216.7|64234.4|64221|64217.4|64207.4|616
1620627900000|2021-05-10 06:25:00|64226.6|64216.6|64203.2|64193.2|64230.9|64216.9|64200.1|64184.8|784
1620628200000|2021-05-10 06:30:00|64203.3|64193.3|64234.9|64224.9|64239.3|64224.9|64194.7|64184.7|761
1620628500000|2021-05-10 06:35:00|64234.4|64224.4|64226.8|64216.8|64248.7|64232.2|64224.7|64214.7|723
1620628800000|2021-05-10 06:40:00|64226.7|64216.7|64225|64215|64242.6|64229.7|64224.5|64214.5|722
1620629100000|2021-05-10 06:45:00|64225.1|64215.1|64226.4|64216.4|64229.4|64219.4|64218.7|64206.6|600
1620629400000|2021-05-10 06:50:00|64226.6|64216.6|64224.9|64214.9|64234.5|64223|64218.9|64207.5|665
1620629700000|2021-05-10 06:55:00|64224.8|64214.8|64219.6|64209.6|64227.3|64217.3|64211.4|64198.2|674
1620630000000|2021-05-10 07:00:00|64219.8|64209.8|64242|64222|64242.2|64230.7|64219|64206.1|780
1620630300000|2021-05-10 07:05:00|64242.1|64222.1|64222|64212|64242.3|64229.2|64221|64211|706
1620630600000|2021-05-10 07:10:00|64221.8|64211.8|64240.2|64230.2|64244.9|64234.7|64218.2|64207.8|799
1620630900000|2021-05-10 07:15:00|64240.5|64230.5|64227.5|64217.5|64246.8|64232.3|64227.5|64217|711
1620631200000|2021-05-10 07:20:00|64227.7|64217.7|64241.5|64231.5|64243.3|64232.1|64227.5|64217.5|616
1620631500000|2021-05-10 07:25:00|64241.6|64231.6|64242.1|64232.1|64254.2|64244.2|64239.6|64229.6|824
1620631800000|2021-05-10 07:30:00|64241.8|64231.8|64242.3|64232.3|64251.8|64241.8|64241.1|64228.1|700
1620632100000|2021-05-10 07:35:00|64242.2|64232.2|64250.1|64240.1|64256.1|64241.4|64236.2|64226.2|654
1620632400000|2021-05-10 07:40:00|64250|64240|64253.6|64243.6|64257.8|64247.8|64246.2|64234.5|653
1620632700000|2021-05-10 07:45:00|64253.7|64243.7|64251|64241|64260.1|64245.7|64244.9|64232.7|619
1620633000000|2021-05-10 07:50:00|64250.9|64240.9|64239.7|64229.7|64256.3|64241.9|64239.3|64228.9|690
1620633300000|2021-05-10 07:55:00|64240.1|64230.1|64241.8|64231.8|64246.3|64231.8|64230.4|64217.8|663
1620633600000|2021-05-10 08:00:00|64241.9|64231.9|64242.8|64232.8|64248.4|64234.3|64237.9|64225.2|530
1620633900000|2021-05-10 08:05:00|64242.9|64232.9|64249.9|64239.9|64251.8|64241.8|64238.3|64224.3|646
1620634200000|2021-05-10 08:10:00|64251.1|64241.1|64244.2|64234.2|64260.8|64246.3|64241.5|64227.1|711
1620634500000|2021-05-10 08:15:00|64244.3|64234.3|64197.3|64187.3|64249.7|64235.2|64197.2|64182.4|683
1620634800000|2021-05-10 08:20:00|64197.4|64187.4|64205.7|64195.7|64211.4|64198.1|64194.7|64181|684
1620635100000|2021-05-10 08:25:00|64205.8|64195.8|64147.2|64127.2|64205.8|64195.8|64141.6|64125.7|850
1620635400000|2021-05-10 08:30:00|64147.1|64127.1|64141.4|64131.4|64160.7|64145.6|64139.9|64125.5|716
1620635700000|2021-05-10 08:35:00|64141.1|64131.1|64097.7|64087.7|64142.2|64131.1|64097.1|64084.6|730
1620636000000|2021-05-10 08:40:00|64098.2|64088.2|64090.1|64080.1|64101.2|64088.2|64073.9|64058.4|742
1620636300000|2021-05-10 08:45:00|64089.8|64079.8|64073|64063|64096.2|64081.9|64065.5|64050.9|646
1620636600000|2021-05-10 08:50:00|64073.1|64063.1|64083.3|64073.3|64087.1|64075.3|64071.1|64058.1|632
1620636900000|2021-05-10 08:55:00|64082.5|64072.5|64100|64090|64106.5|64091.4|64081.1|64066.4|667
1620637200000|2021-05-10 09:00:00|64100.5|64090.5|64111.7|64101.7|64119|64104.5|64098.4|64084.9|642
1620637500000|2021-05-10 09:05:00|64111.9|64101.9|64101|64091|64118.4|64104.3|64096.1|64079.7|553
1620637800000|2021-05-10 09:10:00|64100.9|64090.9|64098.6|64088.6|64109.9|64096.8|64091.3|64078.2|629
1620638100000|2021-05-10 09:15:00|64098.5|64088.5|64105.3|64095.3|64110.5|64098.5|64095.2|64080.7|673
1620638400000|2021-05-10 09:20:00|64105.2|64095.2|64105|64095|64115.7|64103.3|64098.7|64085.9|669
1620638700000|2021-05-10 09:25:00|64106.1|64096.1|64106.1|64096.1|64114|64099.7|64099|64084.1|639
1620639000000|2021-05-10 09:30:00|64106.2|64096.2|64103.3|64093.3|64114.4|64101|64098.3|64086.3|623
1620639300000|2021-05-10 09:35:00|64103.2|64093.2|64092.9|64082.9|64109.9|64095.3|64091.8|64081.8|631
1620639600000|2021-05-10 09:40:00|64092.8|64082.8|64094.3|64084.3|64106.3|64091.4|64088.2|64077.3|538
1620639900000|2021-05-10 09:45:00|64094.4|64084.4|64098.6|64078.6|64107.9|64093|64090.6|64078|572
1620640200000|2021-05-10 09:50:00|64098.5|64078.5|64086.8|64076.8|64101.7|64090|64077.8|64062.7|476
1620640500000|2021-05-10 09:55:00|64086.7|64076.7|64091|64081|64095.9|64081.6|64078.9|64064.1|439
1620640800000|2021-05-10 10:00:00|64091.1|64081.1|64070.9|64060.9|64104.7|64089.9|64070.9|64057|565
1620641100000|2021-05-10 10:05:00|64071|64061|64058.6|64038.6|64082|64067.4|64045.4|64030.3|589
1620641400000|2021-05-10 10:10:00|64058.7|64038.7|64056.4|64036.4|64061.8|64046.7|64046.1|64031.5|449
1620641700000|2021-05-10 10:15:00|64056.7|64036.7|64062.2|64052.2|64067.9|64054.1|64051.4|64036|499
1620642000000|2021-05-10 10:20:00|64062.3|64052.3|64067.7|64047.7|64073.8|64058.4|64059.8|64044.5|506
1620642300000|2021-05-10 10:25:00|64063.2|64053.2|64051.8|64041.8|64071.7|64059.1|64050.1|64035.5|521
1620642600000|2021-05-10 10:30:00|64052.1|64042.1|64071.6|64051.6|64074.2|64059.3|64045.3|64030.7|654
1620642900000|2021-05-10 10:35:00|64071.9|64051.9|64068.1|64058.1|64076.9|64061.4|64065.6|64051.3|577
1620643200000|2021-05-10 10:40:00|64068.2|64058.2|64066.5|64046.5|64073.2|64058.3|64059.8|64044.4|450
1620643500000|2021-05-10 10:45:00|64061.6|64051.6|64061.9|64051.9|64067.6|64052.6|64059.5|64043.7|470
1620643800000|2021-05-10 10:50:00|64061.8|64051.8|64054|64044|64067.2|64052.1|64052.7|64038.1|382
1620644100000|2021-05-10 10:55:00|64054.1|64044.1|64067.5|64057.5|64072.1|64057.6|64054|64038.8|452
1620644400000|2021-05-10 11:00:00|64067.6|64057.6|64072.2|64062.2|64078.2|64063.7|64061.6|64047.2|639
1620644700000|2021-05-10 11:05:00|64077.3|64057.3|64079.4|64059.4|64080.8|64066.4|64071.4|64056.1|522
1620645000000|2021-05-10 11:10:00|64079.1|64059.1|64074.8|64064.8|64083.3|64068.3|64068.5|64053.6|551
1620645300000|2021-05-10 11:15:00|64074.5|64064.5|64079.3|64059.3|64080.6|64065.2|64069.3|64054.4|537
1620645600000|2021-05-10 11:20:00|64079.4|64059.4|64088.4|64068.4|64089.9|64074.5|64074.7|64059.2|388
1620645900000|2021-05-10 11:25:00|64088.5|64068.5|64098.2|64088.2|64105.1|64090.4|64085.7|64068.5|524
1620646200000|2021-05-10 11:30:00|64097.5|64087.5|64111.7|64091.7|64112.7|64096.9|64094.9|64079.9|562
1620646500000|2021-05-10 11:35:00|64112|64092|64099.2|64079.2|64114.7|64097.7|64092|64076.8|665
1620646800000|2021-05-10 11:40:00|64099|64079|64079.6|64069.6|64100.1|64086.2|64079.4|64063.9|588
1620647100000|2021-05-10 11:45:00|64080|64070|64093.3|64083.3|64100.2|64085.6|64080|64069|489
1620647400000|2021-05-10 11:50:00|64093.4|64083.4|64088.4|64078.4|64102.3|64086.9|64087.6|64073.2|511
1620647700000|2021-05-10 11:55:00|64088.3|64078.3|64107.5|64097.5|64112.9|64097.9|64087.4|64073.2|560
1620648000000|2021-05-10 12:00:00|64107.3|64097.3|64105.2|64095.2|64116.1|64106.1|64103.1|64088|579
1620648300000|2021-05-10 12:05:00|64105.4|64095.4|64095|64085|64108.2|64095.4|64089.7|64074.8|587
1620648600000|2021-05-10 12:10:00|64095.4|64085.4|64086.7|64076.7|64101.7|64087.1|64085.8|64070.5|538
1620648900000|2021-05-10 12:15:00|64086.6|64076.6|64087.3|64077.3|64101.7|64087.1|64086.1|64072.5|612
1620649200000|2021-05-10 12:20:00|64092.1|64072.1|64098.9|64088.9|64107|64091.9|64084.9|64069.6|637
1620649500000|2021-05-10 12:25:00|64099|64089|64098.6|64088.6|64104.6|64089.8|64092.9|64079.1|608
1620649800000|2021-05-10 12:30:00|64098.8|64088.8|64096.2|64086.2|64104.6|64089.8|64087|64071.9|657
1620650100000|2021-05-10 12:35:00|64096.9|64086.9|64085.5|64065.5|64103.7|64088.4|64078.8|64063.7|579
1620650400000|2021-05-10 12:40:00|64080.6|64070.6|64077.2|64067.2|64085.2|64072.1|64075.3|64060.8|625
1620650700000|2021-05-10 12:45:00|64082.4|64062.4|64082.8|64072.8|64087.9|64073.3|64072.5|64058|507
1620651000000|2021-05-10 12:50:00|64082.7|64072.7|64095.8|64085.8|64100.6|64087.3|64082.5|64070.7|464
1620651300000|2021-05-10 12:55:00|64095.7|64085.7|64101.7|64091.7|64106.8|64094.2|64095.7|64084.3|458
1620651600000|2021-05-10 13:00:00|64102.3|64092.3|64126.6|64106.6|64131.2|64117.4|64102.3|64088.1|922
1620651900000|2021-05-10 13:05:00|64121.5|64111.5|64128.4|64118.4|64133.2|64119.5|64116.3|64101.1|771
1620652200000|2021-05-10 13:10:00|64128.3|64118.3|64126|64106|64131.7|64118.6|64113|64098.5|814
1620652500000|2021-05-10 13:15:00|64125.9|64105.9|64128.4|64118.4|64133.2|64118.4|64117.2|64102.3|701
1620652800000|2021-05-10 13:20:00|64128.1|64118.1|64128.6|64108.6|64133.1|64119|64121.4|64106.5|659
1620653100000|2021-05-10 13:25:00|64128.7|64108.7|64106.9|64086.9|64129|64114.3|64101.2|64086.1|646
1620653400000|2021-05-10 13:30:00|64102|64092|64105.1|64095.1|64113.8|64098.6|64093|64074.5|709
1620653700000|2021-05-10 13:35:00|64105.2|64095.2|64149.6|64139.6|64158.8|64143.2|64105|64091.4|673
1620654000000|2021-05-10 13:40:00|64150.3|64140.3|64144.7|64134.7|64158.7|64144.7|64142.1|64127.9|644
1620654300000|2021-05-10 13:45:00|64144.8|64134.8|64155|64145|64164.7|64153.5|64138.8|64128.8|709
1620654600000|2021-05-10 13:50:00|64154.7|64144.7|64168.2|64158.2|64175.3|64160.9|64152.7|64139.5|681
1620654900000|2021-05-10 13:55:00|64168.4|64158.4|64162.4|64152.4|64180.8|64166.1|64155|64139.8|677
1620655200000|2021-05-10 14:00:00|64162.2|64152.2|64143.7|64133.7|64172.6|64157.8|64141.9|64128.9|734
1620655500000|2021-05-10 14:05:00|64143.8|64133.8|64144.1|64124.1|64159.5|64145.8|64137.4|64122.6|716
1620655800000|2021-05-10 14:10:00|64144.2|64124.2|64129.9|64119.9|64146.1|64131.3|64127.7|64113.4|669
1620656100000|2021-05-10 14:15:00|64128|64118|64126.8|64106.8|64131.7|64118|64114.3|64101.8|704
1620656400000|2021-05-10 14:20:00|64122.8|64112.8|64139|64129|64144.1|64130.4|64120|64105.5|665
1620656700000|2021-05-10 14:25:00|64139.1|64129.1|64137.8|64127.8|64146.6|64132|64130.5|64117.4|658
1620657000000|2021-05-10 14:30:00|64138.7|64128.7|64137.8|64127.8|64147.6|64132.8|64135.5|64120.9|607
1620657300000|2021-05-10 14:35:00|64137.7|64127.7|64126.4|64116.4|64138.2|64128|64125.4|64111|623
1620657600000|2021-05-10 14:40:00|64126.2|64116.2|64124.2|64114.2|64129.9|64118|64110.3|64097.4|589
1620657900000|2021-05-10 14:45:00|64123.8|64113.8|64157.7|64147.7|64164.2|64149|64123.8|64112.9|685
1620658200000|2021-05-10 14:50:00|64157.6|64147.6|64165.2|64155.2|64178.1|64162.4|64147.5|64133|694
1620658500000|2021-05-10 14:55:00|64166.3|64156.3|64136|64126|64172.8|64157.4|64136|64125.1|645
1620658800000|2021-05-10 15:00:00|64136.7|64126.7|64153.9|64143.9|64156.3|64144.9|64131.6|64115.7|615
1620659100000|2021-05-10 15:05:00|64153.3|64143.3|64153.8|64143.8|64159.3|64145.6|64147.3|64134.1|582
1620659400000|2021-05-10 15:10:00|64154|64144|64151.7|64141.7|64160|64145.4|64145.4|64131.2|600
1620659700000|2021-05-10 15:15:00|64151.8|64141.8|64133.6|64123.6|64156.5|64142.3|64133.3|64121.5|561
1620660000000|2021-05-10 15:20:00|64133.7|64123.7|64131.2|64121.2|64138|64124.7|64128.4|64117|502
1620660300000|2021-05-10 15:25:00|64131.3|64121.3|64129.7|64119.7|64138.2|64123.4|64128.6|64114.5|511
1620660600000|2021-05-10 15:30:00|64134.8|64114.8|64131.6|64111.6|64134.8|64120.3|64121.7|64107.4|647
1620660900000|2021-05-10 15:35:00|64131.3|64111.3|64126.9|64116.9|64132.2|64119.3|64123.8|64110.1|542
1620661200000|2021-05-10 15:40:00|64127.2|64117.2|64109.9|64099.9|64128.8|64118.2|64108.2|64094.2|640
1620661500000|2021-05-10 15:45:00|64109.6|64099.6|64112|64102|64117.5|64103.5|64104.6|64090.5|576
1620661800000|2021-05-10 15:50:00|64111.9|64101.9|64109.9|64099.9|64120.2|64105.5|64109.6|64095.7|478
1620662100000|2021-05-10 15:55:00|64110.1|64100.1|64106.9|64096.9|64113.6|64100.8|64104.7|64092.2|449
1620662400000|2021-05-10 16:00:00|64106.2|64096.2|64109.2|64099.2|64116|64102.9|64104|64094|367
1620662700000|2021-05-10 16:05:00|64109.3|64099.3|64116.3|64096.3|64117|64102.5|64107.3|64093.2|388
1620663000000|2021-05-10 16:10:00|64111.2|64101.2|64120.2|64100.2|64121.9|64107.1|64107|64092.1|432
1620663300000|2021-05-10 16:15:00|64120|64100|64120.2|64110.2|64127.7|64112.6|64113|64098.8|384
1620663600000|2021-05-10 16:20:00|64120.1|64110.1|64113.5|64103.5|64127.2|64112|64113.4|64098.3|406
1620663900000|2021-05-10 16:25:00|64113.6|64103.6|64124.1|64114.1|64130.4|64114.7|64112.4|64097.1|460
1620664200000|2021-05-10 16:30:00|64124|64114|64133.7|64123.7|64137.6|64123.8|64123.4|64109.4|392
1620664500000|2021-05-10 16:35:00|64133.8|64123.8|64132.7|64122.7|64137.4|64124.7|64131.3|64116.6|359
1620664800000|2021-05-10 16:40:00|64132.6|64122.6|64138|64128|64143.2|64128.7|64132.5|64119.8|437
1620665100000|2021-05-10 16:45:00|64138.1|64128.1|64138.6|64128.6|64146.3|64131.2|64136.8|64122.3|419
1620665400000|2021-05-10 16:50:00|64138.7|64128.7|64137.3|64127.3|64146.4|64131.7|64135.5|64123.5|404
1620665700000|2021-05-10 16:55:00|64137.2|64127.2|64139.8|64129.8|64143.9|64131|64135.3|64123.8|378
1620666000000|2021-05-10 17:00:00|64139.5|64129.5|64144.2|64134.2|64149.5|64134.4|64138.7|64125.5|430
1620666300000|2021-05-10 17:05:00|64144.3|64134.3|64160|64150|64165.5|64151.1|64144.3|64130.8|361
1620666600000|2021-05-10 17:10:00|64160.1|64150.1|64158.7|64148.7|64167.3|64153.5|64156.3|64143.6|377
1620666900000|2021-05-10 17:15:00|64159.6|64149.6|64162.7|64152.7|64172.6|64158.1|64158.7|64144.2|447
1620667200000|2021-05-10 17:20:00|64162.4|64152.4|64160.9|64150.9|64170.7|64156.6|64159.9|64145.9|360
1620667500000|2021-05-10 17:25:00|64161|64151|64159.5|64149.5|64168.2|64155.7|64159.4|64147.1|330
1620667800000|2021-05-10 17:30:00|64159.6|64149.6|64158.2|64148.2|64164.1|64150.5|64155.9|64142.8|371
1620668100000|2021-05-10 17:35:00|64158.1|64148.1|64158.6|64148.6|64161.7|64151.7|64155.5|64145.5|459
1620668400000|2021-05-10 17:40:00|64158.5|64148.5|64162.2|64152.2|64163.1|64153.1|64157.7|64147.7|449
1620668700000|2021-05-10 17:45:00|64162.3|64152.3|64158.8|64148.8|64163.1|64153.1|64158.2|64148.2|327
1620669000000|2021-05-10 17:50:00|64158.9|64148.9|64160.5|64150.5|64168.9|64154.9|64158.2|64143.6|346
1620669300000|2021-05-10 17:55:00|64160.4|64150.4|64171.9|64151.9|64172|64157.9|64159.9|64144.9|406
1620669600000|2021-05-10 18:00:00|64171.7|64151.7|64164.7|64154.7|64172.5|64161.3|64162.9|64148.3|513
1620669900000|2021-05-10 18:05:00|64165.8|64155.8|64166.7|64156.7|64169.9|64157.7|64160.4|64149.8|405
1620670200000|2021-05-10 18:10:00|64166.8|64156.8|64164.9|64154.9|64170.2|64157|64161.6|64149.8|410
1620670500000|2021-05-10 18:15:00|64164.8|64154.8|64178|64168|64182.2|64169|64164.7|64154.7|527
1620670800000|2021-05-10 18:20:00|64178.1|64168.1|64184.4|64174.4|64189|64179|64177.4|64167.4|412
1620671100000|2021-05-10 18:25:00|64184.5|64174.5|64182.5|64172.5|64190.3|64177.3|64182.1|64167.6|449
1620671400000|2021-05-10 18:30:00|64182.6|64172.6|64184.5|64174.5|64190.6|64176.7|64182.2|64170.2|418
1620671700000|2021-05-10 18:35:00|64184.4|64174.4|64187.4|64177.4|64192|64179|64183.9|64170.3|425
1620672000000|2021-05-10 18:40:00|64187.2|64177.2|64194.4|64174.4|64197.7|64183|64186.8|64173.5|387
1620672300000|2021-05-10 18:45:00|64194.5|64174.5|64194|64184|64195.8|64185.8|64188.9|64174.4|381
1620672600000|2021-05-10 18:50:00|64194.1|64184.1|64199.1|64189.1|64208.8|64194.4|64193.2|64183.2|417
1620672900000|2021-05-10 18:55:00|64199|64189|64198.6|64188.6|64206.9|64193.3|64197.1|64182.3|470
1620673200000|2021-05-10 19:00:00|64198.5|64188.5|64199.8|64189.8|64208.8|64194.9|64198.5|64183.9|358
1620673500000|2021-05-10 19:05:00|64199.9|64189.9|64197.8|64177.8|64204.9|64191.1|64191.4|64176.6|318
1620673800000|2021-05-10 19:10:00|64197.7|64177.7|64191.2|64171.2|64199|64184|64185.6|64169.6|292
1620674100000|2021-05-10 19:15:00|64186.5|64176.5|64186.4|64176.4|64191.8|64176.9|64185.2|64170.7|324
1620674400000|2021-05-10 19:20:00|64191.1|64171.1|64188.5|64178.5|64197.1|64180.7|64185.6|64170.8|326
1620674700000|2021-05-10 19:25:00|64188.6|64178.6|64186.3|64176.3|64193.2|64179.7|64185.8|64170.8|227
1620675000000|2021-05-10 19:30:00|64186.4|64176.4|64186.3|64176.3|64193.1|64178.2|64185.4|64170.8|265
1620675300000|2021-05-10 19:35:00|64186.2|64176.2|64188.9|64168.9|64189.6|64176.4|64181.7|64166|214
1620675600000|2021-05-10 19:40:00|64188.8|64168.8|64189.7|64169.7|64190.7|64175.9|64183.6|64168.7|199
1620675900000|2021-05-10 19:45:00|64190|64170|64190.9|64180.9|64200.1|64183|64186.4|64169|317
1620676200000|2021-05-10 19:50:00|64196.3|64176.3|64207.8|64187.8|64207.9|64191.4|64190.5|64175.3|372
1620676500000|2021-05-10 19:55:00|64207.3|64187.3|64212.7|64192.7|64213.5|64197.9|64197.8|64183.4|317
1620676800000|2021-05-10 20:00:00|64213.2|64193.2|64219.6|64199.6|64220.4|64205.1|64208.6|64190.9|284
1620677100000|2021-05-10 20:05:00|64219.7|64199.7|64216.9|64196.9|64219.8|64199.8|64215.3|64195.3|178
1620677400000|2021-05-10 20:10:00|64216.6|64196.6|64216.4|64196.4|64220.5|64200.5|64216.1|64196.1|209
1620677700000|2021-05-10 20:15:00|64216.7|64196.7|64221.4|64201.4|64222.4|64202.4|64215.6|64195.6|240
1620678000000|2021-05-10 20:20:00|64221.7|64201.7|64223.2|64203.2|64223.3|64203.3|64221.1|64201.1|120
1620678300000|2021-05-10 20:25:00|64223.1|64203.1|64222.7|64202.7|64223.8|64203.8|64222.1|64202.1|132
1620678600000|2021-05-10 20:30:00|64223.4|64203.4|64224.6|64204.6|64225.5|64205.5|64222.3|64202.3|177
1620678900000|2021-05-10 20:35:00|64224.5|64204.5|64224.3|64204.3|64230|64210|64223.5|64203.5|220
1620679200000|2021-05-10 20:40:00|64224.4|64204.4|64227.7|64207.7|64228.4|64208.4|64223.9|64203.9|180
1620679500000|2021-05-10 20:45:00|64227.4|64207.4|64227.5|64207.5|64229.9|64209.9|64225.9|64205.9|129
1620679800000|2021-05-10 20:50:00|64229.9|64209.9|64230.6|64210.6|64236|64216|64225|64205|227
1620680100000|2021-05-10 20:55:00|64231.3|64211.3|64240.8|64207.8|64241.3|64216.5|64227.5|64205.4|270
1620680400000|2021-05-10 21:00:00|64259.1|64202.1|64249.8|64213.8|64261.5|64217.9|64235.3|64200.6|56
1620680700000|2021-05-10 21:05:00|64235.5|64215.5|64234.3|64214.3|64265.5|64224.3|64228.8|64188.6|99
1620681000000|2021-05-10 21:10:00|64240.8|64220.8|64242.9|64212.5|64253.9|64224.3|64234.3|64200|103
1620681300000|2021-05-10 21:15:00|64241.2|64221.2|64240.9|64209.8|64244.3|64224.3|64234.6|64205.4|91
1620681600000|2021-05-10 21:20:00|64243.8|64212.9|64242.4|64222.4|64244.3|64224.3|64236.2|64200.1|66
1620681900000|2021-05-10 21:25:00|64240.9|64220.9|64240.2|64220.2|64243.1|64223.1|64235.1|64200.1|78
1620682200000|2021-05-10 21:30:00|64240.6|64209.6|64239.6|64209.5|64254.6|64223.1|64235|64200.6|112
1620682500000|2021-05-10 21:35:00|64237.7|64217.7|64240.4|64220.4|64252.8|64222.4|64235.1|64206.7|115
1620682800000|2021-05-10 21:40:00|64240.6|64220.6|64249.8|64211.1|64256.2|64227.5|64234.2|64206.6|101
1620683100000|2021-05-10 21:45:00|64253.2|64209.7|64242|64207.1|64258.4|64225.4|64234.6|64191.2|111
1620683400000|2021-05-10 21:50:00|64238.7|64205.4|64240.3|64220.3|64256.2|64224.7|64237.3|64184.5|89
1620683700000|2021-05-10 21:55:00|64250.8|64210.7|64245.2|64211|64256.6|64220.3|64234.3|64190|102
1620684000000|2021-05-10 22:00:00|64241.7|64209.7|64240.6|64210.6|64254.8|64220.1|64229.6|64186.6|499
1620684300000|2021-05-10 22:05:00|64240.5|64197.3|64236.8|64216.8|64246|64219.8|64229.5|64184|448
1620684600000|2021-05-10 22:10:00|64236|64216|64239.9|64219.9|64246.9|64222.1|64234.5|64179.5|504
1620684900000|2021-05-10 22:15:00|64240.3|64220.3|64236.4|64216.4|64240.3|64220.3|64233.4|64213.4|284
1620685200000|2021-05-10 22:20:00|64236.3|64216.3|64237|64217|64238.8|64218.8|64234.3|64214.3|484
1620685500000|2021-05-10 22:25:00|64237.7|64217.7|64238|64218|64239.2|64219.2|64234.8|64214.8|599
1620685800000|2021-05-10 22:30:00|64237.8|64217.8|64237.1|64217.1|64239.6|64219.6|64233.6|64213.6|337
1620686100000|2021-05-10 22:35:00|64236.4|64216.4|64236.8|64216.8|64240.3|64220.3|64235.5|64215.5|174
1620686400000|2021-05-10 22:40:00|64235.7|64215.7|64238|64218|64239.6|64219.6|64234.8|64214.8|300
1620686700000|2021-05-10 22:45:00|64237.5|64217.5|64237.8|64217.8|64239.2|64219.2|64234.7|64214.7|216
1620687000000|2021-05-10 22:50:00|64239|64219|64239.2|64219.2|64240.8|64220.8|64233.7|64213.7|464
1620687300000|2021-05-10 22:55:00|64240.1|64220.1|64237.7|64217.7|64241.1|64221.1|64235|64215|700
1620687600000|2021-05-10 23:00:00|64237.9|64217.9|64240.5|64220.5|64241.1|64221.1|64234.6|64214.6|401
1620687900000|2021-05-10 23:05:00|64238.9|64218.9|64239.1|64219.1|64242.1|64222.1|64235.8|64215.8|439
1620688200000|2021-05-10 23:10:00|64239|64219|64244.1|64224.1|64244.6|64224.6|64237.4|64217.4|465
1620688500000|2021-05-10 23:15:00|64244|64224|64248.4|64228.4|64250.4|64230.4|64242.4|64222.4|346
1620688800000|2021-05-10 23:20:00|64248.2|64228.2|64232.1|64212.1|64249.8|64229.8|64229.2|64195.8|333
1620689100000|2021-05-10 23:25:00|64238.1|64200.6|64237.5|64199.8|64245.4|64215.5|64230.4|64189.7|264
1620689400000|2021-05-10 23:30:00|64237.1|64199.7|64232.7|64212.7|64242.4|64217.8|64230.1|64199.7|298
1620689700000|2021-05-10 23:35:00|64232.8|64212.8|64235.7|64215.7|64240.6|64220.6|64230.9|64210.9|328
1620690000000|2021-05-10 23:40:00|64236.5|64216.5|64234.2|64214.2|64239.2|64219.2|64230.9|64210.9|262
1620690300000|2021-05-10 23:45:00|64234.7|64214.7|64235.2|64215.2|64237.4|64217.4|64232.6|64212.6|229
1620690600000|2021-05-10 23:50:00|64235.3|64215.3|64232.7|64212.7|64242.7|64222.7|64228.8|64208.8|339
1620690900000|2021-05-10 23:55:00|64232.6|64212.6|64224.9|64204.9|64235.9|64215.9|64224.3|64204.3|329
1620604800000|2021-05-10 00:00:00|64159.4|64139.4|64197.8|64177.8|64205.3|64185.3|64159.3|64139.3|699
1620605100000|2021-05-10 00:05:00|64198|64178|64195.1|64175.1|64202.7|64182.7|64189.5|64169.5|517
1620605400000|2021-05-10 00:10:00|64195.5|64175.5|64211.9|64191.9|64212.9|64192.9|64193.6|64173.6|488
1620605700000|2021-05-10 00:15:00|64211.7|64191.7|64220.2|64200.2|64223.1|64203.1|64204.5|64184.5|751
1620606000000|2021-05-10 00:20:00|64220.3|64200.3|64250|64230|64255.1|64235.1|64218.9|64198.9|775
1620606300000|2021-05-10 00:25:00|64249.8|64229.8|64257.1|64237.1|64260.1|64240.1|64249.8|64229.8|448
1620606600000|2021-05-10 00:30:00|64256.9|64236.9|64231|64211|64258.6|64238.6|64219|64199|564
1620606900000|2021-05-10 00:35:00|64230.9|64210.9|64247.2|64227.2|64247.4|64227.4|64230.6|64210.6|545
1620607200000|2021-05-10 00:40:00|64247.4|64227.4|64242.9|64222.9|64254.6|64234.6|64242.4|64222.4|436
1620607500000|2021-05-10 00:45:00|64243.1|64223.1|64255.6|64235.6|64258.9|64238.9|64237.9|64217.9|594
1620607800000|2021-05-10 00:50:00|64255.4|64235.4|64254.4|64234.4|64259.6|64239.6|64253.5|64233.5|605
1620608100000|2021-05-10 00:55:00|64252.2|64232.2|64272.2|64252.2|64272.9|64252.9|64248.5|64228.5|572
1620608400000|2021-05-10 01:00:00|64272.3|64252.3|64282.4|64262.4|64290.8|64270.8|64271.4|64251.4|965
1620608700000|2021-05-10 01:05:00|64282.6|64262.6|64285.7|64265.7|64298.7|64278.7|64282|64262|848
1620609000000|2021-05-10 01:10:00|64286.2|64266.2|64259.4|64239.4|64287.7|64267.7|64256.9|64236.9|679
1620609300000|2021-05-10 01:15:00|64260.3|64240.3|64296.5|64276.5|64298.3|64278.3|64258.1|64238.1|937
1620609600000|2021-05-10 01:20:00|64295.9|64275.9|64298.3|64288.3|64304.9|64289.8|64282.3|64263.5|830
1620609900000|2021-05-10 01:25:00|64298.1|64288.1|64300.3|64280.3|64303.8|64289.2|64291.1|64275.7|773
1620610200000|2021-05-10 01:30:00|64300.2|64280.2|64302.2|64282.2|64304.7|64290.4|64269.1|64249.1|919
1620610500000|2021-05-10 01:35:00|64302.3|64282.3|64294.1|64274.1|64306.3|64290.2|64280.2|64260.2|856
1620610800000|2021-05-10 01:40:00|64294|64274|64249.6|64229.6|64295.6|64280|64245.8|64228.1|896
1620611100000|2021-05-10 01:45:00|64247.8|64227.8|64229.7|64209.7|64256.2|64236.2|64224.8|64209.2|864
1620611400000|2021-05-10 01:50:00|64229.3|64209.3|64247.4|64237.4|64262|64242|64228.6|64208.6|763
1620611700000|2021-05-10 01:55:00|64247.5|64237.5|64252.8|64232.8|64253.1|64238.2|64234.6|64220.3|758
1620612000000|2021-05-10 02:00:00|64252.9|64232.9|64245|64235|64253.9|64239.9|64241|64226.1|826
1620612300000|2021-05-10 02:05:00|64244.8|64234.8|64239.3|64229.3|64252|64236.6|64222.7|64205.9|751
1620612600000|2021-05-10 02:10:00|64239.1|64229.1|64267.5|64247.5|64272.3|64257.6|64238.2|64227.3|702
1620612900000|2021-05-10 02:15:00|64268.1|64248.1|64280.5|64260.5|64284.9|64269.3|64264.4|64244.5|792
1620613200000|2021-05-10 02:20:00|64280.9|64260.9|64282.5|64262.5|64285|64268.3|64274.4|64257.2|574
1620613500000|2021-05-10 02:25:00|64282.3|64262.3|64277.3|64257.3|64283.3|64268.4|64271.7|64254.1|651
1620613800000|2021-05-10 02:30:00|64277.4|64257.4|64265.6|64245.6|64278.4|64262.5|64252.1|64236.5|790
1620614100000|2021-05-10 02:35:00|64265.9|64245.9|64261.6|64251.6|64266.3|64252.3|64252.8|64237.2|645
1620614400000|2021-05-10 02:40:00|64261.4|64251.4|64274.4|64254.4|64282.2|64267.3|64260.2|64246|687
1620614700000|2021-05-10 02:45:00|64274.5|64254.5|64275.6|64265.6|64285.2|64270.6|64265.4|64248.6|641
1620615000000|2021-05-10 02:50:00|64280.2|64260.2|64261.8|64251.8|64283.7|64268.7|64261.7|64247|702
1620615300000|2021-05-10 02:55:00|64261.7|64251.7|64258.9|64248.9|64273.5|64258.3|64251.6|64237|791
1620615600000|2021-05-10 03:00:00|64259|64249|64248.4|64238.4|64265.5|64250.7|64240.9|64225.4|729
1620615900000|2021-05-10 03:05:00|64248.3|64238.3|64255.3|64245.3|64261.3|64247.4|64243.8|64229.2|648
1620616200000|2021-05-10 03:10:00|64255.5|64245.5|64268.7|64248.7|64275.7|64260.4|64254.7|64240.6|743
1620616500000|2021-05-10 03:15:00|64268.9|64248.9|64245.3|64235.3|64270.3|64254.7|64244.7|64228.8|548
1620616800000|2021-05-10 03:20:00|64245.6|64235.6|64250.5|64230.5|64255.1|64240.2|64238.1|64222.9|591
1620617100000|2021-05-10 03:25:00|64250.6|64230.6|64250.1|64240.1|64257.8|64242.5|64248.4|64230.3|523
1620617400000|2021-05-10 03:30:00|64251.3|64241.3|64251.4|64241.4|64257.3|64242.6|64249.3|64234.4|473
1620617700000|2021-05-10 03:35:00|64250.9|64240.9|64256.2|64246.2|64265.1|64250.2|64250.2|64235.4|430
1620618000000|2021-05-10 03:40:00|64255.5|64245.5|64267|64257|64272.2|64257.1|64252.2|64236.8|478
1620618300000|2021-05-10 03:45:00|64266.4|64256.4|64257.5|64237.5|64271.7|64258.6|64252.1|64237|552
1620618600000|2021-05-10 03:50:00|64257.6|64237.6|64252.7|64242.7|64259.1|64243.4|64251.1|64236|343
1620618900000|2021-05-10 03:55:00|64252.6|64242.6|64251.1|64241.1|64260.3|64245.7|64248.8|64235|436
1620619200000|2021-05-10 04:00:00|64251.2|64241.2|64267.9|64257.9|64273.1|64258.5|64249.6|64235.1|407
1620619500000|2021-05-10 04:05:00|64267.8|64257.8|64269.8|64259.8|64271|64260.2|64263.1|64248.1|335
1620619800000|2021-05-10 04:10:00|64269.6|64259.6|64261.3|64251.3|64271.5|64259.7|64258.7|64243.1|311
1620620100000|2021-05-10 04:15:00|64261.2|64251.2|64264.5|64254.5|64271|64256.9|64260.1|64245.7|312
1620620400000|2021-05-10 04:20:00|64264.2|64254.2|64266.1|64246.1|64269.4|64255|64259.7|64244.2|308
1620620700000|2021-05-10 04:25:00|64266|64246|64266.2|64246.2|64267.9|64253|64258.9|64243.9|317
1620621000000|2021-05-10 04:30:00|64266|64246|64261.8|64241.8|64266.7|64251.4|64255.6|64240.9|346
1620621300000|2021-05-10 04:35:00|64262.4|64242.4|64257|64247|64262.5|64247.8|64255.1|64240.3|326
1620621600000|2021-05-10 04:40:00|64257.2|64247.2|64262.4|64252.4|64267|64253|64254.2|64240.3|390
1620621900000|2021-05-10 04:45:00|64262.5|64252.5|64263.6|64243.6|64266.2|64252.8|64257|64241.9|419
1620622200000|2021-05-10 04:50:00|64263.1|64243.1|64259.7|64249.7|64266.3|64252.9|64257.8|64242.3|432
1620622500000|2021-05-10 04:55:00|64260.6|64250.6|64266.5|64246.5|64267.6|64253|64255.3|64242|589
1620622800000|2021-05-10 05:00:00|64261.7|64251.7|64259.6|64249.6|64267|64255.6|64256.7|64243.9|515
1620623100000|2021-05-10 05:05:00|64259.5|64249.5|64262|64252|64266.3|64255.3|64253.3|64243.3|597
1620623400000|2021-05-10 05:10:00|64261.9|64251.9|64262.8|64252.8|64266.9|64253|64257.2|64246|359
1620623700000|2021-05-10 05:15:00|64263.5|64253.5|64270.2|64260.2|64271.5|64261.5|64260.5|64246.6|535
1620624000000|2021-05-10 05:20:00|64270.1|64260.1|64265.2|64255.2|64274.3|64261.3|64263.9|64251.6|507
1620624300000|2021-05-10 05:25:00|64265.3|64255.3|64263.7|64253.7|64269.9|64255.4|64261.1|64248.1|486
1620624600000|2021-05-10 05:30:00|64263.6|64253.6|64264.6|64254.6|64274|64259.8|64263|64250.4|611
1620624900000|2021-05-10 05:35:00|64264.4|64254.4|64272.5|64262.5|64273.2|64262.8|64257.3|64246.3|681
1620625200000|2021-05-10 05:40:00|64272.6|64262.6|64266.8|64256.8|64274.9|64264.9|64263.2|64249.8|604
1620625500000|2021-05-10 05:45:00|64267|64257|64269|64259|64273.8|64260|64264.9|64252.7|658
1620625800000|2021-05-10 05:50:00|64269.1|64259.1|64280.7|64270.7|64283.6|64271.8|64266.9|64252.1|739
1620626100000|2021-05-10 05:55:00|64280.8|64270.8|64262.7|64252.7|64283|64273|64259.5|64245.2|763
1620626400000|2021-05-10 06:00:00|64263.3|64253.3|64261.8|64251.8|64276.1|64261.8|64256.9|64242.3|760
1620626700000|2021-05-10 06:05:00|64262|64252|64242.6|64232.6|64266.1|64255.7|64232.2|64217.4|719
1620627000000|2021-05-10 06:10:00|64242.5|64232.5|64235.2|64225.2|64253.8|64238.7|64234.8|64222.3|631
1620627300000|2021-05-10 06:15:00|64234.9|64224.9|64226.2|64216.2|64240.5|64227.2|64223.2|64213.2|607
1620627600000|2021-05-10 06:20:00|64226.4|64216.4|64226.7|64216.7|64234.4|64221|64217.4|64207.4|616
1620627900000|2021-05-10 06:25:00|64226.6|64216.6|64203.2|64193.2|64230.9|64216.9|64200.1|64184.8|784
1620628200000|2021-05-10 06:30:00|64203.3|64193.3|64234.9|64224.9|64239.3|64224.9|64194.7|64184.7|761
1620628500000|2021-05-10 06:35:00|64234.4|64224.4|64226.8|64216.8|64248.7|64232.2|64224.7|64214.7|723
1620628800000|2021-05-10 06:40:00|64226.7|64216.7|64225|64215|64242.6|64229.7|64224.5|64214.5|722
1620629100000|2021-05-10 06:45:00|64225.1|64215.1|64226.4|64216.4|64229.4|64219.4|64218.7|64206.6|600
1620629400000|2021-05-10 06:50:00|64226.6|64216.6|64224.9|64214.9|64234.5|64223|64218.9|64207.5|665
1620629700000|2021-05-10 06:55:00|64224.8|64214.8|64219.6|64209.6|64227.3|64217.3|64211.4|64198.2|674
1620630000000|2021-05-10 07:00:00|64219.8|64209.8|64242|64222|64242.2|64230.7|64219|64206.1|780
1620630300000|2021-05-10 07:05:00|64242.1|64222.1|64222|64212|64242.3|64229.2|64221|64211|706
1620630600000|2021-05-10 07:10:00|64221.8|64211.8|64240.2|64230.2|64244.9|64234.7|64218.2|64207.8|799
1620630900000|2021-05-10 07:15:00|64240.5|64230.5|64227.5|64217.5|64246.8|64232.3|64227.5|64217|711
1620631200000|2021-05-10 07:20:00|64227.7|64217.7|64241.5|64231.5|64243.3|64232.1|64227.5|64217.5|616
1620631500000|2021-05-10 07:25:00|64241.6|64231.6|64242.1|64232.1|64254.2|64244.2|64239.6|64229.6|824
1620631800000|2021-05-10 07:30:00|64241.8|64231.8|64242.3|64232.3|64251.8|64241.8|64241.1|64228.1|700
1620632100000|2021-05-10 07:35:00|64242.2|64232.2|64250.1|64240.1|64256.1|64241.4|64236.2|64226.2|654
1620632400000|2021-05-10 07:40:00|64250|64240|64253.6|64243.6|64257.8|64247.8|64246.2|64234.5|653
1620632700000|2021-05-10 07:45:00|64253.7|64243.7|64251|64241|64260.1|64245.7|64244.9|64232.7|619
1620633000000|2021-05-10 07:50:00|64250.9|64240.9|64239.7|64229.7|64256.3|64241.9|64239.3|64228.9|690
1620633300000|2021-05-10 07:55:00|64240.1|64230.1|64241.8|64231.8|64246.3|64231.8|64230.4|64217.8|663
1620633600000|2021-05-10 08:00:00|64241.9|64231.9|64242.8|64232.8|64248.4|64234.3|64237.9|64225.2|530
1620633900000|2021-05-10 08:05:00|64242.9|64232.9|64249.9|64239.9|64251.8|64241.8|64238.3|64224.3|646
1620634200000|2021-05-10 08:10:00|64251.1|64241.1|64244.2|64234.2|64260.8|64246.3|64241.5|64227.1|711
1620634500000|2021-05-10 08:15:00|64244.3|64234.3|64197.3|64187.3|64249.7|64235.2|64197.2|64182.4|683
1620634800000|2021-05-10 08:20:00|64197.4|64187.4|64205.7|64195.7|64211.4|64198.1|64194.7|64181|684
1620635100000|2021-05-10 08:25:00|64205.8|64195.8|64147.2|64127.2|64205.8|64195.8|64141.6|64125.7|850
1620635400000|2021-05-10 08:30:00|64147.1|64127.1|64141.4|64131.4|64160.7|64145.6|64139.9|64125.5|716
1620635700000|2021-05-10 08:35:00|64141.1|64131.1|64097.7|64087.7|64142.2|64131.1|64097.1|64084.6|730
1620636000000|2021-05-10 08:40:00|64098.2|64088.2|64090.1|64080.1|64101.2|64088.2|64073.9|64058.4|742
1620636300000|2021-05-10 08:45:00|64089.8|64079.8|64073|64063|64096.2|64081.9|64065.5|64050.9|646
1620636600000|2021-05-10 08:50:00|64073.1|64063.1|64083.3|64073.3|64087.1|64075.3|64071.1|64058.1|632
1620636900000|2021-05-10 08:55:00|64082.5|64072.5|64100|64090|64106.5|64091.4|64081.1|64066.4|667
1620637200000|2021-05-10 09:00:00|64100.5|64090.5|64111.7|64101.7|64119|64104.5|64098.4|64084.9|642
1620637500000|2021-05-10 09:05:00|64111.9|64101.9|64101|64091|64118.4|64104.3|64096.1|64079.7|553
1620637800000|2021-05-10 09:10:00|64100.9|64090.9|64098.6|64088.6|64109.9|64096.8|64091.3|64078.2|629
1620638100000|2021-05-10 09:15:00|64098.5|64088.5|64105.3|64095.3|64110.5|64098.5|64095.2|64080.7|673
1620638400000|2021-05-10 09:20:00|64105.2|64095.2|64105|64095|64115.7|64103.3|64098.7|64085.9|669
1620638700000|2021-05-10 09:25:00|64106.1|64096.1|64106.1|64096.1|64114|64099.7|64099|64084.1|639
1620639000000|2021-05-10 09:30:00|64106.2|64096.2|64103.3|64093.3|64114.4|64101|64098.3|64086.3|623
1620639300000|2021-05-10 09:35:00|64103.2|64093.2|64092.9|64082.9|64109.9|64095.3|64091.8|64081.8|631
1620639600000|2021-05-10 09:40:00|64092.8|64082.8|64094.3|64084.3|64106.3|64091.4|64088.2|64077.3|538
1620639900000|2021-05-10 09:45:00|64094.4|64084.4|64098.6|64078.6|64107.9|64093|64090.6|64078|572
1620640200000|2021-05-10 09:50:00|64098.5|64078.5|64086.8|64076.8|64101.7|64090|64077.8|64062.7|476
1620640500000|2021-05-10 09:55:00|64086.7|64076.7|64091|64081|64095.9|64081.6|64078.9|64064.1|439
1620640800000|2021-05-10 10:00:00|64091.1|64081.1|64070.9|64060.9|64104.7|64089.9|64070.9|64057|565
1620641100000|2021-05-10 10:05:00|64071|64061|64058.6|64038.6|64082|64067.4|64045.4|64030.3|589
1620641400000|2021-05-10 10:10:00|64058.7|64038.7|64056.4|64036.4|64061.8|64046.7|64046.1|64031.5|449
1620641700000|2021-05-10 10:15:00|64056.7|64036.7|64062.2|64052.2|64067.9|64054.1|64051.4|64036|499
1620642000000|2021-05-10 10:20:00|64062.3|64052.3|64067.7|64047.7|64073.8|64058.4|64059.8|64044.5|506
1620642300000|2021-05-10 10:25:00|64063.2|64053.2|64051.8|64041.8|64071.7|64059.1|64050.1|64035.5|521
1620642600000|2021-05-10 10:30:00|64052.1|64042.1|64071.6|64051.6|64074.2|64059.3|64045.3|64030.7|654
1620642900000|2021-05-10 10:35:00|64071.9|64051.9|64068.1|64058.1|64076.9|64061.4|64065.6|64051.3|577
1620643200000|2021-05-10 10:40:00|64068.2|64058.2|64066.5|64046.5|64073.2|64058.3|64059.8|64044.4|450
1620643500000|2021-05-10 10:45:00|64061.6|64051.6|64061.9|64051.9|64067.6|64052.6|64059.5|64043.7|470
1620643800000|2021-05-10 10:50:00|64061.8|64051.8|64054|64044|64067.2|64052.1|64052.7|64038.1|382
1620644100000|2021-05-10 10:55:00|64054.1|64044.1|64067.5|64057.5|64072.1|64057.6|64054|64038.8|452
1620644400000|2021-05-10 11:00:00|64067.6|64057.6|64072.2|64062.2|64078.2|64063.7|64061.6|64047.2|639
1620644700000|2021-05-10 11:05:00|64077.3|64057.3|64079.4|64059.4|64080.8|64066.4|64071.4|64056.1|522
1620645000000|2021-05-10 11:10:00|64079.1|64059.1|64074.8|64064.8|64083.3|64068.3|64068.5|64053.6|551
1620645300000|2021-05-10 11:15:00|64074.5|64064.5|64079.3|64059.3|64080.6|64065.2|64069.3|64054.4|537
1620645600000|2021-05-10 11:20:00|64079.4|64059.4|64088.4|64068.4|64089.9|64074.5|64074.7|64059.2|388
1620645900000|2021-05-10 11:25:00|64088.5|64068.5|64098.2|64088.2|64105.1|64090.4|64085.7|64068.5|524
1620646200000|2021-05-10 11:30:00|64097.5|64087.5|64111.7|64091.7|64112.7|64096.9|64094.9|64079.9|562
1620646500000|2021-05-10 11:35:00|64112|64092|64099.2|64079.2|64114.7|64097.7|64092|64076.8|665
1620646800000|2021-05-10 11:40:00|64099|64079|64079.6|64069.6|64100.1|64086.2|64079.4|64063.9|588
1620647100000|2021-05-10 11:45:00|64080|64070|64093.3|64083.3|64100.2|64085.6|64080|64069|489
1620647400000|2021-05-10 11:50:00|64093.4|64083.4|64088.4|64078.4|64102.3|64086.9|64087.6|64073.2|511
1620647700000|2021-05-10 11:55:00|64088.3|64078.3|64107.5|64097.5|64112.9|64097.9|64087.4|64073.2|560
1620648000000|2021-05-10 12:00:00|64107.3|64097.3|64105.2|64095.2|64116.1|64106.1|64103.1|64088|579
1620648300000|2021-05-10 12:05:00|64105.4|64095.4|64095|64085|64108.2|64095.4|64089.7|64074.8|587
1620648600000|2021-05-10 12:10:00|64095.4|64085.4|64086.7|64076.7|64101.7|64087.1|64085.8|64070.5|538
1620648900000|2021-05-10 12:15:00|64086.6|64076.6|64087.3|64077.3|64101.7|64087.1|64086.1|64072.5|612
1620649200000|2021-05-10 12:20:00|64092.1|64072.1|64098.9|64088.9|64107|64091.9|64084.9|64069.6|637
1620649500000|2021-05-10 12:25:00|64099|64089|64098.6|64088.6|64104.6|64089.8|64092.9|64079.1|608
1620649800000|2021-05-10 12:30:00|64098.8|64088.8|64096.2|64086.2|64104.6|64089.8|64087|64071.9|657
1620650100000|2021-05-10 12:35:00|64096.9|64086.9|64085.5|64065.5|64103.7|64088.4|64078.8|64063.7|579
1620650400000|2021-05-10 12:40:00|64080.6|64070.6|64077.2|64067.2|64085.2|64072.1|64075.3|64060.8|625
1620650700000|2021-05-10 12:45:00|64082.4|64062.4|64082.8|64072.8|64087.9|64073.3|64072.5|64058|507
1620651000000|2021-05-10 12:50:00|64082.7|64072.7|64095.8|64085.8|64100.6|64087.3|64082.5|64070.7|464
1620651300000|2021-05-10 12:55:00|64095.7|64085.7|64101.7|64091.7|64106.8|64094.2|64095.7|64084.3|458
1620651600000|2021-05-10 13:00:00|64102.3|64092.3|64126.6|64106.6|64131.2|64117.4|64102.3|64088.1|922
1620651900000|2021-05-10 13:05:00|64121.5|64111.5|64128.4|64118.4|64133.2|64119.5|64116.3|64101.1|771
1620652200000|2021-05-10 13:10:00|64128.3|64118.3|64126|64106|64131.7|64118.6|64113|64098.5|814
1620652500000|2021-05-10 13:15:00|64125.9|64105.9|64128.4|64118.4|64133.2|64118.4|64117.2|64102.3|701
1620652800000|2021-05-10 13:20:00|64128.1|64118.1|64128.6|64108.6|64133.1|64119|64121.4|64106.5|659
1620653100000|2021-05-10 13:25:00|64128.7|64108.7|64106.9|64086.9|64129|64114.3|64101.2|64086.1|646
1620653400000|2021-05-10 13:30:00|64102|64092|64105.1|64095.1|64113.8|64098.6|64093|64074.5|709
1620653700000|2021-05-10 13:35:00|64105.2|64095.2|64149.6|64139.6|64158.8|64143.2|64105|64091.4|673
1620654000000|2021-05-10 13:40:00|64150.3|64140.3|64144.7|64134.7|64158.7|64144.7|64142.1|64127.9|644
1620654300000|2021-05-10 13:45:00|64144.8|64134.8|64155|64145|64164.7|64153.5|64138.8|64128.8|709
1620654600000|2021-05-10 13:50:00|64154.7|64144.7|64168.2|64158.2|64175.3|64160.9|64152.7|64139.5|681
1620654900000|2021-05-10 13:55:00|64168.4|64158.4|64162.4|64152.4|64180.8|64166.1|64155|64139.8|677
1620655200000|2021-05-10 14:00:00|64162.2|64152.2|64143.7|64133.7|64172.6|64157.8|64141.9|64128.9|734
1620655500000|2021-05-10 14:05:00|64143.8|64133.8|64144.1|64124.1|64159.5|64145.8|64137.4|64122.6|716
1620655800000|2021-05-10 14:10:00|64144.2|64124.2|64129.9|64119.9|64146.1|64131.3|64127.7|64113.4|669
1620656100000|2021-05-10 14:15:00|64128|64118|64126.8|64106.8|64131.7|64118|64114.3|64101.8|704
1620656400000|2021-05-10 14:20:00|64122.8|64112.8|64139|64129|64144.1|64130.4|64120|64105.5|665
1620656700000|2021-05-10 14:25:00|64139.1|64129.1|64137.8|64127.8|64146.6|64132|64130.5|64117.4|658
1620657000000|2021-05-10 14:30:00|64138.7|64128.7|64137.8|64127.8|64147.6|64132.8|64135.5|64120.9|607
1620657300000|2021-05-10 14:35:00|64137.7|64127.7|64126.4|64116.4|64138.2|64128|64125.4|64111|623
1620657600000|2021-05-10 14:40:00|64126.2|64116.2|64124.2|64114.2|64129.9|64118|64110.3|64097.4|589
1620657900000|2021-05-10 14:45:00|64123.8|64113.8|64157.7|64147.7|64164.2|64149|64123.8|64112.9|685
1620658200000|2021-05-10 14:50:00|64157.6|64147.6|64165.2|64155.2|64178.1|64162.4|64147.5|64133|694
1620658500000|2021-05-10 14:55:00|64166.3|64156.3|64136|64126|64172.8|64157.4|64136|64125.1|645
1620658800000|2021-05-10 15:00:00|64136.7|64126.7|64153.9|64143.9|64156.3|64144.9|64131.6|64115.7|615
1620659100000|2021-05-10 15:05:00|64153.3|64143.3|64153.8|64143.8|64159.3|64145.6|64147.3|64134.1|582
1620659400000|2021-05-10 15:10:00|64154|64144|64151.7|64141.7|64160|64145.4|64145.4|64131.2|600
1620659700000|2021-05-10 15:15:00|64151.8|64141.8|64133.6|64123.6|64156.5|64142.3|64133.3|64121.5|561
1620660000000|2021-05-10 15:20:00|64133.7|64123.7|64131.2|64121.2|64138|64124.7|64128.4|64117|502
1620660300000|2021-05-10 15:25:00|64131.3|64121.3|64129.7|64119.7|64138.2|64123.4|64128.6|64114.5|511
1620660600000|2021-05-10 15:30:00|64134.8|64114.8|64131.6|64111.6|64134.8|64120.3|64121.7|64107.4|647
1620660900000|2021-05-10 15:35:00|64131.3|64111.3|64126.9|64116.9|64132.2|64119.3|64123.8|64110.1|542
1620661200000|2021-05-10 15:40:00|64127.2|64117.2|64109.9|64099.9|64128.8|64118.2|64108.2|64094.2|640
1620661500000|2021-05-10 15:45:00|64109.6|64099.6|64112|64102|64117.5|64103.5|64104.6|64090.5|576
1620661800000|2021-05-10 15:50:00|64111.9|64101.9|64109.9|64099.9|64120.2|64105.5|64109.6|64095.7|478
1620662100000|2021-05-10 15:55:00|64110.1|64100.1|64106.9|64096.9|64113.6|64100.8|64104.7|64092.2|449
1620662400000|2021-05-10 16:00:00|64106.2|64096.2|64109.2|64099.2|64116|64102.9|64104|64094|367
1620662700000|2021-05-10 16:05:00|64109.3|64099.3|64116.3|64096.3|64117|64102.5|64107.3|64093.2|388
1620663000000|2021-05-10 16:10:00|64111.2|64101.2|64120.2|64100.2|64121.9|64107.1|64107|64092.1|432
1620663300000|2021-05-10 16:15:00|64120|64100|64120.2|64110.2|64127.7|64112.6|64113|64098.8|384
1620663600000|2021-05-10 16:20:00|64120.1|64110.1|64113.5|64103.5|64127.2|64112|64113.4|64098.3|406
1620663900000|2021-05-10 16:25:00|64113.6|64103.6|64124.1|64114.1|64130.4|64114.7|64112.4|64097.1|460
1620664200000|2021-05-10 16:30:00|64124|64114|64133.7|64123.7|64137.6|64123.8|64123.4|64109.4|392
1620664500000|2021-05-10 16:35:00|64133.8|64123.8|64132.7|64122.7|64137.4|64124.7|64131.3|64116.6|359
1620664800000|2021-05-10 16:40:00|64132.6|64122.6|64138|64128|64143.2|64128.7|64132.5|64119.8|437
1620665100000|2021-05-10 16:45:00|64138.1|64128.1|64138.6|64128.6|64146.3|64131.2|64136.8|64122.3|419
1620665400000|2021-05-10 16:50:00|64138.7|64128.7|64137.3|64127.3|64146.4|64131.7|64135.5|64123.5|404
1620665700000|2021-05-10 16:55:00|64137.2|64127.2|64139.8|64129.8|64143.9|64131|64135.3|64123.8|378
1620666000000|2021-05-10 17:00:00|64139.5|64129.5|64144.2|64134.2|64149.5|64134.4|64138.7|64125.5|430
1620666300000|2021-05-10 17:05:00|64144.3|64134.3|64160|64150|64165.5|64151.1|64144.3|64130.8|361
1620666600000|2021-05-10 17:10:00|64160.1|64150.1|64158.7|64148.7|64167.3|64153.5|64156.3|64143.6|377
1620666900000|2021-05-10 17:15:00|64159.6|64149.6|64162.7|64152.7|64172.6|64158.1|64158.7|64144.2|447
1620667200000|2021-05-10 17:20:00|64162.4|64152.4|64160.9|64150.9|64170.7|64156.6|64159.9|64145.9|360
1620667500000|2021-05-10 17:25:00|64161|64151|64159.5|64149.5|64168.2|64155.7|64159.4|64147.1|330
1620667800000|2021-05-10 17:30:00|64159.6|64149.6|64158.2|64148.2|64164.1|64150.5|64155.9|64142.8|371
1620668100000|2021-05-10 17:35:00|64158.1|64148.1|64158.6|64148.6|64161.7|64151.7|64155.5|64145.5|459
1620668400000|2021-05-10 17:40:00|64158.5|64148.5|64162.2|64152.2|64163.1|64153.1|64157.7|64147.7|449
1620668700000|2021-05-10 17:45:00|64162.3|64152.3|64158.8|64148.8|64163.1|64153.1|64158.2|64148.2|327
1620669000000|2021-05-10 17:50:00|64158.9|64148.9|64160.5|64150.5|64168.9|64154.9|64158.2|64143.6|346
1620669300000|2021-05-10 17:55:00|64160.4|64150.4|64171.9|64151.9|64172|64157.9|64159.9|64144.9|406
1620669600000|2021-05-10 18:00:00|64171.7|64151.7|64164.7|64154.7|64172.5|64161.3|64162.9|64148.3|513
1620669900000|2021-05-10 18:05:00|64165.8|64155.8|64166.7|64156.7|64169.9|64157.7|64160.4|64149.8|405
1620670200000|2021-05-10 18:10:00|64166.8|64156.8|64164.9|64154.9|64170.2|64157|64161.6|64149.8|410
1620670500000|2021-05-10 18:15:00|64164.8|64154.8|64178|64168|64182.2|64169|64164.7|64154.7|527
1620670800000|2021-05-10 18:20:00|64178.1|64168.1|64184.4|64174.4|64189|64179|64177.4|64167.4|412
1620671100000|2021-05-10 18:25:00|64184.5|64174.5|64182.5|64172.5|64190.3|64177.3|64182.1|64167.6|449
1620671400000|2021-05-10 18:30:00|64182.6|64172.6|64184.5|64174.5|64190.6|64176.7|64182.2|64170.2|418
1620671700000|2021-05-10 18:35:00|64184.4|64174.4|64187.4|64177.4|64192|64179|64183.9|64170.3|425
1620672000000|2021-05-10 18:40:00|64187.2|64177.2|64194.4|64174.4|64197.7|64183|64186.8|64173.5|387
1620672300000|2021-05-10 18:45:00|64194.5|64174.5|64194|64184|64195.8|64185.8|64188.9|64174.4|381
1620672600000|2021-05-10 18:50:00|64194.1|64184.1|64199.1|64189.1|64208.8|64194.4|64193.2|64183.2|417
1620672900000|2021-05-10 18:55:00|64199|64189|64198.6|64188.6|64206.9|64193.3|64197.1|64182.3|470
1620673200000|2021-05-10 19:00:00|64198.5|64188.5|64199.8|64189.8|64208.8|64194.9|64198.5|64183.9|358
1620673500000|2021-05-10 19:05:00|64199.9|64189.9|64197.8|64177.8|64204.9|64191.1|64191.4|64176.6|318
1620673800000|2021-05-10 19:10:00|64197.7|64177.7|64191.2|64171.2|64199|64184|64185.6|64169.6|292
1620674100000|2021-05-10 19:15:00|64186.5|64176.5|64186.4|64176.4|64191.8|64176.9|64185.2|64170.7|324
1620674400000|2021-05-10 19:20:00|64191.1|64171.1|64188.5|64178.5|64197.1|64180.7|64185.6|64170.8|326
1620674700000|2021-05-10 19:25:00|64188.6|64178.6|64186.3|64176.3|64193.2|64179.7|64185.8|64170.8|227
1620675000000|2021-05-10 19:30:00|64186.4|64176.4|64186.3|64176.3|64193.1|64178.2|64185.4|64170.8|265
1620675300000|2021-05-10 19:35:00|64186.2|64176.2|64188.9|64168.9|64189.6|64176.4|64181.7|64166|214
1620675600000|2021-05-10 19:40:00|64188.8|64168.8|64189.7|64169.7|64190.7|64175.9|64183.6|64168.7|199
1620675900000|2021-05-10 19:45:00|64190|64170|64190.9|64180.9|64200.1|64183|64186.4|64169|317
1620676200000|2021-05-10 19:50:00|64196.3|64176.3|64207.8|64187.8|64207.9|64191.4|64190.5|64175.3|372
1620676500000|2021-05-10 19:55:00|64207.3|64187.3|64212.7|64192.7|64213.5|64197.9|64197.8|64183.4|317
1620676800000|2021-05-10 20:00:00|64213.2|64193.2|64219.6|64199.6|64220.4|64205.1|64208.6|64190.9|284
1620677100000|2021-05-10 20:05:00|64219.7|64199.7|64216.9|64196.9|64219.8|64199.8|64215.3|64195.3|178
1620677400000|2021-05-10 20:10:00|64216.6|64196.6|64216.4|64196.4|64220.5|64200.5|64216.1|64196.1|209
1620677700000|2021-05-10 20:15:00|64216.7|64196.7|64221.4|64201.4|64222.4|64202.4|64215.6|64195.6|240
1620678000000|2021-05-10 20:20:00|64221.7|64201.7|64223.2|64203.2|64223.3|64203.3|64221.1|64201.1|120
1620678300000|2021-05-10 20:25:00|64223.1|64203.1|64222.7|64202.7|64223.8|64203.8|64222.1|64202.1|132
1620678600000|2021-05-10 20:30:00|64223.4|64203.4|64224.6|64204.6|64225.5|64205.5|64222.3|64202.3|177
1620678900000|2021-05-10 20:35:00|64224.5|64204.5|64224.3|64204.3|64230|64210|64223.5|64203.5|220
1620679200000|2021-05-10 20:40:00|64224.4|64204.4|64227.7|64207.7|64228.4|64208.4|64223.9|64203.9|180
1620679500000|2021-05-10 20:45:00|64227.4|64207.4|64227.5|64207.5|64229.9|64209.9|64225.9|64205.9|129
1620679800000|2021-05-10 20:50:00|64229.9|64209.9|64230.6|64210.6|64236|64216|64225|64205|227
1620680100000|2021-05-10 20:55:00|64231.3|64211.3|64240.8|64207.8|64241.3|64216.5|64227.5|64205.4|270
1620680400000|2021-05-10 21:00:00|64259.1|64202.1|64249.8|64213.8|64261.5|64217.9|64235.3|64200.6|56
1620680700000|2021-05-10 21:05:00|64235.5|64215.5|64234.3|64214.3|64265.5|64224.3|64228.8|64188.6|99
1620681000000|2021-05-10 21:10:00|64240.8|64220.8|64242.9|64212.5|64253.9|64224.3|64234.3|64200|103
1620681300000|2021-05-10 21:15:00|64241.2|64221.2|64240.9|64209.8|64244.3|64224.3|64234.6|64205.4|91
1620681600000|2021-05-10 21:20:00|64243.8|64212.9|64242.4|64222.4|64244.3|64224.3|64236.2|64200.1|66
1620681900000|2021-05-10 21:25:00|64240.9|64220.9|64240.2|64220.2|64243.1|64223.1|64235.1|64200.1|78
1620682200000|2021-05-10 21:30:00|64240.6|64209.6|64239.6|64209.5|64254.6|64223.1|64235|64200.6|112
1620682500000|2021-05-10 21:35:00|64237.7|64217.7|64240.4|64220.4|64252.8|64222.4|64235.1|64206.7|115
1620682800000|2021-05-10 21:40:00|64240.6|64220.6|64249.8|64211.1|64256.2|64227.5|64234.2|64206.6|101
1620683100000|2021-05-10 21:45:00|64253.2|64209.7|64242|64207.1|64258.4|64225.4|64234.6|64191.2|111
1620683400000|2021-05-10 21:50:00|64238.7|64205.4|64240.3|64220.3|64256.2|64224.7|64237.3|64184.5|89
1620683700000|2021-05-10 21:55:00|64250.8|64210.7|64245.2|64211|64256.6|64220.3|64234.3|64190|102
1620684000000|2021-05-10 22:00:00|64241.7|64209.7|64240.6|64210.6|64254.8|64220.1|64229.6|64186.6|499
1620684300000|2021-05-10 22:05:00|64240.5|64197.3|64236.8|64216.8|64246|64219.8|64229.5|64184|448
1620684600000|2021-05-10 22:10:00|64236|64216|64239.9|64219.9|64246.9|64222.1|64234.5|64179.5|504
1620684900000|2021-05-10 22:15:00|64240.3|64220.3|64236.4|64216.4|64240.3|64220.3|64233.4|64213.4|284
1620685200000|2021-05-10 22:20:00|64236.3|64216.3|64237|64217|64238.8|64218.8|64234.3|64214.3|484
1620685500000|2021-05-10 22:25:00|64237.7|64217.7|64238|64218|64239.2|64219.2|64234.8|64214.8|599
1620685800000|2021-05-10 22:30:00|64237.8|64217.8|64237.1|64217.1|64239.6|64219.6|64233.6|64213.6|337
1620686100000|2021-05-10 22:35:00|64236.4|64216.4|64236.8|64216.8|64240.3|64220.3|64235.5|64215.5|174
1620686400000|2021-05-10 22:40:00|64235.7|64215.7|64238|64218|64239.6|64219.6|64234.8|64214.8|300
1620686700000|2021-05-10 22:45:00|64237.5|64217.5|64237.8|64217.8|64239.2|64219.2|64234.7|64214.7|216
1620687000000|2021-05-10 22:50:00|64239|64219|64239.2|64219.2|64240.8|64220.8|64233.7|64213.7|464
1620687300000|2021-05-10 22:55:00|64240.1|64220.1|64237.7|64217.7|64241.1|64221.1|64235|64215|700
1620687600000|2021-05-10 23:00:00|64237.9|64217.9|64240.5|64220.5|64241.1|64221.1|64234.6|64214.6|401
1620687900000|2021-05-10 23:05:00|64238.9|64218.9|64239.1|64219.1|64242.1|64222.1|64235.8|64215.8|439
1620688200000|2021-05-10 23:10:00|64239|64219|64244.1|64224.1|64244.6|64224.6|64237.4|64217.4|465
1620688500000|2021-05-10 23:15:00|64244|64224|64248.4|64228.4|64250.4|64230.4|64242.4|64222.4|346
1620688800000|2021-05-10 23:20:00|64248.2|64228.2|64232.1|64212.1|64249.8|64229.8|64229.2|64195.8|333
1620689100000|2021-05-10 23:25:00|64238.1|64200.6|64237.5|64199.8|64245.4|64215.5|64230.4|64189.7|264
1620689400000|2021-05-10 23:30:00|64237.1|64199.7|64232.7|64212.7|64242.4|64217.8|64230.1|64199.7|298
1620689700000|2021-05-10 23:35:00|64232.8|64212.8|64235.7|64215.7|64240.6|64220.6|64230.9|64210.9|328
1620690000000|2021-05-10 23:40:00|64236.5|64216.5|64234.2|64214.2|64239.2|64219.2|64230.9|64210.9|262
1620690300000|2021-05-10 23:45:00|64234.7|64214.7|64235.2|64215.2|64237.4|64217.4|64232.6|64212.6|229
1620690600000|2021-05-10 23:50:00|64235.3|64215.3|64232.7|64212.7|64242.7|64222.7|64228.8|64208.8|339
1620690900000|2021-05-10 23:55:00|64232.6|64212.6|64224.9|64204.9|64235.9|64215.9|64224.3|64204.3|329
1620691200000|2021-05-11 00:00:00|64225|64205|64218.8|64198.8|64226|64206|64205.5|64185.5|421
1620691500000|2021-05-11 00:05:00|64219|64199|64211.4|64191.4|64221.3|64201.3|64211.1|64191.1|277
1620691800000|2021-05-11 00:10:00|64211.7|64191.7|64215.8|64195.8|64216.7|64196.7|64207.6|64187.6|264
1620692100000|2021-05-11 00:15:00|64215.6|64195.6|64230|64210|64233.4|64213.4|64215.6|64195.6|352
1620692400000|2021-05-11 00:20:00|64229.2|64209.2|64232.8|64212.8|64235.5|64215.5|64223.9|64203.9|366
1620692700000|2021-05-11 00:25:00|64232.6|64212.6|64225.6|64205.6|64232.7|64212.7|64221.9|64201.9|331
1620693000000|2021-05-11 00:30:00|64225.5|64205.5|64233.3|64213.3|64233.7|64213.7|64224.2|64204.2|290
1620693300000|2021-05-11 00:35:00|64233.2|64213.2|64213.6|64193.6|64233.2|64213.2|64213.2|64193.2|506
1620693600000|2021-05-11 00:40:00|64213.5|64193.5|64228|64208|64230|64210|64206.6|64186.6|544
1620693900000|2021-05-11 00:45:00|64228.1|64208.1|64235.7|64215.7|64236.7|64216.7|64224.8|64204.8|570
1620694200000|2021-05-11 00:50:00|64236|64216|64232.7|64212.7|64240|64220|64228.2|64208.3|575
1620694500000|2021-05-11 00:55:00|64232.6|64212.6|64261.8|64251.8|64271.9|64253.8|64230.3|64210.3|642
1620694800000|2021-05-11 01:00:00|64260.6|64250.6|64264|64244|64270.6|64253.1|64250.8|64230.8|667
1620695100000|2021-05-11 01:05:00|64263.8|64243.8|64261.4|64241.4|64267|64252|64255.6|64236.8|546
1620695400000|2021-05-11 01:10:00|64261.2|64241.2|64254.7|64234.7|64265.1|64245.5|64250.5|64230.5|613
1620695700000|2021-05-11 01:15:00|64254|64234|64228.2|64208.2|64256.7|64236.7|64223|64206.9|662
1620696000000|2021-05-11 01:20:00|64228.5|64208.5|64237.1|64227.1|64243.5|64228.5|64222.7|64208.4|622
1620696300000|2021-05-11 01:25:00|64237.2|64227.2|64248.7|64228.7|64249.7|64234|64237.2|64222.8|564
1620696600000|2021-05-11 01:30:00|64248.8|64228.8|64242.7|64222.7|64266.1|64247.6|64232.7|64214.4|658
1620696900000|2021-05-11 01:35:00|64242.4|64222.4|64178.2|64168.2|64243.8|64223.8|64176.2|64161.3|602
1620697200000|2021-05-11 01:40:00|64178.4|64168.4|64214.2|64204.2|64222.2|64205.7|64178.4|64163.7|646
1620697500000|2021-05-11 01:45:00|64214.1|64204.1|64209.9|64189.9|64223.9|64208.8|64198.5|64183|571
1620697800000|2021-05-11 01:50:00|64210|64190|64207.5|64197.5|64218.4|64202.3|64198.3|64183.7|538
1620698100000|2021-05-11 01:55:00|64208.3|64198.3|64244.8|64224.8|64246.7|64229.6|64205.5|64190.4|545
1620698400000|2021-05-11 02:00:00|64239.5|64229.5|64244.1|64224.1|64248.5|64233.5|64231.3|64215.8|561
1620698700000|2021-05-11 02:05:00|64244|64224|64220.2|64210.2|64244.1|64228.8|64220.2|64210.2|601
1620699000000|2021-05-11 02:10:00|64220.1|64210.1|64221.9|64201.9|64228.6|64213.6|64212.1|64198.2|573
1620699300000|2021-05-11 02:15:00|64221.8|64201.8|64212.4|64192.4|64228.3|64213.1|64204.6|64189.2|581
1620699600000|2021-05-11 02:20:00|64212.3|64192.3|64202.7|64182.7|64212.6|64197|64193.8|64178.9|519
1620699900000|2021-05-11 02:25:00|64202.8|64182.8|64189.7|64179.7|64202.8|64185.6|64186.4|64170.8|548
1620700200000|2021-05-11 02:30:00|64188.9|64178.9|64174.8|64164.8|64197|64182.2|64168.3|64153.9|629
1620700500000|2021-05-11 02:35:00|64174.9|64164.9|64186.5|64176.5|64189.5|64178.4|64166.2|64150|571
1620700800000|2021-05-11 02:40:00|64186.1|64176.1|64189.3|64179.3|64199|64184.3|64174.3|64161.2|551
1620701100000|2021-05-11 02:45:00|64189.4|64179.4|64202.5|64192.5|64210|64197.3|64187.4|64173.6|565
1620701400000|2021-05-11 02:50:00|64202.6|64192.6|64211.7|64191.7|64216|64200|64192.5|64181.1|563
1620701700000|2021-05-11 02:55:00|64211.4|64191.4|64199.1|64189.1|64217|64203.3|64198.6|64185.2|478
1620702000000|2021-05-11 03:00:00|64204|64184|64205.5|64195.5|64214|64200.9|64198.8|64184|511
1620702300000|2021-05-11 03:05:00|64205.6|64195.6|64213.5|64203.5|64217.8|64205|64203.3|64188.4|461
1620702600000|2021-05-11 03:10:00|64213.4|64203.4|64242.8|64222.8|64251.7|64236.7|64213.1|64203.1|548
1620702900000|2021-05-11 03:15:00|64242.9|64222.9|64229|64219|64243.1|64229.5|64223.7|64211.7|477
1620703200000|2021-05-11 03:20:00|64230|64220|64229.5|64219.5|64239.5|64226.4|64227.1|64214.2|433
1620703500000|2021-05-11 03:25:00|64229.4|64219.4|64243.2|64223.2|64246.4|64231.8|64228.6|64213.7|470
1620703800000|2021-05-11 03:30:00|64243|64223|64237|64227|64243.7|64228.9|64233.7|64219.8|390
1620704100000|2021-05-11 03:35:00|64236.4|64226.4|64241.8|64231.8|64242|64231.8|64233|64218.2|337
1620704400000|2021-05-11 03:40:00|64241.1|64231.1|64247.1|64227.1|64248.2|64232.9|64238.3|64224.2|324
1620704700000|2021-05-11 03:45:00|64247|64227|64245.9|64235.9|64251.4|64237.7|64239.1|64224.8|452
1620705000000|2021-05-11 03:50:00|64246.1|64236.1|64250.2|64230.2|64255.6|64241.4|64241.7|64227.2|427
1620705300000|2021-05-11 03:55:00|64250.7|64230.7|64247.1|64237.1|64256.1|64245|64243.9|64229.3|463
1620705600000|2021-05-11 04:00:00|64247.2|64237.2|64244.7|64234.7|64253.4|64238.5|64242.3|64229.7|359
1620705900000|2021-05-11 04:05:00|64244.8|64234.8|64247.4|64227.4|64251|64235.7|64238.7|64224.8|417
1620706200000|2021-05-11 04:10:00|64247.6|64227.6|64243.2|64233.2|64250.1|64235.2|64239|64225.1|397
1620706500000|2021-05-11 04:15:00|64242.9|64232.9|64250.6|64230.6|64251.2|64236.2|64240.4|64227.1|299
1620706800000|2021-05-11 04:20:00|64250.7|64230.7|64247|64227|64251.4|64236.4|64237.5|64222.6|389
1620707100000|2021-05-11 04:25:00|64241.3|64231.3|64239.1|64229.1|64247.1|64232.5|64236.8|64222.3|370
1620707400000|2021-05-11 04:30:00|64239.2|64229.2|64241.5|64231.5|64245.6|64232|64238.7|64224.4|294
1620707700000|2021-05-11 04:35:00|64241.4|64231.4|64237.4|64227.4|64248.1|64233.5|64233.3|64219.6|380
1620708000000|2021-05-11 04:40:00|64237.3|64227.3|64241.7|64221.7|64241.8|64228|64236|64221.2|319
1620708300000|2021-05-11 04:45:00|64241.6|64221.6|64238.3|64228.3|64242.9|64230.1|64236.7|64221.6|283
1620708600000|2021-05-11 04:50:00|64238.4|64228.4|64239.4|64229.4|64239.6|64229.6|64237.4|64227.4|214
1620708900000|2021-05-11 04:55:00|64239|64229|64249.2|64229.2|64250.3|64235.5|64239|64228.8|284
1620709200000|2021-05-11 05:00:00|64249.5|64229.5|64245|64235|64249.6|64238.3|64243.1|64229.4|401
1620709500000|2021-05-11 05:05:00|64244.9|64234.9|64235.6|64225.6|64246.1|64236.1|64234.3|64224.3|450
1620709800000|2021-05-11 05:10:00|64235.4|64225.4|64230.8|64220.8|64238.7|64228.7|64229.4|64219.4|473
1620710100000|2021-05-11 05:15:00|64230.9|64220.9|64230.1|64220.1|64234.3|64224.3|64228.4|64218.4|379
1620710400000|2021-05-11 05:20:00|64230.2|64220.2|64219.2|64209.2|64231.3|64221.3|64216.4|64206.4|418
1620710700000|2021-05-11 05:25:00|64219.3|64209.3|64225.7|64215.7|64227.8|64217.8|64217.2|64207.2|355
1620711000000|2021-05-11 05:30:00|64225.5|64215.5|64226.6|64216.6|64234.4|64220.3|64220.7|64209|560
1620711300000|2021-05-11 05:35:00|64226.5|64216.5|64228.3|64218.3|64237|64227|64225.6|64215.6|433
1620711600000|2021-05-11 05:40:00|64228.2|64218.2|64234.4|64224.4|64237.1|64227.1|64226|64216|517
1620711900000|2021-05-11 05:45:00|64234.3|64224.3|64247.3|64237.3|64259.5|64249.5|64234.2|64224.2|543
1620712200000|2021-05-11 05:50:00|64247.4|64237.4|64255.9|64245.9|64257.6|64247.6|64244.6|64231.3|430
1620712500000|2021-05-11 05:55:00|64254.9|64244.9|64251.8|64241.8|64263.2|64249.3|64244.3|64234.3|615
1620712800000|2021-05-11 06:00:00|64251.4|64241.4|64270.3|64260.3|64275.1|64260.9|64248.2|64238.2|609
1620713100000|2021-05-11 06:05:00|64270.2|64260.2|64276.7|64266.7|64280.4|64269.7|64268.3|64258.3|571
1620713400000|2021-05-11 06:10:00|64276.6|64266.6|64297|64287|64303.5|64293.5|64275.3|64265.3|551
1620713700000|2021-05-11 06:15:00|64297.6|64287.6|64288.3|64278.3|64299.3|64289.3|64282.6|64272.6|577
1620714000000|2021-05-11 06:20:00|64288.4|64278.4|64285.2|64275.2|64294.6|64284.3|64282.9|64272.9|563
1620714300000|2021-05-11 06:25:00|64285.3|64275.3|64296.4|64286.4|64297.6|64287.6|64284.6|64274.6|497
1620714600000|2021-05-11 06:30:00|64296.7|64286.7|64290.1|64280.1|64298.8|64288.8|64289.1|64279.1|565
1620714900000|2021-05-11 06:35:00|64290|64280|64273.9|64263.9|64290.9|64280.9|64270.9|64255.9|567
1620715200000|2021-05-11 06:40:00|64274|64264|64280.1|64270.1|64295|64279.3|64274|64264|548
1620715500000|2021-05-11 06:45:00|64280|64270|64281.6|64271.6|64282.2|64271.9|64268.1|64255.7|490
1620715800000|2021-05-11 06:50:00|64281.5|64271.5|64277.3|64267.3|64283.2|64273.2|64271.2|64260.8|496
1620716100000|2021-05-11 06:55:00|64278|64268|64290.4|64280.4|64296.9|64286.9|64278|64268|566
1620716400000|2021-05-11 07:00:00|64290.1|64280.1|64279.8|64269.8|64299|64289|64279.5|64269.5|786
1620716700000|2021-05-11 07:05:00|64280|64270|64294.3|64284.3|64299.8|64287.1|64276.5|64266.5|742
1620717000000|2021-05-11 07:10:00|64294.5|64284.5|64291.9|64281.9|64306.1|64291.6|64284.3|64274.3|741
1620717300000|2021-05-11 07:15:00|64291.7|64281.7|64298.8|64288.8|64299.8|64289.8|64290.6|64277.1|690
1620717600000|2021-05-11 07:20:00|64298.7|64288.7|64276.6|64266.6|64299.6|64289.6|64276.5|64261.6|693
1620717900000|2021-05-11 07:25:00|64276.7|64266.7|64287.5|64277.5|64289.7|64277.8|64271.3|64261.3|710
1620718200000|2021-05-11 07:30:00|64287.6|64277.6|64276.3|64266.3|64287.8|64277.8|64275.4|64265|732
1620718500000|2021-05-11 07:35:00|64276.2|64266.2|64253.3|64243.3|64281.6|64271.4|64248.9|64234.8|709
1620718800000|2021-05-11 07:40:00|64253.6|64243.6|64253|64243|64261.6|64251.6|64250|64235.6|696
1620719100000|2021-05-11 07:45:00|64252.9|64242.9|64259.8|64249.8|64263.1|64252.7|64250.5|64240.5|652
1620719400000|2021-05-11 07:50:00|64260.1|64250.1|64276.3|64266.3|64282|64267|64259.8|64245.8|645
1620719700000|2021-05-11 07:55:00|64276.2|64266.2|64256.3|64246.3|64276.7|64266.7|64255.8|64241.7|643
1620720000000|2021-05-11 08:00:00|64256.2|64246.2|64221.7|64211.7|64256.4|64246.4|64221.7|64208.4|760
1620720300000|2021-05-11 08:05:00|64221.8|64211.8|64228|64218|64235.2|64223.8|64218.5|64205.6|700
1620720600000|2021-05-11 08:10:00|64226.5|64216.5|64231.8|64221.8|64235.6|64225.6|64223.3|64211.1|636
1620720900000|2021-05-11 08:15:00|64231.6|64221.6|64235.4|64225.4|64244.2|64230.4|64229.1|64219.1|610
1620721200000|2021-05-11 08:20:00|64235.3|64225.3|64251.6|64241.6|64252.7|64242.7|64234.6|64222.2|656
1620721500000|2021-05-11 08:25:00|64251.5|64241.5|64246.2|64236.2|64255|64245|64239.6|64228.2|638
1620721800000|2021-05-11 08:30:00|64246.1|64236.1|64242.9|64232.9|64251.2|64237.6|64238.3|64224.8|600
1620722100000|2021-05-11 08:35:00|64242.7|64232.7|64233.5|64223.5|64245.3|64235.3|64226.9|64216.9|660
1620722400000|2021-05-11 08:40:00|64233.4|64223.4|64214.2|64204.2|64235.2|64225.2|64214.2|64198.9|686
1620722700000|2021-05-11 08:45:00|64214.4|64204.4|64200.1|64190.1|64219|64209|64199.8|64189.8|615
1620723000000|2021-05-11 08:50:00|64199.7|64189.7|64188.3|64168.3|64203.6|64191.4|64182.5|64168.1|720
1620723300000|2021-05-11 08:55:00|64188.2|64168.2|64179.7|64169.7|64188.6|64173.5|64167.6|64157.6|657
1620723600000|2021-05-11 09:00:00|64179.6|64169.6|64192.8|64182.8|64193|64183|64162.7|64152|722
1620723900000|2021-05-11 09:05:00|64192.6|64182.6|64193.2|64183.2|64213.3|64197.2|64191.5|64179|687
1620724200000|2021-05-11 09:10:00|64193.3|64183.3|64210.8|64200.8|64211.1|64201.1|64192.9|64180.8|543
1620724500000|2021-05-11 09:15:00|64210.1|64200.1|64204.4|64194.4|64215.9|64201.7|64201.2|64191.2|617
1620724800000|2021-05-11 09:20:00|64205.5|64195.5|64198.9|64188.9|64212.8|64198|64197.6|64184.1|491
1620725100000|2021-05-11 09:25:00|64198.8|64188.8|64194|64184|64205.2|64195.2|64190.2|64179.3|538
1620725400000|2021-05-11 09:30:00|64194.1|64184.1|64196.7|64186.7|64202.2|64189.7|64192.1|64182.1|586
1620725700000|2021-05-11 09:35:00|64196.8|64186.8|64202.9|64192.9|64209|64195|64194.6|64180.7|550
1620726000000|2021-05-11 09:40:00|64203|64193|64203.3|64193.3|64205.7|64195.7|64194.8|64184.8|515
1620726300000|2021-05-11 09:45:00|64203.6|64193.6|64200.2|64190.2|64207.1|64195.3|64196.3|64186.3|553
1620726600000|2021-05-11 09:50:00|64200.1|64190.1|64200.2|64190.2|64206.9|64196.9|64199.7|64189.7|513
1620726900000|2021-05-11 09:55:00|64200.5|64190.5|64196.3|64186.3|64205.5|64190.9|64193.8|64181.4|477
1620727200000|2021-05-11 10:00:00|64195.9|64185.9|64214.7|64194.7|64215.7|64199.2|64189.2|64177.9|523
1620727500000|2021-05-11 10:05:00|64214.6|64194.6|64210|64200|64224.8|64209.7|64209.5|64194.6|425
1620727800000|2021-05-11 10:10:00|64210.1|64200.1|64210.4|64190.4|64221.3|64207.4|64205.1|64189.9|440
1620728100000|2021-05-11 10:15:00|64210.5|64190.5|64201.7|64191.7|64210.9|64198.2|64199.4|64187.8|444
1620728400000|2021-05-11 10:20:00|64201.8|64191.8|64202.2|64192.2|64205.1|64195.1|64199.6|64189.6|500
1620728700000|2021-05-11 10:25:00|64202.3|64192.3|64214|64204|64216.4|64204|64202.1|64192.1|566
1620729000000|2021-05-11 10:30:00|64214.2|64204.2|64223.8|64213.8|64225.7|64215.7|64214|64204|558
1620729300000|2021-05-11 10:35:00|64223.7|64213.7|64220.8|64210.8|64228.8|64214.3|64219.7|64207.6|441
1620729600000|2021-05-11 10:40:00|64221|64211|64227.9|64217.9|64232.4|64218.1|64220|64210|488
1620729900000|2021-05-11 10:45:00|64228|64218|64222.9|64212.9|64232.1|64218.9|64222.1|64211.8|515
1620730200000|2021-05-11 10:50:00|64222.8|64212.8|64218|64208|64225.5|64213.1|64217.7|64204.1|468
1620730500000|2021-05-11 10:55:00|64218.1|64208.1|64217.5|64207.5|64225.8|64211.1|64216.6|64201.9|511
1620730800000|2021-05-11 11:00:00|64217.7|64207.7|64220.1|64200.1|64225.9|64212|64214.3|64199.2|542
1620731100000|2021-05-11 11:05:00|64220.3|64200.3|64217.9|64207.9|64220.3|64208.7|64208.3|64198.3|492
1620731400000|2021-05-11 11:10:00|64218|64208|64206.5|64196.5|64218|64208|64205.7|64190.8|592
1620731700000|2021-05-11 11:15:00|64206.6|64196.6|64205.5|64195.5|64212.6|64200.7|64205.5|64192.1|629
1620732000000|2021-05-11 11:20:00|64206.3|64196.3|64200.7|64190.7|64210.8|64200.8|64199.2|64189.1|597
1620732300000|2021-05-11 11:25:00|64200.5|64190.5|64204.1|64194.1|64209.3|64195.4|64200.1|64186.2|598
1620732600000|2021-05-11 11:30:00|64204.2|64194.2|64198.5|64188.5|64211.2|64196.1|64194.9|64181.9|578
1620732900000|2021-05-11 11:35:00|64198.4|64188.4|64202.2|64192.2|64204.4|64192.4|64195.4|64181.6|500
1620733200000|2021-05-11 11:40:00|64202.6|64192.6|64200.3|64190.3|64206|64192.7|64199.1|64185.9|531
1620733500000|2021-05-11 11:45:00|64200.1|64190.1|64208.5|64188.5|64211.2|64196.1|64199.9|64186.2|480
1620733800000|2021-05-11 11:50:00|64208.4|64188.4|64198.7|64188.7|64208.8|64197.5|64197.2|64185.2|441
1620734100000|2021-05-11 11:55:00|64198.6|64188.6|64205.4|64195.4|64213.1|64198.3|64194.3|64184.3|589
1620734400000|2021-05-11 12:00:00|64205.3|64195.3|64193.9|64183.9|64207.9|64196.9|64193.1|64179.4|581
1620734700000|2021-05-11 12:05:00|64194|64184|64208.1|64198.1|64208.1|64198.1|64190.9|64178.8|576
1620735000000|2021-05-11 12:10:00|64208.3|64198.3|64214.5|64204.5|64220|64205.1|64203|64191.9|565
1620735300000|2021-05-11 12:15:00|64214.4|64204.4|64229.5|64209.5|64232.7|64217.3|64210.4|64197.8|692
1620735600000|2021-05-11 12:20:00|64229.4|64209.4|64233.2|64213.2|64233.9|64220.3|64222.6|64207.4|620
1620735900000|2021-05-11 12:25:00|64233.3|64213.3|64236.9|64226.9|64240.3|64227.1|64223.8|64211.6|636
1620736200000|2021-05-11 12:30:00|64236.8|64226.8|64256.9|64246.9|64266.4|64251.4|64236.7|64226.7|761
1620736500000|2021-05-11 12:35:00|64257|64247|64250.9|64240.9|64263.1|64247.9|64245.9|64231.4|733
1620736800000|2021-05-11 12:40:00|64251.1|64241.1|64249.2|64239.2|64256.8|64243.1|64245.7|64231.5|692
1620737100000|2021-05-11 12:45:00|64249.3|64239.3|64248.1|64238.1|64252.7|64239.5|64237.3|64222.5|615
1620737400000|2021-05-11 12:50:00|64248|64238|64256.8|64246.8|64261.5|64247.9|64240.6|64227.5|630
1620737700000|2021-05-11 12:55:00|64257|64247|64271.9|64261.9|64272.2|64262.2|64252.6|64241.2|665
1620738000000|2021-05-11 13:00:00|64271.8|64261.8|64255.1|64245.1|64279.2|64264.7|64251.1|64236.3|924
1620738300000|2021-05-11 13:05:00|64255.2|64245.2|64282.3|64272.3|64285.3|64275.3|64248.7|64234.1|885
1620738600000|2021-05-11 13:10:00|64281.5|64271.5|64286.8|64276.8|64291.9|64278.8|64272.9|64262.9|934
1620738900000|2021-05-11 13:15:00|64286.7|64276.7|64298.8|64288.8|64299.8|64289.8|64281.1|64271.1|835
1620739200000|2021-05-11 13:20:00|64299.7|64289.7|64322.2|64312.2|64324.1|64314.1|64297.8|64287.8|797
1620739500000|2021-05-11 13:25:00|64323.3|64313.3|64310|64300|64333.2|64318.1|64309.9|64299.9|592
1620739800000|2021-05-11 13:30:00|64310.1|64300.1|64310|64300|64322|64308.8|64296.7|64283.5|733
1620740100000|2021-05-11 13:35:00|64310.1|64300.1|64307.3|64297.3|64315.2|64301.7|64301.8|64291.8|661
1620740400000|2021-05-11 13:40:00|64307.5|64297.5|64287.4|64277.4|64308.2|64298.2|64284.3|64272|648
1620740700000|2021-05-11 13:45:00|64287.1|64277.1|64292.5|64282.5|64297.2|64284.5|64285|64275|854
1620741000000|2021-05-11 13:50:00|64292.2|64282.2|64278.6|64268.6|64293|64283|64277.4|64266|872
1620741300000|2021-05-11 13:55:00|64278.4|64268.4|64244.5|64234.5|64281.2|64271.2|64243.8|64228.7|891
1620741600000|2021-05-11 14:00:00|64244.4|64234.4|64249.8|64239.8|64260.5|64250.5|64242.3|64227.6|887
1620741900000|2021-05-11 14:05:00|64250.5|64240.5|64248.4|64238.4|64251.3|64241.3|64243|64233|870
1620742200000|2021-05-11 14:10:00|64248.3|64238.3|64245.3|64235.3|64257.2|64247.2|64244.6|64234.6|851
1620742500000|2021-05-11 14:15:00|64245.5|64235.5|64253.4|64243.4|64259|64246.9|64243.7|64233.7|885
1620742800000|2021-05-11 14:20:00|64252.9|64242.9|64254.4|64244.4|64255.8|64245.8|64242.5|64230.3|844
1620743100000|2021-05-11 14:25:00|64254.6|64244.6|64252.2|64242.2|64261|64251|64250.7|64240.7|896
1620743400000|2021-05-11 14:30:00|64252.3|64242.3|64274.3|64264.3|64284.8|64271.7|64252|64242|966
1620743700000|2021-05-11 14:35:00|64274.6|64264.6|64293.6|64283.6|64293.9|64283.9|64272.8|64262.8|844
1620744000000|2021-05-11 14:40:00|64293.7|64283.7|64296.2|64286.2|64301.9|64290.1|64288.1|64277.8|914
1620744300000|2021-05-11 14:45:00|64296.5|64286.5|64283.3|64273.3|64308.9|64294|64280.4|64266.6|972
1620744600000|2021-05-11 14:50:00|64282.5|64272.5|64293.5|64283.5|64303.2|64289.2|64277.4|64265|956
1620744900000|2021-05-11 14:55:00|64294.3|64284.3|64293.9|64283.9|64298.8|64285.9|64285.1|64272.3|822
1620745200000|2021-05-11 15:00:00|64294|64284|64320.9|64300.9|64321.5|64306.5|64289|64279|844
1620745500000|2021-05-11 15:05:00|64321.2|64301.2|64299.1|64289.1|64321.4|64309.5|64295.6|64280.6|882
1620745800000|2021-05-11 15:10:00|64299|64289|64286.1|64276.1|64310|64295.4|64286.1|64276.1|824
1620746100000|2021-05-11 15:15:00|64286|64276|64269.5|64259.5|64287.9|64277.9|64268.8|64253.9|764
1620746400000|2021-05-11 15:20:00|64269.7|64259.7|64264.5|64254.5|64272.8|64260.9|64263.8|64249.2|715
1620746700000|2021-05-11 15:25:00|64264.6|64254.6|64259.3|64249.3|64265.1|64255.1|64257.6|64247.6|566
1620747000000|2021-05-11 15:30:00|64259.5|64249.5|64287|64277|64287.1|64277.1|64258.7|64248.7|755
1620747300000|2021-05-11 15:35:00|64286.8|64276.8|64269.2|64259.2|64291.3|64276.8|64264.7|64251|731
1620747600000|2021-05-11 15:40:00|64269.1|64259.1|64284.8|64274.8|64286.7|64275.7|64266.2|64255.3|799
1620747900000|2021-05-11 15:45:00|64284.6|64274.6|64289.7|64279.7|64298.8|64284.6|64278.9|64266.4|789
1620748200000|2021-05-11 15:50:00|64289.8|64279.8|64284.4|64274.4|64293.9|64282.4|64283.4|64269|751
1620748500000|2021-05-11 15:55:00|64284.5|64274.5|64290.5|64280.5|64295.9|64281.7|64283.1|64272.6|688
1620748800000|2021-05-11 16:00:00|64290.6|64280.6|64304.2|64284.2|64307|64291.7|64286.7|64271.1|727
1620749100000|2021-05-11 16:05:00|64304.1|64284.1|64302.6|64292.6|64309.4|64295.9|64298.4|64283.6|642
1620749400000|2021-05-11 16:10:00|64302.2|64292.2|64302.5|64292.5|64307.7|64295.1|64301.4|64287|636
1620749700000|2021-05-11 16:15:00|64302.4|64292.4|64290.7|64280.7|64304.1|64292.4|64288.5|64275.6|716
1620750000000|2021-05-11 16:20:00|64290.6|64280.6|64300.1|64290.1|64306.2|64292.5|64288.6|64274.5|647
1620750300000|2021-05-11 16:25:00|64300.8|64290.8|64308.1|64298.1|64314.4|64299.8|64300.4|64285.8|618
1620750600000|2021-05-11 16:30:00|64308|64298|64304.6|64294.6|64313.5|64299.1|64301.7|64287|566
1620750900000|2021-05-11 16:35:00|64304.4|64294.4|64303.4|64293.4|64309.6|64295.1|64297.6|64283.4|665
1620751200000|2021-05-11 16:40:00|64302.8|64292.8|64313.5|64303.5|64320.1|64306.1|64302.5|64291.7|640
1620751500000|2021-05-11 16:45:00|64313.4|64303.4|64310.8|64300.8|64318.9|64305|64310|64297.7|483
1620751800000|2021-05-11 16:50:00|64310.5|64300.5|64310.1|64300.1|64322.3|64308.1|64309.5|64294.2|469
1620752100000|2021-05-11 16:55:00|64310.2|64300.2|64301.4|64291.4|64316.7|64303.8|64301.3|64286|576
1620752400000|2021-05-11 17:00:00|64301.3|64291.3|64293.1|64283.1|64310.6|64295.6|64292.9|64282.9|575
1620752700000|2021-05-11 17:05:00|64293.2|64283.2|64297|64287|64302.2|64289.8|64291.4|64276.3|476
1620753000000|2021-05-11 17:10:00|64297.1|64287.1|64295.6|64285.6|64304.3|64290.3|64294.4|64282.6|513
1620753300000|2021-05-11 17:15:00|64295.7|64285.7|64288.1|64278.1|64301.4|64287.5|64284.5|64269.7|707
1620753600000|2021-05-11 17:20:00|64288.2|64278.2|64286.4|64276.4|64293.1|64278.9|64281.5|64267.7|681
1620753900000|2021-05-11 17:25:00|64285.5|64275.5|64275.4|64265.4|64288.3|64276.4|64275|64260.6|553
1620754200000|2021-05-11 17:30:00|64275.3|64265.3|64273.2|64263.2|64279.7|64265.6|64270.5|64256.9|579
1620754500000|2021-05-11 17:35:00|64273.1|64263.1|64295.4|64285.4|64306.7|64293.6|64270.5|64256.2|755
1620754800000|2021-05-11 17:40:00|64295.5|64285.5|64295.4|64285.4|64305.3|64291.2|64294|64280.6|631
1620755100000|2021-05-11 17:45:00|64295.3|64285.3|64290.2|64280.2|64303.4|64288.5|64290.1|64275.4|635
1620755400000|2021-05-11 17:50:00|64290.1|64280.1|64301.1|64291.1|64306.1|64292.3|64290|64276.6|688
1620755700000|2021-05-11 17:55:00|64300.8|64290.8|64296.5|64286.5|64307.3|64293.6|64285.9|64271.4|718
1620756000000|2021-05-11 18:00:00|64296.4|64286.4|64305|64295|64312.8|64298.2|64291.9|64276.6|691
1620756300000|2021-05-11 18:05:00|64304.9|64294.9|64308.6|64298.6|64314.3|64299.5|64302.9|64288.5|576
1620756600000|2021-05-11 18:10:00|64308.5|64298.5|64316.3|64306.3|64321.2|64307|64307|64297|557
1620756900000|2021-05-11 18:15:00|64316.2|64306.2|64314.5|64304.5|64322.7|64311.9|64311.9|64298.4|466
1620757200000|2021-05-11 18:20:00|64314.6|64304.6|64305.3|64295.3|64320.5|64305.4|64305|64292.3|503
1620757500000|2021-05-11 18:25:00|64305.4|64295.4|64292.2|64282.2|64305.4|64295.4|64289.3|64276.3|439
1620757800000|2021-05-11 18:30:00|64292.3|64282.3|64292.6|64282.6|64309.7|64294.9|64291|64277.3|687
1620758100000|2021-05-11 18:35:00|64292.4|64282.4|64297.4|64287.4|64302.9|64288.9|64288.8|64278.8|561
1620758400000|2021-05-11 18:40:00|64297.5|64287.5|64288.2|64278.2|64308.1|64293.1|64287.6|64277.6|554
1620758700000|2021-05-11 18:45:00|64288.1|64278.1|64291.3|64281.3|64301.1|64286.3|64287.8|64276.5|473
1620759000000|2021-05-11 18:50:00|64291.4|64281.4|64287.1|64277.1|64293.2|64283.2|64286.6|64272.6|412
1620759300000|2021-05-11 18:55:00|64287|64277|64292|64282|64298.1|64283.4|64283.8|64273.8|491
1620759600000|2021-05-11 19:00:00|64292.1|64282.1|64297.2|64287.2|64307|64292|64290.7|64277.2|542
1620759900000|2021-05-11 19:05:00|64297.1|64287.1|64301|64291|64307.1|64292.2|64294.8|64279.7|353
1620760200000|2021-05-11 19:10:00|64300.9|64290.9|64303.6|64283.6|64305.9|64290.9|64293.9|64278.9|436
1620760500000|2021-05-11 19:15:00|64303.7|64283.7|64288|64278|64303.8|64288.7|64286.9|64271.7|491
1620760800000|2021-05-11 19:20:00|64288.1|64278.1|64284.9|64274.9|64294|64278.6|64284|64269.8|365
1620761100000|2021-05-11 19:25:00|64284.8|64274.8|64283.4|64263.4|64286.5|64275.3|64276.5|64259.2|453
1620761400000|2021-05-11 19:30:00|64283.7|64263.7|64294.3|64274.3|64295.7|64277.4|64279|64263.5|456
1620761700000|2021-05-11 19:35:00|64294.1|64274.1|64293.8|64273.8|64299.3|64283.5|64288.3|64272.3|514
1620762000000|2021-05-11 19:40:00|64294.5|64274.5|64294.2|64274.2|64294.9|64279.3|64285.8|64271.2|372
1620762300000|2021-05-11 19:45:00|64294.1|64274.1|64286.5|64276.5|64294.4|64279.4|64285.3|64270.8|465
1620762600000|2021-05-11 19:50:00|64286.4|64276.4|64291.1|64271.1|64292.6|64277.8|64283.3|64268|389
1620762900000|2021-05-11 19:55:00|64291|64271|64296.6|64276.6|64299.1|64282|64287.7|64270.4|508
1620763200000|2021-05-11 20:00:00|64296.9|64276.9|64297.8|64277.8|64299.1|64283.5|64293.2|64275.9|230
1620763500000|2021-05-11 20:05:00|64297.9|64277.9|64314.4|64294.4|64315.9|64298.8|64297.6|64277.6|255
1620763800000|2021-05-11 20:10:00|64314.3|64294.3|64314.6|64294.6|64315.7|64300.1|64310.1|64292.6|173
1620764100000|2021-05-11 20:15:00|64314.5|64294.5|64315|64295|64315.7|64300|64310|64293.5|140
1620764400000|2021-05-11 20:20:00|64310|64300|64315|64295|64315.3|64300|64309.7|64294.8|77
1620764700000|2021-05-11 20:25:00|64315.1|64295.1|64313.5|64293.5|64315.8|64299.9|64309.7|64293.3|80
1620765000000|2021-05-11 20:30:00|64313.7|64293.7|64313.6|64293.6|64314.5|64298.4|64308.3|64292.9|95
1620765300000|2021-05-11 20:35:00|64313.5|64293.5|64309.1|64289.1|64313.7|64298.6|64308.1|64288.1|169
1620765600000|2021-05-11 20:40:00|64308.9|64288.9|64305.1|64285.1|64309.6|64289.6|64304.6|64284.6|220
1620765900000|2021-05-11 20:45:00|64305|64285|64303.8|64283.8|64307.1|64287.1|64303.7|64283.7|106
1620766200000|2021-05-11 20:50:00|64303.6|64283.6|64300.3|64280.3|64305|64285|64298.9|64278.9|145
1620766500000|2021-05-11 20:55:00|64300.4|64280.4|64295.2|64275.2|64303.6|64281.6|64294.7|64272.4|185
1620766800000|2021-05-11 21:00:00|64292.1|64272.1|64292.8|64272.8|64295.2|64275.2|64291|64271|36
1620767100000|2021-05-11 21:05:00|64294.4|64274.4|64316.8|64239.3|64331.5|64289.6|64289.1|64218.7|208
1620767400000|2021-05-11 21:10:00|64318.2|64243.5|64313.6|64259.6|64328.4|64263.3|64312.7|64237.7|229
1620767700000|2021-05-11 21:15:00|64317.5|64255.3|64320.4|64257.2|64326.2|64259.6|64305.5|64246.6|117
1620768000000|2021-05-11 21:20:00|64321|64259|64321|64259.4|64328.7|64259.9|64305.5|64240.6|96
1620768300000|2021-05-11 21:25:00|64314|64253.9|64317.3|64251.3|64326.2|64259.9|64305.5|64244|96
1620768600000|2021-05-11 21:30:00|64312.8|64251.8|64322.2|64257.8|64327.7|64264.2|64306.5|64250.4|119
1620768900000|2021-05-11 21:35:00|64323.2|64258.1|64320.7|64253.5|64323.2|64271.3|64308.5|64251|171
1620769200000|2021-05-11 21:40:00|64317.8|64256.6|64319.5|64254.7|64324|64261.7|64301.4|64243.4|165
1620769500000|2021-05-11 21:45:00|64319.7|64255.3|64318.9|64266.7|64328.3|64270.8|64308.6|64251.5|159
1620769800000|2021-05-11 21:50:00|64322.6|64268.7|64317.6|64265.7|64326.9|64271.2|64308.5|64243.3|134
1620770100000|2021-05-11 21:55:00|64322|64261.5|64312|64256.9|64326.6|64267.7|64307|64251.1|226
1620770400000|2021-05-11 22:00:00|64310.4|64256.1|64291.2|64271.2|64317.9|64274.3|64286.9|64241.3|434
1620770700000|2021-05-11 22:05:00|64305.4|64264.6|64302.6|64256.6|64308|64270.9|64288.6|64253.6|305
1620771000000|2021-05-11 22:10:00|64302.5|64256.8|64299.8|64263.3|64303.6|64274.4|64290.2|64255.8|288
1620771300000|2021-05-11 22:15:00|64301.5|64263.8|64306.2|64264|64306.2|64276.8|64289|64258.7|187
1620771600000|2021-05-11 22:20:00|64305.1|64262.9|64305.2|64260.9|64308.1|64276.9|64296.8|64255.9|263
1620771900000|2021-05-11 22:25:00|64304.7|64260.6|64308|64265.1|64312.7|64269.1|64298.8|64247.1|323
1620772200000|2021-05-11 22:30:00|64308.2|64264.7|64304.1|64270.5|64323.7|64279.8|64297.2|64249.3|374
1620772500000|2021-05-11 22:35:00|64304.2|64270.9|64305.7|64273.2|64314.6|64279.7|64296.7|64257|225
1620772800000|2021-05-11 22:40:00|64304.8|64273|64297.9|64277.9|64310.6|64278.6|64296.3|64268.9|140
1620773100000|2021-05-11 22:45:00|64297.6|64277.6|64299.5|64279.5|64315.2|64279.8|64297.4|64266|146
1620773400000|2021-05-11 22:50:00|64307.6|64274.8|64308.5|64271.6|64317.3|64279.8|64298.4|64269.4|130
1620773700000|2021-05-11 22:55:00|64308.2|64271.8|64303.8|64272.6|64315|64280.2|64297.6|64264.6|154
1620774000000|2021-05-11 23:00:00|64304.8|64274.7|64298.4|64278.4|64318.4|64279.9|64297|64262.1|145
1620774300000|2021-05-11 23:05:00|64306.4|64269.9|64301.7|64268.7|64311.4|64279.8|64296.7|64261.3|111
1620774600000|2021-05-11 23:10:00|64309.7|64267.9|64303.3|64268.2|64322.6|64278.6|64296|64253.8|132
1620774900000|2021-05-11 23:15:00|64308.8|64268.4|64293.4|64273.4|64325|64280.2|64293.4|64257|168
1620775200000|2021-05-11 23:20:00|64291.2|64271.2|64299.3|64279.3|64313.3|64280|64290|64263.6|188
1620775500000|2021-05-11 23:25:00|64304.1|64274|64298.9|64278.9|64313.1|64279.8|64296.9|64258.2|110
1620775800000|2021-05-11 23:30:00|64304.9|64274.1|64297.2|64277.2|64308.1|64279.7|64297|64268.6|100
1620776100000|2021-05-11 23:35:00|64297.3|64277.3|64297.2|64277.2|64310.5|64279.5|64297|64262.3|101
1620776400000|2021-05-11 23:40:00|64299.7|64279.7|64298.6|64278.6|64315.1|64279.8|64297.1|64261|163
1620776700000|2021-05-11 23:45:00|64297.1|64277.1|64307.3|64276.4|64316.9|64283.8|64297.1|64259.8|202
1620777000000|2021-05-11 23:50:00|64306.7|64273.6|64304.2|64270.9|64311.7|64283.3|64296.6|64265.5|170
1620777300000|2021-05-11 23:55:00|64303.4|64271.7|64302|64282|64316.4|64283.7|64294.8|64262|182
1620777600000|2021-05-12 00:00:00|64301.9|64281.9|64292|64272|64309.1|64282.7|64284.4|64264.4|319
1620777900000|2021-05-12 00:05:00|64291.9|64271.9|64268.1|64248.1|64292.3|64272.3|64259|64239|413
1620778200000|2021-05-12 00:10:00|64268.3|64248.3|64268.5|64248.5|64275.8|64255.8|64266.1|64246.1|453
1620778500000|2021-05-12 00:15:00|64268.6|64248.6|64269|64249|64271.4|64251.4|64266.9|64246.9|404
1620778800000|2021-05-12 00:20:00|64268.6|64248.6|64280.8|64260.8|64282|64262|64268.3|64248.3|271
1620779100000|2021-05-12 00:25:00|64280.7|64260.7|64278.8|64258.8|64280.9|64260.9|64277.8|64257.8|369
1620779400000|2021-05-12 00:30:00|64279|64259|64283.6|64263.6|64286.6|64266.6|64277.7|64257.7|516
1620779700000|2021-05-12 00:35:00|64283.5|64263.5|64293.4|64273.4|64296.3|64276.3|64279.5|64259.5|450
1620780000000|2021-05-12 00:40:00|64293.6|64273.6|64299.4|64279.4|64309|64289|64293.6|64273.6|426
1620780300000|2021-05-12 00:45:00|64299.6|64279.6|64296.6|64276.6|64299.7|64279.7|64290.1|64270.1|672
1620780600000|2021-05-12 00:50:00|64296.7|64276.7|64307.2|64287.2|64307.2|64287.2|64289.5|64270.8|525
1620780900000|2021-05-12 00:55:00|64307.1|64287.1|64311.4|64291.4|64320.3|64300.3|64305.5|64285.5|568
1620781200000|2021-05-12 01:00:00|64311.5|64291.5|64294.2|64274.2|64312|64292|64293.7|64273.7|744
1620781500000|2021-05-12 01:05:00|64294|64274|64279.9|64259.9|64301.3|64281.3|64275.8|64255.8|744
1620781800000|2021-05-12 01:10:00|64279.8|64259.8|64288.2|64268.2|64292.5|64272.5|64279.4|64259.4|646
1620782100000|2021-05-12 01:15:00|64288.5|64268.5|64287.7|64267.7|64290.3|64272.9|64281|64264.8|573
1620782400000|2021-05-12 01:20:00|64287.4|64267.4|64296.4|64276.4|64309.9|64294.8|64281.2|64266|695
1620782700000|2021-05-12 01:25:00|64296.5|64276.5|64297.4|64277.4|64308.5|64293.2|64293.5|64273.5|520
1620783000000|2021-05-12 01:30:00|64297.2|64277.2|64293|64273|64310.1|64292|64268.1|64253|841
1620783300000|2021-05-12 01:35:00|64293.4|64273.4|64335.3|64315.3|64340.3|64320.3|64286.2|64266.2|834
1620783600000|2021-05-12 01:40:00|64335.7|64315.7|64333.6|64313.6|64343.1|64327.8|64322.5|64306.3|799
1620783900000|2021-05-12 01:45:00|64333.5|64313.5|64326.8|64306.8|64342.2|64327|64319.6|64299.6|821
1620784200000|2021-05-12 01:50:00|64326.9|64306.9|64333.7|64313.7|64343.3|64328.7|64318.4|64298.4|785
1620784500000|2021-05-12 01:55:00|64333.8|64313.8|64338.8|64328.8|64343.2|64328.8|64323.2|64307.4|656
1620784800000|2021-05-12 02:00:00|64338.7|64328.7|64327.3|64307.3|64353|64337.8|64315.3|64300.6|808
1620785100000|2021-05-12 02:05:00|64327.2|64307.2|64321.8|64311.8|64331.7|64315.7|64315.7|64302.7|690
1620785400000|2021-05-12 02:10:00|64321.9|64311.9|64327.9|64307.9|64332.7|64317.9|64318.8|64303.8|722
1620785700000|2021-05-12 02:15:00|64328|64308|64325.1|64305.1|64332.8|64317.8|64317.8|64303|699
1620786000000|2021-05-12 02:20:00|64320|64310|64326|64306|64330.7|64316.5|64309|64293.8|699
1620786300000|2021-05-12 02:25:00|64325.8|64305.8|64331.4|64321.4|64338.2|64322.7|64318.8|64303.8|719
1620786600000|2021-05-12 02:30:00|64336.3|64316.3|64337.8|64317.8|64344.2|64328|64324.3|64309.2|695
1620786900000|2021-05-12 02:35:00|64337.6|64317.6|64331.8|64321.8|64340.7|64324.3|64325.3|64312.1|645
1620787200000|2021-05-12 02:40:00|64332|64322|64328.3|64318.3|64338.3|64325.3|64326|64311.5|620
1620787500000|2021-05-12 02:45:00|64328.2|64318.2|64339.1|64329.1|64342.7|64329.1|64326.5|64316.5|618
1620787800000|2021-05-12 02:50:00|64339.3|64329.3|64348.1|64338.1|64354.2|64341.3|64336.1|64320.5|807
1620788100000|2021-05-12 02:55:00|64347.9|64337.9|64343.1|64333.1|64360.9|64347.3|64340.4|64327.9|777
1620788400000|2021-05-12 03:00:00|64342.7|64332.7|64347.1|64337.1|64352.2|64339.3|64342.5|64331|583
1620788700000|2021-05-12 03:05:00|64346.8|64336.8|64345.4|64335.4|64351|64339|64344|64330.7|568
1620789000000|2021-05-12 03:10:00|64345.7|64335.7|64352.5|64342.5|64360.5|64344.3|64345.7|64335.7|556
1620789300000|2021-05-12 03:15:00|64352.4|64342.4|64352.4|64342.4|64358.2|64345|64350|64336.1|550
1620789600000|2021-05-12 03:20:00|64352.5|64342.5|64361.1|64351.1|64361.2|64351.2|64350.4|64337.6|672
1620789900000|2021-05-12 03:25:00|64361.2|64351.2|64381.5|64371.5|64390.3|64376.4|64360.3|64347.3|752
1620790200000|2021-05-12 03:30:00|64386.5|64366.5|64372.7|64362.7|64387.4|64371.5|64370|64356.1|634
1620790500000|2021-05-12 03:35:00|64377.7|64357.7|64377.6|64357.6|64380.8|64363.4|64360.8|64346|677
1620790800000|2021-05-12 03:40:00|64377.7|64357.7|64373.8|64363.8|64382.1|64367.1|64370.4|64355|602
1620791100000|2021-05-12 03:45:00|64373.9|64363.9|64400.3|64380.3|64400.9|64385.9|64373.1|64363.1|658
1620791400000|2021-05-12 03:50:00|64400.8|64380.8|64396.9|64376.9|64400.8|64385.6|64388.7|64373.4|586
1620791700000|2021-05-12 03:55:00|64397.1|64377.1|64393.7|64383.7|64400.7|64386.2|64388.2|64373.4|593
1620792000000|2021-05-12 04:00:00|64393.8|64383.8|64395.4|64385.4|64399.6|64385.5|64388|64372.6|615
1620792300000|2021-05-12 04:05:00|64395.3|64385.3|64399.5|64389.5|64406.1|64391.8|64394.6|64379.5|462
1620792600000|2021-05-12 04:10:00|64399.3|64389.3|64396|64386|64404.5|64389.5|64393.9|64381.1|572
1620792900000|2021-05-12 04:15:00|64395.9|64385.9|64406.4|64396.4|64410.3|64397.2|64394.4|64384.4|498
1620793200000|2021-05-12 04:20:00|64408|64398|64406.4|64396.4|64423.5|64407.6|64405.5|64390.9|646
1620793500000|2021-05-12 04:25:00|64406.3|64396.3|64412.8|64402.8|64417.5|64403|64405|64391.6|510
1620793800000|2021-05-12 04:30:00|64413.7|64403.7|64408|64398|64419.8|64404.8|64407.1|64391.9|572
1620794100000|2021-05-12 04:35:00|64407.9|64397.9|64407|64397|64418.8|64403.9|64406.1|64391.1|505
1620794400000|2021-05-12 04:40:00|64407.2|64397.2|64407.2|64387.2|64413.7|64398.9|64401.3|64386.4|428
1620794700000|2021-05-12 04:45:00|64407.1|64387.1|64401.3|64391.3|64409|64394.1|64400.8|64387|426
1620795000000|2021-05-12 04:50:00|64401.2|64391.2|64403.6|64393.6|64408|64394|64400.8|64388|426
1620795300000|2021-05-12 04:55:00|64403.7|64393.7|64405|64395|64411.6|64396.4|64401.1|64386.9|523
1620795600000|2021-05-12 05:00:00|64410.6|64390.6|64393.7|64383.7|64413|64399.1|64393.1|64382.1|639
1620795900000|2021-05-12 05:05:00|64393.4|64383.4|64396|64386|64405.7|64392.3|64393.1|64383.1|595
1620796200000|2021-05-12 05:10:00|64396.7|64386.7|64390.2|64380.2|64400.2|64390.2|64390.1|64380.1|646
1620796500000|2021-05-12 05:15:00|64390.3|64380.3|64391.6|64381.6|64395.4|64383.6|64386.8|64375.1|454
1620796800000|2021-05-12 05:20:00|64391.4|64381.4|64392.4|64382.4|64394.3|64382.9|64388.7|64374.2|483
1620797100000|2021-05-12 05:25:00|64392.3|64382.3|64381.9|64371.9|64392.6|64382.6|64377.4|64367.4|624
1620797400000|2021-05-12 05:30:00|64381.8|64371.8|64377.7|64367.7|64384|64374|64371.5|64359.4|725
1620797700000|2021-05-12 05:35:00|64377.8|64367.8|64378.3|64368.3|64381.4|64368.9|64367.6|64357.6|627
1620798000000|2021-05-12 05:40:00|64378.4|64368.4|64384.3|64374.3|64386.6|64376.6|64377.3|64367.3|602
1620798300000|2021-05-12 05:45:00|64384.5|64374.5|64387.3|64377.3|64398|64384.1|64382.1|64372.1|636
1620798600000|2021-05-12 05:50:00|64387.5|64377.5|64385.3|64375.3|64394|64380.6|64380.2|64365.7|578
1620798900000|2021-05-12 05:55:00|64385.4|64375.4|64384.8|64374.8|64390.3|64380.3|64380.8|64369.6|566
1620799200000|2021-05-12 06:00:00|64385|64375|64379.1|64369.1|64390.6|64375.7|64377.1|64364.6|563
1620799500000|2021-05-12 06:05:00|64379.6|64369.6|64378.5|64368.5|64381.7|64371.7|64375.3|64365.3|605
1620799800000|2021-05-12 06:10:00|64378.6|64368.6|64380.2|64370.2|64386.4|64373.5|64378.6|64366.4|558
1620800100000|2021-05-12 06:15:00|64380|64370|64366.6|64356.6|64380.2|64370.2|64364.3|64354.3|568
1620800400000|2021-05-12 06:20:00|64366.5|64356.5|64367.8|64357.8|64369.5|64359.5|64354.4|64340.5|598
1620800700000|2021-05-12 06:25:00|64367.9|64357.9|64370.2|64360.2|64378.3|64368.3|64366.7|64356.7|635
1620801000000|2021-05-12 06:30:00|64370.1|64360.1|64386.1|64376.1|64393.2|64383.2|64368|64358|710
1620801300000|2021-05-12 06:35:00|64386.2|64376.2|64387.2|64377.2|64387.5|64377.5|64374.9|64364.9|609
1620801600000|2021-05-12 06:40:00|64387|64377|64379.6|64369.6|64390.6|64380.6|64377.7|64367.7|627
1620801900000|2021-05-12 06:45:00|64379.5|64369.5|64388.7|64378.7|64396.3|64381.3|64378.3|64368.3|613
1620802200000|2021-05-12 06:50:00|64388.6|64378.6|64384.2|64374.2|64388.8|64378.8|64381.1|64371.1|573
1620802500000|2021-05-12 06:55:00|64384.3|64374.3|64384.5|64374.5|64386.1|64376.1|64369.5|64359.5|692
1620802800000|2021-05-12 07:00:00|64384.4|64374.4|64391.3|64381.3|64391.4|64381.4|64377|64367|782
1620803100000|2021-05-12 07:05:00|64391.5|64381.5|64411.3|64401.3|64423.5|64409.5|64386.5|64376.5|818
1620803400000|2021-05-12 07:10:00|64411.2|64401.2|64407.6|64397.6|64420.5|64408|64400.1|64390.1|745
1620803700000|2021-05-12 07:15:00|64407.2|64397.2|64397.4|64387.4|64407.8|64397.8|64394.2|64384.2|612
1620804000000|2021-05-12 07:20:00|64397.1|64387.1|64405.1|64395.1|64407.4|64397.4|64395.8|64385.8|620
1620804300000|2021-05-12 07:25:00|64405.4|64395.4|64396.9|64386.9|64407.5|64396|64395.2|64383.3|742
1620804600000|2021-05-12 07:30:00|64396.8|64386.8|64383.4|64373.4|64403.4|64390|64380.6|64370.6|755
1620804900000|2021-05-12 07:35:00|64383.5|64373.5|64394.2|64374.2|64394.4|64381.7|64369.4|64357.4|679
1620805200000|2021-05-12 07:40:00|64389.4|64379.4|64377.7|64367.7|64389.5|64379.5|64376.7|64362.4|635
1620805500000|2021-05-12 07:45:00|64378.1|64368.1|64371.8|64361.8|64383.3|64373.3|64370.5|64360.5|658
1620805800000|2021-05-12 07:50:00|64371.9|64361.9|64387.1|64377.1|64387.3|64377.3|64370.5|64360.5|642
1620806100000|2021-05-12 07:55:00|64386.8|64376.8|64404|64394|64414.4|64401.6|64381.3|64371.3|742
1620806400000|2021-05-12 08:00:00|64404.1|64394.1|64416.9|64406.9|64422.6|64412.6|64403.3|64388.7|799
1620806700000|2021-05-12 08:05:00|64416.7|64406.7|64430.5|64420.5|64438.8|64427.7|64415.4|64405.4|704
1620807000000|2021-05-12 08:10:00|64430.4|64420.4|64436.6|64426.6|64445.2|64431.9|64426.2|64413.5|645
1620807300000|2021-05-12 08:15:00|64436.5|64426.5|64422.9|64412.9|64437.9|64427.9|64422.6|64410.7|691
1620807600000|2021-05-12 08:20:00|64422.8|64412.8|64423.3|64413.3|64441.3|64431|64421.9|64407.8|698
1620807900000|2021-05-12 08:25:00|64422.8|64412.8|64414.9|64404.9|64423.5|64413.5|64408.3|64398.3|713
1620808200000|2021-05-12 08:30:00|64415|64405|64412.9|64402.9|64423.8|64411.3|64402.8|64390.9|694
1620808500000|2021-05-12 08:35:00|64412.8|64402.8|64427.9|64417.9|64435.9|64421.4|64412.1|64402.1|657
1620808800000|2021-05-12 08:40:00|64428|64418|64423.5|64413.5|64437|64422.3|64422.4|64412.4|569
1620809100000|2021-05-12 08:45:00|64423.2|64413.2|64415.8|64405.8|64430.5|64416.8|64415.1|64405.1|545
1620809400000|2021-05-12 08:50:00|64416.1|64406.1|64415.9|64405.9|64422.9|64409|64410.7|64399.1|511
1620809700000|2021-05-12 08:55:00|64415.8|64405.8|64403.3|64383.3|64423.3|64409.1|64397|64382.6|600
1620810000000|2021-05-12 09:00:00|64403.4|64383.4|64408.8|64398.8|64410|64400|64398.2|64383.4|607
1620810300000|2021-05-12 09:05:00|64408.9|64398.9|64408.9|64398.9|64420.7|64406.8|64407.4|64397.4|563
1620810600000|2021-05-12 09:10:00|64409|64399|64411.3|64401.3|64416.4|64404.7|64399.3|64389.3|642
1620810900000|2021-05-12 09:15:00|64411.4|64401.4|64416.2|64406.2|64419|64406.4|64405.9|64391.6|609
1620811200000|2021-05-12 09:20:00|64416.3|64406.3|64402.2|64392.2|64420.5|64407|64401.8|64391.8|559
1620811500000|2021-05-12 09:25:00|64402.5|64392.5|64404.5|64394.5|64408|64397.3|64397.1|64387.1|596
1620811800000|2021-05-12 09:30:00|64404.3|64394.3|64410.2|64400.2|64415.6|64401.6|64403|64389.1|623
1620812100000|2021-05-12 09:35:00|64410.1|64400.1|64409.1|64399.1|64417.1|64401.9|64404.8|64390|621
1620812400000|2021-05-12 09:40:00|64409|64399|64397.1|64387.1|64409.4|64399.4|64395.5|64383.8|545
1620812700000|2021-05-12 09:45:00|64396.9|64386.9|64399.5|64389.5|64406.5|64392.1|64396.6|64383.5|535
1620813000000|2021-05-12 09:50:00|64399.4|64389.4|64397.9|64387.9|64408.1|64393.9|64397.5|64387.5|463
1620813300000|2021-05-12 09:55:00|64397.5|64387.5|64388.1|64378.1|64398.6|64388.6|64387.5|64377.5|481
1620813600000|2021-05-12 10:00:00|64388.7|64378.7|64392.8|64382.8|64399.4|64384.5|64387.3|64375.7|480
1620813900000|2021-05-12 10:05:00|64392.9|64382.9|64394|64384|64402.4|64385.7|64391.4|64376.5|341
1620814200000|2021-05-12 10:10:00|64393.9|64383.9|64388.2|64378.2|64395.2|64385.2|64385.2|64375.2|328
1620814500000|2021-05-12 10:15:00|64388.3|64378.3|64386.4|64376.4|64398.7|64383.3|64386.3|64376.3|352
1620814800000|2021-05-12 10:20:00|64386.5|64376.5|64387.8|64377.8|64390.7|64380.7|64385.8|64375.8|330
1620815100000|2021-05-12 10:25:00|64388|64378|64394.9|64384.9|64395.3|64385.3|64386.3|64376.3|474
1620815400000|2021-05-12 10:30:00|64395|64385|64399.2|64389.2|64400.7|64390.7|64392|64382|486
1620815700000|2021-05-12 10:35:00|64399.3|64389.3|64396.3|64386.3|64399.8|64389.3|64393.3|64378.2|330
1620816000000|2021-05-12 10:40:00|64396.4|64386.4|64399.7|64389.7|64400|64390|64396.3|64386.3|340
1620816300000|2021-05-12 10:45:00|64399.6|64389.6|64412.8|64402.8|64418.2|64403.4|64399.4|64389.4|435
1620816600000|2021-05-12 10:50:00|64412.7|64402.7|64411.3|64401.3|64420.1|64410.1|64408.7|64398.7|630
1620816900000|2021-05-12 10:55:00|64411.2|64401.2|64404.1|64394.1|64417.8|64405.8|64402.2|64387.6|651
1620817200000|2021-05-12 11:00:00|64404|64394|64406.7|64396.7|64410.9|64400.9|64403.6|64389.8|572
1620817500000|2021-05-12 11:05:00|64406.6|64396.6|64398.6|64388.6|64410.1|64397.4|64396.9|64386.9|543
1620817800000|2021-05-12 11:10:00|64398.8|64388.8|64406.2|64396.2|64406.7|64396.7|64396.7|64386.7|508
1620818100000|2021-05-12 11:15:00|64406.1|64396.1|64409.5|64399.5|64411.8|64401.8|64403|64393|591
1620818400000|2021-05-12 11:20:00|64409.7|64399.7|64406.1|64396.1|64413.4|64403.4|64404.6|64394.6|474
1620818700000|2021-05-12 11:25:00|64405.7|64395.7|64408.2|64398.2|64414.7|64404.7|64405.4|64395.4|537
1620819000000|2021-05-12 11:30:00|64408.5|64398.5|64407.3|64397.3|64409.8|64399.8|64404.9|64394.9|544
1620819300000|2021-05-12 11:35:00|64407|64397|64414.6|64404.6|64415.9|64405|64402.3|64392.3|484
1620819600000|2021-05-12 11:40:00|64414.5|64404.5|64409.7|64399.7|64417.7|64407.7|64409.1|64399.1|505
1620819900000|2021-05-12 11:45:00|64409.5|64399.5|64394.9|64374.9|64413.2|64403.2|64393.2|64373.2|555
1620820200000|2021-05-12 11:50:00|64394.7|64374.7|64387.6|64377.6|64395.8|64382.5|64385.6|64370|536
1620820500000|2021-05-12 11:55:00|64387.7|64377.7|64386.7|64376.7|64389.6|64379.6|64382.7|64372.7|497
1620820800000|2021-05-12 12:00:00|64387.2|64377.2|64385.3|64375.3|64391.1|64380.4|64383.9|64370.8|558
1620821100000|2021-05-12 12:05:00|64385.1|64375.1|64395|64385|64395.3|64385.3|64383.3|64373.3|508
1620821400000|2021-05-12 12:10:00|64394.8|64384.8|64403.3|64393.3|64403.7|64393.7|64394.8|64384.8|554
1620821700000|2021-05-12 12:15:00|64403.1|64393.1|64400.7|64390.7|64405.4|64395.4|64397.7|64387.7|571
1620822000000|2021-05-12 12:20:00|64400.3|64390.3|64401|64391|64403.6|64393.6|64392.3|64382.3|704
1620822300000|2021-05-12 12:25:00|64401.5|64391.5|64394.6|64374.6|64402.5|64392.5|64382|64365.9|643
1620822600000|2021-05-12 12:30:00|64394|64374|64474.1|64454.1|64492.5|64472.5|64393.8|64373.8|1111
1620822900000|2021-05-12 12:35:00|64474.2|64454.2|64444.4|64424.4|64479.8|64461.8|64440.2|64420.2|1032
1620823200000|2021-05-12 12:40:00|64445.7|64425.7|64406.1|64396.1|64456.1|64437.1|64402.4|64388.5|1045
1620823500000|2021-05-12 12:45:00|64406|64396|64422.8|64412.8|64430.1|64414.5|64390.2|64375.2|985
1620823800000|2021-05-12 12:50:00|64422.5|64412.5|64387.9|64377.9|64425.2|64413.5|64387.9|64372.1|912
1620824100000|2021-05-12 12:55:00|64393|64373|64400.6|64380.6|64409.4|64394.1|64380.5|64369.2|970
1620824400000|2021-05-12 13:00:00|64400.8|64380.8|64371.6|64361.6|64404.5|64393.8|64369.7|64359.6|1025
1620824700000|2021-05-12 13:05:00|64371.5|64361.5|64385.9|64375.9|64388.6|64377.3|64369|64355.7|959
1620825000000|2021-05-12 13:10:00|64386.3|64376.3|64392.9|64382.9|64396.9|64386.9|64380.7|64370.7|953
1620825300000|2021-05-12 13:15:00|64392.5|64382.5|64414.2|64404.2|64420.7|64407.1|64381.9|64371.9|947
1620825600000|2021-05-12 13:20:00|64414.3|64404.3|64440.9|64430.9|64445.9|64431.9|64408|64392.7|951
1620825900000|2021-05-12 13:25:00|64441.2|64431.2|64467.7|64457.7|64479.9|64464.5|64440.3|64425.1|769
1620826200000|2021-05-12 13:30:00|64467.9|64457.9|64460.9|64450.9|64468.5|64458.5|64435.2|64422.6|751
1620826500000|2021-05-12 13:35:00|64460.5|64450.5|64449.4|64439.4|64468.3|64455.7|64435.4|64425.4|824
1620826800000|2021-05-12 13:40:00|64449.5|64439.5|64458.4|64448.4|64468.6|64454.8|64441.4|64431.2|993
1620827100000|2021-05-12 13:45:00|64459|64449|64454.6|64444.6|64465.4|64455.4|64430.7|64420.7|976
1620827400000|2021-05-12 13:50:00|64454.5|64444.5|64465.8|64455.8|64472|64462|64449.4|64439.4|965
1620827700000|2021-05-12 13:55:00|64465.6|64455.6|64459.6|64449.6|64474.2|64464.2|64454.3|64441.8|924
1620828000000|2021-05-12 14:00:00|64459.8|64449.8|64481.7|64471.7|64498.2|64487.9|64459.8|64449.8|979
1620828300000|2021-05-12 14:05:00|64481.8|64471.8|64486.3|64476.3|64502.4|64488.2|64478.5|64466.1|969
1620828600000|2021-05-12 14:10:00|64486.7|64476.7|64500.8|64490.8|64502.6|64492.6|64486.4|64476.4|939
1620828900000|2021-05-12 14:15:00|64499.5|64489.5|64502.8|64492.8|64508.7|64494.5|64491.6|64481.6|864
1620829200000|2021-05-12 14:20:00|64502.4|64492.4|64492.5|64482.5|64505.8|64493.5|64491.5|64478.5|949
1620829500000|2021-05-12 14:25:00|64492.4|64482.4|64491.9|64481.9|64500.3|64490.3|64488.7|64478.7|872
1620829800000|2021-05-12 14:30:00|64491.3|64481.3|64525|64515|64526|64516|64490.7|64478.6|949
1620830100000|2021-05-12 14:35:00|64524.6|64514.6|64517.4|64507.4|64526.5|64516.5|64503.6|64490.8|866
1620830400000|2021-05-12 14:40:00|64517.6|64507.6|64540.4|64530.4|64556.8|64540.6|64517.6|64503.7|893
1620830700000|2021-05-12 14:45:00|64540.3|64530.3|64544.2|64534.2|64546.8|64535.2|64530.3|64520.3|882
1620831000000|2021-05-12 14:50:00|64544.1|64534.1|64548.5|64538.5|64554.8|64540|64529.9|64516.5|914
1620831300000|2021-05-12 14:55:00|64548.4|64538.4|64536.7|64526.7|64553.9|64539.5|64531.5|64521.5|895
1620831600000|2021-05-12 15:00:00|64537.1|64527.1|64535.2|64525.2|64541.5|64531.5|64527.5|64517.5|847
1620831900000|2021-05-12 15:05:00|64535|64525|64544.6|64534.6|64557.6|64544.1|64530.1|64520.1|821
1620832200000|2021-05-12 15:10:00|64544.8|64534.8|64570.7|64550.7|64575.3|64560.7|64544.8|64534.8|838
1620832500000|2021-05-12 15:15:00|64565.7|64555.7|64565.3|64555.3|64576.3|64562.6|64561.5|64548.2|747
1620832800000|2021-05-12 15:20:00|64565.5|64555.5|64571.9|64561.9|64574.7|64564.7|64565|64555|746
1620833100000|2021-05-12 15:25:00|64571.7|64561.7|64578.5|64568.5|64582.5|64569|64570.3|64558.8|739
1620833400000|2021-05-12 15:30:00|64578|64568|64597.9|64587.9|64600.7|64588.4|64577.9|64567.9|815
1620833700000|2021-05-12 15:35:00|64597.8|64587.8|64592.6|64582.6|64603.4|64593.4|64590.3|64580.3|750
1620834000000|2021-05-12 15:40:00|64592.5|64582.5|64585.3|64575.3|64599.4|64589.2|64584.5|64574.5|671
1620834300000|2021-05-12 15:45:00|64585|64575|64577.1|64567.1|64585.5|64575.5|64573.6|64563.6|811
1620834600000|2021-05-12 15:50:00|64577.3|64567.3|64596.3|64586.3|64601.9|64587.8|64576|64566|813
1620834900000|2021-05-12 15:55:00|64596.7|64586.7|64594.2|64584.2|64602.2|64591.3|64591.3|64581.3|777
1620835200000|2021-05-12 16:00:00|64594.1|64584.1|64592.3|64582.3|64603.9|64591.3|64587.5|64573.3|731
1620835500000|2021-05-12 16:05:00|64592.4|64582.4|64593.1|64583.1|64597.6|64587.6|64587.9|64576.4|630
1620835800000|2021-05-12 16:10:00|64593.3|64583.3|64614.6|64604.6|64619.9|64605|64593.3|64583.3|681
1620836100000|2021-05-12 16:15:00|64614.5|64604.5|64604.3|64594.3|64623.4|64608.3|64603.7|64589.7|749
1620836400000|2021-05-12 16:20:00|64604.7|64594.7|64589.8|64579.8|64612.6|64597.7|64581.9|64571.9|708
1620836700000|2021-05-12 16:25:00|64589.9|64579.9|64594.3|64584.3|64604.6|64592.3|64580.8|64568.8|778
1620837000000|2021-05-12 16:30:00|64595.1|64585.1|64584.9|64574.9|64606.3|64593.1|64584.4|64572.3|747
1620837300000|2021-05-12 16:35:00|64585.1|64575.1|64601.1|64591.1|64605.6|64594.3|64584.2|64573.2|747
1620837600000|2021-05-12 16:40:00|64601.4|64591.4|64599.4|64589.4|64609.7|64596.8|64597.7|64583.2|654
1620837900000|2021-05-12 16:45:00|64599.8|64589.8|64605.6|64595.6|64610.6|64595.6|64596.4|64581.7|665
1620838200000|2021-05-12 16:50:00|64605.5|64595.5|64600.5|64590.5|64612.4|64598.1|64598.9|64585.8|691
1620838500000|2021-05-12 16:55:00|64600.6|64590.6|64609.3|64589.3|64615.1|64600.2|64599.6|64584.7|867
1620838800000|2021-05-12 17:00:00|64609.7|64589.7|64565.3|64555.3|64613.4|64598.3|64565|64551.2|847
1620839100000|2021-05-12 17:05:00|64565.1|64555.1|64602.9|64592.9|64610.7|64593.9|64558.9|64545.3|902
1620839400000|2021-05-12 17:10:00|64603.1|64593.1|64606.2|64596.2|64614.3|64599.7|64597.5|64582.3|909
1620839700000|2021-05-12 17:15:00|64605.5|64595.5|64613.4|64603.4|64623.8|64608.9|64601|64587.7|796
1620840000000|2021-05-12 17:20:00|64618.4|64598.4|64610.2|64600.2|64623.8|64610.4|64609.6|64595.7|775
1620840300000|2021-05-12 17:25:00|64610|64600|64596.9|64586.9|64613.2|64603.2|64596.5|64581.6|731
1620840600000|2021-05-12 17:30:00|64601.7|64581.7|64599|64589|64608.7|64597.4|64588|64573.8|725
1620840900000|2021-05-12 17:35:00|64598.9|64588.9|64582|64572|64608.9|64593.7|64581.3|64568.9|698
1620841200000|2021-05-12 17:40:00|64581.9|64571.9|64586.1|64576.1|64597.9|64583.1|64581.9|64567.2|667
1620841500000|2021-05-12 17:45:00|64586.2|64576.2|64603|64593|64608.6|64594.6|64586|64576|642
1620841800000|2021-05-12 17:50:00|64602.5|64592.5|64596.9|64586.9|64609.3|64596.1|64592.9|64580|663
1620842100000|2021-05-12 17:55:00|64597.1|64587.1|64604.2|64594.2|64614.4|64599.2|64589.8|64576.8|632
1620842400000|2021-05-12 18:00:00|64604.3|64594.3|64592.5|64582.5|64611.5|64596.8|64582.3|64567.6|662
1620842700000|2021-05-12 18:05:00|64592.8|64582.8|64592.1|64582.1|64598|64585.5|64584.6|64574.6|668
1620843000000|2021-05-12 18:10:00|64592.2|64582.2|64585.1|64575.1|64601.8|64587.4|64584.2|64571.6|676
1620843300000|2021-05-12 18:15:00|64585.3|64575.3|64587.6|64577.6|64601|64585.7|64583.4|64572.6|629
1620843600000|2021-05-12 18:20:00|64587.2|64577.2|64588.7|64578.7|64595.2|64581.4|64582.5|64566.6|706
1620843900000|2021-05-12 18:25:00|64588.8|64578.8|64592.8|64582.8|64599.6|64585.6|64588.5|64576.3|722
1620844200000|2021-05-12 18:30:00|64592.7|64582.7|64589|64579|64601.6|64588.8|64587.9|64574.4|697
1620844500000|2021-05-12 18:35:00|64588.9|64578.9|64584.6|64574.6|64597.7|64585.1|64583|64567.6|708
1620844800000|2021-05-12 18:40:00|64584.7|64574.7|64583.5|64573.5|64595.5|64580.8|64581.8|64566.7|660
1620845100000|2021-05-12 18:45:00|64583.4|64573.4|64580|64570|64589.6|64575.9|64579.2|64564.5|635
1620845400000|2021-05-12 18:50:00|64579.9|64569.9|64565.4|64555.4|64586.3|64571.6|64565.2|64550.4|698
1620845700000|2021-05-12 18:55:00|64565.2|64555.2|64568.8|64558.8|64572.1|64559|64558|64543|627
1620846000000|2021-05-12 19:00:00|64569.2|64559.2|64569.3|64549.3|64575.1|64559.2|64563.6|64548.5|526
1620846300000|2021-05-12 19:05:00|64569.4|64549.4|64574.6|64554.6|64578.4|64563.7|64564.7|64548.8|566
1620846600000|2021-05-12 19:10:00|64574.5|64554.5|64576|64556|64577|64562.1|64569.7|64553.6|581
1620846900000|2021-05-12 19:15:00|64576.3|64556.3|64591|64571|64591.2|64575.5|64569.7|64552.9|609
1620847200000|2021-05-12 19:20:00|64590.8|64570.8|64591.2|64581.2|64597.5|64582.1|64584.1|64568.2|637
1620847500000|2021-05-12 19:25:00|64591.3|64581.3|64591.1|64571.1|64598.9|64583.7|64585.8|64570.7|613
1620847800000|2021-05-12 19:30:00|64591|64571|64599.5|64579.5|64600.1|64584.8|64584.4|64567.8|675
1620848100000|2021-05-12 19:35:00|64599.4|64579.4|64602|64582|64606.2|64589.8|64594.8|64579.1|698
1620848400000|2021-05-12 19:40:00|64602.3|64582.3|64607|64587|64609.4|64593.1|64596.9|64581.8|505
1620848700000|2021-05-12 19:45:00|64606.9|64586.9|64604.1|64594.1|64609.4|64594.4|64600.1|64585.2|587
1620849000000|2021-05-12 19:50:00|64603.9|64593.9|64611.4|64591.4|64613.8|64597.4|64603.9|64589.9|488
1620849300000|2021-05-12 19:55:00|64611.1|64591.1|64601.3|64581.3|64612|64596.7|64595.7|64578.4|597
1620849600000|2021-05-12 20:00:00|64601.1|64581.1|64601.8|64581.8|64602.5|64582.5|64600|64580|388
1620849900000|2021-05-12 20:05:00|64601.9|64581.9|64604.8|64584.8|64605.1|64585.1|64600.9|64580.9|354
1620850200000|2021-05-12 20:10:00|64604.7|64584.7|64610.3|64590.3|64611.1|64591.1|64604|64584|426
1620850500000|2021-05-12 20:15:00|64610.4|64590.4|64610.5|64590.5|64611.4|64591.4|64609.1|64589.1|277
1620850800000|2021-05-12 20:20:00|64610.6|64590.6|64610.8|64590.8|64611.3|64591.3|64609.6|64589.6|222
1620851100000|2021-05-12 20:25:00|64611.1|64591.1|64610.1|64590.1|64611.8|64591.8|64609.6|64589.6|264
1620851400000|2021-05-12 20:30:00|64610.4|64590.4|64608.1|64588.1|64611.2|64591.2|64607.1|64587.1|244
1620851700000|2021-05-12 20:35:00|64608.3|64588.3|64610.5|64590.5|64612.4|64592.4|64608.1|64588.1|229
1620852000000|2021-05-12 20:40:00|64610.4|64590.4|64609.8|64589.8|64612.5|64592.5|64608.4|64588.4|270
1620852300000|2021-05-12 20:45:00|64609.9|64589.9|64611|64591|64615.5|64594.1|64608.6|64584.3|141
1620852600000|2021-05-12 20:50:00|64610.7|64590.7|64610|64590|64613.9|64593.9|64607.2|64587.2|212
1620852900000|2021-05-12 20:55:00|64613.1|64593.1|64621.9|64557.6|64622|64594.4|64610.1|64556.7|205
1620853200000|2021-05-12 21:00:00|64630.2|64559.5|64611.6|64560.5|64632.2|64569.8|64606.9|64558|54
1620853500000|2021-05-12 21:05:00|64628.3|64558.6|64605.5|64566.8|64642.2|64575.5|64594.7|64546.9|85
1620853800000|2021-05-12 21:10:00|64606.8|64568.9|64619.8|64568.6|64622.1|64575|64594.6|64548.8|107
1620854100000|2021-05-12 21:15:00|64606.2|64548.8|64599.4|64568.6|64620.3|64568.6|64599.4|64548.8|105
1620854400000|2021-05-12 21:20:00|64617.1|64550.9|64612.7|64568.6|64618.6|64568.6|64599.4|64550.9|62
1620854700000|2021-05-12 21:25:00|64619.3|64557.4|64616.1|64552.9|64620.2|64568.6|64604.4|64549|94
1620855000000|2021-05-12 21:30:00|64617.6|64551.2|64609.1|64568|64619.8|64572.8|64591|64550.1|183
1620855300000|2021-05-12 21:35:00|64606.4|64556.7|64601.9|64557.7|64609.7|64568|64598.1|64553.6|148
1620855600000|2021-05-12 21:40:00|64596.5|64563.4|64598.2|64567.1|64609.2|64572.6|64590|64553.6|182
1620855900000|2021-05-12 21:45:00|64597.6|64555.3|64597.9|64565.4|64602.9|64570.4|64585.4|64553.4|143
1620856200000|2021-05-12 21:50:00|64596.6|64568.4|64591.7|64556|64600.2|64570.3|64585.4|64543.7|149
1620856500000|2021-05-12 21:55:00|64592|64554.4|64595.1|64559.8|64599.6|64566|64581.5|64553.8|143
1620856800000|2021-05-12 22:00:00|64594.4|64559.4|64586.3|64566.3|64596.4|64569.7|64583|64553.7|370
1620857100000|2021-05-12 22:05:00|64592.2|64560.5|64593|64573|64617.9|64584.1|64585.2|64557|359
1620857400000|2021-05-12 22:10:00|64592|64572|64590.3|64570.3|64594.8|64574.8|64590.1|64570.1|188
1620857700000|2021-05-12 22:15:00|64590.2|64570.2|64594.8|64574.8|64613.5|64580.8|64588|64568|261
1620858000000|2021-05-12 22:20:00|64595.1|64575.1|64584.7|64564.7|64597.6|64577|64582.7|64562.7|233
1620858300000|2021-05-12 22:25:00|64584.6|64564.6|64585.8|64565.8|64591.2|64571.2|64582.5|64562.5|165
1620858600000|2021-05-12 22:30:00|64585.7|64565.7|64592|64572|64595.2|64580.4|64585.6|64565.6|194
1620858900000|2021-05-12 22:35:00|64591.6|64571.6|64590.6|64570.6|64593.1|64573.1|64588.9|64568.9|187
1620859200000|2021-05-12 22:40:00|64591.4|64571.4|64585.4|64565.4|64592.6|64572.6|64581.2|64561.2|277
1620859500000|2021-05-12 22:45:00|64586.4|64566.4|64588.1|64568.1|64588.6|64568.6|64584.4|64564.4|232
1620859800000|2021-05-12 22:50:00|64588|64568|64589.5|64569.5|64590.4|64570.4|64583.9|64563.9|254
1620860100000|2021-05-12 22:55:00|64590|64570|64586|64566|64590.2|64570.2|64585.4|64565.4|202
1620860400000|2021-05-12 23:00:00|64586.2|64566.2|64569.7|64549.7|64588.3|64566.2|64551.5|64511.7|561
1620860700000|2021-05-12 23:05:00|64569.5|64549.5|64547|64527|64575.9|64555.9|64546.4|64522.1|515
1620861000000|2021-05-12 23:10:00|64546.8|64526.8|64552.2|64532.2|64556|64536|64546.2|64526.2|371
1620861300000|2021-05-12 23:15:00|64552|64532|64554.6|64534.6|64557.1|64537.1|64552|64532|322
1620861600000|2021-05-12 23:20:00|64554.7|64534.7|64553.5|64533.5|64557.9|64537.9|64547.1|64527.1|253
1620861900000|2021-05-12 23:25:00|64554.4|64534.4|64556.5|64536.5|64557.7|64537.7|64550.5|64530.5|368
1620862200000|2021-05-12 23:30:00|64555.8|64535.8|64555.8|64535.8|64558.3|64538.3|64554.7|64534.7|259
1620862500000|2021-05-12 23:35:00|64556.1|64536.1|64555.6|64535.6|64558.2|64538.2|64553.7|64533.7|187
1620862800000|2021-05-12 23:40:00|64556.1|64536.1|64549.6|64529.6|64557.1|64537.1|64548.6|64528.6|164
1620863100000|2021-05-12 23:45:00|64549.9|64529.9|64557.5|64537.5|64559.2|64539.2|64549.9|64529.9|239
1620863400000|2021-05-12 23:50:00|64557.6|64537.6|64568.1|64548.1|64568.9|64548.9|64557.1|64537.1|195
1620863700000|2021-05-12 23:55:00|64568.7|64548.7|64565.8|64545.8|64571.6|64551.6|64565.7|64545.7|142
1620864000000|2021-05-13 00:00:00|64565.7|64545.7|64582.6|64562.6|64583.4|64563.4|64564.3|64544.3|392
1620864300000|2021-05-13 00:05:00|64582.3|64562.3|64585.4|64565.4|64586.5|64566.5|64578.3|64558.3|285
1620864600000|2021-05-13 00:10:00|64584.9|64564.9|64589.4|64569.4|64592.6|64572.6|64584.5|64564.5|312
1620864900000|2021-05-13 00:15:00|64589.3|64569.3|64577.7|64557.7|64590.1|64570.1|64573.5|64553.5|495
1620865200000|2021-05-13 00:20:00|64577.9|64557.9|64571.7|64551.7|64578.1|64558.1|64568.5|64548.5|444
1620865500000|2021-05-13 00:25:00|64571.4|64551.4|64571.5|64551.5|64575.5|64555.5|64571.3|64551.3|519
1620865800000|2021-05-13 00:30:00|64571.9|64551.9|64565|64545|64573|64553|64562.6|64542.6|440
1620866100000|2021-05-13 00:35:00|64565.2|64545.2|64567.9|64547.9|64569.3|64549.3|64560.4|64540.4|509
1620866400000|2021-05-13 00:40:00|64567.8|64547.8|64554.9|64534.9|64569.2|64552.1|64554.7|64534.7|517
1620866700000|2021-05-13 00:45:00|64555.1|64535.1|64545.3|64525.3|64555.1|64535.1|64536.7|64516.7|614
1620867000000|2021-05-13 00:50:00|64545.1|64525.1|64541.5|64521.5|64545.4|64525.4|64536.5|64516.5|611
1620867300000|2021-05-13 00:55:00|64541.6|64521.6|64549.4|64529.4|64550.8|64530.8|64538.3|64518.3|521
1620867600000|2021-05-13 01:00:00|64549.1|64529.1|64557.3|64537.3|64559.2|64543.2|64541.5|64525.6|822
1620867900000|2021-05-13 01:05:00|64557.4|64537.4|64555.9|64535.9|64559.1|64543.5|64547.2|64532.5|582
1620868200000|2021-05-13 01:10:00|64555.8|64535.8|64548.9|64528.9|64556.6|64540.2|64534.9|64517.4|763
1620868500000|2021-05-13 01:15:00|64548.7|64528.7|64538.4|64518.4|64549.8|64529.8|64527.9|64507.9|778
1620868800000|2021-05-13 01:20:00|64538.7|64518.7|64538.9|64528.9|64549.5|64534.2|64528.7|64512.5|740
1620869100000|2021-05-13 01:25:00|64539.2|64529.2|64548.2|64528.2|64555.9|64540.3|64536|64516|771
1620869400000|2021-05-13 01:30:00|64547.8|64527.8|64540.1|64520.1|64552.6|64532.6|64528.4|64512.3|758
1620869700000|2021-05-13 01:35:00|64540.2|64520.2|64533.6|64523.6|64545.1|64529.9|64518.5|64503.6|735
1620870000000|2021-05-13 01:40:00|64533.3|64523.3|64511.2|64491.2|64538.4|64525.1|64500.8|64480.8|814
1620870300000|2021-05-13 01:45:00|64511.4|64491.4|64521|64511|64527.2|64512.8|64503.7|64483.7|798
1620870600000|2021-05-13 01:50:00|64521.1|64511.1|64521.5|64511.5|64527.4|64516.8|64516.5|64503.9|652
1620870900000|2021-05-13 01:55:00|64521.4|64511.4|64503.7|64493.7|64528.8|64515.4|64501.7|64486.2|745
1620871200000|2021-05-13 02:00:00|64503.8|64493.8|64517.7|64507.7|64524|64514|64503.8|64493.8|732
1620871500000|2021-05-13 02:05:00|64517.8|64507.8|64522.7|64512.7|64533.1|64519.7|64515.3|64500.6|708
1620871800000|2021-05-13 02:10:00|64522.8|64512.8|64528.3|64518.3|64531.3|64518.3|64511.1|64495.8|754
1620872100000|2021-05-13 02:15:00|64529.1|64519.1|64533.1|64523.1|64536.3|64526.3|64527.1|64514.6|685
1620872400000|2021-05-13 02:20:00|64532.8|64522.8|64533.8|64523.8|64548|64538|64532.7|64518.6|700
1620872700000|2021-05-13 02:25:00|64533.9|64523.9|64528.4|64518.4|64538.8|64528.1|64527.4|64517|550
1620873000000|2021-05-13 02:30:00|64528.5|64518.5|64529|64519|64534.1|64519.9|64517.7|64507.7|638
1620873300000|2021-05-13 02:35:00|64528.9|64518.9|64527.3|64517.3|64536.1|64522.7|64525.9|64512.6|620
1620873600000|2021-05-13 02:40:00|64527.4|64517.4|64519.6|64509.6|64532.5|64522.5|64516.2|64506.2|667
1620873900000|2021-05-13 02:45:00|64519.5|64509.5|64529.2|64519.2|64534.1|64520.1|64518.3|64508.3|634
1620874200000|2021-05-13 02:50:00|64528.8|64518.8|64533.6|64513.6|64543.5|64528.3|64524.7|64509.9|651
1620874500000|2021-05-13 02:55:00|64528.7|64518.7|64522.7|64512.7|64536.3|64521.3|64518.7|64506.5|661
1620874800000|2021-05-13 03:00:00|64522.5|64512.5|64521.5|64511.5|64524.4|64514.4|64517.9|64504.1|634
1620875100000|2021-05-13 03:05:00|64521.6|64511.6|64528.4|64518.4|64543.4|64527.5|64518.3|64508.3|650
1620875400000|2021-05-13 03:10:00|64528.3|64518.3|64527.8|64517.8|64535.2|64520.6|64521.4|64509.4|591
1620875700000|2021-05-13 03:15:00|64527.9|64517.9|64533.1|64523.1|64537.9|64523.6|64526.2|64511.6|608
1620876000000|2021-05-13 03:20:00|64533.2|64523.2|64532.3|64522.3|64541.3|64527.6|64532.3|64521|616
1620876300000|2021-05-13 03:25:00|64531.8|64521.8|64526.3|64516.3|64533.7|64523.7|64522.7|64512.7|657
1620876600000|2021-05-13 03:30:00|64526.4|64516.4|64536.9|64526.9|64537.5|64527.5|64526.3|64516.3|481
1620876900000|2021-05-13 03:35:00|64536.8|64526.8|64537.1|64527.1|64546|64532.9|64533.8|64519.3|577
1620877200000|2021-05-13 03:40:00|64537.2|64527.2|64538.6|64528.6|64548|64532.9|64536.6|64521.4|604
1620877500000|2021-05-13 03:45:00|64544.7|64524.7|64552.3|64532.3|64552.6|64537.3|64532.6|64517.6|544
1620877800000|2021-05-13 03:50:00|64552|64532|64548.8|64538.8|64554.8|64544.1|64545.7|64531.4|442
1620878100000|2021-05-13 03:55:00|64548|64538|64547.6|64527.6|64553.2|64539.6|64538.6|64522.5|513
1620878400000|2021-05-13 04:00:00|64547.8|64527.8|64540.3|64530.3|64548.6|64530.9|64536|64522.1|477
1620878700000|2021-05-13 04:05:00|64540.2|64530.2|64543.6|64533.6|64545.3|64533.6|64536.9|64523.4|450
1620879000000|2021-05-13 04:10:00|64543.5|64533.5|64554.1|64534.1|64554.3|64537.8|64543.1|64529.5|526
1620879300000|2021-05-13 04:15:00|64553.7|64533.7|64549.5|64539.5|64555.5|64539.8|64546.2|64530.6|542
1620879600000|2021-05-13 04:20:00|64554.7|64534.7|64552.1|64542.1|64558|64542.9|64549.1|64534|435
1620879900000|2021-05-13 04:25:00|64552.2|64542.2|64552.9|64542.9|64557.9|64543.6|64548|64533.2|343
1620880200000|2021-05-13 04:30:00|64552.8|64542.8|64551.2|64541.2|64554.9|64543.3|64549.8|64534.5|404
1620880500000|2021-05-13 04:35:00|64551.3|64541.3|64556.2|64536.2|64556.7|64542.7|64549.6|64535.4|291
1620880800000|2021-05-13 04:40:00|64556.3|64536.3|64549.7|64539.7|64557.1|64542.1|64549.4|64534.2|417
1620881100000|2021-05-13 04:45:00|64549.8|64539.8|64553.1|64543.1|64558.9|64544|64549.1|64534.6|428
1620881400000|2021-05-13 04:50:00|64553|64543|64545.8|64535.8|64556.2|64543.4|64545.3|64530.2|380
1620881700000|2021-05-13 04:55:00|64545.6|64535.6|64542.8|64532.8|64551.5|64537.6|64542.7|64528.5|460
1620882000000|2021-05-13 05:00:00|64543|64533|64540.8|64530.8|64546|64536|64539.2|64529.2|467
1620882300000|2021-05-13 05:05:00|64541.1|64531.1|64544.3|64534.3|64547.5|64537.5|64540.1|64530.1|407
1620882600000|2021-05-13 05:10:00|64544.2|64534.2|64549.6|64539.6|64555.5|64542.4|64539.9|64525|489
1620882900000|2021-05-13 05:15:00|64549.4|64539.4|64553.7|64543.7|64553.7|64543.7|64545.9|64535.9|528
1620883200000|2021-05-13 05:20:00|64554.1|64544.1|64559.8|64549.8|64562|64552|64553|64543|457
1620883500000|2021-05-13 05:25:00|64559.9|64549.9|64562.8|64552.8|64565.2|64555.2|64558.9|64548.9|381
1620883800000|2021-05-13 05:30:00|64562.7|64552.7|64565.2|64555.2|64566.6|64556.6|64555.5|64545.5|677
1620884100000|2021-05-13 05:35:00|64565|64555|64558.4|64548.4|64572.3|64562.3|64557.2|64547.2|647
1620884400000|2021-05-13 05:40:00|64558.5|64548.5|64549.7|64539.7|64561.9|64551.9|64546.5|64536.5|746
1620884700000|2021-05-13 05:45:00|64550.2|64540.2|64556.3|64546.3|64564.5|64554.5|64548.8|64538.8|782
1620885000000|2021-05-13 05:50:00|64556.5|64546.5|64570|64560|64578.8|64563.9|64556.5|64546.5|730
1620885300000|2021-05-13 05:55:00|64569.9|64559.9|64591.1|64581.1|64596.6|64586.6|64569.4|64559.4|666
1620885600000|2021-05-13 06:00:00|64591.2|64581.2|64566.3|64556.3|64593.4|64583.4|64561.5|64551.5|755
1620885900000|2021-05-13 06:05:00|64566.5|64556.5|64567.3|64557.3|64570.4|64560.4|64563.6|64553.6|729
1620886200000|2021-05-13 06:10:00|64567.6|64557.6|64551.7|64541.7|64570.2|64560.2|64550.1|64540.1|776
1620886500000|2021-05-13 06:15:00|64551.8|64541.8|64552.7|64542.7|64560|64550|64540.3|64530.3|761
1620886800000|2021-05-13 06:20:00|64552.4|64542.4|64532.5|64522.5|64553.9|64543.9|64528.6|64518.6|753
1620887100000|2021-05-13 06:25:00|64532.8|64522.8|64538|64528|64539.1|64529.1|64528.4|64518.4|758
1620887400000|2021-05-13 06:30:00|64537|64527|64537.6|64527.6|64543.1|64530.6|64522.2|64507.5|751
1620887700000|2021-05-13 06:35:00|64537.3|64527.3|64529.1|64519.1|64540.7|64530.7|64527.2|64517.2|737
1620888000000|2021-05-13 06:40:00|64529.2|64519.2|64525.2|64515.2|64534.3|64524.3|64518.2|64507.6|733
1620888300000|2021-05-13 06:45:00|64525.1|64515.1|64507.7|64497.7|64527.7|64517.7|64507.7|64495.8|759
1620888600000|2021-05-13 06:50:00|64507.2|64497.2|64500.7|64490.7|64510.8|64500.6|64495.5|64484.3|771
1620888900000|2021-05-13 06:55:00|64500.6|64490.6|64513.9|64503.9|64520.5|64510.5|64499.1|64489.1|732
1620889200000|2021-05-13 07:00:00|64514.2|64504.2|64527.2|64517.2|64530.6|64518.9|64512|64502|804
1620889500000|2021-05-13 07:05:00|64526.9|64516.9|64520.9|64510.9|64527|64517|64510.9|64500.9|690
1620889800000|2021-05-13 07:10:00|64519.6|64509.6|64511.2|64501.2|64520.7|64510.7|64495.4|64485.4|770
1620890100000|2021-05-13 07:15:00|64511.5|64501.5|64523.3|64513.3|64527.6|64517.6|64511.5|64501.5|708
1620890400000|2021-05-13 07:20:00|64523.5|64513.5|64526.3|64516.3|64529|64519|64517.3|64507.3|736
1620890700000|2021-05-13 07:25:00|64526.2|64516.2|64522.3|64512.3|64531.5|64521.5|64518.3|64508.3|756
1620891000000|2021-05-13 07:30:00|64522.4|64512.4|64531.3|64521.3|64533.4|64523.4|64522.1|64512.1|714
1620891300000|2021-05-13 07:35:00|64531.2|64521.2|64534|64524|64534.7|64524.7|64525.8|64515.8|681
1620891600000|2021-05-13 07:40:00|64533.7|64523.7|64542.9|64532.9|64544.2|64534.2|64533.6|64523.6|664
1620891900000|2021-05-13 07:45:00|64542.7|64532.7|64541.1|64531.1|64543.5|64533.5|64527.1|64517.1|752
1620892200000|2021-05-13 07:50:00|64541.4|64531.4|64555|64545|64565|64551|64537.2|64527.2|794
1620892500000|2021-05-13 07:55:00|64555.2|64545.2|64557.7|64547.7|64562.1|64552.1|64547|64537|713
1620892800000|2021-05-13 08:00:00|64557.9|64547.9|64549.3|64539.3|64561.9|64551.9|64547.5|64533.9|768
1620893100000|2021-05-13 08:05:00|64549.4|64539.4|64554.6|64544.6|64558|64548|64542.2|64530.3|720
1620893400000|2021-05-13 08:10:00|64554.7|64544.7|64555.7|64545.7|64560.7|64548.9|64543|64533|729
1620893700000|2021-05-13 08:15:00|64555.9|64545.9|64552.7|64542.7|64560.6|64547.9|64548.2|64535.7|582
1620894000000|2021-05-13 08:20:00|64552.9|64542.9|64562.4|64552.4|64568.8|64558.8|64552|64542|619
1620894300000|2021-05-13 08:25:00|64562.9|64552.9|64570.6|64560.6|64572.5|64562.5|64561.3|64551.3|684
1620894600000|2021-05-13 08:30:00|64570.5|64560.5|64558.5|64548.5|64571.4|64561.4|64558|64548|592
1620894900000|2021-05-13 08:35:00|64557.4|64547.4|64566.3|64556.3|64566.8|64556.8|64556.3|64546.3|640
1620895200000|2021-05-13 08:40:00|64567.1|64557.1|64571.3|64561.3|64578.8|64568.8|64559.3|64549.3|771
1620895500000|2021-05-13 08:45:00|64571.6|64561.6|64593.5|64583.5|64594.3|64584.3|64570.6|64560.6|779
1620895800000|2021-05-13 08:50:00|64593.4|64583.4|64591.8|64581.8|64601.2|64586.9|64585.1|64575.1|873
1620896100000|2021-05-13 08:55:00|64591.6|64581.6|64579.3|64569.3|64593.3|64582.1|64577|64567|729
1620896400000|2021-05-13 09:00:00|64579.4|64569.4|64570.8|64560.8|64579.7|64569.7|64567|64553.9|760
1620896700000|2021-05-13 09:05:00|64570.9|64560.9|64573.7|64563.7|64574.3|64563.7|64563.5|64553.5|629
1620897000000|2021-05-13 09:10:00|64573.5|64563.5|64576.3|64566.3|64581.4|64568.5|64568.6|64558|665
1620897300000|2021-05-13 09:15:00|64576.4|64566.4|64581.6|64571.6|64589.4|64575.2|64574.5|64564.5|662
1620897600000|2021-05-13 09:20:00|64581.7|64571.7|64570.6|64560.6|64581.9|64571.9|64567.2|64557.2|678
1620897900000|2021-05-13 09:25:00|64570.7|64560.7|64561.3|64551.3|64571.7|64561.7|64557|64547|614
1620898200000|2021-05-13 09:30:00|64561.2|64551.2|64564.7|64554.7|64570.4|64560.4|64560.7|64550.7|608
1620898500000|2021-05-13 09:35:00|64564.6|64554.6|64568.3|64558.3|64573.7|64563.7|64564.6|64554.6|618
1620898800000|2021-05-13 09:40:00|64568.4|64558.4|64572.4|64562.4|64576.8|64566.8|64568.1|64558.1|525
1620899100000|2021-05-13 09:45:00|64572.7|64562.7|64577.5|64567.5|64578.2|64568.2|64571.6|64557.8|589
1620899400000|2021-05-13 09:50:00|64577.6|64567.6|64573.1|64563.1|64577.6|64567.6|64571.7|64561.7|567
1620899700000|2021-05-13 09:55:00|64573|64563|64586.9|64576.9|64589.1|64579.1|64572.3|64559.4|634
1620900000000|2021-05-13 10:00:00|64587|64577|64594.5|64584.5|64594.6|64584.6|64580|64570|527
1620900300000|2021-05-13 10:05:00|64594.4|64584.4|64595.1|64585.1|64599.7|64587.2|64589.3|64573.4|450
1620900600000|2021-05-13 10:10:00|64595.4|64585.4|64592.8|64582.8|64602|64587|64592.3|64578.3|451
1620900900000|2021-05-13 10:15:00|64592.7|64582.7|64586.6|64576.6|64597.6|64585.6|64584.8|64570|513
1620901200000|2021-05-13 10:20:00|64586.7|64576.7|64593.2|64583.2|64598.8|64586.3|64586.6|64574.6|630
1620901500000|2021-05-13 10:25:00|64593.3|64583.3|64590.1|64580.1|64596.6|64586.6|64588.5|64575.1|567
1620901800000|2021-05-13 10:30:00|64590|64580|64588.2|64578.2|64595.1|64582.9|64587.6|64574.9|600
1620902100000|2021-05-13 10:35:00|64588.4|64578.4|64586.7|64566.7|64590.1|64579.7|64581.9|64566|630
1620902400000|2021-05-13 10:40:00|64586.8|64566.8|64586.7|64576.7|64587.7|64577.2|64581.9|64566.8|519
1620902700000|2021-05-13 10:45:00|64586.6|64576.6|64583.4|64573.4|64590.2|64578.2|64580.2|64569.8|555
1620903000000|2021-05-13 10:50:00|64583.6|64573.6|64581.1|64571.1|64588.8|64577.3|64578.8|64564.4|578
1620903300000|2021-05-13 10:55:00|64580.9|64570.9|64573.7|64563.7|64581.8|64571.8|64571.6|64561.6|553
1620903600000|2021-05-13 11:00:00|64573.6|64563.6|64572.1|64562.1|64582|64567.3|64568.5|64558.5|546
1620903900000|2021-05-13 11:05:00|64572|64562|64569.6|64549.6|64575.5|64564.2|64564.5|64549.4|581
1620904200000|2021-05-13 11:10:00|64569.7|64549.7|64560.9|64550.9|64572.5|64558.1|64560.2|64547|573
1620904500000|2021-05-13 11:15:00|64560.5|64550.5|64552.8|64542.8|64565.1|64555.1|64551.9|64537|660
1620904800000|2021-05-13 11:20:00|64552.6|64542.6|64544.3|64534.3|64561.8|64546.7|64544|64530.1|712
1620905100000|2021-05-13 11:25:00|64544.4|64534.4|64541.5|64531.5|64552.3|64537.8|64539.7|64524.7|623
1620905400000|2021-05-13 11:30:00|64541.4|64531.4|64533.6|64523.6|64545.6|64531.8|64531.2|64518|676
1620905700000|2021-05-13 11:35:00|64533.4|64523.4|64528.3|64518.3|64537.9|64524.4|64526.7|64512.9|732
1620906000000|2021-05-13 11:40:00|64528.2|64518.2|64531.7|64521.7|64538.7|64525|64525.5|64513.8|694
1620906300000|2021-05-13 11:45:00|64531.6|64521.6|64531.6|64521.6|64537.1|64527.1|64529.1|64519.1|677
1620906600000|2021-05-13 11:50:00|64531.4|64521.4|64538|64528|64539.7|64529.7|64530.8|64520.8|588
1620906900000|2021-05-13 11:55:00|64537.7|64527.7|64537.3|64527.3|64541.1|64531.1|64534.1|64520.4|549
1620907200000|2021-05-13 12:00:00|64537.2|64527.2|64529.6|64519.6|64539.5|64529.5|64527.3|64517.3|711
1620907500000|2021-05-13 12:05:00|64529.7|64519.7|64535.5|64525.5|64540|64530|64527.9|64517.9|722
1620907800000|2021-05-13 12:10:00|64535.6|64525.6|64531.9|64521.9|64536.2|64526.2|64526|64516|653
1620908100000|2021-05-13 12:15:00|64531.8|64521.8|64539.8|64529.8|64546|64531.9|64529.7|64519.7|641
1620908400000|2021-05-13 12:20:00|64539.9|64529.9|64532.2|64522.2|64539.9|64529.9|64529.9|64519.9|605
1620908700000|2021-05-13 12:25:00|64531.9|64521.9|64541.1|64521.1|64543.3|64529.1|64527.2|64517.2|569
1620909000000|2021-05-13 12:30:00|64540.8|64520.8|64531.3|64521.3|64554.3|64539.2|64505.8|64491.8|961
1620909300000|2021-05-13 12:35:00|64531.9|64521.9|64507.4|64497.4|64542|64527.4|64507|64493.2|924
1620909600000|2021-05-13 12:40:00|64507.6|64497.6|64506.2|64496.2|64528.1|64513.3|64505.7|64492|868
1620909900000|2021-05-13 12:45:00|64506|64496|64519.9|64509.9|64523.1|64510.7|64501.6|64488.8|803
1620910200000|2021-05-13 12:50:00|64519.8|64509.8|64531.6|64521.6|64533.1|64523.1|64516.2|64502.5|785
1620910500000|2021-05-13 12:55:00|64531.5|64521.5|64535.1|64525.1|64536.4|64526.4|64520.6|64510.6|776
1620910800000|2021-05-13 13:00:00|64535|64525|64527.9|64517.9|64551.4|64541.4|64527.1|64512.3|960
1620911100000|2021-05-13 13:05:00|64527.7|64517.7|64536|64526|64545|64535|64527.4|64517.4|933
1620911400000|2021-05-13 13:10:00|64535.9|64525.9|64541.8|64531.8|64542.7|64532.7|64531.2|64521.2|902
1620911700000|2021-05-13 13:15:00|64541.7|64531.7|64539.2|64529.2|64545|64535|64535.6|64525.6|858
1620912000000|2021-05-13 13:20:00|64539.4|64529.4|64530.8|64520.8|64541.3|64531.3|64522.8|64512.8|791
1620912300000|2021-05-13 13:25:00|64531|64521|64538.5|64528.5|64539.6|64529.6|64530.3|64520.3|666
1620912600000|2021-05-13 13:30:00|64538.2|64528.2|64516.1|64506.1|64538.9|64528.9|64514|64504|711
1620912900000|2021-05-13 13:35:00|64515.7|64505.7|64509.1|64499.1|64521.7|64511.7|64494.7|64481.2|692
1620913200000|2021-05-13 13:40:00|64509.3|64499.3|64513.7|64503.7|64513.8|64503.8|64503.3|64493.3|607
1620913500000|2021-05-13 13:45:00|64513.6|64503.6|64519.1|64509.1|64523.6|64513.6|64506.8|64496.8|677
1620913800000|2021-05-13 13:50:00|64519.2|64509.2|64487.1|64477.1|64519.3|64509.3|64478.9|64466.8|670
1620914100000|2021-05-13 13:55:00|64486.4|64476.4|64477.1|64467.1|64488.3|64478.3|64475|64460.3|660
1620914400000|2021-05-13 14:00:00|64476.7|64466.7|64481.9|64471.9|64481.9|64471.9|64461.9|64451.9|668
1620914700000|2021-05-13 14:05:00|64481.7|64471.7|64489.1|64479.1|64492.6|64480.4|64479.6|64469.6|832
1620915000000|2021-05-13 14:10:00|64488.6|64478.6|64479.3|64469.3|64492.7|64482.7|64467.3|64454.5|826
1620915300000|2021-05-13 14:15:00|64479.2|64469.2|64491.7|64481.7|64499.3|64483.9|64474.8|64464.8|787
1620915600000|2021-05-13 14:20:00|64491.9|64481.9|64485|64475|64493.4|64483.4|64481.4|64471.4|779
1620915900000|2021-05-13 14:25:00|64485.1|64475.1|64507|64497|64514|64500.2|64485.1|64475.1|831
1620916200000|2021-05-13 14:30:00|64506|64496|64494.7|64484.7|64507.7|64497.7|64491.9|64481.9|847
1620916500000|2021-05-13 14:35:00|64494.8|64484.8|64492.5|64482.5|64507.8|64495.7|64491.6|64481.6|758
1620916800000|2021-05-13 14:40:00|64492.3|64482.3|64494.9|64484.9|64503.3|64488.8|64490.7|64477.1|710
1620917100000|2021-05-13 14:45:00|64494.7|64484.7|64503.8|64493.8|64506.3|64494.8|64484.8|64471.1|773
1620917400000|2021-05-13 14:50:00|64503.9|64493.9|64507.9|64497.9|64520.6|64505.7|64502.2|64488.8|836
1620917700000|2021-05-13 14:55:00|64507.6|64497.6|64514.8|64504.8|64517.1|64507.1|64497.1|64487.1|821
1620918000000|2021-05-13 15:00:00|64514.6|64504.6|64515.8|64505.8|64518.9|64505.8|64508.2|64497.7|732
1620918300000|2021-05-13 15:05:00|64515.5|64505.5|64521.9|64511.9|64528.3|64514.8|64515.5|64504|748
1620918600000|2021-05-13 15:10:00|64521.8|64511.8|64535|64525|64538|64526.3|64519.8|64509.8|697
1620918900000|2021-05-13 15:15:00|64535.1|64525.1|64520.5|64510.5|64539.1|64526|64520.2|64509|655
1620919200000|2021-05-13 15:20:00|64520.9|64510.9|64520|64510|64523.8|64512|64514.9|64503.8|642
1620919500000|2021-05-13 15:25:00|64519.7|64509.7|64534.6|64524.6|64536|64526|64518.8|64504|698
1620919800000|2021-05-13 15:30:00|64534.2|64524.2|64524.7|64514.7|64540.5|64525.8|64518.5|64507.8|714
1620920100000|2021-05-13 15:35:00|64524.9|64514.9|64512.4|64502.4|64530.7|64516.3|64511.6|64499|629
1620920400000|2021-05-13 15:40:00|64513.4|64503.4|64531.6|64521.6|64533.5|64523.5|64512.9|64497.9|734
1620920700000|2021-05-13 15:45:00|64531.4|64521.4|64519.3|64509.3|64534.7|64521.4|64517.4|64504.7|723
1620921000000|2021-05-13 15:50:00|64519.2|64509.2|64523.8|64503.8|64525.9|64511.6|64514.2|64499|692
1620921300000|2021-05-13 15:55:00|64523.9|64503.9|64530.1|64520.1|64540.6|64525.3|64512.7|64497.8|831
1620921600000|2021-05-13 16:00:00|64530|64520|64534.6|64514.6|64537.3|64521.8|64518|64503|766
1620921900000|2021-05-13 16:05:00|64534.9|64514.9|64511.3|64501.3|64536|64522|64510.6|64500.1|691
1620922200000|2021-05-13 16:10:00|64511.4|64501.4|64505.3|64495.3|64513|64501.4|64500.7|64485.6|684
1620922500000|2021-05-13 16:15:00|64505.4|64495.4|64508.7|64498.7|64513.9|64498.8|64499.2|64484|611
1620922800000|2021-05-13 16:20:00|64508.6|64498.6|64518.6|64508.6|64525.7|64510.4|64506.2|64492.8|689
1620923100000|2021-05-13 16:25:00|64518.8|64508.8|64493.1|64483.1|64522.9|64508.8|64492.4|64478|769
1620923400000|2021-05-13 16:30:00|64493.2|64483.2|64486|64476|64497.8|64483.2|64484|64470.1|607
1620923700000|2021-05-13 16:35:00|64485.9|64475.9|64484.2|64474.2|64492.1|64477.9|64478.6|64463.5|676
1620924000000|2021-05-13 16:40:00|64483.8|64473.8|64477.8|64467.8|64490.1|64476.5|64473.5|64458.8|632
1620924300000|2021-05-13 16:45:00|64476.7|64466.7|64476.7|64456.7|64482|64469.7|64468.7|64454.1|623
1620924600000|2021-05-13 16:50:00|64470.9|64460.9|64477.9|64467.9|64488.2|64475.2|64469.3|64455.3|744
1620924900000|2021-05-13 16:55:00|64477.8|64467.8|64489.3|64479.3|64494.1|64483.2|64477|64462.1|791
1620925200000|2021-05-13 17:00:00|64489.2|64479.2|64495.2|64485.2|64502.6|64488|64484.1|64469.3|816
1620925500000|2021-05-13 17:05:00|64494.9|64484.9|64483.7|64473.7|64501.6|64487.9|64482.7|64472.7|814
1620925800000|2021-05-13 17:10:00|64483.6|64473.6|64491.1|64481.1|64505.3|64490.6|64483.6|64471.1|694
1620926100000|2021-05-13 17:15:00|64491.9|64481.9|64504.5|64494.5|64504.5|64494.5|64490.7|64476.7|636
1620926400000|2021-05-13 17:20:00|64504.4|64494.4|64508.5|64498.5|64517.7|64503|64499.3|64487.3|706
1620926700000|2021-05-13 17:25:00|64508.8|64498.8|64510|64500|64519|64504.1|64501.9|64486.8|742
1620927000000|2021-05-13 17:30:00|64509.9|64499.9|64519.3|64509.3|64528.6|64514.5|64507.3|64494.8|707
1620927300000|2021-05-13 17:35:00|64519.5|64509.5|64522.8|64512.8|64529.3|64515.2|64516.1|64502.5|714
1620927600000|2021-05-13 17:40:00|64522.7|64512.7|64517.1|64507.1|64531.2|64516.3|64517.1|64502.5|704
1620927900000|2021-05-13 17:45:00|64517.3|64507.3|64523.7|64513.7|64530.1|64516.2|64516.4|64504.2|640
1620928200000|2021-05-13 17:50:00|64523.5|64513.5|64509.6|64499.6|64523.5|64513.5|64507.8|64492.8|684
1620928500000|2021-05-13 17:55:00|64509.7|64499.7|64510.4|64500.4|64516.8|64503.4|64503.7|64489.9|610
1620928800000|2021-05-13 18:00:00|64511.1|64501.1|64494.1|64484.1|64512.7|64501.4|64490.9|64476.6|668
1620929100000|2021-05-13 18:05:00|64494|64484|64482.9|64472.9|64496.6|64484.4|64477.7|64464.1|683
1620929400000|2021-05-13 18:10:00|64482.8|64472.8|64476.4|64466.4|64484.9|64473.7|64471.9|64458.4|621
1620929700000|2021-05-13 18:15:00|64476.5|64466.5|64477.9|64467.9|64484.7|64470.1|64473.1|64458.7|597
1620930000000|2021-05-13 18:20:00|64477.8|64467.8|64474.5|64464.5|64480.7|64469.3|64466.4|64454.8|644
1620930300000|2021-05-13 18:25:00|64474.6|64464.6|64468.6|64458.6|64485.5|64470.8|64467.5|64454.3|562
1620930600000|2021-05-13 18:30:00|64468.5|64458.5|64469.9|64449.9|64471|64459.9|64464.6|64449.8|565
1620930900000|2021-05-13 18:35:00|64469.8|64449.8|64462.5|64442.5|64470|64453.5|64455.3|64441.2|502
1620931200000|2021-05-13 18:40:00|64462.2|64442.2|64456.6|64446.6|64463.9|64448.8|64454.4|64439.8|509
1620931500000|2021-05-13 18:45:00|64456.7|64446.7|64455.8|64445.8|64465.5|64451.9|64454.8|64439.5|529
1620931800000|2021-05-13 18:50:00|64455.9|64445.9|64459.3|64449.3|64467.1|64453.7|64455.9|64441.3|545
1620932100000|2021-05-13 18:55:00|64459.4|64449.4|64462.5|64452.5|64466.5|64456.4|64459.4|64446|532
1620932400000|2021-05-13 19:00:00|64462.4|64452.4|64476.3|64456.3|64476.9|64461.5|64458.1|64442.9|634
1620932700000|2021-05-13 19:05:00|64476.1|64456.1|64466.5|64456.5|64478.6|64463.7|64466.4|64451|390
1620933000000|2021-05-13 19:10:00|64466.4|64456.4|64474.6|64454.6|64481.9|64466.3|64466.3|64452.7|619
1620933300000|2021-05-13 19:15:00|64473.9|64453.9|64465.9|64455.9|64475.3|64460|64464.3|64450.1|547
1620933600000|2021-05-13 19:20:00|64465.8|64455.8|64467|64457|64477.4|64462|64465.1|64450|466
1620933900000|2021-05-13 19:25:00|64467.1|64457.1|64457.2|64447.2|64471.9|64457.1|64455.4|64439.8|488
1620934200000|2021-05-13 19:30:00|64457.1|64447.1|64458.9|64448.9|64465.1|64449.3|64453.4|64437.9|440
1620934500000|2021-05-13 19:35:00|64459.2|64449.2|64461.3|64441.3|64464.4|64450.6|64456.3|64441.2|301
1620934800000|2021-05-13 19:40:00|64461.2|64441.2|64454.7|64444.7|64463.2|64447.7|64453.2|64438.9|327
1620935100000|2021-05-13 19:45:00|64454.6|64444.6|64460.8|64450.8|64466|64450.9|64453.8|64439|401
1620935400000|2021-05-13 19:50:00|64460.9|64450.9|64466.7|64456.7|64471.8|64457.5|64460.9|64446.4|389
1620935700000|2021-05-13 19:55:00|64469.9|64449.9|64473|64453|64473|64456.4|64462.2|64446.7|467
1620936000000|2021-05-13 20:00:00|64472.6|64452.6|64474.9|64454.9|64475.2|64458.5|64467.4|64452.4|296
1620936300000|2021-05-13 20:05:00|64475.1|64455.1|64468.7|64458.7|64475.6|64459.3|64468.1|64453.2|175
1620936600000|2021-05-13 20:10:00|64468.3|64458.3|64475.6|64455.6|64476.6|64459.3|64468|64453|141
1620936900000|2021-05-13 20:15:00|64475.7|64455.7|64483.4|64463.4|64484.3|64464.3|64473.7|64453.7|279
1620937200000|2021-05-13 20:20:00|64483.5|64463.5|64492.8|64472.8|64493.4|64475.8|64483.1|64463.1|284
1620937500000|2021-05-13 20:25:00|64492.9|64472.9|64494.3|64474.3|64495|64478.5|64488.5|64471.3|158
1620937800000|2021-05-13 20:30:00|64493.8|64473.8|64492.8|64472.8|64494|64478.2|64488.2|64472.3|128
1620938100000|2021-05-13 20:35:00|64493.4|64473.4|64490.1|64470.1|64494.1|64474.1|64489.3|64469.3|168
1620938400000|2021-05-13 20:40:00|64490.3|64470.3|64498.4|64478.4|64507.6|64487.6|64490|64470|270
1620938700000|2021-05-13 20:45:00|64498.2|64478.2|64495.6|64475.6|64501.3|64481.3|64493.5|64473.5|196
1620939000000|2021-05-13 20:50:00|64495.5|64475.5|64497.2|64477.2|64499|64479|64492|64472|185
1620939300000|2021-05-13 20:55:00|64497.5|64477.5|64506|64441.5|64509.2|64479.9|64493.6|64438.3|192
1620939600000|2021-05-13 21:00:00|64509.8|64431.4|64513.3|64436|64519.4|64440.9|64509.4|64430.3|73
1620939900000|2021-05-13 21:05:00|64520.3|64423.5|64511|64447.7|64526|64451.1|64494.7|64423.5|107
1620940200000|2021-05-13 21:10:00|64506.1|64443.6|64509.5|64448.1|64514.9|64451.2|64494.7|64437.1|137
1620940500000|2021-05-13 21:15:00|64508.5|64447.2|64494.7|64443.2|64517.4|64451.2|64494.7|64437.1|152
1620940800000|2021-05-13 21:20:00|64509.5|64446.3|64507.7|64440.4|64518.9|64446.9|64494.7|64434|109
1620941100000|2021-05-13 21:25:00|64505.2|64442.1|64494.7|64444.5|64518.9|64446.9|64494.7|64437.9|106
1620941400000|2021-05-13 21:30:00|64513.1|64444.9|64508.9|64448.7|64517|64453.3|64492.9|64436.2|156
1620941700000|2021-05-13 21:35:00|64504.3|64444.3|64503.5|64452|64514.6|64457.5|64492.8|64433.5|117
1620942000000|2021-05-13 21:40:00|64501.4|64442|64501.8|64458.7|64517.3|64466.6|64486.6|64440.2|126
1620942300000|2021-05-13 21:45:00|64507.5|64454|64495.5|64463.4|64516.6|64466.8|64486.8|64445.5|145
1620942600000|2021-05-13 21:50:00|64498.7|64456.4|64505.4|64456.7|64512.3|64467.2|64487.2|64445.6|131
1620942900000|2021-05-13 21:55:00|64501.5|64451.1|64504.8|64453.9|64515.6|64461.1|64493.6|64439.4|146
1620943200000|2021-05-13 22:00:00|64507.5|64452.6|64504.5|64464.8|64520.2|64466.3|64492.5|64443.5|362
1620943500000|2021-05-13 22:05:00|64509|64457.4|64509.7|64456.5|64516.2|64475.7|64495.1|64451.2|347
1620943800000|2021-05-13 22:10:00|64509|64458.7|64514.7|64463.7|64516.4|64476.1|64496.1|64454.1|212
1620944100000|2021-05-13 22:15:00|64515.9|64462.7|64504.8|64463.7|64518.3|64472.4|64499.9|64453.9|249
1620944400000|2021-05-13 22:20:00|64506|64463.4|64508.4|64463.9|64514.8|64478.7|64495.4|64458.3|236
1620944700000|2021-05-13 22:25:00|64505.3|64460.9|64505.1|64465.7|64513.4|64475.8|64494.6|64451.2|226
1620945000000|2021-05-13 22:30:00|64505.9|64465.8|64506|64462.9|64514.5|64477|64495.2|64457.7|278
1620945300000|2021-05-13 22:35:00|64504.4|64460|64501.6|64466.9|64513.4|64479.1|64495.9|64454.3|347
1620945600000|2021-05-13 22:40:00|64501.5|64468.2|64499.6|64465.1|64507.6|64478.4|64491.8|64455.3|248
1620945900000|2021-05-13 22:45:00|64492.4|64472.4|64495.6|64475.6|64502.7|64476|64483|64454.6|265
1620946200000|2021-05-13 22:50:00|64495.5|64475.5|64496.2|64476.2|64499.9|64479.9|64492.8|64472.8|200
1620946500000|2021-05-13 22:55:00|64496.9|64476.9|64496.9|64476.9|64497.9|64477.9|64492.2|64472.2|127
1620946800000|2021-05-13 23:00:00|64496.7|64476.7|64493.8|64473.8|64498.2|64478.2|64492.1|64472.1|219
1620947100000|2021-05-13 23:05:00|64494.7|64474.7|64494.2|64474.2|64495.2|64475.2|64493.3|64473.3|128
1620947400000|2021-05-13 23:10:00|64494.5|64474.5|64494|64474|64495|64475|64493.5|64473.5|99
1620947700000|2021-05-13 23:15:00|64494.3|64474.3|64493.2|64473.2|64497.1|64477.1|64492.7|64472.7|250
1620948000000|2021-05-13 23:20:00|64493.3|64473.3|64494.8|64474.8|64495.9|64475.9|64493|64473|163
1620948300000|2021-05-13 23:25:00|64494.7|64474.7|64493.1|64473.1|64496.5|64476.5|64492.8|64472.8|209
1620948600000|2021-05-13 23:30:00|64493.2|64473.2|64493|64473|64499.4|64479.4|64490.4|64470.4|425
1620948900000|2021-05-13 23:35:00|64493.2|64473.2|64491.6|64471.6|64499.8|64479.8|64491|64471|329
1620949200000|2021-05-13 23:40:00|64491.9|64471.9|64500.4|64480.4|64500.8|64480.8|64491.2|64471.2|323
1620949500000|2021-05-13 23:45:00|64500.5|64480.5|64501.3|64481.3|64502.7|64482.7|64497.6|64477.6|309
1620949800000|2021-05-13 23:50:00|64501.1|64481.1|64500.3|64480.3|64503|64483|64497.9|64477.9|229
1620950100000|2021-05-13 23:55:00|64500.6|64480.6|64501.5|64481.5|64502.7|64482.7|64498|64478|327
1620950400000|2021-05-14 00:00:00|64501.4|64481.4|64520.1|64500.1|64522.3|64502.3|64500.4|64480.4|472
1620950700000|2021-05-14 00:05:00|64520.2|64500.2|64515.4|64495.4|64520.3|64500.3|64511.7|64491.7|353
1620951000000|2021-05-14 00:10:00|64515.3|64495.3|64516.6|64496.6|64519|64499|64515.1|64495.1|234
1620951300000|2021-05-14 00:15:00|64516.8|64496.8|64507.9|64487.9|64516.8|64496.8|64504|64484|289
1620951600000|2021-05-14 00:20:00|64507.8|64487.8|64509.4|64489.4|64509.5|64493.8|64503.2|64486.6|233
1620951900000|2021-05-14 00:25:00|64509.3|64489.3|64525.8|64505.8|64528.3|64508.3|64507.2|64487.2|422
1620952200000|2021-05-14 00:30:00|64525.7|64505.7|64520.5|64500.5|64527.6|64507.6|64520.1|64500.1|550
1620952500000|2021-05-14 00:35:00|64520.4|64500.4|64520.8|64500.8|64522|64502|64513.5|64493.5|432
1620952800000|2021-05-14 00:40:00|64521.5|64501.5|64515.2|64495.2|64521.6|64501.6|64514.1|64494.1|414
1620953100000|2021-05-14 00:45:00|64515.1|64495.1|64518|64498|64518.9|64498.9|64513.1|64493.1|431
1620953400000|2021-05-14 00:50:00|64518.1|64498.1|64506.9|64486.9|64518.1|64498.1|64504.9|64484.9|493
1620953700000|2021-05-14 00:55:00|64506.5|64486.5|64501.2|64481.2|64506.5|64486.5|64495.1|64477.7|486
1620954000000|2021-05-14 01:00:00|64501.5|64481.5|64509.6|64489.6|64510.9|64490.9|64499.6|64480.9|718
1620954300000|2021-05-14 01:05:00|64509.8|64489.8|64510.9|64490.9|64516|64500.2|64505.9|64485.9|704
1620954600000|2021-05-14 01:10:00|64511|64491|64506.7|64486.7|64511.9|64491.9|64505.6|64485.6|614
1620954900000|2021-05-14 01:15:00|64507|64487|64495.2|64475.2|64509.2|64489.2|64492.2|64472.2|700
1620955200000|2021-05-14 01:20:00|64495|64475|64488.6|64478.6|64496.8|64481.8|64483.1|64466.7|867
1620955500000|2021-05-14 01:25:00|64488.5|64478.5|64471.9|64461.9|64495|64479.9|64467.6|64452.9|730
1620955800000|2021-05-14 01:30:00|64472.5|64462.5|64473.6|64463.6|64494.9|64482|64468.3|64454|848
1620956100000|2021-05-14 01:35:00|64473.5|64463.5|64478.3|64468.3|64494.2|64480.1|64472.7|64457.8|781
1620956400000|2021-05-14 01:40:00|64478.4|64468.4|64474.6|64464.6|64483.4|64468.7|64471.5|64456.1|699
1620956700000|2021-05-14 01:45:00|64474.5|64464.5|64470.1|64460.1|64478.8|64465.1|64462.4|64447.3|806
1620957000000|2021-05-14 01:50:00|64470.6|64460.6|64478.2|64468.2|64479.5|64469.5|64465.2|64448.8|704
1620957300000|2021-05-14 01:55:00|64479|64469|64480.1|64470.1|64485.3|64474.1|64477.4|64465|699
1620957600000|2021-05-14 02:00:00|64480|64470|64478.5|64468.5|64488.5|64478.5|64474.4|64459.4|698
1620957900000|2021-05-14 02:05:00|64478.4|64468.4|64496.5|64486.5|64496.5|64486.5|64477.7|64463|681
1620958200000|2021-05-14 02:10:00|64496.1|64486.1|64487.5|64467.5|64502.5|64487.2|64478.6|64464.1|732
1620958500000|2021-05-14 02:15:00|64487.3|64467.3|64487.8|64477.8|64493|64478.2|64475.4|64460.5|692
1620958800000|2021-05-14 02:20:00|64487.7|64477.7|64485.8|64475.8|64490.9|64477.9|64478.3|64465.1|667
1620959100000|2021-05-14 02:25:00|64485.7|64475.7|64487.9|64477.9|64495.1|64479.4|64484.3|64469.2|458
1620959400000|2021-05-14 02:30:00|64488|64478|64503.1|64493.1|64503.5|64493.5|64485|64475|608
1620959700000|2021-05-14 02:35:00|64503.2|64493.2|64508.6|64498.6|64513.8|64500.5|64499.3|64484.1|648
1620960000000|2021-05-14 02:40:00|64508.7|64498.7|64511.8|64501.8|64512.4|64502.4|64505.2|64495.2|562
1620960300000|2021-05-14 02:45:00|64511.9|64501.9|64506.8|64496.8|64512.3|64502.3|64506.4|64496.4|649
1620960600000|2021-05-14 02:50:00|64507|64497|64502.3|64492.3|64511.5|64498.1|64501.6|64488.4|656
1620960900000|2021-05-14 02:55:00|64502.5|64492.5|64482.9|64472.9|64503.3|64493.3|64481|64468.9|710
1620961200000|2021-05-14 03:00:00|64482.7|64472.7|64496.3|64486.3|64504.6|64489.5|64475.5|64460.4|764
1620961500000|2021-05-14 03:05:00|64496.4|64486.4|64485.8|64475.8|64502|64489.2|64485.2|64475.2|644
1620961800000|2021-05-14 03:10:00|64485.3|64475.3|64492.7|64482.7|64499.7|64485.9|64477.9|64467.9|688
1620962100000|2021-05-14 03:15:00|64492.6|64482.6|64487.5|64477.5|64498|64483.3|64485.5|64471.5|711
1620962400000|2021-05-14 03:20:00|64487.3|64477.3|64478.3|64468.3|64489.2|64477.4|64476.5|64462.4|632
1620962700000|2021-05-14 03:25:00|64478.2|64468.2|64479.4|64469.4|64479.9|64469.9|64471.8|64458.8|640
1620963000000|2021-05-14 03:30:00|64479.5|64469.5|64471.5|64461.5|64479.6|64469.6|64471.2|64456.7|534
1620963300000|2021-05-14 03:35:00|64471.6|64461.6|64472.2|64462.2|64479.5|64469.5|64471.5|64461.5|541
1620963600000|2021-05-14 03:40:00|64472.1|64462.1|64471.8|64461.8|64473.5|64463.5|64470.2|64460.2|363
1620963900000|2021-05-14 03:45:00|64471.7|64461.7|64464.1|64454.1|64473.1|64461.8|64461.9|64451.5|495
1620964200000|2021-05-14 03:50:00|64464|64454|64468.2|64458.2|64474.3|64459.4|64463.7|64451.7|502
1620964500000|2021-05-14 03:55:00|64468.3|64458.3|64471.6|64461.6|64477.9|64465.3|64466.4|64453.1|559
1620964800000|2021-05-14 04:00:00|64471.4|64461.4|64468.3|64458.3|64477.7|64463.4|64466|64453.7|495
1620965100000|2021-05-14 04:05:00|64468.5|64458.5|64456.1|64446.1|64468.8|64458.8|64456.1|64446.1|408
1620965400000|2021-05-14 04:10:00|64456.7|64446.7|64457.7|64437.7|64458.8|64447.2|64451.2|64436.8|431
1620965700000|2021-05-14 04:15:00|64457.5|64437.5|64463.4|64443.4|64463.7|64448.8|64451.9|64437.2|380
1620966000000|2021-05-14 04:20:00|64463.3|64443.3|64461.7|64451.7|64467.4|64452.2|64460|64442.8|401
1620966300000|2021-05-14 04:25:00|64461.8|64451.8|64465.9|64455.9|64467.6|64456.1|64460.8|64446.5|397
1620966600000|2021-05-14 04:30:00|64465.8|64455.8|64466.8|64456.8|64470.8|64457.6|64463.2|64450.7|377
1620966900000|2021-05-14 04:35:00|64466.9|64456.9|64466.3|64456.3|64471.1|64458.3|64464.8|64449.6|398
1620967200000|2021-05-14 04:40:00|64466.4|64456.4|64472.2|64452.2|64472.9|64458.3|64466.1|64450.7|494
1620967500000|2021-05-14 04:45:00|64472.3|64452.3|64472.1|64452.1|64476.7|64460.9|64466.5|64451.5|486
1620967800000|2021-05-14 04:50:00|64472.4|64452.4|64467.7|64457.7|64473.6|64458.2|64465.2|64449.6|434
1620968100000|2021-05-14 04:55:00|64467.8|64457.8|64471.3|64461.3|64478.2|64463.7|64464.8|64449.8|493
1620968400000|2021-05-14 05:00:00|64471.2|64461.2|64464.9|64454.9|64474.4|64461.7|64462.6|64448.8|527
1620968700000|2021-05-14 05:05:00|64465.2|64455.2|64479.5|64469.5|64483.1|64472.2|64464.7|64454.7|565
1620969000000|2021-05-14 05:10:00|64479.4|64469.4|64460.8|64450.8|64483.9|64469.6|64460.6|64445.5|485
1620969300000|2021-05-14 05:15:00|64461|64451|64454.9|64444.9|64461.1|64451|64453.1|64440.2|541
1620969600000|2021-05-14 05:20:00|64454.8|64444.8|64446.8|64436.8|64456.2|64446.2|64446.7|64435.8|396
1620969900000|2021-05-14 05:25:00|64447|64437|64446.8|64436.8|64451.6|64441.6|64438.9|64424.3|462
1620970200000|2021-05-14 05:30:00|64446.9|64436.9|64443.9|64433.9|64448.2|64438.2|64437.3|64427.3|768
1620970500000|2021-05-14 05:35:00|64444.2|64434.2|64436.4|64426.4|64448.1|64438.1|64434.3|64424.3|685
1620970800000|2021-05-14 05:40:00|64436.5|64426.5|64430.7|64420.7|64438.4|64428.4|64428.3|64418.3|581
1620971100000|2021-05-14 05:45:00|64430.8|64420.8|64423.4|64413.4|64434.1|64424.1|64422.6|64412.6|621
1620971400000|2021-05-14 05:50:00|64422.6|64412.6|64408.7|64398.7|64423.9|64413.9|64406.1|64396.1|582
1620971700000|2021-05-14 05:55:00|64408.6|64398.6|64395.3|64385.3|64415.1|64405.1|64393.4|64383.2|728
1620972000000|2021-05-14 06:00:00|64394.9|64384.9|64408.1|64398.1|64421.7|64409.3|64390.2|64380.2|768
1620972300000|2021-05-14 06:05:00|64408.2|64398.2|64402.3|64392.3|64412.9|64399.8|64396.9|64385.8|719
1620972600000|2021-05-14 06:10:00|64402.4|64392.4|64409.7|64399.7|64415.4|64405.4|64402|64392|718
1620972900000|2021-05-14 06:15:00|64409.5|64399.5|64404.3|64394.3|64414.7|64404.7|64398.4|64388.4|686
1620973200000|2021-05-14 06:20:00|64404.2|64394.2|64400.6|64390.6|64409.9|64399.9|64399.9|64389.9|658
1620973500000|2021-05-14 06:25:00|64400.5|64390.5|64388|64378|64400.7|64390.7|64385.6|64375.6|686
1620973800000|2021-05-14 06:30:00|64387.9|64377.9|64375.5|64365.5|64389.7|64379.7|64375.1|64365.1|658
1620974100000|2021-05-14 06:35:00|64375.4|64365.4|64374.1|64364.1|64380.1|64370.1|64372.5|64362.5|734
1620974400000|2021-05-14 06:40:00|64374|64364|64367|64357|64375.6|64365.6|64364|64354|767
1620974700000|2021-05-14 06:45:00|64367.1|64357.1|64356.9|64346.9|64370.2|64360.2|64356.2|64346.2|719
1620975000000|2021-05-14 06:50:00|64356.7|64346.7|64352.2|64342.2|64362.1|64352.1|64346.9|64336.9|732
1620975300000|2021-05-14 06:55:00|64352.3|64342.3|64351.2|64341.2|64365.4|64350.8|64350.6|64340.5|750
1620975600000|2021-05-14 07:00:00|64350.9|64340.9|64358.3|64348.3|64364.8|64352|64349|64339|773
1620975900000|2021-05-14 07:05:00|64358.4|64348.4|64347.7|64337.7|64360.5|64350.5|64346|64336|711
1620976200000|2021-05-14 07:10:00|64348.6|64338.6|64351.4|64341.4|64354.1|64344.1|64344.2|64334.2|743
1620976500000|2021-05-14 07:15:00|64351.9|64341.9|64364.7|64354.7|64373.1|64363.1|64349.6|64339.6|767
1620976800000|2021-05-14 07:20:00|64364.8|64354.8|64344.9|64334.9|64366.2|64356.2|64343.8|64333.8|742
1620977100000|2021-05-14 07:25:00|64345|64335|64356.7|64346.7|64363.2|64353.2|64343.5|64333.5|647
1620977400000|2021-05-14 07:30:00|64356.6|64346.6|64361.7|64351.7|64372.6|64359.5|64356.6|64344.2|699
1620977700000|2021-05-14 07:35:00|64362.5|64352.5|64362.5|64352.5|64371.1|64361.1|64358.8|64348.8|788
1620978000000|2021-05-14 07:40:00|64362.6|64352.6|64358.6|64348.6|64378.9|64363.6|64358.5|64348.5|668
1620978300000|2021-05-14 07:45:00|64358.5|64348.5|64353.9|64343.9|64362.8|64352.8|64350.8|64340.8|689
1620978600000|2021-05-14 07:50:00|64353.8|64343.8|64353.5|64343.5|64365.4|64353.9|64350.1|64335.6|710
1620978900000|2021-05-14 07:55:00|64353.3|64343.3|64343.2|64333.2|64353.8|64343.8|64336.7|64326.7|717
1620979200000|2021-05-14 08:00:00|64343.1|64333.1|64347.4|64337.4|64355.4|64345.4|64343|64333|679
1620979500000|2021-05-14 08:05:00|64347.2|64337.2|64366.3|64356.3|64369|64359|64346.7|64336.7|679
1620979800000|2021-05-14 08:10:00|64366.9|64356.9|64357.9|64347.9|64366.9|64356.9|64351.3|64341.3|695
1620980100000|2021-05-14 08:15:00|64358|64348|64325.5|64315.5|64358.3|64348.3|64323.2|64313.2|777
1620980400000|2021-05-14 08:20:00|64325.2|64315.2|64358|64348|64368.4|64356.8|64324.6|64314.6|775
1620980700000|2021-05-14 08:25:00|64358.3|64348.3|64361.4|64351.4|64364.2|64354|64347.4|64337.4|735
1620981000000|2021-05-14 08:30:00|64361.6|64351.6|64345.6|64335.6|64365.4|64355.4|64344.2|64334.2|688
1620981300000|2021-05-14 08:35:00|64345.3|64335.3|64349.3|64339.3|64351.2|64341.2|64343.3|64333.3|527
1620981600000|2021-05-14 08:40:00|64349.6|64339.6|64356.6|64346.6|64360|64350|64349.4|64339.4|548
1620981900000|2021-05-14 08:45:00|64356.5|64346.5|64352.6|64342.6|64360.4|64350.4|64350.3|64340.3|546
1620982200000|2021-05-14 08:50:00|64352.9|64342.9|64347|64337|64355.1|64345.1|64343.2|64333.2|537
1620982500000|2021-05-14 08:55:00|64347.1|64337.1|64361.4|64351.4|64361.8|64351.8|64344.8|64334.8|584
1620982800000|2021-05-14 09:00:00|64361.5|64351.5|64361.4|64351.4|64368.5|64358.5|64358.7|64348.7|559
1620983100000|2021-05-14 09:05:00|64361.3|64351.3|64368.3|64358.3|64368.5|64358.5|64360|64350|512
1620983400000|2021-05-14 09:10:00|64368.1|64358.1|64378.9|64368.9|64379.4|64369.4|64366.3|64356.3|499
1620983700000|2021-05-14 09:15:00|64379|64369|64381.6|64371.6|64381.7|64371.7|64374.9|64364.9|546
1620984000000|2021-05-14 09:20:00|64381.8|64371.8|64386.2|64376.2|64392.2|64380.2|64378.8|64368.8|575
1620984300000|2021-05-14 09:25:00|64386.1|64376.1|64389.8|64379.8|64392.9|64382.9|64381.3|64371.3|611
1620984600000|2021-05-14 09:30:00|64389.6|64379.6|64386.7|64376.7|64390.3|64380.3|64386|64376|456
1620984900000|2021-05-14 09:35:00|64386.6|64376.6|64397.5|64387.5|64398.7|64388.7|64386.4|64376.4|440
1620985200000|2021-05-14 09:40:00|64397.4|64387.4|64397.7|64387.7|64398.7|64388.7|64392.5|64382.5|505
1620985500000|2021-05-14 09:45:00|64397.8|64387.8|64392.8|64382.8|64403.1|64393.1|64392|64382|576
1620985800000|2021-05-14 09:50:00|64391.7|64381.7|64405.9|64395.9|64406.5|64396.5|64389.9|64379.9|481
1620986100000|2021-05-14 09:55:00|64405.2|64395.2|64393.1|64383.1|64405.8|64395.8|64388.2|64376.4|611
1620986400000|2021-05-14 10:00:00|64393.5|64383.5|64396.7|64376.7|64399.1|64385|64387.8|64373.3|612
1620986700000|2021-05-14 10:05:00|64397.1|64377.1|64396.2|64376.2|64399.4|64384.7|64391.4|64375.4|411
1620987000000|2021-05-14 10:10:00|64396.1|64376.1|64393.2|64383.2|64398|64383.6|64391.3|64375.3|396
1620987300000|2021-05-14 10:15:00|64393.1|64383.1|64396.7|64386.7|64398.7|64387|64391.8|64378.6|332
1620987600000|2021-05-14 10:20:00|64396.6|64386.6|64395|64385|64398.7|64388.7|64392.1|64382.1|358
1620987900000|2021-05-14 10:25:00|64395.1|64385.1|64412.3|64402.3|64412.9|64402.9|64394.8|64384.8|504
1620988200000|2021-05-14 10:30:00|64412.2|64402.2|64413.5|64403.5|64416.8|64404|64409.7|64394|465
1620988500000|2021-05-14 10:35:00|64413.4|64403.4|64407.7|64397.7|64415.8|64403.5|64405.5|64395.5|442
1620988800000|2021-05-14 10:40:00|64407.6|64397.6|64404.7|64394.7|64412.2|64398.6|64404.4|64391.4|462
1620989100000|2021-05-14 10:45:00|64404.8|64394.8|64403.1|64393.1|64410.1|64399.4|64399.4|64386.8|505
1620989400000|2021-05-14 10:50:00|64403.2|64393.2|64398.9|64388.9|64404|64394|64398.5|64388.5|557
1620989700000|2021-05-14 10:55:00|64398.8|64388.8|64404.9|64394.9|64409.8|64396.3|64393|64383|562
1620990000000|2021-05-14 11:00:00|64404.6|64394.6|64406|64396|64408.8|64398.8|64404.5|64394.5|582
1620990300000|2021-05-14 11:05:00|64406.2|64396.2|64406.7|64396.7|64408.3|64398.3|64404.6|64394.6|603
1620990600000|2021-05-14 11:10:00|64406.5|64396.5|64396.1|64386.1|64408.3|64398.3|64395.2|64380.9|601
1620990900000|2021-05-14 11:15:00|64396|64386|64398.5|64388.5|64401.8|64391.3|64392.3|64379|580
1620991200000|2021-05-14 11:20:00|64398.4|64388.4|64394.4|64384.4|64400.1|64390.1|64393.2|64383.2|536
1620991500000|2021-05-14 11:25:00|64394.3|64384.3|64401.5|64391.5|64405|64394|64394.2|64384.2|581
1620991800000|2021-05-14 11:30:00|64401.4|64391.4|64407.7|64397.7|64408.9|64398.9|64397.9|64385.5|507
1620992100000|2021-05-14 11:35:00|64408.7|64398.7|64393.4|64383.4|64409.2|64399.2|64391.3|64377.8|560
1620992400000|2021-05-14 11:40:00|64393.1|64383.1|64395.7|64385.7|64396.7|64386.7|64390.8|64380.8|588
1620992700000|2021-05-14 11:45:00|64395.8|64385.8|64387.9|64377.9|64395.9|64385.9|64386.4|64376.4|611
1620993000000|2021-05-14 11:50:00|64388.1|64378.1|64387.9|64377.9|64391|64380.1|64385.9|64371|587
1620993300000|2021-05-14 11:55:00|64388.4|64378.4|64400.6|64380.6|64400.6|64385.6|64387.1|64372.5|583
1620993600000|2021-05-14 12:00:00|64400.5|64380.5|64391.4|64381.4|64406.6|64391.7|64389.7|64377.7|590
1620993900000|2021-05-14 12:05:00|64391.9|64381.9|64385.5|64375.5|64400.9|64387.6|64385.2|64375.2|547
1620994200000|2021-05-14 12:10:00|64384.8|64374.8|64378.6|64368.6|64385.6|64375.6|64373.5|64360.2|618
1620994500000|2021-05-14 12:15:00|64382.9|64362.9|64371.6|64361.6|64382.9|64367.6|64360.3|64345|704
1620994800000|2021-05-14 12:20:00|64371.4|64361.4|64378|64358|64385.1|64369.8|64368|64351.9|711
1620995100000|2021-05-14 12:25:00|64378.1|64358.1|64386.2|64366.2|64387.1|64367.1|64369.4|64349.4|623
1620995400000|2021-05-14 12:30:00|64386.3|64366.3|64375.5|64355.5|64391.3|64371.3|64363.8|64343.8|1019
1620995700000|2021-05-14 12:35:00|64375|64355|64374.7|64354.7|64392.2|64372.2|64370.9|64353.3|969
1620996000000|2021-05-14 12:40:00|64374.5|64354.5|64373|64363|64380.9|64366.3|64367.7|64352.7|860
1620996300000|2021-05-14 12:45:00|64378|64358|64348.7|64328.7|64379|64365.7|64346.9|64326.9|889
1620996600000|2021-05-14 12:50:00|64348.5|64328.5|64361.8|64351.8|64362.2|64352.2|64347.2|64327.2|783
1620996900000|2021-05-14 12:55:00|64361.6|64351.6|64354.2|64344.2|64361.8|64351.8|64344.3|64331.5|698
1620997200000|2021-05-14 13:00:00|64353.9|64343.9|64359.8|64349.8|64378.5|64368.5|64352.2|64342.2|914
1620997500000|2021-05-14 13:05:00|64359.6|64349.6|64371|64361|64379.1|64366.6|64355.6|64345.6|844
1620997800000|2021-05-14 13:10:00|64371.1|64361.1|64379.5|64359.5|64390.9|64374.1|64366.8|64344.9|845
1620998100000|2021-05-14 13:15:00|64383.5|64351.7|64367.4|64357.4|64386.1|64370.2|64363.1|64350.3|827
1620998400000|2021-05-14 13:20:00|64367.5|64357.5|64367.7|64357.7|64368.6|64358.6|64352.5|64342.5|816
1620998700000|2021-05-14 13:25:00|64367.9|64357.9|64377.7|64367.7|64384.9|64374.9|64361.4|64351.4|757
1620999000000|2021-05-14 13:30:00|64377.8|64367.8|64386.8|64376.8|64389.1|64379.1|64373.8|64363.8|700
1620999300000|2021-05-14 13:35:00|64387.1|64377.1|64382.5|64372.5|64389.2|64379.2|64375.3|64365.3|654
1620999600000|2021-05-14 13:40:00|64381.6|64371.6|64368.9|64358.9|64381.6|64371.6|64367.9|64357.9|676
1620999900000|2021-05-14 13:45:00|64369.2|64359.2|64363.8|64353.8|64370.9|64360.9|64361|64351|672
1621000200000|2021-05-14 13:50:00|64363.9|64353.9|64370|64360|64375.5|64365.5|64358.6|64348.6|661
1621000500000|2021-05-14 13:55:00|64369.6|64359.6|64400.5|64380.5|64409.4|64389.4|64368.2|64356|657
1621000800000|2021-05-14 14:00:00|64400.6|64380.6|64390.3|64380.3|64415.6|64398.9|64379.9|64366.7|711
1621001100000|2021-05-14 14:05:00|64390.6|64380.6|64394.1|64384.1|64404.6|64393.9|64389.8|64379.8|933
1621001400000|2021-05-14 14:10:00|64394.2|64384.2|64391.6|64381.6|64397.1|64387.1|64388.2|64378.2|825
1621001700000|2021-05-14 14:15:00|64391|64381|64387.4|64377.4|64396.2|64386|64385.9|64375.8|781
1621002000000|2021-05-14 14:20:00|64387.3|64377.3|64389|64379|64392|64380.4|64377.8|64367.8|766
1621002300000|2021-05-14 14:25:00|64389.1|64379.1|64401.8|64391.8|64402.1|64392.1|64384|64374|776
1621002600000|2021-05-14 14:30:00|64401.7|64391.7|64396.9|64386.9|64402.7|64391.7|64391.4|64379.4|820
1621002900000|2021-05-14 14:35:00|64396.8|64386.8|64395.3|64385.3|64406.7|64393.5|64395.3|64383.4|792
1621003200000|2021-05-14 14:40:00|64395.7|64385.7|64398.2|64388.2|64402.6|64392.6|64394.7|64384.7|774
1621003500000|2021-05-14 14:45:00|64397.6|64387.6|64397.2|64387.2|64400.4|64390.4|64388.8|64377.1|827
1621003800000|2021-05-14 14:50:00|64397.7|64387.7|64397.4|64387.4|64405.1|64395.1|64390.4|64376.8|769
1621004100000|2021-05-14 14:55:00|64397.6|64387.6|64405.4|64395.4|64410.3|64400.3|64390.6|64378.2|740
1621004400000|2021-05-14 15:00:00|64405.5|64395.5|64405.1|64395.1|64415|64403.6|64403.8|64393.5|848
1621004700000|2021-05-14 15:05:00|64405|64395|64411|64401|64417.1|64402|64399.9|64386.1|778
1621005000000|2021-05-14 15:10:00|64410.6|64400.6|64407.7|64397.7|64416|64401.1|64405.5|64392|663
1621005300000|2021-05-14 15:15:00|64407.5|64397.5|64404.2|64394.2|64416.2|64401.7|64404.2|64390.1|595
1621005600000|2021-05-14 15:20:00|64404.4|64394.4|64409.7|64399.7|64417.3|64402.4|64403.7|64392.3|600
1621005900000|2021-05-14 15:25:00|64409.5|64399.5|64406.3|64396.3|64411.3|64399.9|64403.5|64388.7|594
1621006200000|2021-05-14 15:30:00|64406.1|64396.1|64407.5|64397.5|64415.7|64402.6|64405.4|64391.9|629
1621006500000|2021-05-14 15:35:00|64407.6|64397.6|64405.7|64395.7|64411.1|64401.1|64403.5|64393.5|570
1621006800000|2021-05-14 15:40:00|64405.9|64395.9|64414.7|64404.7|64417.3|64406|64405.7|64395.7|593
1621007100000|2021-05-14 15:45:00|64414.4|64404.4|64415.3|64405.3|64416.6|64406.6|64409.1|64399.1|613
1621007400000|2021-05-14 15:50:00|64415.2|64405.2|64411.1|64401.1|64416.2|64405.3|64408.4|64396|479
1621007700000|2021-05-14 15:55:00|64411.2|64401.2|64404.9|64394.9|64413.2|64403.2|64403.6|64393.6|544
1621008000000|2021-05-14 16:00:00|64404.7|64394.7|64393.8|64383.8|64409|64397.2|64393.2|64382.2|502
1621008300000|2021-05-14 16:05:00|64393.9|64383.9|64398.4|64388.4|64403.9|64391.3|64391|64378.2|513
1621008600000|2021-05-14 16:10:00|64398.3|64388.3|64398.3|64388.3|64406.4|64392.3|64396.7|64383.2|553
1621008900000|2021-05-14 16:15:00|64398.2|64388.2|64394.7|64384.7|64398.9|64388.9|64390.3|64380.3|506
1621009200000|2021-05-14 16:20:00|64394.9|64384.9|64395.7|64385.7|64398.3|64388.3|64393.5|64383.5|536
1621009500000|2021-05-14 16:25:00|64395.6|64385.6|64393.8|64383.8|64399.2|64386.5|64393.4|64379.2|409
1621009800000|2021-05-14 16:30:00|64393.6|64383.6|64393.4|64383.4|64396|64386|64393|64383|376
1621010100000|2021-05-14 16:35:00|64393.2|64383.2|64401.4|64391.4|64404.8|64394.8|64393.1|64383.1|499
1621010400000|2021-05-14 16:40:00|64401.5|64391.5|64404.9|64394.9|64412.6|64399.5|64398.1|64386.8|502
1621010700000|2021-05-14 16:45:00|64404.8|64394.8|64400.1|64390.1|64406.7|64395.7|64400|64386.5|428
1621011000000|2021-05-14 16:50:00|64399.9|64389.9|64403.3|64393.3|64404.4|64394.4|64396.9|64386.9|427
1621011300000|2021-05-14 16:55:00|64403.2|64393.2|64402.2|64392.2|64408.1|64393.7|64399.1|64386.8|475
1621011600000|2021-05-14 17:00:00|64402.5|64392.5|64405.1|64395.1|64410.3|64395.9|64402.3|64389.9|450
1621011900000|2021-05-14 17:05:00|64405.4|64395.4|64411.5|64401.5|64416.7|64405.8|64405.3|64395.3|450
1621012200000|2021-05-14 17:10:00|64411.6|64401.6|64412.1|64402.1|64416.7|64404|64410.2|64396.3|440
1621012500000|2021-05-14 17:15:00|64412.2|64402.2|64408.5|64398.5|64416.2|64402.8|64406.9|64393.3|468
1621012800000|2021-05-14 17:20:00|64408.4|64398.4|64405.7|64395.7|64412.6|64399.1|64405.4|64390.5|502
1621013100000|2021-05-14 17:25:00|64405.8|64395.8|64406.7|64396.7|64407.7|64397.7|64403.5|64393.5|464
1621013400000|2021-05-14 17:30:00|64406.9|64396.9|64405.2|64395.2|64411.2|64398.7|64404.1|64390.8|395
1621013700000|2021-05-14 17:35:00|64405.1|64395.1|64406.4|64396.4|64411.7|64399|64404.4|64391.7|347
1621014000000|2021-05-14 17:40:00|64406.5|64396.5|64405.8|64395.8|64411.4|64397.3|64405.3|64391.4|272
1621014300000|2021-05-14 17:45:00|64406.1|64396.1|64403.7|64393.7|64406.2|64396.2|64403.6|64393.6|344
1621014600000|2021-05-14 17:50:00|64403.9|64393.9|64403.2|64393.2|64404.4|64394.4|64402.9|64392.9|324
1621014900000|2021-05-14 17:55:00|64403.3|64393.3|64404.9|64394.9|64405.2|64395.2|64402.3|64392.3|383
1621015200000|2021-05-14 18:00:00|64404.7|64394.7|64398.9|64388.9|64404.7|64394.7|64397.6|64383.2|445
1621015500000|2021-05-14 18:05:00|64399|64389|64399.2|64389.2|64399.8|64389.8|64398|64388|367
1621015800000|2021-05-14 18:10:00|64399.1|64389.1|64394.7|64384.7|64403.7|64389.6|64390.7|64378.4|483
1621016100000|2021-05-14 18:15:00|64394.8|64384.8|64398.4|64388.4|64404.1|64390|64394.5|64383.6|347
1621016400000|2021-05-14 18:20:00|64398.3|64388.3|64398.6|64388.6|64403.9|64390.9|64396.6|64383.3|418
1621016700000|2021-05-14 18:25:00|64398.7|64388.7|64400|64390|64403.8|64393.1|64398.5|64383.8|353
1621017000000|2021-05-14 18:30:00|64400.1|64390.1|64398.6|64388.6|64404|64392.2|64395.6|64384|355
1621017300000|2021-05-14 18:35:00|64398.7|64388.7|64398.7|64388.7|64399|64389|64397.1|64387.1|351
1621017600000|2021-05-14 18:40:00|64398.9|64388.9|64396.5|64386.5|64403.1|64389.1|64396.3|64382.6|363
1621017900000|2021-05-14 18:45:00|64396.7|64386.7|64396.3|64386.3|64397.3|64387.3|64391.6|64381.6|354
1621018200000|2021-05-14 18:50:00|64395.8|64385.8|64394.2|64384.2|64400.1|64387.2|64393.2|64379.8|521
1621018500000|2021-05-14 18:55:00|64394.3|64384.3|64393.6|64383.6|64403.1|64393.1|64393.5|64382.7|571
1621018800000|2021-05-14 19:00:00|64398.7|64378.7|64398|64388|64403.3|64389.4|64395.2|64378.7|541
1621019100000|2021-05-14 19:05:00|64398.1|64388.1|64398.8|64388.8|64404.9|64390.4|64397.3|64382.3|451
1621019400000|2021-05-14 19:10:00|64398.7|64388.7|64399.1|64389.1|64405.8|64391.2|64397.7|64383.2|439
1621019700000|2021-05-14 19:15:00|64399.3|64389.3|64396.1|64386.1|64405.6|64390.4|64394.2|64381.7|399
1621020000000|2021-05-14 19:20:00|64396|64386|64402.2|64392.2|64407.1|64392.2|64395.9|64382.9|412
1621020300000|2021-05-14 19:25:00|64401.8|64391.8|64402|64382|64406.9|64392.8|64400.5|64381.5|321
1621020600000|2021-05-14 19:30:00|64401.9|64381.9|64399|64379|64405|64390.2|64394|64377.6|460
1621020900000|2021-05-14 19:35:00|64398.7|64378.7|64402.2|64382.2|64403|64386|64392.7|64377.4|358
1621021200000|2021-05-14 19:40:00|64402.1|64382.1|64404.1|64384.1|64407.2|64392.2|64396|64379.8|394
1621021500000|2021-05-14 19:45:00|64404.2|64384.2|64404.1|64384.1|64405|64389.6|64397.5|64382|349
1621021800000|2021-05-14 19:50:00|64404.3|64384.3|64405.1|64385.1|64408|64392.3|64399.3|64383.2|362
1621022100000|2021-05-14 19:55:00|64405|64385|64412.2|64392.2|64413.1|64393.9|64400.3|64385|411
1621022400000|2021-05-14 20:00:00|64412|64392|64416.2|64396.2|64417.2|64397.2|64411.7|64391.7|257
1621022700000|2021-05-14 20:05:00|64416.4|64396.4|64415.8|64395.8|64417.3|64397.3|64411|64391|195
1621023000000|2021-05-14 20:10:00|64415.9|64395.9|64415.9|64395.9|64416.6|64396.6|64410.5|64390.5|342
1621023300000|2021-05-14 20:15:00|64415.5|64395.5|64416.9|64396.9|64417.3|64397.3|64411.4|64391.4|208
1621023600000|2021-05-14 20:20:00|64416.8|64396.8|64416.9|64396.9|64417.4|64397.4|64416.2|64396.2|162
1621023900000|2021-05-14 20:25:00|64417|64397|64416.4|64396.4|64417.7|64397.7|64416.1|64396.1|166
1621024200000|2021-05-14 20:30:00|64416.6|64396.6|64411.1|64391.1|64420.8|64400.8|64409.4|64389.4|274
1621024500000|2021-05-14 20:35:00|64411.2|64391.2|64406.8|64386.8|64413.3|64393.3|64406.1|64386.1|208
1621024800000|2021-05-14 20:40:00|64406.9|64386.9|64407.5|64387.5|64407.9|64387.9|64405.5|64385.5|118
1621025100000|2021-05-14 20:45:00|64407.3|64387.3|64405.9|64385.9|64408.2|64388.2|64403.7|64383.7|101
1621025400000|2021-05-14 20:50:00|64405.8|64385.8|64407.1|64387.1|64408.8|64388.8|64405.2|64385.2|121
1621025700000|2021-05-14 20:55:00|64409.6|64389.6|64410.6|64390.6|64413.7|64393.7|64408.5|64388.5|120
1621195200000|2021-05-16 20:00:00|64405.4|64385.4|64405.2|64383.2|64405.4|64385.4|64403.1|64382.1|7
1621195500000|2021-05-16 20:05:00|64404.1|64382.1|64406.4|64384.4|64406.4|64384.4|64404.1|64382.1|5
1621195800000|2021-05-16 20:10:00|64405.2|64383.2|64405.2|64383.2|64406.4|64384.4|64404.1|64382.1|5
1621196100000|2021-05-16 20:15:00|64406.4|64384.4|64405.8|64383.8|64406.4|64384.4|64404.1|64382.1|7
1621196400000|2021-05-16 20:20:00|64405.2|64383.2|64405.2|64383.2|64405.2|64383.2|64404.1|64382.1|7
1621196700000|2021-05-16 20:25:00|64402.9|64380.9|64405.2|64383.2|64405.2|64383.2|64402.9|64380.9|4
1621197000000|2021-05-16 20:30:00|64420.2|64398.2|64405.8|64383.8|64420.2|64398.2|64404.1|64382.1|16
1621197300000|2021-05-16 20:35:00|64405.2|64383.2|64404.1|64382.1|64405.2|64383.2|64404.1|64382.1|2
1621197600000|2021-05-16 20:40:00|64405.2|64383.2|64420.4|64398.4|64420.4|64398.4|64404.1|64382.1|14
1621197900000|2021-05-16 20:45:00|64404.1|64382.1|64405.2|64383.2|64420.4|64398.4|64404.1|64382.1|6
1621198200000|2021-05-16 20:50:00|64420.9|64398.9|64405.2|64383.2|64420.9|64398.9|64404.1|64382.1|13
1621198500000|2021-05-16 20:55:00|64420.9|64398.9|64405|64383|64420.9|64398.9|64404.1|64382.1|45
1621198800000|2021-05-16 21:00:00|64405.1|64383.1|64418.7|64396.7|64419.2|64397.2|64404.6|64382.6|26
1621199100000|2021-05-16 21:05:00|64405.6|64383.6|64416|64394|64419|64397|64404|64382|38
1621199400000|2021-05-16 21:10:00|64419.2|64397.2|64414.7|64392.7|64419.2|64397.2|64404.3|64382.3|43
1621199700000|2021-05-16 21:15:00|64405.1|64383.1|64418.6|64396.6|64418.6|64396.6|64402.8|64380.8|49
1621200000000|2021-05-16 21:20:00|64416.5|64394.5|64411.6|64389.6|64418.4|64396.4|64404.8|64382.8|52
1621200300000|2021-05-16 21:25:00|64407.5|64385.5|64405.7|64383.7|64417.8|64395.8|64405.1|64383.1|79
1621200600000|2021-05-16 21:30:00|64419.9|64397.9|64405.4|64383.4|64419.9|64397.9|64402.7|64380.7|96
1621200900000|2021-05-16 21:35:00|64405.5|64383.5|64412.9|64390.9|64422.5|64400.5|64397.8|64375.8|186
1621201200000|2021-05-16 21:40:00|64412|64390|64410.9|64390.9|64431|64395.6|64409.7|64387.3|86
1621201500000|2021-05-16 21:45:00|64411|64391|64410.9|64390.9|64413.1|64393.1|64410.1|64390.1|89
1621201800000|2021-05-16 21:50:00|64412|64392|64413.7|64393.7|64425.5|64397.7|64410.4|64384.7|113
1621202100000|2021-05-16 21:55:00|64414.4|64394.4|64410.9|64390.9|64425.1|64397.6|64410.7|64389.5|69
1621202400000|2021-05-16 22:00:00|64411.1|64391.1|64413.5|64393.5|64431.5|64397.9|64408.5|64369.4|164
1621202700000|2021-05-16 22:05:00|64412.2|64392.2|64411.6|64391.6|64425.3|64397.5|64408.7|64380|109
1621203000000|2021-05-16 22:10:00|64411.8|64391.8|64411.6|64391.6|64417.6|64397.6|64410.5|64390.5|101
1621203300000|2021-05-16 22:15:00|64411.3|64391.3|64404.7|64384.7|64421.1|64395.9|64403.2|64361.8|192
1621203600000|2021-05-16 22:20:00|64404.3|64384.3|64404.4|64384.4|64419.8|64386.4|64401.5|64377.8|135
1621203900000|2021-05-16 22:25:00|64404|64384|64401.2|64381.2|64414.1|64387.8|64400.8|64378|137
1621204200000|2021-05-16 22:30:00|64401.4|64381.4|64404.3|64384.3|64413.5|64390.2|64400.8|64373.6|218
1621204500000|2021-05-16 22:35:00|64403.1|64383.1|64404.1|64384.1|64409.9|64389.3|64402.8|64378.6|166
1621204800000|2021-05-16 22:40:00|64404.3|64384.3|64404.8|64384.8|64409.7|64389.1|64401.9|64374.9|177
1621205100000|2021-05-16 22:45:00|64403.6|64383.6|64402.3|64382.3|64409.1|64389.1|64400.3|64372|173
1621205400000|2021-05-16 22:50:00|64402.6|64382.6|64406.6|64375.5|64412.5|64390.3|64393.2|64354.6|173
1621205700000|2021-05-16 22:55:00|64410.2|64378|64400.7|64380.7|64410.8|64384.2|64395.1|64373.6|138
1621206000000|2021-05-16 23:00:00|64409.2|64377.3|64399.2|64379.2|64409.2|64382.4|64394.8|64374.8|126
1621206300000|2021-05-16 23:05:00|64399.1|64379.1|64403.4|64383.4|64403.4|64383.4|64396.6|64376.6|127
1621206600000|2021-05-16 23:10:00|64401.5|64381.5|64397.4|64377.4|64401.5|64381.5|64396.3|64376.3|105
1621206900000|2021-05-16 23:15:00|64397.9|64377.9|64398.4|64378.4|64400.4|64380.4|64396.7|64376.7|124
1621207200000|2021-05-16 23:20:00|64399.2|64379.2|64397.9|64377.9|64401.8|64381.8|64396.4|64376.4|84
1621207500000|2021-05-16 23:25:00|64398|64378|64398.8|64378.8|64405.1|64385.1|64396.5|64376.5|119
1621207800000|2021-05-16 23:30:00|64401.8|64381.8|64401.2|64381.2|64406.2|64384.7|64396.6|64373.9|139
1621208100000|2021-05-16 23:35:00|64399.9|64379.9|64404.9|64384.9|64412.4|64386.8|64384.5|64356.3|269
1621208400000|2021-05-16 23:40:00|64404.6|64384.6|64404|64384|64409.8|64389.8|64400.3|64380.3|187
1621208700000|2021-05-16 23:45:00|64402.5|64382.5|64407.5|64387.5|64410|64390|64402.3|64382.3|143
1621209000000|2021-05-16 23:50:00|64407.6|64387.6|64405.1|64385.1|64410.4|64390.4|64404.6|64384.6|124
1621209300000|2021-05-16 23:55:00|64405.8|64385.8|64405.7|64385.7|64407.5|64387.5|64402.7|64382.7|225
1621209600000|2021-05-17 00:00:00|64405.9|64385.9|64399.2|64379.2|64407|64387|64396.5|64376.5|309
1621209900000|2021-05-17 00:05:00|64399.1|64379.1|64420.9|64400.9|64422.5|64402.5|64399.1|64379.1|309
1621210200000|2021-05-17 00:10:00|64421.1|64401.1|64435.9|64415.9|64436.1|64416.1|64420.2|64400.2|329
1621210500000|2021-05-17 00:15:00|64435.8|64415.8|64447|64427|64452.3|64432.3|64434|64414|457
1621210800000|2021-05-17 00:20:00|64446.9|64426.9|64452.7|64432.7|64455.5|64435.5|64446.2|64426.2|471
1621211100000|2021-05-17 00:25:00|64452.8|64432.8|64471.9|64451.9|64473.2|64453.2|64451.7|64431.7|455
1621211400000|2021-05-17 00:30:00|64472.1|64452.1|64453.7|64433.7|64472.9|64452.9|64452|64432|570
1621211700000|2021-05-17 00:35:00|64453.6|64433.6|64445.4|64425.4|64455.6|64435.6|64445.3|64425.3|422
1621212000000|2021-05-17 00:40:00|64445.3|64425.3|64446|64426|64454.2|64435.6|64445.1|64425.1|530
1621212300000|2021-05-17 00:45:00|64445.8|64425.8|64438.1|64418.1|64447.1|64427.1|64436.1|64416.1|424
1621212600000|2021-05-17 00:50:00|64438.2|64418.2|64435.8|64415.8|64442.4|64422.4|64428|64408|613
1621212900000|2021-05-17 00:55:00|64435.9|64415.9|64430.8|64410.8|64435.9|64415.9|64425|64405|554
1621213200000|2021-05-17 01:00:00|64431|64411|64436|64416|64447.2|64427.2|64431|64411|720
1621213500000|2021-05-17 01:05:00|64436.7|64416.7|64442.6|64422.6|64449.2|64429.2|64436.4|64416.4|697
1621213800000|2021-05-17 01:10:00|64442.9|64422.9|64446.7|64426.7|64448.6|64428.6|64440.2|64420.2|541
1621214100000|2021-05-17 01:15:00|64447.2|64427.2|64457.6|64437.6|64469.2|64449.2|64444.6|64424.6|727
1621214400000|2021-05-17 01:20:00|64458.7|64438.7|64454.5|64434.5|64459.5|64442.6|64443.6|64428.3|714
1621214700000|2021-05-17 01:25:00|64456.2|64436.2|64446.6|64426.6|64456.8|64439.7|64443|64426.2|675
1621215000000|2021-05-17 01:30:00|64446.3|64426.3|64412.2|64392.2|64451.9|64437.2|64404|64384|833
1621215300000|2021-05-17 01:35:00|64412.6|64392.6|64416|64396|64429.8|64415.4|64410.8|64391.7|746
1621215600000|2021-05-17 01:40:00|64415.8|64395.8|64427.4|64417.4|64432.1|64417.6|64413.6|64395.7|716
1621215900000|2021-05-17 01:45:00|64427.2|64417.2|64430.8|64420.8|64436.6|64421.6|64420.9|64404.2|694
1621216200000|2021-05-17 01:50:00|64430.9|64420.9|64455|64435|64456|64437.5|64430.4|64420.4|681
1621216500000|2021-05-17 01:55:00|64455.2|64435.2|64456.5|64436.5|64457.6|64441.5|64448.9|64432.7|622
1621216800000|2021-05-17 02:00:00|64456.8|64436.8|64465.8|64445.8|64476.5|64456.5|64456.1|64436.1|823
1621217100000|2021-05-17 02:05:00|64460.7|64450.7|64444.7|64434.7|64465.8|64452.6|64444.5|64429.6|691
1621217400000|2021-05-17 02:10:00|64444.8|64434.8|64448.2|64438.2|64453.9|64439.2|64440|64424.6|724
1621217700000|2021-05-17 02:15:00|64448.1|64438.1|64445.1|64425.1|64457.7|64442.3|64437.7|64423|742
1621218000000|2021-05-17 02:20:00|64445|64425|64447.9|64437.9|64456.4|64441.6|64440.7|64425|648
1621218300000|2021-05-17 02:25:00|64448|64438|64448.9|64438.9|64457.1|64442.2|64446.8|64435.7|548
1621218600000|2021-05-17 02:30:00|64449|64439|64447.5|64437.5|64457.5|64446.1|64446.3|64432.6|684
1621218900000|2021-05-17 02:35:00|64447.6|64437.6|64438.4|64418.4|64448.1|64438.1|64423.5|64408.2|687
1621219200000|2021-05-17 02:40:00|64438.8|64418.8|64423.6|64413.6|64439.1|64422.1|64422.2|64409.4|645
1621219500000|2021-05-17 02:45:00|64423.4|64413.4|64425.9|64405.9|64428.7|64414.1|64415.6|64399.2|610
1621219800000|2021-05-17 02:50:00|64426|64406|64414.1|64404.1|64427|64412.1|64408.2|64396.1|640
1621220100000|2021-05-17 02:55:00|64414.2|64404.2|64399.8|64389.8|64415.5|64405.5|64397.8|64384.4|617
1621220400000|2021-05-17 03:00:00|64399.5|64389.5|64398.9|64388.9|64414.6|64402.1|64394.9|64384.9|740
1621220700000|2021-05-17 03:05:00|64399|64389|64401.4|64391.4|64405.5|64395.5|64390|64378.7|713
1621221000000|2021-05-17 03:10:00|64401.5|64391.5|64400.2|64390.2|64404.4|64391.5|64396.4|64384.4|668
1621221300000|2021-05-17 03:15:00|64400.3|64390.3|64398.8|64388.8|64401.9|64391.9|64386.7|64376.7|729
1621221600000|2021-05-17 03:20:00|64399.6|64389.6|64409.4|64399.4|64410.2|64400.2|64399.6|64389.6|614
1621221900000|2021-05-17 03:25:00|64409.2|64399.2|64417.4|64407.4|64419.1|64407.4|64405.5|64395.5|555
1621222200000|2021-05-17 03:30:00|64417.3|64407.3|64421.8|64411.8|64426.1|64412.7|64415.6|64405.1|589
1621222500000|2021-05-17 03:35:00|64421.7|64411.7|64418.4|64408.4|64421.7|64411.7|64416.2|64406.2|504
1621222800000|2021-05-17 03:40:00|64418.3|64408.3|64418.3|64408.3|64425.2|64411.2|64415.2|64404.6|434
1621223100000|2021-05-17 03:45:00|64418.4|64408.4|64417.5|64407.5|64424.7|64413.9|64415.5|64401.3|500
1621223400000|2021-05-17 03:50:00|64417.3|64407.3|64418.7|64408.7|64420.3|64410.3|64416.7|64406.7|468
1621223700000|2021-05-17 03:55:00|64418.5|64408.5|64419.7|64409.7|64420.4|64410.4|64417.1|64407.1|423
1621224000000|2021-05-17 04:00:00|64419.6|64409.6|64419.3|64409.3|64421.9|64410.9|64414.1|64400.5|426
1621224300000|2021-05-17 04:05:00|64419.2|64409.2|64420.9|64410.9|64421|64411|64417.3|64407.3|347
1621224600000|2021-05-17 04:10:00|64421.1|64411.1|64419.7|64409.7|64422.1|64412.1|64418.8|64408.8|412
1621224900000|2021-05-17 04:15:00|64419.6|64409.6|64419.4|64409.4|64422.6|64410.2|64414.9|64400.8|508
1621225200000|2021-05-17 04:20:00|64419.5|64409.5|64417.8|64407.8|64423.3|64409.5|64415.1|64402.2|382
1621225500000|2021-05-17 04:25:00|64417.9|64407.9|64425.9|64415.9|64430.5|64416.6|64416.7|64406.7|393
1621225800000|2021-05-17 04:30:00|64425.8|64415.8|64423.4|64403.4|64430.2|64416|64415.7|64401.7|439
1621226100000|2021-05-17 04:35:00|64418.2|64408.2|64415.5|64405.5|64425.7|64410.5|64415.3|64399.9|393
1621226400000|2021-05-17 04:40:00|64415.7|64405.7|64416.1|64406.1|64420.1|64407.3|64414.4|64400.1|409
1621226700000|2021-05-17 04:45:00|64415.9|64405.9|64418.1|64408.1|64425.6|64411.1|64415.7|64404.2|385
1621227000000|2021-05-17 04:50:00|64417.9|64407.9|64420.8|64410.8|64427.4|64412.9|64415.8|64405.8|484
1621227300000|2021-05-17 04:55:00|64420.9|64410.9|64427.3|64407.3|64428.5|64413.3|64419.9|64406.4|364
1621227600000|2021-05-17 05:00:00|64427.4|64407.4|64419.4|64409.4|64428.8|64413.3|64418.1|64406.2|470
1621227900000|2021-05-17 05:05:00|64419.3|64409.3|64416|64406|64419.4|64409.4|64415.2|64405.2|581
1621228200000|2021-05-17 05:10:00|64416.1|64406.1|64418.4|64408.4|64420.3|64408.9|64413.5|64400.3|603
1621228500000|2021-05-17 05:15:00|64418.3|64408.3|64420.8|64410.8|64427|64413.6|64416.2|64406|564
1621228800000|2021-05-17 05:20:00|64421|64411|64421.2|64411.2|64423.1|64413|64416.2|64403.1|504
1621229100000|2021-05-17 05:25:00|64421.3|64411.3|64422.6|64412.6|64424.3|64414.3|64420.7|64410.7|501
1621229400000|2021-05-17 05:30:00|64422.5|64412.5|64416.3|64406.3|64424.8|64414.8|64415.8|64404.3|654
1621229700000|2021-05-17 05:35:00|64416.4|64406.4|64408.3|64398.3|64416.5|64406.5|64407.8|64397.8|499
1621230000000|2021-05-17 05:40:00|64408.5|64398.5|64402.4|64392.4|64408.5|64398.5|64399.7|64388.1|532
1621230300000|2021-05-17 05:45:00|64402.5|64392.5|64413.9|64403.9|64414.2|64404.2|64401.6|64391.6|526
1621230600000|2021-05-17 05:50:00|64414|64404|64415.4|64405.4|64420|64410|64413.4|64403.4|537
1621230900000|2021-05-17 05:55:00|64415.6|64405.6|64416.2|64406.2|64420.6|64410.6|64410.4|64400.4|609
1621231200000|2021-05-17 06:00:00|64416.1|64406.1|64423.6|64413.6|64424.2|64414.2|64412.6|64402.6|646
1621231500000|2021-05-17 06:05:00|64423.5|64413.5|64421.4|64411.4|64427.7|64417.7|64417|64404.1|646
1621231800000|2021-05-17 06:10:00|64421.6|64411.6|64411.7|64401.7|64425.8|64413.8|64409.3|64399.3|671
1621232100000|2021-05-17 06:15:00|64412.2|64402.2|64408.2|64398.2|64414.8|64402.5|64403.2|64393.2|702
1621232400000|2021-05-17 06:20:00|64408.3|64398.3|64419.2|64409.2|64420.9|64410.9|64403.7|64393.7|637
1621232700000|2021-05-17 06:25:00|64419.3|64409.3|64417.6|64407.6|64421.2|64411.2|64414.2|64404.2|629
1621233000000|2021-05-17 06:30:00|64417.4|64407.4|64409.5|64399.5|64419.5|64409.5|64408|64398|629
1621233300000|2021-05-17 06:35:00|64409.6|64399.6|64408.3|64398.3|64409.6|64399.6|64397.6|64387.6|649
1621233600000|2021-05-17 06:40:00|64408.4|64398.4|64413.3|64403.3|64414.8|64404.8|64406.1|64396.1|544
1621233900000|2021-05-17 06:45:00|64413.4|64403.4|64414.4|64404.4|64419.1|64409.1|64412.8|64402.8|580
1621234200000|2021-05-17 06:50:00|64414.1|64404.1|64417.2|64407.2|64419.3|64409.3|64410.8|64400.8|544
1621234500000|2021-05-17 06:55:00|64417.3|64407.3|64432.7|64422.7|64432.7|64422.7|64414.1|64404.1|711
1621234800000|2021-05-17 07:00:00|64432.5|64422.5|64423|64413|64436.6|64426.6|64422.6|64412.6|804
1621235100000|2021-05-17 07:05:00|64423.2|64413.2|64409.2|64399.2|64423.7|64413.7|64408.5|64398.5|730
1621235400000|2021-05-17 07:10:00|64409|64399|64419.8|64409.8|64422.9|64411.2|64409|64399|680
1621235700000|2021-05-17 07:15:00|64420|64410|64417.3|64407.3|64423.3|64413.3|64416.9|64406.9|682
1621236000000|2021-05-17 07:20:00|64417.2|64407.2|64417.8|64407.8|64417.8|64407.8|64403.5|64393.5|725
1621236300000|2021-05-17 07:25:00|64417.4|64407.4|64418.9|64408.9|64419.4|64409.4|64412.7|64402.7|627
1621236600000|2021-05-17 07:30:00|64419.3|64409.3|64431.8|64421.8|64434.8|64424.8|64418.3|64408.3|782
1621236900000|2021-05-17 07:35:00|64431.7|64421.7|64432.3|64422.3|64433.9|64423.9|64427.1|64417.1|671
1621237200000|2021-05-17 07:40:00|64432.7|64422.7|64436.3|64426.3|64437.3|64427.3|64426.5|64412.2|640
1621237500000|2021-05-17 07:45:00|64436.4|64426.4|64439.1|64429.1|64448.9|64438.9|64436.3|64426.3|727
1621237800000|2021-05-17 07:50:00|64439.2|64429.2|64434.6|64424.6|64441.5|64431.5|64431|64421|655
1621238100000|2021-05-17 07:55:00|64434.7|64424.7|64437.2|64427.2|64442.2|64432.2|64431.8|64421.8|681
1621238400000|2021-05-17 08:00:00|64436.7|64426.7|64429.9|64419.9|64439.9|64429.9|64427.9|64417.9|711
1621238700000|2021-05-17 08:05:00|64430|64420|64434.3|64424.3|64435.2|64425.2|64426.7|64416.7|601
1621239000000|2021-05-17 08:10:00|64434.4|64424.4|64444.4|64434.4|64450.6|64440.6|64433.7|64423.7|622
1621239300000|2021-05-17 08:15:00|64444.3|64434.3|64441.4|64431.4|64448.1|64438.1|64436.2|64426.1|600
1621239600000|2021-05-17 08:20:00|64441.5|64431.5|64435.9|64425.9|64447.2|64432.8|64434.8|64423|623
1621239900000|2021-05-17 08:25:00|64435.8|64425.8|64449.6|64439.6|64458.6|64448.6|64435.8|64425.8|726
1621240200000|2021-05-17 08:30:00|64449.3|64439.3|64447.9|64437.9|64453|64443|64442.9|64432.9|607
1621240500000|2021-05-17 08:35:00|64448|64438|64445.7|64435.7|64457.5|64447.5|64445.3|64435.3|545
1621240800000|2021-05-17 08:40:00|64445.6|64435.6|64443|64433|64448.2|64438.2|64442.8|64432.8|540
1621241100000|2021-05-17 08:45:00|64443.1|64433.1|64439.5|64429.5|64444.3|64434.3|64439.4|64429.4|494
1621241400000|2021-05-17 08:50:00|64439.4|64429.4|64439.3|64429.3|64441.3|64431.3|64437.5|64427.5|432
1621241700000|2021-05-17 08:55:00|64439.1|64429.1|64431.5|64421.5|64439.7|64429.7|64429.5|64419.5|582
1621242000000|2021-05-17 09:00:00|64431.4|64421.4|64434|64424|64434.1|64424.1|64426|64416|576
1621242300000|2021-05-17 09:05:00|64434.2|64424.2|64436.4|64426.4|64439.7|64429.7|64432.7|64422.7|590
1621242600000|2021-05-17 09:10:00|64435.5|64425.5|64437.3|64427.3|64445.7|64433.1|64433.4|64423.4|578
1621242900000|2021-05-17 09:15:00|64437.1|64427.1|64440.3|64430.3|64441.9|64431.7|64436.2|64421.6|453
1621243200000|2021-05-17 09:20:00|64440.4|64430.4|64434.4|64424.4|64440.4|64430.4|64432.4|64422.4|464
1621243500000|2021-05-17 09:25:00|64434.7|64424.7|64432.2|64422.2|64441.2|64431.2|64432|64422|516
1621243800000|2021-05-17 09:30:00|64432.3|64422.3|64431.9|64421.9|64433.5|64423.5|64427|64417|542
1621244100000|2021-05-17 09:35:00|64432|64422|64435.8|64425.8|64442|64427.4|64430.4|64420.4|545
1621244400000|2021-05-17 09:40:00|64435.9|64425.9|64436.5|64426.5|64442.6|64432.6|64435.4|64425.4|602
1621244700000|2021-05-17 09:45:00|64436.6|64426.6|64432|64422|64438.1|64428.1|64426.9|64416.9|598
1621245000000|2021-05-17 09:50:00|64432.4|64422.4|64433.7|64423.7|64438.6|64428.6|64431.1|64421.1|584
1621245300000|2021-05-17 09:55:00|64433.9|64423.9|64421.7|64411.7|64433.9|64423.9|64418.8|64408.8|445
1621245600000|2021-05-17 10:00:00|64421.6|64411.6|64424.4|64414.4|64426.9|64416.9|64419.8|64409.8|357
1621245900000|2021-05-17 10:05:00|64424.2|64414.2|64423.1|64413.1|64424.6|64414.6|64419.9|64409.9|346
1621246200000|2021-05-17 10:10:00|64423.2|64413.2|64419.2|64409.2|64423.8|64413.8|64417.7|64407.7|406
1621246500000|2021-05-17 10:15:00|64419.6|64409.6|64433.4|64423.4|64433.7|64423.7|64419.6|64409.6|379
1621246800000|2021-05-17 10:20:00|64433.6|64423.6|64431.2|64421.2|64433.6|64423.6|64430.5|64420.5|381
1621247100000|2021-05-17 10:25:00|64431.3|64421.3|64432.5|64422.5|64437.3|64423|64427.2|64416.4|457
1621247400000|2021-05-17 10:30:00|64432.4|64422.4|64435.7|64425.7|64446|64431|64430.4|64420.4|448
1621247700000|2021-05-17 10:35:00|64435.5|64425.5|64441.2|64431.2|64449.1|64433.9|64435|64423.2|499
1621248000000|2021-05-17 10:40:00|64442.6|64432.6|64449.7|64439.7|64450.1|64440.1|64440.7|64430.7|367
1621248300000|2021-05-17 10:45:00|64449.6|64439.6|64440.2|64430.2|64457.6|64445.6|64439.3|64429.3|582
1621248600000|2021-05-17 10:50:00|64440.5|64430.5|64441|64431|64448.2|64435|64437.4|64427.4|477
1621248900000|2021-05-17 10:55:00|64440.8|64430.8|64442.1|64432.1|64447.4|64432.7|64438|64423.6|595
1621249200000|2021-05-17 11:00:00|64442.4|64432.4|64444.8|64434.8|64447.8|64435.6|64440.7|64426|494
1621249500000|2021-05-17 11:05:00|64444.9|64434.9|64439.7|64429.7|64447.7|64435|64439.5|64424.7|526
1621249800000|2021-05-17 11:10:00|64439.4|64429.4|64437.3|64427.3|64444.3|64430.6|64436.9|64422.4|596
1621250100000|2021-05-17 11:15:00|64437.4|64427.4|64443.3|64433.3|64449|64434.4|64437|64422.3|572
1621250400000|2021-05-17 11:20:00|64443.4|64433.4|64449.7|64429.7|64450|64434.9|64438.7|64425.7|530
1621250700000|2021-05-17 11:25:00|64449.9|64429.9|64446|64436|64456.6|64444.2|64444.8|64429.5|512
1621251000000|2021-05-17 11:30:00|64445.8|64435.8|64449.5|64439.5|64455.3|64441.7|64445.8|64432|482
1621251300000|2021-05-17 11:35:00|64449.4|64439.4|64448.9|64438.9|64454.8|64440|64442.8|64428.7|518
1621251600000|2021-05-17 11:40:00|64449|64439|64453.7|64443.7|64454|64444|64448.9|64438.9|467
1621251900000|2021-05-17 11:45:00|64453.8|64443.8|64456.3|64446.3|64458.7|64448.7|64449.1|64434|495
1621252200000|2021-05-17 11:50:00|64456|64446|64472.8|64462.8|64479.5|64465.2|64455.3|64445.3|675
1621252500000|2021-05-17 11:55:00|64472.7|64462.7|64475.3|64465.3|64476.3|64466.3|64470.4|64460.4|640
1621252800000|2021-05-17 12:00:00|64474.8|64464.8|64473.4|64463.4|64479.2|64465.8|64464.3|64454.3|676
1621253100000|2021-05-17 12:05:00|64473.5|64463.5|64480|64470|64480.6|64470.6|64472.3|64462.3|616
1621253400000|2021-05-17 12:10:00|64480.2|64470.2|64487.3|64477.3|64493|64479.1|64479.6|64468.4|538
1621253700000|2021-05-17 12:15:00|64487.5|64477.5|64485.2|64475.2|64494.2|64479.8|64484.6|64474.2|586
1621254000000|2021-05-17 12:20:00|64484.8|64474.8|64485.7|64475.7|64491|64479.2|64481.2|64470.8|609
1621254300000|2021-05-17 12:25:00|64485.5|64475.5|64495.8|64475.8|64503.9|64493.9|64485.1|64475.1|609
1621254600000|2021-05-17 12:30:00|64495.7|64475.7|64480.4|64470.4|64496.4|64479.8|64478|64468|604
1621254900000|2021-05-17 12:35:00|64480.5|64470.5|64477.5|64467.5|64482.5|64470.9|64472.5|64457.2|657
1621255200000|2021-05-17 12:40:00|64477.9|64467.9|64470.9|64460.9|64480.5|64469|64467.9|64453.6|603
1621255500000|2021-05-17 12:45:00|64470.8|64460.8|64482.9|64472.9|64489|64474|64469.1|64454.5|670
1621255800000|2021-05-17 12:50:00|64482.5|64472.5|64480.2|64470.2|64490.4|64476.9|64477.5|64466.2|661
1621256100000|2021-05-17 12:55:00|64480.7|64470.7|64492.9|64482.9|64494|64484|64480.7|64467.3|633
1621256400000|2021-05-17 13:00:00|64493.8|64483.8|64471.6|64461.6|64497.7|64487.7|64470.7|64460.7|888
1621256700000|2021-05-17 13:05:00|64471.8|64461.8|64453.7|64443.7|64474.3|64464.1|64453.7|64443.7|742
1621257000000|2021-05-17 13:10:00|64453.4|64443.4|64456.8|64446.8|64460.7|64450.7|64453.1|64443.1|674
1621257300000|2021-05-17 13:15:00|64457.3|64447.3|64446.5|64436.5|64458.8|64448|64446.5|64436.5|623
1621257600000|2021-05-17 13:20:00|64446.8|64436.8|64446.1|64436.1|64451.4|64440.1|64441.3|64429|630
1621257900000|2021-05-17 13:25:00|64446.7|64436.7|64447.5|64437.5|64456.4|64443.2|64445.8|64431.7|597
1621258200000|2021-05-17 13:30:00|64447.1|64437.1|64437.2|64427.2|64449.7|64437.1|64434.2|64421.2|854
1621258500000|2021-05-17 13:35:00|64437.4|64427.4|64429.1|64419.1|64439.2|64427.4|64423|64409.6|824
1621258800000|2021-05-17 13:40:00|64429|64419|64442|64432|64442.5|64432.5|64424.1|64414.1|851
1621259100000|2021-05-17 13:45:00|64442.2|64432.2|64439.4|64429.4|64445.1|64435.1|64438.8|64428.8|752
1621259400000|2021-05-17 13:50:00|64439.5|64429.5|64439.9|64429.9|64445.4|64431.4|64432.5|64422.5|823
1621259700000|2021-05-17 13:55:00|64440|64430|64429.1|64419.1|64442.4|64432.4|64428.1|64414|697
1621260000000|2021-05-17 14:00:00|64428.8|64418.8|64437.2|64427.2|64439.3|64428.1|64428.8|64414.8|813
1621260300000|2021-05-17 14:05:00|64437.1|64427.1|64440.6|64430.6|64445.5|64431.7|64429.6|64419.6|812
1621260600000|2021-05-17 14:10:00|64441.6|64431.6|64433.1|64423.1|64447.4|64433.1|64431.8|64421.8|780
1621260900000|2021-05-17 14:15:00|64433|64423|64420.2|64410.2|64438.6|64427.3|64416.3|64406.3|870
1621261200000|2021-05-17 14:20:00|64420|64410|64424.3|64414.3|64429.2|64415.6|64414.8|64403.7|802
1621261500000|2021-05-17 14:25:00|64424.2|64414.2|64427.7|64417.7|64430.5|64418|64415.9|64405.1|831
1621261800000|2021-05-17 14:30:00|64427.4|64417.4|64426.9|64416.9|64432.6|64421.5|64419.5|64409.5|912
1621262100000|2021-05-17 14:35:00|64426.8|64416.8|64416.4|64406.4|64430.5|64416.8|64412.3|64399.2|845
1621262400000|2021-05-17 14:40:00|64415.7|64405.7|64421.6|64411.6|64428.1|64414|64411|64401|760
1621262700000|2021-05-17 14:45:00|64421.7|64411.7|64429|64419|64438|64424|64419.3|64406.4|854
1621263000000|2021-05-17 14:50:00|64429.3|64419.3|64434.8|64414.8|64436.8|64422.2|64424|64409.1|858
1621263300000|2021-05-17 14:55:00|64435|64415|64438.8|64428.8|64445.8|64430.8|64428.4|64413.5|818
1621263600000|2021-05-17 15:00:00|64438.7|64428.7|64440.8|64430.8|64448.9|64434.8|64438|64423.8|763
1621263900000|2021-05-17 15:05:00|64440.7|64430.7|64441.3|64431.3|64444.9|64434.9|64435.4|64425.4|729
1621264200000|2021-05-17 15:10:00|64441.7|64431.7|64439.4|64429.4|64446.1|64435.3|64437.5|64425.6|784
1621264500000|2021-05-17 15:15:00|64439.9|64429.9|64440.2|64430.2|64444.1|64432.2|64434.7|64420|763
1621264800000|2021-05-17 15:20:00|64440.3|64430.3|64444.7|64434.7|64450.8|64436|64439.8|64429.8|628
1621265100000|2021-05-17 15:25:00|64444.6|64434.6|64444.5|64434.5|64450.7|64437.1|64440.8|64425.6|699
1621265400000|2021-05-17 15:30:00|64444.4|64434.4|64446.4|64436.4|64458.3|64443.5|64441.9|64428.7|719
1621265700000|2021-05-17 15:35:00|64446.8|64436.8|64441|64431|64449.8|64436.8|64435.5|64422.4|698
1621266000000|2021-05-17 15:40:00|64440.9|64430.9|64440.6|64430.6|64446.3|64431.6|64434.2|64420.6|713
1621266300000|2021-05-17 15:45:00|64440.5|64430.5|64447.5|64437.5|64450|64440|64440.5|64427.8|608
1621266600000|2021-05-17 15:50:00|64447.4|64437.4|64445.4|64435.4|64450.3|64438.1|64442.1|64430.1|646
1621266900000|2021-05-17 15:55:00|64445.6|64435.6|64445.5|64435.5|64446.4|64436.4|64441.5|64431.5|621
1621267200000|2021-05-17 16:00:00|64445.6|64435.6|64446.5|64436.5|64451.9|64438.9|64442.6|64430.8|655
1621267500000|2021-05-17 16:05:00|64446.4|64436.4|64441.4|64431.4|64451.4|64437.4|64439.2|64424.3|724
1621267800000|2021-05-17 16:10:00|64441.3|64431.3|64443.7|64433.7|64447.1|64434.3|64439.4|64425.5|672
1621268100000|2021-05-17 16:15:00|64443.9|64433.9|64441.9|64431.9|64450.2|64436.9|64438.4|64424.4|655
1621268400000|2021-05-17 16:20:00|64441.6|64431.6|64433.2|64423.2|64442.3|64432.3|64432.7|64422.7|636
1621268700000|2021-05-17 16:25:00|64433.1|64423.1|64428.4|64418.4|64436.6|64423.7|64428.2|64414.4|660
1621269000000|2021-05-17 16:30:00|64428.3|64418.3|64430.7|64420.7|64434.2|64422.4|64427.6|64414|608
1621269300000|2021-05-17 16:35:00|64430.8|64420.8|64424.9|64414.9|64431.1|64421.1|64423.1|64413.1|586
1621269600000|2021-05-17 16:40:00|64425.2|64415.2|64421.8|64411.8|64426|64416|64421.4|64411.4|500
1621269900000|2021-05-17 16:45:00|64421.6|64411.6|64433.3|64423.3|64435.5|64423.9|64420.4|64410.4|560
1621270200000|2021-05-17 16:50:00|64433.2|64423.2|64434.5|64424.5|64436.4|64426.4|64432.6|64422.6|336
1621270500000|2021-05-17 16:55:00|64434.7|64424.7|64433.4|64423.4|64436|64426|64432.2|64422.2|370
1621270800000|2021-05-17 17:00:00|64434.5|64424.5|64432|64422|64434.6|64424.6|64428.9|64418.9|400
1621271100000|2021-05-17 17:05:00|64431.8|64421.8|64432.1|64422.1|64432.6|64422.6|64430.7|64420.7|278
1621271400000|2021-05-17 17:10:00|64432|64422|64431.4|64421.4|64433.7|64423.7|64430.6|64420.6|330
1621271700000|2021-05-17 17:15:00|64431.5|64421.5|64434.7|64424.7|64436.3|64426.3|64430.5|64420.5|465
1621272000000|2021-05-17 17:20:00|64434.6|64424.6|64438.4|64418.4|64438.4|64425.5|64432.4|64418.4|479
1621272300000|2021-05-17 17:25:00|64438|64418|64433.1|64423.1|64438.7|64425.4|64432.2|64418|437
1621272600000|2021-05-17 17:30:00|64433|64423|64436.7|64426.7|64438.7|64427.4|64432.6|64418.5|409
1621272900000|2021-05-17 17:35:00|64436.8|64426.8|64436.5|64426.5|64437.2|64427.2|64434.8|64424.8|299
1621273200000|2021-05-17 17:40:00|64436.4|64426.4|64444.9|64434.9|64454.2|64439.1|64436.3|64426.3|453
1621273500000|2021-05-17 17:45:00|64445|64435|64442.9|64432.9|64449.3|64435.4|64440.7|64425.8|494
1621273800000|2021-05-17 17:50:00|64443|64433|64444.7|64434.7|64448.5|64436.4|64442.3|64428.5|410
1621274100000|2021-05-17 17:55:00|64444.8|64434.8|64445.9|64435.9|64448.3|64436.6|64441.9|64428.3|443
1621274400000|2021-05-17 18:00:00|64445.7|64435.7|64443.9|64433.9|64450.9|64436.4|64441.7|64430.8|370
1621274700000|2021-05-17 18:05:00|64444|64434|64442.1|64432.1|64449.7|64435.9|64440.3|64425.7|353
1621275000000|2021-05-17 18:10:00|64442.3|64432.3|64442|64432|64447.9|64435|64441.4|64426.4|351
1621275300000|2021-05-17 18:15:00|64442.2|64432.2|64442.7|64432.7|64442.8|64432.8|64441.7|64431.7|218
1621275600000|2021-05-17 18:20:00|64442.5|64432.5|64442.1|64432.1|64446.1|64433.1|64439.4|64425.7|315
1621275900000|2021-05-17 18:25:00|64442|64432|64442.1|64432.1|64443.4|64433.4|64441.4|64431.4|324
1621276200000|2021-05-17 18:30:00|64442.3|64432.3|64439.1|64429.1|64442.4|64432.4|64436.3|64426.3|409
1621276500000|2021-05-17 18:35:00|64439|64429|64443.1|64433.1|64443.1|64433.1|64438.7|64428.7|278
1621276800000|2021-05-17 18:40:00|64443|64433|64439.1|64429.1|64443.2|64433.2|64438.5|64428.5|275
1621277100000|2021-05-17 18:45:00|64439|64429|64436.8|64426.8|64441.5|64431.5|64436.2|64426.2|306
1621277400000|2021-05-17 18:50:00|64436.9|64426.9|64425.4|64415.4|64437|64427|64425.2|64411.2|394
1621277700000|2021-05-17 18:55:00|64425.8|64415.8|64421.3|64411.3|64429.5|64419.5|64420.8|64410.8|407
1621278000000|2021-05-17 19:00:00|64421.2|64411.2|64425.5|64415.5|64430.2|64415.7|64420.4|64405.5|526
1621278300000|2021-05-17 19:05:00|64425.6|64415.6|64424.7|64414.7|64429.4|64416|64423|64408.1|357
1621278600000|2021-05-17 19:10:00|64425|64415|64424.3|64404.3|64427.2|64415|64419.1|64403.9|292
1621278900000|2021-05-17 19:15:00|64424.4|64404.4|64420.9|64410.9|64427.1|64411.7|64419.1|64404.3|337
1621279200000|2021-05-17 19:20:00|64426.1|64406.1|64431.7|64411.7|64432.6|64416.6|64420.6|64405.7|324
1621279500000|2021-05-17 19:25:00|64431.6|64411.6|64426.2|64416.2|64434.1|64418.5|64425.8|64410.6|392
1621279800000|2021-05-17 19:30:00|64426.1|64416.1|64425.7|64415.7|64433.4|64417.9|64425.2|64409.2|323
1621280100000|2021-05-17 19:35:00|64425.8|64415.8|64426.9|64416.9|64432.9|64417.5|64425.7|64411.3|286
1621280400000|2021-05-17 19:40:00|64426.8|64416.8|64427.4|64407.4|64432|64417.1|64425.6|64406.7|347
1621280700000|2021-05-17 19:45:00|64427.3|64407.3|64420.8|64410.8|64427.6|64412.4|64419.4|64403.8|257
1621281000000|2021-05-17 19:50:00|64420.5|64410.5|64418.5|64408.5|64426.7|64411.7|64418|64403.3|307
1621281300000|2021-05-17 19:55:00|64418.7|64408.7|64412.6|64402.6|64424.3|64409.3|64411.9|64396.2|412
1621281600000|2021-05-17 20:00:00|64412.7|64402.7|64412.1|64402.1|64418.6|64402.7|64411.7|64395.8|289
1621281900000|2021-05-17 20:05:00|64416.9|64396.9|64420.6|64400.6|64422.1|64406.8|64415.3|64396.9|235
1621282200000|2021-05-17 20:10:00|64420.3|64400.3|64421|64401|64421.5|64406.3|64415.3|64399.5|215
1621282500000|2021-05-17 20:15:00|64421.2|64401.2|64420.9|64400.9|64421.3|64406.3|64415.3|64400.3|162
1621282800000|2021-05-17 20:20:00|64420.8|64400.8|64420.5|64400.5|64421.4|64406.2|64415.7|64400.1|143
1621283100000|2021-05-17 20:25:00|64420.9|64400.9|64428.8|64408.8|64429.2|64409.2|64415.5|64400|141
1621283400000|2021-05-17 20:30:00|64427.4|64407.4|64426.1|64406.1|64428.4|64408.4|64425.5|64405.5|221
1621283700000|2021-05-17 20:35:00|64425.9|64405.9|64426.4|64406.4|64427.6|64407.6|64425.6|64405.6|257
1621284000000|2021-05-17 20:40:00|64426.3|64406.3|64427.7|64407.7|64428|64408|64425.4|64405.4|190
1621284300000|2021-05-17 20:45:00|64427.4|64407.4|64427.2|64407.2|64428.5|64408.5|64422.6|64402.6|161
1621284600000|2021-05-17 20:50:00|64427|64407|64444.2|64424.2|64448.6|64428.6|64426|64406|224
1621284900000|2021-05-17 20:55:00|64444.8|64424.8|64436.3|64416.3|64446|64425.5|64434.5|64414.5|402
1621285200000|2021-05-17 21:00:00|64436.1|64416.1|64435.4|64415.4|64456.1|64417.5|64435.4|64408.9|43
1621285500000|2021-05-17 21:05:00|64435.8|64415.8|64438.7|64418.7|64457.7|64419|64435.2|64392.6|82
1621285800000|2021-05-17 21:10:00|64442.9|64407.9|64436.1|64416.1|64453.8|64421|64435.6|64391.4|136
1621286100000|2021-05-17 21:15:00|64443.6|64402.7|64451.4|64401.1|64454.2|64416.1|64436.1|64391.3|74
1621286400000|2021-05-17 21:20:00|64450.4|64398.4|64434.1|64414.1|64452.6|64414.1|64434.1|64396.2|79
1621286700000|2021-05-17 21:25:00|64447.1|64404.4|64446.9|64397.7|64454.5|64414.1|64434.1|64395|65
1621287000000|2021-05-17 21:30:00|64449.1|64398.3|64446.4|64404.2|64454.1|64414.1|64431|64396.2|130
1621287300000|2021-05-17 21:35:00|64447|64403.9|64450.8|64401.2|64454|64417.6|64432.8|64396.6|295
1621287600000|2021-05-17 21:40:00|64451.2|64403.2|64442.3|64412.3|64454.5|64417.2|64432.8|64399.8|156
1621287900000|2021-05-17 21:45:00|64437|64417|64445.1|64412.8|64454.9|64417.5|64435.6|64384.4|178
1621288200000|2021-05-17 21:50:00|64446|64412.6|64437.2|64417.2|64454.4|64418.8|64436.7|64399.6|161
1621288500000|2021-05-17 21:55:00|64438|64418|64444.9|64413.2|64449|64418.2|64434|64400|135
1621288800000|2021-05-17 22:00:00|64441.6|64405.3|64435.4|64404.7|64446|64417|64428.7|64398.2|476
1621289100000|2021-05-17 22:05:00|64435.8|64404.6|64436.8|64404|64444.3|64411.5|64418.6|64396.4|642
1621289400000|2021-05-17 22:10:00|64437.1|64404.1|64432.3|64412.3|64444.8|64414.5|64423.5|64400.5|456
1621289700000|2021-05-17 22:15:00|64431.4|64411.4|64436.7|64416.7|64445.9|64421.3|64420.8|64400.8|515
1621290000000|2021-05-17 22:20:00|64441.4|64410.8|64440.4|64408.6|64445.2|64418.4|64434.2|64405.5|152
1621290300000|2021-05-17 22:25:00|64434.5|64414.5|64433.8|64403.1|64444.7|64414.8|64422.3|64398.2|319
1621290600000|2021-05-17 22:30:00|64433.9|64402.7|64420.5|64400.5|64433.9|64407.6|64419.4|64399.4|173
1621290900000|2021-05-17 22:35:00|64420.6|64400.6|64421.6|64401.6|64424.5|64404.5|64419.9|64399.9|171
1621291200000|2021-05-17 22:40:00|64420.8|64400.8|64421.3|64401.3|64424.4|64404.4|64420.3|64400.3|103
1621291500000|2021-05-17 22:45:00|64421.4|64401.4|64429.2|64409.2|64439.7|64412.5|64420.6|64400.6|151
1621291800000|2021-05-17 22:50:00|64429.1|64409.1|64426.9|64406.9|64436.3|64410.7|64425.1|64400.8|161
1621292100000|2021-05-17 22:55:00|64426.8|64406.8|64426.2|64406.2|64430.8|64410.8|64425.7|64405.7|101
1621292400000|2021-05-17 23:00:00|64425.3|64405.3|64434.4|64414.4|64436.9|64416.9|64424.8|64404.8|438
1621292700000|2021-05-17 23:05:00|64434.3|64414.3|64430.6|64410.6|64434.8|64414.8|64429.7|64409.7|186
1621293000000|2021-05-17 23:10:00|64430.7|64410.7|64432.3|64412.3|64433.9|64413.9|64429.4|64409.4|503
1621293300000|2021-05-17 23:15:00|64432.6|64412.6|64423.1|64403.1|64435.3|64415.3|64420.6|64400.6|518
1621293600000|2021-05-17 23:20:00|64423|64403|64425.2|64405.2|64426.7|64406.7|64421.5|64401.5|417
1621293900000|2021-05-17 23:25:00|64425.6|64405.6|64425.4|64405.4|64426.9|64406.9|64420.9|64400.9|451
1621294200000|2021-05-17 23:30:00|64425.3|64405.3|64423.1|64403.1|64427.2|64407.2|64422.4|64402.4|381
1621294500000|2021-05-17 23:35:00|64424.3|64404.3|64421.7|64401.7|64429.2|64409.2|64421.6|64401.6|440
1621294800000|2021-05-17 23:40:00|64421.9|64401.9|64424.4|64404.4|64425.5|64405.5|64421.9|64401.9|212
1621295100000|2021-05-17 23:45:00|64424.3|64404.3|64422|64402|64426.6|64406.9|64416.9|64399.5|334
1621295400000|2021-05-17 23:50:00|64422.5|64402.5|64421.7|64401.7|64422.6|64402.6|64419.6|64399.6|322
1621295700000|2021-05-17 23:55:00|64421.6|64401.6|64422.6|64402.6|64424|64404|64420.2|64400.2|176
1621296000000|2021-05-18 00:00:00|64422.5|64402.5|64419|64399|64424.5|64404.5|64416.1|64396.1|379
1621296300000|2021-05-18 00:05:00|64418.8|64398.8|64430.5|64410.5|64435.7|64415.7|64418.3|64398.3|494
1621296600000|2021-05-18 00:10:00|64430.6|64410.6|64436.6|64416.6|64439.1|64419.1|64428.8|64408.8|512
1621296900000|2021-05-18 00:15:00|64436.5|64416.5|64425.1|64405.1|64437.2|64417.2|64425|64405|423
1621297200000|2021-05-18 00:20:00|64425.2|64405.2|64426.9|64406.9|64428.7|64408.7|64420.2|64400.2|466
1621297500000|2021-05-18 00:25:00|64427|64407|64421.1|64401.1|64429.7|64413.6|64417.7|64397.7|561
1621297800000|2021-05-18 00:30:00|64420.3|64400.3|64416.7|64396.7|64421.1|64401.1|64412.6|64392.6|465
1621298100000|2021-05-18 00:35:00|64417|64397|64408.4|64388.4|64417.4|64397.4|64407.2|64387.2|387
1621298400000|2021-05-18 00:40:00|64408.5|64388.5|64406.8|64386.8|64411.5|64391.5|64403|64383|459
1621298700000|2021-05-18 00:45:00|64406.9|64386.9|64398.9|64378.9|64406.9|64386.9|64388.9|64368.9|561
1621299000000|2021-05-18 00:50:00|64399.1|64379.1|64399.3|64379.3|64402.3|64384.4|64394.2|64374.7|468
1621299300000|2021-05-18 00:55:00|64399.5|64379.5|64398.4|64378.4|64401.7|64384.4|64392.9|64374.8|548
1621299600000|2021-05-18 01:00:00|64398.2|64378.2|64398|64378|64399.5|64382.6|64386.8|64371.6|728
1621299900000|2021-05-18 01:05:00|64398.2|64378.2|64395.6|64385.6|64402.2|64387.1|64393.2|64377.9|686
1621300200000|2021-05-18 01:10:00|64395.4|64385.4|64382.6|64362.6|64404.2|64388|64380.6|64360.6|740
1621300500000|2021-05-18 01:15:00|64383.1|64363.1|64372.5|64352.5|64387.8|64367.8|64371.2|64351.2|769
1621300800000|2021-05-18 01:20:00|64372.7|64352.7|64372.1|64362.1|64378.6|64363.6|64365.8|64350.8|704
1621301100000|2021-05-18 01:25:00|64371.7|64361.7|64374.7|64354.7|64381.5|64363.1|64362.5|64350.2|695
1621301400000|2021-05-18 01:30:00|64370.1|64360.1|64355.7|64335.7|64380.8|64365.3|64345.3|64328.4|855
1621301700000|2021-05-18 01:35:00|64355.9|64335.9|64362.1|64342.1|64380.3|64360.3|64340.7|64328.7|852
1621302000000|2021-05-18 01:40:00|64362.2|64342.2|64367.4|64347.4|64371.4|64355.8|64357.8|64337.8|743
1621302300000|2021-05-18 01:45:00|64367.5|64347.5|64377.6|64357.6|64378|64363.5|64354.4|64338.5|727
1621302600000|2021-05-18 01:50:00|64377.8|64357.8|64366.1|64356.1|64378.5|64362.9|64363.7|64348.8|693
1621302900000|2021-05-18 01:55:00|64366.7|64356.7|64368.7|64358.7|64376.1|64363.8|64360.4|64345.9|670
1621303200000|2021-05-18 02:00:00|64368.8|64358.8|64360.2|64350.2|64375.8|64360.4|64359|64345|667
1621303500000|2021-05-18 02:05:00|64359.9|64349.9|64359.9|64349.9|64369.9|64354.4|64356.3|64343|687
1621303800000|2021-05-18 02:10:00|64360|64350|64360.2|64350.2|64371.1|64360.3|64358.8|64344.7|578
1621304100000|2021-05-18 02:15:00|64360|64350|64362.5|64352.5|64366.6|64356.6|64359.5|64344.8|561
1621304400000|2021-05-18 02:20:00|64363|64353|64366.7|64356.7|64369|64359|64359.9|64349.9|478
1621304700000|2021-05-18 02:25:00|64366.6|64356.6|64365|64355|64367|64357|64362.1|64352.1|434
1621305000000|2021-05-18 02:30:00|64365.1|64355.1|64370.1|64360.1|64373.4|64360.7|64365|64352.2|530
1621305300000|2021-05-18 02:35:00|64370|64360|64368.4|64358.4|64374|64361.1|64364.6|64350.2|589
1621305600000|2021-05-18 02:40:00|64368.1|64358.1|64372.3|64362.3|64381.6|64371.6|64368.1|64356.7|632
1621305900000|2021-05-18 02:45:00|64372.4|64362.4|64361|64351|64374.5|64364.3|64355.8|64341.3|645
1621306200000|2021-05-18 02:50:00|64360.9|64350.9|64363.1|64353.1|64365|64355|64359.7|64349.7|546
1621306500000|2021-05-18 02:55:00|64362.9|64352.9|64361.7|64351.7|64367.3|64357.3|64360.1|64350.1|638
1621306800000|2021-05-18 03:00:00|64361.6|64351.6|64361.4|64341.4|64364.3|64352|64345.5|64333.3|679
1621307100000|2021-05-18 03:05:00|64361.3|64341.3|64349.7|64339.7|64362|64347.8|64345.3|64328.5|533
1621307400000|2021-05-18 03:10:00|64349.6|64339.6|64340.2|64330.2|64350.9|64340.3|64334.5|64316.7|632
1621307700000|2021-05-18 03:15:00|64339.9|64329.9|64326.5|64316.5|64339.9|64329.9|64325|64310.6|580
1621308000000|2021-05-18 03:20:00|64326.4|64316.4|64306.5|64296.5|64332.5|64318.2|64305.5|64295.5|591
1621308300000|2021-05-18 03:25:00|64306.6|64296.6|64317|64307|64323.5|64313.5|64306.3|64296.3|533
1621308600000|2021-05-18 03:30:00|64317.2|64307.2|64313.5|64293.5|64322.4|64312.4|64310.5|64292.8|504
1621308900000|2021-05-18 03:35:00|64313.4|64293.4|64301.2|64291.2|64316.2|64298.9|64291.4|64276|733
1621309200000|2021-05-18 03:40:00|64301.3|64291.3|64282.3|64272.3|64304.2|64291.3|64281.7|64270.2|575
1621309500000|2021-05-18 03:45:00|64282.5|64272.5|64288.1|64278.1|64294.2|64278.3|64275.7|64264.8|609
1621309800000|2021-05-18 03:50:00|64288|64278|64284|64274|64294.9|64279.8|64282.3|64267.9|482
1621310100000|2021-05-18 03:55:00|64283.9|64273.9|64294.3|64274.3|64294.3|64278.9|64281.7|64269.3|407
1621310400000|2021-05-18 04:00:00|64294.9|64274.9|64301.9|64281.9|64302.5|64287.1|64290.4|64274.9|495
1621310700000|2021-05-18 04:05:00|64301.8|64281.8|64290.2|64280.2|64304|64290.1|64289.6|64274.8|416
1621311000000|2021-05-18 04:10:00|64290.3|64280.3|64286.5|64276.5|64298.6|64282.8|64283.4|64268.9|376
1621311300000|2021-05-18 04:15:00|64286.6|64276.6|64296.6|64286.6|64298.5|64286.8|64286.6|64276.6|362
1621311600000|2021-05-18 04:20:00|64296.7|64286.7|64292.8|64282.8|64301.7|64288.7|64291|64276|426
1621311900000|2021-05-18 04:25:00|64292.9|64282.9|64287.8|64277.8|64297.8|64282.9|64286.5|64271.9|331
1621312200000|2021-05-18 04:30:00|64287.7|64277.7|64284.7|64274.7|64290.4|64279.6|64282.4|64269.7|418
1621312500000|2021-05-18 04:35:00|64284.6|64274.6|64286.5|64276.5|64292.2|64278.1|64284.2|64271.6|382
1621312800000|2021-05-18 04:40:00|64286.4|64276.4|64296|64276|64299.1|64283.9|64286.4|64275.8|450
1621313100000|2021-05-18 04:45:00|64295.9|64275.9|64294.7|64274.7|64298.1|64282.4|64290.7|64274.4|386
1621313400000|2021-05-18 04:50:00|64294.6|64274.6|64291.5|64281.5|64296.8|64281.6|64287.7|64272|409
1621313700000|2021-05-18 04:55:00|64291.4|64281.4|64296.4|64276.4|64298.8|64283.7|64289.6|64274.7|294
1621314000000|2021-05-18 05:00:00|64296.6|64276.6|64290.5|64280.5|64298.9|64284.2|64288.4|64274|502
1621314300000|2021-05-18 05:05:00|64290|64280|64286.4|64276.4|64294.7|64281.6|64285.6|64274.3|425
1621314600000|2021-05-18 05:10:00|64286.3|64276.3|64283.1|64273.1|64291.7|64277.8|64276.9|64266.9|516
1621314900000|2021-05-18 05:15:00|64283|64273|64270.6|64260.6|64288.5|64276.5|64266.7|64254.3|542
1621315200000|2021-05-18 05:20:00|64270.7|64260.7|64273.7|64263.7|64274|64264|64268.5|64258.5|507
1621315500000|2021-05-18 05:25:00|64272.3|64262.3|64270.4|64260.4|64273.4|64263.4|64267.8|64257.8|402
1621315800000|2021-05-18 05:30:00|64270.5|64260.5|64284.5|64274.5|64286.4|64276.4|64269|64259|585
1621316100000|2021-05-18 05:35:00|64284.6|64274.6|64287.8|64277.8|64289.7|64279.7|64279.8|64269.8|551
1621316400000|2021-05-18 05:40:00|64287.6|64277.6|64285.4|64275.4|64288.8|64278.8|64280.9|64270.9|475
1621316700000|2021-05-18 05:45:00|64285.5|64275.5|64287|64277|64291.6|64281.6|64282.9|64272.9|486
1621317000000|2021-05-18 05:50:00|64286.9|64276.9|64290.8|64280.8|64296.4|64286.4|64285|64275|517
1621317300000|2021-05-18 05:55:00|64291|64281|64299.5|64289.5|64301.4|64291.4|64290.8|64280.8|543
1621317600000|2021-05-18 06:00:00|64298.9|64288.9|64291.3|64281.3|64310.1|64300.1|64282|64272|705
1621317900000|2021-05-18 06:05:00|64291.5|64281.5|64286.2|64276.2|64291.5|64281.5|64279.7|64269.7|629
1621318200000|2021-05-18 06:10:00|64286.1|64276.1|64280.3|64270.3|64287.8|64277.8|64269.3|64259.3|669
1621318500000|2021-05-18 06:15:00|64280.5|64270.5|64268|64258|64282.1|64272.1|64267.6|64257.6|585
1621318800000|2021-05-18 06:20:00|64267.9|64257.9|64244.2|64234.2|64271.9|64261.9|64238.5|64228.5|668
1621319100000|2021-05-18 06:25:00|64244.3|64234.3|64255.4|64245.4|64258|64248|64243.7|64233.7|630
1621319400000|2021-05-18 06:30:00|64256.1|64246.1|64273.4|64263.4|64275.7|64265.7|64253.1|64243.1|654
1621319700000|2021-05-18 06:35:00|64273.2|64263.2|64264.5|64254.5|64275.8|64265.8|64264.1|64254.1|618
1621320000000|2021-05-18 06:40:00|64263.2|64253.2|64271|64261|64274.4|64264.4|64262.1|64247.7|659
1621320300000|2021-05-18 06:45:00|64270.8|64260.8|64253.6|64243.6|64271.2|64261.2|64246.4|64236.4|760
1621320600000|2021-05-18 06:50:00|64253.5|64243.5|64240.5|64230.5|64253.8|64243.8|64234.3|64221|735
1621320900000|2021-05-18 06:55:00|64240|64230|64260.8|64250.8|64267.9|64255.1|64239.9|64229.9|784
1621321200000|2021-05-18 07:00:00|64261.4|64251.4|64254.6|64244.6|64262.1|64252.1|64254|64244|724
1621321500000|2021-05-18 07:05:00|64254.5|64244.5|64246.1|64236.1|64256.9|64246.9|64240.5|64230.5|621
1621321800000|2021-05-18 07:10:00|64246.2|64236.2|64245.6|64235.6|64249.6|64239.6|64239.6|64229.6|664
1621322100000|2021-05-18 07:15:00|64245.4|64235.4|64262.9|64252.9|64262.9|64252.9|64241.2|64231.2|651
1621322400000|2021-05-18 07:20:00|64262.4|64252.4|64264.9|64254.9|64265.4|64255.4|64256|64246|634
1621322700000|2021-05-18 07:25:00|64265|64255|64271.2|64261.2|64282.5|64272.5|64263.9|64253.9|674
1621323000000|2021-05-18 07:30:00|64271.1|64261.1|64267.6|64257.6|64280.5|64270.5|64262.4|64252.4|722
1621323300000|2021-05-18 07:35:00|64267.7|64257.7|64269.6|64259.6|64277.2|64267.2|64267.6|64257.6|659
1621323600000|2021-05-18 07:40:00|64269.3|64259.3|64264.5|64254.5|64271.8|64261.8|64261.2|64250|617
1621323900000|2021-05-18 07:45:00|64264.9|64254.9|64243.9|64233.9|64267.3|64257.3|64243.9|64233.9|603
1621324200000|2021-05-18 07:50:00|64244|64234|64259|64249|64263.9|64253.9|64243.5|64233.5|704
1621324500000|2021-05-18 07:55:00|64259.1|64249.1|64266.2|64256.2|64267.3|64257.3|64256.3|64246.3|617
1621324800000|2021-05-18 08:00:00|64266|64256|64240.2|64230.2|64268.8|64258.8|64237|64227|665
1621325100000|2021-05-18 08:05:00|64240.1|64230.1|64255.3|64245.3|64256.4|64246.4|64239.1|64229.1|546
1621325400000|2021-05-18 08:10:00|64255.5|64245.5|64256.8|64246.8|64258.9|64248.9|64251.9|64241.9|583
1621325700000|2021-05-18 08:15:00|64256.9|64246.9|64243.3|64233.3|64257.8|64247.8|64222.7|64211.5|704
1621326000000|2021-05-18 08:20:00|64243.2|64233.2|64250.7|64240.7|64258|64248|64243.2|64233.2|700
1621326300000|2021-05-18 08:25:00|64249.5|64239.5|64228.3|64218.3|64253.1|64243.1|64228.3|64218.3|729
1621326600000|2021-05-18 08:30:00|64228|64218|64217.6|64207.6|64233.1|64220.6|64204.4|64189.1|807
1621326900000|2021-05-18 08:35:00|64217.5|64207.5|64226.2|64216.2|64236.9|64222.4|64215.9|64204|669
1621327200000|2021-05-18 08:40:00|64226.6|64216.6|64218.9|64208.9|64226.9|64216.9|64217.2|64207.2|497
1621327500000|2021-05-18 08:45:00|64219|64209|64202.4|64192.4|64219.7|64209.7|64190.3|64180.3|625
1621327800000|2021-05-18 08:50:00|64202.2|64192.2|64222.1|64212.1|64222.4|64212.4|64198.9|64188.9|688
1621328100000|2021-05-18 08:55:00|64220.9|64210.9|64232.9|64222.9|64238.6|64228.6|64220.6|64205.9|627
1621328400000|2021-05-18 09:00:00|64232.7|64222.7|64217.9|64207.9|64233.7|64223.7|64215.7|64205.7|662
1621328700000|2021-05-18 09:05:00|64218|64208|64219.7|64209.7|64222.3|64212.3|64210.2|64200.2|571
1621329000000|2021-05-18 09:10:00|64219.9|64209.9|64235.2|64225.2|64238.4|64228.4|64218.5|64208.5|579
1621329300000|2021-05-18 09:15:00|64235.1|64225.1|64219.6|64209.6|64236.9|64226.9|64219.1|64209.1|656
1621329600000|2021-05-18 09:20:00|64219.3|64209.3|64227.2|64217.2|64231.9|64219|64215.7|64204.8|590
1621329900000|2021-05-18 09:25:00|64227.1|64217.1|64239.5|64229.5|64254.7|64239.5|64227.1|64216.7|643
1621330200000|2021-05-18 09:30:00|64239.6|64229.6|64232.6|64222.6|64240.8|64230.8|64232.3|64222.3|517
1621330500000|2021-05-18 09:35:00|64232.5|64222.5|64239.1|64229.1|64240.4|64230.4|64226.9|64216.9|574
1621330800000|2021-05-18 09:40:00|64239.8|64229.8|64240.3|64230.3|64245.3|64235.3|64234.4|64224.4|486
1621331100000|2021-05-18 09:45:00|64240|64230|64245.4|64235.4|64245.5|64235.5|64239.7|64229.7|545
1621331400000|2021-05-18 09:50:00|64245.3|64235.3|64252.6|64242.6|64254.5|64244.5|64242.9|64232.9|612
1621331700000|2021-05-18 09:55:00|64252.5|64242.5|64256.9|64246.9|64257|64247|64244.7|64234.7|491
1621332000000|2021-05-18 10:00:00|64256.7|64246.7|64252.8|64242.8|64260.7|64250.1|64247.9|64237.9|457
1621332300000|2021-05-18 10:05:00|64252.7|64242.7|64257.9|64247.9|64266.9|64256.9|64252.2|64242.2|451
1621332600000|2021-05-18 10:10:00|64257.8|64247.8|64262.2|64252.2|64264.1|64254.1|64253.2|64243.2|534
1621332900000|2021-05-18 10:15:00|64262.1|64252.1|64253.6|64243.6|64264.2|64254.2|64250.3|64240.3|643
1621333200000|2021-05-18 10:20:00|64253|64243|64260.6|64250.6|64261|64251|64251.1|64238.7|622
1621333500000|2021-05-18 10:25:00|64260.8|64250.8|64258.9|64248.9|64262.1|64252.1|64257|64247|504
1621333800000|2021-05-18 10:30:00|64258.8|64248.8|64260.4|64250.4|64260.8|64250.8|64255.1|64245.1|547
1621334100000|2021-05-18 10:35:00|64260.3|64250.3|64242.8|64232.8|64260.9|64250.9|64240.8|64225.7|553
1621334400000|2021-05-18 10:40:00|64242.6|64232.6|64236.8|64226.8|64243.6|64232.6|64234.6|64223.6|506
1621334700000|2021-05-18 10:45:00|64236.7|64226.7|64241|64231|64242.9|64232.9|64235.2|64225.2|519
1621335000000|2021-05-18 10:50:00|64241.1|64231.1|64243|64233|64244.1|64234.1|64238.5|64228.5|371
1621335300000|2021-05-18 10:55:00|64243.1|64233.1|64251.3|64241.3|64254.8|64244.8|64242.7|64232.7|526
1621335600000|2021-05-18 11:00:00|64251.7|64241.7|64235.9|64225.9|64252.3|64242.3|64235.4|64225.4|559
1621335900000|2021-05-18 11:05:00|64235.8|64225.8|64244.2|64234.2|64246.8|64236.8|64235|64225|574
1621336200000|2021-05-18 11:10:00|64243.4|64233.4|64241.9|64231.9|64245.6|64235.6|64237.7|64227.7|527
1621336500000|2021-05-18 11:15:00|64241.7|64231.7|64249.4|64239.4|64250.4|64240.4|64240.6|64230.6|423
1621336800000|2021-05-18 11:20:00|64249.5|64239.5|64251.2|64241.2|64251.7|64241.7|64244.9|64234.9|417
1621337100000|2021-05-18 11:25:00|64251.1|64241.1|64244.1|64234.1|64252.9|64242.9|64240.6|64228.5|635
1621337400000|2021-05-18 11:30:00|64243.8|64233.8|64230.7|64220.7|64244.1|64234.1|64229.3|64215.1|611
1621337700000|2021-05-18 11:35:00|64231.4|64221.4|64230.4|64220.4|64232|64222|64223.8|64213.8|564
1621338000000|2021-05-18 11:40:00|64230.5|64220.5|64227.6|64217.6|64233.7|64220.5|64220.8|64210.8|613
1621338300000|2021-05-18 11:45:00|64227.7|64217.7|64220.9|64210.9|64230.5|64220.5|64214.6|64204.6|642
1621338600000|2021-05-18 11:50:00|64220.8|64210.8|64228.6|64218.6|64229.7|64219.7|64219.5|64209.5|493
1621338900000|2021-05-18 11:55:00|64228.5|64218.5|64230.1|64220.1|64233.4|64223.4|64226.9|64216.9|470
1621339200000|2021-05-18 12:00:00|64230|64220|64229.6|64219.6|64237.6|64227.6|64226.4|64216.4|635
1621339500000|2021-05-18 12:05:00|64229.3|64219.3|64228.8|64218.8|64233|64223|64225.8|64215.8|514
1621339800000|2021-05-18 12:10:00|64228.5|64218.5|64224.3|64214.3|64229.7|64219.7|64222.9|64212.9|565
1621340100000|2021-05-18 12:15:00|64224.4|64214.4|64229.3|64219.3|64237|64223.5|64223.5|64211.7|549
1621340400000|2021-05-18 12:20:00|64229.5|64219.5|64237.9|64227.9|64238.7|64228.7|64229.2|64219.2|575
1621340700000|2021-05-18 12:25:00|64237.7|64227.7|64243|64223|64244.9|64230.3|64235.5|64222.6|596
1621341000000|2021-05-18 12:30:00|64243.2|64223.2|64234.3|64224.3|64243.6|64228.1|64231|64221|593
1621341300000|2021-05-18 12:35:00|64233.9|64223.9|64234.3|64224.3|64237.8|64227.4|64230.1|64216.2|705
1621341600000|2021-05-18 12:40:00|64233.9|64223.9|64234.4|64224.4|64235.5|64225.5|64222.9|64209|782
1621341900000|2021-05-18 12:45:00|64234.3|64224.3|64241|64231|64241.2|64231.2|64231.8|64221.8|601
1621342200000|2021-05-18 12:50:00|64241.4|64231.4|64243.7|64233.7|64253.4|64243.4|64235|64225|687
1621342500000|2021-05-18 12:55:00|64243.5|64233.5|64249.4|64239.4|64251.7|64241.7|64235.1|64225.1|646
1621342800000|2021-05-18 13:00:00|64249.6|64239.6|64268.1|64258.1|64269.6|64259.6|64246.2|64236.2|833
1621343100000|2021-05-18 13:05:00|64268.2|64258.2|64277.7|64267.7|64278.6|64268.6|64267|64257|742
1621343400000|2021-05-18 13:10:00|64277.9|64267.9|64269|64259|64284.3|64274.3|64268.4|64258.4|799
1621343700000|2021-05-18 13:15:00|64268.8|64258.8|64255.8|64245.8|64271.9|64259.5|64252.9|64236.6|712
1621344000000|2021-05-18 13:20:00|64256.2|64246.2|64238.8|64228.8|64266.8|64254.1|64238.7|64228.3|733
1621344300000|2021-05-18 13:25:00|64238.6|64228.6|64238.5|64228.5|64251.5|64241|64237|64223.4|679
1621344600000|2021-05-18 13:30:00|64238.4|64228.4|64251.7|64241.7|64256.7|64243.6|64225.4|64215.4|692
1621344900000|2021-05-18 13:35:00|64252|64242|64223.2|64213.2|64258|64244.1|64221.6|64206.9|755
1621345200000|2021-05-18 13:40:00|64223.3|64213.3|64233.2|64223.2|64237.9|64223.5|64222.2|64212.2|838
1621345500000|2021-05-18 13:45:00|64233.3|64223.3|64237.8|64227.8|64239.9|64229.9|64229.2|64219.2|841
1621345800000|2021-05-18 13:50:00|64237.9|64227.9|64231.4|64221.4|64240.7|64230.7|64230.7|64220.7|757
1621346100000|2021-05-18 13:55:00|64231.5|64221.5|64243.7|64233.7|64247.8|64234.5|64230.2|64220.2|735
1621346400000|2021-05-18 14:00:00|64243.5|64233.5|64256.4|64246.4|64269.3|64254.7|64240.8|64227.1|856
1621346700000|2021-05-18 14:05:00|64256.6|64246.6|64246.6|64236.6|64258.8|64247.2|64239.2|64224.3|882
1621347000000|2021-05-18 14:10:00|64246.4|64236.4|64246.9|64236.9|64253.1|64243.1|64242.1|64229.7|906
1621347300000|2021-05-18 14:15:00|64246.7|64236.7|64239.4|64229.4|64251.5|64240|64238.4|64224|838
1621347600000|2021-05-18 14:20:00|64238.8|64228.8|64233|64223|64242.9|64230.4|64231.6|64217.9|845
1621347900000|2021-05-18 14:25:00|64233.2|64223.2|64236|64226|64243.2|64228.4|64229.2|64216.3|773
1621348200000|2021-05-18 14:30:00|64235.9|64225.9|64230.9|64220.9|64239.8|64226.3|64227.8|64214.2|741
1621348500000|2021-05-18 14:35:00|64230.8|64220.8|64238.7|64228.7|64239.5|64229.5|64230.6|64220.6|811
1621348800000|2021-05-18 14:40:00|64238.4|64228.4|64235.7|64225.7|64242.3|64232.3|64230.8|64220.3|778
1621349100000|2021-05-18 14:45:00|64235.6|64225.6|64232.4|64222.4|64236.4|64226.4|64228.9|64218.9|799
1621349400000|2021-05-18 14:50:00|64232|64222|64229.3|64219.3|64236.9|64226.9|64227.6|64217.6|710
1621349700000|2021-05-18 14:55:00|64229.5|64219.5|64242.5|64232.5|64249.8|64236.1|64227.4|64217.4|840
1621350000000|2021-05-18 15:00:00|64242.4|64232.4|64233.5|64223.5|64244.3|64233.7|64232.4|64217.4|647
1621350300000|2021-05-18 15:05:00|64233.2|64223.2|64229.4|64219.4|64234.9|64223.6|64224.4|64210.5|660
1621350600000|2021-05-18 15:10:00|64229.5|64219.5|64238.5|64228.5|64243.8|64229.7|64225.9|64215.9|680
1621350900000|2021-05-18 15:15:00|64238|64228|64243.3|64233.3|64249|64235.7|64237.4|64222.8|625
1621351200000|2021-05-18 15:20:00|64243.5|64233.5|64247.9|64237.9|64252.8|64238.1|64240.5|64226.6|559
1621351500000|2021-05-18 15:25:00|64248|64238|64253.2|64243.2|64253.5|64243.5|64246.9|64236.9|568
1621351800000|2021-05-18 15:30:00|64253.5|64243.5|64265|64255|64265.3|64255.3|64252.8|64242.8|673
1621352100000|2021-05-18 15:35:00|64264.9|64254.9|64256.2|64246.2|64267.7|64257.7|64255.4|64245.4|563
1621352400000|2021-05-18 15:40:00|64256.4|64246.4|64261.8|64251.8|64267.4|64252.8|64255.9|64245.9|522
1621352700000|2021-05-18 15:45:00|64261.7|64251.7|64263.7|64253.7|64270.8|64257.8|64261.5|64247.2|566
1621353000000|2021-05-18 15:50:00|64263.6|64253.6|64263.5|64253.5|64269.4|64255|64262|64249.4|477
1621353300000|2021-05-18 15:55:00|64263.4|64253.4|64258.8|64248.8|64268.2|64254.1|64258.4|64243.4|554
1621353600000|2021-05-18 16:00:00|64259|64249|64249.2|64239.2|64263.7|64249.5|64247.2|64232.5|690
1621353900000|2021-05-18 16:05:00|64249.9|64239.9|64255.5|64235.5|64258.9|64244.1|64248.2|64234.7|693
1621354200000|2021-05-18 16:10:00|64250.8|64240.8|64253.8|64243.8|64257.3|64245.5|64248.7|64234.9|594
1621354500000|2021-05-18 16:15:00|64254|64244|64257.9|64247.9|64263.1|64248.5|64252.6|64241.2|493
1621354800000|2021-05-18 16:20:00|64258|64248|64250.7|64240.7|64259.5|64249.5|64248.1|64236.2|538
1621355100000|2021-05-18 16:25:00|64250.6|64240.6|64249.9|64239.9|64258.4|64245.2|64248.3|64235.9|500
1621355400000|2021-05-18 16:30:00|64250|64240|64249|64239|64259.6|64245.9|64247.5|64235.3|436
1621355700000|2021-05-18 16:35:00|64248.9|64238.9|64249.5|64239.5|64252|64242|64248|64238|317
1621356000000|2021-05-18 16:40:00|64249.6|64239.6|64251|64241|64255.5|64241.2|64247.6|64232.6|454
1621356300000|2021-05-18 16:45:00|64250.9|64240.9|64250.3|64240.3|64257|64242.7|64245.8|64232.9|445
1621356600000|2021-05-18 16:50:00|64250.2|64240.2|64250|64240|64255.4|64241.5|64245.6|64232.5|458
1621356900000|2021-05-18 16:55:00|64249.9|64239.9|64248.3|64238.3|64254.6|64240.4|64247.8|64232.8|452
1621357200000|2021-05-18 17:00:00|64248|64238|64243.7|64233.7|64253.8|64239.2|64242|64226.3|453
1621357500000|2021-05-18 17:05:00|64242.7|64232.7|64240.2|64230.2|64248.6|64234.3|64239.6|64224.8|519
1621357800000|2021-05-18 17:10:00|64240.3|64230.3|64238.3|64228.3|64245.8|64231.5|64236.8|64221.9|436
1621358100000|2021-05-18 17:15:00|64238.7|64228.7|64241|64231|64242.2|64232.2|64238.3|64228.3|401
1621358400000|2021-05-18 17:20:00|64240.9|64230.9|64236.2|64226.2|64246.2|64231.4|64233.3|64220.3|425
1621358700000|2021-05-18 17:25:00|64236.1|64226.1|64226.9|64216.9|64239.6|64226.7|64226.6|64211.7|351
1621359000000|2021-05-18 17:30:00|64227|64217|64224.3|64214.3|64233.4|64217.9|64218.9|64204.1|503
1621359300000|2021-05-18 17:35:00|64224.2|64214.2|64223.1|64213.1|64229.9|64215.2|64220.7|64206.4|379
1621359600000|2021-05-18 17:40:00|64223|64213|64226.4|64216.4|64233.9|64219.7|64222.7|64207.8|409
1621359900000|2021-05-18 17:45:00|64226.6|64216.6|64228.8|64218.8|64234.5|64219.3|64223.7|64212.2|378
1621360200000|2021-05-18 17:50:00|64228.7|64218.7|64220.8|64210.8|64233.4|64218.8|64218.7|64203.8|436
1621360500000|2021-05-18 17:55:00|64221|64211|64219.6|64209.6|64225.5|64211.1|64217.8|64202.7|432
1621360800000|2021-05-18 18:00:00|64219.7|64209.7|64225|64215|64229.8|64215.6|64219.2|64205.1|448
1621361100000|2021-05-18 18:05:00|64225.1|64215.1|64225.3|64205.3|64229.5|64215.1|64220.3|64205.2|328
1621361400000|2021-05-18 18:10:00|64225.2|64205.2|64216.6|64206.6|64225.4|64210.3|64215.6|64200.8|351
1621361700000|2021-05-18 18:15:00|64216.8|64206.8|64216.2|64206.2|64222.9|64208.5|64213.6|64198|473
1621362000000|2021-05-18 18:20:00|64216.3|64206.3|64210|64200|64221.7|64206.8|64209.8|64195.3|595
1621362300000|2021-05-18 18:25:00|64209.9|64199.9|64199.1|64189.1|64215.8|64201.3|64195.1|64182.4|529
1621362600000|2021-05-18 18:30:00|64199.2|64189.2|64200.6|64190.6|64204.7|64190.9|64195.9|64181.3|526
1621362900000|2021-05-18 18:35:00|64200.7|64190.7|64203.3|64193.3|64208.6|64193.7|64198.6|64185.6|623
1621363200000|2021-05-18 18:40:00|64203.4|64193.4|64204.1|64194.1|64214.5|64199.4|64200.8|64188.7|506
1621363500000|2021-05-18 18:45:00|64203.7|64193.7|64207.1|64197.1|64215|64200.7|64203.7|64190.1|499
1621363800000|2021-05-18 18:50:00|64207|64197|64202.9|64192.9|64213.4|64198.2|64201.5|64187.6|390
1621364100000|2021-05-18 18:55:00|64202.8|64192.8|64195.6|64185.6|64209.6|64195.5|64195.5|64184|419
1621364400000|2021-05-18 19:00:00|64195.5|64185.5|64199|64179|64201.1|64186.3|64193.3|64177.2|408
1621364700000|2021-05-18 19:05:00|64198.9|64178.9|64190.6|64180.6|64201.1|64186.4|64190.5|64176|373
1621365000000|2021-05-18 19:10:00|64190.7|64180.7|64193.2|64183.2|64201.2|64185|64189.6|64174.9|324
1621365300000|2021-05-18 19:15:00|64193.3|64183.3|64193.2|64173.2|64199.1|64184.1|64188.3|64173.2|280
1621365600000|2021-05-18 19:20:00|64193.1|64173.1|64193.5|64173.5|64195.1|64180|64184.7|64169.8|407
1621365900000|2021-05-18 19:25:00|64193.6|64173.6|64193.3|64183.3|64198.9|64184.5|64187.6|64172.6|428
1621366200000|2021-05-18 19:30:00|64193.4|64183.4|64194.8|64174.8|64199.1|64184.3|64189.3|64174.5|383
1621366500000|2021-05-18 19:35:00|64194.9|64174.9|64191.8|64181.8|64197.5|64182.3|64189.7|64172.9|441
1621366800000|2021-05-18 19:40:00|64191.7|64181.7|64192.3|64182.3|64198.7|64183.4|64190.2|64174.9|473
1621367100000|2021-05-18 19:45:00|64192.1|64182.1|64198.7|64188.7|64203.9|64190.3|64192.1|64181.3|473
1621367400000|2021-05-18 19:50:00|64198.6|64188.6|64197|64187|64202.6|64189.8|64195|64180.5|381
1621367700000|2021-05-18 19:55:00|64196.9|64186.9|64205|64185|64206.9|64190|64195.8|64181.3|336
1621368000000|2021-05-18 20:00:00|64204.9|64184.9|64215|64195|64216.1|64200.3|64204.7|64184.7|466
1621368300000|2021-05-18 20:05:00|64215.1|64195.1|64209.1|64199.1|64216.4|64199.7|64209.1|64194.1|353
1621368600000|2021-05-18 20:10:00|64209|64199|64221.7|64201.7|64222.9|64205.9|64208.9|64194|328
1621368900000|2021-05-18 20:15:00|64221.8|64201.8|64223.6|64203.6|64224.2|64208.5|64218.2|64201.8|121
1621369200000|2021-05-18 20:20:00|64223.5|64203.5|64228|64208|64228.4|64208.4|64217.7|64203|264
1621369500000|2021-05-18 20:25:00|64227.9|64207.9|64228.6|64208.6|64229.9|64209.9|64227.5|64207.5|375
1621369800000|2021-05-18 20:30:00|64228.4|64208.4|64228|64208|64229|64209|64227.2|64207.2|259
1621370100000|2021-05-18 20:35:00|64228.6|64208.6|64232.8|64212.8|64234.5|64214.5|64228.1|64208.1|307
1621370400000|2021-05-18 20:40:00|64232.7|64212.7|64233.6|64213.6|64233.6|64213.6|64231.3|64211.3|345
1621370700000|2021-05-18 20:45:00|64233.8|64213.8|64233.9|64213.9|64236.2|64216.2|64231.5|64211.5|199
1621371000000|2021-05-18 20:50:00|64235.1|64215.1|64243.6|64223.6|64244.1|64224.1|64233.3|64213.3|267
1621371300000|2021-05-18 20:55:00|64243.4|64223.4|64259.8|64206|64259.8|64229.2|64229.3|64203.8|272
1621371600000|2021-05-18 21:00:00|64255.2|64199.2|64261.5|64191|64262.9|64203|64234.7|64186.1|63
1621371900000|2021-05-18 21:05:00|64269.2|64191.4|64260.7|64183.7|64279.6|64197.2|64223.9|64174.5|122
1621372200000|2021-05-18 21:10:00|64255.1|64181.8|64250.5|64179.3|64260.7|64186.8|64223.9|64174|131
1621372500000|2021-05-18 21:15:00|64230.3|64179.7|64239.5|64180.4|64254.9|64182.9|64224.5|64176.1|106
1621372800000|2021-05-18 21:20:00|64243.5|64179.8|64240.4|64179.2|64250.5|64181.5|64230.3|64178.3|105
1621373100000|2021-05-18 21:25:00|64242.4|64179.1|64236.4|64179.4|64252.1|64182.8|64224.5|64171.8|104
1621373400000|2021-05-18 21:30:00|64242.1|64179.8|64244.8|64182.9|64252.1|64183.5|64232.5|64175.4|158
1621373700000|2021-05-18 21:35:00|64238.6|64182.1|64235.6|64182.6|64248.8|64184.5|64227.2|64179.3|158
1621374000000|2021-05-18 21:40:00|64234.8|64183|64238.5|64181.2|64261.8|64185.4|64230.1|64179.3|200
1621374300000|2021-05-18 21:45:00|64255.2|64181.5|64242.9|64186.8|64255.2|64188.2|64225.4|64178.3|168
1621374600000|2021-05-18 21:50:00|64242.1|64188|64232.9|64190.3|64247.2|64192.5|64226.1|64182|171
1621374900000|2021-05-18 21:55:00|64235.3|64190.4|64240.5|64192.1|64255.6|64194.2|64229.2|64183|144
1621375200000|2021-05-18 22:00:00|64240.7|64192.6|64237.5|64183.3|64254.7|64192.6|64230.2|64181.8|280
1621375500000|2021-05-18 22:05:00|64236.4|64183.9|64235|64183|64247.8|64189.2|64228.5|64181.5|181
1621375800000|2021-05-18 22:10:00|64235.1|64183.5|64234.8|64191.7|64244.4|64193.6|64231|64183.5|296
1621376100000|2021-05-18 22:15:00|64235.8|64191|64236.9|64191.5|64243.6|64196.6|64231|64187.4|238
1621376400000|2021-05-18 22:20:00|64233.8|64193.3|64234.3|64192.7|64237.9|64197.9|64226.3|64190|261
1621376700000|2021-05-18 22:25:00|64234.8|64193.5|64229.9|64191.9|64237.1|64194.6|64227.9|64190.1|346
1621377000000|2021-05-18 22:30:00|64233.4|64191.7|64236.3|64195.3|64244|64201.2|64220.3|64190.8|382
1621377300000|2021-05-18 22:35:00|64234.5|64195|64232|64194.8|64235.2|64202.8|64219.9|64191.2|401
1621377600000|2021-05-18 22:40:00|64232.1|64192.2|64234.9|64191.7|64238.5|64200.8|64218.3|64188.3|388
1621377900000|2021-05-18 22:45:00|64233.2|64192.8|64230.2|64190.6|64236.3|64193.9|64226.6|64188.4|366
1621378200000|2021-05-18 22:50:00|64230.6|64190.5|64230.6|64195.2|64240|64197.5|64226.9|64189.4|320
1621378500000|2021-05-18 22:55:00|64230.7|64195|64229.6|64194.4|64235.8|64196.1|64227.4|64191.9|411
1621378800000|2021-05-18 23:00:00|64230.3|64192.5|64238.3|64218.3|64239.9|64219.9|64222.1|64192.5|727
1621379100000|2021-05-18 23:05:00|64238.1|64218.1|64226.2|64206.2|64238.5|64218.5|64224.2|64198.7|665
1621379400000|2021-05-18 23:10:00|64226|64206|64223.6|64203.6|64234.6|64210.5|64219.7|64199.7|675
1621379700000|2021-05-18 23:15:00|64223.5|64203.5|64226|64206|64227.1|64207.1|64220.1|64200.1|647
1621380000000|2021-05-18 23:20:00|64225.9|64205.9|64255.5|64217.1|64260.9|64219.6|64222.8|64202.8|727
1621380300000|2021-05-18 23:25:00|64253.8|64217.6|64241.8|64221.8|64260.4|64229.1|64236.3|64209.9|888
1621380600000|2021-05-18 23:30:00|64241.7|64221.7|64246.8|64226.8|64251.1|64231.1|64235.7|64209|698
1621380900000|2021-05-18 23:35:00|64246.6|64226.6|64248|64228|64249.2|64229.2|64245.9|64225.9|424
1621381200000|2021-05-18 23:40:00|64247.7|64227.7|64245|64225|64248.3|64228.3|64243.1|64223.1|390
1621381500000|2021-05-18 23:45:00|64244.8|64224.8|64246.8|64226.8|64249.7|64229.7|64243.8|64223.8|268
1621381800000|2021-05-18 23:50:00|64247.1|64227.1|64249.6|64229.6|64251|64231|64245.1|64225.1|331
1621382100000|2021-05-18 23:55:00|64250|64230|64256.7|64236.7|64257.7|64237.7|64249|64229|390
1621382400000|2021-05-19 00:00:00|64256.5|64236.5|64259|64239|64259.3|64239.3|64253.6|64233.6|409
1621382700000|2021-05-19 00:05:00|64259.2|64239.2|64260.7|64240.7|64265.2|64245.2|64258.8|64238.8|462
1621383000000|2021-05-19 00:10:00|64260.8|64240.8|64257.8|64237.8|64263.1|64243.1|64256.5|64236.5|469
1621383300000|2021-05-19 00:15:00|64257.7|64237.7|64261.1|64241.1|64261.9|64241.9|64256.5|64236.5|406
1621383600000|2021-05-19 00:20:00|64260.8|64240.8|64256|64236|64262.4|64242.4|64254.8|64234.8|492
1621383900000|2021-05-19 00:25:00|64256.2|64236.2|64255.7|64235.7|64259.3|64239.3|64253.6|64233.6|586
1621384200000|2021-05-19 00:30:00|64256.4|64236.4|64258.6|64238.6|64260.4|64240.4|64253.5|64233.5|485
1621384500000|2021-05-19 00:35:00|64259.5|64239.5|64266.4|64246.4|64267.3|64247.3|64258|64238|529
1621384800000|2021-05-19 00:40:00|64266.2|64246.2|64258|64238|64268.5|64248.5|64253.8|64233.8|464
1621385100000|2021-05-19 00:45:00|64257.9|64237.9|64247|64227|64260.1|64240.1|64245.9|64225.9|383
1621385400000|2021-05-19 00:50:00|64246.9|64226.9|64259.8|64239.8|64261.6|64241.6|64245|64225|524
1621385700000|2021-05-19 00:55:00|64259.5|64239.5|64275.6|64255.6|64278.2|64258.2|64259.2|64239.2|529
1621386000000|2021-05-19 01:00:00|64275.8|64255.8|64268.9|64248.9|64284.6|64264.6|64268.9|64248.9|808
1621386300000|2021-05-19 01:05:00|64268.8|64248.8|64252.1|64232.1|64272.5|64252.5|64244|64224|773
1621386600000|2021-05-19 01:10:00|64252.2|64232.2|64253.7|64233.7|64261.5|64241.5|64251.8|64231.8|643
1621386900000|2021-05-19 01:15:00|64253.3|64233.3|64236.3|64216.3|64253.3|64233.3|64236.3|64216.3|654
1621387200000|2021-05-19 01:20:00|64236.2|64216.2|64264.1|64244.1|64265.9|64245.9|64232.9|64212.9|656
1621387500000|2021-05-19 01:25:00|64264.2|64244.2|64259.6|64239.6|64265.5|64245.5|64254.6|64237.5|568
1621387800000|2021-05-19 01:30:00|64259.5|64239.5|64276.6|64256.6|64277.4|64257.4|64258.4|64238.4|721
1621388100000|2021-05-19 01:35:00|64276.5|64256.5|64265.2|64245.2|64281.9|64261.9|64264.4|64244.4|665
1621388400000|2021-05-19 01:40:00|64265.1|64245.1|64267.1|64247.1|64269.2|64249.2|64264.3|64244.3|580
1621388700000|2021-05-19 01:45:00|64267.2|64247.2|64269.5|64249.5|64271.8|64253.8|64262.1|64245.6|620
1621389000000|2021-05-19 01:50:00|64269.6|64249.6|64279.6|64259.6|64283.1|64268|64266|64248.3|666
1621389300000|2021-05-19 01:55:00|64279.5|64259.5|64272|64262|64281.3|64266.6|64269.2|64253.9|611
1621389600000|2021-05-19 02:00:00|64272.3|64262.3|64299.6|64279.6|64300.8|64288.5|64272.3|64258.4|734
1621389900000|2021-05-19 02:05:00|64299.5|64279.5|64302.4|64282.4|64318.8|64301.6|64293.3|64278.2|789
1621390200000|2021-05-19 02:10:00|64303|64283|64306.8|64286.8|64314.2|64298.4|64297.2|64279.9|723
1621390500000|2021-05-19 02:15:00|64306.5|64286.5|64332.4|64312.4|64335.8|64317.2|64305.1|64285.1|605
1621390800000|2021-05-19 02:20:00|64332.2|64312.2|64329.8|64309.8|64338|64322.7|64323|64307|566
1621391100000|2021-05-19 02:25:00|64329.7|64309.7|64326.2|64306.2|64330.4|64313.3|64308.5|64293|597
1621391400000|2021-05-19 02:30:00|64326.1|64306.1|64317.2|64307.2|64326.1|64311.8|64312.2|64297.1|575
1621391700000|2021-05-19 02:35:00|64317.1|64307.1|64309.6|64289.6|64322.6|64309.6|64304.6|64288.2|533
1621392000000|2021-05-19 02:40:00|64309.9|64289.9|64307.1|64297.1|64313.8|64298.8|64303.4|64288.2|549
1621392300000|2021-05-19 02:45:00|64307.3|64297.3|64302.4|64292.4|64311.6|64297.9|64300.8|64286|490
1621392600000|2021-05-19 02:50:00|64302.5|64292.5|64314.6|64294.6|64315.2|64300.4|64301.2|64286.5|478
1621392900000|2021-05-19 02:55:00|64315|64295|64306.9|64286.9|64316.1|64300.8|64294.8|64283|585
1621393200000|2021-05-19 03:00:00|64307|64287|64303.9|64283.9|64315|64299.6|64301.4|64282.6|513
1621393500000|2021-05-19 03:05:00|64303.7|64283.7|64301.3|64281.3|64304.3|64288.1|64292.8|64274.1|479
1621393800000|2021-05-19 03:10:00|64301.1|64281.1|64295.5|64275.5|64301.8|64281.8|64284.4|64269.3|583
1621394100000|2021-05-19 03:15:00|64294.7|64274.7|64282|64272|64297.4|64278.4|64281.5|64270|516
1621394400000|2021-05-19 03:20:00|64282.1|64272.1|64280.6|64260.6|64285.5|64272.8|64272.6|64256|524
1621394700000|2021-05-19 03:25:00|64280.7|64260.7|64281.2|64271.2|64286.6|64272.2|64274.2|64259.1|485
1621395000000|2021-05-19 03:30:00|64281.5|64271.5|64291.6|64271.6|64292.1|64273.8|64277.8|64263.8|457
1621395300000|2021-05-19 03:35:00|64291.8|64271.8|64281.7|64271.7|64292.5|64272.6|64281|64263.9|509
1621395600000|2021-05-19 03:40:00|64281.8|64271.8|64294.7|64274.7|64295.4|64279.6|64281.7|64270.6|530
1621395900000|2021-05-19 03:45:00|64294.8|64274.8|64286.5|64276.5|64295.1|64280.1|64285.5|64270.4|364
1621396200000|2021-05-19 03:50:00|64287|64277|64297.7|64277.7|64299.9|64284.2|64286.1|64271.1|442
1621396500000|2021-05-19 03:55:00|64297.6|64277.6|64293.4|64283.4|64299.6|64283.8|64291.4|64273.6|480
1621396800000|2021-05-19 04:00:00|64298.9|64278.9|64286|64266|64298.9|64283.4|64281.2|64265|538
1621397100000|2021-05-19 04:05:00|64286.1|64266.1|64285.3|64265.3|64287.6|64272.3|64279|64264.4|371
1621397400000|2021-05-19 04:10:00|64285|64265|64276|64266|64285.4|64270.6|64275.6|64261.2|340
1621397700000|2021-05-19 04:15:00|64276.2|64266.2|64268.4|64258.4|64281.1|64266.2|64265.6|64252.4|491
1621398000000|2021-05-19 04:20:00|64268.2|64258.2|64263.8|64253.8|64270.9|64258.6|64261.6|64248.1|392
1621398300000|2021-05-19 04:25:00|64263.9|64253.9|64262.1|64252.1|64269.7|64254.8|64261.4|64246.8|409
1621398600000|2021-05-19 04:30:00|64262.2|64252.2|64273.1|64253.1|64274|64257.4|64260.6|64246.9|372
1621398900000|2021-05-19 04:35:00|64273.2|64253.2|64273.5|64253.5|64273.7|64258.5|64267.4|64252.1|250
1621399200000|2021-05-19 04:40:00|64273.6|64253.6|64293.6|64273.6|64295.6|64280.5|64267.7|64253.1|547
1621399500000|2021-05-19 04:45:00|64293.7|64273.7|64291.5|64271.5|64294.1|64279.4|64283.4|64267.9|500
1621399800000|2021-05-19 04:50:00|64291.1|64271.1|64288.4|64278.4|64296.9|64283|64286.4|64271.1|499
1621400100000|2021-05-19 04:55:00|64288.3|64278.3|64286.7|64266.7|64290.1|64278.4|64280.5|64264.3|398
1621400400000|2021-05-19 05:00:00|64286.2|64266.2|64269.4|64259.4|64287.2|64272|64266.3|64251.4|523
1621400700000|2021-05-19 05:05:00|64269.3|64259.3|64267.6|64257.6|64273.2|64259.6|64265.1|64250.9|371
1621401000000|2021-05-19 05:10:00|64266.6|64256.6|64261.8|64251.8|64272.4|64258|64261.2|64248.4|448
1621401300000|2021-05-19 05:15:00|64261.6|64251.6|64261.9|64251.9|64270.5|64256.1|64260.6|64247.5|388
1621401600000|2021-05-19 05:20:00|64262|64252|64257.1|64247.1|64262.8|64252.8|64255.6|64245.6|308
1621401900000|2021-05-19 05:25:00|64257.2|64247.2|64259.9|64249.9|64260.1|64250.1|64257.1|64247.1|364
1621402200000|2021-05-19 05:30:00|64260.1|64250.1|64267.5|64257.5|64272.1|64258|64249|64236.8|585
1621402500000|2021-05-19 05:35:00|64267.6|64257.6|64261.4|64251.4|64274.6|64260.8|64260.3|64250.3|449
1621402800000|2021-05-19 05:40:00|64261.3|64251.3|64249.4|64239.4|64266.1|64253.9|64249.3|64239.3|616
1621403100000|2021-05-19 05:45:00|64249.3|64239.3|64233.7|64223.7|64254.3|64242.4|64232.5|64222.5|685
1621403400000|2021-05-19 05:50:00|64233.8|64223.8|64248.6|64238.6|64250.9|64240.9|64233.4|64223.4|588
1621403700000|2021-05-19 05:55:00|64249.4|64239.4|64253.3|64243.3|64259.3|64247|64245.1|64234.1|654
1621404000000|2021-05-19 06:00:00|64253.4|64243.4|64254.4|64244.4|64267.7|64254.9|64249.5|64235.6|718
1621404300000|2021-05-19 06:05:00|64254|64244|64248.1|64238.1|64263|64253|64247|64232.8|660
1621404600000|2021-05-19 06:10:00|64248.4|64238.4|64245.5|64235.5|64252.2|64242.2|64236.6|64226.6|689
1621404900000|2021-05-19 06:15:00|64245.6|64235.6|64250.4|64240.4|64255.6|64245.6|64241.1|64231.1|637
1621405200000|2021-05-19 06:20:00|64250.6|64240.6|64244.3|64234.3|64254.9|64240.9|64241.1|64231.1|564
1621405500000|2021-05-19 06:25:00|64244.2|64234.2|64251|64241|64256.3|64246.3|64241.9|64231.9|747
1621405800000|2021-05-19 06:30:00|64251.2|64241.2|64272.6|64262.6|64273.6|64263.6|64250|64240|686
1621406100000|2021-05-19 06:35:00|64272.7|64262.7|64281.7|64271.7|64292.9|64278.1|64272.4|64259.7|741
1621406400000|2021-05-19 06:40:00|64281.8|64271.8|64271.5|64261.5|64286|64276|64268.1|64258.1|660
1621406700000|2021-05-19 06:45:00|64271.6|64261.6|64281.3|64271.3|64288.1|64278.1|64269.4|64259.4|645
1621407000000|2021-05-19 06:50:00|64281.4|64271.4|64270.4|64260.4|64283.6|64273.6|64266.6|64256.6|568
1621407300000|2021-05-19 06:55:00|64269|64259|64275.9|64265.9|64276.2|64266.2|64260|64245.3|721
1621407600000|2021-05-19 07:00:00|64276|64266|64270.4|64260.4|64294.4|64284.4|64269.9|64259.9|820
1621407900000|2021-05-19 07:05:00|64270.2|64260.2|64287|64277|64287.2|64277.2|64270.2|64255.4|682
1621408200000|2021-05-19 07:10:00|64286.9|64276.9|64281.4|64271.4|64290.7|64280.7|64278.2|64268.2|734
1621408500000|2021-05-19 07:15:00|64281.2|64271.2|64286.8|64276.8|64297.6|64287.6|64281.2|64271.2|743
1621408800000|2021-05-19 07:20:00|64286.7|64276.7|64303.2|64293.2|64312.4|64299.3|64286.7|64276.7|651
1621409100000|2021-05-19 07:25:00|64303.1|64293.1|64298.3|64288.3|64309|64299|64291.4|64278.2|681
1621409400000|2021-05-19 07:30:00|64298.4|64288.4|64304.6|64294.6|64306.3|64296.3|64291.9|64276.3|723
1621409700000|2021-05-19 07:35:00|64304.4|64294.4|64306.8|64296.8|64321.2|64306.1|64304.3|64294.3|663
1621410000000|2021-05-19 07:40:00|64306.9|64296.9|64303.4|64293.4|64308.5|64298.5|64300.4|64290.4|631
1621410300000|2021-05-19 07:45:00|64303.3|64293.3|64321.5|64311.5|64323.5|64313.5|64293.1|64280|670
1621410600000|2021-05-19 07:50:00|64321.6|64311.6|64328.2|64318.2|64332.5|64322.5|64320|64310|692
1621410900000|2021-05-19 07:55:00|64328|64318|64316.6|64306.6|64330.5|64320.5|64312.1|64302.1|731
1621411200000|2021-05-19 08:00:00|64316|64306|64323.4|64313.4|64331.8|64319.2|64314.6|64304.6|789
1621411500000|2021-05-19 08:05:00|64323.6|64313.6|64324.3|64314.3|64329.3|64319.3|64319.4|64309.4|561
1621411800000|2021-05-19 08:10:00|64324.5|64314.5|64334.1|64324.1|64336.9|64326.9|64320.4|64310.4|562
1621412100000|2021-05-19 08:15:00|64333.9|64323.9|64347.2|64337.2|64349.1|64339.1|64333.9|64323.9|561
1621412400000|2021-05-19 08:20:00|64347.3|64337.3|64356.7|64346.7|64363.5|64353.5|64344.9|64331.5|586
1621412700000|2021-05-19 08:25:00|64356.1|64346.1|64376.9|64366.9|64383.3|64369.1|64354.2|64338.9|726
1621413000000|2021-05-19 08:30:00|64376.4|64366.4|64366.4|64356.4|64381.2|64368.5|64347.2|64337.2|732
1621413300000|2021-05-19 08:35:00|64365.9|64355.9|64374.3|64364.3|64381.2|64367|64363.9|64351.6|685
1621413600000|2021-05-19 08:40:00|64374.5|64364.5|64380.2|64360.2|64381.1|64367.3|64363.1|64353.1|662
1621413900000|2021-05-19 08:45:00|64380.6|64360.6|64375.1|64365.1|64380.9|64369.5|64371|64359.5|703
1621414200000|2021-05-19 08:50:00|64374.9|64364.9|64361.7|64351.7|64375.1|64365.1|64360.4|64350.2|579
1621414500000|2021-05-19 08:55:00|64362.2|64352.2|64354|64344|64365.5|64355.5|64351.3|64341.3|639
1621414800000|2021-05-19 09:00:00|64354.2|64344.2|64351.5|64341.5|64360.7|64347.3|64349.8|64339.8|576
1621415100000|2021-05-19 09:05:00|64351.6|64341.6|64350.3|64340.3|64356.9|64346.9|64347.5|64337.5|580
1621415400000|2021-05-19 09:10:00|64350.2|64340.2|64341|64331|64358|64345.3|64337.8|64323|620
1621415700000|2021-05-19 09:15:00|64340.9|64330.9|64361.8|64341.8|64366.1|64354.3|64340.9|64330.9|674
1621416000000|2021-05-19 09:20:00|64361.7|64341.7|64364.2|64344.2|64370.1|64350.9|64354.9|64340.2|656
1621416300000|2021-05-19 09:25:00|64359.4|64349.4|64373.4|64363.4|64377.6|64365.6|64358|64343.3|721
1621416600000|2021-05-19 09:30:00|64373.5|64363.5|64367.4|64357.4|64379.6|64366|64367|64351.8|647
1621416900000|2021-05-19 09:35:00|64367.3|64357.3|64367.8|64357.8|64376|64362.3|64366.7|64354.1|526
1621417200000|2021-05-19 09:40:00|64367.6|64357.6|64370.4|64360.4|64373.4|64363.4|64366|64356|572
1621417500000|2021-05-19 09:45:00|64370.6|64360.6|64370|64360|64382.4|64368.1|64368.7|64358.7|610
1621417800000|2021-05-19 09:50:00|64369.8|64359.8|64376.6|64366.6|64379.4|64369.4|64369.2|64357.9|543
1621418100000|2021-05-19 09:55:00|64376.9|64366.9|64381|64371|64391.8|64376.9|64374.7|64364.7|541
1621418400000|2021-05-19 10:00:00|64381.1|64371.1|64375.4|64355.4|64386|64371.1|64371|64355.2|509
1621418700000|2021-05-19 10:05:00|64375.3|64355.3|64369.2|64359.2|64378.4|64363.8|64366.5|64351.7|495
1621419000000|2021-05-19 10:10:00|64369.4|64359.4|64372.8|64362.8|64378|64368|64365.5|64355.5|511
1621419300000|2021-05-19 10:15:00|64372.9|64362.9|64373.3|64363.3|64377.1|64364.7|64369.9|64355.6|477
1621419600000|2021-05-19 10:20:00|64373.6|64363.6|64375.8|64365.8|64383.1|64373|64368.3|64358.3|629
1621419900000|2021-05-19 10:25:00|64375.9|64365.9|64371.6|64361.6|64380.7|64369|64371.2|64359.2|583
1621420200000|2021-05-19 10:30:00|64371.7|64361.7|64370.5|64360.5|64376.7|64366|64367.8|64353.2|508
1621420500000|2021-05-19 10:35:00|64370.7|64360.7|64364.8|64354.8|64370.7|64360.7|64364|64354|410
1621420800000|2021-05-19 10:40:00|64364.9|64354.9|64361.6|64351.6|64364.9|64354.9|64358.4|64348.4|474
1621421100000|2021-05-19 10:45:00|64361.7|64351.7|64352.7|64342.7|64364.8|64354.8|64350.5|64338.6|552
1621421400000|2021-05-19 10:50:00|64352.6|64342.6|64356.5|64346.5|64362.7|64352.7|64350.9|64340.9|491
1621421700000|2021-05-19 10:55:00|64356.7|64346.7|64363.2|64343.2|64363.3|64348.7|64355.7|64342.5|446
1621422000000|2021-05-19 11:00:00|64363.3|64343.3|64360.9|64350.9|64364.7|64351.2|64355.9|64343.3|617
1621422300000|2021-05-19 11:05:00|64360.8|64350.8|64386.4|64376.4|64391.1|64381.1|64359.3|64349.3|752
1621422600000|2021-05-19 11:10:00|64386.3|64376.3|64377.5|64367.5|64388.1|64376.3|64374.8|64359|662
1621422900000|2021-05-19 11:15:00|64377.6|64367.6|64389.5|64379.5|64397|64382.3|64377.4|64367.4|665
1621423200000|2021-05-19 11:20:00|64389.8|64379.8|64382.4|64372.4|64394.2|64382.8|64379|64367|747
1621423500000|2021-05-19 11:25:00|64381.9|64371.9|64380|64370|64386.4|64376.4|64373.8|64362.5|737
1621423800000|2021-05-19 11:30:00|64380.1|64370.1|64382.5|64372.5|64393.1|64379.6|64379.6|64369.6|801
1621424100000|2021-05-19 11:35:00|64382.4|64372.4|64367.9|64357.9|64383.5|64373.5|64367.6|64357.6|662
1621424400000|2021-05-19 11:40:00|64367.8|64357.8|64360.4|64350.4|64374.5|64364.5|64359.1|64349.1|719
1621424700000|2021-05-19 11:45:00|64360.3|64350.3|64363.4|64353.4|64368.3|64356.2|64357.3|64342.8|605
1621425000000|2021-05-19 11:50:00|64363.9|64353.9|64353.4|64343.4|64365.6|64355.6|64352.9|64338.7|623
1621425300000|2021-05-19 11:55:00|64353|64343|64350.3|64340.3|64357.9|64344.1|64348.6|64335.3|616
1621425600000|2021-05-19 12:00:00|64350.5|64340.5|64345.7|64335.7|64360.5|64346.9|64342.6|64332.6|685
1621425900000|2021-05-19 12:05:00|64345.6|64335.6|64330.4|64320.4|64345.9|64335.9|64329.4|64319.4|742
1621426200000|2021-05-19 12:10:00|64330.5|64320.5|64335.9|64325.9|64338.5|64328.5|64329.2|64319.2|604
1621426500000|2021-05-19 12:15:00|64335.7|64325.7|64335.9|64325.9|64340.5|64330.5|64331.2|64321.2|673
1621426800000|2021-05-19 12:20:00|64336|64326|64333.9|64323.9|64337.3|64327.3|64331.6|64321.6|604
1621427100000|2021-05-19 12:25:00|64334.1|64324.1|64333.3|64323.3|64335.3|64325.3|64332.1|64322.1|445
1621427400000|2021-05-19 12:30:00|64333.1|64323.1|64353.7|64343.7|64355.7|64345.7|64333.1|64323.1|726
1621427700000|2021-05-19 12:35:00|64353.5|64343.5|64356.8|64346.8|64363|64348.6|64343.7|64333.7|713
1621428000000|2021-05-19 12:40:00|64355.7|64345.7|64360.4|64350.4|64362.2|64352.2|64347.3|64332.5|744
1621428300000|2021-05-19 12:45:00|64360.6|64350.6|64361.2|64351.2|64370.5|64356.7|64356.7|64344.9|726
1621428600000|2021-05-19 12:50:00|64361.1|64351.1|64366.7|64356.7|64374.9|64359.7|64358.4|64345.4|782
1621428900000|2021-05-19 12:55:00|64366.4|64356.4|64371.2|64361.2|64392.5|64378.1|64364.6|64350.9|864
1621429200000|2021-05-19 13:00:00|64371.6|64361.6|64341.2|64331.2|64374.6|64361.9|64340.9|64326.2|977
1621429500000|2021-05-19 13:05:00|64341.4|64331.4|64330.1|64320.1|64346.3|64331.4|64324.7|64310.9|811
1621429800000|2021-05-19 13:10:00|64330.2|64320.2|64357.4|64347.4|64365.9|64351.1|64328.2|64318.2|852
1621430100000|2021-05-19 13:15:00|64357.5|64347.5|64374.4|64364.4|64379.9|64365|64350.5|64334.9|852
1621430400000|2021-05-19 13:20:00|64374.9|64364.9|64364.3|64344.3|64380|64365.3|64352.3|64338.5|868
1621430700000|2021-05-19 13:25:00|64364.2|64344.2|64375.9|64355.9|64376.5|64361|64359.1|64344.2|802
1621431000000|2021-05-19 13:30:00|64375.8|64355.8|64361.7|64351.7|64376.4|64362.9|64359.3|64349.3|691
1621431300000|2021-05-19 13:35:00|64360.9|64350.9|64353.2|64343.2|64364.1|64354.1|64342.7|64332.7|685
1621431600000|2021-05-19 13:40:00|64353|64343|64343.4|64333.4|64359|64349|64336.4|64326.4|687
1621431900000|2021-05-19 13:45:00|64343.6|64333.6|64338|64328|64344.5|64334.5|64330|64320|710
1621432200000|2021-05-19 13:50:00|64337.5|64327.5|64337.7|64327.7|64340.9|64330.9|64331.9|64321.9|925
1621432500000|2021-05-19 13:55:00|64337.6|64327.6|64340.3|64330.3|64346.6|64333.5|64327.2|64310.9|906
1621432800000|2021-05-19 14:00:00|64344.9|64324.9|64347.7|64337.7|64352.5|64339.5|64335.5|64324.9|917
1621433100000|2021-05-19 14:05:00|64347.9|64337.9|64360|64350|64362.9|64350.2|64343|64329.6|934
1621433400000|2021-05-19 14:10:00|64359.9|64349.9|64359.5|64349.5|64374.5|64359.6|64355.6|64342|915
1621433700000|2021-05-19 14:15:00|64359.7|64349.7|64359|64349|64374|64363.2|64354.8|64339.4|840
1621434000000|2021-05-19 14:20:00|64358.8|64348.8|64359.9|64349.9|64373.5|64359.9|64355.6|64341.8|929
1621434300000|2021-05-19 14:25:00|64359.4|64349.4|64338|64328|64368.4|64353.2|64334.6|64319.7|954
1621434600000|2021-05-19 14:30:00|64338.3|64328.3|64346.8|64336.8|64354.9|64339.6|64337.6|64325.4|914
1621434900000|2021-05-19 14:35:00|64346.2|64336.2|64360.4|64350.4|64361.4|64351.2|64343.1|64329.6|918
1621435200000|2021-05-19 14:40:00|64360.6|64350.6|64359.7|64349.7|64368.1|64353.7|64354.5|64340.1|938
1621435500000|2021-05-19 14:45:00|64359.5|64349.5|64343.4|64333.4|64364.8|64349.5|64338.3|64323.7|942
1621435800000|2021-05-19 14:50:00|64343.2|64333.2|64346.9|64336.9|64358|64343.3|64338.7|64323.1|919
1621436100000|2021-05-19 14:55:00|64353.1|64333.1|64358.2|64348.2|64363.9|64350.7|64345.1|64330|872
1621436400000|2021-05-19 15:00:00|64357.8|64347.8|64366.8|64356.8|64372.2|64358.7|64356|64343.1|757
1621436700000|2021-05-19 15:05:00|64366.9|64356.9|64351.4|64341.4|64367.2|64357.2|64343|64330.8|808
1621437000000|2021-05-19 15:10:00|64351.2|64341.2|64347.9|64337.9|64358.8|64344.8|64344.3|64330|658
1621437300000|2021-05-19 15:15:00|64348|64338|64355.5|64345.5|64363.9|64348.7|64347.9|64334.6|731
1621437600000|2021-05-19 15:20:00|64355.4|64345.4|64332.2|64322.2|64355.9|64345.9|64331.7|64316.8|677
1621437900000|2021-05-19 15:25:00|64332.1|64322.1|64329.2|64319.2|64340.7|64325.4|64326.9|64314.6|613
1621438200000|2021-05-19 15:30:00|64329.3|64319.3|64332.5|64322.5|64333.4|64323.4|64324.6|64314.6|751
1621438500000|2021-05-19 15:35:00|64332.6|64322.6|64314.5|64304.5|64336.8|64326.8|64313.8|64299.4|787
1621438800000|2021-05-19 15:40:00|64314.6|64304.6|64314.9|64304.9|64322.9|64312.9|64312.5|64302.5|695
1621439100000|2021-05-19 15:45:00|64314.8|64304.8|64315.1|64305.1|64321.1|64311.1|64314|64304|704
1621439400000|2021-05-19 15:50:00|64315|64305|64310.1|64300.1|64315.1|64305.1|64305.1|64295.1|598
1621439700000|2021-05-19 15:55:00|64309.8|64299.8|64302.8|64292.8|64310.6|64300.6|64301.6|64291.6|606
1621440000000|2021-05-19 16:00:00|64303|64293|64295.8|64285.8|64306.8|64296.8|64294.8|64282.9|681
1621440300000|2021-05-19 16:05:00|64295.9|64285.9|64291.5|64281.5|64299.8|64286.4|64289|64274.4|576
1621440600000|2021-05-19 16:10:00|64291.3|64281.3|64281.6|64271.6|64292.5|64281.3|64279.8|64269.8|485
1621440900000|2021-05-19 16:15:00|64281.7|64271.7|64281.7|64271.7|64286.9|64276.9|64279.1|64264.7|533
1621441200000|2021-05-19 16:20:00|64281.8|64271.8|64279.8|64269.8|64284.4|64274.4|64279.2|64269.2|502
1621441500000|2021-05-19 16:25:00|64279.6|64269.6|64281.2|64271.2|64287|64275.1|64279.6|64266.9|583
1621441800000|2021-05-19 16:30:00|64281.4|64271.4|64276|64266|64285.3|64275.3|64274.2|64264.2|607
1621442100000|2021-05-19 16:35:00|64276.3|64266.3|64275|64265|64280.1|64267.8|64270|64256.2|719
1621442400000|2021-05-19 16:40:00|64274.8|64264.8|64272.7|64262.7|64278.2|64265.6|64266.2|64251.7|741
1621442700000|2021-05-19 16:45:00|64272.6|64262.6|64267.4|64257.4|64278|64265.1|64265.5|64255.5|639
1621443000000|2021-05-19 16:50:00|64267.2|64257.2|64262.3|64252.3|64269.7|64259.7|64260.2|64250.2|564
1621443300000|2021-05-19 16:55:00|64262.4|64252.4|64256.8|64246.8|64262.7|64252.7|64250.8|64237.2|695
1621443600000|2021-05-19 17:00:00|64256.6|64246.6|64273|64253|64273.4|64257.2|64253.1|64238.1|655
1621443900000|2021-05-19 17:05:00|64273.2|64253.2|64261.6|64251.6|64273.2|64256.9|64261.2|64245.9|588
1621444200000|2021-05-19 17:10:00|64261.5|64251.5|64259.8|64239.8|64261.7|64251.7|64250.3|64236.7|541
1621444500000|2021-05-19 17:15:00|64254.7|64244.7|64255.7|64245.7|64259.6|64246|64251.9|64236.9|428
1621444800000|2021-05-19 17:20:00|64255.6|64245.6|64271.2|64261.2|64272.4|64261.5|64255.1|64241|474
1621445100000|2021-05-19 17:25:00|64271.1|64261.1|64259.3|64249.3|64271.3|64261.3|64258|64248|545
1621445400000|2021-05-19 17:30:00|64259.2|64249.2|64263.4|64253.4|64264|64254|64258.3|64248.3|461
1621445700000|2021-05-19 17:35:00|64263.3|64253.3|64268.2|64258.2|64273.8|64263.8|64263.1|64249.4|534
1621446000000|2021-05-19 17:40:00|64268.3|64258.3|64269|64259|64270.8|64260.8|64266.5|64256.5|500
1621446300000|2021-05-19 17:45:00|64269.3|64259.3|64270|64260|64275.2|64263.3|64262.9|64251|536
1621446600000|2021-05-19 17:50:00|64269.9|64259.9|64263|64253|64274.5|64262.5|64262.7|64252.7|400
1621446900000|2021-05-19 17:55:00|64263.1|64253.1|64290.1|64270.1|64291.3|64271.3|64263|64253|461
1621447200000|2021-05-19 18:00:00|64290.3|64270.3|64319|64299|64321.7|64301.7|64277.3|64260.2|804
1621447500000|2021-05-19 18:05:00|64318.6|64298.6|64320.8|64300.8|64345.7|64325.7|64317.1|64297.1|1074
1621447800000|2021-05-19 18:10:00|64319.7|64299.7|64340.8|64320.8|64350|64334.9|64317|64299.7|952
1621448100000|2021-05-19 18:15:00|64340.5|64320.5|64360.5|64340.5|64377.9|64359.2|64336.8|64317.6|1027
1621448400000|2021-05-19 18:20:00|64359.6|64339.6|64310.9|64300.9|64362.7|64345.8|64303.3|64285|996
1621448700000|2021-05-19 18:25:00|64311.3|64301.3|64302.5|64282.5|64325|64309.1|64297.3|64281.1|979
1621449000000|2021-05-19 18:30:00|64302.4|64282.4|64336.1|64316.1|64337.6|64322.4|64296.6|64281.1|908
1621449300000|2021-05-19 18:35:00|64329.8|64319.8|64365.2|64345.2|64366.1|64351.2|64319.9|64305.1|937
1621449600000|2021-05-19 18:40:00|64365.4|64345.4|64360|64350|64366.7|64351.5|64352.3|64337.8|877
1621449900000|2021-05-19 18:45:00|64361|64351|64390.8|64370.8|64391|64375.7|64359.2|64344.2|815
1621450200000|2021-05-19 18:50:00|64389.8|64369.8|64393.4|64373.4|64396.8|64382|64383.4|64368.4|855
1621450500000|2021-05-19 18:55:00|64393.5|64373.5|64398.1|64378.1|64398.4|64383.4|64374|64358.7|930
1621450800000|2021-05-19 19:00:00|64397.9|64377.9|64411|64391|64422.3|64403.1|64397.7|64377.7|949
1621451100000|2021-05-19 19:05:00|64410.6|64390.6|64403|64383|64417.4|64397.4|64397.5|64380.4|812
1621451400000|2021-05-19 19:10:00|64402.9|64382.9|64384.9|64374.9|64405.6|64388.4|64382.4|64367.2|632
1621451700000|2021-05-19 19:15:00|64385.5|64375.5|64387.4|64377.4|64397.6|64382.4|64385.3|64370.8|511
1621452000000|2021-05-19 19:20:00|64387.5|64377.5|64381.9|64371.9|64395.4|64379.6|64378.1|64363.2|578
1621452300000|2021-05-19 19:25:00|64382|64372|64383.8|64373.8|64398|64378|64380.1|64365.6|641
1621452600000|2021-05-19 19:30:00|64383.9|64373.9|64388.6|64368.6|64393.4|64376|64376.2|64360.8|539
1621452900000|2021-05-19 19:35:00|64388.5|64368.5|64396.3|64386.3|64402.2|64386.7|64381.7|64365.1|454
1621453200000|2021-05-19 19:40:00|64396.5|64386.5|64405.3|64385.3|64405.9|64390.9|64395.6|64380.8|436
1621453500000|2021-05-19 19:45:00|64405.4|64385.4|64407.3|64387.3|64420.5|64403.7|64397.6|64382.3|534
1621453800000|2021-05-19 19:50:00|64407.1|64387.1|64400.4|64380.4|64411.4|64391.4|64392.6|64375.1|754
1621454100000|2021-05-19 19:55:00|64400.2|64380.2|64395.6|64375.6|64400.2|64380.2|64383.9|64367.1|632
1621454400000|2021-05-19 20:00:00|64395.8|64375.8|64386.2|64366.2|64396.2|64376.2|64385.8|64365.8|395
1621454700000|2021-05-19 20:05:00|64386.1|64366.1|64387.3|64367.3|64387.6|64371.4|64381.3|64366|246
1621455000000|2021-05-19 20:10:00|64387.4|64367.4|64384.7|64364.7|64387.8|64367.8|64384.3|64364.3|233
1621455300000|2021-05-19 20:15:00|64384.4|64364.4|64383.3|64363.3|64384.5|64368|64377.9|64362.3|139
1621455600000|2021-05-19 20:20:00|64383.2|64363.2|64384.7|64364.7|64385.2|64365.2|64382.4|64362.4|161
1621455900000|2021-05-19 20:25:00|64384.8|64364.8|64383.3|64363.3|64385.4|64365.4|64382.7|64362.7|219
1621456200000|2021-05-19 20:30:00|64383|64363|64385|64365|64385.2|64365.2|64382.6|64362.6|193
1621456500000|2021-05-19 20:35:00|64384.9|64364.9|64392.5|64372.5|64397.6|64377.6|64383|64363|320
1621456800000|2021-05-19 20:40:00|64392.6|64372.6|64393.3|64373.3|64393.8|64373.8|64392.2|64372.2|184
1621457100000|2021-05-19 20:45:00|64393.2|64373.2|64400.9|64380.9|64401.1|64381.1|64393|64373|193
1621457400000|2021-05-19 20:50:00|64399.7|64379.7|64404.7|64384.7|64405.4|64385.4|64399.4|64379.4|171
1621457700000|2021-05-19 20:55:00|64406.5|64386.5|64407.9|64387.9|64410.8|64390.8|64405.6|64385.6|315
1621458000000|2021-05-19 21:00:00|64412|64392|64438.3|64386.2|64448.1|64395.3|64412|64376.2|68
1621458300000|2021-05-19 21:05:00|64435.8|64394.3|64438.2|64392.7|64442.9|64402.6|64412.9|64383.6|85
1621458600000|2021-05-19 21:10:00|64436.9|64392|64437.4|64398|64454.1|64407.5|64413.8|64375.7|119
1621458900000|2021-05-19 21:15:00|64445.1|64393.6|64441.3|64389.2|64454|64409.6|64427.5|64379.2|92
1621459200000|2021-05-19 21:20:00|64442.2|64388.4|64441.4|64393.8|64447.5|64407.5|64427.5|64384.4|57
1621459500000|2021-05-19 21:25:00|64440.9|64394.3|64438.5|64391|64445.6|64409.8|64427.5|64383.4|104
1621459800000|2021-05-19 21:30:00|64439.4|64390.3|64444.8|64393.5|64483.8|64412|64427.5|64386.2|152
1621460100000|2021-05-19 21:35:00|64442.3|64395.9|64420.4|64400.4|64450|64407.1|64416.6|64385.2|177
1621460400000|2021-05-19 21:40:00|64417.3|64397.3|64437.5|64350.3|64467.3|64399.4|64408.1|64341.3|234
1621460700000|2021-05-19 21:45:00|64449.3|64346.9|64435.8|64358.7|64449.3|64388.4|64408.4|64346.9|203
1621461000000|2021-05-19 21:50:00|64435.4|64359.5|64403.6|64383.6|64439.3|64383.6|64403.6|64354.7|146
1621461300000|2021-05-19 21:55:00|64430.9|64372.5|64425.7|64376.2|64440.7|64383.6|64403.6|64352.7|160
1621461600000|2021-05-19 22:00:00|64417.6|64376.7|64417.8|64372.8|64446.5|64390.4|64402.6|64350|169
1621461900000|2021-05-19 22:05:00|64420.1|64373.9|64412.7|64379.3|64438|64390.3|64408.6|64345|255
1621462200000|2021-05-19 22:10:00|64414.8|64377|64441.1|64373.2|64455.1|64395.4|64406.1|64362.4|219
1621462500000|2021-05-19 22:15:00|64440.7|64373.1|64441.6|64373.8|64454|64380.7|64432.5|64361.5|439
1621462800000|2021-05-19 22:20:00|64441.7|64374|64436|64376.1|64454.5|64381.6|64429.7|64360.9|559
1621463100000|2021-05-19 22:25:00|64435.9|64371.8|64437.9|64373.1|64440|64381.7|64431.4|64367.2|187
1621463400000|2021-05-19 22:30:00|64437.3|64372.9|64450|64371.1|64450.7|64381.8|64434.1|64369.9|229
1621463700000|2021-05-19 22:35:00|64445.1|64371.8|64430.8|64386.9|64445.1|64393.5|64424.1|64369.1|290
1621464000000|2021-05-19 22:40:00|64431.1|64387|64429.3|64391.5|64436.4|64393.9|64420.8|64385.4|159
1621464300000|2021-05-19 22:45:00|64431.4|64388.1|64429.2|64393.8|64435.8|64399.9|64416.8|64383.6|183
1621464600000|2021-05-19 22:50:00|64427|64393.2|64426.2|64393.7|64436.7|64399.6|64418.2|64387.9|385
1621464900000|2021-05-19 22:55:00|64425.8|64393.4|64428.1|64385|64433.7|64393.7|64419.3|64383.9|601
1621465200000|2021-05-19 23:00:00|64427.8|64385.8|64412.1|64392.1|64429|64396.5|64410.2|64384.4|467
1621465500000|2021-05-19 23:05:00|64412.3|64392.3|64412.7|64392.7|64412.7|64392.7|64409.7|64389.7|270
1621465800000|2021-05-19 23:10:00|64411.9|64391.9|64411.2|64391.2|64412.8|64392.8|64409.1|64389.1|259
1621466100000|2021-05-19 23:15:00|64411|64391|64408.6|64388.6|64411.2|64391.2|64407.4|64387.4|255
1621466400000|2021-05-19 23:20:00|64408.7|64388.7|64406.9|64386.9|64410.2|64390.2|64404.1|64384.1|319
1621466700000|2021-05-19 23:25:00|64407.2|64387.2|64403.8|64383.8|64409.2|64389.2|64402.6|64382.6|502
1621467000000|2021-05-19 23:30:00|64403.9|64383.9|64406.5|64386.5|64409.6|64389.6|64401|64381|392
1621467300000|2021-05-19 23:35:00|64407.1|64387.1|64407.4|64387.4|64410.4|64390.4|64402.1|64382.1|261
1621467600000|2021-05-19 23:40:00|64406.3|64386.3|64416.8|64396.8|64416.8|64396.8|64406.3|64386.3|210
1621467900000|2021-05-19 23:45:00|64416.3|64396.3|64416|64396|64425|64405|64413.1|64393.1|349
1621468200000|2021-05-19 23:50:00|64415.8|64395.8|64417.5|64397.5|64420.5|64400.5|64415.7|64395.7|281
1621468500000|2021-05-19 23:55:00|64418.3|64398.3|64422.5|64402.5|64423.3|64403.3|64417.7|64397.7|363
1621468800000|2021-05-20 00:00:00|64423|64403|64430|64410|64430.2|64410.2|64417.7|64401.6|554
1621469100000|2021-05-20 00:05:00|64429.9|64409.9|64420.2|64400.2|64430.8|64410.8|64415.5|64395.5|525
1621469400000|2021-05-20 00:10:00|64420.3|64400.3|64423.1|64403.1|64424.5|64404.5|64414.6|64394.6|599
1621469700000|2021-05-20 00:15:00|64423|64403|64415.8|64395.8|64423|64404.8|64413.5|64393.5|449
1621470000000|2021-05-20 00:20:00|64415.7|64395.7|64417.8|64397.8|64418|64400.1|64407.8|64387.8|467
1621470300000|2021-05-20 00:25:00|64417.9|64397.9|64400.2|64380.2|64418.3|64398.3|64399.8|64379.8|593
1621470600000|2021-05-20 00:30:00|64400|64380|64392.5|64372.5|64402.6|64382.6|64392.5|64372.5|688
1621470900000|2021-05-20 00:35:00|64392.3|64372.3|64392.2|64372.2|64394.3|64374.3|64387.5|64367.5|699
1621471200000|2021-05-20 00:40:00|64392.4|64372.4|64393|64373|64399.6|64379.6|64391.7|64371.7|591
1621471500000|2021-05-20 00:45:00|64393.2|64373.2|64393.3|64373.3|64395.2|64378.2|64387.8|64370.4|611
1621471800000|2021-05-20 00:50:00|64393.2|64373.2|64382.4|64362.4|64393.6|64375|64380.7|64360.7|642
1621472100000|2021-05-20 00:55:00|64381.6|64361.6|64393.4|64373.4|64396.4|64381|64374.7|64359.1|675
1621472400000|2021-05-20 01:00:00|64393.2|64373.2|64378.6|64358.6|64395.7|64375.7|64374.6|64354.6|820
1621472700000|2021-05-20 01:05:00|64378.5|64358.5|64371.3|64351.3|64382.2|64365.8|64364.9|64345.3|787
1621473000000|2021-05-20 01:10:00|64371.8|64351.8|64368.6|64348.6|64378.1|64362.2|64363.5|64347.1|716
1621473300000|2021-05-20 01:15:00|64368.3|64348.3|64379.5|64359.5|64379.7|64359.7|64367.6|64347.6|685
1621473600000|2021-05-20 01:20:00|64374.2|64364.2|64373.5|64353.5|64376.2|64366.2|64364.6|64347.6|696
1621473900000|2021-05-20 01:25:00|64373.2|64353.2|64387.7|64367.7|64389.6|64369.7|64367.4|64351.8|731
1621474200000|2021-05-20 01:30:00|64387.5|64367.5|64377.6|64357.6|64390.4|64370.4|64368.7|64348.7|890
1621474500000|2021-05-20 01:35:00|64377.5|64357.5|64362.5|64352.5|64379.9|64359.9|64350.5|64335.2|872
1621474800000|2021-05-20 01:40:00|64362.8|64352.8|64359.5|64339.5|64370.8|64355.4|64345.5|64333.7|767
1621475100000|2021-05-20 01:45:00|64359.4|64339.4|64351.2|64341.2|64360.2|64346.8|64343.5|64330.6|770
1621475400000|2021-05-20 01:50:00|64351|64341|64348.9|64338.9|64367.1|64351.6|64344.1|64334.1|793
1621475700000|2021-05-20 01:55:00|64349.2|64339.2|64357.9|64347.9|64361.2|64348.6|64346.5|64335.7|704
1621476000000|2021-05-20 02:00:00|64357.2|64347.2|64374.9|64364.9|64379.2|64369.2|64355.9|64344.4|790
1621476300000|2021-05-20 02:05:00|64374.7|64364.7|64408.2|64398.2|64419.3|64401.5|64373.6|64363.6|763
1621476600000|2021-05-20 02:10:00|64408.1|64398.1|64411.2|64401.2|64419.2|64403.8|64400.2|64384.4|837
1621476900000|2021-05-20 02:15:00|64410.1|64400.1|64414.9|64404.9|64428.3|64418.3|64407.9|64394.8|679
1621477200000|2021-05-20 02:20:00|64415.3|64405.3|64414.3|64404.3|64432|64416.7|64414.3|64400.3|687
1621477500000|2021-05-20 02:25:00|64414.4|64404.4|64415.3|64395.3|64425.4|64412.2|64406.7|64391.9|764
1621477800000|2021-05-20 02:30:00|64415.5|64395.5|64392.7|64382.7|64418.9|64402.9|64389.2|64374.9|743
1621478100000|2021-05-20 02:35:00|64393.2|64383.2|64395.1|64385.1|64403.4|64389.2|64388.7|64378.7|646
1621478400000|2021-05-20 02:40:00|64395.5|64385.5|64384.8|64374.8|64407.2|64392|64384|64374|676
1621478700000|2021-05-20 02:45:00|64384.9|64374.9|64388.4|64378.4|64392.8|64379.5|64380.1|64365.6|602
1621479000000|2021-05-20 02:50:00|64388.3|64378.3|64396.5|64386.5|64397.9|64387.9|64386.6|64376.6|640
1621479300000|2021-05-20 02:55:00|64396.1|64386.1|64414.9|64404.9|64416.8|64406.8|64390.7|64380.7|788
1621479600000|2021-05-20 03:00:00|64415|64405|64406|64396|64417.7|64405.7|64404.6|64389|750
1621479900000|2021-05-20 03:05:00|64406.1|64396.1|64403.6|64393.6|64412.1|64396.9|64399.2|64388|625
1621480200000|2021-05-20 03:10:00|64403.5|64393.5|64396.8|64376.8|64404.1|64394.1|64387.1|64371.9|572
1621480500000|2021-05-20 03:15:00|64396.7|64376.7|64387.2|64377.2|64400.1|64384.6|64386.8|64372.2|654
1621480800000|2021-05-20 03:20:00|64387.1|64377.1|64383.6|64373.6|64397.3|64382|64382.2|64369.3|487
1621481100000|2021-05-20 03:25:00|64383.8|64373.8|64387|64377|64391.8|64377.1|64379.2|64364|631
1621481400000|2021-05-20 03:30:00|64386.7|64376.7|64380.5|64370.5|64391.9|64377.2|64379.8|64364.8|573
1621481700000|2021-05-20 03:35:00|64380.6|64370.6|64385.6|64375.6|64392.8|64377.8|64379.7|64365.3|434
1621482000000|2021-05-20 03:40:00|64385.2|64375.2|64386.6|64376.6|64394.1|64379.7|64383|64368.2|452
1621482300000|2021-05-20 03:45:00|64386.1|64376.1|64398.9|64378.9|64400.8|64384.8|64385.8|64372.8|452
1621482600000|2021-05-20 03:50:00|64398.8|64378.8|64390.9|64380.9|64399.6|64385.6|64388.7|64373.7|461
1621482900000|2021-05-20 03:55:00|64391.1|64381.1|64394.1|64384.1|64402|64386.9|64390.5|64376.2|407
1621483200000|2021-05-20 04:00:00|64394.4|64384.4|64389|64379|64399.1|64385.1|64388.7|64377.2|402
1621483500000|2021-05-20 04:05:00|64389.1|64379.1|64388.2|64378.2|64395.3|64380.5|64385.5|64371.4|363
1621483800000|2021-05-20 04:10:00|64388.1|64378.1|64384.6|64374.6|64393.4|64378.4|64384.2|64369.2|279
1621484100000|2021-05-20 04:15:00|64384.7|64374.7|64387.2|64367.2|64389.9|64375.2|64381.8|64367.2|290
1621484400000|2021-05-20 04:20:00|64387.4|64367.4|64385.5|64375.5|64391.6|64376.8|64381.7|64367.4|311
1621484700000|2021-05-20 04:25:00|64385.4|64375.4|64383.5|64373.5|64390.6|64376|64381.7|64367.1|479
1621485000000|2021-05-20 04:30:00|64383.3|64373.3|64387.6|64377.6|64392.1|64378.9|64382.1|64366.8|398
1621485300000|2021-05-20 04:35:00|64387.7|64377.7|64386.9|64376.9|64391.2|64381.2|64385.6|64375.6|374
1621485600000|2021-05-20 04:40:00|64387|64377|64390.3|64380.3|64392.3|64382.3|64386|64376|355
1621485900000|2021-05-20 04:45:00|64390.4|64380.4|64387|64377|64394.5|64382|64383.9|64369.3|505
1621486200000|2021-05-20 04:50:00|64386.6|64376.6|64388.4|64378.4|64395.1|64379.9|64385.4|64370.8|506
1621486500000|2021-05-20 04:55:00|64388.3|64378.3|64389.8|64379.8|64395.9|64380.7|64384.3|64369.1|434
1621486800000|2021-05-20 05:00:00|64390.6|64380.6|64385.1|64375.1|64396.4|64382|64383.6|64371.9|572
1621487100000|2021-05-20 05:05:00|64384.8|64374.8|64389.6|64379.6|64394|64380.7|64384.7|64373.8|441
1621487400000|2021-05-20 05:10:00|64389.5|64379.5|64398.4|64388.4|64400.5|64390.5|64389.5|64379.5|406
1621487700000|2021-05-20 05:15:00|64398.3|64388.3|64393.2|64383.2|64399.4|64389.4|64390.9|64380.9|485
1621488000000|2021-05-20 05:20:00|64393.3|64383.3|64392.3|64382.3|64393.3|64383.3|64390.2|64380.2|416
1621488300000|2021-05-20 05:25:00|64392.4|64382.4|64388.9|64378.9|64392.5|64382.5|64386.6|64376.6|399
1621488600000|2021-05-20 05:30:00|64389|64379|64390.3|64380.3|64393.4|64383.4|64380.5|64370.5|674
1621488900000|2021-05-20 05:35:00|64389.8|64379.8|64400.4|64390.4|64404.1|64394.1|64389.8|64379.8|561
1621489200000|2021-05-20 05:40:00|64400.6|64390.6|64406.1|64396.1|64412.6|64401.4|64390.8|64380.8|757
1621489500000|2021-05-20 05:45:00|64406.4|64396.4|64406.4|64396.4|64411.3|64401.3|64405.1|64395.1|577
1621489800000|2021-05-20 05:50:00|64406.5|64396.5|64408.3|64398.3|64408.8|64398.8|64404.5|64394.5|527
1621490100000|2021-05-20 05:55:00|64408|64398|64413|64403|64415.5|64405.5|64404.6|64394.6|553
1621490400000|2021-05-20 06:00:00|64412.9|64402.9|64408.2|64398.2|64420.1|64408.1|64406.4|64396.4|686
1621490700000|2021-05-20 06:05:00|64408.1|64398.1|64394.3|64384.3|64410.3|64400.3|64391.3|64381.3|686
1621491000000|2021-05-20 06:10:00|64394.2|64384.2|64395.8|64385.8|64400.4|64390.4|64389.8|64379.8|656
1621491300000|2021-05-20 06:15:00|64395|64385|64398.9|64388.9|64402.6|64392.6|64393.5|64383.5|569
1621491600000|2021-05-20 06:20:00|64399|64389|64405.3|64395.3|64407.1|64397.1|64397.2|64387.2|486
1621491900000|2021-05-20 06:25:00|64405.2|64395.2|64396.2|64386.2|64406.8|64396.8|64392|64382|626
1621492200000|2021-05-20 06:30:00|64396.5|64386.5|64383|64373|64399.1|64389.1|64382.5|64372.5|554
1621492500000|2021-05-20 06:35:00|64383.1|64373.1|64392.3|64382.3|64395.2|64385.2|64381.9|64371.9|559
1621492800000|2021-05-20 06:40:00|64392.4|64382.4|64401.9|64391.9|64403.7|64393.7|64391.8|64381.8|617
1621493100000|2021-05-20 06:45:00|64403.1|64393.1|64407.4|64397.4|64409.2|64399.2|64397.9|64387.9|662
1621493400000|2021-05-20 06:50:00|64407.5|64397.5|64402.5|64392.5|64408.5|64398.5|64401.3|64391.3|658
1621493700000|2021-05-20 06:55:00|64402.3|64392.3|64414.7|64404.7|64415.4|64405.4|64400.5|64390.5|676
1621494000000|2021-05-20 07:00:00|64414.6|64404.6|64411.8|64401.8|64417.9|64407.9|64403.7|64393.7|720
1621494300000|2021-05-20 07:05:00|64411.6|64401.6|64413.6|64403.6|64415.5|64405.5|64404|64394|651
1621494600000|2021-05-20 07:10:00|64413.7|64403.7|64396.8|64386.8|64414.3|64404.3|64396|64386|712
1621494900000|2021-05-20 07:15:00|64396.2|64386.2|64394.7|64384.7|64402.5|64392.5|64390.4|64380.4|814
1621495200000|2021-05-20 07:20:00|64394.6|64384.6|64386.6|64376.6|64399.8|64389.8|64384.1|64374.1|608
1621495500000|2021-05-20 07:25:00|64386.7|64376.7|64389.2|64379.2|64395.1|64385.1|64384|64374|628
1621495800000|2021-05-20 07:30:00|64388.7|64378.7|64389.6|64379.6|64397.5|64387.5|64386.3|64376.3|663
1621496100000|2021-05-20 07:35:00|64389.5|64379.5|64361.2|64351.2|64390.1|64380.1|64361.2|64351.2|652
1621496400000|2021-05-20 07:40:00|64361.1|64351.1|64370.3|64360.3|64371|64361|64357.3|64347.3|641
1621496700000|2021-05-20 07:45:00|64370.4|64360.4|64364.4|64354.4|64370.4|64360.4|64352.2|64342.2|659
1621497000000|2021-05-20 07:50:00|64364.5|64354.5|64364.1|64354.1|64376|64366|64362.7|64352.7|671
1621497300000|2021-05-20 07:55:00|64364|64354|64358.5|64348.5|64367.2|64357.2|64352.2|64342.2|720
1621497600000|2021-05-20 08:00:00|64358.7|64348.7|64366.9|64356.9|64367.3|64357.3|64355.3|64342.5|745
1621497900000|2021-05-20 08:05:00|64367|64357|64375.5|64365.5|64377.6|64367.6|64362.3|64352.3|659
1621498200000|2021-05-20 08:10:00|64375.6|64365.6|64355.4|64345.4|64376|64366|64353.8|64343|615
1621498500000|2021-05-20 08:15:00|64355.5|64345.5|64368.3|64358.3|64369.5|64359.5|64351.6|64341.6|549
1621498800000|2021-05-20 08:20:00|64368.2|64358.2|64374.1|64364.1|64374.5|64364.5|64363.6|64353.6|657
1621499100000|2021-05-20 08:25:00|64374.2|64364.2|64368.1|64358.1|64375.7|64365.7|64366.5|64356.5|600
1621499400000|2021-05-20 08:30:00|64367.7|64357.7|64372.8|64362.8|64374.8|64364.8|64362|64347.2|613
1621499700000|2021-05-20 08:35:00|64372.7|64362.7|64381.9|64371.9|64386.9|64376.9|64367.7|64357.7|720
1621500000000|2021-05-20 08:40:00|64382|64372|64379.3|64369.3|64382.7|64372.7|64377.1|64367.1|516
1621500300000|2021-05-20 08:45:00|64379.4|64369.4|64385|64375|64390.1|64380.1|64379.2|64369.2|599
1621500600000|2021-05-20 08:50:00|64384.7|64374.7|64389.9|64379.9|64393.1|64383.1|64383.3|64373.3|578
1621500900000|2021-05-20 08:55:00|64391.2|64381.2|64386.3|64376.3|64396.7|64386.7|64385.9|64375.9|671
1621501200000|2021-05-20 09:00:00|64386.2|64376.2|64381.8|64371.8|64389.6|64379.6|64377.6|64365.1|676
1621501500000|2021-05-20 09:05:00|64382.6|64372.6|64383.4|64373.4|64383.6|64373.6|64377.4|64367.4|595
1621501800000|2021-05-20 09:10:00|64383.3|64373.3|64390|64380|64390.8|64380.8|64383.1|64373.1|664
1621502100000|2021-05-20 09:15:00|64389.9|64379.9|64395.9|64385.9|64402.4|64392.4|64388.4|64378.4|632
1621502400000|2021-05-20 09:20:00|64395.8|64385.8|64409|64399|64412.2|64402.2|64393.6|64383.6|648
1621502700000|2021-05-20 09:25:00|64409.3|64399.3|64406.4|64396.4|64409.6|64399.6|64403.3|64393.3|605
1621503000000|2021-05-20 09:30:00|64406.3|64396.3|64392.6|64382.6|64410.3|64400.3|64391.5|64381.5|630
1621503300000|2021-05-20 09:35:00|64392.7|64382.7|64397.8|64387.8|64397.9|64387.9|64390.8|64380.8|542
1621503600000|2021-05-20 09:40:00|64397.9|64387.9|64397.5|64387.5|64398.2|64388.2|64392.9|64382.9|530
1621503900000|2021-05-20 09:45:00|64397.4|64387.4|64390.8|64380.8|64399.6|64389.6|64389.3|64375.1|545
1621504200000|2021-05-20 09:50:00|64390.9|64380.9|64394.2|64384.2|64397.2|64387.2|64390.5|64380.5|614
1621504500000|2021-05-20 09:55:00|64394.5|64384.5|64400|64390|64405.5|64391.4|64390.5|64380.5|549
1621504800000|2021-05-20 10:00:00|64400.2|64390.2|64394|64384|64412|64402|64393|64383|650
1621505100000|2021-05-20 10:05:00|64394.1|64384.1|64390|64380|64395.5|64385.5|64388|64378|369
1621505400000|2021-05-20 10:10:00|64390.3|64380.3|64401.5|64391.5|64407.1|64391.9|64387.9|64377.9|482
1621505700000|2021-05-20 10:15:00|64401.6|64391.6|64407.3|64397.3|64418.5|64403.6|64400.9|64386.5|481
1621506000000|2021-05-20 10:20:00|64407.5|64397.5|64413.6|64403.6|64416.8|64406.8|64407.5|64397.5|493
1621506300000|2021-05-20 10:25:00|64413.5|64403.5|64414.4|64404.4|64416.2|64406.2|64408.5|64398.5|516
1621506600000|2021-05-20 10:30:00|64414.3|64404.3|64404.8|64394.8|64414.4|64404.4|64403.9|64393.9|546
1621506900000|2021-05-20 10:35:00|64404.6|64394.6|64406.3|64396.3|64408.6|64398.6|64404.1|64394.1|577
1621507200000|2021-05-20 10:40:00|64406.2|64396.2|64408.7|64398.7|64408.9|64398.9|64402.5|64392.5|480
1621507500000|2021-05-20 10:45:00|64408.6|64398.6|64417.7|64407.7|64417.9|64407.9|64408.2|64398.2|459
1621507800000|2021-05-20 10:50:00|64417.6|64407.6|64410.2|64400.2|64417.7|64407.7|64409.2|64399.2|467
1621508100000|2021-05-20 10:55:00|64410.1|64400.1|64408.4|64398.4|64412.1|64402.1|64404.9|64394.9|515
1621508400000|2021-05-20 11:00:00|64408.3|64398.3|64403.8|64393.8|64411.4|64401.4|64403.6|64390|589
1621508700000|2021-05-20 11:05:00|64403.7|64393.7|64404.2|64394.2|64410|64397|64401.8|64390|530
1621509000000|2021-05-20 11:10:00|64404.3|64394.3|64392.4|64382.4|64405.3|64395.3|64392.4|64379.8|516
1621509300000|2021-05-20 11:15:00|64393|64383|64390.5|64380.5|64396.8|64384.6|64388.8|64374.1|604
1621509600000|2021-05-20 11:20:00|64390.4|64380.4|64381.2|64371.2|64392.3|64381.8|64374|64364|632
1621509900000|2021-05-20 11:25:00|64381.3|64371.3|64387.3|64377.3|64392|64378.7|64377|64367|491
1621510200000|2021-05-20 11:30:00|64387|64377|64387.6|64377.6|64392.7|64378.6|64383.5|64371.5|495
1621510500000|2021-05-20 11:35:00|64387.5|64377.5|64392.2|64382.2|64392.7|64382.7|64383.5|64373.5|585
1621510800000|2021-05-20 11:40:00|64392.3|64382.3|64391.5|64381.5|64394.6|64384.6|64388.2|64378.2|454
1621511100000|2021-05-20 11:45:00|64391.6|64381.6|64389.7|64379.7|64394|64384|64387.5|64377.5|497
1621511400000|2021-05-20 11:50:00|64389.9|64379.9|64385.6|64375.6|64395.2|64385.2|64384.8|64374.8|538
1621511700000|2021-05-20 11:55:00|64385.7|64375.7|64376.2|64366.2|64385.8|64375.8|64375.9|64365.9|530
1621512000000|2021-05-20 12:00:00|64376.1|64366.1|64369.6|64359.6|64379|64369|64366.5|64356.5|622
1621512300000|2021-05-20 12:05:00|64369.9|64359.9|64375.2|64365.2|64383.2|64369.4|64369.3|64359.3|537
1621512600000|2021-05-20 12:10:00|64375.7|64365.7|64380.1|64370.1|64384.2|64374.2|64373.9|64358.7|574
1621512900000|2021-05-20 12:15:00|64380|64370|64372.4|64362.4|64380.9|64370.9|64369.8|64355.9|529
1621513200000|2021-05-20 12:20:00|64372.5|64362.5|64369.2|64359.2|64373.3|64363.3|64368.2|64358.2|573
1621513500000|2021-05-20 12:25:00|64369|64359|64373|64353|64373.5|64359.6|64363.2|64347.8|599
1621513800000|2021-05-20 12:30:00|64373.7|64353.7|64372.3|64362.3|64377.5|64363.4|64364|64348.1|699
1621514100000|2021-05-20 12:35:00|64372.5|64362.5|64364.6|64344.6|64378.4|64364.2|64357.9|64344|682
1621514400000|2021-05-20 12:40:00|64364.2|64344.2|64363.9|64353.9|64368|64355|64353.3|64342.9|617
1621514700000|2021-05-20 12:45:00|64364.1|64354.1|64361.1|64351.1|64365.1|64355.1|64358.2|64348.2|592
1621515000000|2021-05-20 12:50:00|64360.9|64350.9|64358.8|64348.8|64363.4|64352.6|64355.7|64343.4|660
1621515300000|2021-05-20 12:55:00|64358.9|64348.9|64357.5|64347.5|64366.3|64356.3|64354.8|64340.5|566
1621515600000|2021-05-20 13:00:00|64357.7|64347.7|64376.1|64366.1|64392.6|64375.9|64349.9|64336.6|812
1621515900000|2021-05-20 13:05:00|64376|64366|64390.2|64380.2|64390.2|64380.2|64374.8|64364.8|707
1621516200000|2021-05-20 13:10:00|64390.1|64380.1|64370.4|64360.4|64391.6|64381.6|64368.7|64358.7|729
1621516500000|2021-05-20 13:15:00|64370.5|64360.5|64354.2|64344.2|64373.1|64363.1|64351.8|64336.8|727
1621516800000|2021-05-20 13:20:00|64354.7|64344.7|64351.3|64341.3|64356.1|64346.1|64348.2|64338.2|645
1621517100000|2021-05-20 13:25:00|64351.5|64341.5|64344.4|64334.4|64351.5|64341.5|64341.4|64329.7|543
1621517400000|2021-05-20 13:30:00|64344.5|64334.5|64343.7|64333.7|64346.8|64336.8|64340.6|64330.6|596
1621517700000|2021-05-20 13:35:00|64343.8|64333.8|64342.2|64332.2|64351|64341|64340|64330|602
1621518000000|2021-05-20 13:40:00|64342.3|64332.3|64338.9|64328.9|64346|64336|64338.5|64328.5|621
1621518300000|2021-05-20 13:45:00|64339.2|64329.2|64337.5|64327.5|64339.2|64329.2|64331.8|64321.8|706
1621518600000|2021-05-20 13:50:00|64337.6|64327.6|64337.8|64327.8|64342.5|64332.5|64332.5|64320.8|755
1621518900000|2021-05-20 13:55:00|64337.5|64327.5|64334.6|64324.6|64344.5|64329.5|64332|64317.8|719
1621519200000|2021-05-20 14:00:00|64334.9|64324.9|64326.5|64316.5|64338.3|64324.9|64324.3|64314.3|841
1621519500000|2021-05-20 14:05:00|64326.6|64316.6|64336.7|64326.7|64337.3|64327.3|64325|64315|702
1621519800000|2021-05-20 14:10:00|64336.8|64326.8|64325.3|64315.3|64336.8|64326.8|64325.2|64315.2|692
1621520100000|2021-05-20 14:15:00|64325.2|64315.2|64322.5|64312.5|64329.9|64319.9|64320.9|64307.6|753
1621520400000|2021-05-20 14:20:00|64322.8|64312.8|64322.8|64312.8|64329|64315.7|64315.4|64305.4|791
1621520700000|2021-05-20 14:25:00|64322.9|64312.9|64320.9|64310.9|64329.9|64316.9|64317|64305.9|695
1621521000000|2021-05-20 14:30:00|64321|64311|64321.6|64311.6|64327|64317|64315.9|64305.9|627
1621521300000|2021-05-20 14:35:00|64321.5|64311.5|64328.6|64318.6|64332.5|64322.5|64321.1|64311|687
1621521600000|2021-05-20 14:40:00|64328.7|64318.7|64321|64311|64329.2|64319.2|64320.5|64310.5|619
1621521900000|2021-05-20 14:45:00|64320.8|64310.8|64338.5|64328.5|64342.6|64329|64317.7|64307.7|727
1621522200000|2021-05-20 14:50:00|64338.2|64328.2|64340.6|64330.6|64346.2|64331.5|64327.1|64316.3|741
1621522500000|2021-05-20 14:55:00|64340.2|64330.2|64335.3|64325.3|64346.5|64332|64330.8|64320.8|673
1621522800000|2021-05-20 15:00:00|64335.2|64325.2|64344.5|64334.5|64353.3|64340.2|64328.7|64318.7|740
1621523100000|2021-05-20 15:05:00|64344.6|64334.6|64329.7|64319.7|64348.5|64338.5|64329.3|64314.9|668
1621523400000|2021-05-20 15:10:00|64329.5|64319.5|64335|64325|64335.1|64325.1|64323.8|64313.8|613
1621523700000|2021-05-20 15:15:00|64334.7|64324.7|64334.6|64324.6|64335.4|64325.4|64324.2|64313.8|642
1621524000000|2021-05-20 15:20:00|64334.9|64324.9|64341.3|64331.3|64342.1|64332.1|64332.2|64322.2|630
1621524300000|2021-05-20 15:25:00|64341.1|64331.1|64345.2|64335.2|64345.7|64335.7|64339.1|64329.1|645
1621524600000|2021-05-20 15:30:00|64344.9|64334.9|64341.5|64331.5|64348.7|64337.6|64334.7|64324.7|682
1621524900000|2021-05-20 15:35:00|64341.3|64331.3|64333.3|64323.3|64341.4|64331.4|64333.3|64323.3|476
1621525200000|2021-05-20 15:40:00|64333.1|64323.1|64326.4|64316.4|64335.6|64325.6|64321.8|64311|653
1621525500000|2021-05-20 15:45:00|64326.6|64316.6|64323|64313|64333.9|64319.7|64321.7|64309.1|674
1621525800000|2021-05-20 15:50:00|64322.8|64312.8|64340.7|64330.7|64345.1|64331.5|64322.2|64312.2|613
1621526100000|2021-05-20 15:55:00|64340.6|64330.6|64340.2|64330.2|64346.2|64332.2|64337.9|64326.2|555
1621526400000|2021-05-20 16:00:00|64340.3|64330.3|64349.3|64339.3|64354.1|64340.2|64338.8|64328.8|675
1621526700000|2021-05-20 16:05:00|64349.1|64339.1|64363.7|64353.7|64370.7|64356.3|64346.8|64334.3|525
1621527000000|2021-05-20 16:10:00|64363.6|64353.6|64373.1|64363.1|64379.1|64364.4|64361.9|64347.5|524
1621527300000|2021-05-20 16:15:00|64372.9|64362.9|64369.3|64359.3|64376.3|64362.9|64365.4|64349.2|670
1621527600000|2021-05-20 16:20:00|64369.2|64359.2|64361.4|64351.4|64372.3|64359.8|64361.1|64346.9|559
1621527900000|2021-05-20 16:25:00|64361.6|64351.6|64362.2|64352.2|64369.2|64353.9|64360.5|64346.5|610
1621528200000|2021-05-20 16:30:00|64362.4|64352.4|64358.2|64348.2|64363.5|64352.8|64355.6|64341.5|567
1621528500000|2021-05-20 16:35:00|64358.3|64348.3|64368.4|64348.4|64371.2|64358|64357.8|64343.6|700
1621528800000|2021-05-20 16:40:00|64368.3|64348.3|64357.1|64347.1|64368.5|64353.7|64354.6|64341.1|519
1621529100000|2021-05-20 16:45:00|64357|64347|64354.8|64344.8|64362.4|64347.8|64352|64337.2|536
1621529400000|2021-05-20 16:50:00|64354.7|64344.7|64356.2|64346.2|64360.2|64346.4|64346.8|64333.4|559
1621529700000|2021-05-20 16:55:00|64356.3|64346.3|64355.9|64345.9|64362.6|64350.9|64352.8|64340.2|569
1621530000000|2021-05-20 17:00:00|64356.4|64346.4|64360.4|64350.4|64367.1|64352.3|64355.1|64341.4|564
1621530300000|2021-05-20 17:05:00|64360.6|64350.6|64361.2|64351.2|64366.3|64352.3|64356.2|64343.7|472
1621530600000|2021-05-20 17:10:00|64361.1|64351.1|64359|64349|64368.8|64355.4|64358.6|64343.9|495
1621530900000|2021-05-20 17:15:00|64363.8|64343.8|64359.8|64349.8|64363.8|64351|64355.8|64341.4|402
1621531200000|2021-05-20 17:20:00|64359.9|64349.9|64362.9|64352.9|64363.1|64353.1|64355.1|64340.4|313
1621531500000|2021-05-20 17:25:00|64363.7|64353.7|64367.5|64357.5|64369.2|64358.6|64360.3|64346.1|401
1621531800000|2021-05-20 17:30:00|64367.4|64357.4|64371.7|64361.7|64377.1|64363.2|64367.4|64353.9|298
1621532100000|2021-05-20 17:35:00|64371.8|64361.8|64373.2|64363.2|64380.1|64365|64370.5|64356.9|340
1621532400000|2021-05-20 17:40:00|64373.3|64363.3|64364.8|64354.8|64373.6|64363.6|64363.5|64348.8|310
1621532700000|2021-05-20 17:45:00|64364.7|64354.7|64358.8|64348.8|64371.1|64357.4|64358|64342.8|434
1621533000000|2021-05-20 17:50:00|64358.6|64348.6|64370.4|64360.4|64379.8|64364.5|64358.6|64343.7|481
1621533300000|2021-05-20 17:55:00|64370.7|64360.7|64373.6|64353.6|64378.8|64363.8|64363.7|64350.1|496
1621533600000|2021-05-20 18:00:00|64368.8|64358.8|64358.1|64348.1|64370.8|64358.8|64351.9|64336.9|522
1621533900000|2021-05-20 18:05:00|64358.3|64348.3|64357.8|64347.8|64363.9|64348.9|64355.3|64340.3|508
1621534200000|2021-05-20 18:10:00|64357.4|64347.4|64354.1|64344.1|64363.2|64348.6|64353.7|64338.7|436
1621534500000|2021-05-20 18:15:00|64353.9|64343.9|64347.9|64337.9|64359.1|64345.5|64347.2|64335.7|475
1621534800000|2021-05-20 18:20:00|64348.6|64338.6|64346.7|64336.7|64352|64342|64346|64336|476
1621535100000|2021-05-20 18:25:00|64346.8|64336.8|64341.1|64331.1|64352.1|64338.2|64341|64326.3|454
1621535400000|2021-05-20 18:30:00|64341|64331|64351.6|64341.6|64357.2|64343.4|64340.2|64330.2|503
1621535700000|2021-05-20 18:35:00|64351.7|64341.7|64351.4|64341.4|64358.6|64343.8|64348.1|64333.4|423
1621536000000|2021-05-20 18:40:00|64351.3|64341.3|64354.4|64344.4|64359.8|64345.9|64350.5|64338.3|361
1621536300000|2021-05-20 18:45:00|64354.5|64344.5|64347.2|64337.2|64362.3|64347.1|64347.1|64336.7|382
1621536600000|2021-05-20 18:50:00|64347.3|64337.3|64345.5|64335.5|64352.6|64339.1|64345|64330.7|505
1621536900000|2021-05-20 18:55:00|64345.3|64335.3|64340|64330|64352.2|64337.7|64339.4|64327.9|508
1621537200000|2021-05-20 19:00:00|64339.9|64329.9|64337|64327|64347.9|64332.8|64337|64322.8|484
1621537500000|2021-05-20 19:05:00|64341.8|64321.8|64337.9|64317.9|64343.4|64329.3|64332.3|64317.2|350
1621537800000|2021-05-20 19:10:00|64337.7|64317.7|64331|64321|64337.9|64322.5|64330.1|64315.6|270
1621538100000|2021-05-20 19:15:00|64330.8|64320.8|64328.2|64318.2|64334.5|64321.5|64327.6|64312.9|380
1621538400000|2021-05-20 19:20:00|64328.4|64318.4|64328.1|64308.1|64332.1|64318.7|64326|64307.7|236
1621538700000|2021-05-20 19:25:00|64328.2|64308.2|64327.2|64307.2|64328.7|64313.1|64322.1|64305.8|353
1621539000000|2021-05-20 19:30:00|64327.3|64307.3|64334.2|64314.2|64334.3|64318|64322.9|64307.2|366
1621539300000|2021-05-20 19:35:00|64333.8|64313.8|64331.6|64311.6|64334.9|64319.5|64325.9|64310.3|270
1621539600000|2021-05-20 19:40:00|64331.8|64311.8|64331.4|64311.4|64333.7|64318.4|64325.8|64310.6|269
1621539900000|2021-05-20 19:45:00|64331.5|64311.5|64324.5|64314.5|64331.9|64314.5|64320.8|64304.9|321
1621540200000|2021-05-20 19:50:00|64324.4|64314.4|64324.5|64314.5|64334.4|64319.4|64324.1|64308.9|373
1621540500000|2021-05-20 19:55:00|64324.6|64314.6|64332.7|64312.7|64337|64321|64324.3|64309.8|289
1621540800000|2021-05-20 20:00:00|64332.8|64312.8|64328.3|64308.3|64333.1|64313.1|64324.9|64304.9|332
1621541100000|2021-05-20 20:05:00|64328.5|64308.5|64327.7|64307.7|64329.7|64314.6|64324.4|64307.2|167
1621541400000|2021-05-20 20:10:00|64328|64308|64323.5|64303.5|64328|64312.7|64317.6|64302.7|238
1621541700000|2021-05-20 20:15:00|64323.3|64303.3|64318.2|64308.2|64323.5|64308.3|64317.5|64302.3|191
1621542000000|2021-05-20 20:20:00|64318.1|64308.1|64324.9|64304.9|64327.3|64312.4|64317.4|64301.3|183
1621542300000|2021-05-20 20:25:00|64324.8|64304.8|64323|64303|64325.1|64310.1|64319.3|64302.2|156
1621542600000|2021-05-20 20:30:00|64322.3|64302.3|64326.3|64306.3|64326.6|64306.6|64322.3|64302.3|284
1621542900000|2021-05-20 20:35:00|64326.4|64306.4|64327.9|64307.9|64328.8|64308.8|64326|64306|232
1621543200000|2021-05-20 20:40:00|64327.8|64307.8|64330.4|64310.4|64331.9|64311.9|64326.2|64306.2|324
1621543500000|2021-05-20 20:45:00|64330.1|64310.1|64325.9|64305.9|64331.4|64311.4|64324.6|64304.6|222
1621543800000|2021-05-20 20:50:00|64326|64306|64327.5|64307.5|64328.5|64308.5|64323.5|64303.5|309
1621544100000|2021-05-20 20:55:00|64327.7|64307.7|64347.2|64301.8|64355.8|64315.5|64324.7|64301.4|322
1621544400000|2021-05-20 21:00:00|64351|64299.8|64402.9|64313.7|64411.9|64313.7|64351|64292.8|74
1621544700000|2021-05-20 21:05:00|64424.2|64305.5|64409|64331.5|64424.2|64331.5|64388.1|64282.3|122
1621545000000|2021-05-20 21:10:00|64408.5|64310|64406.9|64331.5|64409.7|64331.5|64394|64300.1|117
1621545300000|2021-05-20 21:15:00|64415.2|64308|64394.6|64311.9|64415.2|64331.5|64386.5|64307.2|111
1621545600000|2021-05-20 21:20:00|64405.6|64314.3|64397.4|64319.3|64409.2|64331.5|64386.2|64307.6|104
1621545900000|2021-05-20 21:25:00|64391.4|64311.8|64394.2|64313.6|64404.6|64331.5|64384.8|64306.8|118
1621546200000|2021-05-20 21:30:00|64408.2|64312.7|64395.3|64317.9|64408.2|64331.5|64384.7|64307.4|153
1621546500000|2021-05-20 21:35:00|64394|64316.4|64392.6|64315.8|64404.3|64331.5|64382.2|64307.3|115
1621546800000|2021-05-20 21:40:00|64390.9|64307.7|64389.7|64317|64401.4|64331.5|64383.9|64302.6|130
1621547100000|2021-05-20 21:45:00|64392.4|64319.4|64393.2|64311.6|64400.6|64326.1|64382.3|64307.3|185
1621547400000|2021-05-20 21:50:00|64394.4|64311.9|64392.7|64315.8|64400.8|64332|64381|64309.2|155
1621547700000|2021-05-20 21:55:00|64391.7|64316.3|64393.1|64315.1|64405.6|64332.8|64380.8|64303.4|127
1621548000000|2021-05-20 22:00:00|64388.3|64317.3|64385.1|64311.5|64393.9|64330.1|64376.1|64307.8|749
1621548300000|2021-05-20 22:05:00|64386|64310.7|64377|64325.8|64393|64335.2|64373.3|64310.7|415
1621548600000|2021-05-20 22:10:00|64376.8|64325.5|64380.3|64317.3|64386.2|64328.5|64372.1|64316.3|398
1621548900000|2021-05-20 22:15:00|64380.1|64317.7|64365.1|64325.1|64384.2|64333.5|64362.8|64316|562
1621549200000|2021-05-20 22:20:00|64365.3|64324.3|64363.4|64333|64369.9|64338|64354.8|64319.7|160
1621549500000|2021-05-20 22:25:00|64364.3|64334|64364.3|64322.2|64369.8|64336.5|64356.2|64320.4|139
1621549800000|2021-05-20 22:30:00|64363.2|64328.5|64364.1|64329.8|64374|64338.3|64353.5|64317.1|101
1621550100000|2021-05-20 22:35:00|64365.3|64330.1|64341.8|64321.8|64366.8|64331|64338.8|64311.4|247
1621550400000|2021-05-20 22:40:00|64351.1|64318.8|64343|64323|64351.9|64324.6|64338.3|64318.3|148
1621550700000|2021-05-20 22:45:00|64343.2|64323.2|64340.4|64320.4|64358.3|64328.6|64338.4|64312.3|201
1621551000000|2021-05-20 22:50:00|64340.5|64320.5|64342.1|64322.1|64352.5|64324.8|64336.2|64316.2|360
1621551300000|2021-05-20 22:55:00|64342.2|64322.2|64342.9|64322.9|64349.1|64324.4|64340.1|64311.7|379
1621551600000|2021-05-20 23:00:00|64342.2|64322.2|64341.7|64321.7|64349.3|64325.3|64338.1|64318.1|662
1621551900000|2021-05-20 23:05:00|64341.6|64321.6|64340.7|64320.7|64347.8|64327.8|64339|64319|770
1621552200000|2021-05-20 23:10:00|64340.5|64320.5|64339.8|64319.8|64343.1|64323.1|64338.7|64318.7|789
1621552500000|2021-05-20 23:15:00|64340|64320|64342|64322|64344.3|64324.3|64339.7|64319.7|555
1621552800000|2021-05-20 23:20:00|64342.1|64322.1|64342.9|64322.9|64346|64326|64340.9|64320.9|526
1621553100000|2021-05-20 23:25:00|64342.2|64322.2|64363.9|64326.8|64368.6|64332|64339.6|64310.6|388
1621553400000|2021-05-20 23:30:00|64364.1|64325.5|64361.8|64326.8|64367.2|64333.8|64346.1|64314.9|392
1621553700000|2021-05-20 23:35:00|64351.9|64331.9|64328.5|64308.5|64366.9|64333.7|64328.3|64306|487
1621554000000|2021-05-20 23:40:00|64329.4|64309.4|64337.7|64317.7|64338|64318|64327.3|64307.3|269
1621554300000|2021-05-20 23:45:00|64337.4|64317.4|64338.9|64318.9|64339.9|64319.9|64330.3|64310.3|267
1621554600000|2021-05-20 23:50:00|64339|64319|64347.9|64327.9|64357.9|64333.7|64338.9|64318.9|517
1621554900000|2021-05-20 23:55:00|64347.4|64327.4|64342.7|64322.7|64349.2|64329.2|64339.7|64319.7|524
1621555200000|2021-05-21 00:00:00|64342.9|64322.9|64335.7|64315.7|64346.6|64326.6|64332.9|64312.9|624
1621555500000|2021-05-21 00:05:00|64335.1|64315.1|64329|64309|64335.1|64315.1|64326.7|64306.7|555
1621555800000|2021-05-21 00:10:00|64328.9|64308.9|64317.2|64297.2|64329.1|64309.1|64317|64297|486
1621556100000|2021-05-21 00:15:00|64317.4|64297.4|64325.1|64305.1|64331.8|64311.8|64313|64293|600
1621556400000|2021-05-21 00:20:00|64324.9|64304.9|64324.4|64304.4|64327.7|64307.7|64322.9|64302.9|437
1621556700000|2021-05-21 00:25:00|64324.3|64304.3|64314.8|64294.8|64324.8|64304.8|64304.3|64284.3|605
1621557000000|2021-05-21 00:30:00|64315.1|64295.1|64331.8|64311.8|64332.2|64312.2|64311.7|64291.7|569
1621557300000|2021-05-21 00:35:00|64331.4|64311.4|64326.4|64306.4|64331.4|64311.4|64322.8|64302.8|459
1621557600000|2021-05-21 00:40:00|64326.5|64306.5|64327.3|64307.3|64327.9|64312.8|64322.8|64302.8|496
1621557900000|2021-05-21 00:45:00|64326.4|64306.4|64336|64316|64339.3|64319.3|64325.9|64305.9|513
1621558200000|2021-05-21 00:50:00|64336.2|64316.2|64339.5|64319.5|64342.5|64322.5|64335.6|64315.6|702
1621558500000|2021-05-21 00:55:00|64338.9|64318.9|64328.6|64308.6|64341.5|64321.5|64325.1|64305.1|675
1621558800000|2021-05-21 01:00:00|64328.7|64308.7|64341.3|64321.3|64353.8|64336.4|64328.7|64308.7|841
1621559100000|2021-05-21 01:05:00|64341.4|64321.4|64339.8|64319.8|64346.7|64329.2|64332|64314.6|725
1621559400000|2021-05-21 01:10:00|64339.9|64319.9|64332.9|64312.9|64342.1|64325|64332.5|64312.5|532
1621559700000|2021-05-21 01:15:00|64332.7|64312.7|64326|64306|64350.7|64330.7|64320.2|64300.2|750
1621560000000|2021-05-21 01:20:00|64326.1|64306.1|64339.4|64329.4|64345.9|64330.7|64324.7|64305.5|803
1621560300000|2021-05-21 01:25:00|64339.1|64329.1|64336.8|64316.8|64343.4|64329.6|64330.5|64315.3|723
1621560600000|2021-05-21 01:30:00|64337.5|64317.5|64320.2|64310.2|64348.5|64333.9|64320.2|64309.3|853
1621560900000|2021-05-21 01:35:00|64323.3|64303.3|64314|64294|64325.1|64313.8|64303.2|64286|818
1621561200000|2021-05-21 01:40:00|64314.4|64294.4|64318.2|64298.2|64325.3|64309.6|64303|64290|794
1621561500000|2021-05-21 01:45:00|64318.6|64298.6|64332|64312|64336.2|64320.7|64318.6|64298.6|815
1621561800000|2021-05-21 01:50:00|64331.8|64311.8|64324.1|64304.1|64333.7|64318.7|64318.3|64301.9|754
1621562100000|2021-05-21 01:55:00|64324.5|64304.5|64339.9|64329.9|64350.7|64336.1|64319.7|64303.1|828
1621562400000|2021-05-21 02:00:00|64340.1|64330.1|64351|64331|64352.2|64338.4|64337.7|64323.4|795
1621562700000|2021-05-21 02:05:00|64351.1|64331.1|64340|64330|64353.2|64338.2|64335.8|64325.6|615
1621563000000|2021-05-21 02:10:00|64340.2|64330.2|64348.7|64338.7|64349.3|64339.3|64334.6|64324.6|618
1621563300000|2021-05-21 02:15:00|64348.8|64338.8|64348.1|64338.1|64356.2|64346.2|64343.1|64328.2|749
1621563600000|2021-05-21 02:20:00|64349.1|64339.1|64341.5|64331.5|64352|64339.1|64337.9|64326.1|610
1621563900000|2021-05-21 02:25:00|64341.4|64331.4|64369|64349|64369.6|64354.6|64339.3|64323.9|705
1621564200000|2021-05-21 02:30:00|64369.3|64349.3|64364.6|64354.6|64370.1|64355.3|64358.8|64346.9|659
1621564500000|2021-05-21 02:35:00|64364.7|64354.7|64353.9|64343.9|64366.6|64354.9|64353.3|64339|672
1621564800000|2021-05-21 02:40:00|64353.8|64343.8|64346|64336|64363|64347.4|64345.3|64331.5|648
1621565100000|2021-05-21 02:45:00|64346.1|64336.1|64346.2|64336.2|64350.6|64340.6|64343.5|64333.5|470
1621565400000|2021-05-21 02:50:00|64346.1|64336.1|64341.5|64331.5|64346.1|64336.1|64338.8|64328.8|598
1621565700000|2021-05-21 02:55:00|64341.4|64331.4|64334.6|64324.6|64345.4|64335.4|64325.6|64310.3|591
1621566000000|2021-05-21 03:00:00|64334.7|64324.7|64333.8|64323.8|64334.7|64324.7|64328.6|64318.6|617
1621566300000|2021-05-21 03:05:00|64333.7|64323.7|64343.5|64333.5|64346.3|64336.3|64332.7|64322.7|600
1621566600000|2021-05-21 03:10:00|64343.6|64333.6|64347.2|64337.2|64347.5|64337.5|64341.9|64331.9|506
1621566900000|2021-05-21 03:15:00|64347.3|64337.3|64338.7|64328.7|64348.8|64337.4|64337.6|64325.5|607
1621567200000|2021-05-21 03:20:00|64338.8|64328.8|64345.1|64335.1|64348.3|64338.3|64335.7|64319.7|647
1621567500000|2021-05-21 03:25:00|64345.7|64335.7|64343.1|64333.1|64346.2|64336.2|64343.1|64333.1|559
1621567800000|2021-05-21 03:30:00|64343.2|64333.2|64347.9|64337.9|64347.9|64337.9|64339.9|64329.9|418
1621568100000|2021-05-21 03:35:00|64347.5|64337.5|64341.6|64331.6|64352.8|64342.8|64341.5|64331.4|438
1621568400000|2021-05-21 03:40:00|64341.7|64331.7|64343.5|64333.5|64344.5|64334.5|64340.7|64330.7|397
1621568700000|2021-05-21 03:45:00|64343.4|64333.4|64346.3|64336.3|64353.6|64338.8|64343.3|64331.7|396
1621569000000|2021-05-21 03:50:00|64346.2|64336.2|64346.7|64336.7|64349.4|64339.4|64344.9|64334.9|331
1621569300000|2021-05-21 03:55:00|64347|64337|64338.9|64328.9|64349.9|64339.9|64338.8|64324|460
1621569600000|2021-05-21 04:00:00|64338.8|64328.8|64340.3|64330.3|64347.2|64333.7|64338.8|64327.2|253
1621569900000|2021-05-21 04:05:00|64340.4|64330.4|64342.6|64332.6|64344.1|64334.1|64340.4|64330.4|290
1621570200000|2021-05-21 04:10:00|64342.5|64332.5|64340.7|64330.7|64346.9|64332.8|64340|64326.6|276
1621570500000|2021-05-21 04:15:00|64340.8|64330.8|64339.1|64329.1|64341|64331|64336.4|64326.4|324
1621570800000|2021-05-21 04:20:00|64339.2|64329.2|64335.4|64325.4|64343|64329.3|64334.3|64320.1|348
1621571100000|2021-05-21 04:25:00|64335.3|64325.3|64334.3|64324.3|64341.2|64328.8|64332.4|64318.4|429
1621571400000|2021-05-21 04:30:00|64334.2|64324.2|64335.3|64325.3|64341.2|64326.5|64331.2|64317.2|496
1621571700000|2021-05-21 04:35:00|64335.2|64325.2|64337.1|64327.1|64341.3|64327.4|64334.6|64319.4|380
1621572000000|2021-05-21 04:40:00|64337.2|64327.2|64338.7|64328.7|64344|64328.8|64334.3|64319.7|447
1621572300000|2021-05-21 04:45:00|64338.6|64328.6|64340.6|64330.6|64346.5|64331.5|64335.5|64320.6|417
1621572600000|2021-05-21 04:50:00|64340.5|64330.5|64343.9|64333.9|64349.4|64334.2|64338.7|64323.6|482
1621572900000|2021-05-21 04:55:00|64343.7|64333.7|64348.6|64328.6|64349.1|64334.4|64342.7|64327.7|456
1621573200000|2021-05-21 05:00:00|64343.5|64333.5|64334.5|64324.5|64344.6|64334.6|64333.5|64323.5|459
1621573500000|2021-05-21 05:05:00|64334.4|64324.4|64334.7|64324.7|64336.4|64326.4|64333.4|64323.4|356
1621573800000|2021-05-21 05:10:00|64334.6|64324.6|64335.5|64325.5|64338.6|64328.6|64333.2|64323.2|357
1621574100000|2021-05-21 05:15:00|64335.4|64325.4|64334.5|64324.5|64335.7|64325.7|64333.1|64323.1|298
1621574400000|2021-05-21 05:20:00|64334.6|64324.6|64335|64325|64335.8|64325.8|64328.4|64318.4|422
1621574700000|2021-05-21 05:25:00|64335.3|64325.3|64332.2|64322.2|64335.8|64325.8|64331.1|64321.1|494
1621575000000|2021-05-21 05:30:00|64332.6|64322.6|64337.8|64327.8|64339.3|64329.3|64332.6|64322.6|598
1621575300000|2021-05-21 05:35:00|64337.7|64327.7|64341.7|64331.7|64343.6|64333.6|64336.8|64326.8|495
1621575600000|2021-05-21 05:40:00|64341.8|64331.8|64341|64331|64342.2|64332.2|64337.9|64327.9|505
1621575900000|2021-05-21 05:45:00|64341.2|64331.2|64334.3|64324.3|64342.1|64332.1|64331.5|64321.5|534
1621576200000|2021-05-21 05:50:00|64334.5|64324.5|64333.8|64323.8|64336.5|64326.5|64332.5|64322.5|578
1621576500000|2021-05-21 05:55:00|64333.9|64323.9|64333.4|64323.4|64336.9|64325.2|64330.6|64316.9|570
1621576800000|2021-05-21 06:00:00|64333.9|64323.9|64327.7|64317.7|64334|64324|64324|64314|642
1621577100000|2021-05-21 06:05:00|64327.8|64317.8|64325.2|64315.2|64330.8|64317.8|64320|64310|592
1621577400000|2021-05-21 06:10:00|64325.5|64315.5|64342.4|64332.4|64342.9|64332.9|64325.1|64315.1|615
1621577700000|2021-05-21 06:15:00|64342.3|64332.3|64351.2|64341.2|64355|64345|64339.6|64329.6|650
1621578000000|2021-05-21 06:20:00|64351.4|64341.4|64343.5|64333.5|64354.1|64344.1|64338.4|64328.4|567
1621578300000|2021-05-21 06:25:00|64343.2|64333.2|64343.5|64333.5|64344.5|64334.5|64339.6|64329.6|567
1621578600000|2021-05-21 06:30:00|64343.6|64333.6|64359.5|64349.5|64360.1|64350.1|64341.2|64331.2|629
1621578900000|2021-05-21 06:35:00|64359.4|64349.4|64356.7|64346.7|64364.2|64354.2|64354|64344|634
1621579200000|2021-05-21 06:40:00|64356.8|64346.8|64354|64344|64361.3|64351.3|64350.4|64340.4|658
1621579500000|2021-05-21 06:45:00|64354.2|64344.2|64350.3|64340.3|64354.2|64344.2|64346.9|64336.9|599
1621579800000|2021-05-21 06:50:00|64350|64340|64353.1|64343.1|64361.3|64351.3|64347.7|64337.7|621
1621580100000|2021-05-21 06:55:00|64353.2|64343.2|64349.9|64339.9|64353.9|64343.9|64343.8|64333.8|694
1621580400000|2021-05-21 07:00:00|64350|64340|64349.5|64339.5|64353.2|64343.2|64344|64334|607
1621580700000|2021-05-21 07:05:00|64349.3|64339.3|64354.9|64344.9|64358.2|64348.2|64347.6|64337.6|654
1621581000000|2021-05-21 07:10:00|64355.2|64345.2|64360.3|64350.3|64367.5|64357.5|64354.7|64341.1|747
1621581300000|2021-05-21 07:15:00|64358.1|64348.1|64360.4|64350.4|64367.4|64355.3|64349.5|64334.5|777
1621581600000|2021-05-21 07:20:00|64360.1|64350.1|64357.8|64347.8|64365.7|64354.5|64350.6|64340.6|690
1621581900000|2021-05-21 07:25:00|64357.6|64347.6|64356.9|64346.9|64364.3|64354.3|64352.4|64339|545
1621582200000|2021-05-21 07:30:00|64356.8|64346.8|64364.7|64354.7|64380.3|64364.8|64356.8|64346.8|836
1621582500000|2021-05-21 07:35:00|64364.8|64354.8|64381|64371|64381|64371|64363|64353|648
1621582800000|2021-05-21 07:40:00|64381.5|64371.5|64378.8|64368.8|64383|64373|64375|64365|696
1621583100000|2021-05-21 07:45:00|64378.7|64368.7|64377.2|64367.2|64381.9|64371.9|64376.8|64366.8|624
1621583400000|2021-05-21 07:50:00|64377.1|64367.1|64373.6|64363.6|64377.7|64367.7|64372.5|64362.5|517
1621583700000|2021-05-21 07:55:00|64373.5|64363.5|64361.5|64351.5|64374.3|64364.3|64360.3|64350.3|665
1621584000000|2021-05-21 08:00:00|64361.6|64351.6|64373.6|64363.6|64373.8|64363.8|64358|64348|735
1621584300000|2021-05-21 08:05:00|64373.5|64363.5|64372.3|64362.3|64377.9|64367.9|64370.9|64360.9|534
1621584600000|2021-05-21 08:10:00|64372.4|64362.4|64370.9|64360.9|64373.7|64363.7|64366.8|64356.8|560
1621584900000|2021-05-21 08:15:00|64370.8|64360.8|64366.4|64356.4|64375.9|64363.3|64358.5|64343.5|601
1621585200000|2021-05-21 08:20:00|64366.7|64356.7|64362.4|64352.4|64368.5|64358.5|64349.1|64339.1|704
1621585500000|2021-05-21 08:25:00|64362.1|64352.1|64352.8|64342.8|64362.1|64352.1|64351.3|64336.4|553
1621585800000|2021-05-21 08:30:00|64352.4|64342.4|64357.2|64347.2|64364.3|64354.3|64347.5|64337.5|584
1621586100000|2021-05-21 08:35:00|64357.3|64347.3|64347.2|64337.2|64357.6|64347.6|64345.2|64335.2|568
1621586400000|2021-05-21 08:40:00|64347.1|64337.1|64340.9|64330.9|64347.2|64337.2|64336.7|64326.7|563
1621586700000|2021-05-21 08:45:00|64341|64331|64343.2|64333.2|64343.5|64333.5|64334.1|64320.6|555
1621587000000|2021-05-21 08:50:00|64343.3|64333.3|64332.2|64322.2|64343.3|64333.3|64331.5|64321.5|595
1621587300000|2021-05-21 08:55:00|64331.8|64321.8|64337.4|64327.4|64338.5|64328.5|64328.9|64318.9|550
1621587600000|2021-05-21 09:00:00|64337.5|64327.5|64325.6|64315.6|64337.9|64327.9|64325.3|64311.7|605
1621587900000|2021-05-21 09:05:00|64325.8|64315.8|64316.2|64306.2|64330.5|64318.8|64314.2|64299.7|660
1621588200000|2021-05-21 09:10:00|64316.1|64306.1|64312.7|64302.7|64316.1|64306.1|64309.5|64299.5|632
1621588500000|2021-05-21 09:15:00|64312.6|64302.6|64314.4|64304.4|64314.9|64304.9|64310.3|64300.3|555
1621588800000|2021-05-21 09:20:00|64314.3|64304.3|64298.3|64288.3|64314.3|64304.3|64296.5|64286.5|663
1621589100000|2021-05-21 09:25:00|64298.2|64288.2|64302.8|64292.8|64304|64294|64293.9|64283.9|528
1621589400000|2021-05-21 09:30:00|64303.1|64293.1|64308.4|64298.4|64310.7|64299|64302|64290.7|533
1621589700000|2021-05-21 09:35:00|64308.5|64298.5|64307.2|64297.2|64318.1|64303.8|64304.4|64294.4|689
1621590000000|2021-05-21 09:40:00|64307.1|64297.1|64311.8|64301.8|64318.5|64303.3|64306.8|64296.8|547
1621590300000|2021-05-21 09:45:00|64311.9|64301.9|64311.4|64301.4|64328.5|64308.5|64310.2|64292.2|580
1621590600000|2021-05-21 09:50:00|64311.5|64301.5|64306.8|64296.8|64312.9|64302.9|64304.8|64294.8|601
1621590900000|2021-05-21 09:55:00|64306.5|64296.5|64308.4|64298.4|64309.1|64298.6|64296.1|64282.2|665
1621591200000|2021-05-21 10:00:00|64307.3|64297.3|64304.6|64294.6|64309.6|64297.8|64296.5|64282|672
1621591500000|2021-05-21 10:05:00|64304.7|64294.7|64306.4|64296.4|64314.4|64299.8|64301|64291|514
1621591800000|2021-05-21 10:10:00|64306.3|64296.3|64303.4|64293.4|64309|64296.8|64300.9|64289|355
1621592100000|2021-05-21 10:15:00|64303.3|64293.3|64299.2|64289.2|64307.5|64297.5|64298.5|64288.5|502
1621592400000|2021-05-21 10:20:00|64299.1|64289.1|64297.6|64287.6|64304.3|64290.1|64294.4|64284.1|597
1621592700000|2021-05-21 10:25:00|64297.8|64287.8|64303.6|64293.6|64304.1|64294.1|64294.6|64284.6|584
1621593000000|2021-05-21 10:30:00|64303.3|64293.3|64307.2|64297.2|64313.4|64303.4|64302.3|64292.3|619
1621593300000|2021-05-21 10:35:00|64307.1|64297.1|64297|64287|64312.2|64297.7|64296|64282|598
1621593600000|2021-05-21 10:40:00|64296.6|64286.6|64296.4|64286.4|64297.6|64287.6|64291.8|64281.8|550
1621593900000|2021-05-21 10:45:00|64296.3|64286.3|64289.8|64279.8|64296.9|64286.4|64289.6|64276.7|475
1621594200000|2021-05-21 10:50:00|64289.3|64279.3|64290.6|64280.6|64296.6|64283.8|64289|64275.7|424
1621594500000|2021-05-21 10:55:00|64290.3|64280.3|64303.2|64293.2|64305|64294.1|64290.3|64275.7|573
1621594800000|2021-05-21 11:00:00|64303|64293|64308.5|64298.5|64314.5|64299.5|64298.9|64284.6|657
1621595100000|2021-05-21 11:05:00|64308.4|64298.4|64306|64296|64312.8|64302.8|64302.2|64292.2|612
1621595400000|2021-05-21 11:10:00|64305.8|64295.8|64302.6|64292.6|64306.6|64296.6|64298.8|64288.8|651
1621595700000|2021-05-21 11:15:00|64302.5|64292.5|64304|64294|64306.1|64296.1|64298.8|64288.8|618
1621596000000|2021-05-21 11:20:00|64304.4|64294.4|64304.7|64294.7|64311.1|64301.1|64301.4|64289.3|633
1621596300000|2021-05-21 11:25:00|64305|64295|64302.4|64292.4|64307.4|64295.9|64300.2|64284.5|552
1621596600000|2021-05-21 11:30:00|64301.7|64291.7|64295.6|64285.6|64307|64293.9|64294.9|64280.4|718
1621596900000|2021-05-21 11:35:00|64295.7|64285.7|64291.1|64281.1|64300|64287.2|64290.8|64278.3|658
1621597200000|2021-05-21 11:40:00|64290.9|64280.9|64288.5|64278.5|64292.1|64281.7|64284.4|64271|537
1621597500000|2021-05-21 11:45:00|64288.6|64278.6|64290.2|64280.2|64296|64281.8|64286.8|64273.8|504
1621597800000|2021-05-21 11:50:00|64290.3|64280.3|64302.6|64292.6|64302.7|64292.7|64287.7|64273.4|650
1621598100000|2021-05-21 11:55:00|64302.8|64292.8|64320.2|64310.2|64326.8|64312.4|64296.8|64285.2|769
1621598400000|2021-05-21 12:00:00|64319.9|64309.9|64324|64314|64329.7|64319.7|64313.3|64301.1|765
1621598700000|2021-05-21 12:05:00|64324.1|64314.1|64338.6|64328.6|64348.4|64333.2|64316.5|64302.5|755
1621599000000|2021-05-21 12:10:00|64338.9|64328.9|64324.2|64314.2|64343.3|64330.3|64324.1|64313.4|731
1621599300000|2021-05-21 12:15:00|64324.1|64314.1|64314.6|64304.6|64329.7|64318.8|64314.2|64304.1|655
1621599600000|2021-05-21 12:20:00|64314.2|64304.2|64305.8|64295.8|64316|64305.7|64299.8|64287.8|646
1621599900000|2021-05-21 12:25:00|64305.9|64295.9|64301.1|64291.1|64308.7|64296.1|64295.3|64285.3|635
1621600200000|2021-05-21 12:30:00|64301.2|64291.2|64295.4|64285.4|64303.7|64292.9|64293.5|64283.5|611
1621600500000|2021-05-21 12:35:00|64295.3|64285.3|64289.5|64279.5|64295.8|64285.8|64284.5|64274.5|686
1621600800000|2021-05-21 12:40:00|64289.4|64279.4|64289.2|64279.2|64291.4|64281.4|64285.6|64275.6|604
1621601100000|2021-05-21 12:45:00|64289.1|64279.1|64284.8|64274.8|64291.1|64281.1|64284.7|64274.7|595
1621601400000|2021-05-21 12:50:00|64285|64275|64283.5|64273.5|64286.2|64276.2|64282.1|64272.1|655
1621601700000|2021-05-21 12:55:00|64283.4|64273.4|64291.7|64281.7|64301.5|64286.7|64281.7|64269|667
1621602000000|2021-05-21 13:00:00|64291.5|64281.5|64293.5|64283.5|64295.1|64284.8|64279.3|64265.4|827
1621602300000|2021-05-21 13:05:00|64293.7|64283.7|64303.2|64293.2|64311.1|64301.1|64292.4|64278.7|811
1621602600000|2021-05-21 13:10:00|64303.3|64293.3|64324.6|64304.6|64327|64312.3|64297.6|64287.6|779
1621602900000|2021-05-21 13:15:00|64319.8|64309.8|64315.5|64305.5|64332|64318|64310.5|64298.7|784
1621603200000|2021-05-21 13:20:00|64315.4|64305.4|64324.4|64314.4|64330.9|64320.9|64314.5|64304.1|594
1621603500000|2021-05-21 13:25:00|64324.3|64314.3|64315.9|64305.9|64324.3|64314.3|64314.3|64304.3|730
1621603800000|2021-05-21 13:30:00|64316|64306|64330.1|64320.1|64336|64320.6|64312.9|64302.9|670
1621604100000|2021-05-21 13:35:00|64329.5|64319.5|64312.2|64302.2|64330.7|64320.7|64306.6|64291.9|599
1621604400000|2021-05-21 13:40:00|64312.8|64302.8|64316.5|64296.5|64324.4|64307.5|64303.4|64289|644
1621604700000|2021-05-21 13:45:00|64317.3|64297.3|64339.9|64329.9|64342.3|64330.7|64317.3|64297.3|714
1621605000000|2021-05-21 13:50:00|64339.4|64329.4|64329|64319|64344.2|64334.2|64327.2|64317.2|669
1621605300000|2021-05-21 13:55:00|64329.5|64319.5|64310.2|64300.2|64330.7|64320.7|64307.5|64292.3|719
1621605600000|2021-05-21 14:00:00|64310.5|64300.5|64323.3|64313.3|64332.8|64318|64308.7|64294.9|885
1621605900000|2021-05-21 14:05:00|64323.4|64313.4|64325.3|64315.3|64333.9|64323.9|64318.8|64308.8|853
1621606200000|2021-05-21 14:10:00|64325.9|64315.9|64349.6|64339.6|64350.3|64339.7|64323.7|64313.6|843
1621606500000|2021-05-21 14:15:00|64349.7|64339.7|64346.6|64336.6|64358.5|64344|64340.7|64329.1|813
1621606800000|2021-05-21 14:20:00|64346.5|64336.5|64349.2|64339.2|64352.1|64340.4|64340.3|64326.1|838
1621607100000|2021-05-21 14:25:00|64349.3|64339.3|64342.5|64332.5|64354.5|64340.4|64336.5|64322.8|787
1621607400000|2021-05-21 14:30:00|64343.1|64333.1|64353|64343|64354.8|64344.8|64340.8|64327.8|748
1621607700000|2021-05-21 14:35:00|64353.1|64343.1|64373.6|64353.6|64385.1|64371.5|64350.2|64335.9|881
1621608000000|2021-05-21 14:40:00|64373.3|64353.3|64383.7|64373.7|64398.4|64383|64366.3|64353.3|796
1621608300000|2021-05-21 14:45:00|64383.8|64373.8|64373.5|64363.5|64389.8|64374.9|64373.2|64360.2|736
1621608600000|2021-05-21 14:50:00|64373.7|64363.7|64368.4|64358.4|64384.2|64370.5|64367.5|64354.1|788
1621608900000|2021-05-21 14:55:00|64368.8|64358.8|64358.2|64348.2|64374.8|64364.8|64355.8|64343.2|882
1621609200000|2021-05-21 15:00:00|64357.8|64347.8|64374.9|64364.9|64384.3|64369.9|64357.2|64347.2|777
1621609500000|2021-05-21 15:05:00|64374.7|64364.7|64380.2|64370.2|64384.9|64370.6|64370.4|64355.9|677
1621609800000|2021-05-21 15:10:00|64380.3|64370.3|64368.3|64358.3|64380.9|64370.9|64363.6|64353.6|619
1621610100000|2021-05-21 15:15:00|64368.4|64358.4|64366.5|64356.5|64372.6|64362.6|64366.3|64356.3|597
1621610400000|2021-05-21 15:20:00|64366.6|64356.6|64373.3|64363.3|64374.8|64364.8|64366.1|64356.1|517
1621610700000|2021-05-21 15:25:00|64373.1|64363.1|64385.2|64375.2|64391|64376.7|64370|64360|663
1621611000000|2021-05-21 15:30:00|64384.8|64374.8|64382.1|64372.1|64386.4|64376.4|64380.3|64370.3|686
1621611300000|2021-05-21 15:35:00|64382|64372|64382.5|64372.5|64389.4|64374.5|64379.5|64367.4|572
1621611600000|2021-05-21 15:40:00|64382.4|64372.4|64382.6|64372.6|64385.3|64373.2|64379.5|64364.9|604
1621611900000|2021-05-21 15:45:00|64382.5|64372.5|64392.2|64382.2|64395.4|64382.6|64382.5|64369.4|638
1621612200000|2021-05-21 15:50:00|64392|64382|64399.1|64389.1|64402.3|64389.1|64389.4|64379.4|631
1621612500000|2021-05-21 15:55:00|64398.9|64388.9|64406.6|64396.6|64412.4|64398.6|64397.3|64382.2|650
1621612800000|2021-05-21 16:00:00|64406.5|64396.5|64400|64390|64411.6|64397.1|64399.1|64385.7|541
1621613100000|2021-05-21 16:05:00|64400.1|64390.1|64423.6|64403.6|64425.9|64410.8|64397.7|64382.7|648
1621613400000|2021-05-21 16:10:00|64418.7|64408.7|64412.9|64402.9|64424.1|64410.3|64412.1|64396.1|716
1621613700000|2021-05-21 16:15:00|64413.5|64403.5|64404|64394|64419.9|64405.6|64403.6|64388.7|564
1621614000000|2021-05-21 16:20:00|64404.4|64394.4|64400.1|64390.1|64412.9|64398.2|64397.3|64383.5|534
1621614300000|2021-05-21 16:25:00|64399.9|64389.9|64392.2|64382.2|64404.1|64391.1|64391|64381|620
1621614600000|2021-05-21 16:30:00|64392.3|64382.3|64397.7|64387.7|64400.5|64387.9|64390.5|64379.6|527
1621614900000|2021-05-21 16:35:00|64397.6|64387.6|64388.8|64378.8|64399|64387.6|64388.4|64378.4|542
1621615200000|2021-05-21 16:40:00|64388.7|64378.7|64382.8|64372.8|64389.7|64379.6|64381.2|64368.3|444
1621615500000|2021-05-21 16:45:00|64383.3|64373.3|64389.9|64379.9|64396.9|64383|64383.1|64372.3|451
1621615800000|2021-05-21 16:50:00|64390|64380|64399.8|64389.8|64400.6|64390.6|64387.7|64373.6|495
1621616100000|2021-05-21 16:55:00|64399.7|64389.7|64415.9|64405.9|64427.8|64412.3|64399.7|64385.7|776
1621616400000|2021-05-21 17:00:00|64416.2|64406.2|64409|64399|64423.2|64410.2|64408.8|64398.8|607
1621616700000|2021-05-21 17:05:00|64408.9|64398.9|64413.9|64393.9|64414|64401.7|64407.2|64393.4|543
1621617000000|2021-05-21 17:10:00|64409|64399|64408.7|64398.7|64414.3|64400.2|64406.9|64392.4|453
1621617300000|2021-05-21 17:15:00|64408.6|64398.6|64411|64401|64414.1|64402.9|64406.2|64391.7|448
1621617600000|2021-05-21 17:20:00|64416.1|64396.1|64408.4|64398.4|64416.1|64401.3|64400.6|64388.5|441
1621617900000|2021-05-21 17:25:00|64408.3|64398.3|64399|64389|64413.1|64399.4|64395.8|64380.7|582
1621618200000|2021-05-21 17:30:00|64398.5|64388.5|64394.9|64384.9|64403.4|64389.4|64394.3|64383|521
1621618500000|2021-05-21 17:35:00|64394.6|64384.6|64395.1|64385.1|64403.3|64389.2|64392.8|64380.7|540
1621618800000|2021-05-21 17:40:00|64394.8|64384.8|64396.8|64386.8|64400.3|64388.3|64394.2|64379.8|368
1621619100000|2021-05-21 17:45:00|64396.7|64386.7|64392.6|64382.6|64401.3|64387.8|64392.2|64381.3|384
1621619400000|2021-05-21 17:50:00|64392.5|64382.5|64389.7|64379.7|64397.9|64385.2|64389.7|64377.7|431
1621619700000|2021-05-21 17:55:00|64389.9|64379.9|64386.9|64376.9|64392|64382|64385.5|64375.5|428
1621620000000|2021-05-21 18:00:00|64386.8|64376.8|64384.7|64374.7|64389.3|64377.2|64382.4|64367.9|504
1621620300000|2021-05-21 18:05:00|64384.5|64374.5|64384.8|64374.8|64390.9|64377.6|64381.7|64369.9|494
1621620600000|2021-05-21 18:10:00|64384.7|64374.7|64381.1|64371.1|64389.6|64375.7|64378.7|64365.7|393
1621620900000|2021-05-21 18:15:00|64381.3|64371.3|64381.1|64371.1|64389|64375.1|64379.7|64369|446
1621621200000|2021-05-21 18:20:00|64380.8|64370.8|64375.2|64365.2|64389.8|64375.6|64374.4|64361.5|438
1621621500000|2021-05-21 18:25:00|64375.1|64365.1|64381.5|64371.5|64384.5|64374.5|64375.1|64365.1|546
1621621800000|2021-05-21 18:30:00|64381.6|64371.6|64382.5|64372.5|64383.8|64373.8|64379.9|64369.9|433
1621622100000|2021-05-21 18:35:00|64382.6|64372.6|64390.1|64380.1|64392.2|64382.2|64382.6|64367.8|354
1621622400000|2021-05-21 18:40:00|64390.3|64380.3|64386.2|64376.2|64393.8|64380.3|64386|64371.4|327
1621622700000|2021-05-21 18:45:00|64385.5|64375.5|64380.9|64370.9|64385.5|64375.5|64379.8|64369.8|481
1621623000000|2021-05-21 18:50:00|64380.8|64370.8|64377.5|64367.5|64385.5|64371.1|64376.2|64365.3|401
1621623300000|2021-05-21 18:55:00|64377.3|64367.3|64370.5|64360.5|64379.9|64367.5|64369.5|64359.5|350
1621623600000|2021-05-21 19:00:00|64370.9|64360.9|64378.6|64368.6|64383.9|64368.7|64370.6|64357.9|494
1621623900000|2021-05-21 19:05:00|64378.2|64368.2|64380.2|64360.2|64383.8|64368.7|64375.1|64360.1|346
1621624200000|2021-05-21 19:10:00|64380.3|64360.3|64370.4|64350.4|64380.8|64365.7|64365.2|64350|486
1621624500000|2021-05-21 19:15:00|64370.5|64350.5|64366.2|64356.2|64372.4|64359|64364.1|64348.8|442
1621624800000|2021-05-21 19:20:00|64365.8|64355.8|64365|64355|64371.4|64356.3|64364.5|64348.7|377
1621625100000|2021-05-21 19:25:00|64364.8|64354.8|64363.9|64353.9|64372.5|64357.3|64363|64347.8|460
1621625400000|2021-05-21 19:30:00|64364|64354|64370.7|64350.7|64371.2|64356.2|64363.4|64348.6|323
1621625700000|2021-05-21 19:35:00|64370.4|64350.4|64369.5|64349.5|64370.8|64355.4|64363.6|64348.1|351
1621626000000|2021-05-21 19:40:00|64369.6|64349.6|64369.3|64349.3|64370.8|64356|64364.1|64348.4|369
1621626300000|2021-05-21 19:45:00|64369.4|64349.4|64367.7|64347.7|64371|64355.8|64363.4|64347.4|318
1621626600000|2021-05-21 19:50:00|64367.6|64347.6|64364.6|64344.6|64368.2|64350.1|64358.2|64343|318
1621626900000|2021-05-21 19:55:00|64364.7|64344.7|64365.1|64345.1|64366.3|64350.6|64358.9|64343.7|290
1621627200000|2021-05-21 20:00:00|64365.2|64345.2|64364.2|64344.2|64366.1|64346.1|64363.4|64343.4|266
1621627500000|2021-05-21 20:05:00|64364.1|64344.1|64363.3|64343.3|64364.5|64349.6|64359.2|64342.2|174
1621627800000|2021-05-21 20:10:00|64363.4|64343.4|64360|64340|64365.4|64345.8|64355.8|64339.3|233
1621628100000|2021-05-21 20:15:00|64357.6|64337.6|64355.2|64335.2|64359.1|64339.1|64354.2|64334.2|260
1621628400000|2021-05-21 20:20:00|64355.1|64335.1|64355.2|64335.2|64357.8|64337.8|64354.4|64334.4|262
1621628700000|2021-05-21 20:25:00|64355.1|64335.1|64348.6|64328.6|64358.2|64338.2|64348.6|64328.6|259
1621629000000|2021-05-21 20:30:00|64348.5|64328.5|64343.6|64323.6|64354.6|64334.6|64342.9|64322.9|303
1621629300000|2021-05-21 20:35:00|64343.7|64323.7|64346.7|64326.7|64347|64327|64343|64323|168
1621629600000|2021-05-21 20:40:00|64346.6|64326.6|64346.6|64326.6|64349.8|64329.8|64344.7|64324.7|168
1621629900000|2021-05-21 20:45:00|64347.1|64327.1|64354.7|64334.7|64356.2|64336.2|64343.2|64323.2|205
1621630200000|2021-05-21 20:50:00|64354.5|64334.5|64350.8|64330.8|64354.8|64334.8|64348.5|64328.5|127
1621630500000|2021-05-21 20:55:00|64352|64332|64373.8|64353.8|64414.7|64362.7|64350|64315.8|215
1621800000000|2021-05-23 20:00:00|64420|64307|64413.3|64325.7|64420|64325.7|64413.3|64307|11
1621800300000|2021-05-23 20:05:00|64420|64312.6|64420|64312.6|64422.3|64314.9|64415.1|64307|10
1621800600000|2021-05-23 20:10:00|64415.1|64307|64420|64312.6|64420|64325.7|64413.3|64307|11
1621800900000|2021-05-23 20:15:00|64415.1|64307|64420|64312.6|64420|64312.6|64415.1|64307|14
1621801200000|2021-05-23 20:20:00|64415.1|64307|64420|64307|64420|64325.7|64413.3|64307|9
1621801500000|2021-05-23 20:25:00|64415.1|64312.6|64415|64323.8|64450.8|64332.6|64414.3|64307|22
1621801800000|2021-05-23 20:30:00|64413.3|64325.7|64413.3|64325.7|64420|64325.7|64413.3|64312.6|3
1621802100000|2021-05-23 20:35:00|64420|64312.6|64420|64312.6|64420|64312.6|64420|64312.6|1
1621802400000|2021-05-23 20:40:00|64415.1|64314.9|64420|64312.6|64422.3|64314.9|64415.1|64307|14
1621802700000|2021-05-23 20:45:00|64415.1|64307|64420|64312.6|64420|64312.6|64415.1|64307|12
1621803000000|2021-05-23 20:50:00|64415.1|64298.1|64420|64312.6|64451|64330.8|64415.1|64298.1|7
1621803300000|2021-05-23 20:55:00|64442.5|64330.1|64420|64312.6|64442.5|64330.1|64415.1|64307|10
1621803600000|2021-05-23 21:00:00|64420.4|64312.4|64426.2|64308.1|64450.9|64343.2|64420|64307|20
1621803900000|2021-05-23 21:05:00|64426.1|64313.6|64421.7|64323.3|64443.5|64341.7|64421.7|64307.7|56
1621804200000|2021-05-23 21:10:00|64428.6|64338.1|64422.5|64325.5|64448.4|64342.4|64421.7|64315.4|97
1621804500000|2021-05-23 21:15:00|64426.9|64335.3|64421.7|64323.3|64426.9|64335.3|64421.7|64319.4|98
1621804800000|2021-05-23 21:20:00|64422.5|64322.2|64426.4|64335.4|64430.8|64338.3|64421.7|64321.7|82
1621805100000|2021-05-23 21:25:00|64425.7|64327.1|64421.7|64327.2|64436.7|64345.3|64421.7|64322.9|105
1621805400000|2021-05-23 21:30:00|64421.6|64327.1|64425.7|64334.7|64445.1|64340.1|64421.5|64324.3|115
1621805700000|2021-05-23 21:35:00|64425.6|64334.1|64418.5|64327.5|64427.5|64338.8|64417.1|64326|82
1621806000000|2021-05-23 21:40:00|64421|64326.7|64417.1|64328.9|64425|64333.7|64417.1|64325.8|79
1621806300000|2021-05-23 21:45:00|64417.7|64328.5|64416.7|64329.5|64423|64332|64416.1|64327.5|74
1621806600000|2021-05-23 21:50:00|64417.7|64329|64418.1|64327.4|64421.6|64329.9|64416.1|64327.1|79
1621806900000|2021-05-23 21:55:00|64419.2|64328|64416.2|64329.6|64421.6|64329.9|64414|64324.9|57
1621807200000|2021-05-23 22:00:00|64418.7|64329.4|64414.8|64329.1|64429.5|64363.7|64378.1|64324.9|237
1621807500000|2021-05-23 22:05:00|64417.1|64329.4|64417.2|64325.5|64431.6|64363.8|64375.5|64312.3|251
1621807800000|2021-05-23 22:10:00|64419.9|64330.7|64419.4|64333|64424.6|64361.7|64376.9|64321.6|227
1621808100000|2021-05-23 22:15:00|64420.5|64333.1|64412.3|64333|64421.4|64368.1|64378.4|64330.8|23
1621808400000|2021-05-23 22:20:00|64415.5|64333.1|64383.7|64363.7|64424.1|64365.6|64378.4|64328.8|53
1621808700000|2021-05-23 22:25:00|64378.4|64358.4|64416.3|64330.8|64416.3|64368|64378.3|64330.8|12
1621809000000|2021-05-23 22:30:00|64378.4|64358.4|64420|64334.7|64426.6|64364|64378.3|64327.9|82
1621809300000|2021-05-23 22:35:00|64419.3|64330.6|64422.8|64338.3|64428.8|64366.1|64378.5|64327.9|97
1621809600000|2021-05-23 22:40:00|64419.4|64332.3|64419|64328.7|64426.8|64368.7|64378.5|64323.7|140
1621809900000|2021-05-23 22:45:00|64418|64329.4|64383.2|64363.2|64430|64363.2|64382.9|64328.3|64
1621810200000|2021-05-23 22:50:00|64418.3|64331.6|64420.3|64330.6|64429.4|64340.1|64417.9|64326.9|145
1621810500000|2021-05-23 22:55:00|64423.7|64338.5|64382.3|64362.3|64426.2|64362.3|64382.3|64327.7|132
1621810800000|2021-05-23 23:00:00|64383.2|64363.2|64386|64366|64413.9|64393.9|64355.3|64335.3|323
1621811100000|2021-05-23 23:05:00|64385.9|64365.9|64377.9|64357.9|64390.2|64368.5|64368.3|64311.4|149
1621811400000|2021-05-23 23:10:00|64378.4|64358.4|64378|64358|64384.3|64364.3|64372.6|64352.6|108
1621811700000|2021-05-23 23:15:00|64378.3|64358.3|64377.9|64357.9|64385.2|64365.2|64370.9|64350.9|126
1621812000000|2021-05-23 23:20:00|64378.5|64358.5|64379|64359|64384.1|64364.1|64375.2|64355.2|104
1621812300000|2021-05-23 23:25:00|64378.2|64358.2|64376|64356|64387.6|64367.6|64367.4|64347.4|259
1621812600000|2021-05-23 23:30:00|64378.4|64358.4|64381.2|64361.2|64386.4|64366.4|64371.9|64351.9|408
1621812900000|2021-05-23 23:35:00|64383.1|64363.1|64371.5|64351.5|64399.1|64379.1|64371.2|64351.2|406
1621813200000|2021-05-23 23:40:00|64371.4|64351.4|64372|64352|64375.6|64355.6|64358|64338|404
1621813500000|2021-05-23 23:45:00|64372.3|64352.3|64370.4|64350.4|64376.1|64356.1|64368.9|64348.9|206
1621813800000|2021-05-23 23:50:00|64370.5|64350.5|64368.4|64348.4|64370.5|64350.5|64367.4|64347.4|154
1621814100000|2021-05-23 23:55:00|64367.9|64347.9|64361.3|64341.3|64371|64351|64356.2|64336.2|267
1621814400000|2021-05-24 00:00:00|64366|64346|64373.3|64353.3|64378.9|64358.9|64362.3|64342.3|447
1621814700000|2021-05-24 00:05:00|64373.2|64353.2|64357|64337|64373.3|64353.3|64356.9|64336.9|506
1621815000000|2021-05-24 00:10:00|64357.1|64337.1|64356.6|64336.6|64357.9|64337.9|64354|64334|391
1621815300000|2021-05-24 00:15:00|64356.7|64336.7|64363.6|64343.6|64365.1|64345.1|64348.6|64328.6|575
1621815600000|2021-05-24 00:20:00|64363.5|64343.5|64365.2|64345.2|64366.2|64346.2|64361.8|64341.8|401
1621815900000|2021-05-24 00:25:00|64364.8|64344.8|64370.5|64350.5|64373.2|64353.2|64363.1|64343.1|552
1621816200000|2021-05-24 00:30:00|64370.1|64350.1|64379.9|64359.9|64381|64361|64368.5|64348.5|504
1621816500000|2021-05-24 00:35:00|64380.2|64360.2|64377.4|64357.4|64383.1|64363.1|64369.7|64349.7|613
1621816800000|2021-05-24 00:40:00|64377.3|64357.3|64384.4|64364.4|64386|64366|64376.5|64356.5|394
1621817100000|2021-05-24 00:45:00|64384.5|64364.5|64400|64380|64410.7|64391.8|64384.4|64364.4|801
1621817400000|2021-05-24 00:50:00|64400.4|64380.4|64403.2|64393.2|64409.9|64393.2|64388|64371.1|700
1621817700000|2021-05-24 00:55:00|64407.7|64397.7|64419.4|64399.4|64419.4|64399.4|64402.1|64385.6|673
1621818000000|2021-05-24 01:00:00|64418|64398|64401.2|64381.2|64419.5|64399.5|64398.6|64378.6|959
1621818300000|2021-05-24 01:05:00|64401|64381|64381.4|64361.4|64401.8|64385.5|64380.8|64360.8|884
1621818600000|2021-05-24 01:10:00|64382|64362|64386.5|64366.5|64392.2|64372.2|64377.7|64358.4|819
1621818900000|2021-05-24 01:15:00|64386|64366|64387.9|64367.9|64389.8|64369.8|64370.2|64355|875
1621819200000|2021-05-24 01:20:00|64388.1|64368.1|64399.9|64379.9|64401|64381|64386.9|64366.9|866
1621819500000|2021-05-24 01:25:00|64401.1|64381.1|64390.6|64370.6|64403.9|64389.8|64390.1|64370.1|809
1621819800000|2021-05-24 01:30:00|64390.8|64370.8|64387.2|64367.2|64397.3|64380.2|64372.5|64355.5|875
1621820100000|2021-05-24 01:35:00|64386.8|64366.8|64398.1|64378.1|64402.6|64382.6|64382.1|64363.9|917
1621820400000|2021-05-24 01:40:00|64399.6|64379.6|64380.8|64370.8|64402.8|64386|64379.4|64364|817
1621820700000|2021-05-24 01:45:00|64380.6|64370.6|64382.7|64362.7|64388.6|64373.3|64371.5|64356.7|754
1621821000000|2021-05-24 01:50:00|64382.6|64362.6|64381.9|64361.9|64383.7|64369.9|64372.8|64357.3|666
1621821300000|2021-05-24 01:55:00|64380.7|64360.7|64363.2|64353.2|64386.7|64368.6|64360|64344.3|814
1621821600000|2021-05-24 02:00:00|64363.4|64353.4|64377.6|64357.6|64378.9|64364.6|64361.4|64346.3|873
1621821900000|2021-05-24 02:05:00|64377.4|64357.4|64376.8|64366.8|64383|64367.6|64368.6|64353.4|760
1621822200000|2021-05-24 02:10:00|64381.9|64361.9|64382.6|64362.6|64384.5|64369.1|64373.2|64357.7|740
1621822500000|2021-05-24 02:15:00|64377.3|64367.3|64375.8|64365.8|64383.6|64369|64370.7|64355.7|614
1621822800000|2021-05-24 02:20:00|64380.7|64360.7|64375.1|64355.1|64380.7|64366.1|64368.2|64352.9|472
1621823100000|2021-05-24 02:25:00|64374.9|64354.9|64361.1|64351.1|64379.1|64363.7|64360.4|64344.7|588
1621823400000|2021-05-24 02:30:00|64360.8|64350.8|64363.9|64343.9|64369.8|64355|64358.4|64342.6|600
1621823700000|2021-05-24 02:35:00|64364|64344|64355.2|64345.2|64364.9|64350.4|64349.5|64334.6|631
1621824000000|2021-05-24 02:40:00|64355.3|64345.3|64354.7|64344.7|64368.6|64352.7|64350.9|64336|567
1621824300000|2021-05-24 02:45:00|64354.4|64344.4|64357.4|64347.4|64361.7|64347.4|64351.6|64336.5|641
1621824600000|2021-05-24 02:50:00|64358.2|64348.2|64362.6|64342.6|64366.1|64351|64355|64339.5|598
1621824900000|2021-05-24 02:55:00|64362.5|64342.5|64357|64347|64367.9|64352.5|64351.8|64336.6|703
1621825200000|2021-05-24 03:00:00|64356.9|64346.9|64340.7|64330.7|64362.3|64347.9|64339.6|64324.7|736
1621825500000|2021-05-24 03:05:00|64340.5|64330.5|64345.6|64335.6|64351.9|64336.6|64338.4|64325|559
1621825800000|2021-05-24 03:10:00|64345.7|64335.7|64349.3|64329.3|64354.9|64341.2|64342.8|64328.9|616
1621826100000|2021-05-24 03:15:00|64349.2|64329.2|64342.4|64332.4|64351.2|64336.8|64341.5|64329.2|527
1621826400000|2021-05-24 03:20:00|64342.2|64332.2|64340.1|64330.1|64344.1|64334.1|64336.4|64326.4|564
1621826700000|2021-05-24 03:25:00|64340.2|64330.2|64340.4|64330.4|64342.4|64332.4|64338.2|64328.2|442
1621827000000|2021-05-24 03:30:00|64340.5|64330.5|64326.2|64316.2|64340.8|64330.7|64323.7|64313.7|532
1621827300000|2021-05-24 03:35:00|64326.3|64316.3|64332.9|64322.9|64338.2|64323.4|64325.1|64313.6|450
1621827600000|2021-05-24 03:40:00|64333.4|64323.4|64332.6|64322.6|64337.1|64327.1|64332.5|64322.5|443
1621827900000|2021-05-24 03:45:00|64332.5|64322.5|64327.6|64317.6|64335|64323.7|64326.5|64313.5|540
1621828200000|2021-05-24 03:50:00|64327.7|64317.7|64325.8|64315.8|64328.1|64318.1|64325.8|64315.8|492
1621828500000|2021-05-24 03:55:00|64325.5|64315.5|64323.8|64313.8|64326.3|64316.3|64323.4|64313.4|383
1621828800000|2021-05-24 04:00:00|64323.7|64313.7|64318.2|64308.2|64325.8|64315.8|64317.3|64302.4|356
1621829100000|2021-05-24 04:05:00|64318.4|64308.4|64317.2|64307.2|64324.5|64309.2|64316.9|64302.4|480
1621829400000|2021-05-24 04:10:00|64317.4|64307.4|64319.1|64309.1|64326.2|64313.1|64317.2|64304.3|481
1621829700000|2021-05-24 04:15:00|64318.9|64308.9|64317.9|64307.9|64328.3|64313.1|64313.7|64301|352
1621830000000|2021-05-24 04:20:00|64317.7|64307.7|64316.9|64306.9|64322.6|64308|64315.7|64301|405
1621830300000|2021-05-24 04:25:00|64316.8|64306.8|64321.7|64311.7|64322.3|64312.3|64316.5|64306.5|462
1621830600000|2021-05-24 04:30:00|64321.9|64311.9|64330.4|64320.4|64334.8|64321|64319.5|64309.5|519
1621830900000|2021-05-24 04:35:00|64330.5|64320.5|64328.8|64318.8|64331|64321|64327.1|64317.1|237
1621831200000|2021-05-24 04:40:00|64328.9|64318.9|64326|64316|64331|64321|64325.5|64315.5|293
1621831500000|2021-05-24 04:45:00|64326.3|64316.3|64322|64312|64330|64316.3|64321.8|64309.7|388
1621831800000|2021-05-24 04:50:00|64321.9|64311.9|64327.1|64307.1|64328.2|64313.2|64315|64305|437
1621832100000|2021-05-24 04:55:00|64327.5|64307.5|64330.8|64310.8|64331.9|64316.8|64321.6|64306.7|434
1621832400000|2021-05-24 05:00:00|64330.7|64310.7|64321.2|64311.2|64330.7|64317.9|64319.6|64309.5|490
1621832700000|2021-05-24 05:05:00|64321.4|64311.4|64315.3|64305.3|64322.5|64312.5|64312.7|64297.9|572
1621833000000|2021-05-24 05:10:00|64315.4|64305.4|64316.2|64306.2|64322|64308.1|64312.9|64298.2|421
1621833300000|2021-05-24 05:15:00|64315.9|64305.9|64310.5|64300.5|64319.5|64306.3|64307.9|64297.9|458
1621833600000|2021-05-24 05:20:00|64310.4|64300.4|64311.7|64301.7|64312|64302|64307.8|64297.8|398
1621833900000|2021-05-24 05:25:00|64311.4|64301.4|64307.8|64297.8|64312.1|64302.1|64306.6|64296.6|372
1621834200000|2021-05-24 05:30:00|64307.7|64297.7|64315.6|64305.6|64323.1|64313.1|64307.7|64297.7|525
1621834500000|2021-05-24 05:35:00|64315|64305|64308.6|64298.6|64320.6|64307.4|64307.1|64297.1|476
1621834800000|2021-05-24 05:40:00|64308.8|64298.8|64316.4|64306.4|64320.4|64307.2|64308.8|64298.8|494
1621835100000|2021-05-24 05:45:00|64316.6|64306.6|64312.9|64302.9|64316.6|64306.6|64310.4|64300.4|521
1621835400000|2021-05-24 05:50:00|64312.2|64302.2|64333.9|64323.9|64335.3|64325.3|64311.1|64301.1|668
1621835700000|2021-05-24 05:55:00|64333.8|64323.8|64327.1|64317.1|64334|64324|64326.1|64316.1|526
1621836000000|2021-05-24 06:00:00|64327|64317|64325.7|64315.7|64334|64324|64322.9|64312.9|560
1621836300000|2021-05-24 06:05:00|64326.2|64316.2|64326.2|64316.2|64329|64319|64322.7|64312.7|566
1621836600000|2021-05-24 06:10:00|64326.3|64316.3|64324.5|64314.5|64332.6|64322.6|64324.4|64314.4|512
1621836900000|2021-05-24 06:15:00|64324.4|64314.4|64329.8|64319.8|64329.8|64319.8|64322.4|64312.4|512
1621837200000|2021-05-24 06:20:00|64329.7|64319.7|64327.2|64317.2|64331.9|64321.9|64325.7|64315.7|526
1621837500000|2021-05-24 06:25:00|64327.1|64317.1|64332.7|64322.7|64334.9|64324.9|64327.1|64317.1|620
1621837800000|2021-05-24 06:30:00|64332.6|64322.6|64330.5|64320.5|64333.7|64323.7|64324.2|64314.2|562
1621838100000|2021-05-24 06:35:00|64330.7|64320.7|64316.7|64306.7|64332.8|64322.8|64315.2|64305.2|623
1621838400000|2021-05-24 06:40:00|64316.9|64306.9|64315.1|64305.1|64320.9|64309.7|64314.1|64300.7|664
1621838700000|2021-05-24 06:45:00|64315|64305|64312.1|64302.1|64319.7|64309.7|64309.8|64299.8|595
1621839000000|2021-05-24 06:50:00|64312.3|64302.3|64313.6|64303.6|64319.1|64309.1|64311.2|64301.2|615
1621839300000|2021-05-24 06:55:00|64313.4|64303.4|64322.9|64312.9|64323.3|64313.3|64311.6|64301.6|671
1621839600000|2021-05-24 07:00:00|64323|64313|64322|64312|64327.5|64317.5|64317.8|64307.8|745
1621839900000|2021-05-24 07:05:00|64322.1|64312.1|64312.9|64302.9|64322.4|64312.4|64310|64300|635
1621840200000|2021-05-24 07:10:00|64312.7|64302.7|64311.1|64301.1|64316.8|64306.8|64306.5|64296.5|667
1621840500000|2021-05-24 07:15:00|64310.9|64300.9|64303.1|64293.1|64316.8|64306.8|64300.6|64290.6|598
1621840800000|2021-05-24 07:20:00|64302.5|64292.5|64308.2|64298.2|64319.2|64309.2|64302.3|64292.3|718
1621841100000|2021-05-24 07:25:00|64308.4|64298.4|64293.2|64283.2|64313|64303|64293.2|64283.2|692
1621841400000|2021-05-24 07:30:00|64293.5|64283.5|64290.6|64280.6|64296.6|64286.6|64285.5|64275.5|707
1621841700000|2021-05-24 07:35:00|64290.4|64280.4|64303.6|64293.6|64311.8|64296.3|64290.3|64280.3|659
1621842000000|2021-05-24 07:40:00|64303.4|64293.4|64298.3|64288.3|64303.9|64293.9|64297|64287|535
1621842300000|2021-05-24 07:45:00|64298.4|64288.4|64285.6|64275.6|64299|64289|64282.8|64272.8|576
1621842600000|2021-05-24 07:50:00|64285.7|64275.7|64297|64287|64303.3|64293.3|64285.3|64275.3|614
1621842900000|2021-05-24 07:55:00|64296.9|64286.9|64288.2|64278.2|64297.5|64287.5|64286.9|64276.9|614
1621843200000|2021-05-24 08:00:00|64288.1|64278.1|64292.3|64282.3|64292.8|64282.8|64284.5|64274.5|513
1621843500000|2021-05-24 08:05:00|64292.2|64282.2|64301.4|64291.4|64301.9|64291.9|64291.7|64281.7|535
1621843800000|2021-05-24 08:10:00|64301.3|64291.3|64288.6|64278.6|64304.6|64294.6|64284.9|64274.9|564
1621844100000|2021-05-24 08:15:00|64289|64279|64291.1|64281.1|64293.4|64283.4|64287.4|64277.4|630
1621844400000|2021-05-24 08:20:00|64291|64281|64293.4|64283.4|64293.7|64283.7|64286|64276|593
1621844700000|2021-05-24 08:25:00|64293.1|64283.1|64290.5|64280.5|64302.1|64292.1|64288.2|64278.2|577
1621845000000|2021-05-24 08:30:00|64290.6|64280.6|64302|64292|64302.5|64292.5|64285.8|64275.8|668
1621845300000|2021-05-24 08:35:00|64301.2|64291.2|64341.1|64331.1|64350|64340|64300.3|64290.3|891
1621845600000|2021-05-24 08:40:00|64340.6|64330.6|64320.7|64310.7|64342.6|64332.6|64317.5|64307.5|770
1621845900000|2021-05-24 08:45:00|64320.6|64310.6|64319.1|64309.1|64328.8|64318.8|64316.9|64306.9|716
1621846200000|2021-05-24 08:50:00|64319|64309|64309.6|64299.6|64320|64310|64307.8|64297.8|736
1621846500000|2021-05-24 08:55:00|64309.7|64299.7|64309.6|64299.6|64311.8|64301.8|64299|64289|669
1621846800000|2021-05-24 09:00:00|64309.5|64299.5|64307.5|64297.5|64317.3|64307.3|64306.2|64296.2|607
1621847100000|2021-05-24 09:05:00|64307.6|64297.6|64304.6|64294.6|64313.8|64303.8|64303.2|64293.2|630
1621847400000|2021-05-24 09:10:00|64304.4|64294.4|64305.5|64295.5|64305.6|64295.6|64300.5|64290.5|543
1621847700000|2021-05-24 09:15:00|64305.4|64295.4|64301.2|64291.2|64305.4|64295.4|64299.7|64289.7|512
1621848000000|2021-05-24 09:20:00|64301.3|64291.3|64296.5|64286.5|64301.3|64291.3|64290.5|64280.5|595
1621848300000|2021-05-24 09:25:00|64296.4|64286.4|64302.5|64292.5|64302.8|64292.8|64294.8|64284.8|585
1621848600000|2021-05-24 09:30:00|64302.4|64292.4|64300.9|64290.9|64304.6|64294.6|64297.3|64287.3|571
1621848900000|2021-05-24 09:35:00|64300.8|64290.8|64305.9|64295.9|64309.4|64299.4|64300.8|64290.8|593
1621849200000|2021-05-24 09:40:00|64305.7|64295.7|64300|64290|64306.1|64296.1|64299|64289|589
1621849500000|2021-05-24 09:45:00|64299.9|64289.9|64291.5|64281.5|64299.9|64289.9|64288.5|64278.5|690
1621849800000|2021-05-24 09:50:00|64291.4|64281.4|64282.6|64272.6|64292.4|64282.4|64281.9|64271.9|586
1621850100000|2021-05-24 09:55:00|64282.8|64272.8|64281.8|64271.8|64290.5|64280.5|64281.4|64271.4|460
1621850400000|2021-05-24 10:00:00|64281.9|64271.9|64285.7|64275.7|64294.8|64284.8|64279.3|64269.3|607
1621850700000|2021-05-24 10:05:00|64285.9|64275.9|64285.2|64275.2|64290.3|64280.3|64283|64273|504
1621851000000|2021-05-24 10:10:00|64285.1|64275.1|64288.1|64278.1|64292.2|64282.2|64283.2|64273.2|528
1621851300000|2021-05-24 10:15:00|64287.9|64277.9|64283.7|64273.7|64288|64278|64280|64270|436
1621851600000|2021-05-24 10:20:00|64283.8|64273.8|64280.2|64270.2|64285.1|64275.1|64280|64270|414
1621851900000|2021-05-24 10:25:00|64280.3|64270.3|64284.3|64274.3|64285.8|64275.5|64278.3|64265.8|593
1621852200000|2021-05-24 10:30:00|64284.2|64274.2|64290.7|64280.7|64297.8|64287.8|64282.9|64272.9|540
1621852500000|2021-05-24 10:35:00|64290.8|64280.8|64284.4|64274.4|64290.8|64280.8|64281.9|64271.9|335
1621852800000|2021-05-24 10:40:00|64284.5|64274.5|64275.6|64265.6|64284.5|64274.5|64274.8|64264.8|423
1621853100000|2021-05-24 10:45:00|64275.8|64265.8|64278.5|64268.5|64281.3|64271.3|64274.9|64264.9|416
1621853400000|2021-05-24 10:50:00|64278.3|64268.3|64287.3|64277.3|64290.1|64280.1|64278.2|64268.2|535
1621853700000|2021-05-24 10:55:00|64287.4|64277.4|64287.3|64277.3|64289.8|64279.8|64283.9|64273.9|578
1621854000000|2021-05-24 11:00:00|64287|64277|64285.4|64275.4|64290.1|64280.1|64282|64272|578
1621854300000|2021-05-24 11:05:00|64285.6|64275.6|64277.2|64267.2|64285.6|64275.6|64272.3|64262.3|565
1621854600000|2021-05-24 11:10:00|64277.1|64267.1|64272.8|64262.8|64277.7|64267.7|64270.4|64260.4|443
1621854900000|2021-05-24 11:15:00|64272.6|64262.6|64268.8|64258.8|64272.6|64262.6|64264.7|64254.7|487
1621855200000|2021-05-24 11:20:00|64268.9|64258.9|64265.2|64255.2|64270.9|64260.9|64263.8|64253.8|443
1621855500000|2021-05-24 11:25:00|64265.1|64255.1|64271.4|64261.4|64271.5|64261.5|64262.1|64252.1|503
1621855800000|2021-05-24 11:30:00|64271.3|64261.3|64254|64244|64271.3|64261.3|64251.2|64241.2|478
1621856100000|2021-05-24 11:35:00|64254.1|64244.1|64256.8|64246.8|64260|64250|64254.1|64244.1|394
1621856400000|2021-05-24 11:40:00|64256.9|64246.9|64260.4|64250.4|64261.9|64251.9|64256.2|64246.2|385
1621856700000|2021-05-24 11:45:00|64260.3|64250.3|64250.9|64240.9|64260.6|64250.6|64250.7|64240.7|433
1621857000000|2021-05-24 11:50:00|64251|64241|64253.5|64243.5|64255.5|64245.5|64250.6|64240.6|504
1621857300000|2021-05-24 11:55:00|64253.6|64243.6|64251.5|64241.5|64253.6|64243.6|64245.8|64235.8|610
1621857600000|2021-05-24 12:00:00|64251.4|64241.4|64259.9|64249.9|64260.9|64250.9|64249.8|64239.8|598
1621857900000|2021-05-24 12:05:00|64259.7|64249.7|64247.1|64237.1|64259.7|64249.7|64245.6|64235.6|444
1621858200000|2021-05-24 12:10:00|64246.9|64236.9|64241.6|64231.6|64246.9|64236.9|64229.7|64217|610
1621858500000|2021-05-24 12:15:00|64241.7|64231.7|64244.4|64234.4|64248.5|64238.5|64241.3|64231.3|550
1621858800000|2021-05-24 12:20:00|64243.8|64233.8|64252.1|64242.1|64257|64247|64243.3|64233.3|579
1621859100000|2021-05-24 12:25:00|64252.2|64242.2|64247.3|64237.3|64258.1|64248.1|64247.1|64237.1|478
1621859400000|2021-05-24 12:30:00|64247.1|64237.1|64230.9|64220.9|64247.3|64237.3|64230.2|64220.2|591
1621859700000|2021-05-24 12:35:00|64231|64221|64231.3|64221.3|64234.5|64224.5|64226|64216|634
1621860000000|2021-05-24 12:40:00|64231.4|64221.4|64229|64219|64232.6|64222.6|64226|64216|516
1621860300000|2021-05-24 12:45:00|64228.9|64218.9|64232.7|64222.7|64233.2|64223.2|64226.3|64216.3|452
1621860600000|2021-05-24 12:50:00|64232.6|64222.6|64230.5|64220.5|64233.7|64223.7|64227.8|64217.8|493
1621860900000|2021-05-24 12:55:00|64230.6|64220.6|64229.5|64219.5|64238.7|64228.7|64223.8|64213.8|586
1621861200000|2021-05-24 13:00:00|64229.7|64219.7|64237.1|64227.1|64238.6|64228.6|64227.6|64217.6|717
1621861500000|2021-05-24 13:05:00|64237.3|64227.3|64234.9|64224.9|64238.7|64228.7|64231.4|64221.4|519
1621861800000|2021-05-24 13:10:00|64235.6|64225.6|64228|64218|64236.5|64226.5|64225.6|64215.6|656
1621862100000|2021-05-24 13:15:00|64227.8|64217.8|64230|64220|64232|64222|64225.2|64215.2|535
1621862400000|2021-05-24 13:20:00|64229.9|64219.9|64227.4|64217.4|64236.1|64226.1|64227.1|64217.1|533
1621862700000|2021-05-24 13:25:00|64227.5|64217.5|64197.5|64187.5|64228|64218|64195.4|64185.4|500
1621863000000|2021-05-24 13:30:00|64197.2|64187.2|64208.8|64198.8|64210.1|64200.1|64196.8|64186.8|674
1621863300000|2021-05-24 13:35:00|64208.9|64198.9|64186.7|64176.7|64211.4|64201.4|64179|64169|686
1621863600000|2021-05-24 13:40:00|64185.9|64175.9|64187.3|64177.3|64193|64183|64169.5|64159.5|723
1621863900000|2021-05-24 13:45:00|64187.4|64177.4|64182.9|64172.9|64196.7|64186.7|64179.7|64169.7|846
1621864200000|2021-05-24 13:50:00|64183.3|64173.3|64173.1|64163.1|64183.3|64173.3|64172|64162|643
1621864500000|2021-05-24 13:55:00|64173|64163|64171.8|64161.8|64179|64169|64169.8|64159.8|602
1621864800000|2021-05-24 14:00:00|64171.7|64161.7|64179|64169|64181.5|64171.5|64169|64159|675
1621865100000|2021-05-24 14:05:00|64178.7|64168.7|64172.7|64162.7|64179.9|64169.9|64168.8|64158.8|609
1621865400000|2021-05-24 14:10:00|64172.6|64162.6|64166.2|64156.2|64172.9|64162.9|64166.2|64156.2|563
1621865700000|2021-05-24 14:15:00|64165.9|64155.9|64153.3|64143.3|64166.3|64156.3|64146.8|64136.8|683
1621866000000|2021-05-24 14:20:00|64153.2|64143.2|64153.7|64143.7|64156.2|64146.2|64145.4|64135.4|690
1621866300000|2021-05-24 14:25:00|64153.6|64143.6|64155.2|64145.2|64163.6|64153.6|64152.6|64142.6|617
1621866600000|2021-05-24 14:30:00|64154.9|64144.9|64155.7|64145.7|64158.4|64148.4|64152.1|64142.1|627
1621866900000|2021-05-24 14:35:00|64155.8|64145.8|64152.8|64142.8|64159.2|64149.2|64152.4|64142.4|553
1621867200000|2021-05-24 14:40:00|64152.6|64142.6|64144.5|64134.5|64157.1|64147.1|64142.5|64132.5|571
1621867500000|2021-05-24 14:45:00|64144.4|64134.4|64149.6|64139.6|64151.4|64141.4|64141.4|64131.4|677
1621867800000|2021-05-24 14:50:00|64149.4|64139.4|64151.8|64141.8|64155.2|64145.2|64141.8|64131.8|692
1621868100000|2021-05-24 14:55:00|64151.4|64141.4|64135.3|64125.3|64151.5|64141.5|64132.9|64122.9|779
1621868400000|2021-05-24 15:00:00|64134.6|64124.6|64134.9|64124.9|64141.6|64131.6|64126.7|64116.7|793
1621868700000|2021-05-24 15:05:00|64134.8|64124.8|64141.7|64131.7|64143.6|64133.6|64134.1|64124.1|678
1621869000000|2021-05-24 15:10:00|64141.2|64131.2|64153.8|64143.8|64155.8|64145.8|64140.3|64130.3|753
1621869300000|2021-05-24 15:15:00|64153.1|64143.1|64145.5|64135.5|64153.7|64143.7|64143.1|64133.1|570
1621869600000|2021-05-24 15:20:00|64145.6|64135.6|64144|64134|64147.9|64137.9|64140.6|64130.6|566
1621869900000|2021-05-24 15:25:00|64144.3|64134.3|64146|64136|64148.8|64138.8|64143.4|64133.4|553
1621870200000|2021-05-24 15:30:00|64146.1|64136.1|64153|64143|64155.2|64145.2|64143.6|64133.6|575
1621870500000|2021-05-24 15:35:00|64152.8|64142.8|64159.8|64149.8|64160.6|64150.6|64150.3|64140.3|565
1621870800000|2021-05-24 15:40:00|64159.5|64149.5|64157.5|64147.5|64160.3|64150.3|64155.1|64145.1|524
1621871100000|2021-05-24 15:45:00|64157.1|64147.1|64156.3|64146.3|64157.3|64147.3|64152.7|64142.7|547
1621871400000|2021-05-24 15:50:00|64156|64146|64151.4|64141.4|64158.3|64148.3|64148.3|64138.3|485
1621871700000|2021-05-24 15:55:00|64151.3|64141.3|64157.7|64147.7|64158.7|64148.7|64150.6|64140.6|484
1621872000000|2021-05-24 16:00:00|64157.5|64147.5|64151|64141|64157.8|64147.8|64150.5|64140.5|466
1621872300000|2021-05-24 16:05:00|64150.9|64140.9|64156.4|64146.4|64157.8|64147.8|64150.9|64140.9|317
1621872600000|2021-05-24 16:10:00|64156.5|64146.5|64151.4|64141.4|64156.8|64146.8|64150|64140|407
1621872900000|2021-05-24 16:15:00|64152.8|64142.8|64147.5|64137.5|64153|64143|64145.4|64135.4|358
1621873200000|2021-05-24 16:20:00|64147.8|64137.8|64151.2|64141.2|64152|64142|64143.6|64133.6|355
1621873500000|2021-05-24 16:25:00|64151.3|64141.3|64154.9|64144.9|64155.2|64145.2|64149.1|64139.1|428
1621873800000|2021-05-24 16:30:00|64154.7|64144.7|64145.2|64135.2|64155.5|64145.5|64145|64135|544
1621874100000|2021-05-24 16:35:00|64145.1|64135.1|64130|64120|64145.4|64135.4|64128.7|64118.7|600
1621874400000|2021-05-24 16:40:00|64129.9|64119.9|64126.8|64116.8|64130.9|64120.9|64126.6|64116.6|530
1621874700000|2021-05-24 16:45:00|64126.7|64116.7|64120.5|64110.5|64127.1|64117.1|64120.3|64110.3|606
1621875000000|2021-05-24 16:50:00|64120.6|64110.6|64113|64103|64120.8|64110.8|64110.5|64100.5|424
1621875300000|2021-05-24 16:55:00|64112.8|64102.8|64106.1|64096.1|64113.4|64103.4|64106.1|64096.1|341
1621875600000|2021-05-24 17:00:00|64106.2|64096.2|64114.8|64104.8|64116.9|64106.9|64103.5|64093.5|461
1621875900000|2021-05-24 17:05:00|64114.9|64104.9|64122.6|64112.6|64125.3|64115.3|64113.7|64103.7|415
1621876200000|2021-05-24 17:10:00|64122.7|64112.7|64115.5|64105.5|64122.8|64112.8|64114.1|64104.1|391
1621876500000|2021-05-24 17:15:00|64115.3|64105.3|64116.4|64106.4|64122.2|64112.2|64114|64104|337
1621876800000|2021-05-24 17:20:00|64116.5|64106.5|64105.3|64095.3|64116.8|64106.8|64105.2|64095.2|370
1621877100000|2021-05-24 17:25:00|64105.6|64095.6|64102.5|64092.5|64109.6|64099.6|64100.8|64090.8|339
1621877400000|2021-05-24 17:30:00|64102.6|64092.6|64103.2|64093.2|64108.2|64098.2|64101.8|64091.8|422
1621877700000|2021-05-24 17:35:00|64103.1|64093.1|64110.1|64100.1|64111.2|64101.2|64103.1|64093.1|311
1621878000000|2021-05-24 17:40:00|64110.2|64100.2|64109.5|64099.5|64113.7|64103.7|64108.7|64098.7|287
1621878300000|2021-05-24 17:45:00|64109.3|64099.3|64114|64104|64114.3|64104.3|64106.6|64096.6|360
1621878600000|2021-05-24 17:50:00|64114.1|64104.1|64117.2|64107.2|64117.9|64107.9|64112.8|64102.8|341
1621878900000|2021-05-24 17:55:00|64117.1|64107.1|64120.5|64110.5|64123.1|64113.1|64116.1|64106.1|400
1621879200000|2021-05-24 18:00:00|64120.7|64110.7|64116.8|64106.8|64122.7|64112.7|64116.5|64106.5|355
1621879500000|2021-05-24 18:05:00|64116.9|64106.9|64118.6|64108.6|64119.4|64109.4|64115.8|64105.8|284
1621879800000|2021-05-24 18:10:00|64118.7|64108.7|64118.6|64108.6|64119.5|64109.5|64117.8|64107.8|295
1621880100000|2021-05-24 18:15:00|64118.7|64108.7|64117|64107|64118.7|64108.7|64114.9|64104.9|289
1621880400000|2021-05-24 18:20:00|64117.1|64107.1|64121.1|64111.1|64123.2|64113.2|64116.7|64106.7|279
1621880700000|2021-05-24 18:25:00|64121|64111|64121.2|64111.2|64123.9|64113.9|64120|64110|357
1621881000000|2021-05-24 18:30:00|64121.3|64111.3|64118.5|64108.5|64121.9|64111.9|64118.4|64108.4|299
1621881300000|2021-05-24 18:35:00|64118.6|64108.6|64116|64106|64118.9|64108.9|64114.3|64104.3|229
1621881600000|2021-05-24 18:40:00|64116.1|64106.1|64116.3|64106.3|64118.1|64108.1|64116|64106|182
1621881900000|2021-05-24 18:45:00|64115.8|64105.8|64116.7|64106.7|64117.3|64107.3|64115.8|64105.8|215
1621882200000|2021-05-24 18:50:00|64116.6|64106.6|64117.3|64107.3|64117.9|64107.9|64115.9|64105.9|184
1621882500000|2021-05-24 18:55:00|64117.5|64107.5|64115.1|64105.1|64119.5|64109.5|64115.1|64105.1|335
1621882800000|2021-05-24 19:00:00|64115.3|64105.3|64113.1|64103.1|64116|64106|64111.3|64101.3|230
1621883100000|2021-05-24 19:05:00|64113|64103|64100.6|64090.6|64115.8|64105.8|64100.3|64090.3|410
1621883400000|2021-05-24 19:10:00|64100.7|64090.7|64101.3|64091.3|64102.9|64092.9|64100.2|64090.2|303
1621883700000|2021-05-24 19:15:00|64101.4|64091.4|64102.1|64092.1|64105.7|64095.7|64101.1|64091.1|349
1621884000000|2021-05-24 19:20:00|64102|64092|64103.2|64093.2|64105|64095|64100.2|64090.2|362
1621884300000|2021-05-24 19:25:00|64103.5|64093.5|64108.5|64098.5|64111.5|64099.6|64102.5|64091.5|419
1621884600000|2021-05-24 19:30:00|64108.3|64098.3|64108.3|64098.3|64109.5|64099.5|64107.8|64097.8|384
1621884900000|2021-05-24 19:35:00|64108.2|64098.2|64105.3|64095.3|64108.8|64098.8|64104.8|64094.8|258
1621885200000|2021-05-24 19:40:00|64105.4|64095.4|64102.6|64092.6|64107.7|64095.8|64102|64087.7|231
1621885500000|2021-05-24 19:45:00|64102.5|64092.5|64102.3|64092.3|64103.6|64093.6|64100.6|64090.6|301
1621885800000|2021-05-24 19:50:00|64102.2|64092.2|64102.3|64092.3|64103.6|64093.6|64101.9|64091.9|267
1621886100000|2021-05-24 19:55:00|64102.7|64092.7|64101.1|64091.1|64105.8|64092.9|64100.3|64085.6|293
1621886400000|2021-05-24 20:00:00|64101.3|64091.3|64101.1|64091.1|64106.6|64091.9|64100.3|64085.8|229
1621886700000|2021-05-24 20:05:00|64101|64091|64108.5|64088.5|64118.4|64098.4|64097.1|64082.3|362
1621887000000|2021-05-24 20:10:00|64109.3|64089.3|64107.4|64097.4|64112.6|64097.7|64103.1|64088.3|278
1621887300000|2021-05-24 20:15:00|64106.8|64096.8|64103.8|64093.8|64107.4|64097.4|64103.4|64093.4|414
1621887600000|2021-05-24 20:20:00|64103.6|64093.6|64099.6|64089.6|64108.9|64094.1|64099.5|64084.8|385
1621887900000|2021-05-24 20:25:00|64099.7|64089.7|64102.3|64082.3|64103.2|64089.9|64096|64080.9|239
1621888200000|2021-05-24 20:30:00|64102.4|64082.4|64101.5|64081.5|64102.6|64087.8|64097.1|64080.7|232
1621888500000|2021-05-24 20:35:00|64101.6|64081.6|64102.8|64082.8|64106.3|64090|64100|64081.1|206
1621888800000|2021-05-24 20:40:00|64102.5|64082.5|64101.9|64081.9|64102.5|64087|64096|64080.6|169
1621889100000|2021-05-24 20:45:00|64102|64082|64103.4|64083.4|64104.3|64088.2|64096.5|64080.3|118
1621889400000|2021-05-24 20:50:00|64103.2|64083.2|64107.7|64087.7|64108.4|64088.4|64100.8|64080.8|131
1621889700000|2021-05-24 20:55:00|64108.1|64088.1|64106.8|64086.8|64108.7|64088.7|64104.9|64084.9|174
1621890000000|2021-05-24 21:00:00|64106.4|64086.4|64105.9|64085.9|64107.1|64087.1|64105.1|64085.1|47
1621890300000|2021-05-24 21:05:00|64105.7|64085.7|64107.4|64087.4|64110|64087.7|64102.5|64079.3|103
1621890600000|2021-05-24 21:10:00|64107.2|64087.2|64107.2|64087.2|64110.7|64090.7|64103.3|64083.3|110
1621890900000|2021-05-24 21:15:00|64108.5|64088.5|64105.7|64085.7|64109.5|64089.5|64104.8|64084.8|111
1621891200000|2021-05-24 21:20:00|64105.6|64085.6|64106.7|64086.7|64108.9|64088.9|64105.3|64085.3|132
1621891500000|2021-05-24 21:25:00|64107|64087|64106.1|64086.1|64109.4|64089.4|64103.4|64083.4|102
1621891800000|2021-05-24 21:30:00|64106.4|64086.4|64105.8|64085.8|64108.6|64088.6|64105.3|64085.3|119
1621892100000|2021-05-24 21:35:00|64106|64086|64106.8|64086.8|64108.8|64088.8|64105.5|64085.5|98
1621892400000|2021-05-24 21:40:00|64106.7|64086.7|64106.9|64086.9|64108.7|64088.7|64106.2|64086.2|83
1621892700000|2021-05-24 21:45:00|64106.6|64086.6|64109.9|64089.9|64110|64090|64103.7|64083.7|74
1621893000000|2021-05-24 21:50:00|64107.8|64087.8|64108.5|64088.5|64122.4|64090.4|64107|64072.6|99
1621893300000|2021-05-24 21:55:00|64109.3|64089.3|64107.5|64087.5|64116.2|64090.4|64106.7|64079.9|104
1621893600000|2021-05-24 22:00:00|64107.8|64087.8|64134.5|64091.6|64139|64109.7|64106.9|64086.9|283
1621893900000|2021-05-24 22:05:00|64135.4|64091.2|64132.5|64096.7|64136.9|64109.6|64128.2|64088|146
1621894200000|2021-05-24 22:10:00|64128.6|64108.6|64131.8|64095.9|64135|64108.7|64126.6|64088.9|198
1621894500000|2021-05-24 22:15:00|64130.7|64094.6|64130.3|64088.8|64131|64106.7|64112.6|64086.9|315
1621894800000|2021-05-24 22:20:00|64129.7|64088.9|64126.7|64091.9|64132.1|64098.7|64117.5|64088.8|144
1621895100000|2021-05-24 22:25:00|64130.1|64090.9|64123.9|64093|64132.3|64098.1|64114.8|64089.2|148
1621895400000|2021-05-24 22:30:00|64125.4|64097.5|64117|64097|64125.6|64099.1|64115.8|64091|120
1621895700000|2021-05-24 22:35:00|64117.3|64097.3|64117.1|64097.1|64125.7|64098.6|64115.5|64089.7|116
1621896000000|2021-05-24 22:40:00|64124.9|64091.8|64123.9|64103.9|64125.3|64104.6|64117.1|64090.2|128
1621896300000|2021-05-24 22:45:00|64123.1|64103.1|64130.1|64110.1|64131.7|64111.7|64122.5|64102.5|230
1621896600000|2021-05-24 22:50:00|64132.3|64112.3|64130.4|64110.4|64133|64113|64128|64108|163
1621896900000|2021-05-24 22:55:00|64129.6|64109.6|64131.5|64111.5|64132.8|64112.8|64128.9|64108.9|108
1621897200000|2021-05-24 23:00:00|64131.8|64111.8|64126.5|64106.5|64135.5|64115.5|64123.5|64103.5|397
1621897500000|2021-05-24 23:05:00|64126.7|64106.7|64134.6|64114.6|64135.6|64115.6|64124|64104|331
1621897800000|2021-05-24 23:10:00|64134.4|64114.4|64131.6|64111.6|64136.1|64116.1|64128.6|64108.6|268
1621898100000|2021-05-24 23:15:00|64132.8|64112.8|64136|64116|64137.1|64117.1|64131.2|64111.2|261
1621898400000|2021-05-24 23:20:00|64136.1|64116.1|64138.3|64118.3|64139.8|64119.8|64133.4|64113.4|321
1621898700000|2021-05-24 23:25:00|64138.7|64118.7|64137.9|64117.9|64139.7|64119.7|64134.5|64114.5|287
1621899000000|2021-05-24 23:30:00|64138.2|64118.2|64135.6|64115.6|64142.8|64122.8|64132.1|64112.1|239
1621899300000|2021-05-24 23:35:00|64135.2|64115.2|64137.4|64117.4|64141.2|64121.2|64134.3|64114.3|246
1621899600000|2021-05-24 23:40:00|64137.7|64117.7|64141|64121|64143.8|64123.8|64137.5|64117.5|237
1621899900000|2021-05-24 23:45:00|64141.1|64121.1|64143.3|64123.3|64144.2|64124.2|64132.3|64112.3|358
1621900200000|2021-05-24 23:50:00|64143.2|64123.2|64134.7|64114.7|64144|64124|64133.8|64113.8|339
1621900500000|2021-05-24 23:55:00|64134.6|64114.6|64142.6|64122.6|64142.7|64122.7|64134.1|64114.1|298
1621900800000|2021-05-25 00:00:00|64142.4|64122.4|64153.4|64133.4|64156|64136|64142.1|64122.1|391
1621901100000|2021-05-25 00:05:00|64153.3|64133.3|64159.2|64139.2|64160.4|64145.5|64149.6|64131.2|479
1621901400000|2021-05-25 00:10:00|64159.6|64139.6|64145.7|64125.7|64161.1|64146.2|64145.3|64125.3|534
1621901700000|2021-05-25 00:15:00|64145.4|64125.4|64127.8|64107.8|64146|64126|64127.4|64107.4|480
1621902000000|2021-05-25 00:20:00|64127.9|64107.9|64139.5|64119.5|64140.3|64120.3|64121|64101|548
1621902300000|2021-05-25 00:25:00|64139.4|64119.4|64146.3|64126.3|64151|64135.4|64139.4|64119.4|512
1621902600000|2021-05-25 00:30:00|64146.6|64126.6|64139|64119|64147.1|64127.1|64133.1|64116.9|379
1621902900000|2021-05-25 00:35:00|64138.7|64118.7|64132.2|64112.2|64142.3|64126|64126.6|64111.4|456
1621903200000|2021-05-25 00:40:00|64132.4|64112.4|64131.8|64111.8|64136.7|64119.9|64125.7|64107|586
1621903500000|2021-05-25 00:45:00|64131.7|64111.7|64120.5|64100.5|64135|64118.4|64115.3|64095.5|588
1621903800000|2021-05-25 00:50:00|64120.3|64100.3|64097.5|64087.5|64124.8|64106|64095.6|64081.9|680
1621904100000|2021-05-25 00:55:00|64101.4|64081.4|64092|64082|64107.3|64092.4|64087.1|64071.6|711
1621904400000|2021-05-25 01:00:00|64091.8|64081.8|64090.4|64070.4|64096.6|64082.2|64074.9|64062|863
1621904700000|2021-05-25 01:05:00|64090.7|64070.7|64087.9|64077.9|64093.7|64078.6|64083.2|64069.6|655
1621905000000|2021-05-25 01:10:00|64087.7|64077.7|64068.8|64048.8|64092.7|64078.2|64062.8|64043.7|676
1621905300000|2021-05-25 01:15:00|64068.9|64048.9|64079.5|64069.5|64084.6|64070.4|64059.6|64043.3|804
1621905600000|2021-05-25 01:20:00|64079.2|64069.2|64080.1|64070.1|64096.6|64082.5|64078.9|64065.9|747
1621905900000|2021-05-25 01:25:00|64080.2|64070.2|64083.4|64073.4|64085.5|64075.5|64079.9|64069.9|550
1621906200000|2021-05-25 01:30:00|64083.3|64073.3|64033.2|64013.2|64103.4|64093.4|64016.8|63996.8|929
1621906500000|2021-05-25 01:35:00|64032.7|64012.7|64071.8|64061.8|64095.7|64083.2|64025.2|64012.2|931
1621906800000|2021-05-25 01:40:00|64071.7|64061.7|64080.4|64070.4|64092.8|64081.9|64071.7|64061.7|721
1621907100000|2021-05-25 01:45:00|64080.3|64070.3|64078|64058|64096.3|64084.2|64076.1|64058|802
1621907400000|2021-05-25 01:50:00|64077.4|64057.4|64078.3|64068.3|64084.4|64074.1|64070.2|64055.9|692
1621907700000|2021-05-25 01:55:00|64078.4|64068.4|64121.3|64111.3|64126.6|64113.3|64077.4|64067.4|766
1621908000000|2021-05-25 02:00:00|64120.7|64110.7|64113.8|64103.8|64122.5|64111|64102.1|64090.6|782
1621908300000|2021-05-25 02:05:00|64112.4|64102.4|64096.2|64086.2|64119.1|64109.1|64095.9|64085.3|704
1621908600000|2021-05-25 02:10:00|64096.3|64086.3|64081.4|64071.4|64096.6|64086.6|64080.5|64070.5|657
1621908900000|2021-05-25 02:15:00|64081.3|64071.3|64079.8|64069.8|64086.2|64076.2|64077.8|64067.8|583
1621909200000|2021-05-25 02:20:00|64080|64070|64083.4|64073.4|64087.1|64077.1|64078.8|64068.8|568
1621909500000|2021-05-25 02:25:00|64083.5|64073.5|64083.6|64073.6|64086.2|64076.2|64080.3|64070.3|509
1621909800000|2021-05-25 02:30:00|64083.1|64073.1|64094.9|64084.9|64103.7|64093.7|64078.4|64068.4|711
1621910100000|2021-05-25 02:35:00|64094.7|64084.7|64080.2|64070.2|64095.7|64085.7|64072.1|64062.1|659
1621910400000|2021-05-25 02:40:00|64080.1|64070.1|64078.3|64068.3|64083.7|64073.7|64069.1|64059.1|594
1621910700000|2021-05-25 02:45:00|64078.5|64068.5|64082.9|64072.9|64088.1|64078.1|64075.2|64065.2|568
1621911000000|2021-05-25 02:50:00|64083|64073|64082.8|64072.8|64092.8|64082.8|64080.1|64068.4|634
1621911300000|2021-05-25 02:55:00|64082.6|64072.6|64069.8|64059.8|64082.9|64072.9|64069.3|64059.3|648
1621911600000|2021-05-25 03:00:00|64070|64060|64081.1|64071.1|64083.8|64073.8|64066.3|64056.3|619
1621911900000|2021-05-25 03:05:00|64081|64071|64071.4|64061.4|64082.3|64072.3|64067.5|64057.5|599
1621912200000|2021-05-25 03:10:00|64071.7|64061.7|64070.8|64060.8|64077.3|64067.3|64065.8|64055.8|596
1621912500000|2021-05-25 03:15:00|64070.3|64060.3|64071.1|64061.1|64078|64068|64065.9|64055.9|551
1621912800000|2021-05-25 03:20:00|64071|64061|64072.7|64062.7|64073.5|64063.5|64065.3|64055.3|589
1621913100000|2021-05-25 03:25:00|64072.6|64062.6|64075.3|64065.3|64079.3|64069.3|64064.3|64054.3|621
1621913400000|2021-05-25 03:30:00|64075.6|64065.6|64072.6|64062.6|64082.8|64072.8|64067.8|64057.8|570
1621913700000|2021-05-25 03:35:00|64072.3|64062.3|64082|64072|64084.2|64074.2|64072|64062|499
1621914000000|2021-05-25 03:40:00|64081.9|64071.9|64077.3|64067.3|64084.2|64074.2|64071.7|64056.8|499
1621914300000|2021-05-25 03:45:00|64077.4|64067.4|64070.7|64060.7|64080.7|64070.7|64070.7|64060.7|515
1621914600000|2021-05-25 03:50:00|64070.8|64060.8|64070.1|64060.1|64071.4|64061.4|64067|64057|466
1621914900000|2021-05-25 03:55:00|64069.5|64059.5|64063.1|64053.1|64075.4|64065.4|64062.7|64052.7|475
1621915200000|2021-05-25 04:00:00|64062.8|64052.8|64069.8|64059.8|64071.4|64061.4|64061.6|64051.6|463
1621915500000|2021-05-25 04:05:00|64069.7|64059.7|64070.8|64060.8|64073.4|64063.4|64068.4|64058.4|382
1621915800000|2021-05-25 04:10:00|64070.7|64060.7|64067|64057|64073.7|64063.7|64065.5|64055.5|385
1621916100000|2021-05-25 04:15:00|64066.9|64056.9|64057.3|64047.3|64067.1|64057.1|64053.9|64043.9|460
1621916400000|2021-05-25 04:20:00|64057.5|64047.5|64061.8|64051.8|64061.9|64051.9|64053.9|64043.9|452
1621916700000|2021-05-25 04:25:00|64061.7|64051.7|64066.3|64056.3|64070.7|64060.7|64060.6|64046.2|470
1621917000000|2021-05-25 04:30:00|64066.4|64056.4|64070.3|64060.3|64071.1|64061.1|64065.5|64055.5|395
1621917300000|2021-05-25 04:35:00|64070.4|64060.4|64069.1|64059.1|64072.5|64062.5|64068.3|64058.3|394
1621917600000|2021-05-25 04:40:00|64069|64059|64068.7|64058.7|64069.9|64059.9|64066.9|64056.9|331
1621917900000|2021-05-25 04:45:00|64069|64059|64059.7|64049.7|64073.4|64059.5|64059.7|64049.7|471
1621918200000|2021-05-25 04:50:00|64059.6|64049.6|64056.4|64046.4|64059.6|64049.6|64052.7|64042.7|383
1621918500000|2021-05-25 04:55:00|64056.5|64046.5|64055.6|64045.6|64060.1|64050.1|64054.8|64044.8|435
1621918800000|2021-05-25 05:00:00|64055.5|64045.5|64057.8|64047.8|64065.6|64055.6|64054.9|64044.9|451
1621919100000|2021-05-25 05:05:00|64057.5|64047.5|64071.3|64061.3|64071.9|64061.9|64057.4|64047.4|326
1621919400000|2021-05-25 05:10:00|64069.6|64059.6|64066.8|64056.8|64071.9|64061.9|64066.5|64056.5|343
1621919700000|2021-05-25 05:15:00|64066.7|64056.7|64067.2|64057.2|64068.9|64058.9|64065.4|64055.4|275
1621920000000|2021-05-25 05:20:00|64067.1|64057.1|64061.9|64051.9|64067.6|64057.6|64061.2|64051.2|353
1621920300000|2021-05-25 05:25:00|64061.7|64051.7|64065.9|64055.9|64067.1|64057.1|64061.7|64051.7|320
1621920600000|2021-05-25 05:30:00|64065.8|64055.8|64062.6|64052.6|64067.1|64057.1|64060.4|64050.4|481
1621920900000|2021-05-25 05:35:00|64062.7|64052.7|64061.1|64051.1|64066.3|64056.3|64059.7|64049.7|534
1621921200000|2021-05-25 05:40:00|64061.2|64051.2|64074.2|64064.2|64076.3|64066.3|64061|64051|509
1621921500000|2021-05-25 05:45:00|64074|64064|64071.1|64061.1|64076.8|64066.8|64070.9|64060.9|459
1621921800000|2021-05-25 05:50:00|64071|64061|64063.2|64053.2|64073.5|64063.5|64062.6|64052.6|513
1621922100000|2021-05-25 05:55:00|64063.3|64053.3|64068|64058|64082.5|64072.5|64055.6|64045.6|739
1621922400000|2021-05-25 06:00:00|64067.9|64057.9|64067.7|64057.7|64077.9|64067.9|64065.9|64055.9|644
1621922700000|2021-05-25 06:05:00|64067.8|64057.8|64069.4|64059.4|64073.4|64063.4|64067.7|64057.7|643
1621923000000|2021-05-25 06:10:00|64069.5|64059.5|64063.8|64053.8|64070.9|64060.9|64061.3|64051.3|619
1621923300000|2021-05-25 06:15:00|64064|64054|64033.3|64023.3|64065.4|64055.4|64032.3|64022.3|785
1621923600000|2021-05-25 06:20:00|64033.4|64023.4|63968.6|63948.6|64034.7|64024.7|63949|63929|907
1621923900000|2021-05-25 06:25:00|63968.5|63948.5|63998.1|63988.1|64000.1|63988.4|63962.2|63947.2|888
1621924200000|2021-05-25 06:30:00|64004.4|63984.4|63977.6|63967.6|64005.7|63988.8|63955.9|63945.9|818
1621924500000|2021-05-25 06:35:00|63977.4|63967.4|63975.2|63965.2|63980.7|63970.7|63970|63960|729
1621924800000|2021-05-25 06:40:00|63974.7|63964.7|63948.7|63938.7|63976.6|63966.6|63947.5|63937.5|826
1621925100000|2021-05-25 06:45:00|63948.8|63938.8|63974.3|63964.3|63977.9|63967.9|63941.8|63931.8|854
1621925400000|2021-05-25 06:50:00|63974.4|63964.4|63972.1|63962.1|63984.3|63974.3|63969.1|63959.1|775
1621925700000|2021-05-25 06:55:00|63971.8|63961.8|63980.4|63970.4|63984.5|63974.5|63967.1|63957.1|838
1621926000000|2021-05-25 07:00:00|63980.6|63970.6|63938.7|63918.7|63981.1|63971.1|63929.7|63911.4|843
1621926300000|2021-05-25 07:05:00|63939.2|63919.2|63965.3|63955.3|63973.2|63963.2|63934.1|63919.2|870
1621926600000|2021-05-25 07:10:00|63964.6|63954.6|63973.2|63963.2|63976|63966|63957|63947|803
1621926900000|2021-05-25 07:15:00|63972.8|63962.8|63971.7|63961.7|63977.2|63967.2|63963.5|63953.5|690
1621927200000|2021-05-25 07:20:00|63971.6|63961.6|63971.6|63961.6|63980.1|63970.1|63967.1|63957.1|672
1621927500000|2021-05-25 07:25:00|63971.7|63961.7|63961.9|63951.9|63971.7|63961.7|63954.4|63944.4|626
1621927800000|2021-05-25 07:30:00|63961.7|63951.7|63975.2|63965.2|63977|63967|63954.3|63944.3|777
1621928100000|2021-05-25 07:35:00|63975.6|63965.6|63981.5|63971.5|64002.2|63992.2|63973.4|63963.4|794
1621928400000|2021-05-25 07:40:00|63981.6|63971.6|63998.7|63988.7|63999|63989|63975.8|63965.8|704
1621928700000|2021-05-25 07:45:00|63998.5|63988.5|63990.8|63980.8|64007.1|63997.1|63989.8|63979.8|710
1621929000000|2021-05-25 07:50:00|63990.7|63980.7|64001.1|63991.1|64011.7|64001.7|63986.7|63976.7|753
1621929300000|2021-05-25 07:55:00|64000.8|63990.8|64003.1|63993.1|64008.9|63998.9|63995.2|63985.2|737
1621929600000|2021-05-25 08:00:00|64003|63993|63997.7|63987.7|64014.5|64000.3|63996.3|63986.3|745
1621929900000|2021-05-25 08:05:00|63997.8|63987.8|64030.4|64020.4|64030.9|64020.8|63984.4|63974.4|784
1621930200000|2021-05-25 08:10:00|64030.6|64020.6|64007.9|63997.9|64043.8|64033.8|64007.5|63997.5|794
1621930500000|2021-05-25 08:15:00|64007.8|63997.8|64018.6|64008.6|64024.9|64014.9|64002.4|63992.4|692
1621930800000|2021-05-25 08:20:00|64018.7|64008.7|64021.4|64011.4|64038.3|64028.3|64018.1|64008.1|770
1621931100000|2021-05-25 08:25:00|64021|64011|64010.7|64000.7|64030.8|64020.8|64001.3|63991.3|809
1621931400000|2021-05-25 08:30:00|64010.6|64000.6|64021.4|64011.4|64023.2|64013.2|63997.5|63987.5|729
1621931700000|2021-05-25 08:35:00|64021.1|64011.1|64011.4|64001.4|64024.5|64014.5|64007|63997|650
1621932000000|2021-05-25 08:40:00|64011.3|64001.3|64002.4|63992.4|64012.5|64002.5|63998.8|63988.8|537
1621932300000|2021-05-25 08:45:00|64002.6|63992.6|63994.2|63984.2|64005.7|63995.7|63990|63980|621
1621932600000|2021-05-25 08:50:00|63994.1|63984.1|63998.7|63988.7|64000.7|63990.7|63987.3|63977.3|576
1621932900000|2021-05-25 08:55:00|63998.5|63988.5|63994.7|63984.7|64004.1|63994.1|63987.9|63977.9|684
1621933200000|2021-05-25 09:00:00|63994.4|63984.4|63991.3|63981.3|63997.7|63987.7|63990.3|63980.3|632
1621933500000|2021-05-25 09:05:00|63991.5|63981.5|63983.7|63973.7|63993.2|63983.2|63980.7|63970.7|619
1621933800000|2021-05-25 09:10:00|63983.5|63973.5|63985.5|63975.5|63985.8|63975.8|63980.1|63970.1|598
1621934100000|2021-05-25 09:15:00|63985.7|63975.7|63980.8|63970.8|63990.3|63980.3|63980.5|63970.5|518
1621934400000|2021-05-25 09:20:00|63980.7|63970.7|63989.8|63979.8|63991.4|63981.4|63979.8|63969.8|495
1621934700000|2021-05-25 09:25:00|63990|63980|63987|63977|63993.4|63983.4|63983.6|63973.6|534
1621935000000|2021-05-25 09:30:00|63987.2|63977.2|63999.7|63989.7|64008.2|63998.2|63987|63977|611
1621935300000|2021-05-25 09:35:00|63999.8|63989.8|64002.4|63992.4|64003.1|63993.1|63997.7|63987.7|506
1621935600000|2021-05-25 09:40:00|64002.5|63992.5|63983|63973|64004.3|63994.3|63983|63973|518
1621935900000|2021-05-25 09:45:00|63982.9|63972.9|63988.9|63978.9|63994.6|63984.6|63982.9|63972.9|599
1621936200000|2021-05-25 09:50:00|63988.6|63978.6|63987|63977|63990.4|63980.4|63979.9|63969.9|558
1621936500000|2021-05-25 09:55:00|63986.9|63976.9|63985.7|63975.7|63991.3|63977|63982.3|63971|447
1621936800000|2021-05-25 10:00:00|63985.8|63975.8|63992.2|63982.2|63992.8|63982.8|63985.5|63975.5|486
1621937100000|2021-05-25 10:05:00|63992.4|63982.4|63996.8|63986.8|64003.7|63993.7|63992.1|63982.1|524
1621937400000|2021-05-25 10:10:00|63996.6|63986.6|63995.6|63985.6|64002.4|63992.4|63994.9|63984.9|375
1621937700000|2021-05-25 10:15:00|63994.7|63984.7|64002.3|63992.3|64011.1|64001.1|63989.2|63979.2|523
1621938000000|2021-05-25 10:20:00|64002.2|63992.2|63998.9|63988.9|64008.2|63998.2|63998.5|63988.5|483
1621938300000|2021-05-25 10:25:00|63999|63989|63994.7|63984.7|63999.1|63989.1|63993.8|63983.8|422
1621938600000|2021-05-25 10:30:00|63994.9|63984.9|64013.8|64003.8|64015.1|64005.1|63994.5|63984.5|459
1621938900000|2021-05-25 10:35:00|64013.9|64003.9|64003.7|63993.7|64014.8|64004.8|64003.2|63993.2|535
1621939200000|2021-05-25 10:40:00|64003.6|63993.6|63997.7|63987.7|64008.3|63998.3|63997.1|63987.1|400
1621939500000|2021-05-25 10:45:00|63997.9|63987.9|64003.9|63993.9|64004.1|63994.1|63994.2|63984.2|428
1621939800000|2021-05-25 10:50:00|64003.8|63993.8|63996.6|63986.6|64006|63996|63993|63983|501
1621940100000|2021-05-25 10:55:00|63996.4|63986.4|64007.8|63997.8|64008.1|63998.1|63996.3|63986.3|390
1621940400000|2021-05-25 11:00:00|64008.1|63998.1|64012.9|64002.9|64015.3|64005.3|64006.1|63996.1|540
1621940700000|2021-05-25 11:05:00|64012.8|64002.8|63994|63984|64014.8|64004.8|63990.4|63980.4|594
1621941000000|2021-05-25 11:10:00|63994.1|63984.1|63993.5|63983.5|63995.4|63985.4|63991|63981|397
1621941300000|2021-05-25 11:15:00|63993.4|63983.4|63991.8|63981.8|63994.1|63984.1|63991.5|63981.5|311
1621941600000|2021-05-25 11:20:00|63991.9|63981.9|63994.8|63984.8|64000.6|63989.7|63991.4|63980.6|403
1621941900000|2021-05-25 11:25:00|63994.7|63984.7|63987.5|63977.5|63994.7|63984.7|63986.4|63976.4|488
1621942200000|2021-05-25 11:30:00|63987.3|63977.3|63994.9|63984.9|63999.1|63989.1|63984.6|63974.6|505
1621942500000|2021-05-25 11:35:00|63995.1|63985.1|63998.3|63988.3|63998.6|63988.6|63992.9|63982.9|429
1621942800000|2021-05-25 11:40:00|63998.5|63988.5|63996.4|63986.4|64001|63991|63995.9|63985.9|388
1621943100000|2021-05-25 11:45:00|63996.3|63986.3|63991.4|63981.4|64000.6|63988.1|63986.5|63976.5|499
1621943400000|2021-05-25 11:50:00|63990.8|63980.8|63993.1|63983.1|63996.2|63986.2|63989.2|63979.2|515
1621943700000|2021-05-25 11:55:00|63993.2|63983.2|63989.5|63979.5|63993.6|63983.6|63979.3|63969.3|561
1621944000000|2021-05-25 12:00:00|63989.8|63979.8|63983.8|63973.8|63991.8|63981.8|63983.6|63973.6|633
1621944300000|2021-05-25 12:05:00|63983.9|63973.9|63982.6|63972.6|63985|63975|63978.7|63968.7|573
1621944600000|2021-05-25 12:10:00|63983.1|63973.1|63978.7|63968.7|63987.4|63977.4|63976.4|63966.4|556
1621944900000|2021-05-25 12:15:00|63978.8|63968.8|63983.3|63973.3|63987.8|63977.8|63976.8|63966.8|628
1621945200000|2021-05-25 12:20:00|63983|63973|63989.4|63979.4|63993.1|63983.1|63982.8|63972.8|646
1621945500000|2021-05-25 12:25:00|63989.3|63979.3|63986|63976|63993.2|63983.2|63981.2|63971.2|580
1621945800000|2021-05-25 12:30:00|63986.3|63976.3|64004.6|63994.6|64005.5|63995.5|63982.9|63972.9|660
1621946100000|2021-05-25 12:35:00|64004.4|63994.4|64004.4|63994.4|64016.9|64006.9|64000.4|63990.4|644
1621946400000|2021-05-25 12:40:00|64004.2|63994.2|64006.9|63996.9|64007.6|63997.6|63999.3|63989.3|587
1621946700000|2021-05-25 12:45:00|64007|63997|64010.3|64000.3|64013.2|64003.2|64003|63993|571
1621947000000|2021-05-25 12:50:00|64010.9|64000.9|64033.2|64023.2|64035.2|64025.2|64008.8|63998.8|710
1621947300000|2021-05-25 12:55:00|64033.3|64023.3|64027.6|64017.6|64035.8|64024.9|64024|64014|799
1621947600000|2021-05-25 13:00:00|64027.9|64017.9|64035.2|64025.2|64037.4|64027.4|64027.9|64017.9|769
1621947900000|2021-05-25 13:05:00|64034.9|64024.9|64028|64018|64035.5|64025.5|64023.6|64013.6|730
1621948200000|2021-05-25 13:10:00|64027.8|64017.8|64020|64010|64028.1|64018.1|64018.7|64008.7|737
1621948500000|2021-05-25 13:15:00|64020.1|64010.1|64024.6|64014.6|64027.9|64017.9|64009.2|63999.2|743
1621948800000|2021-05-25 13:20:00|64024.7|64014.7|64024.3|64014.3|64032.1|64022.1|64023.1|64013.1|693
1621949100000|2021-05-25 13:25:00|64024.2|64014.2|64023.8|64013.8|64025.7|64015.7|64016|64006|631
1621949400000|2021-05-25 13:30:00|64024.6|64014.6|64042.9|64032.9|64044.4|64034.4|64023.3|64013.3|601
1621949700000|2021-05-25 13:35:00|64042.8|64032.8|64027.8|64017.8|64045|64035|64021.7|64011.7|637
1621950000000|2021-05-25 13:40:00|64027.7|64017.7|64008.9|63998.9|64029|64019|64003.5|63993.5|613
1621950300000|2021-05-25 13:45:00|64008.8|63998.8|64023.3|64013.3|64023.9|64013.9|64002|63992|643
1621950600000|2021-05-25 13:50:00|64023.1|64013.1|64024.2|64014.2|64031.9|64021.9|64017.6|64007.6|571
1621950900000|2021-05-25 13:55:00|64024|64014|64035.7|64015.7|64037.8|64023.5|64013.5|64003.5|544
1621951200000|2021-05-25 14:00:00|64031|64021|64014.3|64004.3|64041.8|64031.8|64013.9|64003.9|688
1621951500000|2021-05-25 14:05:00|64014|64004|64024.4|64014.4|64027|64017|64014|64004|678
1621951800000|2021-05-25 14:10:00|64024.6|64014.6|64022.7|64012.7|64033.3|64023.3|64020.7|64010.7|597
1621952100000|2021-05-25 14:15:00|64022.8|64012.8|64040.1|64030.1|64040.3|64030.3|64022.6|64012.6|647
1621952400000|2021-05-25 14:20:00|64040.2|64030.2|64030.2|64020.2|64043.1|64033.1|64027.9|64017.9|737
1621952700000|2021-05-25 14:25:00|64030.1|64020.1|64033.6|64023.6|64042.5|64032.5|64029.6|64019.6|681
1621953000000|2021-05-25 14:30:00|64033.7|64023.7|64039.5|64029.5|64040.1|64030.1|64025.8|64015.8|770
1621953300000|2021-05-25 14:35:00|64039.3|64029.3|64044.7|64034.7|64048.7|64038.7|64037.5|64027.5|656
1621953600000|2021-05-25 14:40:00|64044.6|64034.6|64043.2|64033.2|64049.5|64039.5|64041.1|64031.1|734
1621953900000|2021-05-25 14:45:00|64043.4|64033.4|64031.3|64021.3|64046.7|64036.7|64027.3|64017.3|733
1621954200000|2021-05-25 14:50:00|64031.4|64021.4|64054|64044|64058|64048|64031.4|64021.4|675
1621954500000|2021-05-25 14:55:00|64054.3|64044.3|64043.6|64033.6|64055.4|64045.4|64042.4|64032.4|738
1621954800000|2021-05-25 15:00:00|64043.7|64033.7|64054.1|64044.1|64056|64046|64042.8|64032.8|759
1621955100000|2021-05-25 15:05:00|64054.4|64044.4|64075.7|64065.7|64075.7|64065.7|64053.7|64043.7|831
1621955400000|2021-05-25 15:10:00|64076.2|64066.2|64073.7|64063.7|64079.1|64069.1|64069.2|64059.2|701
1621955700000|2021-05-25 15:15:00|64072.7|64062.7|64082.5|64072.5|64083.2|64073.2|64072.5|64062.5|710
1621956000000|2021-05-25 15:20:00|64082.6|64072.6|64086.2|64076.2|64090.8|64080.8|64079.4|64069.4|747
1621956300000|2021-05-25 15:25:00|64086.1|64076.1|64096.6|64086.6|64099.7|64089.7|64086.1|64076.1|702
1621956600000|2021-05-25 15:30:00|64096.7|64086.7|64091.6|64081.6|64097.8|64087.8|64086.6|64076.6|718
1621956900000|2021-05-25 15:35:00|64092.1|64082.1|64088|64078|64094.5|64084.5|64084.7|64074.7|589
1621957200000|2021-05-25 15:40:00|64088.1|64078.1|64087.3|64077.3|64093.5|64083.5|64086.3|64076.3|547
1621957500000|2021-05-25 15:45:00|64087.1|64077.1|64083.2|64073.2|64090|64080|64080.5|64070.5|598
1621957800000|2021-05-25 15:50:00|64082.9|64072.9|64095|64085|64096|64086|64081|64071|616
1621958100000|2021-05-25 15:55:00|64095.1|64085.1|64086.7|64076.7|64098.8|64088.8|64086.3|64076.3|627
1621958400000|2021-05-25 16:00:00|64086.6|64076.6|64115.7|64105.7|64122.3|64108.9|64086.6|64076.6|652
1621958700000|2021-05-25 16:05:00|64115.1|64105.1|64112.5|64102.5|64132.8|64122.8|64111.4|64101.4|722
1621959000000|2021-05-25 16:10:00|64112.6|64102.6|64103|64093|64114.8|64104.8|64100.7|64090.7|527
1621959300000|2021-05-25 16:15:00|64103.1|64093.1|64105|64095|64109.5|64099.5|64099|64089|487
1621959600000|2021-05-25 16:20:00|64105.1|64095.1|64103.1|64093.1|64106.4|64096.4|64099.1|64089.1|467
1621959900000|2021-05-25 16:25:00|64103|64093|64092|64082|64103.7|64093.7|64091.2|64081.2|479
1621960200000|2021-05-25 16:30:00|64091.9|64081.9|64093.6|64083.6|64094|64084|64087.1|64077.1|477
1621960500000|2021-05-25 16:35:00|64093.1|64083.1|64093.8|64083.8|64098.9|64088.9|64092|64082|508
1621960800000|2021-05-25 16:40:00|64093.9|64083.9|64091.6|64081.6|64096.3|64086.3|64091.1|64081.1|412
1621961100000|2021-05-25 16:45:00|64091.5|64081.5|64100.9|64090.9|64101.5|64091.5|64091.4|64081.4|368
1621961400000|2021-05-25 16:50:00|64100.8|64090.8|64090.9|64080.9|64101|64091|64086.4|64076.4|451
1621961700000|2021-05-25 16:55:00|64090.7|64080.7|64085.6|64075.6|64090.7|64080.7|64083.3|64073.3|435
1621962000000|2021-05-25 17:00:00|64086.3|64076.3|64094.9|64084.9|64096.3|64086.3|64086.3|64076.3|628
1621962300000|2021-05-25 17:05:00|64095.1|64085.1|64089.4|64079.4|64096.9|64086.9|64087.8|64077.8|516
1621962600000|2021-05-25 17:10:00|64089.5|64079.5|64082.7|64072.7|64090.2|64080.2|64082.2|64072.2|534
1621962900000|2021-05-25 17:15:00|64082.6|64072.6|64076.6|64066.6|64083.8|64073.8|64076.1|64066.1|525
1621963200000|2021-05-25 17:20:00|64076.5|64066.5|64074.6|64064.6|64076.9|64066.9|64071.6|64061.6|482
1621963500000|2021-05-25 17:25:00|64074.9|64064.9|64074.9|64064.9|64080.1|64070.1|64074.8|64064.8|480
1621963800000|2021-05-25 17:30:00|64075|64065|64071.7|64061.7|64075.5|64065.5|64067.3|64057.3|494
1621964100000|2021-05-25 17:35:00|64071.6|64061.6|64082|64072|64082.2|64072.2|64071.3|64061.3|473
1621964400000|2021-05-25 17:40:00|64081.9|64071.9|64079.5|64069.5|64086.9|64076.9|64078.7|64068.7|421
1621964700000|2021-05-25 17:45:00|64079.3|64069.3|64080.4|64070.4|64081.3|64071.3|64077.7|64067.7|499
1621965000000|2021-05-25 17:50:00|64080.3|64070.3|64084.7|64074.7|64091.3|64081.3|64079.2|64069.2|523
1621965300000|2021-05-25 17:55:00|64084.5|64074.5|64088.7|64078.7|64090.3|64080.3|64080.2|64070.2|515
1621965600000|2021-05-25 18:00:00|64088.6|64078.6|64099.8|64089.8|64101.2|64091.2|64086.4|64076.4|580
1621965900000|2021-05-25 18:05:00|64099.5|64089.5|64106.8|64096.8|64112.6|64100.3|64098.5|64088.5|571
1621966200000|2021-05-25 18:10:00|64107.1|64097.1|64105.3|64095.3|64111.1|64101.1|64101.7|64089.1|489
1621966500000|2021-05-25 18:15:00|64105.1|64095.1|64119.2|64109.2|64124|64114|64105.1|64095.1|430
1621966800000|2021-05-25 18:20:00|64118.8|64108.8|64123.8|64113.8|64124.2|64114.2|64113|64101.8|478
1621967100000|2021-05-25 18:25:00|64123.7|64113.7|64120.8|64110.8|64126.1|64116.1|64118|64108|499
1621967400000|2021-05-25 18:30:00|64120.9|64110.9|64105.8|64095.8|64122.9|64112.9|64103.6|64093.6|577
1621967700000|2021-05-25 18:35:00|64105.7|64095.7|64102|64092|64107.3|64097.3|64099.4|64089.4|370
1621968000000|2021-05-25 18:40:00|64102.3|64092.3|64099.4|64089.4|64103.1|64093.1|64093.8|64083.8|432
1621968300000|2021-05-25 18:45:00|64099.3|64089.3|64101.9|64091.9|64103.5|64093.5|64096.9|64086.9|296
1621968600000|2021-05-25 18:50:00|64101.8|64091.8|64109|64099|64111|64101|64101.8|64091.8|385
1621968900000|2021-05-25 18:55:00|64109.7|64099.7|64096.4|64086.4|64109.7|64099.7|64093.8|64083.8|441
1621969200000|2021-05-25 19:00:00|64096.3|64086.3|64107.6|64097.6|64109.5|64099.5|64096.3|64086.3|436
1621969500000|2021-05-25 19:05:00|64107.7|64097.7|64098|64088|64109.4|64098.2|64096.7|64086.7|415
1621969800000|2021-05-25 19:10:00|64097.9|64087.9|64101.7|64091.7|64101.8|64091.8|64095.3|64085.3|329
1621970100000|2021-05-25 19:15:00|64101.5|64091.5|64097.8|64087.8|64104.6|64091.7|64097|64082.6|344
1621970400000|2021-05-25 19:20:00|64098|64088|64096.3|64086.3|64098.6|64088.6|64094.2|64084.2|293
1621970700000|2021-05-25 19:25:00|64096.4|64086.4|64097.1|64087.1|64100.9|64087.5|64093.8|64080.9|283
1621971000000|2021-05-25 19:30:00|64097|64087|64106.9|64096.9|64113.8|64098.7|64096.8|64086.8|313
1621971300000|2021-05-25 19:35:00|64107|64097|64106.9|64096.9|64112.2|64098.7|64105.8|64091.6|293
1621971600000|2021-05-25 19:40:00|64107|64097|64113|64093|64113.4|64098.7|64106.2|64091.8|251
1621971900000|2021-05-25 19:45:00|64113.1|64093.1|64105.8|64095.8|64113.1|64097|64104.5|64090.8|297
1621972200000|2021-05-25 19:50:00|64105.7|64095.7|64107.4|64097.4|64110.9|64100.9|64103.4|64093.4|378
1621972500000|2021-05-25 19:55:00|64105.7|64095.7|64101.2|64091.2|64108.8|64095.8|64098.5|64085.3|384
1621972800000|2021-05-25 20:00:00|64101.1|64091.1|64103|64093|64108.5|64093.6|64100.6|64086.7|247
1621973100000|2021-05-25 20:05:00|64102.9|64092.9|64106.8|64096.8|64112.6|64097.3|64102.3|64092|141
1621973400000|2021-05-25 20:10:00|64106.9|64096.9|64109.2|64099.2|64115.9|64099.8|64105.1|64090.2|280
1621973700000|2021-05-25 20:15:00|64109.1|64099.1|64109.2|64089.2|64115.2|64100.6|64105.2|64088.8|334
1621974000000|2021-05-25 20:20:00|64109.4|64089.4|64105.4|64095.4|64111.8|64095.8|64103.9|64088.3|113
1621974300000|2021-05-25 20:25:00|64105.3|64095.3|64110.5|64090.5|64111.4|64096.4|64105.1|64090.1|124
1621974600000|2021-05-25 20:30:00|64110.1|64090.1|64109.5|64089.5|64110.4|64095.6|64104.5|64088|229
1621974900000|2021-05-25 20:35:00|64109.4|64089.4|64104.5|64084.5|64110.3|64095.5|64103.6|64083.6|216
1621975200000|2021-05-25 20:40:00|64104.7|64084.7|64108.1|64088.1|64109.5|64090.3|64100.3|64083.9|220
1621975500000|2021-05-25 20:45:00|64108.2|64088.2|64124.7|64104.7|64124.7|64104.7|64108.1|64088.1|349
1621975800000|2021-05-25 20:50:00|64123.5|64103.5|64129.8|64109.8|64133.4|64113.4|64119.2|64099.2|261
1621976100000|2021-05-25 20:55:00|64130.4|64110.4|64131|64097.7|64140.2|64120.2|64119.2|64097.7|453
1621976400000|2021-05-25 21:00:00|64131.8|64086.5|64125.2|64088.3|64133.9|64091.1|64120.8|64080.6|328
1621976700000|2021-05-25 21:05:00|64144.7|64084.9|64114.4|64080.7|64157.4|64109.6|64100.7|64071.2|239
1621977000000|2021-05-25 21:10:00|64112|64077.5|64143.5|64084.8|64144.5|64095.7|64111.1|64069.7|171
1621977300000|2021-05-25 21:15:00|64139.3|64087.4|64122.5|64083.2|64139.3|64097.9|64112.9|64071.4|105
1621977600000|2021-05-25 21:20:00|64120.8|64080.6|64120.8|64080.4|64131.2|64097.9|64113.5|64079.8|109
1621977900000|2021-05-25 21:25:00|64114.3|64094.3|64116.8|64096.8|64129.4|64097.9|64114.3|64079.8|98
1621978200000|2021-05-25 21:30:00|64111|64091|64120.2|64087.5|64132.4|64099.2|64111|64080.6|112
1621978500000|2021-05-25 21:35:00|64117.2|64097.2|64116.8|64096.8|64127.2|64099.3|64109.9|64082.2|127
1621978800000|2021-05-25 21:40:00|64117.2|64097.2|64114.5|64094.5|64129.8|64099|64110.1|64082.2|116
1621979100000|2021-05-25 21:45:00|64116.9|64096.9|64122.1|64087.2|64122.7|64097.5|64110.3|64082.9|135
1621979400000|2021-05-25 21:50:00|64115.9|64095.9|64120.2|64089|64129.9|64101.6|64114.7|64084.6|152
1621979700000|2021-05-25 21:55:00|64120.3|64089.1|64117.1|64097.1|64136.7|64099.2|64110.8|64080|150
1621980000000|2021-05-25 22:00:00|64117.2|64097.2|64126.1|64088.3|64135.6|64097.2|64111.4|64083.6|256
1621980300000|2021-05-25 22:05:00|64126.5|64088|64132|64087|64134|64094.6|64122.9|64085.2|305
1621980600000|2021-05-25 22:10:00|64133.4|64094|64127.9|64088|64136.1|64094|64123.2|64084.9|262
1621980900000|2021-05-25 22:15:00|64132.6|64090.8|64125|64085.5|64134.8|64095.6|64119.6|64081.4|259
1621981200000|2021-05-25 22:20:00|64124.6|64083.9|64134|64099.9|64138.8|64108.2|64120.1|64082.6|308
1621981500000|2021-05-25 22:25:00|64133.6|64099|64128.8|64108.8|64137.1|64110.9|64122.6|64097|236
1621981800000|2021-05-25 22:30:00|64128.9|64108.9|64133.2|64098.2|64137.1|64110.2|64122.8|64095.7|225
1621982100000|2021-05-25 22:35:00|64124.9|64104.9|64124.3|64104.3|64138.1|64107.3|64120.9|64093.3|211
1621982400000|2021-05-25 22:40:00|64123.9|64103.9|64129|64092.1|64136.8|64106.3|64119.1|64087.8|284
1621982700000|2021-05-25 22:45:00|64129.3|64089.8|64121.1|64101.1|64133.8|64104.2|64119.6|64089.4|296
1621983000000|2021-05-25 22:50:00|64131.4|64100.4|64121.8|64101.8|64131.4|64105.2|64119.5|64095.1|239
1621983300000|2021-05-25 22:55:00|64121.9|64101.9|64118.9|64098.9|64125.3|64105.3|64118.4|64098.4|163
1621983600000|2021-05-25 23:00:00|64121.1|64101.1|64124|64104|64130.1|64107.8|64119.4|64094.5|289
1621983900000|2021-05-25 23:05:00|64124.2|64104.2|64118.7|64098.7|64126.1|64106.1|64118|64098|185
1621984200000|2021-05-25 23:10:00|64119.8|64099.8|64115|64095|64120.4|64100.4|64108.9|64088.9|303
1621984500000|2021-05-25 23:15:00|64115.1|64095.1|64114.2|64094.2|64121.6|64100.1|64107.4|64073.4|358
1621984800000|2021-05-25 23:20:00|64114.6|64094.6|64098.3|64078.3|64117.3|64097.3|64094.6|64074.6|438
1621985100000|2021-05-25 23:25:00|64098.6|64078.6|64112|64092|64120|64100|64097.6|64077.6|377
1621985400000|2021-05-25 23:30:00|64111.6|64091.6|64110.5|64090.5|64118.1|64098.1|64109.2|64089.2|289
1621985700000|2021-05-25 23:35:00|64110.4|64090.4|64113.6|64093.6|64118.1|64098.1|64107.9|64087.9|204
1621986000000|2021-05-25 23:40:00|64113.7|64093.7|64115.7|64095.7|64117|64097|64110.7|64090.7|207
1621986300000|2021-05-25 23:45:00|64114.8|64094.8|64113.6|64093.6|64115.4|64095.4|64112.3|64092.3|292
1621986600000|2021-05-25 23:50:00|64113.5|64093.5|64116.8|64096.8|64118.5|64098.5|64110.9|64090.9|355
1621986900000|2021-05-25 23:55:00|64116.9|64096.9|64114.9|64094.9|64119.2|64099.2|64109.4|64089.4|433
1621987200000|2021-05-26 00:00:00|64115|64095|64081.5|64061.5|64116.6|64096.6|64081.4|64061.4|718
1621987500000|2021-05-26 00:05:00|64081.7|64061.7|64081.4|64061.4|64087.1|64068.3|64074.3|64054.3|708
1621987800000|2021-05-26 00:10:00|64081.3|64061.3|64077|64057|64081.9|64061.9|64063.9|64043.9|649
1621988100000|2021-05-26 00:15:00|64076.8|64056.8|64075.6|64055.6|64076.9|64056.9|64073.1|64053.1|476
1621988400000|2021-05-26 00:20:00|64075.5|64055.5|64062.1|64042.1|64076.4|64056.4|64061.8|64041.8|602
1621988700000|2021-05-26 00:25:00|64061.8|64041.8|64063.5|64043.5|64068|64051.2|64051.2|64031.2|561
1621989000000|2021-05-26 00:30:00|64063.6|64043.6|64077.2|64067.2|64087.7|64073.1|64063.3|64043.3|623
1621989300000|2021-05-26 00:35:00|64077|64067|64078|64068|64084.1|64069.2|64075.1|64056|518
1621989600000|2021-05-26 00:40:00|64077.9|64067.9|64080.5|64070.5|64091.5|64076.6|64076.4|64062|561
1621989900000|2021-05-26 00:45:00|64080.4|64070.4|64081.7|64071.7|64087.9|64074.2|64080.3|64064.8|461
1621990200000|2021-05-26 00:50:00|64081.8|64071.8|64080.7|64060.7|64094.1|64079.1|64072.9|64055.7|599
1621990500000|2021-05-26 00:55:00|64080.6|64060.6|64080.4|64070.4|64088.9|64073.8|64076|64060.6|599
1621990800000|2021-05-26 01:00:00|64080.3|64070.3|64072.8|64062.8|64086.1|64072.7|64066.9|64052|676
1621991100000|2021-05-26 01:05:00|64073|64063|64082.5|64072.5|64089|64074.5|64072.9|64062.9|733
1621991400000|2021-05-26 01:10:00|64082.6|64072.6|64073.3|64053.3|64084.3|64073.1|64068.7|64049.9|636
1621991700000|2021-05-26 01:15:00|64073.2|64053.2|64045.8|64025.8|64077.2|64060.4|64041.4|64024.5|765
1621992000000|2021-05-26 01:20:00|64045.6|64025.6|64025.9|64015.9|64047.6|64032.9|64019.1|63999.1|799
1621992300000|2021-05-26 01:25:00|64025.8|64015.8|64020.4|64000.4|64037.7|64017.7|64000.2|63987.5|809
1621992600000|2021-05-26 01:30:00|64020.2|64000.2|64039.9|64019.9|64042.5|64022.5|64008.4|63993.3|832
1621992900000|2021-05-26 01:35:00|64039.7|64019.7|64017|63997|64039.7|64019.7|63988.7|63968.7|908
1621993200000|2021-05-26 01:40:00|64016.9|63996.9|64019.3|64009.3|64032.6|64019.6|64009.9|63996.9|726
1621993500000|2021-05-26 01:45:00|64019.2|64009.2|64024.3|64014.3|64049.2|64031.4|64015.2|64005.2|822
1621993800000|2021-05-26 01:50:00|64024.2|64014.2|64016.9|64006.9|64034.7|64021|64010.2|64000.2|734
1621994100000|2021-05-26 01:55:00|64016.8|64006.8|64024.4|64014.4|64041|64025.9|64016|64002.6|809
1621994400000|2021-05-26 02:00:00|64024.3|64014.3|64031.8|64021.8|64033.2|64023.2|64015.4|64005.4|828
1621994700000|2021-05-26 02:05:00|64032|64022|64017.8|64007.8|64033.5|64023.5|64015.4|64005.4|667
1621995000000|2021-05-26 02:10:00|64017.7|64007.7|64026.8|64016.8|64032.3|64020.7|64014.9|64004.9|726
1621995300000|2021-05-26 02:15:00|64026.9|64016.9|64017.2|64007.2|64027.5|64017.5|64016.1|64006.1|653
1621995600000|2021-05-26 02:20:00|64017.3|64007.3|64003.4|63993.4|64019.2|64009.2|64001|63991|612
1621995900000|2021-05-26 02:25:00|64003.5|63993.5|64013.4|64003.4|64014.2|64004.2|64000.4|63990.4|596
1621996200000|2021-05-26 02:30:00|64013.3|64003.3|64012.3|64002.3|64017.7|64007.7|64005.2|63995.2|651
1621996500000|2021-05-26 02:35:00|64011.7|64001.7|63985.7|63975.7|64013.1|64003.1|63983.7|63973.7|656
1621996800000|2021-05-26 02:40:00|63986.3|63976.3|63977.4|63967.4|63989.2|63979.2|63969.9|63959.9|739
1621997100000|2021-05-26 02:45:00|63977.7|63967.7|63969.3|63959.3|63978.6|63968.6|63966.7|63956.7|690
1621997400000|2021-05-26 02:50:00|63969.6|63959.6|63976.4|63966.4|63976.7|63966.7|63961.5|63951.5|630
1621997700000|2021-05-26 02:55:00|63976.2|63966.2|63979.4|63969.4|63986.8|63976.8|63973|63963|744
1621998000000|2021-05-26 03:00:00|63980.4|63970.4|63946|63936|63980.7|63970.7|63940.1|63925.8|830
1621998300000|2021-05-26 03:05:00|63946.1|63936.1|63942.2|63932.2|63960.2|63946.6|63940.5|63930.5|757
1621998600000|2021-05-26 03:10:00|63942.7|63932.7|63924.4|63914.4|63950|63940|63924.4|63914.4|774
1621998900000|2021-05-26 03:15:00|63924.2|63914.2|63891.9|63881.9|63926|63916|63887.9|63869|908
1621999200000|2021-05-26 03:20:00|63891.5|63881.5|63894.8|63884.8|63897.1|63887.1|63877.4|63866.4|812
1621999500000|2021-05-26 03:25:00|63894.9|63884.9|63896.1|63886.1|63904.7|63894.7|63892.7|63882.7|656
1621999800000|2021-05-26 03:30:00|63896|63886|63912.5|63902.5|63913.2|63903.2|63893.5|63878.8|641
1622000100000|2021-05-26 03:35:00|63912.7|63902.7|63884.5|63874.5|63913.8|63903.8|63883.7|63873.7|674
1622000400000|2021-05-26 03:40:00|63884.4|63874.4|63887.1|63877.1|63901.3|63883|63878.1|63866.3|649
1622000700000|2021-05-26 03:45:00|63887.2|63877.2|63884.2|63874.2|63896.6|63883.6|63881.4|63871.4|515
1622001000000|2021-05-26 03:50:00|63884.3|63874.3|63864.3|63854.3|63884.6|63874.6|63862.9|63848.3|561
1622001300000|2021-05-26 03:55:00|63864.4|63854.4|63882.4|63872.4|63886.1|63876.1|63864.1|63853.9|617
1622001600000|2021-05-26 04:00:00|63882.5|63872.5|63875.4|63865.4|63884|63874|63873.9|63860.7|542
1622001900000|2021-05-26 04:05:00|63876|63866|63877.7|63857.7|63882.2|63867.4|63870.6|63855.6|562
1622002200000|2021-05-26 04:10:00|63877.6|63857.6|63870.7|63850.7|63878.4|63862.8|63859.5|63848.4|635
1622002500000|2021-05-26 04:15:00|63870.5|63850.5|63853.9|63843.9|63870.6|63853.7|63849.5|63839.5|591
1622002800000|2021-05-26 04:20:00|63853.8|63843.8|63873.7|63853.7|63876.9|63858.6|63850.7|63840.7|506
1622003100000|2021-05-26 04:25:00|63873.6|63853.6|63855.5|63845.5|63876.5|63861.2|63855.1|63839.6|450
1622003400000|2021-05-26 04:30:00|63855.6|63845.6|63862.5|63852.5|63869|63853.3|63852|63842|485
1622003700000|2021-05-26 04:35:00|63862.3|63852.3|63862.6|63852.6|63872.2|63857.9|63861.8|63846.5|463
1622004000000|2021-05-26 04:40:00|63862.9|63852.9|63872|63852|63875.4|63862.2|63862.4|63848.1|518
1622004300000|2021-05-26 04:45:00|63872.3|63852.3|63847.3|63827.3|63872.3|63856.1|63841.3|63826.4|450
1622004600000|2021-05-26 04:50:00|63847.1|63827.1|63850.3|63840.3|63853.5|63840.6|63831.1|63819.5|578
1622004900000|2021-05-26 04:55:00|63850.5|63840.5|63837.9|63827.9|63858.2|63843.3|63834|63818.7|567
1622005200000|2021-05-26 05:00:00|63837.7|63827.7|63850.1|63840.1|63852|63842|63836.5|63826.5|544
1622005500000|2021-05-26 05:05:00|63849|63839|63834.3|63824.3|63854.6|63844.6|63833.2|63823.2|520
1622005800000|2021-05-26 05:10:00|63834.2|63824.2|63816.1|63806.1|63835.7|63825.7|63814.2|63804.2|559
1622006100000|2021-05-26 05:15:00|63816.2|63806.2|63820.8|63810.8|63821.9|63811.9|63805.4|63795.4|463
1622006400000|2021-05-26 05:20:00|63820.9|63810.9|63836.7|63826.7|63838.7|63828.7|63817.1|63807.1|642
1622006700000|2021-05-26 05:25:00|63836.6|63826.6|63834.4|63824.4|63844.5|63834.5|63832.2|63822.2|566
1622007000000|2021-05-26 05:30:00|63833.8|63823.8|63852.6|63842.6|63853.7|63843.7|63827|63817|673
1622007300000|2021-05-26 05:35:00|63852.7|63842.7|63859.4|63849.4|63859.6|63849.6|63845.5|63835.5|697
1622007600000|2021-05-26 05:40:00|63859.6|63849.6|63862.4|63852.4|63869.1|63859.1|63853.1|63843.1|581
1622007900000|2021-05-26 05:45:00|63862.5|63852.5|63863.2|63853.2|63867|63857|63860|63850|491
1622008200000|2021-05-26 05:50:00|63863.3|63853.3|63860.3|63850.3|63864.1|63854.1|63857.5|63847.5|464
1622008500000|2021-05-26 05:55:00|63860.4|63850.4|63874.8|63864.8|63876.2|63866.2|63858.3|63848.3|594
1622008800000|2021-05-26 06:00:00|63876|63866|63879.5|63869.5|63884.4|63874.4|63867.4|63857.4|745
1622009100000|2021-05-26 06:05:00|63879|63869|63880.1|63870.1|63890.9|63880.9|63876.9|63866.9|773
1622009400000|2021-05-26 06:10:00|63880.2|63870.2|63892|63882|63892.2|63882.2|63877.7|63867.7|796
1622009700000|2021-05-26 06:15:00|63891.9|63881.9|63888.8|63878.8|63894.6|63884.6|63879.7|63869.7|679
1622010000000|2021-05-26 06:20:00|63888.9|63878.9|63891.6|63881.6|63895.7|63885.7|63886.8|63876.8|544
1622010300000|2021-05-26 06:25:00|63891.7|63881.7|63871.8|63861.8|63892|63882|63870.2|63860.2|707
1622010600000|2021-05-26 06:30:00|63871.6|63861.6|63870.3|63860.3|63873.5|63863.5|63860.9|63850.9|670
1622010900000|2021-05-26 06:35:00|63870.5|63860.5|63867.1|63857.1|63877.8|63867.8|63865.2|63855.2|679
1622011200000|2021-05-26 06:40:00|63866.9|63856.9|63871.5|63861.5|63872.5|63862.5|63859.6|63849.6|656
1622011500000|2021-05-26 06:45:00|63871.6|63861.6|63851.6|63841.6|63873.4|63863.4|63851.5|63841.5|707
1622011800000|2021-05-26 06:50:00|63851.7|63841.7|63852.2|63842.2|63854.7|63844.7|63843.2|63833.2|674
1622012100000|2021-05-26 06:55:00|63852.5|63842.5|63854.3|63844.3|63861.2|63851.2|63844.1|63834.1|690
1622012400000|2021-05-26 07:00:00|63854.1|63844.1|63875.6|63865.6|63883.5|63873.5|63853.9|63843.9|781
1622012700000|2021-05-26 07:05:00|63875.2|63865.2|63871.1|63861.1|63875.2|63865.2|63857.9|63847.9|740
1622013000000|2021-05-26 07:10:00|63871.2|63861.2|63878.3|63868.3|63891.5|63881.5|63870.5|63860.5|756
1622013300000|2021-05-26 07:15:00|63878.4|63868.4|63891.7|63881.7|63897|63887|63877.5|63867.5|662
1622013600000|2021-05-26 07:20:00|63891.6|63881.6|63884.6|63874.6|63892.1|63882.1|63879.4|63869.4|648
1622013900000|2021-05-26 07:25:00|63885|63875|63881.7|63871.7|63886.1|63876.1|63875.5|63865.5|586
1622014200000|2021-05-26 07:30:00|63881.8|63871.8|63864.6|63854.6|63881.8|63871.8|63861.3|63851.3|643
1622014500000|2021-05-26 07:35:00|63864.7|63854.7|63866.6|63856.6|63871.8|63861.8|63858.3|63848.3|671
1622014800000|2021-05-26 07:40:00|63866.4|63856.4|63879.4|63869.4|63882.1|63872.1|63866.4|63856.4|531
1622015100000|2021-05-26 07:45:00|63879.5|63869.5|63871.1|63861.1|63881.5|63871.5|63870|63860|553
1622015400000|2021-05-26 07:50:00|63871.2|63861.2|63879.3|63869.3|63880.8|63870.8|63869.8|63859.8|622
1622015700000|2021-05-26 07:55:00|63879.2|63869.2|63870.7|63860.7|63879.4|63869.4|63861.2|63851.2|682
1622016000000|2021-05-26 08:00:00|63869.9|63859.9|63877.2|63867.2|63882.5|63872.5|63869.6|63859.6|687
1622016300000|2021-05-26 08:05:00|63877|63867|63858.3|63848.3|63878|63868|63851.2|63841.2|674
1622016600000|2021-05-26 08:10:00|63858.4|63848.4|63862.8|63852.8|63864.4|63854.4|63853.1|63843.1|725
1622016900000|2021-05-26 08:15:00|63862.2|63852.2|63863|63853|63869|63859|63852.8|63842.8|684
1622017200000|2021-05-26 08:20:00|63863.1|63853.1|63867.5|63857.5|63869.5|63859.5|63855.9|63845.9|551
1622017500000|2021-05-26 08:25:00|63867.6|63857.6|63847.8|63837.8|63875|63865|63847.3|63837.3|739
1622017800000|2021-05-26 08:30:00|63847.5|63837.5|63850.7|63840.7|63859.9|63849.9|63842.4|63832.4|716
1622018100000|2021-05-26 08:35:00|63850.6|63840.6|63863.9|63853.9|63866.1|63856.1|63841.3|63831.3|699
1622018400000|2021-05-26 08:40:00|63863.8|63853.8|63893.2|63883.2|63896.9|63886.9|63862.2|63852.2|711
1622018700000|2021-05-26 08:45:00|63893.1|63883.1|63885.2|63875.2|63900.9|63890.9|63883.6|63873.6|717
1622019000000|2021-05-26 08:50:00|63885|63875|63884.2|63874.2|63891.4|63881.4|63881.4|63871.4|667
1622019300000|2021-05-26 08:55:00|63884.1|63874.1|63877.6|63867.6|63890.9|63880.9|63874.1|63864.1|655
1622019600000|2021-05-26 09:00:00|63877.5|63867.5|63874.2|63864.2|63879.2|63869.2|63872.9|63862.9|443
1622019900000|2021-05-26 09:05:00|63874|63864|63872.9|63862.9|63878.8|63868.8|63869.1|63859.1|590
1622020200000|2021-05-26 09:10:00|63873|63863|63876|63866|63879.4|63869.4|63868.4|63858.4|614
1622020500000|2021-05-26 09:15:00|63876.2|63866.2|63881.6|63871.6|63891.2|63881.2|63876.2|63866.2|557
1622020800000|2021-05-26 09:20:00|63881.7|63871.7|63872.9|63862.9|63882.3|63872.3|63871.4|63861.4|487
1622021100000|2021-05-26 09:25:00|63873|63863|63866.3|63856.3|63876.4|63866.4|63864.1|63854.1|526
1622021400000|2021-05-26 09:30:00|63866.5|63856.5|63867.6|63857.6|63873.9|63863.9|63865.5|63855.5|611
1622021700000|2021-05-26 09:35:00|63867.8|63857.8|63877.4|63867.4|63878|63868|63861.9|63851.9|566
1622022000000|2021-05-26 09:40:00|63877.3|63867.3|63867.6|63857.6|63880.5|63870.5|63867|63857|641
1622022300000|2021-05-26 09:45:00|63867.4|63857.4|63858.2|63848.2|63879.4|63869.4|63858|63848|694
1622022600000|2021-05-26 09:50:00|63858.1|63848.1|63854.8|63844.8|63865.7|63855.7|63851|63841|606
1622022900000|2021-05-26 09:55:00|63853.8|63843.8|63851.1|63841.1|63857|63847|63841.6|63829.2|667
1622023200000|2021-05-26 10:00:00|63851.2|63841.2|63858.8|63848.8|63862.8|63852.8|63843.9|63833.9|644
1622023500000|2021-05-26 10:05:00|63858.7|63848.7|63850.4|63840.4|63862.5|63852.5|63836.3|63824.6|574
1622023800000|2021-05-26 10:10:00|63850.5|63840.5|63841.8|63831.8|63857.5|63846.8|63841.8|63831.8|564
1622024100000|2021-05-26 10:15:00|63841.5|63831.5|63855.5|63845.5|63859.1|63848.9|63836.1|63822.8|499
1622024400000|2021-05-26 10:20:00|63855.4|63845.4|63854.1|63844.1|63860.6|63850.6|63850.9|63840.9|505
1622024700000|2021-05-26 10:25:00|63854|63844|63844.6|63834.6|63854|63844|63840.6|63826.8|611
1622025000000|2021-05-26 10:30:00|63844.7|63834.7|63837.2|63827.2|63848.6|63838.6|63836.9|63826.9|562
1622025300000|2021-05-26 10:35:00|63836.9|63826.9|63825.9|63815.9|63843.1|63833.1|63825.8|63815.8|520
1622025600000|2021-05-26 10:40:00|63826|63816|63827.6|63817.6|63830.5|63820.5|63824.7|63814.7|530
1622025900000|2021-05-26 10:45:00|63827.8|63817.8|63819.3|63809.3|63829.3|63819.3|63817.1|63807.1|606
1622026200000|2021-05-26 10:50:00|63818.8|63808.8|63794.2|63784.2|63819.5|63809.5|63794|63784|561
1622026500000|2021-05-26 10:55:00|63793.7|63783.7|63792.3|63782.3|63801.9|63791.9|63792.3|63782.3|489
1622026800000|2021-05-26 11:00:00|63792.1|63782.1|63776|63766|63792.2|63782.2|63774.2|63764.2|574
1622027100000|2021-05-26 11:05:00|63776.2|63766.2|63794|63784|63794.7|63784.7|63771.1|63761.1|655
1622027400000|2021-05-26 11:10:00|63793.9|63783.9|63798.2|63788.2|63801.9|63791.9|63791.6|63781.6|612
1622027700000|2021-05-26 11:15:00|63798|63788|63808.3|63798.3|63810.5|63800.5|63793.2|63783.2|532
1622028000000|2021-05-26 11:20:00|63807.6|63797.6|63812.5|63802.5|63815|63805|63800.6|63790.6|568
1622028300000|2021-05-26 11:25:00|63811.2|63801.2|63817.3|63807.3|63820.9|63810.9|63808.8|63798.8|538
1622028600000|2021-05-26 11:30:00|63816.9|63806.9|63819.5|63809.5|63827.6|63817.6|63816.9|63806.9|532
1622028900000|2021-05-26 11:35:00|63819.6|63809.6|63842.8|63832.8|63843.1|63833.1|63819.4|63809.4|623
1622029200000|2021-05-26 11:40:00|63842.7|63832.7|63837|63827|63848.2|63838.2|63836.5|63826.5|539
1622029500000|2021-05-26 11:45:00|63837.2|63827.2|63832.1|63822.1|63839.2|63829.2|63830.2|63820.2|520
1622029800000|2021-05-26 11:50:00|63832.2|63822.2|63838.5|63828.5|63839.7|63829.7|63831|63821|522
1622030100000|2021-05-26 11:55:00|63838.4|63828.4|63848.1|63838.1|63852.8|63842.8|63836.8|63826.8|611
1622030400000|2021-05-26 12:00:00|63847.8|63837.8|63849.5|63839.5|63859.5|63849.5|63847.8|63837.8|637
1622030700000|2021-05-26 12:05:00|63849.1|63839.1|63849|63839|63851.5|63841.5|63844.4|63834.4|507
1622031000000|2021-05-26 12:10:00|63848.8|63838.8|63850.2|63840.2|63856.4|63846.4|63848.3|63838.3|570
1622031300000|2021-05-26 12:15:00|63850.3|63840.3|63858|63848|63863.6|63853.6|63850|63840|509
1622031600000|2021-05-26 12:20:00|63857.8|63847.8|63841.9|63831.9|63858.6|63848.6|63841.4|63831.4|671
1622031900000|2021-05-26 12:25:00|63841.4|63831.4|63853.5|63843.5|63857.4|63847.4|63840.1|63830.1|612
1622032200000|2021-05-26 12:30:00|63853.4|63843.4|63851.4|63841.4|63858.4|63848.4|63850.1|63840.1|568
1622032500000|2021-05-26 12:35:00|63851.2|63841.2|63849.8|63839.8|63852|63842|63846.7|63836.7|572
1622032800000|2021-05-26 12:40:00|63850|63840|63850.9|63840.9|63855.4|63845.4|63848.2|63838.2|592
1622033100000|2021-05-26 12:45:00|63851.5|63841.5|63859.2|63849.2|63863.2|63849.8|63848.5|63838.5|634
1622033400000|2021-05-26 12:50:00|63859.3|63849.3|63867.1|63857.1|63872.8|63862.8|63858.5|63848.5|752
1622033700000|2021-05-26 12:55:00|63867.3|63857.3|63893.5|63883.5|63921.2|63907|63864.8|63854.8|860
1622034000000|2021-05-26 13:00:00|63893.6|63883.6|63898.2|63888.2|63898.3|63888.3|63863.2|63848.4|860
1622034300000|2021-05-26 13:05:00|63898.1|63888.1|63909.5|63899.5|63912.4|63902.4|63893.2|63883.2|692
1622034600000|2021-05-26 13:10:00|63909.7|63899.7|63899.8|63889.8|63915.6|63905.6|63899.5|63889.5|670
1622034900000|2021-05-26 13:15:00|63900.1|63890.1|63879.2|63869.2|63904.3|63894.3|63878.6|63868.6|761
1622035200000|2021-05-26 13:20:00|63879|63869|63878.7|63868.7|63882.9|63872.9|63870.2|63860.2|773
1622035500000|2021-05-26 13:25:00|63878|63868|63869.2|63859.2|63888.5|63878.5|63865.1|63853.2|624
1622035800000|2021-05-26 13:30:00|63869.5|63859.5|63876.4|63866.4|63881.4|63871.4|63865.1|63855.1|668
1622036100000|2021-05-26 13:35:00|63876.2|63866.2|63876.9|63866.9|63893.5|63883.5|63875.7|63865.7|599
1622036400000|2021-05-26 13:40:00|63877.5|63867.5|63867.1|63857.1|63882.4|63872.4|63862.8|63852.8|563
1622036700000|2021-05-26 13:45:00|63867.2|63857.2|63864.5|63854.5|63870.4|63860.4|63861.5|63851.5|525
1622037000000|2021-05-26 13:50:00|63864.2|63854.2|63863.2|63853.2|63865.9|63855.9|63857.8|63847.8|547
1622037300000|2021-05-26 13:55:00|63862.7|63852.7|63868.4|63858.4|63872.9|63862.9|63855.4|63845.4|573
1622037600000|2021-05-26 14:00:00|63868.3|63858.3|63875.6|63865.6|63887.4|63877.4|63865.3|63855.3|681
1622037900000|2021-05-26 14:05:00|63875.3|63865.3|63877.4|63867.4|63879.7|63869.7|63872.7|63862.7|526
1622038200000|2021-05-26 14:10:00|63876.6|63866.6|63874.1|63864.1|63880.7|63870.7|63871.8|63861.8|493
1622038500000|2021-05-26 14:15:00|63873.9|63863.9|63848.3|63838.3|63879.3|63869.3|63847.8|63837.8|622
1622038800000|2021-05-26 14:20:00|63848.2|63838.2|63862.8|63852.8|63869.1|63859.1|63848|63838|739
1622039100000|2021-05-26 14:25:00|63862.7|63852.7|63843.5|63833.5|63863.9|63853.9|63843|63833|677
1622039400000|2021-05-26 14:30:00|63844.5|63834.5|63840.9|63830.9|63845.5|63835.5|63836.9|63826.9|713
1622039700000|2021-05-26 14:35:00|63841.2|63831.2|63845.3|63835.3|63851.2|63841.2|63838.8|63828.8|676
1622040000000|2021-05-26 14:40:00|63845.5|63835.5|63831.4|63821.4|63846.6|63836.6|63830.9|63820.9|679
1622040300000|2021-05-26 14:45:00|63831.3|63821.3|63837.9|63827.9|63838.4|63828.4|63829.4|63819.4|634
1622040600000|2021-05-26 14:50:00|63837.8|63827.8|63847.3|63837.3|63854.4|63844.4|63837.6|63827.6|544
1622040900000|2021-05-26 14:55:00|63847.4|63837.4|63850.3|63840.3|63853.6|63843.6|63836.1|63826.1|814
1622041200000|2021-05-26 15:00:00|63849.9|63839.9|63832.8|63822.8|63849.9|63839.9|63827.5|63817.5|798
1622041500000|2021-05-26 15:05:00|63832.9|63822.9|63839.7|63829.7|63844.2|63833.7|63832.6|63822.6|551
1622041800000|2021-05-26 15:10:00|63840.3|63830.3|63845.6|63835.6|63847.6|63837.6|63835.8|63825.8|608
1622042100000|2021-05-26 15:15:00|63845.5|63835.5|63851.9|63841.9|63857.7|63847.7|63845.4|63835.4|546
1622042400000|2021-05-26 15:20:00|63851.8|63841.8|63859.7|63849.7|63863.4|63853.4|63851.6|63841.6|527
1622042700000|2021-05-26 15:25:00|63859.5|63849.5|63865.9|63855.9|63866|63856|63858.5|63848.5|518
1622043000000|2021-05-26 15:30:00|63866.1|63856.1|63882.3|63872.3|63884.6|63874.6|63866|63856|602
1622043300000|2021-05-26 15:35:00|63882.2|63872.2|63874.3|63864.3|63884.4|63874.4|63874.2|63864.2|583
1622043600000|2021-05-26 15:40:00|63872.6|63862.6|63855.9|63845.9|63872.6|63862.6|63855.4|63845.4|636
1622043900000|2021-05-26 15:45:00|63856.1|63846.1|63860.1|63850.1|63860.2|63850.2|63851.1|63841.1|587
1622044200000|2021-05-26 15:50:00|63860|63850|63860.1|63850.1|63868.6|63858.6|63855.2|63845.2|580
1622044500000|2021-05-26 15:55:00|63860.2|63850.2|63857.9|63847.9|63863.2|63853.2|63854.4|63844.4|659
1622044800000|2021-05-26 16:00:00|63858.1|63848.1|63853.2|63843.2|63861.6|63851.6|63852.9|63838|571
1622045100000|2021-05-26 16:05:00|63853.5|63843.5|63868.2|63858.2|63868.5|63858.5|63853|63843|535
1622045400000|2021-05-26 16:10:00|63868.3|63858.3|63869|63859|63873.9|63863.9|63865.7|63855.7|605
1622045700000|2021-05-26 16:15:00|63868.9|63858.9|63858.7|63848.7|63871.2|63861.2|63858.6|63848.6|460
1622046000000|2021-05-26 16:20:00|63858.6|63848.6|63858.2|63848.2|63860.1|63850.1|63856.2|63846.2|383
1622046300000|2021-05-26 16:25:00|63858.5|63848.5|63858.2|63848.2|63858.9|63848.9|63856.7|63846.7|354
1622046600000|2021-05-26 16:30:00|63858.3|63848.3|63862.6|63852.6|63863.6|63853.6|63856.4|63846.4|349
1622046900000|2021-05-26 16:35:00|63862.7|63852.7|63865.4|63855.4|63866.2|63856.2|63860.7|63850.7|346
1622047200000|2021-05-26 16:40:00|63865.3|63855.3|63853.1|63843.1|63869.7|63859.7|63852.1|63842.1|446
1622047500000|2021-05-26 16:45:00|63853|63843|63845.6|63835.6|63853.7|63843.7|63845.4|63835.4|359
1622047800000|2021-05-26 16:50:00|63845.5|63835.5|63842.9|63832.9|63847.1|63837.1|63841.3|63831.3|438
1622048100000|2021-05-26 16:55:00|63842.7|63832.7|63841.8|63831.8|63843.2|63833.2|63840.1|63830.1|286
1622048400000|2021-05-26 17:00:00|63841.9|63831.9|63840.5|63830.5|63843.1|63833.1|63834.3|63824.3|470
1622048700000|2021-05-26 17:05:00|63840.2|63830.2|63845.1|63835.1|63857.7|63847.7|63834.6|63824.6|495
1622049000000|2021-05-26 17:10:00|63845.2|63835.2|63847.1|63837.1|63847.7|63837.7|63843|63833|415
1622049300000|2021-05-26 17:15:00|63847|63837|63853.3|63843.3|63857.2|63847.2|63844.8|63834.8|516
1622049600000|2021-05-26 17:20:00|63853.2|63843.2|63851.6|63841.6|63853.2|63843.2|63846.7|63836.7|394
1622049900000|2021-05-26 17:25:00|63851.7|63841.7|63851.3|63841.3|63853.8|63843.8|63849.7|63839.7|366
1622050200000|2021-05-26 17:30:00|63851.5|63841.5|63852.1|63842.1|63853.2|63843.2|63849.6|63839.6|335
1622050500000|2021-05-26 17:35:00|63852|63842|63851.9|63841.9|63853.2|63843.2|63850.8|63840.8|457
1622050800000|2021-05-26 17:40:00|63852.1|63842.1|63856.5|63846.5|63858.1|63848.1|63850.6|63840.6|562
1622051100000|2021-05-26 17:45:00|63856.4|63846.4|63852.1|63842.1|63862.7|63852.7|63851.6|63841.6|571
1622051400000|2021-05-26 17:50:00|63852.4|63842.4|63851|63841|63859.4|63845.3|63850.9|63839.3|447
1622051700000|2021-05-26 17:55:00|63851.1|63841.1|63844|63834|63851.1|63841.1|63839.5|63829.5|407
1622052000000|2021-05-26 18:00:00|63844.1|63834.1|63849.2|63839.2|63849.3|63839.3|63841.8|63831.8|479
1622052300000|2021-05-26 18:05:00|63849.1|63839.1|63845.2|63835.2|63850|63840|63844.3|63834.3|317
1622052600000|2021-05-26 18:10:00|63844.9|63834.9|63842.1|63832.1|63846.3|63836.3|63838|63828|411
1622052900000|2021-05-26 18:15:00|63842|63832|63844.8|63834.8|63845.9|63835.9|63839.6|63829.6|376
1622053200000|2021-05-26 18:20:00|63844.7|63834.7|63836.6|63826.6|63845.1|63835.1|63834.8|63824.8|389
1622053500000|2021-05-26 18:25:00|63836.7|63826.7|63836.3|63826.3|63838.1|63828.1|63836.2|63826.2|332
1622053800000|2021-05-26 18:30:00|63836.4|63826.4|63834.2|63824.2|63836.5|63826.5|63829.7|63819.7|479
1622054100000|2021-05-26 18:35:00|63834.3|63824.3|63829.1|63819.1|63834.3|63824.3|63826.3|63816.3|382
1622054400000|2021-05-26 18:40:00|63829.2|63819.2|63826.6|63816.6|63829.2|63819.2|63825.6|63815.6|321
1622054700000|2021-05-26 18:45:00|63826.7|63816.7|63823.4|63813.4|63827.4|63817.4|63818.9|63808.9|367
1622055000000|2021-05-26 18:50:00|63823.2|63813.2|63822|63812|63823.5|63813.5|63814|63804|456
1622055300000|2021-05-26 18:55:00|63822.1|63812.1|63823.2|63813.2|63828|63818|63820.8|63810.8|388
1622055600000|2021-05-26 19:00:00|63823|63813|63801.9|63791.9|63827.9|63814.3|63797.5|63786.6|537
1622055900000|2021-05-26 19:05:00|63802|63792|63806.2|63796.2|63811.6|63797.8|63800.4|63787.8|432
1622056200000|2021-05-26 19:10:00|63806.1|63796.1|63811.4|63801.4|63814.6|63804.6|63806|63793|462
1622056500000|2021-05-26 19:15:00|63811.5|63801.5|63823.3|63803.3|63824.9|63811.3|63811.5|63800.9|450
1622056800000|2021-05-26 19:20:00|63818.3|63808.3|63818.6|63808.6|63825|63810|63814.5|63799.6|323
1622057100000|2021-05-26 19:25:00|63818.5|63808.5|63817.8|63807.8|63826.8|63812.2|63815.6|63802.1|368
1622057400000|2021-05-26 19:30:00|63818.1|63808.1|63827.5|63817.5|63829.4|63819.4|63817.5|63802.9|407
1622057700000|2021-05-26 19:35:00|63827.3|63817.3|63826.5|63816.5|63830.5|63817.3|63820|63806.3|315
1622058000000|2021-05-26 19:40:00|63826.4|63816.4|63821.3|63811.3|63827.6|63817.3|63819.7|63805.6|318
1622058300000|2021-05-26 19:45:00|63821.2|63811.2|63803.1|63793.1|63825.5|63811.4|63803.1|63790|355
1622058600000|2021-05-26 19:50:00|63803.6|63793.6|63800.6|63790.6|63808.8|63794.7|63797.9|63783|324
1622058900000|2021-05-26 19:55:00|63801.1|63791.1|63813.4|63803.4|63818.3|63805|63801.1|63787.3|322
1622059200000|2021-05-26 20:00:00|63813.9|63803.9|63812|63802|63817.2|63803.9|63811.6|63796.5|338
1622059500000|2021-05-26 20:05:00|63812.1|63802.1|63816.1|63806.1|63821.7|63806.5|63811.4|63798|322
1622059800000|2021-05-26 20:10:00|63816.5|63806.5|63820.8|63810.8|63828.4|63812.9|63816.4|63801.9|285
1622060100000|2021-05-26 20:15:00|63820.9|63810.9|63827.4|63807.4|63829.1|63814.7|63820.8|63806.6|283
1622060400000|2021-05-26 20:20:00|63827.3|63807.3|63842.6|63822.6|63843.1|63823.1|63822.9|63807.2|300
1622060700000|2021-05-26 20:25:00|63842.8|63822.8|63842.2|63822.2|63843.2|63823.2|63841.7|63821.7|202
1622061000000|2021-05-26 20:30:00|63842.4|63822.4|63838.5|63818.5|63842.5|63827.5|63837.2|63817.5|210
1622061300000|2021-05-26 20:35:00|63838.7|63818.7|63831.2|63811.2|63839|63819|63830.4|63810.4|338
1622061600000|2021-05-26 20:40:00|63831.6|63811.6|63818.2|63798.2|63831.6|63816.2|63815.1|63795.1|269
1622061900000|2021-05-26 20:45:00|63818.3|63798.3|63818.7|63798.7|63819.4|63799.4|63811.4|63791.4|248
1622062200000|2021-05-26 20:50:00|63818.8|63798.8|63818.9|63798.9|63820.2|63800.2|63815|63795|219
1622062500000|2021-05-26 20:55:00|63817.3|63797.3|63827.8|63785.4|63829.1|63798.1|63804.7|63783.3|334
1622062800000|2021-05-26 21:00:00|63822.7|63787.6|63840.6|63793.3|63846.5|63798.1|63822.7|63775.2|53
1622063100000|2021-05-26 21:05:00|63852.4|63761.4|63847.8|63761.4|63855.6|63810.4|63830.4|63753.7|100
1622063400000|2021-05-26 21:10:00|63844.2|63765.3|63821.7|63790.3|63851.1|63799.9|63813.6|63754.6|217
1622063700000|2021-05-26 21:15:00|63823.6|63789.2|63817.7|63797.7|63829.1|63798.5|63815.6|63781.9|84
1622064000000|2021-05-26 21:20:00|63817.6|63797.6|63825.8|63791.7|63827.7|63798.5|63813.6|63778.7|59
1622064300000|2021-05-26 21:25:00|63817.8|63797.8|63824.8|63793.5|63830.1|63802.6|63817|63781.1|83
1622064600000|2021-05-26 21:30:00|63826.6|63791.8|63825.8|63789.7|63829|63798|63814.5|63768|96
1622064900000|2021-05-26 21:35:00|63818.1|63791.5|63825|63791.7|63834.4|63798.4|63812.8|63758.3|99
1622065200000|2021-05-26 21:40:00|63825.2|63791.4|63843.4|63791.1|63848.8|63798.4|63816.4|63765.8|140
1622065500000|2021-05-26 21:45:00|63840.8|63783.7|63830.2|63798|63845.5|63808.9|63827.3|63776.6|174
1622065800000|2021-05-26 21:50:00|63838.6|63797.9|63840.3|63793.7|63847|63808.9|63808.1|63759.2|207
1622066100000|2021-05-26 21:55:00|63842.4|63792.7|63839.1|63799.2|63847.3|63806.5|63826.5|63769.8|195
1622066400000|2021-05-26 22:00:00|63838.2|63799.9|63828.9|63789|63843.3|63799.9|63826.1|63772.1|516
1622066700000|2021-05-26 22:05:00|63832.2|63789.5|63817.2|63797.2|63835|63799.4|63817.2|63788.3|325
1622067000000|2021-05-26 22:10:00|63822.2|63791.9|63822.8|63790.9|63833.7|63799.6|63816.2|63787.7|201
1622067300000|2021-05-26 22:15:00|63818.8|63798.8|63827.3|63793.3|63834.5|63801.4|63816.4|63790.3|180
1622067600000|2021-05-26 22:20:00|63826.9|63794.4|63818.9|63798.9|63830.3|63800.4|63816.1|63789.4|357
1622067900000|2021-05-26 22:25:00|63819|63799|63818.2|63798.2|63830.8|63800.4|63815.6|63791.2|573
1622068200000|2021-05-26 22:30:00|63818.6|63798.6|63816.1|63796.1|63830.6|63801.5|63814.4|63789.4|454
1622068500000|2021-05-26 22:35:00|63816|63796|63818.8|63798.8|63824.4|63800.9|63812.2|63784.5|619
1622068800000|2021-05-26 22:40:00|63818.6|63798.6|63826.7|63806.7|63827.2|63807.2|63818.1|63798.1|438
1622069100000|2021-05-26 22:45:00|63825.1|63805.1|63826.4|63806.4|63829.1|63809.1|63823.1|63803.1|286
1622069400000|2021-05-26 22:50:00|63827.3|63807.3|63826.1|63806.1|63828.5|63808.5|63824.2|63804.2|248
1622069700000|2021-05-26 22:55:00|63825.9|63805.9|63846.6|63815.1|63850.4|63821.4|63825.9|63805.9|370
1622070000000|2021-05-26 23:00:00|63846.2|63815.4|63849.8|63815.4|63850.7|63827|63840.6|63813.1|296
1622070300000|2021-05-26 23:05:00|63850|63816.9|63845.2|63825.2|63851.8|63827.2|63843.1|63813.9|200
1622070600000|2021-05-26 23:10:00|63845.4|63825.4|63844.8|63824.8|63851.8|63827.8|63843.3|63819.3|126
1622070900000|2021-05-26 23:15:00|63845.1|63825.1|63851.7|63818.8|63851.7|63827.7|63844.8|63816.6|135
1622071200000|2021-05-26 23:20:00|63850.6|63819.4|63849.2|63816.7|63852.8|63827.2|63843.6|63811.6|175
1622071500000|2021-05-26 23:25:00|63849.1|63814.5|63845.1|63825.1|63851.5|63828.2|63843.4|63812.7|173
1622071800000|2021-05-26 23:30:00|63844.6|63824.6|63853.9|63833.9|63854.8|63834.2|63835.9|63814.8|276
1622072100000|2021-05-26 23:35:00|63853.8|63833.8|63852.3|63832.3|63854.2|63834.2|63850.8|63830.8|217
1622072400000|2021-05-26 23:40:00|63852.8|63832.8|63867|63847|63868.3|63848.3|63851.3|63831.3|408
1622072700000|2021-05-26 23:45:00|63867.3|63847.3|63869.4|63849.4|63869.5|63849.5|63864.5|63844.5|240
1622073000000|2021-05-26 23:50:00|63869.5|63849.5|63871.8|63851.8|63872.8|63852.8|63868.1|63848.1|195
1622073300000|2021-05-26 23:55:00|63871.6|63851.6|63873.1|63853.1|63874.3|63854.3|63864.9|63844.9|245
1622073600000|2021-05-27 00:00:00|63873.2|63853.2|63893|63873|63893.5|63873.5|63872.7|63852.7|512
1622073900000|2021-05-27 00:05:00|63892.8|63872.8|63881.6|63861.6|63893.7|63873.7|63870.6|63850.6|573
1622074200000|2021-05-27 00:10:00|63881.7|63861.7|63879.5|63859.5|63884.7|63864.7|63871.6|63855|470
1622074500000|2021-05-27 00:15:00|63879|63859|63888.2|63868.2|63888.2|63868.2|63876.9|63856.9|517
1622074800000|2021-05-27 00:20:00|63891|63871|63901|63881|63901.6|63881.6|63888.6|63869.1|520
1622075100000|2021-05-27 00:25:00|63901.1|63881.1|63901.3|63891.3|63907.7|63892.2|63894.1|63879|389
1622075400000|2021-05-27 00:30:00|63901.2|63891.2|63896.3|63876.3|63901.2|63891.2|63889.1|63872.9|408
1622075700000|2021-05-27 00:35:00|63896.1|63876.1|63896.1|63876.1|63897.4|63882.6|63888|63872.7|300
1622076000000|2021-05-27 00:40:00|63896.2|63876.2|63903.2|63883.2|63907.6|63893.1|63889.6|63873.2|461
1622076300000|2021-05-27 00:45:00|63903.3|63883.3|63917|63907|63923.3|63908.5|63898.6|63883.3|517
1622076600000|2021-05-27 00:50:00|63917.1|63907.1|63928.5|63908.5|63936.7|63920.6|63915.9|63900.5|620
1622076900000|2021-05-27 00:55:00|63928.8|63908.8|63900.8|63890.8|63931.6|63915.6|63899.7|63888.6|644
1622077200000|2021-05-27 01:00:00|63900.9|63890.9|63896.8|63886.8|63903.1|63891.1|63887.6|63872.9|768
1622077500000|2021-05-27 01:05:00|63896.7|63886.7|63929.9|63909.9|63929.9|63912.3|63896.2|63882.8|652
1622077800000|2021-05-27 01:10:00|63931|63911|63934.7|63914.7|63935|63920.2|63911.5|63895.1|546
1622078100000|2021-05-27 01:15:00|63934.8|63914.8|63905.2|63885.2|63935.1|63918.4|63893.3|63874.5|777
1622078400000|2021-05-27 01:20:00|63905.9|63885.9|63909.6|63899.6|63914.3|63904.3|63900|63885.2|591
1622078700000|2021-05-27 01:25:00|63909.7|63899.7|63896.7|63876.7|63909.9|63899.9|63890.9|63875.2|560
1622079000000|2021-05-27 01:30:00|63896.9|63876.9|63891.1|63881.1|63908.4|63898.4|63890.4|63875.4|642
1622079300000|2021-05-27 01:35:00|63891.2|63881.2|63875.3|63865.3|63895.3|63885.3|63867.7|63853.3|786
1622079600000|2021-05-27 01:40:00|63875.5|63865.5|63872.3|63852.3|63883.4|63867.6|63856.5|63845.4|810
1622079900000|2021-05-27 01:45:00|63872.4|63852.4|63865.8|63855.8|63882.1|63872.1|63862.9|63852.4|753
1622080200000|2021-05-27 01:50:00|63865.5|63855.5|63876.3|63866.3|63877.5|63866.6|63860.3|63850.3|674
1622080500000|2021-05-27 01:55:00|63876.7|63866.7|63854.1|63844.1|63879.4|63869.4|63845|63832.4|635
1622080800000|2021-05-27 02:00:00|63854|63844|63846.9|63836.9|63863|63852.5|63846.4|63833.2|684
1622081100000|2021-05-27 02:05:00|63847.1|63837.1|63849.2|63839.2|63858.4|63848.4|63847.1|63837.1|556
1622081400000|2021-05-27 02:10:00|63848.6|63838.6|63811.6|63801.6|63851.7|63841.7|63811.3|63801.3|729
1622081700000|2021-05-27 02:15:00|63811.7|63801.7|63788.4|63778.4|63811.9|63801.9|63785.9|63773|738
1622082000000|2021-05-27 02:20:00|63787.2|63777.2|63787.5|63777.5|63802|63792|63784.4|63774.4|625
1622082300000|2021-05-27 02:25:00|63787.4|63777.4|63787.5|63777.5|63795.4|63785.4|63776.9|63765.6|649
1622082600000|2021-05-27 02:30:00|63787.4|63777.4|63809.1|63799.1|63810.3|63799.7|63784.5|63769.4|698
1622082900000|2021-05-27 02:35:00|63809|63799|63803.5|63793.5|63816.5|63806.5|63800.3|63790.3|661
1622083200000|2021-05-27 02:40:00|63803.4|63793.4|63787.1|63777.1|63805.8|63795.8|63784.7|63774.7|608
1622083500000|2021-05-27 02:45:00|63785.9|63775.9|63788.3|63778.3|63789.1|63779.1|63766.9|63752.5|640
1622083800000|2021-05-27 02:50:00|63788.2|63778.2|63793.2|63783.2|63796.7|63786.7|63777.8|63767.8|679
1622084100000|2021-05-27 02:55:00|63793.1|63783.1|63789.6|63779.6|63797.8|63787.8|63782.2|63772.2|665
1622084400000|2021-05-27 03:00:00|63789.5|63779.5|63803.9|63793.9|63805.5|63795.5|63775.9|63765.9|708
1622084700000|2021-05-27 03:05:00|63804.1|63794.1|63797.6|63787.6|63804.7|63794.7|63793.7|63783.7|666
1622085000000|2021-05-27 03:10:00|63797.4|63787.4|63802.8|63792.8|63805.8|63795.8|63796.6|63786.6|518
1622085300000|2021-05-27 03:15:00|63802.9|63792.9|63812.3|63802.3|63827.2|63813.3|63802.7|63792.7|699
1622085600000|2021-05-27 03:20:00|63812.4|63802.4|63820.6|63810.6|63824|63814|63812|63802|583
1622085900000|2021-05-27 03:25:00|63820.7|63810.7|63815.7|63805.7|63822.9|63812.9|63810.6|63800.6|595
1622086200000|2021-05-27 03:30:00|63815.5|63805.5|63819.4|63809.4|63820.3|63810.3|63815.5|63805.5|412
1622086500000|2021-05-27 03:35:00|63819.5|63809.5|63817.3|63807.3|63822.4|63812.4|63813.3|63803.3|454
1622086800000|2021-05-27 03:40:00|63817.2|63807.2|63817.5|63807.5|63818.6|63808.6|63812.9|63802.9|459
1622087100000|2021-05-27 03:45:00|63817.3|63807.3|63795.2|63785.2|63817.4|63807.4|63788.1|63778.1|589
1622087400000|2021-05-27 03:50:00|63795.3|63785.3|63804.1|63794.1|63813.5|63798.4|63792.9|63782.9|603
1622087700000|2021-05-27 03:55:00|63804|63794|63799.3|63789.3|63804.1|63794.1|63799.1|63789.1|511
1622088000000|2021-05-27 04:00:00|63799.4|63789.4|63795.7|63785.7|63799.4|63789.4|63788.4|63778.4|495
1622088300000|2021-05-27 04:05:00|63795.5|63785.5|63798.4|63788.4|63798.9|63788.9|63794.5|63784.5|297
1622088600000|2021-05-27 04:10:00|63798.3|63788.3|63805|63795|63808|63798|63797.1|63787.1|341
1622088900000|2021-05-27 04:15:00|63804.9|63794.9|63800.3|63790.3|63805.9|63795.9|63798.9|63788.9|362
1622089200000|2021-05-27 04:20:00|63800.2|63790.2|63802.2|63792.2|63803.1|63793.1|63798.8|63788.8|260
1622089500000|2021-05-27 04:25:00|63802.3|63792.3|63804.9|63794.9|63805.6|63795.6|63799.2|63789.2|314
1622089800000|2021-05-27 04:30:00|63804.8|63794.8|63812.2|63802.2|63817.2|63807.2|63804.5|63794.5|482
1622090100000|2021-05-27 04:35:00|63812.1|63802.1|63800.6|63790.6|63817.2|63802.5|63794.8|63780.4|456
1622090400000|2021-05-27 04:40:00|63800.5|63790.5|63810.5|63800.5|63811.6|63801.6|63800.5|63788.2|344
1622090700000|2021-05-27 04:45:00|63810.6|63800.6|63804|63794|63812.3|63802.3|63800.8|63785.2|401
1622091000000|2021-05-27 04:50:00|63804.1|63794.1|63808|63798|63809.5|63798.2|63797.8|63785.5|479
1622091300000|2021-05-27 04:55:00|63808.1|63798.1|63813.4|63793.4|63814.2|63801.5|63807|63792.1|389
1622091600000|2021-05-27 05:00:00|63808.5|63798.5|63805.3|63795.3|63811|63801|63804.8|63794.8|330
1622091900000|2021-05-27 05:05:00|63805.4|63795.4|63812.2|63802.2|63814.2|63804.2|63805.2|63795.2|406
1622092200000|2021-05-27 05:10:00|63812.5|63802.5|63820.5|63810.5|63821.9|63811.9|63810.4|63800.4|401
1622092500000|2021-05-27 05:15:00|63820.4|63810.4|63817|63807|63820.5|63810.5|63814.3|63804.3|391
1622092800000|2021-05-27 05:20:00|63817.1|63807.1|63818|63808|63825.8|63815.8|63815.3|63805.3|430
1622093100000|2021-05-27 05:25:00|63818.1|63808.1|63813.6|63803.6|63820|63810|63812.9|63802.9|454
1622093400000|2021-05-27 05:30:00|63813.5|63803.5|63800.1|63790.1|63817.1|63807.1|63799.8|63789.8|656
1622093700000|2021-05-27 05:35:00|63800|63790|63806.1|63796.1|63810.4|63800.4|63799.5|63789.5|484
1622094000000|2021-05-27 05:40:00|63806.2|63796.2|63804.5|63794.5|63806.8|63796.8|63801.3|63791.3|434
1622094300000|2021-05-27 05:45:00|63804.6|63794.6|63786.9|63776.9|63805.5|63795.5|63784.4|63774.4|522
1622094600000|2021-05-27 05:50:00|63787|63777|63774.8|63764.8|63787|63777|63774.1|63764.1|561
1622094900000|2021-05-27 05:55:00|63774.9|63764.9|63761.5|63751.5|63775.1|63765.1|63747.7|63737.7|602
1622095200000|2021-05-27 06:00:00|63761|63751|63748.8|63738.8|63775.5|63765.5|63746.6|63736.6|686
1622095500000|2021-05-27 06:05:00|63749|63739|63741.8|63731.8|63753.3|63743.3|63731.2|63721.2|749
1622095800000|2021-05-27 06:10:00|63741.5|63731.5|63747.5|63737.5|63753.8|63743.8|63741.2|63731.2|627
1622096100000|2021-05-27 06:15:00|63747.3|63737.3|63748.2|63738.2|63752.8|63742.8|63743.5|63733.5|582
1622096400000|2021-05-27 06:20:00|63748.1|63738.1|63753.9|63743.9|63755|63745|63728.6|63718.6|704
1622096700000|2021-05-27 06:25:00|63753.8|63743.8|63763.3|63753.3|63766.4|63756.4|63753.8|63743.8|698
1622097000000|2021-05-27 06:30:00|63763|63753|63753.8|63743.8|63763.6|63753.6|63747.8|63737.8|635
1622097300000|2021-05-27 06:35:00|63753.6|63743.6|63744.2|63734.2|63753.6|63743.6|63734.9|63724.9|666
1622097600000|2021-05-27 06:40:00|63744.7|63734.7|63743.2|63733.2|63747.2|63737.2|63740|63730|644
1622097900000|2021-05-27 06:45:00|63743.3|63733.3|63741.1|63731.1|63749.7|63739.7|63740|63730|635
1622098200000|2021-05-27 06:50:00|63741.2|63731.2|63726.2|63716.2|63741.3|63731.3|63713.2|63703.2|708
1622098500000|2021-05-27 06:55:00|63726|63716|63711.5|63701.5|63732.6|63722.6|63708.4|63698.4|710
1622098800000|2021-05-27 07:00:00|63711.4|63701.4|63741.5|63731.5|63750.6|63734.6|63699|63689|845
1622099100000|2021-05-27 07:05:00|63741.9|63731.9|63742.3|63732.3|63748.2|63738.2|63717.9|63707.9|814
1622099400000|2021-05-27 07:10:00|63742.2|63732.2|63732.9|63722.9|63749.2|63739.2|63732.7|63722.7|673
1622099700000|2021-05-27 07:15:00|63732.8|63722.8|63726.8|63716.8|63739.7|63729.7|63719.7|63709.7|692
1622100000000|2021-05-27 07:20:00|63726.5|63716.5|63716.8|63706.8|63727.4|63717.4|63713.3|63703.3|726
1622100300000|2021-05-27 07:25:00|63717.2|63707.2|63719.3|63709.3|63730.2|63720.2|63709.9|63699.9|715
1622100600000|2021-05-27 07:30:00|63719.9|63709.9|63727.5|63717.5|63734|63724|63718.2|63708.2|688
1622100900000|2021-05-27 07:35:00|63727.4|63717.4|63727.7|63717.7|63732|63722|63713.9|63703.9|652
1622101200000|2021-05-27 07:40:00|63727|63717|63722.4|63712.4|63731.8|63721.8|63717.9|63707.9|768
1622101500000|2021-05-27 07:45:00|63722.5|63712.5|63731.2|63721.2|63734.3|63724.3|63718.4|63708.4|713
1622101800000|2021-05-27 07:50:00|63731.1|63721.1|63734.9|63724.9|63738.2|63726.9|63726.7|63716.7|674
1622102100000|2021-05-27 07:55:00|63735.6|63725.6|63716.1|63706.1|63736.2|63726.2|63712|63702|794
1622102400000|2021-05-27 08:00:00|63716.2|63706.2|63694.2|63684.2|63719.7|63709.7|63690.6|63680.6|802
1622102700000|2021-05-27 08:05:00|63694.6|63684.6|63718.5|63708.5|63722.5|63712.5|63692.5|63682.5|727
1622103000000|2021-05-27 08:10:00|63718.4|63708.4|63734.7|63724.7|63745.1|63735.1|63718.2|63708.2|702
1622103300000|2021-05-27 08:15:00|63734.8|63724.8|63722.4|63712.4|63735.4|63725.4|63722.4|63712.4|621
1622103600000|2021-05-27 08:20:00|63722.9|63712.9|63720.1|63710.1|63728.5|63718.5|63717|63707|568
1622103900000|2021-05-27 08:25:00|63720.4|63710.4|63697.2|63687.2|63724.3|63714.3|63689.2|63679.2|628
1622104200000|2021-05-27 08:30:00|63697.3|63687.3|63712|63702|63712.2|63702.2|63684.6|63674.6|705
1622104500000|2021-05-27 08:35:00|63712.1|63702.1|63712.7|63702.7|63723.6|63713.6|63710.1|63700.1|707
1622104800000|2021-05-27 08:40:00|63712.9|63702.9|63716|63706|63720.6|63710.6|63709.3|63699.3|595
1622105100000|2021-05-27 08:45:00|63716.2|63706.2|63724.4|63714.4|63727.5|63717.5|63716.1|63706.1|673
1622105400000|2021-05-27 08:50:00|63724.2|63714.2|63723.4|63713.4|63726.1|63716.1|63719.5|63709.5|573
1622105700000|2021-05-27 08:55:00|63723.5|63713.5|63737.2|63727.2|63745.8|63735.8|63722.7|63712.7|744
1622106000000|2021-05-27 09:00:00|63737.3|63727.3|63740|63730|63745.8|63735.8|63736.1|63726.1|658
1622106300000|2021-05-27 09:05:00|63740.6|63730.6|63741.4|63731.4|63742.6|63732.6|63731.8|63721.8|643
1622106600000|2021-05-27 09:10:00|63741.1|63731.1|63740.3|63730.3|63742.8|63732.8|63730.1|63720.1|555
1622106900000|2021-05-27 09:15:00|63740.4|63730.4|63736.4|63726.4|63744.2|63734.2|63736.4|63726.4|498
1622107200000|2021-05-27 09:20:00|63736.3|63726.3|63737.7|63727.7|63741.3|63731.3|63731.3|63721.3|476
1622107500000|2021-05-27 09:25:00|63737.8|63727.8|63733|63723|63743|63733|63731.4|63721.4|486
1622107800000|2021-05-27 09:30:00|63732.8|63722.8|63735.4|63725.4|63736.2|63726.2|63731.3|63721.3|544
1622108100000|2021-05-27 09:35:00|63735.5|63725.5|63734.2|63724.2|63738|63728|63730.8|63720.8|490
1622108400000|2021-05-27 09:40:00|63734.1|63724.1|63732.2|63722.2|63734.3|63724.3|63730.6|63720.6|472
1622108700000|2021-05-27 09:45:00|63732.5|63722.5|63731.2|63721.2|63733.7|63723.7|63727.3|63717.3|528
1622109000000|2021-05-27 09:50:00|63731|63721|63728.7|63718.7|63737.1|63727.1|63727.5|63717.5|494
1622109300000|2021-05-27 09:55:00|63728.3|63718.3|63722.1|63712.1|63730.3|63720.3|63722.1|63712.1|445
1622109600000|2021-05-27 10:00:00|63722|63712|63727.1|63717.1|63727.7|63717.7|63720.3|63710.3|407
1622109900000|2021-05-27 10:05:00|63727.2|63717.2|63710|63700|63727.2|63717.2|63708|63698|462
1622110200000|2021-05-27 10:10:00|63709.9|63699.9|63707.7|63697.7|63719.8|63709.8|63705.5|63695.5|470
1622110500000|2021-05-27 10:15:00|63707.8|63697.8|63711.6|63701.6|63713.7|63703.7|63702.7|63692.7|488
1622110800000|2021-05-27 10:20:00|63711.8|63701.8|63701.4|63691.4|63712.1|63702.1|63700.8|63690.8|558
1622111100000|2021-05-27 10:25:00|63701.2|63691.2|63695.4|63685.4|63705|63695|63694.2|63684.2|504
1622111400000|2021-05-27 10:30:00|63696.4|63686.4|63693.8|63683.8|63704.9|63694.9|63693.6|63683.6|405
1622111700000|2021-05-27 10:35:00|63693.7|63683.7|63696.9|63686.9|63698.1|63688.1|63693|63683|403
1622112000000|2021-05-27 10:40:00|63696.8|63686.8|63686.1|63676.1|63697.3|63687.3|63684.9|63674.9|397
1622112300000|2021-05-27 10:45:00|63686|63676|63687.8|63677.8|63690.4|63680.4|63684.6|63674.6|497
1622112600000|2021-05-27 10:50:00|63687.9|63677.9|63686.5|63676.5|63692|63682|63685.5|63675.5|446
1622112900000|2021-05-27 10:55:00|63686.7|63676.7|63696.5|63686.5|63696.8|63686.8|63684.2|63674.2|569
1622113200000|2021-05-27 11:00:00|63696.3|63686.3|63697.8|63687.8|63700.9|63690.9|63695.6|63685.6|594
1622113500000|2021-05-27 11:05:00|63697.9|63687.9|63698.2|63688.2|63702.3|63692.3|63695.1|63685.1|549
1622113800000|2021-05-27 11:10:00|63698.3|63688.3|63695.5|63685.5|63699.3|63689.3|63685.8|63675.8|585
1622114100000|2021-05-27 11:15:00|63695.3|63685.3|63690.3|63680.3|63698.4|63688.4|63688.8|63678.8|534
1622114400000|2021-05-27 11:20:00|63690.2|63680.2|63685.1|63675.1|63694.3|63684.3|63685.1|63675.1|549
1622114700000|2021-05-27 11:25:00|63685|63675|63688.9|63678.9|63689.2|63679.2|63682.6|63672.6|629
1622115000000|2021-05-27 11:30:00|63688.8|63678.8|63689.8|63679.8|63690.7|63680.7|63684.4|63674.4|527
1622115300000|2021-05-27 11:35:00|63690|63680|63691.7|63681.7|63694.7|63684.7|63686.1|63676.1|506
1622115600000|2021-05-27 11:40:00|63692.7|63682.7|63695.1|63685.1|63695.1|63685.1|63689.4|63679.4|479
1622115900000|2021-05-27 11:45:00|63695.2|63685.2|63736.7|63726.7|63748.9|63736.7|63693.3|63683.3|772
1622116200000|2021-05-27 11:50:00|63736.9|63726.9|63731.3|63721.3|63742.2|63732.2|63722.8|63712.8|709
1622116500000|2021-05-27 11:55:00|63731|63721|63745.2|63735.2|63745.8|63735.8|63726.6|63716.6|621
1622116800000|2021-05-27 12:00:00|63745|63735|63746.6|63736.6|63747|63737|63735.2|63725.2|726
1622117100000|2021-05-27 12:05:00|63746.8|63736.8|63763.5|63753.5|63764.4|63754.4|63746.8|63736.8|690
1622117400000|2021-05-27 12:10:00|63763.3|63753.3|63775.1|63765.1|63780.4|63770.4|63762.4|63752.4|753
1622117700000|2021-05-27 12:15:00|63774.9|63764.9|63786.5|63776.5|63789.1|63779.1|63774.4|63764.4|654
1622118000000|2021-05-27 12:20:00|63786.6|63776.6|63777.9|63767.9|63788.8|63778.8|63775.8|63765.8|693
1622118300000|2021-05-27 12:25:00|63778.2|63768.2|63775.1|63755.1|63784.7|63774.7|63763.7|63752|581
1622118600000|2021-05-27 12:30:00|63775.3|63755.3|63756.8|63746.8|63777.6|63764.1|63752.5|63742.5|846
1622118900000|2021-05-27 12:35:00|63757.7|63747.7|63755.9|63745.9|63775.8|63765.8|63754.4|63743.1|779
1622119200000|2021-05-27 12:40:00|63756.6|63746.6|63773.7|63763.7|63774.9|63764.9|63755.5|63745.5|771
1622119500000|2021-05-27 12:45:00|63773.6|63763.6|63789.2|63779.2|63791.5|63781.5|63772|63762|731
1622119800000|2021-05-27 12:50:00|63789.3|63779.3|63789.7|63779.7|63800.5|63790.5|63786.9|63776.9|730
1622120100000|2021-05-27 12:55:00|63790|63780|63792.3|63782.3|63796.9|63786.9|63788.5|63778.5|709
1622120400000|2021-05-27 13:00:00|63792.5|63782.5|63786|63776|63793.9|63783.9|63779.7|63769.7|729
1622120700000|2021-05-27 13:05:00|63786.5|63776.5|63782|63772|63792|63782|63777.4|63767.4|763
1622121000000|2021-05-27 13:10:00|63781.7|63771.7|63773.9|63763.9|63784.1|63774.1|63764.3|63754.3|679
1622121300000|2021-05-27 13:15:00|63774.2|63764.2|63779.1|63769.1|63782.1|63772.1|63766.6|63756.6|786
1622121600000|2021-05-27 13:20:00|63779.2|63769.2|63788.8|63778.8|63790.1|63780.1|63775.2|63765.2|765
1622121900000|2021-05-27 13:25:00|63789.1|63779.1|63786.2|63776.2|63793.2|63783.2|63781.3|63771.3|573
1622122200000|2021-05-27 13:30:00|63786.3|63776.3|63785.3|63775.3|63792.9|63782.9|63777|63767|651
1622122500000|2021-05-27 13:35:00|63785.2|63775.2|63782.1|63772.1|63787.3|63777.3|63777|63767|635
1622122800000|2021-05-27 13:40:00|63782|63772|63788.4|63778.4|63789.3|63779.3|63775.3|63765.3|626
1622123100000|2021-05-27 13:45:00|63788.3|63778.3|63804.1|63794.1|63804.3|63794.3|63786.5|63776.5|612
1622123400000|2021-05-27 13:50:00|63804.2|63794.2|63802.6|63792.6|63805.4|63795.4|63794.4|63784.4|675
1622123700000|2021-05-27 13:55:00|63802.8|63792.8|63803.7|63793.7|63807.2|63797.2|63794.1|63784.1|685
1622124000000|2021-05-27 14:00:00|63803.8|63793.8|63797.7|63787.7|63805.3|63795.3|63789.3|63779.3|806
1622124300000|2021-05-27 14:05:00|63797.5|63787.5|63793.6|63783.6|63798.3|63788.3|63780.6|63770.6|748
1622124600000|2021-05-27 14:10:00|63793.7|63783.7|63795.4|63785.4|63804.5|63794.5|63790.2|63780.2|734
1622124900000|2021-05-27 14:15:00|63795.3|63785.3|63796.2|63786.2|63801.2|63791.2|63785.3|63775.3|667
1622125200000|2021-05-27 14:20:00|63796.5|63786.5|63795.1|63785.1|63802.8|63792.8|63789.4|63779.4|694
1622125500000|2021-05-27 14:25:00|63795.3|63785.3|63788.2|63778.2|63800.1|63790.1|63787|63777|746
1622125800000|2021-05-27 14:30:00|63788.1|63778.1|63770.9|63760.9|63788.6|63778.6|63765.5|63751.9|794
1622126100000|2021-05-27 14:35:00|63770.8|63760.8|63790.5|63780.5|63798.7|63788.7|63770.6|63760.6|777
1622126400000|2021-05-27 14:40:00|63790.1|63780.1|63780.8|63770.8|63792|63782|63779.6|63769.6|745
1622126700000|2021-05-27 14:45:00|63781|63771|63784.7|63774.7|63792.7|63782.7|63780.6|63770.6|762
1622127000000|2021-05-27 14:50:00|63785|63775|63777.2|63767.2|63792.2|63782|63777.2|63767.2|901
1622127300000|2021-05-27 14:55:00|63776.8|63766.8|63760.3|63750.3|63777.6|63767.6|63747.5|63737.5|919
1622127600000|2021-05-27 15:00:00|63759.5|63749.5|63760.7|63750.7|63766.8|63756.8|63745.1|63735.1|847
1622127900000|2021-05-27 15:05:00|63760.4|63750.4|63768|63758|63773.3|63763.3|63758.9|63748.9|750
1622128200000|2021-05-27 15:10:00|63767.9|63757.9|63781.7|63771.7|63790.6|63780.6|63767.8|63757.8|617
1622128500000|2021-05-27 15:15:00|63781.9|63771.9|63783|63773|63787.1|63777.1|63779.4|63769.4|672
1622128800000|2021-05-27 15:20:00|63782.7|63772.7|63802.8|63792.8|63802.8|63792.8|63781.7|63771.7|672
1622129100000|2021-05-27 15:25:00|63802.7|63792.7|63808|63798|63810|63800|63798.9|63788.9|623
1622129400000|2021-05-27 15:30:00|63808.1|63798.1|63804.7|63794.7|63813.5|63803.5|63804.4|63794.4|699
1622129700000|2021-05-27 15:35:00|63804.3|63794.3|63790.8|63780.8|63806|63796|63790.7|63780.7|583
1622130000000|2021-05-27 15:40:00|63790.7|63780.7|63773.5|63763.5|63790.7|63780.7|63773.3|63763.3|616
1622130300000|2021-05-27 15:45:00|63773.6|63763.6|63779.1|63769.1|63779.4|63769.4|63773.6|63763.6|555
1622130600000|2021-05-27 15:50:00|63778.9|63768.9|63778.4|63768.4|63790.5|63780.5|63777.3|63767.3|645
1622130900000|2021-05-27 15:55:00|63777.8|63767.8|63774.2|63764.2|63778.3|63768.3|63770.8|63760.8|586
1622131200000|2021-05-27 16:00:00|63774|63764|63770.6|63760.6|63776.6|63766.6|63769.2|63759.2|502
1622131500000|2021-05-27 16:05:00|63770.4|63760.4|63772.3|63762.3|63780.8|63770.8|63769.6|63759.6|617
1622131800000|2021-05-27 16:10:00|63772.4|63762.4|63772.4|63762.4|63773.7|63763.7|63769.2|63759.2|491
1622132100000|2021-05-27 16:15:00|63772.1|63762.1|63781|63771|63782|63772|63772.1|63762.1|536
1622132400000|2021-05-27 16:20:00|63780.9|63770.9|63798.4|63788.4|63798.8|63788.8|63780.9|63770.9|535
1622132700000|2021-05-27 16:25:00|63798.5|63788.5|63798.3|63788.3|63800.3|63790.3|63796.6|63786.6|488
1622133000000|2021-05-27 16:30:00|63798.1|63788.1|63791.4|63781.4|63799.1|63789.1|63790.9|63780.9|450
1622133300000|2021-05-27 16:35:00|63791.3|63781.3|63790.2|63780.2|63793.5|63783.5|63788.9|63778.9|495
1622133600000|2021-05-27 16:40:00|63790.3|63780.3|63777.9|63767.9|63791|63781|63773.7|63763.7|506
1622133900000|2021-05-27 16:45:00|63778|63768|63782|63772|63783.4|63773.4|63777.9|63767.9|425
1622134200000|2021-05-27 16:50:00|63782.1|63772.1|63782.2|63772.2|63785.8|63775.8|63779.1|63769.1|554
1622134500000|2021-05-27 16:55:00|63781.7|63771.7|63780|63770|63785.1|63775.1|63775.3|63765.3|557
1622134800000|2021-05-27 17:00:00|63780.1|63770.1|63774.7|63764.7|63782.3|63772.3|63770.9|63760.9|576
1622135100000|2021-05-27 17:05:00|63775.6|63765.6|63777.5|63767.5|63779.7|63769.7|63774.1|63764.1|429
1622135400000|2021-05-27 17:10:00|63777.4|63767.4|63776.7|63766.7|63778.4|63768.4|63763.1|63753.1|431
1622135700000|2021-05-27 17:15:00|63777|63767|63760.4|63750.4|63779.4|63769.4|63760|63750|510
1622136000000|2021-05-27 17:20:00|63760.3|63750.3|63764.8|63754.8|63766.9|63756.9|63760.3|63750.3|416
1622136300000|2021-05-27 17:25:00|63764.7|63754.7|63762.5|63752.5|63765.2|63755.2|63761.8|63751.8|350
1622136600000|2021-05-27 17:30:00|63762.6|63752.6|63761.5|63751.5|63763.3|63753.3|63759.9|63749.9|297
1622136900000|2021-05-27 17:35:00|63761.4|63751.4|63761.5|63751.5|63765.4|63755.4|63759.8|63749.8|353
1622137200000|2021-05-27 17:40:00|63761.2|63751.2|63758.1|63748.1|63761.7|63751.7|63754.3|63744.3|407
1622137500000|2021-05-27 17:45:00|63758|63748|63753.6|63743.6|63761.1|63751.1|63753|63743|436
1622137800000|2021-05-27 17:50:00|63753.7|63743.7|63744.3|63734.3|63756.4|63746.4|63738.9|63728.9|398
1622138100000|2021-05-27 17:55:00|63744.5|63734.5|63742.9|63732.9|63747.5|63737.5|63742.2|63732.2|401
1622138400000|2021-05-27 18:00:00|63743.1|63733.1|63746.5|63736.5|63746.7|63736.7|63740.6|63730.6|397
1622138700000|2021-05-27 18:05:00|63746.6|63736.6|63741.4|63731.4|63747.1|63737.1|63741|63731|448
1622139000000|2021-05-27 18:10:00|63741.5|63731.5|63736.1|63726.1|63743.2|63733.2|63735.2|63725.2|531
1622139300000|2021-05-27 18:15:00|63736|63726|63733.8|63723.8|63737.5|63727.5|63732.2|63722.2|429
1622139600000|2021-05-27 18:20:00|63733.9|63723.9|63731.8|63721.8|63733.9|63723.9|63730.4|63720.4|350
1622139900000|2021-05-27 18:25:00|63731.9|63721.9|63725.5|63715.5|63731.9|63721.9|63725.4|63715.4|428
1622140200000|2021-05-27 18:30:00|63725.7|63715.7|63725.2|63715.2|63727.2|63717.2|63723.9|63713.9|344
1622140500000|2021-05-27 18:35:00|63725.3|63715.3|63725.1|63715.1|63726.9|63716.9|63722.8|63712.8|301
1622140800000|2021-05-27 18:40:00|63725|63715|63730.1|63720.1|63731.6|63721.6|63725|63715|255
1622141100000|2021-05-27 18:45:00|63730.2|63720.2|63731.9|63721.9|63732.2|63722.2|63729.8|63719.8|294
1622141400000|2021-05-27 18:50:00|63731.8|63721.8|63730.8|63720.8|63732.6|63722.6|63730.1|63720.1|301
1622141700000|2021-05-27 18:55:00|63730.9|63720.9|63731.2|63721.2|63733.3|63723.3|63730.1|63720.1|279
1622142000000|2021-05-27 19:00:00|63731.3|63721.3|63732.7|63722.7|63734.4|63724.4|63730.3|63720.3|383
1622142300000|2021-05-27 19:05:00|63732.6|63722.6|63738.2|63728.2|63743.7|63731|63732.6|63718.9|357
1622142600000|2021-05-27 19:10:00|63737.9|63727.9|63739.3|63729.3|63743.9|63729.6|63737.3|63722.8|368
1622142900000|2021-05-27 19:15:00|63739.4|63729.4|63736.1|63726.1|63743.7|63730.3|63733.2|63719.3|318
1622143200000|2021-05-27 19:20:00|63736.5|63726.5|63729.9|63719.9|63741|63727.4|63729.6|63715.2|314
1622143500000|2021-05-27 19:25:00|63729.7|63719.7|63730.3|63720.3|63735.4|63721.3|63728.6|63713.8|242
1622143800000|2021-05-27 19:30:00|63730|63720|63728.7|63718.7|63735.7|63720.8|63727.7|63711.9|180
1622144100000|2021-05-27 19:35:00|63728.5|63718.5|63727.2|63717.2|63733.3|63719|63727|63710.9|266
1622144400000|2021-05-27 19:40:00|63727.5|63717.5|63728.8|63718.8|63733.6|63718.9|63727.2|63712.6|170
1622144700000|2021-05-27 19:45:00|63729|63719|63726.7|63716.7|63732.7|63719|63725.8|63710.3|269
1622145000000|2021-05-27 19:50:00|63726.6|63716.6|63726.3|63716.3|63731.5|63717.1|63725.6|63710.2|306
1622145300000|2021-05-27 19:55:00|63726.5|63716.5|63724.3|63714.3|63734.4|63719.9|63723.3|63708.3|413
1622145600000|2021-05-27 20:00:00|63724.2|63714.2|63732.8|63712.8|63733.3|63717.1|63721.9|63706.6|331
1622145900000|2021-05-27 20:05:00|63732.6|63712.6|63733.8|63723.8|63740.6|63725.5|63726.5|63711.6|234
1622146200000|2021-05-27 20:10:00|63733.9|63723.9|63732.9|63712.9|63738.4|63724.4|63727.2|63710.7|214
1622146500000|2021-05-27 20:15:00|63732.8|63712.8|63733.1|63713.1|63734.6|63718.5|63727.7|63710.1|268
1622146800000|2021-05-27 20:20:00|63733|63713|63733.7|63713.7|63733.9|63718.8|63727.7|63711.9|170
1622147100000|2021-05-27 20:25:00|63733.6|63713.6|63733.7|63713.7|63734.2|63719.2|63728.5|63713|175
1622147400000|2021-05-27 20:30:00|63733.5|63713.5|63735.1|63715.1|63735.5|63718.4|63728.4|63713|173
1622147700000|2021-05-27 20:35:00|63733.8|63713.8|63736.3|63716.3|63737.3|63717.3|63733.8|63713.8|208
1622148000000|2021-05-27 20:40:00|63736.5|63716.5|63736.8|63716.8|63737.4|63717.4|63735.1|63715.1|211
1622148300000|2021-05-27 20:45:00|63737.3|63717.3|63740|63720|63740.3|63720.3|63736.1|63716.1|136
1622148600000|2021-05-27 20:50:00|63739.5|63719.5|63739.5|63719.5|63740.5|63720.5|63738.6|63718.6|149
1622148900000|2021-05-27 20:55:00|63738.7|63718.7|63721|63701|63738.7|63718.7|63718.3|63698.3|359
1622149200000|2021-05-27 21:00:00|63758.9|63695.2|63799.8|63714.3|63802.8|63714.3|63758.9|63685.1|46
1622149500000|2021-05-27 21:05:00|63829.2|63734.2|63780.1|63712.7|63829.2|63734.2|63774.1|63674.7|176
1622149800000|2021-05-27 21:10:00|63782.5|63706.1|63782.5|63708.9|63788.3|63716.9|63770.8|63689.8|192
1622150100000|2021-05-27 21:15:00|63776.5|63698.1|63774.4|63701|63786.1|63716.9|63772.3|63689.8|109
1622150400000|2021-05-27 21:20:00|63777.8|63716.9|63776|63696|63788|63716.9|63772.5|63689.1|102
1622150700000|2021-05-27 21:25:00|63779.7|63705.8|63780|63700.6|63788|63716.9|63772|63689.1|106
1622151000000|2021-05-27 21:30:00|63779.1|63699.3|63775.5|63700.8|63788|63716.9|63773.8|63694.5|113
1622151300000|2021-05-27 21:35:00|63774.6|63698|63776.6|63709.6|63790|63720.9|63768.7|63697.3|121
1622151600000|2021-05-27 21:40:00|63776.3|63709.5|63776.2|63710.7|63783|63720.9|63769.6|63702.4|139
1622151900000|2021-05-27 21:45:00|63775.4|63709.3|63771.6|63710.2|63781.2|63729.1|63764.8|63701.3|183
1622152200000|2021-05-27 21:50:00|63776|63716.7|63771.8|63702.7|63784.6|63729.1|63761|63690.1|108
1622152500000|2021-05-27 21:55:00|63772.1|63701.8|63766|63713.6|63779.6|63731.5|63759.9|63701.8|144
1622152800000|2021-05-27 22:00:00|63764.3|63713.8|63777.1|63723.6|63782.7|63728.1|63760.5|63690.9|419
1622153100000|2021-05-27 22:05:00|63780|63724.8|63771.5|63727.9|63781.9|63732.2|63768.9|63721|260
1622153400000|2021-05-27 22:10:00|63773.1|63729.2|63754.8|63723.7|63778.9|63742.1|63743.6|63715.1|423
1622153700000|2021-05-27 22:15:00|63754.3|63724.2|63770.1|63729|63776.1|63738.6|63754.2|63722.9|365
1622154000000|2021-05-27 22:20:00|63770.7|63728.5|63770.7|63728|63774.7|63733.8|63748.6|63722.8|320
1622154300000|2021-05-27 22:25:00|63770.5|63727.9|63762.4|63726.5|63772.8|63739.1|63752.5|63713.8|261
1622154600000|2021-05-27 22:30:00|63762.7|63726.1|63760.5|63740.5|63769.6|63741.3|63748.9|63723.2|206
1622154900000|2021-05-27 22:35:00|63760|63740|63765.9|63745.9|63772.2|63748.1|63759.5|63738.9|124
1622155200000|2021-05-27 22:40:00|63766|63746|63770.2|63750.2|63774.4|63752.5|63763.6|63739.4|235
1622155500000|2021-05-27 22:45:00|63767|63747|63770.1|63750.1|63772.2|63752.2|63764.1|63744.1|394
1622155800000|2021-05-27 22:50:00|63769.9|63749.9|63769.8|63749.8|63773.7|63753.7|63768.1|63748.1|291
1622156100000|2021-05-27 22:55:00|63769.6|63749.6|63766|63746|63776.7|63756.7|63762.5|63742.5|365
1622156400000|2021-05-27 23:00:00|63765.3|63745.3|63767.2|63747.2|63780.3|63754.1|63761.6|63734.8|301
1622156700000|2021-05-27 23:05:00|63766.9|63746.9|63791.9|63757|63824|63785|63766.6|63744.1|500
1622157000000|2021-05-27 23:10:00|63791.1|63756.2|63792.3|63751.5|63796.1|63765.1|63783.3|63748.1|248
1622157300000|2021-05-27 23:15:00|63792.2|63749.1|63785.8|63765.8|63793.1|63766.4|63776.8|63748.5|306
1622157600000|2021-05-27 23:20:00|63785.9|63765.9|63790.9|63755.1|63792.9|63766|63784.3|63747.6|262
1622157900000|2021-05-27 23:25:00|63790.3|63756.8|63815.6|63752|63817.8|63766.8|63782.9|63744.9|279
1622158200000|2021-05-27 23:30:00|63814.3|63753.5|63810.5|63766.8|63820.3|63773.1|63801|63748.6|343
1622158500000|2021-05-27 23:35:00|63805|63768.2|63793.9|63756.1|63816.3|63768.2|63791.6|63735.3|284
1622158800000|2021-05-27 23:40:00|63795.1|63757.8|63791.2|63771.2|63799|63772.3|63779.6|63754|433
1622159100000|2021-05-27 23:45:00|63791.4|63771.4|63791.1|63771.1|63793.3|63773.3|63786.4|63766.4|207
1622159400000|2021-05-27 23:50:00|63791|63771|63799.1|63779.1|63805.1|63780.6|63785.2|63765.2|225
1622159700000|2021-05-27 23:55:00|63799|63779|63798.8|63778.8|63801.3|63781.3|63793.1|63773.1|199
1622160000000|2021-05-28 00:00:00|63798.7|63778.7|63800.9|63780.9|63803.8|63783.8|63790.6|63770.6|661
1622160300000|2021-05-28 00:05:00|63801|63781|63792.7|63772.7|63805|63785|63788.4|63768.4|528
1622160600000|2021-05-28 00:10:00|63791.1|63771.1|63782.6|63762.6|63793.2|63774.6|63781.7|63761.7|414
1622160900000|2021-05-28 00:15:00|63782.5|63762.5|63775.2|63755.2|63784.5|63764.5|63765.9|63745.9|668
1622161200000|2021-05-28 00:20:00|63776.3|63756.3|63771.3|63751.3|63782.7|63762.7|63768.1|63748.1|533
1622161500000|2021-05-28 00:25:00|63771.5|63751.5|63794.2|63774.2|63795.8|63775.8|63770.8|63750.8|497
1622161800000|2021-05-28 00:30:00|63793.9|63773.9|63797.8|63777.8|63798.3|63778.3|63790.4|63770.4|424
1622162100000|2021-05-28 00:35:00|63798|63778|63794.5|63774.5|63798.7|63780.4|63790.3|63772.4|431
1622162400000|2021-05-28 00:40:00|63794.6|63774.6|63788.3|63778.3|63795|63779.6|63787.8|63771.9|304
1622162700000|2021-05-28 00:45:00|63788.5|63778.5|63782.7|63772.7|63796.1|63780.9|63772.3|63756.9|440
1622163000000|2021-05-28 00:50:00|63782.8|63772.8|63809.9|63799.9|63815.8|63800.4|63782.8|63769.4|586
1622163300000|2021-05-28 00:55:00|63811.3|63801.3|63813|63793|63822.9|63808.3|63799.8|63785|633
1622163600000|2021-05-28 01:00:00|63813.1|63793.1|63793.9|63783.9|63814.6|63800.6|63793.5|63778.9|655
1622163900000|2021-05-28 01:05:00|63794|63784|63805.6|63795.6|63813.1|63800.6|63792.9|63782.9|594
1622164200000|2021-05-28 01:10:00|63805.5|63795.5|63799.9|63779.9|63810.4|63796.6|63786|63768.1|594
1622164500000|2021-05-28 01:15:00|63800|63780|63797.9|63777.9|63801|63781.1|63785.6|63769.6|631
1622164800000|2021-05-28 01:20:00|63797.5|63777.5|63801.2|63791.2|63810.1|63798.5|63793.9|63777.5|630
1622165100000|2021-05-28 01:25:00|63801.3|63791.3|63787.6|63777.6|63801.6|63791.6|63786.6|63776.6|584
1622165400000|2021-05-28 01:30:00|63787.5|63777.5|63762.5|63742.5|63810|63796.2|63751.7|63731.7|807
1622165700000|2021-05-28 01:35:00|63763|63743|63758.1|63738.1|63763.3|63748.9|63740|63726|782
1622166000000|2021-05-28 01:40:00|63758|63738|63733.1|63723.1|63758.1|63741.9|63728.9|63714.4|734
1622166300000|2021-05-28 01:45:00|63733.2|63723.2|63726.8|63716.8|63738|63728|63710.7|63700.7|712
1622166600000|2021-05-28 01:50:00|63726.9|63716.9|63722.6|63712.6|63738.8|63724.6|63710|63700|681
1622166900000|2021-05-28 01:55:00|63722.4|63712.4|63732|63722|63732.2|63722.2|63720.6|63706.5|743
1622167200000|2021-05-28 02:00:00|63731.5|63721.5|63734|63724|63735.4|63725.4|63716.5|63706.5|590
1622167500000|2021-05-28 02:05:00|63734.1|63724.1|63720.3|63710.3|63734.2|63724.2|63720.1|63710.1|605
1622167800000|2021-05-28 02:10:00|63720.2|63710.2|63717.4|63707.4|63722.9|63712.9|63712.9|63702.9|565
1622168100000|2021-05-28 02:15:00|63717.6|63707.6|63723.7|63713.7|63729.3|63719.3|63717.3|63707.3|523
1622168400000|2021-05-28 02:20:00|63723.8|63713.8|63717.7|63707.7|63728.3|63718.3|63712.5|63699.4|559
1622168700000|2021-05-28 02:25:00|63717.8|63707.8|63732.2|63722.2|63732.2|63722.2|63717.5|63707.5|461
1622169000000|2021-05-28 02:30:00|63731.9|63721.9|63734|63724|63741.9|63731.9|63729.5|63719.5|584
1622169300000|2021-05-28 02:35:00|63732.9|63722.9|63734.2|63724.2|63742.8|63732.8|63732.1|63722.1|567
1622169600000|2021-05-28 02:40:00|63734.3|63724.3|63729.1|63719.1|63737.4|63727.4|63729|63719|483
1622169900000|2021-05-28 02:45:00|63729|63719|63733.9|63723.9|63735.8|63725.8|63725.9|63715.9|434
1622170200000|2021-05-28 02:50:00|63734.1|63724.1|63728.5|63718.5|63738.1|63725.5|63726.1|63713.9|594
1622170500000|2021-05-28 02:55:00|63728.4|63718.4|63715.1|63705.1|63728.7|63718.7|63714.1|63704.1|633
1622170800000|2021-05-28 03:00:00|63715|63705|63722.4|63712.4|63724.1|63714.1|63710.8|63700.8|705
1622171100000|2021-05-28 03:05:00|63722.5|63712.5|63718.2|63708.2|63727.4|63717.4|63716.6|63706.6|550
1622171400000|2021-05-28 03:10:00|63718.4|63708.4|63709|63699|63724.3|63711.2|63701.1|63688.6|577
1622171700000|2021-05-28 03:15:00|63709.4|63699.4|63704.4|63694.4|63716.1|63704.4|63702.1|63691.9|570
1622172000000|2021-05-28 03:20:00|63704.7|63694.7|63686.4|63676.4|63705.7|63695.7|63686.4|63676.4|641
1622172300000|2021-05-28 03:25:00|63686.5|63676.5|63683.9|63673.9|63696.8|63686.8|63673.7|63663.7|651
1622172600000|2021-05-28 03:30:00|63684.2|63674.2|63674.8|63664.8|63692.7|63679.8|63665.9|63650.3|679
1622172900000|2021-05-28 03:35:00|63675.5|63665.5|63669.6|63659.6|63681.8|63671.8|63666|63656|666
1622173200000|2021-05-28 03:40:00|63669.8|63659.8|63664|63654|63670|63660|63656.6|63646.6|554
1622173500000|2021-05-28 03:45:00|63664.1|63654.1|63643.8|63633.8|63665|63655|63636.1|63626.1|620
1622173800000|2021-05-28 03:50:00|63643.7|63633.7|63639.8|63629.8|63643.7|63633.7|63636.4|63626.4|419
1622174100000|2021-05-28 03:55:00|63639.5|63629.5|63642.8|63632.8|63649.5|63634.7|63633.4|63623.4|441
1622174400000|2021-05-28 04:00:00|63642.9|63632.9|63646.1|63636.1|63646.9|63636.9|63641.7|63631.7|419
1622174700000|2021-05-28 04:05:00|63646|63636|63636.3|63626.3|63646.7|63636.7|63636.1|63624.4|436
1622175000000|2021-05-28 04:10:00|63636.5|63626.5|63629.6|63619.6|63637|63627|63616.7|63606.7|557
1622175300000|2021-05-28 04:15:00|63629.5|63619.5|63628.1|63618.1|63629.6|63619.6|63624.5|63614.5|265
1622175600000|2021-05-28 04:20:00|63628.2|63618.2|63624.6|63614.6|63631.6|63621.4|63616.5|63606.5|425
1622175900000|2021-05-28 04:25:00|63624.5|63614.5|63628.7|63618.7|63631.9|63621.9|63624.5|63614.5|373
1622176200000|2021-05-28 04:30:00|63628.5|63618.5|63625.2|63615.2|63628.9|63618.9|63623|63613|298
1622176500000|2021-05-28 04:35:00|63625.3|63615.3|63629.9|63609.9|63629.9|63615.4|63617.7|63607.7|286
1622176800000|2021-05-28 04:40:00|63630|63610|63628.1|63618.1|63631.4|63621.4|63623|63610|408
1622177100000|2021-05-28 04:45:00|63628|63618|63628.2|63618.2|63633.5|63619.9|63626.3|63613.5|375
1622177400000|2021-05-28 04:50:00|63628.3|63618.3|63622.8|63612.8|63629.1|63619.1|63622.4|63612.4|310
1622177700000|2021-05-28 04:55:00|63623|63613|63640.3|63630.3|63640.6|63630.6|63622.3|63612.3|516
1622178000000|2021-05-28 05:00:00|63639.8|63629.8|63640|63630|63648.1|63638.1|63635.3|63625.3|468
1622178300000|2021-05-28 05:05:00|63640.1|63630.1|63632.7|63622.7|63645.9|63635.9|63632.5|63622.5|363
1622178600000|2021-05-28 05:10:00|63632.5|63622.5|63633.4|63623.4|63639.2|63629.2|63632.3|63622.3|305
1622178900000|2021-05-28 05:15:00|63633.8|63623.8|63643.8|63633.8|63647.3|63637.3|63633.6|63623.6|366
1622179200000|2021-05-28 05:20:00|63644|63634|63647.4|63637.4|63649.3|63639.3|63643.2|63633.2|457
1622179500000|2021-05-28 05:25:00|63647.5|63637.5|63646.5|63636.5|63651.5|63641.5|63644.5|63634.5|396
1622179800000|2021-05-28 05:30:00|63646.2|63636.2|63652.3|63642.3|63652.8|63642.8|63646.2|63636.2|541
1622180100000|2021-05-28 05:35:00|63652.2|63642.2|63649|63639|63659|63649|63647.4|63637.4|542
1622180400000|2021-05-28 05:40:00|63648.9|63638.9|63672.7|63662.7|63678.6|63668.6|63646.8|63636.8|702
1622180700000|2021-05-28 05:45:00|63672.8|63662.8|63671.6|63661.6|63683.2|63673.2|63671.6|63661.6|605
1622181000000|2021-05-28 05:50:00|63671.4|63661.4|63682|63672|63689.5|63679.5|63665.3|63655.3|718
1622181300000|2021-05-28 05:55:00|63681.4|63671.4|63678.4|63668.4|63685.7|63675.7|63676.3|63666.3|660
1622181600000|2021-05-28 06:00:00|63679|63669|63676.9|63666.9|63693|63683|63673.8|63663.8|665
1622181900000|2021-05-28 06:05:00|63677.1|63667.1|63680.1|63670.1|63686.4|63676.4|63674.5|63664.5|655
1622182200000|2021-05-28 06:10:00|63680|63670|63694.5|63684.5|63699.3|63689.3|63679.9|63669.9|662
1622182500000|2021-05-28 06:15:00|63694.6|63684.6|63708.3|63698.3|63722|63712|63693.4|63683.4|713
1622182800000|2021-05-28 06:20:00|63708.2|63698.2|63717|63707|63718.1|63708.1|63707.9|63697.9|618
1622183100000|2021-05-28 06:25:00|63716.8|63706.8|63702.4|63692.4|63717.2|63707.2|63701|63691|656
1622183400000|2021-05-28 06:30:00|63702.3|63692.3|63700.4|63690.4|63706.3|63696.3|63695.1|63685.1|662
1622183700000|2021-05-28 06:35:00|63700.6|63690.6|63691.7|63681.7|63700.7|63690.7|63690.5|63680.5|581
1622184000000|2021-05-28 06:40:00|63691.5|63681.5|63700.7|63690.7|63701.3|63691.3|63691|63681|768
1622184300000|2021-05-28 06:45:00|63699.7|63689.7|63712.1|63702.1|63718.6|63708.6|63699.3|63689.3|726
1622184600000|2021-05-28 06:50:00|63712|63702|63711.8|63701.8|63716.5|63706.5|63703.6|63693.6|761
1622184900000|2021-05-28 06:55:00|63711.7|63701.7|63691.7|63681.7|63713.7|63703.7|63690.4|63680.4|711
1622185200000|2021-05-28 07:00:00|63691.9|63681.9|63700.2|63690.2|63706|63696|63689.6|63679.6|704
1622185500000|2021-05-28 07:05:00|63699.8|63689.8|63695.2|63685.2|63704|63694|63690.3|63680.3|639
1622185800000|2021-05-28 07:10:00|63695.1|63685.1|63698.6|63688.6|63698.9|63688.9|63692.7|63682.7|556
1622186100000|2021-05-28 07:15:00|63698.7|63688.7|63722.6|63712.6|63722.7|63712.7|63698.7|63688.7|694
1622186400000|2021-05-28 07:20:00|63722.7|63712.7|63726.7|63716.7|63734.5|63724.5|63722.7|63712.7|650
1622186700000|2021-05-28 07:25:00|63726.6|63716.6|63733.8|63723.8|63736.1|63726.1|63722.8|63712.8|664
1622187000000|2021-05-28 07:30:00|63734.2|63724.2|63717.4|63707.4|63734.3|63724.3|63717.1|63707.1|643
1622187300000|2021-05-28 07:35:00|63717.6|63707.6|63705.4|63695.4|63719.3|63709.3|63705.1|63695.1|657
1622187600000|2021-05-28 07:40:00|63705|63695|63707.8|63697.8|63711.1|63701.1|63701.7|63691.7|518
1622187900000|2021-05-28 07:45:00|63707.9|63697.9|63692|63682|63708.3|63698.3|63691.6|63681.6|606
1622188200000|2021-05-28 07:50:00|63692.1|63682.1|63691.7|63681.7|63698.3|63688.3|63687.2|63677.2|652
1622188500000|2021-05-28 07:55:00|63691.5|63681.5|63677.2|63667.2|63696.1|63686.1|63673.1|63663.1|664
1622188800000|2021-05-28 08:00:00|63677.3|63667.3|63660.8|63650.8|63677.4|63667.4|63659.7|63649.7|693
1622189100000|2021-05-28 08:05:00|63661|63651|63638.6|63628.6|63663.7|63653.7|63636.8|63620.7|736
1622189400000|2021-05-28 08:10:00|63638.5|63628.5|63644.9|63634.9|63648.1|63638.1|63623.4|63613.4|753
1622189700000|2021-05-28 08:15:00|63644.8|63634.8|63626.7|63616.7|63655.2|63641.5|63626.7|63616.7|763
1622190000000|2021-05-28 08:20:00|63626.5|63616.5|63643.1|63633.1|63644.3|63634.3|63625.6|63615.6|663
1622190300000|2021-05-28 08:25:00|63643|63633|63619.8|63609.8|63643|63633|63618.1|63604.4|715
1622190600000|2021-05-28 08:30:00|63620.4|63610.4|63630.5|63620.5|63635.5|63625.5|63612.2|63602.2|675
1622190900000|2021-05-28 08:35:00|63630.4|63620.4|63615.9|63605.9|63630.5|63620.5|63594.9|63577.7|702
1622191200000|2021-05-28 08:40:00|63616.1|63606.1|63616.8|63606.8|63618.3|63608.3|63605.6|63595.6|569
1622191500000|2021-05-28 08:45:00|63616.7|63606.7|63610.8|63600.8|63624.8|63614.8|63605.6|63595.6|668
1622191800000|2021-05-28 08:50:00|63611|63601|63614.2|63604.2|63614.6|63604.6|63596.2|63586.2|624
1622192100000|2021-05-28 08:55:00|63614.3|63604.3|63603|63593|63626.3|63616.3|63602.2|63592.2|710
1622192400000|2021-05-28 09:00:00|63602.8|63592.8|63612.6|63602.6|63617.6|63607.6|63601.4|63591.4|605
1622192700000|2021-05-28 09:05:00|63612.7|63602.7|63622.9|63612.9|63624.5|63614.5|63611.9|63601.9|598
1622193000000|2021-05-28 09:10:00|63622.8|63612.8|63626.3|63616.3|63631.1|63621.1|63622.8|63612.8|603
1622193300000|2021-05-28 09:15:00|63626.2|63616.2|63621.6|63611.6|63627.5|63617.5|63613.4|63603.4|551
1622193600000|2021-05-28 09:20:00|63621.4|63611.4|63618.4|63608.4|63623.6|63613.6|63617.4|63607.4|563
1622193900000|2021-05-28 09:25:00|63618.3|63608.3|63632.4|63622.4|63636|63626|63618|63608|610
1622194200000|2021-05-28 09:30:00|63632.5|63622.5|63639.9|63629.9|63640.5|63630.5|63627.1|63617.1|602
1622194500000|2021-05-28 09:35:00|63640|63630|63643.5|63633.5|63646.8|63636.8|63637.7|63627.7|633
1622194800000|2021-05-28 09:40:00|63643.7|63633.7|63643.9|63633.9|63650.4|63640.4|63641.1|63631.1|604
1622195100000|2021-05-28 09:45:00|63644.1|63634.1|63641.5|63631.5|63649.5|63639.5|63640.3|63630.3|447
1622195400000|2021-05-28 09:50:00|63641.4|63631.4|63637.9|63627.9|63643.9|63633.9|63637.7|63627.7|552
1622195700000|2021-05-28 09:55:00|63637.7|63627.7|63634|63624|63644.9|63634.9|63633.8|63623.8|524
1622196000000|2021-05-28 10:00:00|63634.1|63624.1|63646.7|63636.7|63647.8|63637.8|63629.9|63619.9|605
1622196300000|2021-05-28 10:05:00|63646.6|63636.6|63651.4|63641.4|63657.4|63647.3|63645|63629.2|650
1622196600000|2021-05-28 10:10:00|63651.6|63641.6|63640.1|63630.1|63652.4|63642.4|63635.1|63625.1|640
1622196900000|2021-05-28 10:15:00|63640|63630|63631.3|63621.3|63640.5|63630.5|63630.9|63620.9|425
1622197200000|2021-05-28 10:20:00|63630.5|63620.5|63628.5|63618.5|63632.1|63622.1|63626.3|63616.3|549
1622197500000|2021-05-28 10:25:00|63628.4|63618.4|63617.7|63607.7|63631.3|63621.3|63617.3|63607.3|623
1622197800000|2021-05-28 10:30:00|63617.4|63607.4|63629.4|63619.4|63632.2|63622.2|63612.9|63602.9|721
1622198100000|2021-05-28 10:35:00|63629.3|63619.3|63623.9|63613.9|63632.2|63622.2|63621.7|63611.7|592
1622198400000|2021-05-28 10:40:00|63624|63614|63623.4|63613.4|63625.3|63615.3|63621.5|63611.5|482
1622198700000|2021-05-28 10:45:00|63623.5|63613.5|63633.4|63623.4|63634.7|63624.7|63623.4|63613.4|471
1622199000000|2021-05-28 10:50:00|63633.5|63623.5|63637.5|63627.5|63637.8|63627.8|63631.6|63621.6|522
1622199300000|2021-05-28 10:55:00|63637.8|63627.8|63637.3|63627.3|63640.3|63630.3|63634.9|63624.9|478
1622199600000|2021-05-28 11:00:00|63637.4|63627.4|63646.1|63636.1|63649|63639|63635.1|63625.1|572
1622199900000|2021-05-28 11:05:00|63645.9|63635.9|63651.3|63641.3|63655.8|63645.8|63645.6|63635.6|575
1622200200000|2021-05-28 11:10:00|63651.1|63641.1|63663.7|63653.7|63664.9|63654.9|63649.3|63639.3|568
1622200500000|2021-05-28 11:15:00|63663.8|63653.8|63674.4|63664.4|63675.3|63665.3|63663.4|63653.4|482
1622200800000|2021-05-28 11:20:00|63674.6|63664.6|63678|63668|63678.9|63668.9|63673.3|63663.3|556
1622201100000|2021-05-28 11:25:00|63678.1|63668.1|63678.4|63668.4|63681.2|63671.2|63675.3|63665.3|461
1622201400000|2021-05-28 11:30:00|63678.5|63668.5|63696.8|63686.8|63697.2|63687.2|63678.3|63668.3|558
1622201700000|2021-05-28 11:35:00|63696.9|63686.9|63697.3|63687.3|63701.8|63691.8|63693|63683|503
1622202000000|2021-05-28 11:40:00|63697.2|63687.2|63704|63694|63704.6|63694.6|63695.5|63685.5|417
1622202300000|2021-05-28 11:45:00|63703|63693|63713.5|63703.5|63714.7|63704.7|63701.2|63691.2|483
1622202600000|2021-05-28 11:50:00|63713.9|63703.9|63728.6|63718.6|63730.4|63720.4|63713.3|63703.3|588
1622202900000|2021-05-28 11:55:00|63727.9|63717.9|63732.5|63722.5|63735.2|63725.2|63722.5|63712.5|582
1622203200000|2021-05-28 12:00:00|63732.4|63722.4|63740.5|63730.5|63744|63734|63731.4|63721.4|681
1622203500000|2021-05-28 12:05:00|63740.3|63730.3|63772.1|63762.1|63782.7|63768.9|63740.3|63730.3|737
1622203800000|2021-05-28 12:10:00|63772|63762|63779.6|63769.6|63779.9|63769.9|63772|63762|714
1622204100000|2021-05-28 12:15:00|63779.4|63769.4|63764.6|63754.6|63784.9|63774.9|63764|63754|650
1622204400000|2021-05-28 12:20:00|63763.8|63753.8|63769.5|63759.5|63772.5|63762.5|63762.2|63752.2|508
1622204700000|2021-05-28 12:25:00|63769.6|63759.6|63775.6|63755.6|63781.2|63771.2|63769.6|63755.6|554
1622205000000|2021-05-28 12:30:00|63775.4|63755.4|63743.4|63733.4|63787.1|63769.3|63732.1|63718.9|869
1622205300000|2021-05-28 12:35:00|63743.6|63733.6|63748.1|63738.1|63769.1|63754.3|63743.6|63732.9|891
1622205600000|2021-05-28 12:40:00|63753.2|63733.2|63746.7|63736.7|63753.2|63742.4|63738.1|63727.7|722
1622205900000|2021-05-28 12:45:00|63746.9|63736.9|63744.4|63734.4|63754.5|63744.5|63742.3|63732.3|744
1622206200000|2021-05-28 12:50:00|63744.3|63734.3|63762.6|63752.6|63762.9|63752.9|63744.3|63734.3|702
1622206500000|2021-05-28 12:55:00|63762.7|63752.7|63774.9|63764.9|63776.2|63766.2|63762.1|63752.1|779
1622206800000|2021-05-28 13:00:00|63774|63764|63745.7|63735.7|63774|63764|63743.7|63733.7|863
1622207100000|2021-05-28 13:05:00|63745.1|63735.1|63738.2|63728.2|63749.2|63739.2|63726.6|63716.6|782
1622207400000|2021-05-28 13:10:00|63737.9|63727.9|63740.2|63730.2|63751.5|63741.5|63737.9|63727.9|708
1622207700000|2021-05-28 13:15:00|63740.3|63730.3|63741.9|63731.9|63746.8|63736.8|63739.6|63729.6|688
1622208000000|2021-05-28 13:20:00|63742.2|63732.2|63740.5|63730.5|63745|63735|63736.2|63726.2|643
1622208300000|2021-05-28 13:25:00|63740.4|63730.4|63733.4|63723.4|63747.2|63737.2|63730.8|63720.8|539
1622208600000|2021-05-28 13:30:00|63733.3|63723.3|63705.5|63695.5|63739.7|63729.7|63702.9|63692.9|634
1622208900000|2021-05-28 13:35:00|63706.2|63696.2|63709|63699|63711.6|63701.6|63695.5|63685.5|625
1622209200000|2021-05-28 13:40:00|63708.9|63698.9|63721.9|63711.9|63722.2|63712.2|63697.7|63687.7|630
1622209500000|2021-05-28 13:45:00|63721.8|63711.8|63699.4|63689.4|63721.8|63711.8|63698.6|63688.6|873
1622209800000|2021-05-28 13:50:00|63699.5|63689.5|63707.2|63697.2|63709.1|63699.1|63694.5|63684.5|762
1622210100000|2021-05-28 13:55:00|63706.9|63696.9|63695.4|63685.4|63706.9|63696.9|63691.6|63681.6|712
1622210400000|2021-05-28 14:00:00|63695.5|63685.5|63701.9|63691.9|63703.3|63693.3|63691.1|63679.8|802
1622210700000|2021-05-28 14:05:00|63702|63692|63704.3|63694.3|63712.4|63702.4|63696.1|63686.1|765
1622211000000|2021-05-28 14:10:00|63704.4|63694.4|63710.2|63700.2|63712.2|63702.2|63699.7|63689.7|650
1622211300000|2021-05-28 14:15:00|63710.1|63700.1|63723|63713|63723.2|63713.2|63706.4|63696.4|700
1622211600000|2021-05-28 14:20:00|63723.1|63713.1|63718|63708|63728|63714.3|63714.9|63704.9|676
1622211900000|2021-05-28 14:25:00|63717.9|63707.9|63716.6|63706.6|63718.6|63708.6|63711.5|63701.5|717
1622212200000|2021-05-28 14:30:00|63716.7|63706.7|63691.6|63681.6|63718.3|63708.3|63690.7|63680.7|702
1622212500000|2021-05-28 14:35:00|63691.5|63681.5|63695.7|63685.7|63701.3|63691.3|63691.1|63681.1|728
1622212800000|2021-05-28 14:40:00|63695.2|63685.2|63691.3|63681.3|63697.1|63687.1|63686|63676|732
1622213100000|2021-05-28 14:45:00|63691.1|63681.1|63704.4|63694.4|63707.4|63697.4|63690.4|63680.4|823
1622213400000|2021-05-28 14:50:00|63704.5|63694.5|63694.7|63684.7|63704.5|63694.5|63677.1|63663.2|763
1622213700000|2021-05-28 14:55:00|63695.5|63685.5|63695.4|63685.4|63696.9|63686.9|63676.9|63666.9|885
1622214000000|2021-05-28 15:00:00|63695.5|63685.5|63685|63675|63697.9|63687.9|63684.8|63674.8|842
1622214300000|2021-05-28 15:05:00|63684.9|63674.9|63688.3|63678.3|63696.8|63686.8|63682.6|63672.6|680
1622214600000|2021-05-28 15:10:00|63688.4|63678.4|63678.7|63668.7|63692.6|63682.6|63678.7|63668.7|628
1622214900000|2021-05-28 15:15:00|63678.5|63668.5|63678.5|63668.5|63684|63674|63676|63666|659
1622215200000|2021-05-28 15:20:00|63678.4|63668.4|63682.2|63672.2|63687.2|63677.2|63678.3|63668.3|611
1622215500000|2021-05-28 15:25:00|63682.3|63672.3|63670.7|63660.7|63682.6|63672.6|63670.4|63660.4|525
1622215800000|2021-05-28 15:30:00|63670.3|63660.3|63667.1|63657.1|63673.3|63663.3|63662.3|63652.3|691
1622216100000|2021-05-28 15:35:00|63667|63657|63664.6|63654.6|63667.3|63657.3|63658.1|63648.1|616
1622216400000|2021-05-28 15:40:00|63664.5|63654.5|63661.6|63651.6|63665.3|63655.3|63657.1|63647.1|467
1622216700000|2021-05-28 15:45:00|63661.8|63651.8|63667|63657|63668.5|63658.5|63661.5|63651.5|505
1622217000000|2021-05-28 15:50:00|63667.2|63657.2|63664.1|63654.1|63668.5|63658.5|63663.4|63653.4|484
1622217300000|2021-05-28 15:55:00|63664|63654|63660.6|63650.6|63664.9|63654.9|63659.2|63649.2|476
1622217600000|2021-05-28 16:00:00|63660.4|63650.4|63656.9|63646.9|63660.4|63650.4|63651.7|63641.7|443
1622217900000|2021-05-28 16:05:00|63656.8|63646.8|63647.9|63637.9|63659.1|63649.1|63647.9|63637.9|470
1622218200000|2021-05-28 16:10:00|63647.7|63637.7|63639.3|63629.3|63648.3|63638.3|63637.7|63627.7|501
1622218500000|2021-05-28 16:15:00|63638.9|63628.9|63631.6|63621.6|63640.2|63630.2|63628.4|63618.4|620
1622218800000|2021-05-28 16:20:00|63631.5|63621.5|63636.7|63626.7|63638.2|63628.2|63631.1|63621.1|445
1622219100000|2021-05-28 16:25:00|63636.8|63626.8|63633.7|63623.7|63641.5|63631.5|63633.6|63623.6|431
1622219400000|2021-05-28 16:30:00|63633.4|63623.4|63634.8|63624.8|63638.8|63628.8|63632.6|63622.6|431
1622219700000|2021-05-28 16:35:00|63634.9|63624.9|63626.9|63616.9|63639|63629|63626.6|63616.6|430
1622220000000|2021-05-28 16:40:00|63627.1|63617.1|63618.9|63608.9|63628.2|63618.2|63617|63607|427
1622220300000|2021-05-28 16:45:00|63618.7|63608.7|63633.7|63623.7|63636.8|63626.8|63618.6|63608.6|467
1622220600000|2021-05-28 16:50:00|63633.6|63623.6|63626.8|63616.8|63634.4|63624.4|63624.7|63614.7|476
1622220900000|2021-05-28 16:55:00|63626.7|63616.7|63626.5|63616.5|63628.7|63618.7|63621.8|63611.8|483
1622221200000|2021-05-28 17:00:00|63626.9|63616.9|63622.4|63612.4|63627|63617|63621.8|63611.8|467
1622221500000|2021-05-28 17:05:00|63622.3|63612.3|63619.1|63609.1|63623.1|63613.1|63617.7|63607.7|347
1622221800000|2021-05-28 17:10:00|63619|63609|63623.7|63613.7|63626.7|63616.7|63619|63609|398
1622222100000|2021-05-28 17:15:00|63623.3|63613.3|63624.7|63614.7|63628.7|63618.7|63621.5|63611.5|350
1622222400000|2021-05-28 17:20:00|63624.8|63614.8|63621.1|63611.1|63624.9|63614.9|63620.7|63610.7|333
1622222700000|2021-05-28 17:25:00|63621.2|63611.2|63614.1|63604.1|63621.8|63611.8|63612.8|63602.8|451
1622223000000|2021-05-28 17:30:00|63614.2|63604.2|63608.5|63598.5|63615.1|63605.1|63608.2|63598.2|433
1622223300000|2021-05-28 17:35:00|63608.7|63598.7|63609.4|63599.4|63612.1|63602.1|63605.3|63595.3|397
1622223600000|2021-05-28 17:40:00|63609.3|63599.3|63605|63595|63613.2|63603.2|63603.8|63593.8|389
1622223900000|2021-05-28 17:45:00|63604.9|63594.9|63604.7|63594.7|63610.8|63600.8|63603|63593|377
1622224200000|2021-05-28 17:50:00|63604.6|63594.6|63604.1|63594.1|63608.7|63598.7|63602.7|63592.7|435
1622224500000|2021-05-28 17:55:00|63604.2|63594.2|63609.5|63599.5|63611|63601|63598.4|63588.4|525
1622224800000|2021-05-28 18:00:00|63609.3|63599.3|63608.7|63598.7|63615.2|63605.2|63608.4|63598.4|560
1622225100000|2021-05-28 18:05:00|63608.5|63598.5|63611.2|63601.2|63611.4|63601.4|63606.9|63596.9|456
1622225400000|2021-05-28 18:10:00|63611.3|63601.3|63618.8|63608.8|63619.1|63609.1|63611.3|63601.3|442
1622225700000|2021-05-28 18:15:00|63618.7|63608.7|63622|63612|63622.9|63612.9|63615.1|63605.1|361
1622226000000|2021-05-28 18:20:00|63622.1|63612.1|63617.8|63607.8|63624.2|63614.2|63617.1|63607.1|422
1622226300000|2021-05-28 18:25:00|63617.7|63607.7|63613.8|63603.8|63619.8|63609.8|63613.5|63603.5|364
1622226600000|2021-05-28 18:30:00|63613.9|63603.9|63614|63604|63617.7|63607.7|63613.5|63603.5|371
1622226900000|2021-05-28 18:35:00|63614.2|63604.2|63610.3|63600.3|63616.4|63605.4|63609.9|63596|318
1622227200000|2021-05-28 18:40:00|63610.5|63600.5|63609.9|63599.9|63615.3|63602.3|63607.9|63593|275
1622227500000|2021-05-28 18:45:00|63610|63600|63608.8|63598.8|63610.3|63600.3|63606.7|63596.7|238
1622227800000|2021-05-28 18:50:00|63608.7|63598.7|63611.4|63601.4|63612.4|63602.4|63607.6|63597.6|282
1622228100000|2021-05-28 18:55:00|63611.3|63601.3|63609.4|63599.4|63615.8|63605.8|63608.6|63598.6|309
1622228400000|2021-05-28 19:00:00|63609.2|63599.2|63597.6|63587.6|63611|63599.2|63597.5|63587.5|298
1622228700000|2021-05-28 19:05:00|63597.9|63587.9|63601.2|63591.2|63603.9|63593.9|63597.7|63587.7|251
1622229000000|2021-05-28 19:10:00|63601.3|63591.3|63604.8|63594.8|63609|63597.1|63601|63587.5|359
1622229300000|2021-05-28 19:15:00|63604.9|63594.9|63603.9|63593.9|63608.1|63595.2|63601.4|63587.8|297
1622229600000|2021-05-28 19:20:00|63604|63594|63602|63592|63607.3|63594.1|63600.5|63586.8|291
1622229900000|2021-05-28 19:25:00|63601.8|63591.8|63601.8|63591.8|63603.8|63593.8|63601.3|63591.3|250
1622230200000|2021-05-28 19:30:00|63601.9|63591.9|63600.7|63590.7|63602|63592|63598.4|63588.4|264
1622230500000|2021-05-28 19:35:00|63601.1|63591.1|63599.1|63589.1|63601.2|63591.2|63598|63588|181
1622230800000|2021-05-28 19:40:00|63599.2|63589.2|63603.7|63593.7|63604|63594|63599.1|63589.1|275
1622231100000|2021-05-28 19:45:00|63603.6|63593.6|63601.4|63591.4|63605|63595|63601.1|63591.1|253
1622231400000|2021-05-28 19:50:00|63601.5|63591.5|63603.3|63593.3|63608.5|63593.6|63601.3|63588.2|143
1622231700000|2021-05-28 19:55:00|63603.4|63593.4|63604.6|63594.6|63613.1|63598.6|63601.4|63591.4|283
1622232000000|2021-05-28 20:00:00|63604.2|63594.2|63601.5|63591.5|63609.2|63594.2|63600.7|63585.4|291
1622232300000|2021-05-28 20:05:00|63601|63591|63598.5|63588.5|63606.9|63591.9|63598.3|63582.9|198
1622232600000|2021-05-28 20:10:00|63598.4|63588.4|63605.4|63585.4|63610.5|63591.5|63598.1|63582.8|208
1622232900000|2021-05-28 20:15:00|63605.3|63585.3|63601.3|63581.3|63606.1|63590.8|63599.7|63581.2|184
1622233200000|2021-05-28 20:20:00|63601.4|63581.4|63602.5|63582.5|63602.5|63582.5|63598.7|63578.7|200
1622233500000|2021-05-28 20:25:00|63602.2|63582.2|63603.9|63583.9|63604|63584|63602.2|63582.2|217
1622233800000|2021-05-28 20:30:00|63603.1|63583.1|63603.3|63583.3|63603.6|63588.6|63598.6|63581.8|126
1622234100000|2021-05-28 20:35:00|63603.4|63583.4|63602.7|63582.7|63603.6|63588.7|63597.7|63582|177
1622234400000|2021-05-28 20:40:00|63602.8|63582.8|63604.7|63584.7|63612.2|63592.2|63597.7|63581.6|220
1622234700000|2021-05-28 20:45:00|63604.5|63584.5|63607.3|63587.3|63608|63588|63602.8|63582.8|177
1622235000000|2021-05-28 20:50:00|63607.6|63587.6|63606|63586|63609.7|63589.7|63601.2|63581.2|225
1622235300000|2021-05-28 20:55:00|63604|63584|63616|63572.8|63624.8|63585.8|63600.5|63561.4|197
1622404800000|2021-05-30 20:00:00|63681|63595.2|63681|63599.2|63685.2|63627|63649|63595.2|16
1622405100000|2021-05-30 20:05:00|63649|63627|63681|63599.2|63685.2|63627|63649|63595.4|10
1622405400000|2021-05-30 20:10:00|63685.2|63595.4|63649.4|63627.4|63685.2|63627.4|63645.2|63595.3|12
1622405700000|2021-05-30 20:15:00|63680.9|63595.3|63692.2|63606.3|63697|63633.1|63650.3|63587.7|27
1622406000000|2021-05-30 20:20:00|63686.7|63602.7|63650.7|63628.7|63690.7|63628.7|63650.7|63602.7|3
1622406300000|2021-05-30 20:25:00|63682.7|63600.5|63716.2|63583.2|63716.8|63630.6|63650.7|63582.3|16
1622406600000|2021-05-30 20:30:00|63652.6|63630.6|63694|63607|63694|63631.4|63650.7|63586.2|25
1622406900000|2021-05-30 20:35:00|63682.7|63600.5|63650.7|63628.7|63682.7|63630.6|63650.7|63600.5|8
1622407200000|2021-05-30 20:40:00|63682.7|63600.5|63650.7|63628.7|63682.7|63630.6|63650.7|63600.5|13
1622407500000|2021-05-30 20:45:00|63682.7|63600.5|63650.7|63628.7|63682.7|63630.6|63650.7|63600.5|10
1622407800000|2021-05-30 20:50:00|63652.6|63630.6|63650.7|63628.7|63694.4|63632.8|63650.7|63600.5|15
1622408100000|2021-05-30 20:55:00|63689|63605.9|63683.5|63592.8|63694.4|63636.4|63650.7|63592.8|31
1622408400000|2021-05-30 21:00:00|63689|63587.3|63666.9|63644.9|63694.4|63644.9|63651.6|63587.3|35
1622408700000|2021-05-30 21:05:00|63657.4|63635.4|63690.1|63604.8|63693|63644.9|63649.3|63567.8|51
1622409000000|2021-05-30 21:10:00|63687.2|63598.6|63650.1|63630.1|63693.2|63638.7|63649|63596.2|66
1622409300000|2021-05-30 21:15:00|63656.8|63636.8|63646.5|63626.5|63697|63636.8|63644.8|63565.3|134
1622409600000|2021-05-30 21:20:00|63646.9|63626.9|63650.2|63630.2|63683.4|63636.4|63646.5|63579.8|98
1622409900000|2021-05-30 21:25:00|63649.6|63629.6|63650.1|63630.1|63653.1|63633.1|63649.6|63629.6|30
1622410200000|2021-05-30 21:30:00|63650.2|63630.2|63650.4|63630.4|63680.7|63635.3|63649.7|63601.5|49
1622410500000|2021-05-30 21:35:00|63650.5|63630.5|63649.3|63629.3|63691.1|63636.1|63648.7|63592.6|98
1622410800000|2021-05-30 21:40:00|63649.2|63629.2|63648.8|63628.8|63680.7|63636|63648.8|63600.8|94
1622411100000|2021-05-30 21:45:00|63650.9|63630.9|63673.3|63605.7|63678.7|63630.9|63649.4|63601.6|77
1622411400000|2021-05-30 21:50:00|63673.2|63604.7|63676.9|63607|63677.1|63613.1|63665.6|63600.6|104
1622411700000|2021-05-30 21:55:00|63677|63607.5|63676.1|63605.7|63688.4|63611.9|63667.8|63590.4|191
1622412000000|2021-05-30 22:00:00|63669.9|63606.6|63678.7|63658.7|63705.2|63659.8|63662.3|63579.2|715
1622412300000|2021-05-30 22:05:00|63678.8|63658.8|63676.5|63656.5|63692.8|63660.3|63673.6|63622.3|301
1622412600000|2021-05-30 22:10:00|63676.4|63656.4|63675.6|63655.6|63695.1|63659.4|63671.3|63621.5|229
1622412900000|2021-05-30 22:15:00|63674.7|63654.7|63670.3|63650.3|63682.7|63656.1|63669|63624.1|248
1622413200000|2021-05-30 22:20:00|63670.1|63650.1|63674.5|63642.4|63678.9|63652.3|63669|63634.8|153
1622413500000|2021-05-30 22:25:00|63674.8|63642.6|63674|63654|63679.3|63654.9|63669.2|63639.2|207
1622413800000|2021-05-30 22:30:00|63674.2|63654.2|63673.6|63653.6|63681.3|63660.3|63671.6|63647.7|198
1622414100000|2021-05-30 22:35:00|63673.4|63653.4|63697.4|63677.4|63702.3|63682.3|63673.4|63651.9|352
1622414400000|2021-05-30 22:40:00|63697.5|63677.5|63697.3|63677.3|63699|63679|63693.7|63673.7|238
1622414700000|2021-05-30 22:45:00|63696.9|63676.9|63683.7|63663.7|63697.7|63677.7|63680.6|63660.6|263
1622415000000|2021-05-30 22:50:00|63683.3|63663.3|63688.2|63668.2|63689.2|63669.2|63683.3|63663.3|206
1622415300000|2021-05-30 22:55:00|63688|63668|63686.8|63666.8|63688.8|63668.8|63682.8|63662.8|251
1622415600000|2021-05-30 23:00:00|63686.6|63666.6|63687.6|63667.6|63691.2|63671.2|63681.9|63661.9|357
1622415900000|2021-05-30 23:05:00|63686.8|63666.8|63687.9|63667.9|63694.4|63674.4|63684.9|63664.9|356
1622416200000|2021-05-30 23:10:00|63688.2|63668.2|63686.3|63666.3|63689|63669|63683.7|63663.7|271
1622416500000|2021-05-30 23:15:00|63686.5|63666.5|63687.6|63667.6|63688.9|63668.9|63685.4|63665.4|342
1622416800000|2021-05-30 23:20:00|63687.4|63667.4|63687.2|63667.2|63688.8|63668.8|63685.4|63665.4|283
1622417100000|2021-05-30 23:25:00|63686.8|63666.8|63688.5|63668.5|63689.4|63669.4|63686.4|63666.4|173
1622417400000|2021-05-30 23:30:00|63688.4|63668.4|63689.2|63669.2|63690|63670|63686.3|63666.3|245
1622417700000|2021-05-30 23:35:00|63688.9|63668.9|63704.5|63684.5|63705.3|63685.3|63686.1|63666.1|438
1622418000000|2021-05-30 23:40:00|63703.7|63683.7|63703.8|63683.8|63705.5|63685.5|63701.4|63681.4|299
1622418300000|2021-05-30 23:45:00|63704.1|63684.1|63705.4|63685.4|63707.8|63687.8|63699.8|63679.8|432
1622418600000|2021-05-30 23:50:00|63705.6|63685.6|63705.8|63685.8|63707.5|63687.5|63702|63682|254
1622418900000|2021-05-30 23:55:00|63705.9|63685.9|63713.4|63693.4|63716.5|63696.5|63704.1|63684.1|265
1622419200000|2021-05-31 00:00:00|63713.3|63693.3|63730.8|63710.8|63745.9|63725.9|63713|63693|569
1622419500000|2021-05-31 00:05:00|63730.9|63710.9|63734.5|63714.5|63737.7|63717.7|63727.2|63707.2|467
1622419800000|2021-05-31 00:10:00|63734.6|63714.6|63731.8|63711.8|63735|63719.9|63722.9|63702.9|379
1622420100000|2021-05-31 00:15:00|63731.9|63711.9|63731.9|63711.9|63733.5|63714.2|63723.3|63703.3|511
1622420400000|2021-05-31 00:20:00|63732|63712|63730.7|63710.7|63732.2|63712.2|63726.6|63706.6|370
1622420700000|2021-05-31 00:25:00|63730.8|63710.8|63727.8|63707.8|63731.8|63711.8|63722.2|63702.2|320
1622421000000|2021-05-31 00:30:00|63728.1|63708.1|63714.9|63694.9|63729.8|63709.8|63713.7|63693.7|473
1622421300000|2021-05-31 00:35:00|63714.8|63694.8|63710.3|63690.3|63721.8|63701.8|63703.3|63683.3|440
1622421600000|2021-05-31 00:40:00|63710.2|63690.2|63697|63677|63711|63691|63696.2|63676.2|360
1622421900000|2021-05-31 00:45:00|63696.8|63676.8|63707.7|63687.7|63712.6|63695.5|63694.6|63674.6|435
1622422200000|2021-05-31 00:50:00|63708|63688|63726.2|63706.2|63727.1|63707.1|63703.3|63683.3|587
1622422500000|2021-05-31 00:55:00|63726.5|63706.5|63707|63687|63728.5|63708.5|63691.8|63671.8|612
1622422800000|2021-05-31 01:00:00|63706.7|63686.7|63707.2|63687.2|63712.4|63694.4|63694.8|63674.8|776
1622423100000|2021-05-31 01:05:00|63707.1|63687.1|63696.6|63686.6|63713.7|63698.5|63688.7|63673.5|692
1622423400000|2021-05-31 01:10:00|63696.5|63686.5|63693.7|63673.7|63709.8|63694|63691.5|63671.5|609
1622423700000|2021-05-31 01:15:00|63693.9|63673.9|63681.8|63661.8|63706|63686|63672.4|63656|734
1622424000000|2021-05-31 01:20:00|63676.4|63666.4|63666.6|63656.6|63682.4|63667.9|63664.8|63650.7|705
1622424300000|2021-05-31 01:25:00|63666.5|63656.5|63672.1|63662.1|63678.3|63665.2|63660.5|63650.5|655
1622424600000|2021-05-31 01:30:00|63672.2|63662.2|63678.1|63668.1|63687|63671.1|63670.6|63657.3|670
1622424900000|2021-05-31 01:35:00|63678.2|63668.2|63692.4|63682.4|63713.8|63703|63678.1|63663.4|815
1622425200000|2021-05-31 01:40:00|63692.3|63682.3|63678|63668|63694.7|63684.7|63677.7|63667.7|614
1622425500000|2021-05-31 01:45:00|63678.1|63668.1|63663.5|63653.5|63680.5|63670.5|63649.1|63631.1|680
1622425800000|2021-05-31 01:50:00|63664|63654|63631.9|63621.9|63664|63654|63628.6|63613.8|787
1622426100000|2021-05-31 01:55:00|63632.1|63622.1|63625.4|63615.4|63648.4|63638.4|63620.2|63610.2|732
1622426400000|2021-05-31 02:00:00|63624.9|63614.9|63641|63631|63653.1|63638|63624.9|63614.9|677
1622426700000|2021-05-31 02:05:00|63641.1|63631.1|63631.2|63621.2|63646.4|63633.3|63630.5|63620.5|619
1622427000000|2021-05-31 02:10:00|63631.3|63621.3|63623.7|63613.7|63642.5|63631.3|63610.8|63594.9|644
1622427300000|2021-05-31 02:15:00|63623.6|63613.6|63616.6|63606.6|63630.9|63620.9|63616.2|63606.2|567
1622427600000|2021-05-31 02:20:00|63616.5|63606.5|63623.6|63613.6|63631.4|63616|63601.6|63589|660
1622427900000|2021-05-31 02:25:00|63623.5|63613.5|63600.5|63590.5|63630.2|63616.5|63594.1|63584.1|639
1622428200000|2021-05-31 02:30:00|63600.4|63590.4|63586.3|63576.3|63601.5|63591.5|63582.9|63572.9|744
1622428500000|2021-05-31 02:35:00|63586.5|63576.5|63586.4|63576.4|63609.2|63589.2|63585.9|63575.9|578
1622428800000|2021-05-31 02:40:00|63585.8|63575.8|63579.1|63569.1|63592.6|63576.6|63565.3|63555.3|615
1622429100000|2021-05-31 02:45:00|63579|63569|63581|63571|63592.6|63582.6|63578.3|63563.5|651
1622429400000|2021-05-31 02:50:00|63580.8|63570.8|63575.7|63565.7|63587.2|63577.2|63570.5|63560.5|513
1622429700000|2021-05-31 02:55:00|63575.9|63565.9|63572.8|63562.8|63583.4|63573.4|63563.9|63553.9|559
1622430000000|2021-05-31 03:00:00|63579.3|63559.3|63577.8|63567.8|63582.8|63572.8|63568.1|63553.2|662
1622430300000|2021-05-31 03:05:00|63577.5|63567.5|63582.1|63572.1|63588.6|63578.6|63576.1|63566.1|546
1622430600000|2021-05-31 03:10:00|63582|63572|63590.1|63580.1|63590.9|63580.9|63577.9|63566.3|475
1622430900000|2021-05-31 03:15:00|63590|63580|63603.2|63593.2|63610.5|63596.4|63588.6|63578.6|502
1622431200000|2021-05-31 03:20:00|63603.1|63593.1|63603.1|63593.1|63607.7|63595.2|63598.2|63587.3|553
1622431500000|2021-05-31 03:25:00|63603|63593|63593.5|63583.5|63603.6|63593.6|63592.8|63580.6|521
1622431800000|2021-05-31 03:30:00|63593.4|63583.4|63604.9|63594.9|63607.7|63597.7|63593.4|63583.4|532
1622432100000|2021-05-31 03:35:00|63605|63595|63603.4|63593.4|63618.1|63608.1|63599|63589|557
1622432400000|2021-05-31 03:40:00|63603.3|63593.3|63606.1|63596.1|63608.6|63598.6|63599.7|63589.7|478
1622432700000|2021-05-31 03:45:00|63606.2|63596.2|63595.8|63585.8|63606.5|63596.5|63593|63579.9|505
1622433000000|2021-05-31 03:50:00|63595.7|63585.7|63587.7|63577.7|63595.7|63585.7|63583.4|63568.6|499
1622433300000|2021-05-31 03:55:00|63587.8|63577.8|63589.1|63579.1|63592|63579.6|63578.5|63568.2|435
1622433600000|2021-05-31 04:00:00|63589.5|63579.5|63586.3|63576.3|63592.3|63582.3|63581.7|63568|416
1622433900000|2021-05-31 04:05:00|63586.4|63576.4|63586.2|63576.2|63587.5|63577.5|63584.5|63574.5|359
1622434200000|2021-05-31 04:10:00|63586.3|63576.3|63592.1|63582.1|63593.7|63583.7|63586.1|63576.1|309
1622434500000|2021-05-31 04:15:00|63592|63582|63573.2|63563.2|63592.1|63582.1|63573|63563|395
1622434800000|2021-05-31 04:20:00|63573.3|63563.3|63571.2|63561.2|63580.1|63565.1|63566|63555.1|462
1622435100000|2021-05-31 04:25:00|63571.1|63561.1|63568.6|63558.6|63577.7|63563|63568.5|63556.3|282
1622435400000|2021-05-31 04:30:00|63568.5|63558.5|63566.2|63546.2|63571.3|63558.5|63559.7|63544.2|543
1622435700000|2021-05-31 04:35:00|63566.3|63546.3|63577|63557|63577.9|63562.5|63562.3|63545.5|471
1622436000000|2021-05-31 04:40:00|63577.1|63557.1|63579.4|63559.4|63579.4|63564.5|63570.7|63555.3|381
1622436300000|2021-05-31 04:45:00|63573.1|63563.1|63570.6|63550.6|63579.2|63564.3|63565.1|63548.1|451
1622436600000|2021-05-31 04:50:00|63570.7|63550.7|63568.8|63548.8|63572.8|63555.8|63564.2|63548.5|376
1622436900000|2021-05-31 04:55:00|63568.9|63548.9|63570.7|63550.7|63573.6|63559.3|63562.3|63546.3|439
1622437200000|2021-05-31 05:00:00|63570.6|63550.6|63565.9|63555.9|63570.6|63560.3|63562|63550.5|421
1622437500000|2021-05-31 05:05:00|63565.7|63555.7|63572.1|63562.1|63574.1|63564.1|63564.7|63554.7|297
1622437800000|2021-05-31 05:10:00|63572|63562|63576.3|63566.3|63583.4|63573.4|63571.9|63561.9|406
1622438100000|2021-05-31 05:15:00|63576.2|63566.2|63565.3|63555.3|63577.9|63567.9|63563.9|63553.9|363
1622438400000|2021-05-31 05:20:00|63565.4|63555.4|63573.4|63563.4|63575.1|63565.1|63564.4|63554.4|416
1622438700000|2021-05-31 05:25:00|63573.3|63563.3|63569.7|63559.7|63574.1|63564.1|63564.7|63554.7|376
1622439000000|2021-05-31 05:30:00|63569.4|63559.4|63601.1|63591.1|63608.9|63598.9|63558.6|63548.6|748
1622439300000|2021-05-31 05:35:00|63601|63591|63632.3|63622.3|63635.8|63625.8|63596.1|63586.1|770
1622439600000|2021-05-31 05:40:00|63632.2|63622.2|63665.2|63655.2|63672.2|63660.4|63629.7|63619.7|682
1622439900000|2021-05-31 05:45:00|63665.1|63655.1|63662.6|63652.6|63683.6|63673.6|63655|63642.3|713
1622440200000|2021-05-31 05:50:00|63662.8|63652.8|63688.2|63678.2|63701.5|63682.7|63662|63652|678
1622440500000|2021-05-31 05:55:00|63688.7|63678.7|63675.2|63665.2|63694.5|63684.5|63675|63665|622
1622440800000|2021-05-31 06:00:00|63675.1|63665.1|63681.9|63671.9|63685|63675|63671|63661|574
1622441100000|2021-05-31 06:05:00|63681.8|63671.8|63660.6|63650.6|63682.6|63672.6|63656.6|63646.6|587
1622441400000|2021-05-31 06:10:00|63660.9|63650.9|63663.1|63653.1|63668.7|63658.7|63654.7|63644.7|618
1622441700000|2021-05-31 06:15:00|63663.2|63653.2|63659.3|63649.3|63666.7|63656.7|63656.7|63646.7|556
1622442000000|2021-05-31 06:20:00|63659.7|63649.7|63669.8|63659.8|63682.5|63672.5|63659.4|63649.4|613
1622442300000|2021-05-31 06:25:00|63669.4|63659.4|63673|63663|63673.1|63663.1|63650.3|63640.3|768
1622442600000|2021-05-31 06:30:00|63673.2|63663.2|63671.1|63661.1|63674.9|63664.9|63663.8|63653.8|583
1622442900000|2021-05-31 06:35:00|63671.4|63661.4|63668.4|63658.4|63678.6|63668.6|63667.7|63657.7|565
1622443200000|2021-05-31 06:40:00|63668.5|63658.5|63683.8|63673.8|63685.5|63675.5|63666|63656|589
1622443500000|2021-05-31 06:45:00|63683.9|63673.9|63653.9|63643.9|63684.9|63674.9|63651.4|63641.4|620
1622443800000|2021-05-31 06:50:00|63653.7|63643.7|63646.1|63636.1|63653.8|63643.8|63644.5|63634.5|556
1622444100000|2021-05-31 06:55:00|63646.3|63636.3|63641.7|63631.7|63649|63639|63634.5|63624.5|635
1622444400000|2021-05-31 07:00:00|63641.4|63631.4|63630.5|63620.5|63644.2|63634.2|63630.4|63620.4|558
1622444700000|2021-05-31 07:05:00|63630.6|63620.6|63624.2|63614.2|63633.8|63623.8|63623.7|63613.7|535
1622445000000|2021-05-31 07:10:00|63624.1|63614.1|63644|63634|63644.1|63634.1|63622.9|63612.9|627
1622445300000|2021-05-31 07:15:00|63643.9|63633.9|63645|63635|63651|63641|63638.4|63628.4|564
1622445600000|2021-05-31 07:20:00|63645.1|63635.1|63631.5|63621.5|63645.4|63635.4|63629|63619|617
1622445900000|2021-05-31 07:25:00|63631.4|63621.4|63625.4|63615.4|63642.3|63632.3|63618.1|63608.1|693
1622446200000|2021-05-31 07:30:00|63625.3|63615.3|63636.7|63626.7|63636.9|63626.9|63623.9|63613.9|693
1622446500000|2021-05-31 07:35:00|63636.5|63626.5|63617.2|63607.2|63641.8|63631.8|63614|63604|737
1622446800000|2021-05-31 07:40:00|63617.1|63607.1|63627.4|63617.4|63632.2|63622.2|63616.2|63606.2|633
1622447100000|2021-05-31 07:45:00|63627.6|63617.6|63637.4|63627.4|63640.6|63630.6|63624.3|63614.3|591
1622447400000|2021-05-31 07:50:00|63637.6|63627.6|63628.6|63618.6|63640.7|63630.7|63623.6|63613.6|604
1622447700000|2021-05-31 07:55:00|63628.5|63618.5|63610.2|63600.2|63628.8|63618.8|63607.6|63597.6|575
1622448000000|2021-05-31 08:00:00|63610.4|63600.4|63617.5|63607.5|63622.8|63612.8|63609.9|63599.9|614
1622448300000|2021-05-31 08:05:00|63617.6|63607.6|63600.3|63590.3|63621.8|63611.8|63598.9|63588.9|617
1622448600000|2021-05-31 08:10:00|63599.8|63589.8|63589.2|63579.2|63602.8|63592.8|63589.2|63579.2|560
1622448900000|2021-05-31 08:15:00|63589.6|63579.6|63597.2|63587.2|63600.1|63590.1|63585.3|63575.3|622
1622449200000|2021-05-31 08:20:00|63597.4|63587.4|63584.8|63574.8|63597.6|63587.6|63574.4|63564.4|658
1622449500000|2021-05-31 08:25:00|63585|63575|63579.6|63569.6|63596.9|63586.9|63569.9|63559.9|701
1622449800000|2021-05-31 08:30:00|63579.4|63569.4|63571.8|63561.8|63579.4|63569.4|63560.3|63550.3|639
1622450100000|2021-05-31 08:35:00|63571.7|63561.7|63538.4|63528.4|63574.9|63564.9|63530.4|63516.8|683
1622450400000|2021-05-31 08:40:00|63538.6|63528.6|63554.1|63544.1|63554.5|63544.5|63538.6|63528.6|529
1622450700000|2021-05-31 08:45:00|63553.9|63543.9|63686.9|63666.9|63707.7|63687.7|63544.8|63534.8|915
1622451000000|2021-05-31 08:50:00|63684.7|63664.7|63664.4|63644.4|63687.7|63667.7|63644.4|63624.4|902
1622451300000|2021-05-31 08:55:00|63664.3|63644.3|63625.5|63605.5|63664.3|63644.3|63620.6|63602.6|824
1622451600000|2021-05-31 09:00:00|63625.6|63605.6|63646|63626|63650.9|63632|63605.2|63590.4|788
1622451900000|2021-05-31 09:05:00|63648.4|63628.4|63661.3|63651.3|63667.7|63651.3|63637.5|63622.5|765
1622452200000|2021-05-31 09:10:00|63661|63651|63690.2|63680.2|63698.4|63688.4|63660.6|63646.1|844
1622452500000|2021-05-31 09:15:00|63690.4|63680.4|63675.7|63665.7|63698.8|63686.4|63673.3|63663.3|735
1622452800000|2021-05-31 09:20:00|63675.8|63665.8|63678.8|63668.8|63682|63669.4|63662.1|63652.1|649
1622453100000|2021-05-31 09:25:00|63678.6|63668.6|63675.2|63665.2|63688.8|63673.5|63669.2|63655.5|634
1622453400000|2021-05-31 09:30:00|63675.1|63665.1|63695.7|63685.7|63700.7|63686.8|63674.1|63664.1|661
1622453700000|2021-05-31 09:35:00|63695.3|63685.3|63698.2|63688.2|63698.7|63688.7|63690.8|63680.8|674
1622454000000|2021-05-31 09:40:00|63697.9|63687.9|63732.9|63722.9|63737.5|63725.2|63696.4|63686.4|759
1622454300000|2021-05-31 09:45:00|63733.1|63723.1|63723.3|63713.3|63737.5|63725.4|63722.3|63706.4|646
1622454600000|2021-05-31 09:50:00|63723.6|63713.6|63724.4|63714.4|63730.7|63717.1|63710.3|63696.8|683
1622454900000|2021-05-31 09:55:00|63722.7|63712.7|63720.4|63710.4|63728.2|63716.6|63718.8|63706.9|498
1622455200000|2021-05-31 10:00:00|63720.7|63710.7|63719.6|63709.6|63726.8|63713|63715|63700.6|522
1622455500000|2021-05-31 10:05:00|63719.9|63709.9|63723.2|63713.2|63724.1|63714.1|63710.7|63700.7|475
1622455800000|2021-05-31 10:10:00|63723|63713|63711.7|63701.7|63723.9|63713.9|63709.3|63699.3|503
1622456100000|2021-05-31 10:15:00|63711.6|63701.6|63707.8|63697.8|63715.1|63705.1|63703.2|63688.8|514
1622456400000|2021-05-31 10:20:00|63707.7|63697.7|63699.3|63689.3|63709|63698.4|63690|63680|542
1622456700000|2021-05-31 10:25:00|63699.2|63689.2|63715.2|63705.2|63715.7|63705.7|63691.6|63681.6|630
1622457000000|2021-05-31 10:30:00|63715|63705|63727.3|63717.3|63729|63719|63714.1|63704.1|535
1622457300000|2021-05-31 10:35:00|63727.2|63717.2|63723.6|63713.6|63729.1|63719.1|63721.3|63711.3|454
1622457600000|2021-05-31 10:40:00|63723.7|63713.7|63715.4|63705.4|63724|63714|63713.2|63699.9|441
1622457900000|2021-05-31 10:45:00|63715.3|63705.3|63719.2|63709.2|63723.2|63713.1|63713.9|63702.5|367
1622458200000|2021-05-31 10:50:00|63719.1|63709.1|63720.4|63710.4|63723.2|63713.2|63717.8|63707.8|380
1622458500000|2021-05-31 10:55:00|63721.6|63711.6|63722|63712|63731|63720|63721.3|63711|508
1622458800000|2021-05-31 11:00:00|63721.9|63711.9|63732.9|63722.9|63736.2|63723.4|63721.4|63711.4|361
1622459100000|2021-05-31 11:05:00|63733.1|63723.1|63738.3|63728.3|63739.4|63729.4|63727.7|63717.3|488
1622459400000|2021-05-31 11:10:00|63738.2|63728.2|63748.4|63738.4|63749.2|63739.2|63736.6|63724|508
1622459700000|2021-05-31 11:15:00|63748.6|63738.6|63745.7|63735.7|63750.9|63740.9|63743.5|63728.6|344
1622460000000|2021-05-31 11:20:00|63746.1|63736.1|63742|63732|63748.8|63738.8|63741.8|63731.8|378
1622460300000|2021-05-31 11:25:00|63741.7|63731.7|63741.7|63731.7|63743.4|63733.4|63739.2|63729.2|272
1622460600000|2021-05-31 11:30:00|63741.8|63731.8|63738.9|63728.9|63743.2|63733.2|63735.8|63725.8|421
1622460900000|2021-05-31 11:35:00|63739|63729|63740.3|63730.3|63741.5|63731.5|63736.9|63726.9|298
1622461200000|2021-05-31 11:40:00|63740.6|63730.6|63730.6|63720.6|63740.9|63730.9|63729.7|63719.7|419
1622461500000|2021-05-31 11:45:00|63730.8|63720.8|63722.9|63712.9|63731|63721|63718.7|63708.7|404
1622461800000|2021-05-31 11:50:00|63723|63713|63719.4|63709.4|63729.8|63719.8|63717.6|63707.6|519
1622462100000|2021-05-31 11:55:00|63719.3|63709.3|63710.9|63700.9|63720.5|63710.5|63710.6|63700.6|420
1622462400000|2021-05-31 12:00:00|63710.4|63700.4|63713.8|63703.8|63720.8|63710.8|63708.4|63698.4|474
1622462700000|2021-05-31 12:05:00|63713.1|63703.1|63712.3|63702.3|63719.9|63709.9|63711.3|63701.3|435
1622463000000|2021-05-31 12:10:00|63712.4|63702.4|63721|63711|63721.7|63711.7|63712.2|63702.2|385
1622463300000|2021-05-31 12:15:00|63720.9|63710.9|63705.9|63695.9|63722|63712|63703.4|63693.4|486
1622463600000|2021-05-31 12:20:00|63707.1|63697.1|63703.8|63693.8|63710.4|63700.4|63699.5|63689.5|359
1622463900000|2021-05-31 12:25:00|63703.9|63693.9|63700.6|63690.6|63706.7|63696.7|63700.4|63690.4|416
1622464200000|2021-05-31 12:30:00|63701|63691|63702.4|63682.4|63705.5|63695.5|63691.8|63681.8|467
1622464500000|2021-05-31 12:35:00|63702.3|63682.3|63696.7|63686.7|63706.2|63691.5|63695.6|63679.8|436
1622464800000|2021-05-31 12:40:00|63696.8|63686.8|63696.9|63686.9|63703.5|63688.7|63695.4|63682.5|328
1622465100000|2021-05-31 12:45:00|63696.8|63686.8|63697.6|63687.6|63702.2|63689.5|63692.4|63682.2|438
1622465400000|2021-05-31 12:50:00|63697.5|63687.5|63706.2|63696.2|63708.1|63696.3|63697.5|63687.5|327
1622465700000|2021-05-31 12:55:00|63706.3|63696.3|63720.3|63700.3|63721.9|63706.1|63704.5|63694.5|513
1622466000000|2021-05-31 13:00:00|63720.9|63700.9|63692.1|63682.1|63722.1|63702.1|63691.3|63680.3|576
1622466300000|2021-05-31 13:05:00|63692.2|63682.2|63691|63681|63699.2|63687.8|63690.8|63675.4|468
1622466600000|2021-05-31 13:10:00|63691.1|63681.1|63692.4|63682.4|63699.6|63686.9|63688.2|63675.7|475
1622466900000|2021-05-31 13:15:00|63692.5|63682.5|63696.7|63686.7|63700.5|63687.3|63690.1|63676.8|473
1622467200000|2021-05-31 13:20:00|63696.6|63686.6|63691.4|63681.4|63696.8|63686.8|63690.4|63676.1|455
1622467500000|2021-05-31 13:25:00|63691.3|63681.3|63706.8|63686.8|63706.8|63691.5|63691|63679|445
1622467800000|2021-05-31 13:30:00|63706.5|63686.5|63702|63692|63710.9|63697.1|63697.4|63682.3|552
1622468100000|2021-05-31 13:35:00|63702.1|63692.1|63700.3|63690.3|63708.2|63696.5|63697.7|63686.8|392
1622468400000|2021-05-31 13:40:00|63700.5|63690.5|63707.3|63697.3|63714.2|63701.3|63700.5|63688.4|436
1622468700000|2021-05-31 13:45:00|63707.2|63697.2|63706.6|63696.6|63710|63699.4|63704.2|63689.8|427
1622469000000|2021-05-31 13:50:00|63706.8|63696.8|63699.5|63689.5|63708.7|63698.7|63696.5|63686.5|500
1622469300000|2021-05-31 13:55:00|63699.4|63689.4|63697.4|63687.4|63706.9|63695.3|63696.8|63683.1|487
1622469600000|2021-05-31 14:00:00|63697.1|63687.1|63706.8|63696.8|63711.8|63697|63697.1|63686.7|614
1622469900000|2021-05-31 14:05:00|63706.9|63696.9|63715.5|63695.5|63716.3|63703.3|63703.4|63688|615
1622470200000|2021-05-31 14:10:00|63715.4|63695.4|63708.7|63698.7|63715.7|63699.2|63704.5|63689.7|574
1622470500000|2021-05-31 14:15:00|63708.6|63698.6|63721.6|63711.6|63722|63712|63708|63698|556
1622470800000|2021-05-31 14:20:00|63721.4|63711.4|63716.4|63706.4|63723.7|63713.7|63712.5|63701.9|525
1622471100000|2021-05-31 14:25:00|63716.5|63706.5|63713.9|63703.9|63722.2|63709.4|63711.1|63698.9|533
1622471400000|2021-05-31 14:30:00|63714.2|63704.2|63713.3|63703.3|63721.2|63707.5|63711.8|63697.6|599
1622471700000|2021-05-31 14:35:00|63713.5|63703.5|63711|63701|63718.4|63705.7|63710.2|63698.1|462
1622472000000|2021-05-31 14:40:00|63711.1|63701.1|63697.4|63687.4|63712.1|63701.3|63696.5|63681.9|491
1622472300000|2021-05-31 14:45:00|63697.5|63687.5|63688.6|63678.6|63710.2|63695.9|63688.3|63674.1|533
1622472600000|2021-05-31 14:50:00|63689.1|63679.1|63689.7|63679.7|63696.8|63684.7|63684.4|63670.2|599
1622472900000|2021-05-31 14:55:00|63691.1|63681.1|63731.4|63721.4|63736.8|63724.4|63691.1|63676.6|857
1622473200000|2021-05-31 15:00:00|63731.2|63721.2|63722.5|63712.5|63740.8|63725.9|63722.5|63707.7|858
1622473500000|2021-05-31 15:05:00|63723.3|63713.3|63712.7|63702.7|63728.5|63713.6|63711.8|63698.6|618
1622473800000|2021-05-31 15:10:00|63712.2|63702.2|63711.2|63701.2|63718.8|63706.5|63710.1|63695.7|622
1622474100000|2021-05-31 15:15:00|63711.5|63701.5|63719|63699|63724.1|63709|63711.1|63696.1|606
1622474400000|2021-05-31 15:20:00|63719.1|63699.1|63701.8|63691.8|63720.6|63705.4|63698.6|63682.7|457
1622474700000|2021-05-31 15:25:00|63701.7|63691.7|63710.1|63690.1|63716.4|63701.7|63700.4|63686.3|454
1622475000000|2021-05-31 15:30:00|63710.3|63690.3|63698.9|63678.9|63713.6|63698.5|63693.2|63678.5|381
1622475300000|2021-05-31 15:35:00|63699|63679|63696|63686|63701|63686.2|63692.5|63677.9|224
1622475600000|2021-05-31 15:40:00|63695.9|63685.9|63697.4|63687.4|63703.5|63688.8|63695.1|63680.1|229
1622475900000|2021-05-31 15:45:00|63697.6|63687.6|63701.3|63691.3|63704.8|63691.5|63695.9|63680.5|299
1622476200000|2021-05-31 15:50:00|63701.1|63691.1|63708.4|63698.4|63713.4|63700.5|63700.5|63690.5|391
1622476500000|2021-05-31 15:55:00|63708.6|63698.6|63707.6|63697.6|63713.1|63698.7|63701.7|63687.9|313
1622476800000|2021-05-31 16:00:00|63707.7|63697.7|63719.7|63709.7|63727.1|63712.3|63707.1|63692.8|307
1622477100000|2021-05-31 16:05:00|63719.8|63709.8|63721.4|63711.4|63726.5|63711.4|63718.8|63701.4|195
1622477400000|2021-05-31 16:10:00|63721.5|63711.5|63721.1|63711.1|63727.2|63712|63720.4|63704.8|183
1622477700000|2021-05-31 16:15:00|63721|63711|63725.8|63715.8|63733.1|63716.7|63721|63706.8|249
1622478000000|2021-05-31 16:20:00|63725.6|63715.6|63738.1|63718.1|63739.7|63723.9|63725.4|63710.3|406
1622478300000|2021-05-31 16:25:00|63738.2|63718.2|63745.2|63725.2|63748.3|63732.5|63732.7|63717.5|398
1622478600000|2021-05-31 16:30:00|63745.3|63725.3|63744.3|63724.3|63745.3|63725.3|63732.5|63717.4|292
1622478900000|2021-05-31 16:35:00|63744.5|63724.5|63737.4|63717.4|63746.5|63730.3|63737|63717|292
1622479200000|2021-05-31 16:40:00|63737.5|63717.5|63742.1|63722.1|63743|63728.4|63734.3|63717.5|327
1622479500000|2021-05-31 16:45:00|63742.4|63722.4|63741.4|63721.4|63744.1|63728.8|63736.7|63720.6|212
1622479800000|2021-05-31 16:50:00|63741.2|63721.2|63741.6|63721.6|63742.9|63727.6|63736.5|63718.3|222
1622480100000|2021-05-31 16:55:00|63741.7|63721.7|63743.8|63723.8|63744.7|63729.9|63736.9|63720|275
1622480400000|2021-05-31 17:00:00|63743.7|63723.7|63753.3|63733.3|63755.2|63740.7|63738.6|63723.5|377
1622480700000|2021-05-31 17:05:00|63753.5|63733.5|63753.3|63733.3|63755.9|63740.3|63747.2|63730.6|209
1622481000000|2021-05-31 17:10:00|63753.7|63733.7|63738.6|63718.6|63754.2|63739.9|63733.1|63717.9|252
1622481300000|2021-05-31 17:15:00|63738.3|63718.3|63734.6|63714.6|63738.7|63719.9|63729.7|63714.1|156
1622481600000|2021-05-31 17:20:00|63734.4|63714.4|63728.2|63708.2|63735.3|63718.5|63723.2|63707.5|217
1622481900000|2021-05-31 17:25:00|63723.6|63713.6|63732.3|63712.3|63732.7|63715.8|63722.6|63707.1|134
1622482200000|2021-05-31 17:30:00|63732.2|63712.2|63732.3|63712.3|63734|63718.4|63727.5|63711.2|105
1622482500000|2021-05-31 17:35:00|63732.6|63712.6|63734.4|63714.4|63734.7|63718.7|63727.4|63711.2|135
1622482800000|2021-05-31 17:40:00|63734.5|63714.5|63739.6|63719.6|63740.7|63720.7|63729.3|63713.2|146
1622483100000|2021-05-31 17:45:00|63739.7|63719.7|63739.4|63719.4|63740.3|63720.3|63737.7|63717.7|135
1622483400000|2021-05-31 17:50:00|63739.5|63719.5|63737.3|63727.3|63743|63728.2|63733.7|63717.3|162
1622483700000|2021-05-31 17:55:00|63737.9|63727.9|63743.3|63723.3|63743.9|63728.4|63736.3|63721|160
1622484000000|2021-05-31 18:00:00|63743.2|63723.2|63743.2|63723.2|63743.9|63728.2|63737.3|63721.4|100
1622484300000|2021-05-31 18:05:00|63743.6|63723.6|63739.7|63729.7|63748.1|63729.7|63737|63721.2|181
1622484600000|2021-05-31 18:10:00|63744|63724|63745.3|63725.3|63746.3|63730.2|63739.4|63722.5|153
1622484900000|2021-05-31 18:15:00|63745.2|63725.2|63744.6|63724.6|63746.1|63730.8|63739.6|63721.2|157
1622485200000|2021-05-31 18:20:00|63744.3|63724.3|63737.9|63727.9|63745.2|63729.2|63737.9|63721.4|144
1622485500000|2021-05-31 18:25:00|63742.2|63722.2|63746.5|63726.5|63747.4|63727.9|63737.6|63720.8|163
1622485800000|2021-05-31 18:30:00|63746.8|63726.8|63746.9|63726.9|63747.8|63731.7|63740.1|63724.2|147
1622486100000|2021-05-31 18:35:00|63746.4|63726.4|63751|63731|63753.3|63737.4|63741|63724|155
1622486400000|2021-05-31 18:40:00|63751.3|63731.3|63750.7|63730.7|63753.4|63733.4|63748.7|63728.7|113
1622486700000|2021-05-31 18:45:00|63750.1|63730.1|63752.2|63732.2|63753.5|63738.5|63746.3|63729.4|141
1622487000000|2021-05-31 18:50:00|63752|63732|63753|63733|63753.4|63738.4|63747.2|63730.8|117
1622487300000|2021-05-31 18:55:00|63752.8|63732.8|63746.5|63726.5|63753.1|63737.1|63744.3|63724.3|187
1622487600000|2021-05-31 19:00:00|63746.2|63726.2|63738|63718|63748.2|63728.2|63728.1|63708.1|235
1622487900000|2021-05-31 19:05:00|63738.2|63718.2|63736.7|63716.7|63738.4|63718.4|63732|63712|173
1622488200000|2021-05-31 19:10:00|63736.9|63716.9|63735.1|63715.1|63736.9|63716.9|63731.7|63711.7|118
1622488500000|2021-05-31 19:15:00|63734.5|63714.5|63734.5|63714.5|63737|63717|63731.5|63711.5|71
1622488800000|2021-05-31 19:20:00|63733.4|63713.4|63736.6|63716.6|63738.5|63718.5|63732.8|63712.8|93
1622489100000|2021-05-31 19:25:00|63735.8|63715.8|63734.6|63714.6|63737|63717|63732.7|63712.7|197
1622489400000|2021-05-31 19:30:00|63734.3|63714.3|63736.1|63716.1|63737|63717|63732|63712|94
1622489700000|2021-05-31 19:35:00|63736.2|63716.2|63736.1|63716.1|63736.9|63716.9|63730.5|63710.5|88
1622490000000|2021-05-31 19:40:00|63735.7|63715.7|63734.5|63714.5|63738.6|63718.6|63729.9|63709.9|83
1622490300000|2021-05-31 19:45:00|63734.6|63714.6|63732.4|63712.4|63742.6|63722.6|63731.8|63711.8|103
1622490600000|2021-05-31 19:50:00|63733|63713|63734.2|63714.2|63740.9|63720.9|63732.7|63712.7|95
1622490900000|2021-05-31 19:55:00|63735|63715|63749.2|63718.5|63750.5|63725.9|63734.7|63714.7|184
1622491200000|2021-05-31 20:00:00|63752.3|63720.7|63741.8|63721.8|63754.2|63724.8|63740|63715.6|127
1622491500000|2021-05-31 20:05:00|63742.4|63722.4|63742.6|63722.6|63749.3|63724.6|63740.1|63709.7|94
1622491800000|2021-05-31 20:10:00|63742.2|63722.2|63742.9|63722.9|63749.6|63724.4|63739.7|63715.9|97
1622492100000|2021-05-31 20:15:00|63743.3|63723.3|63741.7|63721.7|63744.1|63724.1|63739.4|63719.4|77
1622492400000|2021-05-31 20:20:00|63740.3|63720.3|63742.4|63722.4|63750.1|63723.9|63739.2|63718.9|85
1622492700000|2021-05-31 20:25:00|63742.7|63722.7|63741.6|63721.6|63749.6|63725.8|63737.1|63709.3|107
1622493000000|2021-05-31 20:30:00|63746.3|63726.3|63737.3|63717.3|63748.3|63726.3|63737.1|63711.4|109
1622493300000|2021-05-31 20:35:00|63737.8|63717.8|63740.9|63720.9|63750.1|63722.9|63737.8|63708.6|96
1622493600000|2021-05-31 20:40:00|63741.1|63721.1|63742|63722|63750.6|63723.7|63738.1|63710|97
1622493900000|2021-05-31 20:45:00|63748.8|63717.6|63741.5|63721.5|63769.2|63722.2|63739|63711.8|82
1622494200000|2021-05-31 20:50:00|63772.2|63716.9|63747.8|63709.7|63772.2|63726.8|63739.7|63700|88
1622494500000|2021-05-31 20:55:00|63755.1|63711|63748.9|63712.9|63772.4|63720.9|63740.5|63686.8|165
1622494800000|2021-05-31 21:00:00|63748.8|63712.3|63746.8|63715.6|63752.8|63715.6|63744.2|63709.6|47
1622495100000|2021-05-31 21:05:00|63736.7|63716.7|63750.9|63705.1|63759.6|63725|63736.7|63703.3|90
1622495400000|2021-05-31 21:10:00|63752.5|63703.9|63748.8|63712.2|63763.3|63722.8|63734.6|63696|128
1622495700000|2021-05-31 21:15:00|63762.4|63696|63755.1|63703|63763.6|63724.4|63737.9|63696|89
1622496000000|2021-05-31 21:20:00|63750|63705.2|63744.5|63709.1|63760.5|63714.1|63741.8|63701.5|99
1622496300000|2021-05-31 21:25:00|63741.8|63708.5|63744.3|63711.3|63760.2|63721.9|63741.8|63706.9|106
1622496600000|2021-05-31 21:30:00|63746.7|63713.3|63744.5|63710.5|63758.6|63722.1|63737.3|63706.8|99
1622496900000|2021-05-31 21:35:00|63746.3|63711.2|63748.5|63712|63758.2|63720.4|63737.3|63701.8|99
1622497200000|2021-05-31 21:40:00|63749|63712.2|63746.9|63714.4|63756.7|63722.7|63737.2|63701.8|75
1622497500000|2021-05-31 21:45:00|63748.1|63717|63741.7|63721.7|63761.6|63724.2|63737.7|63706.1|117
1622497800000|2021-05-31 21:50:00|63747.1|63712.7|63748.6|63713.5|63759.4|63723.7|63741.2|63704|110
1622498100000|2021-05-31 21:55:00|63754.5|63716|63744.9|63714.8|63761.3|63722.7|63739.9|63704.4|75
1622498400000|2021-05-31 22:00:00|63745.9|63713.9|63755.1|63706.2|63760.2|63722.9|63739.9|63706.2|157
1622498700000|2021-05-31 22:05:00|63752.1|63709|63745.8|63714.9|63753.5|63722.5|63740.1|63707.6|139
1622499000000|2021-05-31 22:10:00|63746|63714.6|63746.4|63714.4|63748.6|63722.5|63740.2|63711.7|135
1622499300000|2021-05-31 22:15:00|63747.4|63713.5|63746|63715.4|63749|63722.7|63738|63712.3|144
1622499600000|2021-05-31 22:20:00|63746.2|63714.7|63736.6|63716.6|63746.9|63721.6|63731.9|63711.9|132
1622499900000|2021-05-31 22:25:00|63736.4|63716.4|63738.4|63718.4|63738.4|63718.4|63733.7|63713.7|110
1622500200000|2021-05-31 22:30:00|63737|63717|63735.7|63715.7|63739.7|63719.7|63733|63713|130
1622500500000|2021-05-31 22:35:00|63734.3|63714.3|63733.7|63713.7|63737|63717|63733.2|63713.2|167
1622500800000|2021-05-31 22:40:00|63730.9|63710.9|63725.4|63705.4|63730.9|63710.9|63723.2|63703.2|279
1622501100000|2021-05-31 22:45:00|63725.3|63705.3|63720.1|63700.1|63726.2|63706.2|63718.2|63698.2|357
1622501400000|2021-05-31 22:50:00|63720|63700|63720.9|63700.9|63721.4|63701.4|63718.5|63698.5|237
1622501700000|2021-05-31 22:55:00|63720.8|63700.8|63720.8|63700.8|63721.7|63701.7|63718.7|63698.7|186
1622502000000|2021-05-31 23:00:00|63720.4|63700.4|63727.2|63707.2|63731.1|63711.1|63720|63700|412
1622502300000|2021-05-31 23:05:00|63727.5|63707.5|63729.8|63709.8|63731.8|63711.8|63727.5|63707.5|254
1622502600000|2021-05-31 23:10:00|63730.5|63710.5|63729.5|63709.5|63731.9|63711.9|63728.9|63708.9|207
1622502900000|2021-05-31 23:15:00|63729.6|63709.6|63729.4|63709.4|63731.9|63711.9|63728.6|63708.6|174
1622503200000|2021-05-31 23:20:00|63730.2|63710.2|63728.5|63708.5|63731.1|63711.1|63727.8|63707.8|180
1622503500000|2021-05-31 23:25:00|63729.1|63709.1|63713|63693|63729.9|63709.9|63710.5|63690.5|345
1622503800000|2021-05-31 23:30:00|63714.2|63694.2|63715.5|63695.5|63717|63697|63712.8|63692.8|243
1622504100000|2021-05-31 23:35:00|63715.3|63695.3|63714.5|63694.5|63716.5|63696.5|63712.5|63692.5|231
1622504400000|2021-05-31 23:40:00|63714.1|63694.1|63699.8|63679.8|63714.6|63694.6|63699|63679|320
1622504700000|2021-05-31 23:45:00|63699.7|63679.7|63701.1|63681.1|63702.4|63686.1|63695.1|63677.4|226
1622505000000|2021-05-31 23:50:00|63701.5|63681.5|63711.2|63691.2|63713.1|63693.1|63691.3|63671.3|399
1622505300000|2021-05-31 23:55:00|63712.3|63692.3|63695.5|63675.5|63712.3|63692.3|63690.3|63670.3|495
1622505600000|2021-06-01 00:00:00|63694.5|63674.5|63697.6|63677.6|63700.9|63680.9|63682.1|63662.1|614
1622505900000|2021-06-01 00:05:00|63698|63678|63702.6|63682.6|63713.3|63693.3|63694.3|63674.3|669
1622506200000|2021-06-01 00:10:00|63702.7|63682.7|63716.9|63696.9|63722.6|63702.6|63702.5|63682.5|541
1622506500000|2021-06-01 00:15:00|63717.1|63697.1|63704.9|63684.9|63717.6|63697.6|63703.7|63683.7|389
1622506800000|2021-06-01 00:20:00|63705|63685|63705|63685|63707.8|63687.8|63700.1|63680.1|426
1622507100000|2021-06-01 00:25:00|63704.9|63684.9|63699.8|63679.8|63709.2|63689.2|63699.8|63679.8|406
1622507400000|2021-06-01 00:30:00|63699.9|63679.9|63687|63667|63700.7|63680.7|63685.7|63665.7|449
1622507700000|2021-06-01 00:35:00|63687.1|63667.1|63691.7|63671.7|63692.3|63676.5|63679.8|63663.9|372
1622508000000|2021-06-01 00:40:00|63691.8|63671.8|63689.5|63669.5|63697.2|63677.9|63687.6|63667.6|523
1622508300000|2021-06-01 00:45:00|63689.7|63669.7|63683.6|63673.6|63690.4|63675|63681.1|63665.1|520
1622508600000|2021-06-01 00:50:00|63683.5|63673.5|63678.6|63668.6|63691.8|63675.8|63677|63662.3|454
1622508900000|2021-06-01 00:55:00|63678.8|63668.8|63675.9|63655.9|63683.7|63668.8|63665.4|63649.8|563
1622509200000|2021-06-01 01:00:00|63675.8|63655.8|63668.8|63648.8|63677.6|63662.7|63655.9|63641|810
1622509500000|2021-06-01 01:05:00|63668.7|63648.7|63652.9|63632.9|63670.4|63654.7|63646.6|63631.7|590
1622509800000|2021-06-01 01:10:00|63647.6|63637.6|63658.6|63638.6|63668.5|63648.5|63645.6|63631.6|675
1622510100000|2021-06-01 01:15:00|63658.8|63638.8|63626.2|63606.2|63659|63639|63620.5|63603.4|821
1622510400000|2021-06-01 01:20:00|63626.5|63606.5|63629.9|63619.9|63640|63625.4|63617|63603.5|684
1622510700000|2021-06-01 01:25:00|63629|63619|63636.1|63626.1|63641.4|63627.9|63628.8|63613.5|766
1622511000000|2021-06-01 01:30:00|63636.3|63626.3|63637.1|63617.1|63651.3|63637.9|63623.2|63609|789
1622511300000|2021-06-01 01:35:00|63637.5|63617.5|63623|63613|63645.4|63635.4|63622.3|63609.3|795
1622511600000|2021-06-01 01:40:00|63623.1|63613.1|63649.9|63629.9|63657.7|63642.7|63610.2|63597.7|856
1622511900000|2021-06-01 01:45:00|63649.8|63629.8|63636.3|63626.3|63653.3|63638.5|63630.6|63620.6|732
1622512200000|2021-06-01 01:50:00|63636.2|63626.2|63641.8|63631.8|63641.9|63631.9|63632|63622|671
1622512500000|2021-06-01 01:55:00|63641.3|63631.3|63647.8|63637.8|63651.8|63641.8|63640.1|63627|681
1622512800000|2021-06-01 02:00:00|63648|63638|63648.6|63638.6|63659.2|63649.2|63645.7|63633.8|741
1622513100000|2021-06-01 02:05:00|63648.7|63638.7|63648.6|63638.6|63653.5|63642.4|63642.5|63630.8|751
1622513400000|2021-06-01 02:10:00|63648.5|63638.5|63651.3|63641.3|63655.5|63644.3|63647.7|63634.2|604
1622513700000|2021-06-01 02:15:00|63651.2|63641.2|63643|63633|63651.4|63641.4|63640.3|63630.3|505
1622514000000|2021-06-01 02:20:00|63642.7|63632.7|63653.3|63643.3|63656.2|63646.2|63642.6|63632.6|477
1622514300000|2021-06-01 02:25:00|63653.7|63643.7|63653.8|63643.8|63654.8|63644.8|63647.3|63637.3|529
1622514600000|2021-06-01 02:30:00|63654.1|63644.1|63667|63657|63669|63659|63653.9|63643.9|626
1622514900000|2021-06-01 02:35:00|63666.9|63656.9|63673.4|63663.4|63678.5|63664.9|63665.9|63651.5|567
1622515200000|2021-06-01 02:40:00|63673.5|63663.5|63673.4|63663.4|63679.9|63669.9|63672.4|63662.4|431
1622515500000|2021-06-01 02:45:00|63673.5|63663.5|63677.4|63667.4|63679.2|63669.2|63672.2|63658.6|488
1622515800000|2021-06-01 02:50:00|63677.5|63667.5|63664.7|63654.7|63679.5|63667.5|63660.7|63646.3|676
1622516100000|2021-06-01 02:55:00|63664.8|63654.8|63668.7|63658.7|63673.7|63663.7|63662|63652|598
1622516400000|2021-06-01 03:00:00|63669.3|63659.3|63681.3|63671.3|63681.5|63671.5|63665.4|63655.4|566
1622516700000|2021-06-01 03:05:00|63681.4|63671.4|63709.5|63689.5|63712.2|63700.2|63680.8|63670.8|650
1622517000000|2021-06-01 03:10:00|63709.7|63689.7|63721.6|63701.6|63727.1|63714.5|63703.8|63688.8|714
1622517300000|2021-06-01 03:15:00|63721.7|63701.7|63703.2|63693.2|63722.8|63707.1|63699.1|63689.1|571
1622517600000|2021-06-01 03:20:00|63703.6|63693.6|63698.2|63688.2|63708.3|63693.7|63695|63683.9|601
1622517900000|2021-06-01 03:25:00|63698.1|63688.1|63687.2|63677.2|63698.2|63688.2|63685.5|63672.5|528
1622518200000|2021-06-01 03:30:00|63687.1|63677.1|63681.9|63671.9|63689.7|63679.7|63680.9|63670.9|529
1622518500000|2021-06-01 03:35:00|63682|63672|63689.9|63679.9|63690.1|63680.1|63681.9|63671.9|305
1622518800000|2021-06-01 03:40:00|63690.1|63680.1|63704.2|63694.2|63708.1|63696.9|63689|63678.8|538
1622519100000|2021-06-01 03:45:00|63704|63694|63701.4|63691.4|63707.6|63697.6|63699.2|63685.5|343
1622519400000|2021-06-01 03:50:00|63701.6|63691.6|63712.8|63702.8|63713.1|63703.1|63699.6|63689.6|321
1622519700000|2021-06-01 03:55:00|63712.5|63702.5|63706.3|63696.3|63719.4|63707.5|63705.5|63692.6|441
1622520000000|2021-06-01 04:00:00|63706.2|63696.2|63707.5|63697.5|63708.6|63698.6|63703.4|63693.4|368
1622520300000|2021-06-01 04:05:00|63707.6|63697.6|63703.4|63693.4|63708.5|63698.5|63703.4|63693.4|249
1622520600000|2021-06-01 04:10:00|63703.1|63693.1|63710.2|63700.2|63716.3|63701.3|63701.1|63691.1|261
1622520900000|2021-06-01 04:15:00|63709.9|63699.9|63716.2|63706.2|63722.1|63709|63709.9|63696.3|352
1622521200000|2021-06-01 04:20:00|63716|63706|63716.2|63706.2|63718.7|63708.7|63715.7|63705.7|232
1622521500000|2021-06-01 04:25:00|63716.1|63706.1|63718.5|63698.5|63723.7|63708.7|63715.7|63697.7|295
1622521800000|2021-06-01 04:30:00|63718.8|63698.8|63716.2|63706.2|63726.3|63713.1|63713.2|63698|600
1622522100000|2021-06-01 04:35:00|63716.1|63706.1|63715.5|63705.5|63719.5|63709.5|63714.8|63704.8|315
1622522400000|2021-06-01 04:40:00|63715.4|63705.4|63728.3|63708.3|63731.5|63715|63714.4|63701.2|372
1622522700000|2021-06-01 04:45:00|63728.2|63708.2|63727.1|63717.1|63741.8|63727.2|63722.6|63707.7|507
1622523000000|2021-06-01 04:50:00|63727.4|63717.4|63731.1|63711.1|63734.4|63719.2|63723.7|63709.1|399
1622523300000|2021-06-01 04:55:00|63730.8|63710.8|63726.3|63706.3|63730.8|63714.1|63717.9|63702.5|527
1622523600000|2021-06-01 05:00:00|63726.4|63706.4|63720.6|63710.6|63727.3|63717.3|63717.6|63706.4|432
1622523900000|2021-06-01 05:05:00|63720.5|63710.5|63721.5|63711.5|63721.7|63711.7|63718.9|63708.9|458
1622524200000|2021-06-01 05:10:00|63721.7|63711.7|63712.2|63702.2|63721.9|63711.9|63710.6|63700.6|460
1622524500000|2021-06-01 05:15:00|63712.1|63702.1|63720|63710|63720|63710|63709.6|63699.6|342
1622524800000|2021-06-01 05:20:00|63719.6|63709.6|63720.5|63710.5|63722|63712|63716.1|63706.1|401
1622525100000|2021-06-01 05:25:00|63720.6|63710.6|63736|63726|63736.9|63726.9|63720.5|63710.5|509
1622525400000|2021-06-01 05:30:00|63735.9|63725.9|63737.6|63727.6|63738.1|63728.1|63726.3|63716.3|522
1622525700000|2021-06-01 05:35:00|63737.5|63727.5|63746.5|63736.5|63748.9|63738.9|63729.9|63719.9|592
1622526000000|2021-06-01 05:40:00|63746.7|63736.7|63748.2|63738.2|63748.7|63738.7|63734.7|63724.7|470
1622526300000|2021-06-01 05:45:00|63748.4|63738.4|63732.4|63722.4|63748.4|63738.4|63732|63722|545
1622526600000|2021-06-01 05:50:00|63732.9|63722.9|63727.7|63717.7|63736.5|63726.5|63724.8|63714.8|521
1622526900000|2021-06-01 05:55:00|63727.8|63717.8|63727.4|63717.4|63728.6|63718.6|63721.6|63711.6|534
1622527200000|2021-06-01 06:00:00|63727.5|63717.5|63725.4|63715.4|63731.3|63721.3|63720.4|63710.4|493
1622527500000|2021-06-01 06:05:00|63725.3|63715.3|63732.4|63722.4|63734.9|63724.9|63720.3|63710.3|581
1622527800000|2021-06-01 06:10:00|63732.6|63722.6|63745|63735|63749.3|63739.3|63728.1|63718.1|682
1622528100000|2021-06-01 06:15:00|63744.9|63734.9|63728.2|63718.2|63744.9|63734.9|63726.3|63716.3|598
1622528400000|2021-06-01 06:20:00|63728.1|63718.1|63734.2|63724.2|63738.6|63728.6|63726.5|63716.5|522
1622528700000|2021-06-01 06:25:00|63734.3|63724.3|63731.9|63721.9|63734.4|63724.4|63725.8|63715.8|597
1622529000000|2021-06-01 06:30:00|63732|63722|63721.4|63711.4|63734.4|63724.4|63717.3|63707.3|612
1622529300000|2021-06-01 06:35:00|63721.5|63711.5|63713|63703|63723.1|63713.1|63710.7|63700.7|717
1622529600000|2021-06-01 06:40:00|63712.9|63702.9|63717.4|63707.4|63723.4|63713.4|63712.9|63702.9|692
1622529900000|2021-06-01 06:45:00|63717.3|63707.3|63721.3|63711.3|63722.9|63712.9|63716.1|63706.1|664
1622530200000|2021-06-01 06:50:00|63721.1|63711.1|63718.8|63708.8|63724.8|63714.8|63713.9|63703.9|617
1622530500000|2021-06-01 06:55:00|63718.7|63708.7|63751.3|63741.3|63756.3|63742.6|63707.8|63697.8|706
1622530800000|2021-06-01 07:00:00|63749.7|63739.7|63760.6|63750.6|63777.9|63766|63749.7|63735.2|854
1622531100000|2021-06-01 07:05:00|63761.5|63751.5|63771.6|63761.6|63778.7|63768.7|63759.3|63749.3|769
1622531400000|2021-06-01 07:10:00|63771.4|63761.4|63763.8|63753.8|63779.9|63769.9|63763.8|63753.8|724
1622531700000|2021-06-01 07:15:00|63763.5|63753.5|63751.6|63741.6|63766|63756|63751.4|63741.4|652
1622532000000|2021-06-01 07:20:00|63751.4|63741.4|63745.7|63735.7|63763|63753|63744.7|63734.7|600
1622532300000|2021-06-01 07:25:00|63746.2|63736.2|63751.4|63741.4|63761.8|63751.8|63744.1|63734.1|715
1622532600000|2021-06-01 07:30:00|63751.3|63741.3|63736.5|63726.5|63751.5|63741.5|63736.2|63726.2|638
1622532900000|2021-06-01 07:35:00|63736.9|63726.9|63735.3|63725.3|63739.8|63729.8|63730.8|63720.8|648
1622533200000|2021-06-01 07:40:00|63735.2|63725.2|63741.6|63731.6|63742.6|63732.6|63730.5|63720.5|598
1622533500000|2021-06-01 07:45:00|63741.5|63731.5|63735.1|63725.1|63743.4|63731.5|63733|63723|605
1622533800000|2021-06-01 07:50:00|63735.2|63725.2|63737.2|63727.2|63737.4|63727.4|63729.9|63719.9|480
1622534100000|2021-06-01 07:55:00|63737.1|63727.1|63729|63719|63740|63730|63727.3|63717.3|618
1622534400000|2021-06-01 08:00:00|63728.8|63718.8|63730.1|63720.1|63738.1|63728.1|63725.2|63715.2|657
1622534700000|2021-06-01 08:05:00|63730|63720|63739|63729|63742.7|63732.7|63730|63720|652
1622535000000|2021-06-01 08:10:00|63739.1|63729.1|63756.4|63746.4|63763.1|63753.1|63739.1|63729.1|788
1622535300000|2021-06-01 08:15:00|63756.2|63746.2|63768.7|63748.7|63771.4|63761.4|63741.2|63731.2|724
1622535600000|2021-06-01 08:20:00|63768.6|63748.6|63765.5|63755.5|63772.6|63762.6|63759.5|63748.2|786
1622535900000|2021-06-01 08:25:00|63765.4|63755.4|63768.1|63758.1|63783.3|63773.3|63765.2|63755.2|775
1622536200000|2021-06-01 08:30:00|63768.2|63758.2|63776.1|63766.1|63786.3|63776.3|63768.2|63758.2|801
1622536500000|2021-06-01 08:35:00|63776|63766|63769|63759|63781.3|63771.3|63768.8|63758.8|628
1622536800000|2021-06-01 08:40:00|63769.4|63759.4|63761|63751|63769.4|63759.4|63751.3|63741.3|575
1622537100000|2021-06-01 08:45:00|63760.6|63750.6|63761.1|63751.1|63769.6|63759.6|63753.9|63743.9|605
1622537400000|2021-06-01 08:50:00|63761|63751|63753.9|63743.9|63762.8|63752.8|63750.7|63740.7|474
1622537700000|2021-06-01 08:55:00|63753.8|63743.8|63756.6|63746.6|63757.9|63747.9|63749|63739|560
1622538000000|2021-06-01 09:00:00|63756.9|63746.9|63761.9|63751.9|63763.6|63753.6|63750.6|63740.6|633
1622538300000|2021-06-01 09:05:00|63761.8|63751.8|63763.2|63753.2|63764.8|63754.8|63756.3|63746.3|587
1622538600000|2021-06-01 09:10:00|63763.3|63753.3|63772|63762|63779|63769|63760.2|63750.2|622
1622538900000|2021-06-01 09:15:00|63771.9|63761.9|63774.2|63764.2|63783|63773|63771.7|63761.7|548
1622539200000|2021-06-01 09:20:00|63774.3|63764.3|63783.3|63773.3|63787.2|63777.2|63771.2|63761.2|595
1622539500000|2021-06-01 09:25:00|63783.2|63773.2|63782.6|63772.6|63785.5|63775.5|63779.8|63769.8|502
1622539800000|2021-06-01 09:30:00|63782.8|63772.8|63789.1|63779.1|63789.4|63779.4|63781.7|63771.7|538
1622540100000|2021-06-01 09:35:00|63789|63779|63799.7|63789.7|63802|63792|63788.4|63778.4|650
1622540400000|2021-06-01 09:40:00|63799.6|63789.6|63798|63788|63801.5|63791.5|63791.5|63781.5|570
1622540700000|2021-06-01 09:45:00|63798.1|63788.1|63803.9|63793.9|63804.5|63794.5|63794.6|63784.6|523
1622541000000|2021-06-01 09:50:00|63804|63794|63813.2|63803.2|63815.1|63805.1|63802.6|63792.6|546
1622541300000|2021-06-01 09:55:00|63813|63803|63808.7|63798.7|63819.1|63809.1|63808.6|63798.6|444
1622541600000|2021-06-01 10:00:00|63809.6|63799.6|63834.9|63824.9|63845.7|63831|63808.4|63798.4|628
1622541900000|2021-06-01 10:05:00|63835.2|63825.2|63831|63821|63835.3|63825.3|63828.7|63818.7|511
1622542200000|2021-06-01 10:10:00|63830.8|63820.8|63828.4|63818.4|63831.1|63821.1|63823.2|63813.2|493
1622542500000|2021-06-01 10:15:00|63828.2|63818.2|63830.7|63820.7|63831.5|63821.5|63825|63815|402
1622542800000|2021-06-01 10:20:00|63830.6|63820.6|63844.1|63834.1|63844.7|63834.7|63827.5|63817.5|497
1622543100000|2021-06-01 10:25:00|63844.7|63834.7|63838.3|63828.3|63846|63836|63838.1|63828.1|434
1622543400000|2021-06-01 10:30:00|63838.4|63828.4|63836.7|63826.7|63841.2|63831.2|63835.3|63825.3|415
1622543700000|2021-06-01 10:35:00|63836.6|63826.6|63835.3|63825.3|63844.8|63830.2|63831.5|63821.5|484
1622544000000|2021-06-01 10:40:00|63835.2|63825.2|63839.8|63829.8|63840.7|63830.7|63835|63825|415
1622544300000|2021-06-01 10:45:00|63840|63830|63833.6|63823.6|63840.5|63830.5|63833|63823|376
1622544600000|2021-06-01 10:50:00|63833.7|63823.7|63828.9|63818.9|63834|63824|63826.4|63816.4|444
1622544900000|2021-06-01 10:55:00|63828.8|63818.8|63832.5|63822.5|63832.5|63822.5|63825.7|63815.7|511
1622545200000|2021-06-01 11:00:00|63832.4|63822.4|63842.8|63832.8|63843.4|63833.4|63832.4|63822.4|506
1622545500000|2021-06-01 11:05:00|63842.9|63832.9|63844.1|63834.1|63844.9|63834.9|63842.3|63832.3|416
1622545800000|2021-06-01 11:10:00|63844|63834|63837.1|63827.1|63844.5|63834.5|63836|63826|441
1622546100000|2021-06-01 11:15:00|63836.9|63826.9|63837.2|63827.2|63840.3|63830.3|63835|63825|373
1622546400000|2021-06-01 11:20:00|63837.3|63827.3|63828.8|63818.8|63838.5|63828.5|63826.1|63816.1|608
1622546700000|2021-06-01 11:25:00|63828.9|63818.9|63835.5|63825.5|63836.8|63826.8|63827.9|63817.9|380
1622547000000|2021-06-01 11:30:00|63835.6|63825.6|63837|63827|63837.6|63827.6|63833.6|63823.6|386
1622547300000|2021-06-01 11:35:00|63837.2|63827.2|63836.9|63826.9|63840.3|63830.3|63836.4|63826.4|464
1622547600000|2021-06-01 11:40:00|63836.1|63826.1|63840.3|63830.3|63844.7|63831.8|63834.2|63823.1|451
1622547900000|2021-06-01 11:45:00|63840.2|63830.2|63847.3|63837.3|63851.9|63838.9|63839.5|63829.5|550
1622548200000|2021-06-01 11:50:00|63847.2|63837.2|63847.8|63837.8|63850.6|63840.6|63846|63836|460
1622548500000|2021-06-01 11:55:00|63847.7|63837.7|63846.5|63836.5|63850.4|63840.4|63845.1|63835.1|429
1622548800000|2021-06-01 12:00:00|63846.2|63836.2|63844|63834|63847.9|63837.9|63840.5|63830.5|488
1622549100000|2021-06-01 12:05:00|63844.1|63834.1|63845.6|63835.6|63847.9|63837.9|63843.5|63833.5|461
1622549400000|2021-06-01 12:10:00|63845.5|63835.5|63843.3|63833.3|63851.6|63841.6|63840.9|63830.9|537
1622549700000|2021-06-01 12:15:00|63843.4|63833.4|63845.9|63835.9|63854.2|63844.2|63841.8|63831.8|587
1622550000000|2021-06-01 12:20:00|63845.4|63835.4|63847.2|63837.2|63848.7|63838.7|63840.7|63830.7|603
1622550300000|2021-06-01 12:25:00|63847.1|63837.1|63847.3|63837.3|63853.1|63843.1|63837.5|63827.5|466
1622550600000|2021-06-01 12:30:00|63847.6|63837.6|63851|63841|63853.2|63843.2|63845.9|63835.9|449
1622550900000|2021-06-01 12:35:00|63851.1|63841.1|63851.5|63841.5|63854.6|63844.6|63847.2|63837.2|495
1622551200000|2021-06-01 12:40:00|63851.7|63841.7|63846.9|63836.9|63852.1|63842.1|63846.7|63836.7|507
1622551500000|2021-06-01 12:45:00|63847|63837|63850.1|63840.1|63859|63846.1|63846.7|63836.7|500
1622551800000|2021-06-01 12:50:00|63850|63840|63838.1|63828.1|63850.5|63840.5|63836.4|63826.4|562
1622552100000|2021-06-01 12:55:00|63838.2|63828.2|63831.2|63821.2|63841.6|63831.6|63825.7|63815.7|563
1622552400000|2021-06-01 13:00:00|63831.3|63821.3|63854.9|63844.9|63856.1|63846.1|63831.1|63821.1|698
1622552700000|2021-06-01 13:05:00|63855|63845|63855.1|63845.1|63856.5|63846.5|63847.7|63837.7|640
1622553000000|2021-06-01 13:10:00|63855|63845|63843.8|63833.8|63855.8|63845.8|63843.3|63833.3|697
1622553300000|2021-06-01 13:15:00|63843.6|63833.6|63855|63845|63858|63848|63841|63831|611
1622553600000|2021-06-01 13:20:00|63854.3|63844.3|63833.2|63823.2|63854.8|63844.8|63832.9|63822.9|662
1622553900000|2021-06-01 13:25:00|63832.9|63822.9|63835.9|63825.9|63843.8|63833.8|63831.1|63821.1|579
1622554200000|2021-06-01 13:30:00|63835|63825|63823.6|63813.6|63839.7|63829.7|63822|63812|680
1622554500000|2021-06-01 13:35:00|63824|63814|63840.4|63830.4|63845.2|63835.2|63820.8|63810.8|824
1622554800000|2021-06-01 13:40:00|63839.9|63829.9|63846|63826|63847.2|63837.2|63836.6|63822.3|709
1622555100000|2021-06-01 13:45:00|63846.1|63826.1|63850.4|63840.4|63855.1|63845.1|63838.2|63825.2|819
1622555400000|2021-06-01 13:50:00|63850.8|63840.8|63843.3|63833.3|63854.3|63843.9|63838.6|63828.6|760
1622555700000|2021-06-01 13:55:00|63843.6|63833.6|63828.7|63808.7|63844.4|63834.4|63819.9|63804.3|802
1622556000000|2021-06-01 14:00:00|63829.2|63809.2|63816|63806|63830.1|63815.4|63804.6|63785.4|988
1622556300000|2021-06-01 14:05:00|63816.5|63806.5|63791.3|63781.3|63818.3|63808.3|63790.9|63780.9|820
1622556600000|2021-06-01 14:10:00|63791.4|63781.4|63798.6|63788.6|63806.3|63796.3|63790.4|63780.4|816
1622556900000|2021-06-01 14:15:00|63798.7|63788.7|63799.3|63789.3|63810.8|63798.1|63791.3|63781.3|876
1622557200000|2021-06-01 14:20:00|63799|63789|63792.6|63782.6|63801.2|63791.2|63789.7|63779.7|783
1622557500000|2021-06-01 14:25:00|63791.5|63781.5|63789.8|63779.8|63793.4|63783.4|63784.8|63774.8|728
1622557800000|2021-06-01 14:30:00|63789.9|63779.9|63783.7|63773.7|63791.5|63781.5|63783.2|63773.2|734
1622558100000|2021-06-01 14:35:00|63783.5|63773.5|63788.4|63778.4|63793.5|63783.5|63781.6|63771.6|728
1622558400000|2021-06-01 14:40:00|63788.3|63778.3|63789.1|63779.1|63790.7|63780.7|63782.7|63772.7|691
1622558700000|2021-06-01 14:45:00|63789|63779|63816.9|63806.9|63819.2|63809.2|63788.8|63778.8|871
1622559000000|2021-06-01 14:50:00|63816.7|63806.7|63813.8|63803.8|63816.7|63806.7|63806|63796|788
1622559300000|2021-06-01 14:55:00|63813.7|63803.7|63806.2|63796.2|63814.1|63804.1|63801.4|63791.4|734
1622559600000|2021-06-01 15:00:00|63806.6|63796.6|63812.1|63802.1|63813|63803|63802.9|63792.9|695
1622559900000|2021-06-01 15:05:00|63811.9|63801.9|63814.6|63804.6|63816.3|63806.3|63807.9|63797.9|583
1622560200000|2021-06-01 15:10:00|63814.3|63804.3|63811.8|63801.8|63815.3|63805.3|63811.4|63801.4|533
1622560500000|2021-06-01 15:15:00|63811.7|63801.7|63809.1|63799.1|63813.2|63803.2|63806.2|63796.2|532
1622560800000|2021-06-01 15:20:00|63809.2|63799.2|63829.5|63819.5|63830.7|63820.7|63807.1|63797.1|626
1622561100000|2021-06-01 15:25:00|63829.6|63819.6|63832.4|63822.4|63834.5|63824.5|63826.4|63816.4|491
1622561400000|2021-06-01 15:30:00|63832.3|63822.3|63830.1|63820.1|63835|63825|63824.7|63814.7|585
1622561700000|2021-06-01 15:35:00|63830.3|63820.3|63808.7|63798.7|63830.3|63820.3|63808.5|63798.5|738
1622562000000|2021-06-01 15:40:00|63808.8|63798.8|63811.3|63801.3|63815|63805|63806.8|63796.8|609
1622562300000|2021-06-01 15:45:00|63811.2|63801.2|63831|63821|63831.6|63821.6|63811.2|63801.2|648
1622562600000|2021-06-01 15:50:00|63831.1|63821.1|63826.7|63816.7|63831.6|63821.6|63824.8|63814.8|613
1622562900000|2021-06-01 15:55:00|63826.6|63816.6|63832.2|63822.2|63836.2|63826.2|63826.3|63816.3|534
1622563200000|2021-06-01 16:00:00|63832.1|63822.1|63837|63827|63841|63827.7|63831.1|63820.9|548
1622563500000|2021-06-01 16:05:00|63837.1|63827.1|63840.8|63830.8|63841.2|63831.2|63836.4|63826.4|503
1622563800000|2021-06-01 16:10:00|63840.7|63830.7|63852.9|63842.9|63854|63844|63840.5|63830.5|570
1622564100000|2021-06-01 16:15:00|63852.8|63842.8|63852.5|63842.5|63857.7|63846.2|63850.2|63837.6|567
1622564400000|2021-06-01 16:20:00|63852.1|63842.1|63852.1|63842.1|63860|63845.6|63849.2|63834.6|501
1622564700000|2021-06-01 16:25:00|63852.2|63842.2|63853.6|63843.6|63854.4|63844.4|63846.9|63836.9|394
1622565000000|2021-06-01 16:30:00|63853.7|63843.7|63853.9|63843.9|63855.6|63845.6|63851|63841|431
1622565300000|2021-06-01 16:35:00|63853.8|63843.8|63853.2|63843.2|63854.7|63844.7|63849.6|63839.6|456
1622565600000|2021-06-01 16:40:00|63853.3|63843.3|63856.7|63846.7|63857.7|63847.7|63852.8|63842.8|343
1622565900000|2021-06-01 16:45:00|63857|63847|63853.2|63843.2|63857.1|63847.1|63851.3|63841.3|394
1622566200000|2021-06-01 16:50:00|63853|63843|63854.3|63844.3|63855.2|63845.2|63852.8|63842.8|352
1622566500000|2021-06-01 16:55:00|63854.4|63844.4|63857.3|63847.3|63861.1|63847.5|63853.9|63841.1|303
1622566800000|2021-06-01 17:00:00|63857.2|63847.2|63856.8|63846.8|63857.8|63847.8|63856.1|63846.1|262
1622567100000|2021-06-01 17:05:00|63857|63847|63853.3|63843.3|63862.7|63851.6|63852.9|63839.9|436
1622567400000|2021-06-01 17:10:00|63853.2|63843.2|63853|63843|63860.6|63845.8|63852.4|63838.4|352
1622567700000|2021-06-01 17:15:00|63852.9|63842.9|63857.5|63847.5|63861.6|63848|63851.7|63841.4|341
1622568000000|2021-06-01 17:20:00|63857.4|63847.4|63858.3|63848.3|63863.8|63849.6|63855.6|63841.4|355
1622568300000|2021-06-01 17:25:00|63858.4|63848.4|63859.1|63849.1|63859.5|63849.5|63853|63843|397
1622568600000|2021-06-01 17:30:00|63858.9|63848.9|63854.4|63844.4|63860.1|63849.2|63852.1|63838|322
1622568900000|2021-06-01 17:35:00|63854.3|63844.3|63852.5|63842.5|63860.6|63847.6|63852.5|63840.6|341
1622569200000|2021-06-01 17:40:00|63852.6|63842.6|63857.7|63847.7|63858.9|63848.9|63848.3|63838.3|439
1622569500000|2021-06-01 17:45:00|63857.6|63847.6|63856.5|63846.5|63857.9|63847.9|63855.2|63845.2|279
1622569800000|2021-06-01 17:50:00|63856.7|63846.7|63853.7|63843.7|63857.6|63847.6|63853.1|63843.1|318
1622570100000|2021-06-01 17:55:00|63853.6|63843.6|63840.2|63830.2|63853.9|63843.9|63840|63830|538
1622570400000|2021-06-01 18:00:00|63840|63830|63836.7|63826.7|63843|63833|63836.1|63822.2|468
1622570700000|2021-06-01 18:05:00|63836.8|63826.8|63830.7|63820.7|63836.8|63826.8|63827.8|63814.8|320
1622571000000|2021-06-01 18:10:00|63830.8|63820.8|63829.9|63819.9|63831.6|63821.6|63826.1|63816.1|359
1622571300000|2021-06-01 18:15:00|63829.8|63819.8|63824.5|63814.5|63830.2|63820.2|63824.2|63814.2|342
1622571600000|2021-06-01 18:20:00|63824.6|63814.6|63825.2|63815.2|63828.4|63818.4|63824.6|63814.6|289
1622571900000|2021-06-01 18:25:00|63825|63815|63824.2|63814.2|63825.7|63815.7|63822.9|63812.9|345
1622572200000|2021-06-01 18:30:00|63824.1|63814.1|63817.8|63807.8|63826.2|63816.2|63817.3|63807.3|329
1622572500000|2021-06-01 18:35:00|63817.6|63807.6|63817.3|63807.3|63824.9|63814.9|63815.8|63805.8|400
1622572800000|2021-06-01 18:40:00|63817.4|63807.4|63821.6|63811.6|63823|63812.7|63815|63802.1|372
1622573100000|2021-06-01 18:45:00|63821.9|63811.9|63822.7|63812.7|63826.5|63816.5|63821.9|63811.9|269
1622573400000|2021-06-01 18:50:00|63822.6|63812.6|63824.1|63814.1|63825.5|63815.5|63821.9|63811.9|340
1622573700000|2021-06-01 18:55:00|63824|63814|63823.9|63813.9|63827.1|63817.1|63822.8|63812.8|368
1622574000000|2021-06-01 19:00:00|63823.8|63813.8|63825.8|63815.8|63835|63819.9|63823.5|63811.5|339
1622574300000|2021-06-01 19:05:00|63825.9|63815.9|63830.4|63820.4|63837.2|63824.1|63825.5|63814.9|341
1622574600000|2021-06-01 19:10:00|63830.5|63820.5|63833.9|63823.9|63836.8|63826.8|63826.9|63815.8|422
1622574900000|2021-06-01 19:15:00|63833.7|63823.7|63833.3|63823.3|63836.3|63826.3|63832.2|63822.2|289
1622575200000|2021-06-01 19:20:00|63832.5|63822.5|63828.8|63818.8|63833.7|63823.7|63828.7|63818.7|248
1622575500000|2021-06-01 19:25:00|63828.9|63818.9|63831.6|63821.6|63834.1|63824.1|63828.8|63818.8|277
1622575800000|2021-06-01 19:30:00|63831.7|63821.7|63837.3|63827.3|63840.3|63830.3|63831.7|63821.7|311
1622576100000|2021-06-01 19:35:00|63837.4|63827.4|63837.4|63827.4|63843.7|63828.8|63837|63822.8|291
1622576400000|2021-06-01 19:40:00|63837.5|63827.5|63834.8|63824.8|63842.4|63827.7|63833.8|63821.9|278
1622576700000|2021-06-01 19:45:00|63834.7|63824.7|63831.2|63821.2|63839.5|63825|63831|63815.7|339
1622577000000|2021-06-01 19:50:00|63831.4|63821.4|63822.5|63812.5|63837.8|63823.1|63822.1|63808.6|317
1622577300000|2021-06-01 19:55:00|63822.9|63812.9|63833.3|63823.3|63839.1|63824.7|63820.9|63805.9|375
1622577600000|2021-06-01 20:00:00|63833.6|63823.6|63836.1|63816.1|63839.8|63824.4|63831.4|63815.6|288
1622577900000|2021-06-01 20:05:00|63836|63816|63842.6|63822.6|63843|63823|63831.5|63815.9|359
1622578200000|2021-06-01 20:10:00|63842.5|63822.5|63845.5|63825.5|63845.9|63830.8|63837|63821.8|232
1622578500000|2021-06-01 20:15:00|63840.6|63830.6|63849|63829|63851|63833.5|63839.9|63826.4|162
1622578800000|2021-06-01 20:20:00|63849.3|63829.3|63847.9|63827.9|63849.3|63835.1|63842.1|63826.6|157
1622579100000|2021-06-01 20:25:00|63842.8|63832.8|63855.8|63835.8|63856.1|63836.1|63842.4|63827.1|215
1622579400000|2021-06-01 20:30:00|63856|63836|63849.4|63839.4|63856|63839.6|63849.2|63832.8|214
1622579700000|2021-06-01 20:35:00|63854.7|63834.7|63854.7|63834.7|63855.3|63840|63849.6|63834.1|171
1622580000000|2021-06-01 20:40:00|63854.8|63834.8|63854.9|63834.9|63855.8|63835.8|63854.1|63834.1|163
1622580300000|2021-06-01 20:45:00|63854.8|63834.8|63853.7|63833.7|63857.2|63840.2|63849.4|63832.9|117
1622580600000|2021-06-01 20:50:00|63854.2|63834.2|63857.4|63837.4|63859.1|63843.7|63849.4|63833.5|201
1622580900000|2021-06-01 20:55:00|63856.5|63836.5|63841.6|63821.6|63857.9|63837.9|63841.6|63821.6|261
1622581200000|2021-06-01 21:00:00|63847.3|63814.2|63846.2|63809.6|63852.4|63814.3|63845.5|63806.4|63
1622581500000|2021-06-01 21:05:00|63851.4|63801|63850|63809.5|63860.8|63820.9|63833.9|63791.5|104
1622581800000|2021-06-01 21:10:00|63852.1|63809.3|63845.3|63806.2|63858.4|63818.7|63832.2|63801.4|125
1622582100000|2021-06-01 21:15:00|63844.3|63806.3|63845.7|63808.9|63855.3|63818.1|63832.2|63800.9|96
1622582400000|2021-06-01 21:20:00|63842.7|63809.6|63848.8|63812.4|63854.9|63820.6|63832.7|63798.1|110
1622582700000|2021-06-01 21:25:00|63846.2|63808.3|63858.2|63806.1|63863.6|63818|63833.8|63801.7|105
1622583000000|2021-06-01 21:30:00|63855.5|63809.1|63834.5|63814.5|63858|63820.7|63834.5|63803.6|107
1622583300000|2021-06-01 21:35:00|63847.5|63811.2|63852.6|63804.6|63857.5|63816.2|63834.5|63800|108
1622583600000|2021-06-01 21:40:00|63851.1|63807.9|63852.9|63805|63861.2|63823.8|63834.5|63798.8|111
1622583900000|2021-06-01 21:45:00|63854.9|63809.7|63843.8|63823.8|63858.7|63825.7|63842.3|63798.6|83
1622584200000|2021-06-01 21:50:00|63856.8|63803.5|63858|63804.2|63858.6|63825.9|63843.8|63799.4|90
1622584500000|2021-06-01 21:55:00|63853.7|63811.3|63856.5|63807.3|63857.9|63826.3|63842.5|63804.3|159
1622584800000|2021-06-01 22:00:00|63856.6|63816.7|63848.3|63828.3|63856.9|63834.7|63847.5|63808.9|676
1622585100000|2021-06-01 22:05:00|63849|63829|63849.3|63829.3|63851.8|63831.8|63846.2|63826.2|617
1622585400000|2021-06-01 22:10:00|63849.5|63829.5|63845.2|63825.2|63851.6|63831.6|63844.1|63824.1|396
1622585700000|2021-06-01 22:15:00|63844.9|63824.9|63845.3|63825.3|63849.2|63829.2|63843.7|63823.7|177
1622586000000|2021-06-01 22:20:00|63845.8|63825.8|63845.8|63825.8|63848.9|63828.9|63843.8|63823.8|235
1622586300000|2021-06-01 22:25:00|63845.3|63825.3|63848.2|63828.2|63849.2|63829.2|63844.8|63824.8|180
1622586600000|2021-06-01 22:30:00|63847.9|63827.9|63841.3|63821.3|63848.1|63828.1|63839|63819|294
1622586900000|2021-06-01 22:35:00|63840.5|63820.5|63840.9|63820.9|63842.9|63822.9|63838.9|63818.9|214
1622587200000|2021-06-01 22:40:00|63840.7|63820.7|63840.9|63820.9|63842.2|63822.2|63839.3|63819.3|163
1622587500000|2021-06-01 22:45:00|63839.8|63819.8|63840|63820|63841.8|63821.8|63839.2|63819.2|117
1622587800000|2021-06-01 22:50:00|63840.4|63820.4|63842.6|63822.6|63844.9|63824.9|63839.9|63819.9|193
1622588100000|2021-06-01 22:55:00|63842.7|63822.7|63845.2|63825.2|63845.3|63825.3|63841|63821|133
1622588400000|2021-06-01 23:00:00|63844.5|63824.5|63833.1|63813.1|63846.7|63826.7|63832.5|63812.5|285
1622588700000|2021-06-01 23:05:00|63833.2|63813.2|63832.6|63812.6|63833.9|63813.9|63829.6|63809.6|205
1622589000000|2021-06-01 23:10:00|63832.4|63812.4|63832|63812|63834.5|63814.5|63831|63811|242
1622589300000|2021-06-01 23:15:00|63832.5|63812.5|63832.6|63812.6|63834.7|63818.2|63828.2|63811.6|164
1622589600000|2021-06-01 23:20:00|63833.1|63813.1|63831.8|63811.8|63833.8|63817.7|63827.4|63810.9|224
1622589900000|2021-06-01 23:25:00|63832|63812|63832|63812|63834|63814|63831.4|63811.4|203
1622590200000|2021-06-01 23:30:00|63831.9|63811.9|63834.2|63814.2|63834.9|63814.9|63831.9|63811.9|201
1622590500000|2021-06-01 23:35:00|63835.3|63815.3|63834|63814|63838.2|63818.2|63833.1|63813.1|181
1622590800000|2021-06-01 23:40:00|63834.4|63814.4|63836.8|63816.8|63838.8|63818.8|63833.8|63813.8|204
1622591100000|2021-06-01 23:45:00|63837.3|63817.3|63830.9|63810.9|63837.8|63817.8|63830.3|63810.3|231
1622591400000|2021-06-01 23:50:00|63830.7|63810.7|63825|63805|63834|63814|63823.9|63803.9|506
1622591700000|2021-06-01 23:55:00|63824.9|63804.9|63825.6|63805.6|63830.8|63810.8|63823.5|63803.5|350
1622592000000|2021-06-02 00:00:00|63825|63805|63827.1|63807.1|63828.1|63808.1|63815.7|63795.7|457
1622592300000|2021-06-02 00:05:00|63827|63807|63818.6|63798.6|63835.3|63815.3|63816.6|63796.6|560
1622592600000|2021-06-02 00:10:00|63818.4|63798.4|63804.8|63784.8|63821.4|63801.4|63802.8|63782.8|606
1622592900000|2021-06-02 00:15:00|63804.6|63784.6|63802.2|63782.2|63807.3|63787.3|63797.6|63777.6|585
1622593200000|2021-06-02 00:20:00|63802.1|63782.1|63803.9|63783.9|63807.9|63787.9|63797.2|63777.2|468
1622593500000|2021-06-02 00:25:00|63804.2|63784.2|63802.7|63782.7|63812.1|63793.3|63802.2|63782.2|449
1622593800000|2021-06-02 00:30:00|63802.6|63782.6|63802.6|63782.6|63807.3|63787.3|63797.2|63777.2|516
1622594100000|2021-06-02 00:35:00|63802.4|63782.4|63813|63793|63813.1|63793.1|63798.8|63778.8|528
1622594400000|2021-06-02 00:40:00|63812.9|63792.9|63802.5|63792.5|63815.2|63795.2|63801.8|63783.4|403
1622594700000|2021-06-02 00:45:00|63808.3|63788.3|63807.5|63787.5|63813.1|63798.6|63802.7|63786.8|414
1622595000000|2021-06-02 00:50:00|63807.8|63787.8|63809.9|63789.9|63811.8|63795.2|63804.2|63784.3|441
1622595300000|2021-06-02 00:55:00|63810.1|63790.1|63825.4|63805.4|63825.6|63805.6|63807.6|63790.1|460
1622595600000|2021-06-02 01:00:00|63825|63805|63802.1|63782.1|63826.4|63808.5|63799|63780.4|728
1622595900000|2021-06-02 01:05:00|63802.4|63782.4|63806.6|63786.6|63811.8|63791.8|63794|63776.7|714
1622596200000|2021-06-02 01:10:00|63806.5|63786.5|63799.2|63779.2|63812|63794.4|63797.3|63777.9|623
1622596500000|2021-06-02 01:15:00|63799.4|63779.4|63794.3|63774.3|63799.4|63782.3|63785.2|63768.2|656
1622596800000|2021-06-02 01:20:00|63794.2|63774.2|63795.6|63775.6|63798.3|63784.6|63783.5|63773.5|453
1622597100000|2021-06-02 01:25:00|63790.7|63780.7|63797.8|63777.8|63798.7|63784.3|63786.9|63771.4|585
1622597400000|2021-06-02 01:30:00|63797.9|63777.9|63814.6|63794.6|63817.9|63797.9|63781.4|63767.7|748
1622597700000|2021-06-02 01:35:00|63814.8|63794.8|63810.3|63790.3|63830.4|63814.3|63804.2|63788.8|800
1622598000000|2021-06-02 01:40:00|63810.6|63790.6|63781|63771|63811.1|63798|63780.7|63768.5|742
1622598300000|2021-06-02 01:45:00|63780.9|63770.9|63786.4|63766.4|63791.4|63777.2|63774.4|63763.4|670
1622598600000|2021-06-02 01:50:00|63781.1|63771.1|63782.8|63772.8|63796.1|63781.6|63778.8|63764.4|663
1622598900000|2021-06-02 01:55:00|63782.7|63772.7|63800.7|63790.7|63805|63791.3|63774.8|63764.8|667
1622599200000|2021-06-02 02:00:00|63799.9|63789.9|63815.8|63795.8|63823.3|63809.1|63790.9|63779.2|775
1622599500000|2021-06-02 02:05:00|63815.6|63795.6|63817.1|63807.1|63822.6|63808|63808.5|63792.9|663
1622599800000|2021-06-02 02:10:00|63817.2|63807.2|63812.7|63802.7|63821.9|63811.9|63811.2|63801.2|642
1622600100000|2021-06-02 02:15:00|63812.6|63802.6|63809.1|63799.1|63818.6|63805|63798.8|63784.7|587
1622600400000|2021-06-02 02:20:00|63809.2|63799.2|63793.3|63783.3|63815.2|63800|63792.4|63782.4|547
1622600700000|2021-06-02 02:25:00|63793.1|63783.1|63793.6|63783.6|63799.9|63786.9|63788.7|63777.6|427
1622601000000|2021-06-02 02:30:00|63793.8|63783.8|63793.5|63783.5|63799.9|63789.8|63792.9|63778.6|492
1622601300000|2021-06-02 02:35:00|63793.4|63783.4|63798|63788|63799.7|63789.7|63793.1|63783.1|490
1622601600000|2021-06-02 02:40:00|63797.9|63787.9|63812.3|63802.3|63818.1|63807.4|63797.8|63787.8|687
1622601900000|2021-06-02 02:45:00|63812.1|63802.1|63816.1|63806.1|63816.5|63806.5|63809.9|63799.9|528
1622602200000|2021-06-02 02:50:00|63816|63806|63822.3|63812.3|63822.9|63812.9|63815.5|63805.5|604
1622602500000|2021-06-02 02:55:00|63822.4|63812.4|63826.4|63816.4|63828.5|63818.5|63821.6|63811.6|505
1622602800000|2021-06-02 03:00:00|63826.3|63816.3|63817.6|63807.6|63826.3|63816.3|63812.8|63802.8|555
1622603100000|2021-06-02 03:05:00|63817.5|63807.5|63810.7|63800.7|63820.2|63810.2|63808.4|63798.4|444
1622603400000|2021-06-02 03:10:00|63810.6|63800.6|63813.9|63803.9|63819.1|63805.6|63807.9|63797.7|617
1622603700000|2021-06-02 03:15:00|63813.8|63803.8|63816.9|63806.9|63817.7|63807.7|63808.1|63798.1|546
1622604000000|2021-06-02 03:20:00|63817|63807|63820|63810|63827.4|63817.4|63816.1|63806.1|452
1622604300000|2021-06-02 03:25:00|63820.1|63810.1|63827.8|63817.8|63830.2|63820.2|63819.1|63809.1|497
1622604600000|2021-06-02 03:30:00|63827.6|63817.6|63838.2|63828.2|63843.4|63833.4|63826.1|63816.1|376
1622604900000|2021-06-02 03:35:00|63838.1|63828.1|63829|63819|63838.2|63828.2|63827.5|63817.5|510
1622605200000|2021-06-02 03:40:00|63828.9|63818.9|63822.1|63812.1|63837.7|63823.6|63821.9|63809.5|470
1622605500000|2021-06-02 03:45:00|63822.2|63812.2|63825.4|63815.4|63829.7|63819.3|63821.8|63808|481
1622605800000|2021-06-02 03:50:00|63825.3|63815.3|63820.9|63810.9|63825.6|63815.6|63819.6|63809.6|610
1622606100000|2021-06-02 03:55:00|63821|63811|63814.8|63804.8|63822.9|63812.9|63811.6|63801.6|413
1622606400000|2021-06-02 04:00:00|63814.6|63804.6|63812.8|63802.8|63818|63808|63811.2|63801.2|363
1622606700000|2021-06-02 04:05:00|63812.7|63802.7|63822.4|63812.4|63822.4|63812.4|63812.5|63802.5|277
1622607000000|2021-06-02 04:10:00|63822|63812|63819.1|63809.1|63826.1|63816.1|63818.7|63808.7|385
1622607300000|2021-06-02 04:15:00|63819.3|63809.3|63826.3|63816.3|63829.6|63816.9|63818.2|63808.2|366
1622607600000|2021-06-02 04:20:00|63826.1|63816.1|63826.6|63816.6|63827.4|63817.4|63824.6|63814.6|294
1622607900000|2021-06-02 04:25:00|63826.7|63816.7|63828.6|63818.6|63832.3|63822.3|63826.2|63816.2|350
1622608200000|2021-06-02 04:30:00|63828.5|63818.5|63833.2|63823.2|63833.8|63823.8|63826.3|63816.3|334
1622608500000|2021-06-02 04:35:00|63833.3|63823.3|63818.6|63808.6|63837.3|63823.3|63818.4|63804.8|420
1622608800000|2021-06-02 04:40:00|63818.5|63808.5|63814.5|63804.5|63820.5|63809|63809.9|63799.4|354
1622609100000|2021-06-02 04:45:00|63815.1|63805.1|63818.9|63808.9|63822.5|63809.8|63814.5|63800.2|420
1622609400000|2021-06-02 04:50:00|63819.1|63809.1|63829.4|63819.4|63829.5|63819.5|63818.7|63808.7|380
1622609700000|2021-06-02 04:55:00|63829.1|63819.1|63829.2|63819.2|63830.1|63820.1|63826.8|63816.8|283
1622610000000|2021-06-02 05:00:00|63829.3|63819.3|63849.4|63839.4|63850.3|63840.3|63829.3|63819.3|520
1622610300000|2021-06-02 05:05:00|63849.3|63839.3|63840.7|63830.7|63850.4|63840.4|63840|63830|520
1622610600000|2021-06-02 05:10:00|63840.9|63830.9|63854|63844|63854.3|63844.3|63837.3|63827.3|443
1622610900000|2021-06-02 05:15:00|63854.1|63844.1|63855.1|63845.1|63856.1|63846.1|63847.8|63837.8|461
1622611200000|2021-06-02 05:20:00|63855.2|63845.2|63850.7|63840.7|63857.1|63847.1|63850.1|63840.1|397
1622611500000|2021-06-02 05:25:00|63850.8|63840.8|63838.3|63828.3|63850.8|63840.8|63834.2|63824.2|466
1622611800000|2021-06-02 05:30:00|63838.7|63828.7|63832.9|63822.9|63839.4|63829.4|63832.3|63822.3|434
1622612100000|2021-06-02 05:35:00|63832.8|63822.8|63829.3|63819.3|63832.9|63822.9|63825.9|63815.9|453
1622612400000|2021-06-02 05:40:00|63829.2|63819.2|63827.3|63817.3|63832.7|63822.7|63825.5|63815.5|514
1622612700000|2021-06-02 05:45:00|63827.2|63817.2|63827.1|63817.1|63830.3|63820.3|63826.7|63816.7|401
1622613000000|2021-06-02 05:50:00|63827.3|63817.3|63827.6|63817.6|63829.3|63819.3|63823.7|63813.7|407
1622613300000|2021-06-02 05:55:00|63827.7|63817.7|63844.3|63834.3|63844.9|63834.9|63823.2|63812.5|685
1622613600000|2021-06-02 06:00:00|63844.1|63834.1|63882.6|63872.6|63883.4|63873.4|63844.1|63834.1|828
1622613900000|2021-06-02 06:05:00|63882.7|63872.7|63883.6|63873.6|63892.3|63882.3|63871.8|63861.8|735
1622614200000|2021-06-02 06:10:00|63883.2|63873.2|63882.4|63872.4|63884.3|63874.3|63875|63865|605
1622614500000|2021-06-02 06:15:00|63882.3|63872.3|63874.9|63864.9|63885.9|63875.9|63874.9|63864.9|581
1622614800000|2021-06-02 06:20:00|63875.1|63865.1|63881.6|63871.6|63882.7|63872.7|63868.7|63858.7|571
1622615100000|2021-06-02 06:25:00|63881.9|63871.9|63883.2|63873.2|63894.8|63884.8|63881.9|63871.9|616
1622615400000|2021-06-02 06:30:00|63883|63873|63884.7|63874.7|63887.4|63877.4|63878.3|63868.3|579
1622615700000|2021-06-02 06:35:00|63884.8|63874.8|63901.4|63891.4|63901.4|63891.4|63884.6|63874.6|645
1622616000000|2021-06-02 06:40:00|63901.2|63891.2|63901.6|63891.6|63914.6|63904.6|63898.4|63888.4|733
1622616300000|2021-06-02 06:45:00|63901.9|63891.9|63891.8|63881.8|63903.2|63893.2|63887.5|63877.5|620
1622616600000|2021-06-02 06:50:00|63891.7|63881.7|63897.1|63887.1|63901.1|63891.1|63891.6|63881.6|576
1622616900000|2021-06-02 06:55:00|63896.9|63886.9|63892.6|63882.6|63905.7|63895.7|63886.5|63876.5|676
1622617200000|2021-06-02 07:00:00|63892.9|63882.9|63896.6|63886.6|63907.7|63897.7|63892.9|63882.9|754
1622617500000|2021-06-02 07:05:00|63896.8|63886.8|63898.6|63888.6|63905.9|63895.9|63892.2|63882.2|627
1622617800000|2021-06-02 07:10:00|63898.8|63888.8|63894.2|63884.2|63904.3|63894.3|63892.9|63881.1|618
1622618100000|2021-06-02 07:15:00|63894|63884|63889.8|63879.8|63901.7|63891.7|63886|63876|678
1622618400000|2021-06-02 07:20:00|63890|63880|63872.4|63862.4|63896.3|63886.3|63864.6|63854.6|684
1622618700000|2021-06-02 07:25:00|63872.3|63862.3|63887.1|63877.1|63891.2|63881.2|63872.3|63862.3|656
1622619000000|2021-06-02 07:30:00|63887|63877|63867.4|63857.4|63890.8|63880.8|63864.9|63854.9|740
1622619300000|2021-06-02 07:35:00|63867.2|63857.2|63861.2|63851.2|63873.3|63859.5|63853.3|63843.3|729
1622619600000|2021-06-02 07:40:00|63861.1|63851.1|63872.2|63862.2|63873.5|63863.5|63860.4|63850.4|601
1622619900000|2021-06-02 07:45:00|63872.1|63862.1|63876.9|63866.9|63879.5|63869.5|63869.7|63859.7|596
1622620200000|2021-06-02 07:50:00|63877|63867|63886.1|63876.1|63891.5|63881.5|63874|63864|626
1622620500000|2021-06-02 07:55:00|63886.3|63876.3|63877.8|63867.8|63887.1|63877.1|63877.2|63867.2|691
1622620800000|2021-06-02 08:00:00|63877.4|63867.4|63871.7|63861.7|63884.2|63874.2|63868.8|63858.8|684
1622621100000|2021-06-02 08:05:00|63872.3|63862.3|63878.5|63868.5|63883.8|63873.8|63872.1|63862.1|588
1622621400000|2021-06-02 08:10:00|63878.7|63868.7|63876.1|63866.1|63882.8|63872.8|63867.7|63857.7|579
1622621700000|2021-06-02 08:15:00|63876.2|63866.2|63882.7|63872.7|63891|63881|63873.5|63863.5|717
1622622000000|2021-06-02 08:20:00|63882.5|63872.5|63879.1|63869.1|63889|63879|63876.2|63866.2|696
1622622300000|2021-06-02 08:25:00|63878.9|63868.9|63879.9|63869.9|63880.2|63870.2|63867.1|63857.1|630
1622622600000|2021-06-02 08:30:00|63880.2|63870.2|63863.2|63853.2|63881.8|63871.8|63854.7|63841.5|656
1622622900000|2021-06-02 08:35:00|63863.3|63853.3|63870.2|63860.2|63872.3|63862.3|63860.8|63850.8|725
1622623200000|2021-06-02 08:40:00|63870.8|63860.8|63862.1|63852.1|63879.7|63864.6|63853.8|63843.8|637
1622623500000|2021-06-02 08:45:00|63862|63852|63873.3|63863.3|63873.7|63863.7|63862|63852|514
1622623800000|2021-06-02 08:50:00|63873|63863|63861.4|63851.4|63873.8|63863.8|63858.6|63848.6|572
1622624100000|2021-06-02 08:55:00|63861.5|63851.5|63866.7|63856.7|63874.4|63864.4|63859.4|63849.4|648
1622624400000|2021-06-02 09:00:00|63866.5|63856.5|63859.3|63849.3|63869.3|63859.3|63857.3|63847.3|532
1622624700000|2021-06-02 09:05:00|63859.2|63849.2|63846.3|63836.3|63859.2|63849.2|63844.2|63834.2|553
1622625000000|2021-06-02 09:10:00|63844.5|63834.5|63846.9|63836.9|63855.1|63845.1|63843.8|63833.8|508
1622625300000|2021-06-02 09:15:00|63847.7|63837.7|63831.9|63821.9|63851.1|63841.1|63831.9|63821.9|441
1622625600000|2021-06-02 09:20:00|63831.6|63821.6|63819.5|63809.5|63832|63822|63818.8|63808.8|487
1622625900000|2021-06-02 09:25:00|63819.4|63809.4|63827.2|63817.2|63828.2|63818.2|63819.4|63809.4|467
1622626200000|2021-06-02 09:30:00|63827.3|63817.3|63846.7|63836.7|63857|63847|63826.8|63816.8|691
1622626500000|2021-06-02 09:35:00|63846.6|63836.6|63853.4|63843.4|63855.7|63845.7|63843.9|63833.9|535
1622626800000|2021-06-02 09:40:00|63853.3|63843.3|63849.1|63839.1|63853.5|63843.5|63847.9|63837.9|408
1622627100000|2021-06-02 09:45:00|63848.6|63838.6|63846.4|63836.4|63854.2|63841.3|63841.4|63828.1|557
1622627400000|2021-06-02 09:50:00|63846.1|63836.1|63849.1|63839.1|63851|63841|63846.1|63836.1|408
1622627700000|2021-06-02 09:55:00|63849|63839|63857.4|63847.4|63858.2|63848.2|63849|63839|411
1622628000000|2021-06-02 10:00:00|63857.5|63847.5|63861.6|63851.6|63867.9|63857.9|63857.5|63845.6|511
1622628300000|2021-06-02 10:05:00|63861.7|63851.7|63856.8|63846.8|63866.4|63856.4|63856.6|63846.6|388
1622628600000|2021-06-02 10:10:00|63856.7|63846.7|63858.1|63848.1|63858.6|63848.6|63849.7|63839.7|410
1622628900000|2021-06-02 10:15:00|63858|63848|63864.6|63854.6|63866.3|63856.3|63858|63848|440
1622629200000|2021-06-02 10:20:00|63864.5|63854.5|63873.5|63863.5|63875|63865|63864|63854|476
1622629500000|2021-06-02 10:25:00|63873.7|63863.7|63870.1|63860.1|63880.6|63870.6|63869.9|63859.8|545
1622629800000|2021-06-02 10:30:00|63869.5|63859.5|63867.3|63857.3|63871.1|63861.1|63859.3|63849.3|522
1622630100000|2021-06-02 10:35:00|63867.4|63857.4|63872.8|63862.8|63877.6|63867.6|63866.1|63853.9|512
1622630400000|2021-06-02 10:40:00|63872.9|63862.9|63880.6|63870.6|63882.1|63872.1|63870.9|63860.9|385
1622630700000|2021-06-02 10:45:00|63880.5|63870.5|63888.4|63878.4|63889.4|63879.4|63880.4|63870.4|374
1622631000000|2021-06-02 10:50:00|63888.3|63878.3|63878.3|63868.3|63890.1|63880.1|63872.8|63862.8|470
1622631300000|2021-06-02 10:55:00|63878.2|63868.2|63886.5|63876.5|63891.3|63877.2|63876.2|63862.7|454
1622631600000|2021-06-02 11:00:00|63886.6|63876.6|63888.5|63878.5|63892.1|63882.1|63886.1|63876.1|403
1622631900000|2021-06-02 11:05:00|63888.4|63878.4|63883.4|63873.4|63889.7|63879.7|63882.1|63872.1|420
1622632200000|2021-06-02 11:10:00|63883.2|63873.2|63890.9|63880.9|63891.6|63881.6|63880.8|63870.8|489
1622632500000|2021-06-02 11:15:00|63890.7|63880.7|63895.6|63885.6|63895.8|63885.8|63888.1|63878.1|557
1622632800000|2021-06-02 11:20:00|63895.5|63885.5|63895.4|63885.4|63902.4|63892.4|63894.4|63884.4|564
1622633100000|2021-06-02 11:25:00|63895.3|63885.3|63888.7|63878.7|63895.3|63885.3|63888|63878|404
1622633400000|2021-06-02 11:30:00|63888.8|63878.8|63887.2|63877.2|63891.2|63881.2|63886|63876|483
1622633700000|2021-06-02 11:35:00|63887.5|63877.5|63875.9|63865.9|63887.5|63877.5|63875.4|63865.4|481
1622634000000|2021-06-02 11:40:00|63876.2|63866.2|63871.7|63861.7|63878.8|63868.8|63869.3|63859.3|550
1622634300000|2021-06-02 11:45:00|63871.5|63861.5|63862|63852|63871.5|63861.5|63861.1|63851.1|463
1622634600000|2021-06-02 11:50:00|63861.7|63851.7|63877.9|63867.9|63878.2|63868.2|63861.7|63851.7|501
1622634900000|2021-06-02 11:55:00|63877.8|63867.8|63873.5|63863.5|63878.9|63868.9|63872.2|63862.2|513
1622635200000|2021-06-02 12:00:00|63873.6|63863.6|63860.9|63850.9|63877.7|63867.7|63859.2|63849.2|623
1622635500000|2021-06-02 12:05:00|63861|63851|63854.8|63844.8|63863.1|63853.1|63853.4|63843.4|616
1622635800000|2021-06-02 12:10:00|63854.3|63844.3|63849.8|63839.8|63855.4|63845.4|63847|63837|613
1622636100000|2021-06-02 12:15:00|63849.7|63839.7|63843.7|63833.7|63851.4|63841.4|63843.5|63833.5|527
1622636400000|2021-06-02 12:20:00|63843.9|63833.9|63846.5|63836.5|63847.4|63837.4|63835.6|63825.6|638
1622636700000|2021-06-02 12:25:00|63846.4|63836.4|63837.4|63827.4|63847.6|63837.6|63835.7|63825.7|680
1622637000000|2021-06-02 12:30:00|63837.3|63827.3|63842.2|63832.2|63842.8|63832.8|63835.4|63825.4|585
1622637300000|2021-06-02 12:35:00|63841|63831|63849.4|63839.4|63850.6|63840.6|63837.4|63827.4|579
1622637600000|2021-06-02 12:40:00|63849.3|63839.3|63847|63837|63853.7|63843.7|63845.9|63835.9|515
1622637900000|2021-06-02 12:45:00|63846.9|63836.9|63843.3|63833.3|63846.9|63836.9|63841.1|63831.1|483
1622638200000|2021-06-02 12:50:00|63843.2|63833.2|63847.6|63837.6|63850.9|63840.9|63842.5|63828.6|553
1622638500000|2021-06-02 12:55:00|63847.7|63837.7|63848.9|63838.9|63850.7|63840.7|63839.9|63829.9|570
1622638800000|2021-06-02 13:00:00|63848.8|63838.8|63847.2|63837.2|63856.3|63846.3|63843.5|63833.5|744
1622639100000|2021-06-02 13:05:00|63847.1|63837.1|63834.4|63824.4|63847.1|63837.1|63830.1|63820.1|725
1622639400000|2021-06-02 13:10:00|63834.5|63824.5|63844.6|63834.6|63844.7|63834.7|63833.1|63823.1|584
1622639700000|2021-06-02 13:15:00|63844.2|63834.2|63850.1|63840.1|63850.3|63840.3|63840.9|63830.9|603
1622640000000|2021-06-02 13:20:00|63850.2|63840.2|63851.6|63841.6|63855.8|63845.8|63847.1|63832.9|609
1622640300000|2021-06-02 13:25:00|63851.7|63841.7|63859.6|63839.6|63861.4|63846.8|63848|63833.7|522
1622640600000|2021-06-02 13:30:00|63855.4|63845.4|63856.4|63846.4|63865.1|63855.1|63852.6|63838.4|748
1622640900000|2021-06-02 13:35:00|63856.6|63846.6|63858.2|63848.2|63861.7|63851.7|63846.8|63834.4|743
1622641200000|2021-06-02 13:40:00|63858.7|63848.7|63855.5|63845.5|63862|63852|63845.2|63835.2|689
1622641500000|2021-06-02 13:45:00|63855.2|63845.2|63845|63835|63855.2|63845.2|63840.8|63830.8|717
1622641800000|2021-06-02 13:50:00|63844.9|63834.9|63839|63829|63845.9|63835.9|63837.9|63827.9|739
1622642100000|2021-06-02 13:55:00|63838.6|63828.6|63829.8|63819.8|63843.9|63833.9|63829.7|63819.7|699
1622642400000|2021-06-02 14:00:00|63829.9|63819.9|63826|63816|63831.5|63821.5|63825.3|63815.3|661
1622642700000|2021-06-02 14:05:00|63826.1|63816.1|63818.9|63808.9|63826.7|63816.7|63816.6|63806.6|617
1622643000000|2021-06-02 14:10:00|63819.2|63809.2|63818.5|63808.5|63823.9|63813.9|63816.8|63806.8|641
1622643300000|2021-06-02 14:15:00|63818.4|63808.4|63826.4|63816.4|63827|63817|63816.3|63806.3|700
1622643600000|2021-06-02 14:20:00|63826.5|63816.5|63829|63819|63830.1|63820.1|63822|63812|528
1622643900000|2021-06-02 14:25:00|63828.8|63818.8|63824.6|63814.6|63832|63822|63823.2|63813.2|522
1622644200000|2021-06-02 14:30:00|63824.2|63814.2|63824|63814|63829|63819|63819.8|63809.8|623
1622644500000|2021-06-02 14:35:00|63824.1|63814.1|63822.4|63812.4|63826.5|63816.5|63819.1|63809.1|634
1622644800000|2021-06-02 14:40:00|63822.5|63812.5|63814|63804|63822.6|63812.6|63813.9|63803.9|685
1622645100000|2021-06-02 14:45:00|63813.8|63803.8|63819.6|63809.6|63820.1|63810.1|63812.6|63802.6|568
1622645400000|2021-06-02 14:50:00|63819.4|63809.4|63816.1|63806.1|63827.4|63817.4|63815.4|63805.4|688
1622645700000|2021-06-02 14:55:00|63816.2|63806.2|63801.8|63791.8|63817.1|63807.1|63801.8|63791.8|737
1622646000000|2021-06-02 15:00:00|63801.4|63791.4|63803.3|63793.3|63806.3|63796.3|63796.9|63786.9|669
1622646300000|2021-06-02 15:05:00|63803.1|63793.1|63808.8|63798.8|63811.6|63801.6|63802.9|63792.9|442
1622646600000|2021-06-02 15:10:00|63808.7|63798.7|63791|63781|63809.4|63799.4|63791|63781|593
1622646900000|2021-06-02 15:15:00|63791.3|63781.3|63777.4|63767.4|63791.4|63781.4|63775.3|63765.3|671
1622647200000|2021-06-02 15:20:00|63777.3|63767.3|63784.6|63774.6|63784.9|63774.9|63777.1|63767.1|615
1622647500000|2021-06-02 15:25:00|63784.7|63774.7|63785.3|63775.3|63790.7|63776.2|63780.1|63770.1|438
1622647800000|2021-06-02 15:30:00|63784.3|63774.3|63783.1|63773.1|63792.1|63782.1|63778.8|63768.8|570
1622648100000|2021-06-02 15:35:00|63783.3|63773.3|63782.4|63772.4|63786.8|63776.8|63778.6|63768.6|585
1622648400000|2021-06-02 15:40:00|63782.3|63772.3|63782.7|63772.7|63790.6|63777.5|63778.8|63768.8|610
1622648700000|2021-06-02 15:45:00|63782.9|63772.9|63785.6|63775.6|63786.1|63776.1|63780.7|63770.7|538
1622649000000|2021-06-02 15:50:00|63785.7|63775.7|63790.9|63780.9|63794.8|63781.5|63785.2|63771.7|537
1622649300000|2021-06-02 15:55:00|63791|63781|63791.8|63781.8|63795|63785|63789.4|63779.4|415
1622649600000|2021-06-02 16:00:00|63791.5|63781.5|63791|63781|63793.3|63783.3|63782.7|63772.7|505
1622649900000|2021-06-02 16:05:00|63791.1|63781.1|63793.8|63783.8|63799.6|63784.5|63788.3|63778.3|461
1622650200000|2021-06-02 16:10:00|63793.9|63783.9|63800|63790|63800.5|63790.5|63793.6|63779.9|456
1622650500000|2021-06-02 16:15:00|63799.3|63789.3|63801.1|63791.1|63801.3|63791.3|63796.6|63786.6|458
1622650800000|2021-06-02 16:20:00|63801|63791|63799.7|63789.7|63801.1|63791.1|63795.7|63785.7|355
1622651100000|2021-06-02 16:25:00|63799.8|63789.8|63801.5|63791.5|63804|63794|63797.1|63787.1|350
1622651400000|2021-06-02 16:30:00|63801.7|63791.7|63798.4|63788.4|63801.9|63791.9|63797.5|63787.5|388
1622651700000|2021-06-02 16:35:00|63798.2|63788.2|63798.7|63788.7|63803.5|63789.9|63796.8|63782.6|302
1622652000000|2021-06-02 16:40:00|63798.6|63788.6|63797.5|63787.5|63799.9|63789.9|63796.5|63786.5|272
1622652300000|2021-06-02 16:45:00|63797.4|63787.4|63800.4|63790.4|63802.7|63790.8|63795.7|63781|284
1622652600000|2021-06-02 16:50:00|63800.3|63790.3|63801.7|63791.7|63802.3|63792.3|63799.8|63789.8|234
1622652900000|2021-06-02 16:55:00|63801.9|63791.9|63799.3|63789.3|63802.7|63792.7|63797.7|63787.7|412
1622653200000|2021-06-02 17:00:00|63799.4|63789.4|63800.6|63790.6|63804.3|63794.3|63799.1|63789.1|429
1622653500000|2021-06-02 17:05:00|63800.8|63790.8|63802.9|63792.9|63803.8|63793.8|63800.7|63790.7|393
1622653800000|2021-06-02 17:10:00|63802.7|63792.7|63805.3|63795.3|63809.2|63795.9|63801.2|63789.2|339
1622654100000|2021-06-02 17:15:00|63805.2|63795.2|63809.6|63799.6|63812.2|63802.2|63804.9|63794.9|366
1622654400000|2021-06-02 17:20:00|63809.5|63799.5|63818.1|63808.1|63822.2|63809.1|63808.5|63797.5|457
1622654700000|2021-06-02 17:25:00|63818.2|63808.2|63818|63808|63819.2|63809.2|63815.1|63805.1|338
1622655000000|2021-06-02 17:30:00|63818.1|63808.1|63818.5|63808.5|63820.2|63810.2|63815.1|63805.1|338
1622655300000|2021-06-02 17:35:00|63818.9|63808.9|63818.5|63808.5|63820.4|63810.4|63816.2|63806.2|301
1622655600000|2021-06-02 17:40:00|63818.4|63808.4|63816.5|63806.5|63820.5|63810.5|63815.8|63805.8|333
1622655900000|2021-06-02 17:45:00|63816.2|63806.2|63817.7|63807.7|63824.8|63811.9|63816.2|63804.8|392
1622656200000|2021-06-02 17:50:00|63817.8|63807.8|63820.1|63810.1|63823.4|63810.7|63816.7|63802.9|328
1622656500000|2021-06-02 17:55:00|63820.4|63810.4|63822.1|63812.1|63825.3|63812.8|63820.1|63805.3|398
1622656800000|2021-06-02 18:00:00|63822.3|63812.3|63809.2|63799.2|63822.3|63812.3|63808.6|63793.4|447
1622657100000|2021-06-02 18:05:00|63809.3|63799.3|63806.2|63796.2|63815.8|63801.6|63804.7|63794.7|332
1622657400000|2021-06-02 18:10:00|63806|63796|63820.6|63810.6|63821.6|63811.6|63802.7|63792.7|465
1622657700000|2021-06-02 18:15:00|63820.5|63810.5|63812.6|63802.6|63822|63812|63811.6|63801.6|324
1622658000000|2021-06-02 18:20:00|63812.7|63802.7|63803.8|63793.8|63813.6|63803.6|63803.3|63793.3|339
1622658300000|2021-06-02 18:25:00|63803.7|63793.7|63806.2|63796.2|63809.1|63799.1|63803.6|63793.6|326
1622658600000|2021-06-02 18:30:00|63806.1|63796.1|63809.5|63799.5|63810.3|63800.3|63804.5|63794.5|355
1622658900000|2021-06-02 18:35:00|63809.4|63799.4|63820.4|63810.4|63820.8|63810.8|63806.8|63796.8|310
1622659200000|2021-06-02 18:40:00|63820.5|63810.5|63821.8|63811.8|63822.6|63812.6|63819.6|63809.6|263
1622659500000|2021-06-02 18:45:00|63821.4|63811.4|63813|63803|63822.7|63812.7|63812.6|63802.6|298
1622659800000|2021-06-02 18:50:00|63812.7|63802.7|63820|63810|63821.7|63811.7|63810.3|63800.3|349
1622660100000|2021-06-02 18:55:00|63819.8|63809.8|63818.2|63808.2|63821.6|63811.6|63815.5|63805.5|361
1622660400000|2021-06-02 19:00:00|63818|63808|63817.7|63807.7|63826.9|63811.7|63817|63802.5|328
1622660700000|2021-06-02 19:05:00|63817.5|63807.5|63822.7|63812.7|63823.1|63813.1|63815.7|63800.7|282
1622661000000|2021-06-02 19:10:00|63822.4|63812.4|63820.7|63810.7|63826.6|63812.5|63817.7|63806.6|234
1622661300000|2021-06-02 19:15:00|63820.1|63810.1|63818.5|63808.5|63820.7|63810.7|63814.6|63804.6|270
1622661600000|2021-06-02 19:20:00|63818.6|63808.6|63817.8|63807.8|63826.5|63812.2|63814|63800|280
1622661900000|2021-06-02 19:25:00|63817.9|63807.9|63814.5|63804.5|63821.9|63807.9|63814.3|63799.4|195
1622662200000|2021-06-02 19:30:00|63814.9|63804.9|63818.7|63808.7|63819|63808.7|63812.5|63797.5|239
1622662500000|2021-06-02 19:35:00|63818.8|63808.8|63823.7|63813.7|63824.9|63814.5|63818.1|63802.1|240
1622662800000|2021-06-02 19:40:00|63823.8|63813.8|63827.9|63807.9|63835.1|63820.2|63823.4|63807.6|321
1622663100000|2021-06-02 19:45:00|63827.8|63807.8|63830.5|63820.5|63835.1|63821.4|63825.4|63807.6|322
1622663400000|2021-06-02 19:50:00|63830.7|63820.7|63833.5|63823.5|63840.5|63827.3|63824.8|63807.3|402
1622663700000|2021-06-02 19:55:00|63833.4|63823.4|63832.2|63822.2|63837.5|63824.5|63829.2|63813.9|404
1622664000000|2021-06-02 20:00:00|63832.1|63822.1|63834|63814|63837.8|63823.2|63829.5|63813.7|175
1622664300000|2021-06-02 20:05:00|63834.1|63814.1|63832.1|63822.1|63837.2|63822.7|63828.7|63813.3|172
1622664600000|2021-06-02 20:10:00|63832|63822|63838.4|63818.4|63839.2|63824.1|63825.7|63810.7|167
1622664900000|2021-06-02 20:15:00|63838.2|63818.2|63838.4|63818.4|63840.4|63824|63832.9|63818.1|164
1622665200000|2021-06-02 20:20:00|63838.3|63818.3|63839.1|63819.1|63843.2|63828.4|63832.3|63817.4|180
1622665500000|2021-06-02 20:25:00|63839|63819|63843|63823|63847.6|63831|63833.7|63819|201
1622665800000|2021-06-02 20:30:00|63843.4|63823.4|63848.6|63828.6|63851.7|63831.7|63842.5|63822.5|355
1622666100000|2021-06-02 20:35:00|63848.8|63828.8|63845.7|63825.7|63850.4|63830.4|63844.9|63824.9|229
1622666400000|2021-06-02 20:40:00|63845.5|63825.5|63841.5|63821.5|63846|63829.6|63839.6|63820.5|218
1622666700000|2021-06-02 20:45:00|63841.7|63821.7|63841.7|63821.7|63843.1|63826.3|63831.3|63814.6|196
1622667000000|2021-06-02 20:50:00|63841.9|63821.9|63842.8|63822.8|63843.8|63823.8|63839.9|63819.9|162
1622667300000|2021-06-02 20:55:00|63843.2|63823.2|63846.2|63826.2|63854.8|63832.3|63840.6|63819.5|252
1622667600000|2021-06-02 21:00:00|63846.6|63826.6|63843.4|63823.4|63850.3|63830.3|63842.9|63822.9|38
1622667900000|2021-06-02 21:05:00|63855.9|63815.1|63856.6|63809|63867.1|63828.9|63842.9|63807.3|77
1622668200000|2021-06-02 21:10:00|63843.1|63823.1|63844.3|63824.3|63859.3|63829.6|63840.7|63809.1|115
1622668500000|2021-06-02 21:15:00|63851.7|63815.5|63849|63818.9|63861.4|63827.9|63839.8|63804.1|75
1622668800000|2021-06-02 21:20:00|63848.7|63817.5|63840.4|63820.4|63859|63829.2|63839.1|63797.3|135
1622669100000|2021-06-02 21:25:00|63854.2|63821.9|63850.2|63830.2|63858.1|63830.8|63839.2|63806.6|197
1622669400000|2021-06-02 21:30:00|63849.8|63829.8|63845.9|63825.9|63850.5|63830.5|63844.5|63824.5|126
1622669700000|2021-06-02 21:35:00|63845.8|63825.8|63851.2|63831.2|63855.1|63835.1|63844.9|63824.9|136
1622670000000|2021-06-02 21:40:00|63851.1|63831.1|63851.3|63831.3|63854|63834|63845.6|63825.6|96
1622670300000|2021-06-02 21:45:00|63852.8|63832.8|63850.6|63830.6|63853.4|63833.4|63845.3|63825.3|115
1622670600000|2021-06-02 21:50:00|63850.4|63830.4|63850|63830|63854.3|63834.3|63846.5|63826.5|107
1622670900000|2021-06-02 21:55:00|63849.9|63829.9|63850.4|63830.4|63853.8|63833.8|63845.3|63825.3|108
1622671200000|2021-06-02 22:00:00|63848|63828|63849.4|63829.4|63853.6|63833.6|63847.6|63827.6|277
1622671500000|2021-06-02 22:05:00|63849.2|63829.2|63850.1|63830.1|63852.8|63832.8|63847.8|63827.8|312
1622671800000|2021-06-02 22:10:00|63848.8|63828.8|63850|63830|63851.8|63831.8|63847.9|63827.9|141
1622672100000|2021-06-02 22:15:00|63848.5|63828.5|63849.4|63829.4|63852|63832|63847.9|63827.9|132
1622672400000|2021-06-02 22:20:00|63849.7|63829.7|63850.5|63830.5|63852.4|63832.4|63848.8|63828.8|129
1622672700000|2021-06-02 22:25:00|63850.4|63830.4|63849.2|63829.2|63852.4|63832.4|63848.8|63828.8|129
1622673000000|2021-06-02 22:30:00|63850.1|63830.1|63849.5|63829.5|63852.5|63832.5|63848.2|63828.2|131
1622673300000|2021-06-02 22:35:00|63850.3|63830.3|63849.6|63829.6|63852.4|63832.4|63848.8|63828.8|147
1622673600000|2021-06-02 22:40:00|63849.2|63829.2|63850.4|63830.4|63851.5|63831.5|63848.4|63828.4|191
1622673900000|2021-06-02 22:45:00|63849|63829|63850.7|63830.7|63851.8|63831.8|63848.1|63828.1|224
1622674200000|2021-06-02 22:50:00|63850.5|63830.5|63850.5|63830.5|63852.4|63832.4|63848.6|63828.6|169
1622674500000|2021-06-02 22:55:00|63850.1|63830.1|63849.7|63829.7|63851.6|63831.6|63849|63829|165
1622674800000|2021-06-02 23:00:00|63850.1|63830.1|63852|63832|63853.1|63833.1|63847.3|63827.3|326
1622675100000|2021-06-02 23:05:00|63852.2|63832.2|63849.8|63829.8|63853.6|63836.7|63846.2|63828.2|209
1622675400000|2021-06-02 23:10:00|63849.9|63829.9|63847|63827|63850.6|63830.6|63844.9|63824.9|222
1622675700000|2021-06-02 23:15:00|63846.9|63826.9|63844.7|63824.7|63851.5|63831.5|63842.1|63822.1|277
1622676000000|2021-06-02 23:20:00|63844.8|63824.8|63841.1|63821.1|63846.5|63826.5|63840.5|63820.5|223
1622676300000|2021-06-02 23:25:00|63841.8|63821.8|63841.9|63821.9|63844|63824|63840|63820|165
1622676600000|2021-06-02 23:30:00|63842.3|63822.3|63845.2|63825.2|63846|63826|63841|63821|214
1622676900000|2021-06-02 23:35:00|63846.3|63826.3|63842.7|63822.7|63850|63830|63842.1|63822.1|343
1622677200000|2021-06-02 23:40:00|63843|63823|63840.9|63820.9|63844.5|63828.4|63838.2|63820.9|247
1622677500000|2021-06-02 23:45:00|63841.2|63821.2|63839.9|63819.9|63841.9|63821.9|63839.3|63819.3|177
1622677800000|2021-06-02 23:50:00|63840.1|63820.1|63841.2|63821.2|63846.3|63826.3|63835.4|63815.4|343
1622678100000|2021-06-02 23:55:00|63841.7|63821.7|63845.9|63825.9|63847.3|63827.3|63840.3|63820.3|249
1622678400000|2021-06-03 00:00:00|63845.8|63825.8|63843.1|63823.1|63847.3|63828.9|63837.6|63818.3|317
1622678700000|2021-06-03 00:05:00|63843.2|63823.2|63842.1|63822.1|63848.2|63828.2|63839.4|63819.4|381
1622679000000|2021-06-03 00:10:00|63842.2|63822.2|63841.1|63821.1|63843.5|63823.5|63838.8|63818.8|378
1622679300000|2021-06-03 00:15:00|63841.3|63821.3|63840.7|63820.7|63842.8|63822.8|63840|63820|257
1622679600000|2021-06-03 00:20:00|63840.8|63820.8|63842|63822|63843.9|63828.8|63836.3|63820|221
1622679900000|2021-06-03 00:25:00|63841.9|63821.9|63841.3|63821.3|63842.8|63826.8|63836.8|63820.3|310
1622680200000|2021-06-03 00:30:00|63841.4|63821.4|63840.6|63820.6|63841.6|63825.1|63835.1|63819.3|351
1622680500000|2021-06-03 00:35:00|63840.3|63820.3|63831.6|63811.6|63841.6|63821.6|63825.2|63809.6|436
1622680800000|2021-06-03 00:40:00|63826.7|63816.7|63822.5|63802.5|63831.3|63816.9|63816|63802.1|418
1622681100000|2021-06-03 00:45:00|63822.3|63802.3|63823.3|63803.3|63826.3|63811|63814.9|63799.9|323
1622681400000|2021-06-03 00:50:00|63823.4|63803.4|63833.8|63813.8|63834.6|63820.7|63817.6|63802.1|429
1622681700000|2021-06-03 00:55:00|63838.4|63818.4|63826.9|63806.9|63838.8|63820.2|63821.4|63805.5|453
1622682000000|2021-06-03 01:00:00|63826.8|63806.8|63826.6|63806.6|63838.4|63823.7|63815.5|63800.5|727
1622682300000|2021-06-03 01:05:00|63826.4|63806.4|63813.6|63803.6|63826.6|63806.6|63804|63787.5|564
1622682600000|2021-06-03 01:10:00|63813.7|63803.7|63815.2|63795.2|63820.5|63805.1|63805.6|63791.2|611
1622682900000|2021-06-03 01:15:00|63815.3|63795.3|63818.7|63798.7|63822.1|63805.3|63810.3|63791.9|648
1622683200000|2021-06-03 01:20:00|63819.1|63799.1|63812.5|63802.5|63819.5|63803.5|63809.5|63798.6|540
1622683500000|2021-06-03 01:25:00|63812.4|63802.4|63797.1|63787.1|63812.8|63802.8|63797|63783.7|468
1622683800000|2021-06-03 01:30:00|63797.2|63787.2|63814.4|63804.4|63816.1|63806.1|63795.9|63785.6|639
1622684100000|2021-06-03 01:35:00|63814.2|63804.2|63820.6|63810.6|63826.7|63810.7|63807.9|63797.9|584
1622684400000|2021-06-03 01:40:00|63820.9|63810.9|63840.3|63820.3|63846.8|63826.8|63820.7|63807|588
1622684700000|2021-06-03 01:45:00|63840.5|63820.5|63853.2|63843.2|63864.1|63847.9|63839.3|63819.3|679
1622685000000|2021-06-03 01:50:00|63851.8|63841.8|63854.6|63834.6|63864.3|63849.4|63845.3|63831.1|704
1622685300000|2021-06-03 01:55:00|63849.8|63839.8|63847.4|63837.4|63866.8|63854.3|63842.3|63830.6|645
1622685600000|2021-06-03 02:00:00|63847.5|63837.5|63842.3|63832.3|63847.5|63837.5|63838.2|63826.2|628
1622685900000|2021-06-03 02:05:00|63842|63832|63849.3|63839.3|63859.8|63845|63840.6|63830.6|543
1622686200000|2021-06-03 02:10:00|63849.4|63839.4|63846.5|63836.5|63853.6|63843.6|63845.5|63835.5|486
1622686500000|2021-06-03 02:15:00|63846.4|63836.4|63844.1|63834.1|63856.4|63846.4|63843.7|63832.6|561
1622686800000|2021-06-03 02:20:00|63843.8|63833.8|63843.7|63833.7|63846.2|63836.2|63841.2|63831.2|506
1622687100000|2021-06-03 02:25:00|63843.2|63833.2|63846.3|63836.3|63851.7|63837.2|63840.5|63828.7|400
1622687400000|2021-06-03 02:30:00|63846.2|63836.2|63857.9|63847.9|63862.1|63851|63843.1|63833.1|690
1622687700000|2021-06-03 02:35:00|63858|63848|63856.1|63846.1|63863.7|63849.3|63852.3|63841.7|581
1622688000000|2021-06-03 02:40:00|63855.3|63845.3|63848.7|63838.7|63860.4|63846.8|63845.3|63835.3|447
1622688300000|2021-06-03 02:45:00|63848.6|63838.6|63856.3|63846.3|63858.8|63848.8|63847.9|63837.9|367
1622688600000|2021-06-03 02:50:00|63856.2|63846.2|63858.9|63848.9|63863.9|63853.9|63855.8|63845.8|404
1622688900000|2021-06-03 02:55:00|63859.7|63849.7|63854.8|63844.8|63860.2|63850.2|63850.8|63840.8|513
1622689200000|2021-06-03 03:00:00|63855.1|63845.1|63858.6|63848.6|63858.9|63848.9|63851.4|63841.4|497
1622689500000|2021-06-03 03:05:00|63858.5|63848.5|63861.7|63851.7|63864.7|63854.7|63855.8|63845.8|406
1622689800000|2021-06-03 03:10:00|63861.6|63851.6|63856|63846|63864.6|63854.6|63855.1|63845.1|348
1622690100000|2021-06-03 03:15:00|63855.9|63845.9|63849.4|63839.4|63856|63846|63848.8|63838.8|337
1622690400000|2021-06-03 03:20:00|63849.2|63839.2|63849.9|63839.9|63852.4|63842.4|63847.7|63837.7|384
1622690700000|2021-06-03 03:25:00|63850|63840|63847.8|63837.8|63851.2|63841.2|63845.5|63835.5|421
1622691000000|2021-06-03 03:30:00|63847.9|63837.9|63845.7|63835.7|63851.5|63841.5|63842.4|63832.4|412
1622691300000|2021-06-03 03:35:00|63845.5|63835.5|63840.9|63830.9|63846.8|63836.8|63838.1|63828.1|388
1622691600000|2021-06-03 03:40:00|63840.8|63830.8|63842.4|63832.4|63842.4|63832.4|63836.1|63826.1|314
1622691900000|2021-06-03 03:45:00|63842.3|63832.3|63846.6|63836.6|63849.9|63839.9|63842.1|63832.1|367
1622692200000|2021-06-03 03:50:00|63846.7|63836.7|63846.3|63836.3|63847.8|63837.8|63844.5|63834.5|182
1622692500000|2021-06-03 03:55:00|63846.2|63836.2|63848.2|63838.2|63853.4|63843.4|63846.2|63836.2|359
1622692800000|2021-06-03 04:00:00|63849.5|63839.5|63853.3|63843.3|63859.9|63849.9|63848|63838|344
1622693100000|2021-06-03 04:05:00|63853.2|63843.2|63857.3|63847.3|63859.5|63849.5|63849.4|63839.4|354
1622693400000|2021-06-03 04:10:00|63857.4|63847.4|63855.9|63845.9|63863.2|63851.3|63855.5|63842.8|299
1622693700000|2021-06-03 04:15:00|63855.8|63845.8|63859.7|63849.7|63863.4|63853.4|63855|63845|327
1622694000000|2021-06-03 04:20:00|63859.8|63849.8|63855.5|63845.5|63859.8|63849.8|63854.4|63844.4|283
1622694300000|2021-06-03 04:25:00|63855.6|63845.6|63858.3|63848.3|63859.7|63849.7|63853.1|63843.1|295
1622694600000|2021-06-03 04:30:00|63858.5|63848.5|63856.4|63846.4|63859.1|63849.1|63855.5|63845.5|286
1622694900000|2021-06-03 04:35:00|63856.3|63846.3|63861.5|63851.5|63863.5|63853.5|63855.8|63845.8|252
1622695200000|2021-06-03 04:40:00|63861.3|63851.3|63858.1|63848.1|63862.5|63852.5|63856.7|63846.7|308
1622695500000|2021-06-03 04:45:00|63858.3|63848.3|63860.6|63850.6|63865.5|63852.4|63857.9|63844.7|269
1622695800000|2021-06-03 04:50:00|63859.6|63849.6|63861.8|63851.8|63866.9|63853.9|63859.6|63846.5|242
1622696100000|2021-06-03 04:55:00|63861.7|63851.7|63863.3|63853.3|63864.8|63854.8|63861.3|63851.3|282
1622696400000|2021-06-03 05:00:00|63863.2|63853.2|63860.9|63850.9|63869.4|63859.4|63856.8|63846.8|534
1622696700000|2021-06-03 05:05:00|63860.8|63850.8|63860.3|63850.3|63864.8|63854.8|63860.2|63850.2|356
1622697000000|2021-06-03 05:10:00|63860.1|63850.1|63856.6|63846.6|63862.4|63852.4|63854.3|63844.3|277
1622697300000|2021-06-03 05:15:00|63856.5|63846.5|63858.9|63848.9|63861|63851|63856.5|63846.5|326
1622697600000|2021-06-03 05:20:00|63858.7|63848.7|63862.5|63852.5|63862.7|63852.7|63858.3|63848.3|333
1622697900000|2021-06-03 05:25:00|63863|63853|63868|63858|63869|63859|63862.8|63852.8|293
1622698200000|2021-06-03 05:30:00|63868.1|63858.1|63873.6|63863.6|63877.8|63867.8|63864.9|63854.9|547
1622698500000|2021-06-03 05:35:00|63873.5|63863.5|63875.1|63865.1|63878.8|63868.8|63872.9|63862.9|453
1622698800000|2021-06-03 05:40:00|63875.3|63865.3|63883.2|63873.2|63886.1|63876.1|63874.9|63864.9|591
1622699100000|2021-06-03 05:45:00|63883.6|63873.6|63894.1|63884.1|63898.9|63888.9|63882|63872|598
1622699400000|2021-06-03 05:50:00|63894|63884|63887.4|63877.4|63904.7|63894.7|63887.4|63877.4|627
1622699700000|2021-06-03 05:55:00|63887.2|63877.2|63893.7|63883.7|63898.9|63888.9|63886.4|63876.4|529
1622700000000|2021-06-03 06:00:00|63893.8|63883.8|63895.7|63885.7|63902|63892|63893.8|63883.8|619
1622700300000|2021-06-03 06:05:00|63895.5|63885.5|63900.4|63890.4|63900.4|63890.4|63890.8|63880.8|526
1622700600000|2021-06-03 06:10:00|63900.5|63890.5|63914.1|63904.1|63918.3|63908.3|63898.1|63888.1|642
1622700900000|2021-06-03 06:15:00|63913.8|63903.8|63909.2|63899.2|63915.9|63905.9|63903.9|63893.9|638
1622701200000|2021-06-03 06:20:00|63909.3|63899.3|63909.7|63899.7|63912|63902|63901.2|63891.2|557
1622701500000|2021-06-03 06:25:00|63909.6|63899.6|63922.5|63912.5|63922.6|63912.6|63908.8|63898.8|517
1622701800000|2021-06-03 06:30:00|63922.4|63912.4|63915.5|63905.5|63929.5|63919.5|63908.4|63898.4|706
1622702100000|2021-06-03 06:35:00|63915.3|63905.3|63924.4|63914.4|63926.8|63916.8|63904.8|63894.8|678
1622702400000|2021-06-03 06:40:00|63924.2|63914.2|63913.3|63903.3|63924.2|63914.2|63911.1|63901.1|625
1622702700000|2021-06-03 06:45:00|63913|63903|63915|63905|63917.1|63907.1|63908.6|63898.6|582
1622703000000|2021-06-03 06:50:00|63914.9|63904.9|63912.3|63902.3|63918.9|63908.9|63910.1|63900.1|602
1622703300000|2021-06-03 06:55:00|63912|63902|63907.2|63897.2|63913.1|63903.1|63898.3|63888.3|656
1622703600000|2021-06-03 07:00:00|63907.3|63897.3|63920.2|63910.2|63921.5|63911.5|63907.3|63897.3|670
1622703900000|2021-06-03 07:05:00|63920.1|63910.1|63932.8|63922.8|63935.8|63925.8|63919.5|63909.5|576
1622704200000|2021-06-03 07:10:00|63933|63923|63909.2|63899.2|63935.2|63925.2|63903.1|63893.1|669
1622704500000|2021-06-03 07:15:00|63908.9|63898.9|63899.6|63889.6|63918.4|63908.4|63898.5|63888.5|626
1622704800000|2021-06-03 07:20:00|63899.5|63889.5|63898.3|63888.3|63905.6|63895.6|63893.1|63883.1|619
1622705100000|2021-06-03 07:25:00|63898.2|63888.2|63888.5|63878.5|63899|63889|63885.4|63875.4|623
1622705400000|2021-06-03 07:30:00|63888.4|63878.4|63894.8|63884.8|63898.9|63888.9|63888.4|63878.4|558
1622705700000|2021-06-03 07:35:00|63894.7|63884.7|63909|63899|63909.2|63899.2|63892.5|63882.5|549
1622706000000|2021-06-03 07:40:00|63909.2|63899.2|63905.4|63895.4|63914.1|63904.1|63905.2|63895.2|407
1622706300000|2021-06-03 07:45:00|63905.8|63895.8|63926.5|63916.5|63928.5|63918.5|63905|63895|596
1622706600000|2021-06-03 07:50:00|63926.4|63916.4|63928.8|63918.8|63935|63925|63925.4|63915.4|591
1622706900000|2021-06-03 07:55:00|63928.7|63918.7|63947.3|63937.3|63955.2|63945.2|63923.6|63913.6|671
1622707200000|2021-06-03 08:00:00|63947.7|63937.7|63939.8|63929.8|63952.9|63942.9|63939.4|63929.4|663
1622707500000|2021-06-03 08:05:00|63939.7|63929.7|63929.4|63919.4|63939.7|63929.7|63922.9|63912.9|659
1622707800000|2021-06-03 08:10:00|63929.5|63919.5|63924|63914|63931.8|63921.8|63917.7|63907.7|516
1622708100000|2021-06-03 08:15:00|63923.7|63913.7|63917.5|63907.5|63928.7|63918.7|63915.1|63905.1|608
1622708400000|2021-06-03 08:20:00|63917.4|63907.4|63921.6|63911.6|63925.9|63915.9|63916.4|63906.4|461
1622708700000|2021-06-03 08:25:00|63921.7|63911.7|63921|63911|63925.3|63915.3|63919.1|63909.1|455
1622709000000|2021-06-03 08:30:00|63920.7|63910.7|63904|63894|63922.1|63912.1|63899.3|63889.3|681
1622709300000|2021-06-03 08:35:00|63904.3|63894.3|63903.9|63893.9|63905.6|63895.6|63902.1|63892.1|426
1622709600000|2021-06-03 08:40:00|63904|63894|63906.2|63896.2|63907.2|63897.2|63898.9|63888.9|580
1622709900000|2021-06-03 08:45:00|63906.3|63896.3|63890.4|63880.4|63910.3|63899.1|63890.4|63880.4|626
1622710200000|2021-06-03 08:50:00|63890.1|63880.1|63902.1|63892.1|63902.3|63892.3|63884.7|63873.3|510
1622710500000|2021-06-03 08:55:00|63902.2|63892.2|63904.7|63894.7|63911.2|63901.2|63898.7|63888.7|645
1622710800000|2021-06-03 09:00:00|63904.8|63894.8|63897.3|63887.3|63905.8|63895.8|63896.5|63886.5|463
1622711100000|2021-06-03 09:05:00|63897.2|63887.2|63895.3|63885.3|63901.7|63891.7|63894.1|63884.1|434
1622711400000|2021-06-03 09:10:00|63895.4|63885.4|63890.9|63880.9|63897.6|63887.6|63888.4|63878.4|467
1622711700000|2021-06-03 09:15:00|63890.8|63880.8|63900.5|63890.5|63901.7|63891.7|63890.8|63880.8|522
1622712000000|2021-06-03 09:20:00|63900.2|63890.2|63895|63885|63902|63892|63894.4|63884.4|455
1622712300000|2021-06-03 09:25:00|63894.9|63884.9|63902|63892|63902.4|63892.4|63890.7|63880.7|495
1622712600000|2021-06-03 09:30:00|63901.9|63891.9|63895.7|63885.7|63901.9|63891.9|63892.3|63882.3|444
1622712900000|2021-06-03 09:35:00|63896|63886|63897.7|63887.7|63903.7|63893.7|63894.7|63884.7|426
1622713200000|2021-06-03 09:40:00|63897.8|63887.8|63893.8|63883.8|63898.3|63888.3|63893.3|63883.3|359
1622713500000|2021-06-03 09:45:00|63893.6|63883.6|63896.5|63886.5|63897.6|63887.6|63893.1|63883.1|387
1622713800000|2021-06-03 09:50:00|63896.4|63886.4|63902.6|63892.6|63904.3|63894.3|63895.4|63885.4|459
1622714100000|2021-06-03 09:55:00|63902.7|63892.7|63899.3|63889.3|63907|63897|63899.3|63889.3|447
1622714400000|2021-06-03 10:00:00|63899.5|63889.5|63857.6|63847.6|63899.8|63889.8|63854|63843.6|753
1622714700000|2021-06-03 10:05:00|63857.5|63847.5|63873.2|63863.2|63880.1|63870.1|63847.9|63837.9|619
1622715000000|2021-06-03 10:10:00|63873.3|63863.3|63887.5|63877.5|63887.7|63877.7|63871.4|63861.4|517
1622715300000|2021-06-03 10:15:00|63887.3|63877.3|63885.2|63875.2|63894.5|63884.5|63882.8|63872.8|453
1622715600000|2021-06-03 10:20:00|63885.6|63875.6|63876|63866|63891.2|63881.2|63876|63866|518
1622715900000|2021-06-03 10:25:00|63876.2|63866.2|63878.3|63868.3|63879.1|63869.1|63868.2|63858.2|486
1622716200000|2021-06-03 10:30:00|63878.2|63868.2|63895.8|63885.8|63896.5|63886.5|63874.2|63864.2|531
1622716500000|2021-06-03 10:35:00|63895.6|63885.6|63902.8|63892.8|63905.9|63895.9|63893.8|63883.8|546
1622716800000|2021-06-03 10:40:00|63902.9|63892.9|63887.1|63877.1|63905.6|63895.6|63886.6|63876.6|564
1622717100000|2021-06-03 10:45:00|63887.2|63877.2|63895.5|63885.5|63895.5|63885.5|63884.7|63871.3|478
1622717400000|2021-06-03 10:50:00|63895.4|63885.4|63908.7|63898.7|63915.3|63905.3|63895.4|63885.4|518
1622717700000|2021-06-03 10:55:00|63908.5|63898.5|63909.4|63899.4|63918.9|63908.9|63907.3|63894|613
1622718000000|2021-06-03 11:00:00|63909.3|63899.3|63910.5|63900.5|63916.4|63906.4|63902.3|63892.3|673
1622718300000|2021-06-03 11:05:00|63910.4|63900.4|63890.3|63880.3|63910.4|63900.4|63889.3|63879.3|662
1622718600000|2021-06-03 11:10:00|63890.6|63880.6|63885.5|63875.5|63891.2|63881.2|63882.4|63872.4|491
1622718900000|2021-06-03 11:15:00|63885.3|63875.3|63905.4|63895.4|63906.7|63895.7|63883|63873|589
1622719200000|2021-06-03 11:20:00|63905.5|63895.5|63901.5|63891.5|63909.3|63899.3|63898.2|63888.2|569
1622719500000|2021-06-03 11:25:00|63901.6|63891.6|63895.9|63885.9|63903.3|63893.3|63894.1|63881.2|476
1622719800000|2021-06-03 11:30:00|63896.6|63886.6|63887.3|63877.3|63901|63891|63886.4|63876.4|642
1622720100000|2021-06-03 11:35:00|63887.2|63877.2|63888.2|63878.2|63893|63883|63883.7|63871.4|563
1622720400000|2021-06-03 11:40:00|63887.1|63877.1|63887.6|63877.6|63889|63879|63885.1|63875.1|458
1622720700000|2021-06-03 11:45:00|63887.5|63877.5|63892.3|63882.3|63893.3|63883.3|63886.1|63876.1|581
1622721000000|2021-06-03 11:50:00|63892.2|63882.2|63893.2|63883.2|63899|63889|63891|63881|582
1622721300000|2021-06-03 11:55:00|63892.5|63882.5|63902.2|63892.2|63902.3|63892.3|63889|63879|603
1622721600000|2021-06-03 12:00:00|63902.4|63892.4|63908.1|63898.1|63913.3|63903.3|63902.3|63892.3|726
1622721900000|2021-06-03 12:05:00|63907.9|63897.9|63910.8|63900.8|63911|63901|63898.2|63888.2|581
1622722200000|2021-06-03 12:10:00|63910.7|63900.7|63914.7|63894.7|63914.7|63902.3|63904.9|63892.9|513
1622722500000|2021-06-03 12:15:00|63914.6|63894.6|63920.8|63910.8|63935|63920.1|63908.5|63892.8|915
1622722800000|2021-06-03 12:20:00|63921.1|63911.1|63926.3|63916.3|63933.7|63918.2|63913.8|63903.8|843
1622723100000|2021-06-03 12:25:00|63926.1|63916.1|63947.7|63927.7|63955.3|63940.6|63926|63911.6|754
1622723400000|2021-06-03 12:30:00|63947.8|63927.8|63945|63925|63954.3|63940.1|63934.5|63919.8|862
1622723700000|2021-06-03 12:35:00|63939.8|63929.8|63929.2|63919.2|63946.5|63932.3|63929|63919|786
1622724000000|2021-06-03 12:40:00|63930.2|63920.2|63919.9|63899.9|63936.7|63926.7|63919.2|63899.2|770
1622724300000|2021-06-03 12:45:00|63920|63900|63934.5|63924.5|63940.9|63926.3|63915.6|63898.7|829
1622724600000|2021-06-03 12:50:00|63934.4|63924.4|63942|63932|63944|63932.7|63934.4|63922.7|719
1622724900000|2021-06-03 12:55:00|63941.9|63931.9|63955.8|63945.8|63959.7|63947.9|63940|63930|716
1622725200000|2021-06-03 13:00:00|63956|63946|63947.9|63937.9|63961.1|63949.9|63946.7|63936.7|934
1622725500000|2021-06-03 13:05:00|63948.4|63938.4|63956.3|63946.3|63960.7|63947.4|63943.2|63933.2|792
1622725800000|2021-06-03 13:10:00|63956.5|63946.5|63957.9|63947.9|63969.1|63959.1|63956.2|63946.2|815
1622726100000|2021-06-03 13:15:00|63958|63948|63967.9|63957.9|63969.4|63959.4|63956.7|63945.7|795
1622726400000|2021-06-03 13:20:00|63968|63958|63945|63935|63968|63958|63943.3|63933.3|645
1622726700000|2021-06-03 13:25:00|63944.6|63934.6|63954.1|63944.1|63956.9|63946.9|63940.2|63930.2|646
1622727000000|2021-06-03 13:30:00|63954.5|63944.5|63960.1|63950.1|63969.2|63959.2|63948.1|63938.1|668
1622727300000|2021-06-03 13:35:00|63960.7|63950.7|63970.1|63960.1|63975.3|63965.3|63960.5|63950.5|656
1622727600000|2021-06-03 13:40:00|63969.3|63959.3|63972.7|63962.7|63975|63965|63965|63955|626
1622727900000|2021-06-03 13:45:00|63973.6|63963.6|63983.6|63973.6|63984.4|63974.4|63970.5|63960.5|668
1622728200000|2021-06-03 13:50:00|63983.4|63973.4|63978.4|63968.4|63986.1|63976.1|63977.5|63967.5|786
1622728500000|2021-06-03 13:55:00|63978.7|63968.7|63986.7|63966.7|63987.5|63973|63973.6|63963.6|788
1622728800000|2021-06-03 14:00:00|63986.9|63966.9|63968|63958|63989.5|63979.4|63967.7|63957.7|795
1622729100000|2021-06-03 14:05:00|63968.7|63958.7|63980.5|63970.5|63980.5|63970.5|63964.8|63954.8|812
1622729400000|2021-06-03 14:10:00|63980.6|63970.6|63983.6|63973.6|63985.6|63975.6|63976.1|63963.2|767
1622729700000|2021-06-03 14:15:00|63983.5|63973.5|63987.9|63977.9|63996.5|63986.5|63982.8|63972.8|790
1622730000000|2021-06-03 14:20:00|63987.5|63977.5|63987.6|63977.6|63991.4|63981.4|63976.4|63966.4|807
1622730300000|2021-06-03 14:25:00|63987.4|63977.4|63994.2|63984.2|63994.4|63984.4|63983.9|63973.9|740
1622730600000|2021-06-03 14:30:00|63994.1|63984.1|63988.7|63978.7|63996.2|63986.2|63988.4|63978.4|725
1622730900000|2021-06-03 14:35:00|63988.3|63978.3|63987.5|63977.5|63988.9|63978.9|63979.8|63969.8|666
1622731200000|2021-06-03 14:40:00|63987.4|63977.4|63995.2|63985.2|63995.3|63985.3|63985.4|63975.4|593
1622731500000|2021-06-03 14:45:00|63995.6|63985.6|63983.7|63973.7|63996.6|63986.6|63982.9|63972.9|768
1622731800000|2021-06-03 14:50:00|63983.2|63973.2|63982.1|63972.1|63989.2|63979.2|63980.4|63970.4|781
1622732100000|2021-06-03 14:55:00|63981.8|63971.8|63976.5|63966.5|63992.5|63982.5|63974.3|63964.3|860
1622732400000|2021-06-03 15:00:00|63976.3|63966.3|63981.9|63971.9|63984.9|63974.9|63974.1|63961.6|832
1622732700000|2021-06-03 15:05:00|63982|63972|63979.1|63969.1|63982.1|63972.1|63973.2|63963.2|669
1622733000000|2021-06-03 15:10:00|63979.5|63969.5|63995.6|63985.6|63999.6|63989.6|63978.8|63968.8|602
1622733300000|2021-06-03 15:15:00|63995.5|63985.5|64000|63990|64001.1|63991.1|63994.4|63984.4|673
1622733600000|2021-06-03 15:20:00|63999.9|63989.9|63999.5|63989.5|64002.7|63992.7|63994.9|63984.9|618
1622733900000|2021-06-03 15:25:00|63998.9|63988.9|63997.9|63987.9|63999.1|63989.1|63994|63984|664
1622734200000|2021-06-03 15:30:00|63998.1|63988.1|63997.5|63987.5|64000.8|63990.8|63988.9|63978.9|643
1622734500000|2021-06-03 15:35:00|63997.8|63987.8|63993.3|63983.3|64001.8|63991.8|63992.5|63982.5|606
1622734800000|2021-06-03 15:40:00|63993.2|63983.2|63992.1|63982.1|63997.3|63986.3|63990.4|63977.3|635
1622735100000|2021-06-03 15:45:00|63992.7|63982.7|64000.5|63990.5|64001|63991|63991.5|63981.5|605
1622735400000|2021-06-03 15:50:00|64000.4|63990.4|64002.4|63992.4|64006.5|63996.5|64000.2|63990.2|569
1622735700000|2021-06-03 15:55:00|64001.9|63991.9|64002.3|63992.3|64007.3|63997.3|64000.5|63990.5|612
1622736000000|2021-06-03 16:00:00|64002|63992|64001.3|63981.3|64004.3|63992|63995.7|63981.2|476
1622736300000|2021-06-03 16:05:00|64001.8|63981.8|63984.6|63974.6|64002.1|63987.2|63982.7|63972.7|608
1622736600000|2021-06-03 16:10:00|63984.8|63974.8|63988.4|63978.4|63989|63979|63979.2|63969.2|613
1622736900000|2021-06-03 16:15:00|63988.5|63978.5|63998.7|63988.7|63999.3|63989.3|63988.4|63978.4|558
1622737200000|2021-06-03 16:20:00|63998.8|63988.8|64004.4|63994.4|64007.8|63997.8|63998.8|63988.8|520
1622737500000|2021-06-03 16:25:00|64004.3|63994.3|63999.5|63989.5|64008.3|63995.5|63998.8|63984.7|458
1622737800000|2021-06-03 16:30:00|63999.6|63989.6|63998.9|63988.9|64002.5|63992.5|63997.5|63987.5|463
1622738100000|2021-06-03 16:35:00|63999|63989|63996.3|63986.3|64000.2|63990.2|63995.8|63985.8|374
1622738400000|2021-06-03 16:40:00|63996.4|63986.4|63998.8|63988.8|63999.7|63989.7|63993|63983|394
1622738700000|2021-06-03 16:45:00|63999|63989|63998.4|63988.4|64001.6|63991.6|63997.7|63987.7|339
1622739000000|2021-06-03 16:50:00|63998.3|63988.3|64002.9|63992.9|64004|63994|63998.1|63988.1|323
1622739300000|2021-06-03 16:55:00|64002.8|63992.8|63994.1|63984.1|64004.8|63994.8|63993|63983|509
1622739600000|2021-06-03 17:00:00|63994.2|63984.2|63990.2|63980.2|63996.8|63986.8|63987.6|63977.6|520
1622739900000|2021-06-03 17:05:00|63990.3|63980.3|63992.9|63982.9|64001.1|63991.1|63989.5|63979.5|515
1622740200000|2021-06-03 17:10:00|63992.8|63982.8|63988.5|63978.5|63994.6|63984.6|63985.3|63975.3|579
1622740500000|2021-06-03 17:15:00|63988.6|63978.6|63991.9|63981.9|63995.1|63985.1|63985.9|63975.9|473
1622740800000|2021-06-03 17:20:00|63991.8|63981.8|63988.4|63978.4|63992.9|63982.9|63988.2|63978.2|314
1622741100000|2021-06-03 17:25:00|63988.3|63978.3|63988.3|63978.3|63992.7|63982.7|63986.7|63976.7|429
1622741400000|2021-06-03 17:30:00|63988.8|63978.8|63989.7|63979.7|63993.8|63983.8|63988.1|63978.1|430
1622741700000|2021-06-03 17:35:00|63989.8|63979.8|63990|63980|63992|63982|63989.2|63979.2|299
1622742000000|2021-06-03 17:40:00|63989.9|63979.9|63988.5|63978.5|63992.5|63982.5|63984.8|63974.8|492
1622742300000|2021-06-03 17:45:00|63988.6|63978.6|63995.5|63985.5|63997.5|63987.5|63988.5|63978.5|489
1622742600000|2021-06-03 17:50:00|63996|63986|64002.3|63992.3|64004.5|63994.5|63993.4|63983.4|584
1622742900000|2021-06-03 17:55:00|64002.2|63992.2|63998|63988|64005.6|63995.2|63997.6|63985.6|517
1622743200000|2021-06-03 18:00:00|63997.9|63987.9|64004.3|63994.3|64008.8|63994.9|63997.9|63987.9|525
1622743500000|2021-06-03 18:05:00|64004.2|63994.2|64004.3|63994.3|64005.1|63995.1|64002.3|63992.3|403
1622743800000|2021-06-03 18:10:00|64004.4|63994.4|64003.8|63993.8|64005.8|63995.8|64003.8|63993.8|365
1622744100000|2021-06-03 18:15:00|64003.9|63993.9|64003|63993|64005.6|63995.6|64002.8|63992.8|386
1622744400000|2021-06-03 18:20:00|64002.8|63992.8|64002.9|63992.9|64004.3|63994.3|64002.5|63992.5|370
1622744700000|2021-06-03 18:25:00|64003|63993|64004.7|63994.7|64005.2|63995.2|64003|63993|368
1622745000000|2021-06-03 18:30:00|64004.8|63994.8|64004.5|63994.5|64005.9|63995.9|64003.9|63993.9|249
1622745300000|2021-06-03 18:35:00|64004.7|63994.7|64003.4|63993.4|64005.5|63995.5|64003.1|63993.1|272
1622745600000|2021-06-03 18:40:00|64003.3|63993.3|64002.9|63992.9|64004.7|63994.7|64002|63992|363
1622745900000|2021-06-03 18:45:00|64002.8|63992.8|63998.5|63988.5|64005|63992.9|63998|63984.6|401
1622746200000|2021-06-03 18:50:00|63998.4|63988.4|63991.9|63981.9|63998.8|63988.8|63991.5|63981.5|406
1622746500000|2021-06-03 18:55:00|63992|63982|63993.3|63983.3|63999.2|63988.6|63991.7|63978.8|400
1622746800000|2021-06-03 19:00:00|63993.2|63983.2|63989.4|63979.4|63998.3|63984.9|63989|63975|343
1622747100000|2021-06-03 19:05:00|63989.3|63979.3|63988|63978|63993.9|63980.5|63987.8|63973.9|282
1622747400000|2021-06-03 19:10:00|63988.2|63978.2|63991.5|63981.5|63992.8|63982.8|63987.7|63977.7|296
1622747700000|2021-06-03 19:15:00|63991.2|63981.2|63993.1|63983.1|63994.6|63984.4|63987.7|63974.2|262
1622748000000|2021-06-03 19:20:00|63993.2|63983.2|63996.6|63986.6|63997.2|63987.2|63993.1|63983.1|257
1622748300000|2021-06-03 19:25:00|63996.5|63986.5|63996.9|63986.9|64004|63989.1|63995.7|63980.8|282
1622748600000|2021-06-03 19:30:00|63996.8|63986.8|63996.7|63986.7|64002|63987.8|63996.2|63981.7|177
1622748900000|2021-06-03 19:35:00|63996.6|63986.6|63996.6|63986.6|63997.2|63987.2|63996.3|63986.3|140
1622749200000|2021-06-03 19:40:00|63996.7|63986.7|63998.4|63988.4|64003.7|63989|63996.7|63982.9|139
1622749500000|2021-06-03 19:45:00|63998.5|63988.5|64003.5|63983.5|64003.5|63989.2|63997.6|63983.5|171
1622749800000|2021-06-03 19:50:00|63998.2|63988.2|63997.9|63987.9|64003.3|63988.4|63996.8|63983|153
1622750100000|2021-06-03 19:55:00|63997.8|63987.8|63997.1|63987.1|64003.4|63988.2|63990.3|63975.3|303
1622750400000|2021-06-03 20:00:00|63997|63987|63997.9|63987.9|64004.1|63987.9|63995.9|63980.9|238
1622750700000|2021-06-03 20:05:00|63997.8|63987.8|64001.3|63981.3|64002.2|63988.3|63996.8|63981|138
1622751000000|2021-06-03 20:10:00|64001.7|63981.7|64000.3|63980.3|64002.5|63987.1|63995.5|63977.6|212
1622751300000|2021-06-03 20:15:00|64000.4|63980.4|63994.1|63984.1|64001.8|63986.6|63993.8|63978.7|174
1622751600000|2021-06-03 20:20:00|63994.3|63984.3|63996.9|63976.9|64001.3|63985.8|63991|63975.9|171
1622751900000|2021-06-03 20:25:00|63997|63977|63991.2|63981.2|63997|63981.9|63990.9|63975.8|147
1622752200000|2021-06-03 20:30:00|63991.3|63981.3|63996.9|63976.9|63997.3|63981.3|63991.1|63975.8|123
1622752500000|2021-06-03 20:35:00|63997|63977|63997.2|63977.2|63997.6|63977.6|63996.2|63976.2|164
1622752800000|2021-06-03 20:40:00|63997|63977|63997|63977|64001.2|63981.2|63995.5|63975.5|218
1622753100000|2021-06-03 20:45:00|63996.7|63976.7|64009.3|63989.3|64009.5|63989.5|63996.7|63976.7|249
1622753400000|2021-06-03 20:50:00|64008.9|63988.9|64007.9|63987.9|64011.3|63991.3|64006.3|63986.3|166
1622753700000|2021-06-03 20:55:00|64008.6|63988.6|64004.2|63984.2|64011.6|63993.7|64001.9|63982.9|198
1622754000000|2021-06-03 21:00:00|64002.9|63982.9|64003.2|63983.2|64011|63985.3|64001.9|63978.6|56
1622754300000|2021-06-03 21:05:00|64006.8|63986.8|64001.4|63970.8|64016.9|63989.1|63995.5|63970.8|142
1622754600000|2021-06-03 21:10:00|64002.8|63971.4|63993.9|63973.9|64013|63986.2|63993.9|63965.1|143
1622754900000|2021-06-03 21:15:00|63997.6|63977.6|63996.4|63976.4|63999.1|63979.1|63993.2|63973.2|124
1622755200000|2021-06-03 21:20:00|63995.1|63975.1|63995.9|63975.9|63998.3|63978.3|63992.7|63972.7|91
1622755500000|2021-06-03 21:25:00|63995.7|63975.7|63996.6|63976.6|63997.9|63977.9|63993.1|63973.1|87
1622755800000|2021-06-03 21:30:00|63996.7|63976.7|63998.3|63978.3|63998.3|63978.3|63993.5|63973.5|117
1622756100000|2021-06-03 21:35:00|63993.7|63973.7|63997.3|63977.3|64004.1|63979.2|63993.5|63973.5|124
1622756400000|2021-06-03 21:40:00|63996.9|63976.9|63996.8|63976.8|63998.4|63978.4|63991.6|63971.6|92
1622756700000|2021-06-03 21:45:00|63998.3|63978.3|63998.8|63978.8|64001.8|63981.8|63993.5|63973.5|103
1622757000000|2021-06-03 21:50:00|63997.9|63977.9|63996.4|63976.4|64002|63982|63993.7|63973.7|142
1622757300000|2021-06-03 21:55:00|63994.2|63974.2|63997.8|63977.8|64001.1|63981.1|63993.5|63973.5|132
1622757600000|2021-06-03 22:00:00|63997.7|63977.7|63994.3|63974.3|63998.6|63978.6|63993.6|63973.6|404
1622757900000|2021-06-03 22:05:00|63995.3|63975.3|63995.4|63975.4|63999.9|63979.9|63994.2|63974.2|292
1622758200000|2021-06-03 22:10:00|63995.7|63975.7|63990.6|63970.6|63997.1|63977.1|63989.9|63969.9|357
1622758500000|2021-06-03 22:15:00|63991.6|63971.6|63988.7|63968.7|63992.6|63972.6|63988.5|63968.5|286
1622758800000|2021-06-03 22:20:00|63989.3|63969.3|63988.3|63968.3|63992.3|63972.3|63986.3|63966.3|255
1622759100000|2021-06-03 22:25:00|63988.1|63968.1|63987.9|63967.9|63990.3|63970.3|63986.1|63966.1|215
1622759400000|2021-06-03 22:30:00|63987.7|63967.7|63995.7|63975.7|63998.7|63978.7|63986.7|63966.7|245
1622759700000|2021-06-03 22:35:00|63996|63976|64003.3|63983.3|64004.3|63984.3|63994.7|63974.7|261
1622760000000|2021-06-03 22:40:00|64003.5|63983.5|64004.4|63984.4|64004.4|63984.4|63999.2|63979.2|247
1622760300000|2021-06-03 22:45:00|64002.2|63982.2|64002.1|63982.1|64002.6|63982.6|63999.7|63979.7|229
1622760600000|2021-06-03 22:50:00|64001.7|63981.7|64001.5|63981.5|64002.6|63982.6|64000|63980|201
1622760900000|2021-06-03 22:55:00|64001.2|63981.2|64001.2|63981.2|64007.2|63988.8|63998.7|63979.8|220
1622761200000|2021-06-03 23:00:00|64001.9|63981.9|64002.1|63982.1|64002.9|63982.9|63996.9|63976.9|339
1622761500000|2021-06-03 23:05:00|64002|63982|64001.9|63981.9|64004.6|63984.6|64001.9|63981.9|191
1622761800000|2021-06-03 23:10:00|64002.4|63982.4|64004.9|63984.9|64006|63986|64002.3|63982.3|141
1622762100000|2021-06-03 23:15:00|64004.8|63984.8|64005.1|63985.1|64006|63986|64004.1|63984.1|141
1622762400000|2021-06-03 23:20:00|64005|63985|64004.9|63984.9|64006|63986|64004|63984|130
1622762700000|2021-06-03 23:25:00|64004.6|63984.6|64003.9|63983.9|64008.2|63988.2|64003.1|63983.1|239
1622763000000|2021-06-03 23:30:00|64004|63984|64004.3|63984.3|64005.7|63985.7|64002.6|63982.6|212
1622763300000|2021-06-03 23:35:00|64004.5|63984.5|64002.9|63982.9|64004.8|63984.8|64002.1|63982.1|249
1622763600000|2021-06-03 23:40:00|64003|63983|64003.3|63983.3|64004.1|63984.1|64002.4|63982.4|216
1622763900000|2021-06-03 23:45:00|64003.2|63983.2|63996.6|63976.6|64005|63985|63994.5|63974.5|293
1622764200000|2021-06-03 23:50:00|63994.4|63974.4|63994.5|63974.5|63997.5|63979.5|63988.8|63973.7|239
1622764500000|2021-06-03 23:55:00|63994.7|63974.7|63993.7|63983.7|63999.5|63984.7|63993.7|63974.6|159
1622764800000|2021-06-04 00:00:00|63999.2|63979.2|64007.2|63987.2|64010.3|63992.4|63994|63979|368
1622765100000|2021-06-04 00:05:00|64007.4|63987.4|64000.7|63980.7|64008.7|63989.8|63997.1|63980.7|436
1622765400000|2021-06-04 00:10:00|64000.5|63980.5|64004.3|63984.3|64007.1|63991.4|63999.5|63979.5|543
1622765700000|2021-06-04 00:15:00|64004.4|63984.4|64033.9|64013.9|64039.8|64020.2|64004.1|63984.1|622
1622766000000|2021-06-04 00:20:00|64034.2|64014.2|64015.9|64005.9|64035.1|64015.1|64013.4|63998|568
1622766300000|2021-06-04 00:25:00|64020.4|64000.4|64027.8|64007.8|64029.2|64012.3|64012.6|63997.8|475
1622766600000|2021-06-04 00:30:00|64027.7|64007.7|64041.1|64021.1|64044.8|64028.7|64027.6|64007.6|710
1622766900000|2021-06-04 00:35:00|64040.6|64020.6|64029.6|64019.6|64041|64025.7|64022.2|64006.7|578
1622767200000|2021-06-04 00:40:00|64029.3|64019.3|64030.7|64020.7|64040.1|64025.5|64022.8|64007.9|535
1622767500000|2021-06-04 00:45:00|64030.8|64020.8|64032.5|64012.5|64040.1|64024.7|64027.8|64011.5|591
1622767800000|2021-06-04 00:50:00|64032.9|64012.9|64031.4|64021.4|64036.9|64021.6|64018.4|64003|551
1622768100000|2021-06-04 00:55:00|64031.6|64021.6|64026.9|64006.9|64039.8|64023.3|64018.9|64002.9|573
1622768400000|2021-06-04 01:00:00|64026.8|64006.8|64010.7|64000.7|64028.8|64013.7|64007.8|63992.8|655
1622768700000|2021-06-04 01:05:00|64010.4|64000.4|64012|64002|64019.6|64006.6|64010.1|63997|562
1622769000000|2021-06-04 01:10:00|64011.9|64001.9|64001.6|63981.6|64014|64002.1|63995.9|63975.9|645
1622769300000|2021-06-04 01:15:00|64001.7|63981.7|64006.2|63986.2|64006.3|63986.3|63989.1|63974.4|598
1622769600000|2021-06-04 01:20:00|64005.8|63985.8|64010.5|64000.5|64019.7|64005.7|63997.7|63983.5|725
1622769900000|2021-06-04 01:25:00|64010.1|64000.1|64015.4|64005.4|64020.3|64006.3|64004.8|63994.8|604
1622770200000|2021-06-04 01:30:00|64015.3|64005.3|64021|64011|64055.8|64035.8|64015.1|64000.7|782
1622770500000|2021-06-04 01:35:00|64021.1|64011.1|64018|64008|64031.4|64021.4|64011.4|64001.4|676
1622770800000|2021-06-04 01:40:00|64017.9|64007.9|64004.1|63994.1|64024.5|64014.5|64003.8|63990.8|737
1622771100000|2021-06-04 01:45:00|64003.8|63993.8|64009.9|63999.9|64016.5|64006.5|64000.2|63990.2|625
1622771400000|2021-06-04 01:50:00|64010.2|64000.2|63992.3|63982.3|64013.7|64003.7|63986.1|63976.1|702
1622771700000|2021-06-04 01:55:00|63992.2|63982.2|64019.8|64009.8|64021.9|64010.5|63991.1|63976.3|738
1622772000000|2021-06-04 02:00:00|64019.9|64009.9|64021.6|64011.6|64029.7|64019.7|64016.1|64006.1|658
1622772300000|2021-06-04 02:05:00|64021.8|64011.8|64034.4|64024.4|64037.3|64027.3|64019|64009|579
1622772600000|2021-06-04 02:10:00|64034.3|64024.3|64017.8|64007.8|64035.1|64025.1|64017.5|64007.5|555
1622772900000|2021-06-04 02:15:00|64017.7|64007.7|64024.6|64014.6|64030|64020|64017.4|64007.4|562
1622773200000|2021-06-04 02:20:00|64024.7|64014.7|64009.8|63999.8|64026.2|64016.2|64008.9|63998.9|544
1622773500000|2021-06-04 02:25:00|64010|64000|64013.9|64003.9|64020|64007.4|64009.2|63999.2|423
1622773800000|2021-06-04 02:30:00|64013.5|64003.5|64013.7|64003.7|64014.7|64004.7|64004.7|63994.7|529
1622774100000|2021-06-04 02:35:00|64013.4|64003.4|64003.9|63993.9|64014.1|64004.1|63997.4|63987.4|605
1622774400000|2021-06-04 02:40:00|64004|63994|64001.4|63991.4|64008.6|63998.6|63999.1|63989.1|534
1622774700000|2021-06-04 02:45:00|64001.7|63991.7|63997.5|63987.5|64002|63992|63990|63980|617
1622775000000|2021-06-04 02:50:00|63997.3|63987.3|63995.7|63985.7|64001.4|63991.4|63993.3|63983.3|514
1622775300000|2021-06-04 02:55:00|63995.8|63985.8|63988.4|63978.4|63999.5|63989.5|63985.4|63975.4|558
1622775600000|2021-06-04 03:00:00|63988.6|63978.6|63988.8|63978.8|63995.2|63981.7|63984.8|63974.1|598
1622775900000|2021-06-04 03:05:00|63988.6|63978.6|63999.1|63989.1|63999.6|63989.6|63986.4|63976.4|508
1622776200000|2021-06-04 03:10:00|63999.2|63989.2|64003.2|63993.2|64008|63998|63997.6|63987.6|433
1622776500000|2021-06-04 03:15:00|64003.1|63993.1|64021.3|64011.3|64022.2|64011.9|64001.5|63991.5|476
1622776800000|2021-06-04 03:20:00|64021.2|64011.2|64013.4|64003.4|64021.6|64011.6|64013.2|64003.2|555
1622777100000|2021-06-04 03:25:00|64013.2|64003.2|64012.9|64002.9|64016|64006|64007.5|63997.5|434
1622777400000|2021-06-04 03:30:00|64013.1|64003.1|64009.3|63999.3|64014.1|64004.1|64008.2|63998.2|518
1622777700000|2021-06-04 03:35:00|64009.2|63999.2|63998.5|63988.5|64009.3|63999.3|63998|63988|461
1622778000000|2021-06-04 03:40:00|63998.4|63988.4|63999.4|63989.4|64003.2|63993.2|63997.4|63987.4|474
1622778300000|2021-06-04 03:45:00|63999.3|63989.3|64007.7|63997.7|64009.4|63999.4|63999.2|63989.2|521
1622778600000|2021-06-04 03:50:00|64005.1|63995.1|64003|63993|64005.1|63995.1|63999.4|63989.4|462
1622778900000|2021-06-04 03:55:00|64002.9|63992.9|64007.5|63997.5|64009.5|63999.5|64002.7|63992.7|361
1622779200000|2021-06-04 04:00:00|64007.1|63997.1|64009.3|63999.3|64014.7|63999.8|64001.9|63991.9|507
1622779500000|2021-06-04 04:05:00|64009.2|63999.2|64010.6|64000.6|64012.2|64002.2|64005.5|63995.5|448
1622779800000|2021-06-04 04:10:00|64010.8|64000.8|64024.5|64014.5|64024.9|64014.9|64010.3|64000.3|475
1622780100000|2021-06-04 04:15:00|64024.4|64014.4|64027.8|64017.8|64036.9|64022.3|64022.3|64009.1|539
1622780400000|2021-06-04 04:20:00|64027.7|64017.7|64023.7|64013.7|64029.2|64019.2|64021.9|64011.9|448
1622780700000|2021-06-04 04:25:00|64023.6|64013.6|64023.2|64013.2|64024.4|64014.4|64022.7|64012.7|252
1622781000000|2021-06-04 04:30:00|64023.1|64013.1|64020.8|64010.8|64023.9|64013.9|64017.2|64007.2|348
1622781300000|2021-06-04 04:35:00|64020.4|64010.4|64020.8|64010.8|64022.2|64012.2|64019.8|64009.8|269
1622781600000|2021-06-04 04:40:00|64020.9|64010.9|64023.8|64013.8|64024.2|64014.2|64020.6|64010.6|252
1622781900000|2021-06-04 04:45:00|64023.7|64013.7|64026.2|64016.2|64028.3|64018.3|64020.9|64010.9|344
1622782200000|2021-06-04 04:50:00|64026.3|64016.3|64029.5|64019.5|64031|64021|64025.8|64015.8|292
1622782500000|2021-06-04 04:55:00|64029.4|64019.4|64029.8|64019.8|64031.5|64021.5|64023.2|64013.2|295
1622782800000|2021-06-04 05:00:00|64029.9|64019.9|64024.7|64014.7|64032.1|64022.1|64024|64014|366
1622783100000|2021-06-04 05:05:00|64024.8|64014.8|64039.4|64029.4|64039.9|64029.9|64024.6|64014.6|430
1622783400000|2021-06-04 05:10:00|64039.5|64029.5|64035.2|64025.2|64039.5|64029.5|64033.2|64023.2|434
1622783700000|2021-06-04 05:15:00|64035|64025|64021.1|64011.1|64035.2|64025.2|64018.8|64008.8|417
1622784000000|2021-06-04 05:20:00|64021.3|64011.3|64018.6|64008.6|64021.7|64011.7|64016.1|64006.1|322
1622784300000|2021-06-04 05:25:00|64018.5|64008.5|64022.6|64012.6|64029.7|64019.7|64018.3|64008.3|371
1622784600000|2021-06-04 05:30:00|64022.5|64012.5|64021.5|64011.5|64033.1|64023.1|64020.6|64010.6|524
1622784900000|2021-06-04 05:35:00|64021.6|64011.6|64020|64010|64025.7|64015.7|64017.4|64007.4|604
1622785200000|2021-06-04 05:40:00|64019.9|64009.9|64031.6|64021.6|64031.6|64021.6|64016.3|64006.3|607
1622785500000|2021-06-04 05:45:00|64031.7|64021.7|64035.7|64025.7|64041.9|64031.9|64030.6|64020.6|572
1622785800000|2021-06-04 05:50:00|64035.6|64025.6|64042.9|64032.9|64045.3|64035.3|64035.1|64025.1|547
1622786100000|2021-06-04 05:55:00|64042.7|64032.7|64062.5|64052.5|64062.5|64052.5|64042|64032|654
1622786400000|2021-06-04 06:00:00|64062.9|64052.9|64064.4|64054.4|64070.8|64060.8|64058.1|64048.1|715
1622786700000|2021-06-04 06:05:00|64064.2|64054.2|64052.6|64042.6|64066.9|64056.9|64048.3|64038.3|704
1622787000000|2021-06-04 06:10:00|64053|64043|64064.2|64054.2|64067|64057|64052.2|64042.2|656
1622787300000|2021-06-04 06:15:00|64064.4|64054.4|64063.8|64053.8|64066.6|64056.6|64056.6|64046.6|662
1622787600000|2021-06-04 06:20:00|64063.9|64053.9|64064.9|64054.9|64069|64059|64060.5|64050.5|591
1622787900000|2021-06-04 06:25:00|64064.8|64054.8|64073|64063|64076.2|64066.2|64058|64048|663
1622788200000|2021-06-04 06:30:00|64073.2|64063.2|64067.3|64057.3|64077.2|64067.2|64061.5|64051.5|567
1622788500000|2021-06-04 06:35:00|64067.7|64057.7|64055.7|64045.7|64068.7|64058.7|64053.9|64043.9|553
1622788800000|2021-06-04 06:40:00|64056.3|64046.3|64039.7|64029.7|64056.8|64046.8|64038.3|64028.3|724
1622789100000|2021-06-04 06:45:00|64040.3|64030.3|64047|64037|64048.5|64038.5|64036.2|64026.2|747
1622789400000|2021-06-04 06:50:00|64047.2|64037.2|64046.4|64036.4|64056.6|64046.6|64043.7|64033.7|613
1622789700000|2021-06-04 06:55:00|64047|64037|64040.8|64030.8|64048.6|64038.6|64039.2|64029.2|629
1622790000000|2021-06-04 07:00:00|64040.6|64030.6|64039.6|64029.6|64043.7|64033.7|64032|64022|682
1622790300000|2021-06-04 07:05:00|64039.8|64029.8|64049.1|64039.1|64053.8|64043.8|64038.7|64028.7|609
1622790600000|2021-06-04 07:10:00|64049.2|64039.2|64046|64036|64049.6|64039.6|64039.7|64029.7|607
1622790900000|2021-06-04 07:15:00|64046.1|64036.1|64044.9|64034.9|64049.7|64039.7|64041.4|64031.4|616
1622791200000|2021-06-04 07:20:00|64045|64035|64047.3|64037.3|64049.5|64039.5|64043.8|64033.8|586
1622791500000|2021-06-04 07:25:00|64047.4|64037.4|64062|64052|64069.8|64059.8|64046.4|64036.4|749
1622791800000|2021-06-04 07:30:00|64061.9|64051.9|64054.5|64044.5|64062.9|64052.9|64052.7|64042.7|547
1622792100000|2021-06-04 07:35:00|64054.6|64044.6|64043.4|64033.4|64055.3|64045.3|64037.1|64027.1|542
1622792400000|2021-06-04 07:40:00|64044.7|64034.7|64053|64043|64053.3|64043.3|64044.3|64034.3|509
1622792700000|2021-06-04 07:45:00|64053.1|64043.1|64057.1|64047.1|64061|64051|64050.5|64040.5|566
1622793000000|2021-06-04 07:50:00|64057.2|64047.2|64051.4|64041.4|64060.7|64050.7|64047.4|64037.4|617
1622793300000|2021-06-04 07:55:00|64051|64041|64056.2|64046.2|64059.9|64049.9|64047.6|64037.6|560
1622793600000|2021-06-04 08:00:00|64056.1|64046.1|64064.3|64054.3|64064.6|64054.6|64049.4|64039.4|718
1622793900000|2021-06-04 08:05:00|64064.4|64054.4|64081.1|64071.1|64096.9|64086.9|64064.4|64054.4|774
1622794200000|2021-06-04 08:10:00|64081.2|64071.2|64090.4|64080.4|64092.5|64082.5|64081.2|64071.2|565
1622794500000|2021-06-04 08:15:00|64090.5|64080.5|64094.8|64084.8|64095.6|64085.6|64086.9|64076.9|461
1622794800000|2021-06-04 08:20:00|64094.7|64084.7|64076.6|64066.6|64094.9|64084.9|64071.9|64056.6|588
1622795100000|2021-06-04 08:25:00|64076.5|64066.5|64072.9|64062.9|64081|64071|64070.5|64059.9|626
1622795400000|2021-06-04 08:30:00|64073.2|64063.2|64084.7|64074.7|64084.7|64074.7|64071.3|64061.3|530
1622795700000|2021-06-04 08:35:00|64084.6|64074.6|64073.1|64063.1|64085|64075|64071.9|64061.9|542
1622796000000|2021-06-04 08:40:00|64073.2|64063.2|64077.3|64067.3|64081|64071|64073.2|64063.2|405
1622796300000|2021-06-04 08:45:00|64077.4|64067.4|64082.3|64072.3|64084.9|64074.9|64074.2|64064.2|470
1622796600000|2021-06-04 08:50:00|64082.1|64072.1|64082.6|64072.6|64090.1|64080.1|64077.3|64067.3|581
1622796900000|2021-06-04 08:55:00|64082.5|64072.5|64078.6|64068.6|64083.5|64073.5|64078.1|64068.1|416
1622797200000|2021-06-04 09:00:00|64078.5|64068.5|64086.1|64076.1|64093.3|64083.3|64078.5|64068.5|529
1622797500000|2021-06-04 09:05:00|64086.3|64076.3|64081.6|64071.6|64091.2|64081.2|64080.1|64070.1|519
1622797800000|2021-06-04 09:10:00|64081.7|64071.7|64083.4|64073.4|64087.3|64077.3|64081.3|64071.3|454
1622798100000|2021-06-04 09:15:00|64083.3|64073.3|64090.6|64080.6|64091.2|64081.2|64083.3|64073.3|409
1622798400000|2021-06-04 09:20:00|64090.5|64080.5|64093.7|64083.7|64097.9|64087.9|64088.9|64078.9|511
1622798700000|2021-06-04 09:25:00|64093.8|64083.8|64092.3|64082.3|64098.5|64088.5|64089.5|64079.5|461
1622799000000|2021-06-04 09:30:00|64092.2|64082.2|64088.6|64078.6|64093.6|64083.6|64087.8|64077.8|416
1622799300000|2021-06-04 09:35:00|64088.7|64078.7|64090.7|64080.7|64094.9|64084.9|64088.3|64078.3|411
1622799600000|2021-06-04 09:40:00|64090.9|64080.9|64094.1|64084.1|64099.3|64089.3|64089.2|64079.2|382
1622799900000|2021-06-04 09:45:00|64094.2|64084.2|64093.8|64083.8|64098.2|64088.2|64092.3|64082.3|404
1622800200000|2021-06-04 09:50:00|64093.9|64083.9|64096.9|64086.9|64098.1|64088.1|64092.6|64082.6|405
1622800500000|2021-06-04 09:55:00|64096.8|64086.8|64097.5|64087.5|64098.1|64088.1|64083.5|64073.5|526
1622800800000|2021-06-04 10:00:00|64097.4|64087.4|64083.4|64073.4|64098.7|64088.7|64081.5|64071.5|505
1622801100000|2021-06-04 10:05:00|64083.3|64073.3|64086.7|64076.7|64092.6|64082.6|64083.2|64073.2|323
1622801400000|2021-06-04 10:10:00|64086.6|64076.6|64082.7|64072.7|64087.3|64077.3|64082.3|64072.3|389
1622801700000|2021-06-04 10:15:00|64083|64073|64082.6|64072.6|64084.9|64074.9|64080.4|64070.4|414
1622802000000|2021-06-04 10:20:00|64083|64073|64071.4|64061.4|64083.2|64073.2|64070.3|64060.3|508
1622802300000|2021-06-04 10:25:00|64071|64061|64082.8|64072.8|64083.4|64073.4|64069.9|64059.9|432
1622802600000|2021-06-04 10:30:00|64083.2|64073.2|64093.2|64083.2|64093.9|64083.9|64082.9|64072.9|480
1622802900000|2021-06-04 10:35:00|64093.3|64083.3|64095.3|64085.3|64096.2|64086.2|64090.8|64080.8|398
1622803200000|2021-06-04 10:40:00|64095.5|64085.5|64093.6|64083.6|64095.5|64085.5|64092.1|64082.1|402
1622803500000|2021-06-04 10:45:00|64093.7|64083.7|64093.2|64083.2|64096.6|64086.6|64090.6|64080.6|485
1622803800000|2021-06-04 10:50:00|64093|64083|64096.5|64086.5|64098.1|64088.1|64092.2|64082.2|371
1622804100000|2021-06-04 10:55:00|64096.2|64086.2|64099.4|64089.4|64103.2|64093.2|64095.9|64085.9|439
1622804400000|2021-06-04 11:00:00|64099.5|64089.5|64098.9|64088.9|64101.9|64091.9|64097.8|64087.8|256
1622804700000|2021-06-04 11:05:00|64098.7|64088.7|64102.9|64092.9|64103.5|64093.5|64096|64086|395
1622805000000|2021-06-04 11:10:00|64102.8|64092.8|64101.9|64091.9|64108.5|64098.5|64101.7|64091.7|398
1622805300000|2021-06-04 11:15:00|64101.8|64091.8|64104.2|64094.2|64106.7|64096.7|64101.6|64091.6|421
1622805600000|2021-06-04 11:20:00|64104.1|64094.1|64092.8|64082.8|64104.4|64094.4|64091.1|64081.1|475
1622805900000|2021-06-04 11:25:00|64092.7|64082.7|64088.7|64078.7|64095.4|64085.4|64088.2|64074|561
1622806200000|2021-06-04 11:30:00|64088.8|64078.8|64098.5|64088.5|64098.9|64088.9|64087.8|64077.8|441
1622806500000|2021-06-04 11:35:00|64098.3|64088.3|64106|64096|64108.4|64097.2|64095.7|64081|418
1622806800000|2021-06-04 11:40:00|64105.9|64095.9|64107.6|64097.6|64114.9|64099.7|64104.9|64091.1|440
1622807100000|2021-06-04 11:45:00|64107.5|64097.5|64106.7|64096.7|64108.2|64098.2|64103.7|64093.7|463
1622807400000|2021-06-04 11:50:00|64106.8|64096.8|64098.9|64088.9|64107.3|64097.3|64094.9|64084.9|469
1622807700000|2021-06-04 11:55:00|64099|64089|64102.2|64092.2|64107.7|64097.7|64099|64089|458
1622808000000|2021-06-04 12:00:00|64102.1|64092.1|64086.7|64076.7|64102.1|64092.1|64082.3|64072.3|556
1622808300000|2021-06-04 12:05:00|64087|64077|64094.9|64084.9|64095.1|64085.1|64084.4|64074.4|491
1622808600000|2021-06-04 12:10:00|64095.2|64085.2|64088.7|64078.7|64095.2|64085.2|64088.4|64078.4|457
1622808900000|2021-06-04 12:15:00|64088.8|64078.8|64094.8|64084.8|64095.2|64085.2|64085.1|64075.1|495
1622809200000|2021-06-04 12:20:00|64094.9|64084.9|64092.9|64082.9|64100.5|64090.5|64092.4|64082.4|452
1622809500000|2021-06-04 12:25:00|64092.8|64082.8|64105.6|64057.3|64117.9|64094.2|64089.1|64031.5|573
1622809800000|2021-06-04 12:30:00|64104.5|64052.7|63965.7|63945.7|64112.4|64074.5|63959.5|63939.5|1091
1622810100000|2021-06-04 12:35:00|63965.6|63945.6|64008.3|63988.3|64039.9|64019.9|63955.3|63936.4|1014
1622810400000|2021-06-04 12:40:00|64008.4|63988.4|63959.9|63949.9|64028.3|64010.4|63958.7|63944.8|959
1622810700000|2021-06-04 12:45:00|63965.2|63945.2|63949.8|63929.8|63967.9|63953.3|63939.6|63922.9|967
1622811000000|2021-06-04 12:50:00|63949.7|63929.7|63919.9|63909.9|63957.3|63942|63917.9|63907.8|877
1622811300000|2021-06-04 12:55:00|63920.3|63910.3|63910.2|63900.2|63944.9|63924.9|63899.5|63884.5|915
1622811600000|2021-06-04 13:00:00|63910.3|63900.3|63894.6|63884.6|63917|63901.6|63886.8|63874.1|945
1622811900000|2021-06-04 13:05:00|63895.1|63885.1|63918.3|63908.3|63923.6|63909.7|63885.1|63871|888
1622812200000|2021-06-04 13:10:00|63918.2|63908.2|63921.2|63911.2|63922.2|63912.2|63908.6|63898.6|880
1622812500000|2021-06-04 13:15:00|63921.3|63911.3|63897.2|63887.2|63922.5|63912.5|63897.2|63886.2|783
1622812800000|2021-06-04 13:20:00|63897.3|63887.3|63894.5|63884.5|63898.9|63888.5|63882.7|63869|761
1622813100000|2021-06-04 13:25:00|63894.4|63884.4|63878.3|63868.3|63894.4|63884.4|63874.3|63862.5|628
1622813400000|2021-06-04 13:30:00|63878.6|63868.6|63883.5|63873.5|63884.2|63874.2|63867.6|63857.6|646
1622813700000|2021-06-04 13:35:00|63883.4|63873.4|63887.5|63877.5|63893.7|63883.7|63880.7|63870.7|614
1622814000000|2021-06-04 13:40:00|63887.2|63877.2|63886.1|63876.1|63889.9|63879.9|63881.5|63871.5|611
1622814300000|2021-06-04 13:45:00|63886|63876|63883.2|63873.2|63886|63876|63871.8|63861.8|672
1622814600000|2021-06-04 13:50:00|63883.3|63873.3|63872.4|63862.4|63883.3|63873.3|63870.2|63860.2|714
1622814900000|2021-06-04 13:55:00|63872.3|63862.3|63870|63850|63875.8|63865.8|63865|63849.9|703
1622815200000|2021-06-04 14:00:00|63870.2|63850.2|63872|63862|63872|63862|63856.9|63846.9|769
1622815500000|2021-06-04 14:05:00|63872.1|63862.1|63874.1|63864.1|63880|63870|63867.4|63855.6|744
1622815800000|2021-06-04 14:10:00|63874|63864|63877.7|63867.7|63879.8|63869.8|63871.5|63861.5|747
1622816100000|2021-06-04 14:15:00|63877.6|63867.6|63886.4|63876.4|63891.5|63881.5|63876.5|63866.5|731
1622816400000|2021-06-04 14:20:00|63886.8|63876.8|63884|63874|63891.5|63881.5|63882.7|63872.7|667
1622816700000|2021-06-04 14:25:00|63883.5|63873.5|63885.8|63875.8|63893|63883|63882.6|63872.6|688
1622817000000|2021-06-04 14:30:00|63886.1|63876.1|63883|63873|63887.7|63877.7|63879.5|63869.5|740
1622817300000|2021-06-04 14:35:00|63883.1|63873.1|63888.4|63878.4|63889.4|63879.4|63879.7|63869.7|603
1622817600000|2021-06-04 14:40:00|63888.1|63878.1|63899.3|63889.3|63901.3|63891.3|63887.6|63877.6|658
1622817900000|2021-06-04 14:45:00|63898.9|63888.9|63897.3|63887.3|63901.4|63891.4|63893.1|63883.1|681
1622818200000|2021-06-04 14:50:00|63897.7|63887.7|63900.1|63890.1|63906.2|63896.2|63895.4|63882.2|665
1622818500000|2021-06-04 14:55:00|63900.2|63890.2|63887.9|63877.9|63900.6|63890.6|63885.2|63875.2|705
1622818800000|2021-06-04 15:00:00|63887.8|63877.8|63897.1|63887.1|63897.5|63887.5|63886|63876|626
1622819100000|2021-06-04 15:05:00|63896.3|63886.3|63902.1|63892.1|63902.3|63892.3|63891.1|63881.1|576
1622819400000|2021-06-04 15:10:00|63901.6|63891.6|63895.4|63885.4|63906|63896|63894.5|63884.5|606
1622819700000|2021-06-04 15:15:00|63895.3|63885.3|63902.6|63892.6|63902.7|63892.7|63893.8|63883.8|533
1622820000000|2021-06-04 15:20:00|63902.5|63892.5|63909.1|63899.1|63909.5|63899.5|63900.8|63890.8|548
1622820300000|2021-06-04 15:25:00|63908.8|63898.8|63911.4|63901.4|63919.4|63905|63908.7|63895.5|614
1622820600000|2021-06-04 15:30:00|63911.8|63901.8|63920.9|63910.9|63923.3|63913.3|63906.4|63896.4|623
1622820900000|2021-06-04 15:35:00|63920.8|63910.8|63920.3|63910.3|63925.8|63912.5|63917.7|63905.7|542
1622821200000|2021-06-04 15:40:00|63920.2|63910.2|63920.1|63910.1|63926.8|63914.4|63918.3|63905.4|532
1622821500000|2021-06-04 15:45:00|63919.8|63909.8|63918.9|63908.9|63920.7|63910.7|63918.4|63908.4|421
1622821800000|2021-06-04 15:50:00|63918.7|63908.7|63911.7|63901.7|63920.9|63910.9|63911.2|63900.5|510
1622822100000|2021-06-04 15:55:00|63911.4|63901.4|63894|63884|63912.3|63902.3|63893.5|63883.5|527
1622822400000|2021-06-04 16:00:00|63894.1|63884.1|63903.3|63893.3|63904.9|63894.9|63894.1|63884.1|415
1622822700000|2021-06-04 16:05:00|63903.4|63893.4|63902.8|63892.8|63908.2|63894.3|63899.7|63885.5|374
1622823000000|2021-06-04 16:10:00|63902.1|63892.1|63900.5|63890.5|63902.4|63892.4|63896.6|63886.6|503
1622823300000|2021-06-04 16:15:00|63900.4|63890.4|63910.8|63900.8|63911.8|63901.8|63900.1|63890.1|411
1622823600000|2021-06-04 16:20:00|63910.9|63900.9|63910.8|63900.8|63912|63902|63909.3|63899.3|266
1622823900000|2021-06-04 16:25:00|63910.9|63900.9|63914.3|63904.3|63915.5|63905.5|63910.1|63900.1|376
1622824200000|2021-06-04 16:30:00|63914.5|63904.5|63914.4|63904.4|63916.5|63906.5|63910.6|63900.6|320
1622824500000|2021-06-04 16:35:00|63914.3|63904.3|63912.6|63902.6|63916|63906|63912|63902|350
1622824800000|2021-06-04 16:40:00|63912.7|63902.7|63915.2|63905.2|63915.6|63905.6|63909|63899|382
1622825100000|2021-06-04 16:45:00|63915.4|63905.4|63914.9|63904.9|63917.1|63907.1|63914.4|63904.4|197
1622825400000|2021-06-04 16:50:00|63914.8|63904.8|63921.5|63911.5|63926.4|63912.2|63914.8|63901.4|443
1622825700000|2021-06-04 16:55:00|63921.4|63911.4|63920.9|63910.9|63927.7|63913.7|63919.4|63905.3|369
1622826000000|2021-06-04 17:00:00|63920.5|63910.5|63928|63918|63932.9|63918.3|63919.6|63909.6|433
1622826300000|2021-06-04 17:05:00|63927.9|63917.9|63926.8|63916.8|63934.7|63920|63925.4|63911.5|359
1622826600000|2021-06-04 17:10:00|63926.9|63916.9|63928.8|63918.8|63929.2|63919.2|63923.3|63913.3|339
1622826900000|2021-06-04 17:15:00|63928.7|63918.7|63920|63910|63937|63923|63919.5|63909.5|327
1622827200000|2021-06-04 17:20:00|63919.7|63909.7|63918.4|63908.4|63926.4|63912.9|63918|63903.7|328
1622827500000|2021-06-04 17:25:00|63918.3|63908.3|63920.3|63910.3|63925.9|63911.3|63917.4|63902.7|368
1622827800000|2021-06-04 17:30:00|63920.4|63910.4|63916.8|63906.8|63923.8|63910.9|63916.4|63902.9|313
1622828100000|2021-06-04 17:35:00|63916.7|63906.7|63917.5|63907.5|63922.1|63907.6|63916|63901.3|336
1622828400000|2021-06-04 17:40:00|63917.4|63907.4|63912.2|63902.2|63917.6|63907.6|63910.5|63894.7|351
1622828700000|2021-06-04 17:45:00|63912.1|63902.1|63915|63905|63917.2|63905.2|63911.3|63896.7|296
1622829000000|2021-06-04 17:50:00|63916.2|63906.2|63918.4|63908.4|63919|63909|63915.6|63905.6|230
1622829300000|2021-06-04 17:55:00|63918.5|63908.5|63909.4|63899.4|63923.7|63909.3|63909|63899|308
1622829600000|2021-06-04 18:00:00|63914.7|63894.7|63904.4|63894.4|63914.9|63899.9|63904|63891.9|347
1622829900000|2021-06-04 18:05:00|63904.3|63894.3|63905.1|63895.1|63911.6|63896.9|63903.4|63891.3|319
1622830200000|2021-06-04 18:10:00|63905.2|63895.2|63906.4|63896.4|63907.7|63897.7|63903.7|63893.7|348
1622830500000|2021-06-04 18:15:00|63906.3|63896.3|63908.7|63898.7|63911|63901|63904.1|63894.1|419
1622830800000|2021-06-04 18:20:00|63909.4|63899.4|63914.3|63904.3|63914.9|63904.9|63908.7|63898.7|345
1622831100000|2021-06-04 18:25:00|63914.4|63904.4|63915.5|63905.5|63918.8|63905.8|63913.5|63898.6|317
1622831400000|2021-06-04 18:30:00|63915.4|63905.4|63916.5|63906.5|63916.7|63906.7|63908.1|63898.1|357
1622831700000|2021-06-04 18:35:00|63916.4|63906.4|63906.7|63896.7|63918.7|63908.7|63903.3|63891.7|382
1622832000000|2021-06-04 18:40:00|63907|63897|63909.1|63899.1|63913.6|63899.4|63907|63893.6|253
1622832300000|2021-06-04 18:45:00|63908.6|63898.6|63906.8|63896.8|63910|63900|63905.3|63895.3|249
1622832600000|2021-06-04 18:50:00|63906.7|63896.7|63902.6|63892.6|63908|63898|63902.6|63892.6|292
1622832900000|2021-06-04 18:55:00|63901.7|63891.7|63904.4|63894.4|63905.8|63894.9|63899.7|63885.6|251
1622833200000|2021-06-04 19:00:00|63904.3|63894.3|63910.1|63900.1|63914.8|63900.4|63904|63889.5|288
1622833500000|2021-06-04 19:05:00|63910|63900|63917.6|63897.6|63918.2|63903|63909|63894.8|222
1622833800000|2021-06-04 19:10:00|63917.7|63897.7|63915.1|63905.1|63920.9|63905.5|63909.6|63894.5|318
1622834100000|2021-06-04 19:15:00|63915|63905|63918.4|63898.4|63921|63906.1|63912.4|63897.2|332
1622834400000|2021-06-04 19:20:00|63918.6|63898.6|63904.3|63894.3|63919.4|63904.3|63904.1|63889.9|279
1622834700000|2021-06-04 19:25:00|63904.4|63894.4|63904|63894|63911.2|63896.4|63902.2|63887.2|333
1622835000000|2021-06-04 19:30:00|63903.9|63893.9|63903.3|63893.3|63909.1|63894.2|63903.2|63888.8|144
1622835300000|2021-06-04 19:35:00|63903.6|63893.6|63904.1|63894.1|63904.8|63894.8|63903.2|63893.2|156
1622835600000|2021-06-04 19:40:00|63903.9|63893.9|63902.3|63892.3|63908.8|63894.4|63902.2|63887|204
1622835900000|2021-06-04 19:45:00|63902.4|63892.4|63907|63887|63907.8|63892.4|63899.1|63884.1|232
1622836200000|2021-06-04 19:50:00|63907.1|63887.1|63902.2|63892.2|63907.4|63892.2|63900.1|63883.9|204
1622836500000|2021-06-04 19:55:00|63907.1|63887.1|63901|63891|63907.1|63892.3|63899.9|63884.9|260
1622836800000|2021-06-04 20:00:00|63900.3|63890.3|63899|63889|63906.3|63891|63898.7|63883.4|178
1622837100000|2021-06-04 20:05:00|63899.2|63889.2|63898.7|63888.7|63903.8|63889.4|63898.5|63883.7|118
1622837400000|2021-06-04 20:10:00|63898.8|63888.8|63903.1|63883.1|63904|63889.2|63898.5|63883.1|122
1622837700000|2021-06-04 20:15:00|63903.8|63883.8|63903.7|63883.7|63904.2|63888.8|63898.4|63883.2|120
1622838000000|2021-06-04 20:20:00|63903.6|63883.6|63903.1|63883.1|63904|63888.7|63894|63878.8|152
1622838300000|2021-06-04 20:25:00|63903.2|63883.2|63899.6|63879.6|63904.2|63889|63894.6|63879.1|195
1622838600000|2021-06-04 20:30:00|63899.5|63879.5|63899.2|63879.2|63900|63880|63898.9|63878.9|131
1622838900000|2021-06-04 20:35:00|63899.5|63879.5|63899.7|63879.7|63900.3|63884.2|63894.2|63877.6|148
1622839200000|2021-06-04 20:40:00|63899.8|63879.8|63899.6|63879.6|63900.2|63880.2|63899.2|63879.2|94
1622839500000|2021-06-04 20:45:00|63900.2|63880.2|63899.9|63879.9|63901|63881|63898.3|63878.3|90
1622839800000|2021-06-04 20:50:00|63899.7|63879.7|63913.6|63893.6|63921|63901|63899.7|63879.7|202
1622840100000|2021-06-04 20:55:00|63913.8|63893.8|63912.5|63892.5|63921.2|63901.2|63910.3|63890.3|81
1623009600000|2021-06-06 20:00:00|63914|63892|63921|63899|63921|63899|63914|63892|2
1623009900000|2021-06-06 20:05:00|63947.3|63872.7|63931|63909|63947.3|63914.2|63919.7|63872.7|20
1623010200000|2021-06-06 20:10:00|63931.1|63909.1|63930.8|63908.8|63931.1|63909.1|63930.8|63908.8|2
1623010800000|2021-06-06 20:20:00|63913.8|63891.8|63920.9|63898.9|63920.9|63898.9|63913.8|63891.8|2
1623011400000|2021-06-06 20:30:00|63913.8|63891.8|63913.8|63891.8|63913.8|63891.8|63913.8|63891.8|1
1623011700000|2021-06-06 20:35:00|63900.4|63878.4|63900.4|63878.4|63900.4|63878.4|63900.4|63878.4|1
1623012000000|2021-06-06 20:40:00|63913.8|63891.8|63913.8|63891.8|63913.8|63891.8|63913.8|63891.8|1
1623012300000|2021-06-06 20:45:00|63924.5|63902.5|63924.5|63902.5|63924.5|63902.5|63924.5|63902.5|1
1623012900000|2021-06-06 20:55:00|63903.3|63881.3|63916|63894|63924.5|63902.5|63902.9|63880.9|17
1623013200000|2021-06-06 21:00:00|63922.9|63900.9|63928.5|63906.5|63958|63906.5|63903.9|63838|43
1623013500000|2021-06-06 21:05:00|63916.3|63894.3|63927.6|63905.6|63953.5|63908.9|63910.8|63861.6|68
1623013800000|2021-06-06 21:10:00|63927.7|63905.7|63926.9|63904.9|63927.7|63905.7|63915.4|63893.4|82
1623014100000|2021-06-06 21:15:00|63925.1|63903.1|63928.6|63906.6|63929|63907|63918.2|63896.2|81
1623014400000|2021-06-06 21:20:00|63926.7|63904.7|63925.5|63903.5|63929|63907|63925.5|63903.5|75
1623014700000|2021-06-06 21:25:00|63928.9|63906.9|63925.5|63903.5|63929|63907|63925.4|63903.4|69
1623015000000|2021-06-06 21:30:00|63925.8|63903.8|63924.2|63902.2|63962.9|63906.5|63913.6|63858.8|86
1623015300000|2021-06-06 21:35:00|63922.9|63900.9|63931.1|63909.1|63931.1|63909.1|63921.7|63899.7|62
1623015600000|2021-06-06 21:40:00|63921.8|63899.8|63927.8|63905.8|63931.1|63909.1|63921.8|63899.8|67
1623015900000|2021-06-06 21:45:00|63922.9|63900.9|63943.3|63881.4|63944.9|63900.9|63922.9|63877.2|78
1623016200000|2021-06-06 21:50:00|63945.3|63883.8|63943.3|63884.8|63945.3|63888.7|63942.5|63878.9|78
1623016500000|2021-06-06 21:55:00|63944.4|63881.4|63940|63880.2|63944.4|63888.7|63932.8|63878.9|82
1623016800000|2021-06-06 22:00:00|63935.7|63866.6|63942|63880.4|63949.4|63884.9|63925.3|63844.3|305
1623017100000|2021-06-06 22:05:00|63941.9|63880.1|63935.3|63884.7|63943.8|63887.7|63932.8|63872.7|174
1623017400000|2021-06-06 22:10:00|63934.2|63885.8|63934.4|63889.3|63956|63892.9|63931.3|63870.8|206
1623017700000|2021-06-06 22:15:00|63933.9|63891.2|63928|63893.7|63940.9|63903.6|63923.6|63889.6|211
1623018000000|2021-06-06 22:20:00|63928.1|63893.5|63928.9|63897.8|63937.5|63902.4|63921.8|63889.4|175
1623018300000|2021-06-06 22:25:00|63929.2|63897.3|63930.1|63897.6|63934.9|63903.7|63923.6|63889.5|158
1623018600000|2021-06-06 22:30:00|63929.9|63897.4|63927.9|63894.2|63930.9|63903.8|63920.7|63888.6|213
1623018900000|2021-06-06 22:35:00|63929.1|63896.6|63927.3|63896.8|63929.1|63901.8|63920.6|63888.6|163
1623019200000|2021-06-06 22:40:00|63926.5|63891.7|63927.3|63887.9|63931.1|63901.8|63919.9|63881.7|247
1623019500000|2021-06-06 22:45:00|63927.2|63887.8|63931.1|63887.7|63933.3|63893.4|63924|63882.6|202
1623019800000|2021-06-06 22:50:00|63931.2|63887.3|63928.2|63887.6|63932.1|63898.5|63918.5|63883.8|173
1623020100000|2021-06-06 22:55:00|63928.6|63887.7|63925.1|63888.4|63930.9|63889|63925.1|63883.3|174
1623020400000|2021-06-06 23:00:00|63926.3|63888.3|63912.1|63892.1|63929.5|63897.7|63911.9|63885.7|444
1623020700000|2021-06-06 23:05:00|63911.9|63891.9|63910.6|63890.6|63913.1|63893.1|63908.7|63888.7|450
1623021000000|2021-06-06 23:10:00|63910.7|63890.7|63909.6|63889.6|63911.5|63891.5|63908|63888|387
1623021300000|2021-06-06 23:15:00|63909.5|63889.5|63908.2|63888.2|63910.9|63890.9|63905|63885|501
1623021600000|2021-06-06 23:20:00|63911.8|63891.8|63929.4|63909.4|63931.7|63911.7|63908.3|63888.3|475
1623021900000|2021-06-06 23:25:00|63929.5|63909.5|63931.1|63911.1|63933.8|63913.8|63928.1|63908.1|269
1623022200000|2021-06-06 23:30:00|63931.3|63911.3|63929.9|63909.9|63934.5|63914.5|63926.7|63906.7|275
1623022500000|2021-06-06 23:35:00|63930.5|63910.5|63930.3|63910.3|63932.6|63912.6|63926.8|63906.8|198
1623022800000|2021-06-06 23:40:00|63930.1|63910.1|63929.4|63909.4|63932.8|63912.8|63924.5|63904.5|204
1623023100000|2021-06-06 23:45:00|63931.2|63911.2|63933|63913|63934.8|63914.8|63929.9|63909.9|354
1623023400000|2021-06-06 23:50:00|63933.1|63913.1|63932.8|63912.8|63934.1|63914.1|63929.1|63909.1|296
1623023700000|2021-06-06 23:55:00|63933.9|63913.9|63930.9|63910.9|63933.9|63913.9|63929.1|63909.1|315
1623024000000|2021-06-07 00:00:00|63931.6|63911.6|63929.7|63909.7|63935.6|63915.6|63927.4|63907.4|321
1623024300000|2021-06-07 00:05:00|63929.5|63909.5|63900.8|63880.8|63931.4|63911.4|63897|63877|541
1623024600000|2021-06-07 00:10:00|63900.6|63880.6|63897.8|63877.8|63901.5|63881.5|63890.2|63870.2|516
1623024900000|2021-06-07 00:15:00|63897.7|63877.7|63894.7|63874.7|63898|63878|63894.2|63874.2|359
1623025200000|2021-06-07 00:20:00|63894.9|63874.9|63896.3|63876.3|63900.4|63880.4|63893.3|63873.3|476
1623025500000|2021-06-07 00:25:00|63896.4|63876.4|63901.7|63881.7|63904|63884|63893|63873|429
1623025800000|2021-06-07 00:30:00|63901.6|63881.6|63893.1|63873.1|63902.5|63882.5|63893|63873|346
1623026100000|2021-06-07 00:35:00|63894.4|63874.4|63897.2|63877.2|63898.5|63878.5|63894.1|63874.1|243
1623026400000|2021-06-07 00:40:00|63897.4|63877.4|63901.9|63881.9|63902.4|63882.4|63894.8|63874.8|323
1623026700000|2021-06-07 00:45:00|63902|63882|63902.2|63882.2|63913.1|63893.1|63896|63876|494
1623027000000|2021-06-07 00:50:00|63902.1|63882.1|63914.4|63894.4|63914.9|63894.9|63901.3|63881.3|433
1623027300000|2021-06-07 00:55:00|63914.8|63894.8|63932.5|63912.5|63934.5|63914.5|63914.2|63894.2|500
1623027600000|2021-06-07 01:00:00|63932.9|63912.9|63941.1|63921.1|63948.2|63932.5|63931.6|63911.6|767
1623027900000|2021-06-07 01:05:00|63941.2|63921.2|63943.3|63923.3|63949.1|63933.9|63934.2|63917.4|648
1623028200000|2021-06-07 01:10:00|63943.1|63923.1|63934.4|63914.4|63944.9|63927.4|63931.3|63911.3|714
1623028500000|2021-06-07 01:15:00|63934.8|63914.8|63932.7|63912.7|63941.8|63927.1|63925.9|63905.9|628
1623028800000|2021-06-07 01:20:00|63932|63912|63924.8|63904.8|63933.6|63914.3|63922.9|63902.9|629
1623029100000|2021-06-07 01:25:00|63924.9|63904.9|63919.4|63899.4|63925.6|63907.6|63908.2|63892.9|660
1623029400000|2021-06-07 01:30:00|63919.6|63899.6|63944.7|63934.7|63954.3|63939.3|63917.9|63897.9|776
1623029700000|2021-06-07 01:35:00|63944.2|63934.2|63945.8|63935.8|63949.7|63936|63937.9|63927.4|614
1623030000000|2021-06-07 01:40:00|63946.5|63936.5|63942.1|63932.1|63957.4|63943.4|63940.9|63929.4|651
1623030300000|2021-06-07 01:45:00|63943|63933|63941.1|63931.1|63953.4|63943.4|63937.8|63924.1|587
1623030600000|2021-06-07 01:50:00|63941|63931|63943.9|63933.9|63947.3|63934.3|63928.8|63918.8|549
1623030900000|2021-06-07 01:55:00|63943.8|63933.8|63975.1|63955.1|63975.2|63961.1|63943.3|63933.3|718
1623031200000|2021-06-07 02:00:00|63975.3|63955.3|63982.1|63972.1|63983.6|63972.3|63963|63950.5|713
1623031500000|2021-06-07 02:05:00|63981.7|63971.7|63981.3|63971.3|63994.4|63984.4|63980.8|63970.8|667
1623031800000|2021-06-07 02:10:00|63981.5|63971.5|63984.3|63974.3|63986.3|63976.3|63980.9|63970.9|616
1623032100000|2021-06-07 02:15:00|63984.4|63974.4|63969.8|63959.8|63985.7|63975.7|63968.6|63957.7|640
1623032400000|2021-06-07 02:20:00|63970.2|63960.2|63973.8|63963.8|63978.7|63964.5|63964.9|63954.6|580
1623032700000|2021-06-07 02:25:00|63973.9|63963.9|63970.8|63960.8|63973.9|63963.9|63967|63957|522
1623033000000|2021-06-07 02:30:00|63970.7|63960.7|63975.5|63965.5|63980|63970|63968.2|63958.2|601
1623033300000|2021-06-07 02:35:00|63974.4|63964.4|63967.3|63957.3|63976.1|63966.1|63962|63952|499
1623033600000|2021-06-07 02:40:00|63967.2|63957.2|63972|63962|63973.9|63963.9|63964.7|63954.7|584
1623033900000|2021-06-07 02:45:00|63972.1|63962.1|63975.4|63965.4|63977.8|63967.8|63971.4|63961.4|536
1623034200000|2021-06-07 02:50:00|63975.6|63965.6|63976.5|63966.5|63979.9|63969.9|63973.8|63963.8|539
1623034500000|2021-06-07 02:55:00|63976.7|63966.7|63985.6|63975.6|63986|63976|63975.8|63965.8|602
1623034800000|2021-06-07 03:00:00|63985.5|63975.5|63967.3|63957.3|63992.8|63982.8|63964.9|63954.9|732
1623035100000|2021-06-07 03:05:00|63967.6|63957.6|63969.8|63959.8|63985.8|63969.6|63967.4|63957.4|531
1623035400000|2021-06-07 03:10:00|63969.5|63959.5|63969.7|63959.7|63975.8|63965.8|63965.4|63955.4|521
1623035700000|2021-06-07 03:15:00|63970.1|63960.1|63972.2|63962.2|63973.6|63963.6|63966.7|63956.7|563
1623036000000|2021-06-07 03:20:00|63972|63962|63988.9|63978.9|63989|63979|63972|63962|510
1623036300000|2021-06-07 03:25:00|63988.6|63978.6|63981.4|63971.4|63990.2|63980.2|63977.7|63967.7|535
1623036600000|2021-06-07 03:30:00|63981.5|63971.5|63978|63968|63982.2|63972.2|63977.8|63967.8|336
1623036900000|2021-06-07 03:35:00|63978.1|63968.1|63981.4|63971.4|63982.7|63972.7|63973.5|63963.5|374
1623037200000|2021-06-07 03:40:00|63981.2|63971.2|63983.5|63973.5|63984.4|63974.4|63979.6|63969.6|364
1623037500000|2021-06-07 03:45:00|63983.1|63973.1|63983.4|63973.4|63986.5|63976.5|63982.2|63972.2|385
1623037800000|2021-06-07 03:50:00|63983.9|63973.9|63978.2|63968.2|63989|63975.8|63976.9|63966.9|359
1623038100000|2021-06-07 03:55:00|63978.3|63968.3|63978|63968|63986.5|63971.8|63977.6|63962.9|326
1623038400000|2021-06-07 04:00:00|63977.9|63967.9|63978.5|63968.5|63980.8|63970.8|63976.5|63966.5|284
1623038700000|2021-06-07 04:05:00|63978.4|63968.4|63977|63967|63978.4|63968.4|63976.1|63966.1|316
1623039000000|2021-06-07 04:10:00|63976.8|63966.8|63974.7|63964.7|63981.8|63971.8|63973.9|63959.4|430
1623039300000|2021-06-07 04:15:00|63974.5|63964.5|63973.4|63963.4|63976.8|63966.8|63971.3|63961.3|367
1623039600000|2021-06-07 04:20:00|63973.5|63963.5|63971.6|63961.6|63973.8|63963.8|63970.2|63960.2|288
1623039900000|2021-06-07 04:25:00|63971.5|63961.5|63971.9|63961.9|63973.2|63963.2|63970.9|63960.9|308
1623040200000|2021-06-07 04:30:00|63971.6|63961.6|63967|63957|63971.8|63961.8|63966.5|63956.5|308
1623040500000|2021-06-07 04:35:00|63967.3|63957.3|63966|63956|63968.3|63958.3|63964.7|63954.7|299
1623040800000|2021-06-07 04:40:00|63965.8|63955.8|63967.3|63957.3|63977.7|63962.8|63964.8|63954.8|327
1623041100000|2021-06-07 04:45:00|63967.4|63957.4|63966|63956|63969.1|63959.1|63965.7|63955.7|270
1623041400000|2021-06-07 04:50:00|63966.1|63956.1|63966.2|63956.2|63967.4|63957.4|63964.2|63954.2|249
1623041700000|2021-06-07 04:55:00|63966.3|63956.3|63970.9|63960.9|63972.7|63962.7|63964.1|63954.1|400
1623042000000|2021-06-07 05:00:00|63970.8|63960.8|63966.3|63956.3|63970.8|63960.8|63964.7|63954.7|392
1623042300000|2021-06-07 05:05:00|63965.8|63955.8|63967.4|63957.4|63968|63958|63964.8|63954.8|269
1623042600000|2021-06-07 05:10:00|63967.5|63957.5|63967.3|63957.3|63971.7|63961.7|63966.6|63956.6|342
1623042900000|2021-06-07 05:15:00|63967.4|63957.4|63973.6|63963.6|63974|63964|63967.1|63957.1|288
1623043200000|2021-06-07 05:20:00|63973.5|63963.5|63969.3|63959.3|63974.5|63964.5|63966.9|63956.9|292
1623043500000|2021-06-07 05:25:00|63969.4|63959.4|63973.8|63963.8|63974.3|63964.3|63969.2|63959.2|326
1623043800000|2021-06-07 05:30:00|63973.6|63963.6|63970.7|63960.7|63974.5|63964.5|63968.9|63958.9|411
1623044100000|2021-06-07 05:35:00|63970.8|63960.8|63972.7|63962.7|63977.3|63967.3|63970.3|63960.3|516
1623044400000|2021-06-07 05:40:00|63972.6|63962.6|63972.2|63962.2|63977.2|63967.2|63971.8|63961.8|509
1623044700000|2021-06-07 05:45:00|63972.1|63962.1|63973.7|63963.7|63976.1|63966.1|63970.7|63960.7|431
1623045000000|2021-06-07 05:50:00|63974.2|63964.2|63973.7|63963.7|63974.6|63964.6|63967.8|63957.8|458
1623045300000|2021-06-07 05:55:00|63974.1|63964.1|63974.4|63964.4|63976|63966|63969.4|63959.4|511
1623045600000|2021-06-07 06:00:00|63974.3|63964.3|63976.1|63966.1|63982.3|63972.3|63973.4|63963.4|678
1623045900000|2021-06-07 06:05:00|63976|63966|63976.8|63966.8|63979|63969|63969.4|63959.4|538
1623046200000|2021-06-07 06:10:00|63976.9|63966.9|63966.2|63956.2|63979.9|63969.9|63965.8|63955.8|531
1623046500000|2021-06-07 06:15:00|63966.3|63956.3|63969.5|63959.5|63972.7|63962.7|63964.2|63954.2|443
1623046800000|2021-06-07 06:20:00|63969.6|63959.6|63979.1|63969.1|63981.1|63971.1|63969.6|63959.6|387
1623047100000|2021-06-07 06:25:00|63979|63969|63981.7|63971.7|63982|63972|63976.6|63966.6|469
1623047400000|2021-06-07 06:30:00|63982.1|63972.1|63989.1|63979.1|63993.3|63983.3|63980.9|63970.9|568
1623047700000|2021-06-07 06:35:00|63989.3|63979.3|63988.1|63978.1|63990|63980|63982|63972|563
1623048000000|2021-06-07 06:40:00|63988.2|63978.2|63987.4|63977.4|63993.4|63983.4|63987.1|63977.1|516
1623048300000|2021-06-07 06:45:00|63987.5|63977.5|63986.8|63976.8|63991.1|63981.1|63985.5|63975.5|552
1623048600000|2021-06-07 06:50:00|63986.9|63976.9|63987.2|63977.2|63988.4|63978.4|63980.2|63970.2|635
1623048900000|2021-06-07 06:55:00|63987.1|63977.1|63983.9|63973.9|63993.1|63983.1|63983.7|63973.7|670
1623049200000|2021-06-07 07:00:00|63983.8|63973.8|63985|63975|63988.6|63978.6|63978.3|63968.3|564
1623049500000|2021-06-07 07:05:00|63984.9|63974.9|63997.8|63987.8|63998.5|63988.5|63984.6|63974.6|569
1623049800000|2021-06-07 07:10:00|63998|63988|63997.1|63987.1|63998|63988|63986.8|63976.8|647
1623050100000|2021-06-07 07:15:00|63997|63987|63995.6|63985.6|63999.5|63989.5|63993.9|63983.9|541
1623050400000|2021-06-07 07:20:00|63995.7|63985.7|63973.7|63963.7|63996.7|63986.7|63973|63963|594
1623050700000|2021-06-07 07:25:00|63973.5|63963.5|63961.2|63951.2|63975.8|63965.8|63956.7|63946.7|675
1623051000000|2021-06-07 07:30:00|63961.1|63951.1|63963.1|63953.1|63969.2|63959.2|63958.6|63948.6|532
1623051300000|2021-06-07 07:35:00|63963|63953|63936.3|63926.3|63963.4|63953.4|63934.8|63924.8|619
1623051600000|2021-06-07 07:40:00|63935.7|63925.7|63947.4|63937.4|63948.3|63938.3|63935.3|63925.3|679
1623051900000|2021-06-07 07:45:00|63948.2|63938.2|63925.2|63915.2|63950.4|63940.4|63924.8|63914.8|684
1623052200000|2021-06-07 07:50:00|63923.9|63913.9|63922.9|63912.9|63937.5|63927.5|63920.3|63910.3|568
1623052500000|2021-06-07 07:55:00|63921.1|63911.1|63917.9|63907.9|63921.7|63911.7|63911.3|63901.3|609
1623052800000|2021-06-07 08:00:00|63917.6|63907.6|63920.8|63910.8|63922.1|63912.1|63917.4|63907.4|532
1623053100000|2021-06-07 08:05:00|63920.9|63910.9|63934.7|63924.7|63938.7|63928.7|63920.7|63910.7|756
1623053400000|2021-06-07 08:10:00|63934.5|63924.5|63933|63923|63940.3|63930.3|63930.4|63920.4|512
1623053700000|2021-06-07 08:15:00|63933.2|63923.2|63926.1|63916.1|63935.1|63925.1|63925.3|63915.3|527
1623054000000|2021-06-07 08:20:00|63925.9|63915.9|63931.8|63921.8|63933.7|63923.7|63920.6|63910.6|539
1623054300000|2021-06-07 08:25:00|63931.7|63921.7|63938.8|63928.8|63943|63933|63929.3|63919.3|530
1623054600000|2021-06-07 08:30:00|63938.6|63928.6|63934.1|63924.1|63939.1|63929.1|63930.5|63920.5|558
1623054900000|2021-06-07 08:35:00|63934.2|63924.2|63935.3|63925.3|63938.5|63928.5|63928.5|63918.5|457
1623055200000|2021-06-07 08:40:00|63935.2|63925.2|63935|63925|63937.7|63927.7|63930.7|63920.7|412
1623055500000|2021-06-07 08:45:00|63935.1|63925.1|63934.4|63924.4|63938|63928|63931.5|63921.5|501
1623055800000|2021-06-07 08:50:00|63934.3|63924.3|63930.3|63920.3|63934.7|63924.7|63928.9|63918.9|526
1623056100000|2021-06-07 08:55:00|63930.4|63920.4|63933.9|63923.9|63936.9|63926.9|63929.8|63919.8|580
1623056400000|2021-06-07 09:00:00|63933.4|63923.4|63936.4|63926.4|63939.4|63929.4|63932.9|63922.9|537
1623056700000|2021-06-07 09:05:00|63935.8|63925.8|63943.1|63933.1|63944.1|63934.1|63935.4|63921.8|501
1623057000000|2021-06-07 09:10:00|63942.9|63932.9|63944.5|63934.5|63948.5|63938.5|63942|63932|534
1623057300000|2021-06-07 09:15:00|63944.8|63934.8|63943.3|63933.3|63946.3|63936.3|63942.2|63932.2|469
1623057600000|2021-06-07 09:20:00|63943.2|63933.2|63945.5|63935.5|63947|63937|63938.5|63928.5|520
1623057900000|2021-06-07 09:25:00|63945.4|63935.4|63951.6|63941.6|63953.5|63943.5|63942.4|63932.4|578
1623058200000|2021-06-07 09:30:00|63951.5|63941.5|63944.6|63934.6|63952.1|63942.1|63941.7|63931.7|551
1623058500000|2021-06-07 09:35:00|63944.4|63934.4|63946.1|63936.1|63947.2|63937.2|63941.8|63931.8|559
1623058800000|2021-06-07 09:40:00|63946.2|63936.2|63947.6|63937.6|63949.7|63939.7|63942.8|63932.8|475
1623059100000|2021-06-07 09:45:00|63947.7|63937.7|63947.8|63937.8|63952.1|63942.1|63946.7|63936.7|546
1623059400000|2021-06-07 09:50:00|63947.9|63937.9|63947.1|63937.1|63948.6|63938.6|63944.2|63934.2|373
1623059700000|2021-06-07 09:55:00|63947.2|63937.2|63948.1|63938.1|63949|63939|63942.8|63932.8|373
1623060000000|2021-06-07 10:00:00|63947.9|63937.9|63957|63947|63958.6|63948.6|63946.5|63936.5|402
1623060300000|2021-06-07 10:05:00|63956.6|63946.6|63959.3|63949.3|63964.6|63954.6|63953.7|63943.7|384
1623060600000|2021-06-07 10:10:00|63959.5|63949.5|63956.6|63946.6|63962.3|63952.3|63954.6|63944.6|295
1623060900000|2021-06-07 10:15:00|63956.7|63946.7|63965.1|63955.1|63966.6|63956.6|63956.3|63946.3|292
1623061200000|2021-06-07 10:20:00|63965.2|63955.2|63962.7|63952.7|63966.9|63956.9|63961.4|63951.4|327
1623061500000|2021-06-07 10:25:00|63962.8|63952.8|63968.9|63958.9|63972|63962|63962.3|63952.3|451
1623061800000|2021-06-07 10:30:00|63968.8|63958.8|63964.8|63954.8|63970.6|63960.6|63962.1|63952.1|462
1623062100000|2021-06-07 10:35:00|63964.7|63954.7|63962.8|63952.8|63968|63958|63962.6|63952.6|453
1623062400000|2021-06-07 10:40:00|63962.9|63952.9|63958.3|63948.3|63963.3|63953.3|63956.8|63946.8|386
1623062700000|2021-06-07 10:45:00|63958.2|63948.2|63957.3|63947.3|63960.1|63950.1|63956.7|63946.7|357
1623063000000|2021-06-07 10:50:00|63957.2|63947.2|63960.6|63950.6|63961.1|63951.1|63956|63946|443
1623063300000|2021-06-07 10:55:00|63960.5|63950.5|63967.7|63957.7|63968|63958|63959.5|63949.5|401
1623063600000|2021-06-07 11:00:00|63968|63958|63966|63956|63969.2|63959.2|63965.3|63955.3|357
1623063900000|2021-06-07 11:05:00|63965.9|63955.9|63964.7|63954.7|63967.1|63957.1|63961.9|63951.9|368
1623064200000|2021-06-07 11:10:00|63964.9|63954.9|63967.3|63957.3|63968.2|63958.2|63962.1|63952.1|389
1623064500000|2021-06-07 11:15:00|63967.1|63957.1|63965.1|63955.1|63968.9|63958.9|63965|63955|336
1623064800000|2021-06-07 11:20:00|63964.4|63954.4|63965.7|63955.7|63965.7|63955.7|63961.2|63951.2|343
1623065100000|2021-06-07 11:25:00|63965.6|63955.6|63964|63954|63968.3|63958.3|63963.8|63953.8|358
1623065400000|2021-06-07 11:30:00|63963.8|63953.8|63946|63936|63963.8|63953.8|63942.5|63928|709
1623065700000|2021-06-07 11:35:00|63945.7|63935.7|63950.4|63940.4|63953.9|63943.9|63944.4|63934.4|534
1623066000000|2021-06-07 11:40:00|63950.3|63940.3|63949.2|63939.2|63951.4|63941.4|63944.3|63934.3|419
1623066300000|2021-06-07 11:45:00|63949.1|63939.1|63940.8|63930.8|63949.5|63939.5|63940.5|63930.5|415
1623066600000|2021-06-07 11:50:00|63940.9|63930.9|63937.3|63927.3|63943.4|63933.4|63935.2|63925.2|391
1623066900000|2021-06-07 11:55:00|63937.1|63927.1|63931.5|63921.5|63939.1|63929.1|63929.1|63919.1|471
1623067200000|2021-06-07 12:00:00|63931.2|63921.2|63938.2|63928.2|63941.1|63931.1|63930.8|63920.8|552
1623067500000|2021-06-07 12:05:00|63938.4|63928.4|63942.7|63932.7|63944.2|63934.2|63935.9|63925.9|501
1623067800000|2021-06-07 12:10:00|63942.8|63932.8|63947.9|63937.9|63951.9|63941.9|63942.8|63932.8|464
1623068100000|2021-06-07 12:15:00|63948|63938|63943.9|63933.9|63948|63938|63943|63933|396
1623068400000|2021-06-07 12:20:00|63943.6|63933.6|63936.8|63926.8|63948.1|63938.1|63933.4|63923.4|423
1623068700000|2021-06-07 12:25:00|63936.9|63926.9|63931.3|63921.3|63938.9|63928.9|63930.9|63920.9|400
1623069000000|2021-06-07 12:30:00|63931.2|63921.2|63936.3|63926.3|63941|63929|63926.1|63916.1|567
1623069300000|2021-06-07 12:35:00|63936|63926|63932.2|63922.2|63939.2|63926.6|63929.8|63918.8|497
1623069600000|2021-06-07 12:40:00|63932|63922|63944.5|63934.5|63951|63936.6|63931.8|63917.8|469
1623069900000|2021-06-07 12:45:00|63944.4|63934.4|63942.1|63932.1|63947.9|63937.3|63941.4|63927.9|470
1623070200000|2021-06-07 12:50:00|63942.2|63932.2|63936.2|63926.2|63947.4|63935.5|63935|63925|585
1623070500000|2021-06-07 12:55:00|63936.5|63926.5|63938.2|63928.2|63950.8|63937.9|63935.3|63925.3|652
1623070800000|2021-06-07 13:00:00|63937.9|63927.9|63948.5|63938.5|63949.9|63939.9|63937.1|63924.6|699
1623071100000|2021-06-07 13:05:00|63948.6|63938.6|63950.3|63940.3|63950.9|63940.9|63945.9|63935.9|490
1623071400000|2021-06-07 13:10:00|63950.1|63940.1|63951.9|63941.9|63952.4|63942.4|63943.5|63933.5|583
1623071700000|2021-06-07 13:15:00|63951.7|63941.7|63954.8|63944.8|63955.5|63945.5|63949.8|63939.8|617
1623072000000|2021-06-07 13:20:00|63954.9|63944.9|63951.6|63941.6|63954.9|63944.9|63949.4|63939.4|572
1623072300000|2021-06-07 13:25:00|63951.8|63941.8|63954.1|63944.1|63954.5|63944.5|63949.8|63939.8|489
1623072600000|2021-06-07 13:30:00|63953.7|63943.7|63956.6|63946.6|63965.7|63955.7|63948.7|63938.7|631
1623072900000|2021-06-07 13:35:00|63955.9|63945.9|63969.8|63959.8|63972|63959.8|63949.7|63939.7|620
1623073200000|2021-06-07 13:40:00|63971.6|63961.6|63985.9|63975.9|63987.6|63977.6|63967.3|63957.3|735
1623073500000|2021-06-07 13:45:00|63986|63976|63983|63973|63990.3|63980.3|63980|63970|795
1623073800000|2021-06-07 13:50:00|63983.3|63973.3|63983|63973|63994.1|63983.4|63981.8|63971.8|782
1623074100000|2021-06-07 13:55:00|63982.8|63972.8|63967.6|63957.6|63987.2|63974.8|63967.6|63957.6|758
1623074400000|2021-06-07 14:00:00|63967.3|63957.3|63973.3|63963.3|63988.4|63978.4|63967|63957|738
1623074700000|2021-06-07 14:05:00|63973.6|63963.6|63966.8|63956.8|63978.4|63968.4|63960.6|63949.7|615
1623075000000|2021-06-07 14:10:00|63966.7|63956.7|63961.1|63951.1|63969.6|63959.6|63956.6|63946.1|612
1623075300000|2021-06-07 14:15:00|63960.9|63950.9|63969.6|63959.6|63971|63961|63956.5|63946.5|631
1623075600000|2021-06-07 14:20:00|63969.8|63959.8|63967.2|63957.2|63969.8|63959.8|63961.4|63951.4|653
1623075900000|2021-06-07 14:25:00|63967.1|63957.1|63960.3|63950.3|63973.8|63963.8|63959.3|63949.3|549
1623076200000|2021-06-07 14:30:00|63959.8|63949.8|63956.5|63946.5|63967|63957|63952.7|63942.7|807
1623076500000|2021-06-07 14:35:00|63956.3|63946.3|63958.9|63948.9|63960|63950|63952.6|63942.6|674
1623076800000|2021-06-07 14:40:00|63959|63949|63948.2|63938.2|63959.1|63949.1|63947.2|63937.2|727
1623077100000|2021-06-07 14:45:00|63948.4|63938.4|63945.5|63935.5|63949.4|63939.4|63943.8|63933.8|704
1623077400000|2021-06-07 14:50:00|63945.4|63935.4|63947.3|63937.3|63951|63939.6|63941.4|63930.6|680
1623077700000|2021-06-07 14:55:00|63947.4|63937.4|63948.9|63938.9|63952|63942|63942.2|63932.2|748
1623078000000|2021-06-07 15:00:00|63948.3|63938.3|63956|63946|63959.1|63949.1|63948.3|63938.3|603
1623078300000|2021-06-07 15:05:00|63956.1|63946.1|63949.3|63939.3|63957.2|63947.2|63947.3|63937.3|581
1623078600000|2021-06-07 15:10:00|63949.2|63939.2|63948.7|63938.7|63949.3|63939.3|63943.8|63933.8|495
1623078900000|2021-06-07 15:15:00|63948.4|63938.4|63946.2|63936.2|63951.3|63941.3|63945.1|63935.1|624
1623079200000|2021-06-07 15:20:00|63946.3|63936.3|63947|63937|63948.5|63938.5|63944.2|63934.2|453
1623079500000|2021-06-07 15:25:00|63946.9|63936.9|63940.7|63930.7|63946.9|63936.9|63940.6|63930.6|577
1623079800000|2021-06-07 15:30:00|63940.8|63930.8|63937.6|63927.6|63943.9|63933.9|63935.8|63925.8|548
1623080100000|2021-06-07 15:35:00|63937.8|63927.8|63942.5|63932.5|63942.9|63932.9|63936.7|63926.7|465
1623080400000|2021-06-07 15:40:00|63942.2|63932.2|63947.4|63937.4|63948.4|63938.4|63942.2|63932.2|514
1623080700000|2021-06-07 15:45:00|63947|63937|63935.5|63925.5|63947.4|63937.4|63935.2|63925.2|503
1623081000000|2021-06-07 15:50:00|63935.6|63925.6|63927.1|63917.1|63935.6|63925.6|63924.9|63914.9|547
1623081300000|2021-06-07 15:55:00|63927|63917|63908.4|63898.4|63927.2|63917.2|63908.2|63898.2|529
1623081600000|2021-06-07 16:00:00|63908.3|63898.3|63896.3|63886.3|63908.3|63898.3|63893.4|63883.4|581
1623081900000|2021-06-07 16:05:00|63896.1|63886.1|63900.3|63890.3|63901.6|63891.6|63894.6|63884.6|480
1623082200000|2021-06-07 16:10:00|63900.4|63890.4|63900.1|63890.1|63903.4|63893.4|63898.8|63888.8|413
1623082500000|2021-06-07 16:15:00|63899.8|63889.8|63893.9|63883.9|63901|63891|63893.3|63879.8|388
1623082800000|2021-06-07 16:20:00|63894|63884|63892.4|63882.4|63894.7|63884.7|63890.1|63880.1|342
1623083100000|2021-06-07 16:25:00|63892.3|63882.3|63885.1|63875.1|63894|63884|63882.4|63872.4|382
1623083400000|2021-06-07 16:30:00|63885|63875|63889.2|63879.2|63889.2|63879.2|63875.9|63865.9|476
1623083700000|2021-06-07 16:35:00|63889.1|63879.1|63888.8|63878.8|63889.9|63879.9|63884.8|63874.8|296
1623084000000|2021-06-07 16:40:00|63888.7|63878.7|63884.7|63874.7|63889.1|63879.1|63879.7|63869.7|441
1623084300000|2021-06-07 16:45:00|63884.6|63874.6|63879.7|63869.7|63889.6|63879.6|63878.7|63868.7|328
1623084600000|2021-06-07 16:50:00|63879.5|63869.5|63879.6|63869.6|63881.5|63871.5|63877|63867|352
1623084900000|2021-06-07 16:55:00|63880.1|63870.1|63880.1|63870.1|63881.9|63871.9|63879.1|63869.1|312
1623085200000|2021-06-07 17:00:00|63879.7|63869.7|63886.4|63876.4|63887.1|63877.1|63879|63869|392
1623085500000|2021-06-07 17:05:00|63886.5|63876.5|63882.5|63872.5|63887.1|63877.1|63881.9|63871.9|282
1623085800000|2021-06-07 17:10:00|63882.6|63872.6|63877.4|63867.4|63882.6|63872.6|63875.6|63865.6|363
1623086100000|2021-06-07 17:15:00|63877.3|63867.3|63878.6|63868.6|63884.4|63872.4|63877|63863.5|357
1623086400000|2021-06-07 17:20:00|63878.7|63868.7|63875.8|63865.8|63880.4|63870.4|63875|63865|240
1623086700000|2021-06-07 17:25:00|63875.7|63865.7|63876|63866|63876.8|63866.8|63875.3|63865.3|284
1623087000000|2021-06-07 17:30:00|63875.7|63865.7|63871.9|63861.9|63877.2|63867.2|63870.9|63860.9|327
1623087300000|2021-06-07 17:35:00|63872|63862|63879.6|63869.6|63880.2|63870.2|63871.7|63861.7|303
1623087600000|2021-06-07 17:40:00|63878.9|63868.9|63876.3|63866.3|63879.6|63869.6|63876.1|63866.1|215
1623087900000|2021-06-07 17:45:00|63876.2|63866.2|63865.4|63855.4|63878.2|63868.2|63864.8|63854.8|315
1623088200000|2021-06-07 17:50:00|63865.7|63855.7|63861|63851|63866.5|63856.5|63860.5|63850.5|267
1623088500000|2021-06-07 17:55:00|63861.1|63851.1|63859|63849|63865.1|63855.1|63856.2|63846.2|314
1623088800000|2021-06-07 18:00:00|63858.8|63848.8|63859.4|63849.4|63861.8|63851.8|63856.8|63846.8|349
1623089100000|2021-06-07 18:05:00|63860.1|63850.1|63855|63845|63861.2|63851.2|63854.3|63844.3|423
1623089400000|2021-06-07 18:10:00|63854.9|63844.9|63856.1|63846.1|63857.8|63847.8|63854.2|63844.2|363
1623089700000|2021-06-07 18:15:00|63856.2|63846.2|63854.8|63844.8|63860.6|63850.6|63853.9|63843.9|386
1623090000000|2021-06-07 18:20:00|63854.6|63844.6|63856.3|63846.3|63857.3|63847.3|63854|63844|324
1623090300000|2021-06-07 18:25:00|63856.8|63846.8|63857.1|63847.1|63862|63848.8|63855.7|63841.9|304
1623090600000|2021-06-07 18:30:00|63857.2|63847.2|63856.4|63846.4|63858.4|63848.4|63855.8|63845.8|296
1623090900000|2021-06-07 18:35:00|63856.5|63846.5|63859|63849|63859|63849|63855.7|63845.7|345
1623091200000|2021-06-07 18:40:00|63858.9|63848.9|63857.2|63847.2|63860.4|63850.4|63857|63847|337
1623091500000|2021-06-07 18:45:00|63857.3|63847.3|63857.3|63847.3|63858.1|63848.1|63856.8|63846.8|277
1623091800000|2021-06-07 18:50:00|63857.4|63847.4|63856.5|63846.5|63857.5|63847.5|63856.1|63846.1|250
1623092100000|2021-06-07 18:55:00|63856.6|63846.6|63857.8|63847.8|63858|63848|63856.1|63846.1|231
1623092400000|2021-06-07 19:00:00|63857.6|63847.6|63865.3|63855.3|63867.9|63855.5|63857.1|63847.1|294
1623092700000|2021-06-07 19:05:00|63865.5|63855.5|63867.3|63847.3|63867.4|63855.9|63862|63847.3|290
1623093000000|2021-06-07 19:10:00|63867.2|63847.2|63861.1|63851.1|63867.5|63852|63860.7|63846.2|251
1623093300000|2021-06-07 19:15:00|63861|63851|63861|63851|63861.8|63851.8|63860.7|63850.7|165
1623093600000|2021-06-07 19:20:00|63861.1|63851.1|63860.2|63850.2|63861.6|63851.6|63859.7|63849.7|189
1623093900000|2021-06-07 19:25:00|63860.3|63850.3|63859.5|63849.5|63860.7|63850.7|63859.1|63849.1|267
1623094200000|2021-06-07 19:30:00|63859.1|63849.1|63861.5|63851.5|63866.6|63852.2|63859|63846.2|167
1623094500000|2021-06-07 19:35:00|63861.7|63851.7|63870.7|63850.7|63871.3|63855.9|63861.7|63846.6|180
1623094800000|2021-06-07 19:40:00|63870.6|63850.6|63871.2|63851.2|63871.4|63856.2|63865|63850.2|191
1623095100000|2021-06-07 19:45:00|63871.4|63851.4|63867.8|63857.8|63872.5|63858.5|63867|63850.7|216
1623095400000|2021-06-07 19:50:00|63868|63858|63867|63847|63873|63858|63861.6|63846.6|173
1623095700000|2021-06-07 19:55:00|63866.9|63846.9|63859.1|63849.1|63866.9|63851.4|63858.3|63844.7|249
1623096000000|2021-06-07 20:00:00|63859.2|63849.2|63857.7|63847.7|63865.5|63850.3|63857.5|63843|164
1623096300000|2021-06-07 20:05:00|63858|63848|63858.4|63848.4|63865.1|63849.6|63857.2|63842.7|137
1623096600000|2021-06-07 20:10:00|63857.7|63847.7|63861|63841|63863.5|63849|63855.7|63840.4|142
1623096900000|2021-06-07 20:15:00|63860.9|63840.9|63866.8|63846.8|63871|63856.3|63857.2|63840.9|168
1623097200000|2021-06-07 20:20:00|63866.6|63846.6|63875.9|63855.9|63878.7|63860.9|63862.4|63846.4|189
1623097500000|2021-06-07 20:25:00|63876|63856|63876.5|63856.5|63876.5|63861.1|63870.7|63855.2|173
1623097800000|2021-06-07 20:30:00|63876.4|63856.4|63875.7|63855.7|63876.7|63861.1|63870.8|63854.3|144
1623098100000|2021-06-07 20:35:00|63875.6|63855.6|63876.4|63856.4|63877.1|63861.3|63870.4|63854.5|148
1623098400000|2021-06-07 20:40:00|63876.3|63856.3|63875.4|63855.4|63877.2|63857.2|63875|63855|155
1623098700000|2021-06-07 20:45:00|63875.2|63855.2|63875.4|63855.4|63876.1|63856.1|63874|63854|123
1623099000000|2021-06-07 20:50:00|63875.6|63855.6|63878.5|63858.5|63879.5|63859.5|63873.9|63853.9|161
1623099300000|2021-06-07 20:55:00|63878.3|63858.3|63898.4|63838.6|63898.7|63860.1|63871.1|63838.1|204
1623099600000|2021-06-07 21:00:00|63894.3|63838.5|63919|63841.1|63919.3|63841.9|63894.3|63834.6|65
1623099900000|2021-06-07 21:05:00|63908.4|63840.5|63910.6|63839.9|63924.5|63867.7|63896.2|63836.2|100
1623100200000|2021-06-07 21:10:00|63907.6|63841.5|63911.7|63853.7|63921.9|63862.4|63902|63838.2|122
1623100500000|2021-06-07 21:15:00|63908.5|63851.9|63910|63849.2|63912.1|63857.3|63907.3|63839.2|118
1623100800000|2021-06-07 21:20:00|63907.6|63848.5|63910.4|63844.8|63910.8|63857.7|63905.6|63838.1|107
1623101100000|2021-06-07 21:25:00|63910.3|63849.4|63910.6|63851.2|63911.8|63862.4|63907|63837.6|106
1623101400000|2021-06-07 21:30:00|63906.3|63850.5|63905.8|63852.2|63916.9|63856.4|63889|63844|157
1623101700000|2021-06-07 21:35:00|63905.3|63851.3|63905|63852.5|63907.8|63861.4|63892.1|63844.8|137
1623102000000|2021-06-07 21:40:00|63904.5|63855.9|63907.1|63843.2|63908.5|63862.9|63892|63841.1|157
1623102300000|2021-06-07 21:45:00|63904.2|63847.5|63906|63852.6|63909.3|63868.5|63904.2|63823|118
1623102600000|2021-06-07 21:50:00|63907.1|63850.7|63906.5|63857.1|63908.4|63863.4|63895.8|63841.4|155
1623102900000|2021-06-07 21:55:00|63905.7|63854.8|63906.9|63846.1|63908.9|63869.2|63897|63838|136
1623103200000|2021-06-07 22:00:00|63908|63838.7|63893.1|63856.6|63908|63860.5|63889.7|63838.7|389
1623103500000|2021-06-07 22:05:00|63892.5|63855.1|63892.5|63855.4|63897.7|63874.7|63885.9|63852.4|364
1623103800000|2021-06-07 22:10:00|63892.4|63855.5|63893.6|63855.3|63894.9|63864.8|63882.8|63850.5|318
1623104100000|2021-06-07 22:15:00|63893.1|63854.9|63894.4|63859.1|63896.1|63859.3|63890|63847.6|291
1623104400000|2021-06-07 22:20:00|63894.2|63858.9|63887.8|63867.8|63895.8|63869|63885.7|63855.5|196
1623104700000|2021-06-07 22:25:00|63888.9|63868.9|63895.1|63862.1|63895.7|63870.8|63885.8|63856.8|216
1623105000000|2021-06-07 22:30:00|63894.6|63860.2|63895.8|63860.9|63896.1|63871.5|63887.3|63858.2|181
1623105300000|2021-06-07 22:35:00|63895.4|63863.3|63890.7|63870.7|63895.4|63872.3|63887.9|63860.3|187
1623105600000|2021-06-07 22:40:00|63890.6|63870.6|63888.7|63868.7|63894.5|63871.8|63887.6|63862.8|139
1623105900000|2021-06-07 22:45:00|63888.3|63868.3|63890.1|63870.1|63892.7|63872|63887.1|63862.2|147
1623106200000|2021-06-07 22:50:00|63889|63869|63891.5|63871.5|63893.3|63872.3|63887.1|63861.1|134
1623106500000|2021-06-07 22:55:00|63892.7|63872.7|63890.3|63870.3|63892.7|63872.7|63887.8|63867.8|142
1623106800000|2021-06-07 23:00:00|63891.4|63871.4|63890.6|63870.6|63897|63877|63882|63851.6|373
1623107100000|2021-06-07 23:05:00|63889|63869|63895.4|63875.4|63900.2|63880.2|63886.8|63866.8|403
1623107400000|2021-06-07 23:10:00|63896.3|63876.3|63893.7|63873.7|63897|63877|63892.7|63872.7|178
1623107700000|2021-06-07 23:15:00|63893.3|63873.3|63891.8|63871.8|63897.6|63877.6|63890.7|63870.7|263
1623108000000|2021-06-07 23:20:00|63892|63872|63892.6|63872.6|63897.2|63877.2|63890.9|63870.9|180
1623108300000|2021-06-07 23:25:00|63893.5|63873.5|63887.2|63867.2|63897.4|63874.5|63878.1|63856.6|183
1623108600000|2021-06-07 23:30:00|63887.1|63867.1|63886.1|63866.1|63894.2|63867.2|63880.8|63856.4|169
1623108900000|2021-06-07 23:35:00|63885.9|63865.9|63887.8|63867.8|63893.6|63871.2|63879.7|63851.5|166
1623109200000|2021-06-07 23:40:00|63887.3|63867.3|63889.4|63869.4|63901.8|63872.6|63882.5|63854.2|202
1623109500000|2021-06-07 23:45:00|63889.3|63869.3|63890.2|63854.5|63891.9|63870.4|63867|63842.2|347
1623109800000|2021-06-07 23:50:00|63889.6|63858.8|63889.6|63869.6|63894.6|63874.6|63875.3|63855.3|490
1623110100000|2021-06-07 23:55:00|63888.6|63868.6|63891.8|63871.8|63893.4|63873.4|63886|63866|194
1623110400000|2021-06-08 00:00:00|63891.9|63871.9|63884.3|63864.3|63896.1|63876.1|63883.9|63863.9|456
1623110700000|2021-06-08 00:05:00|63884.4|63864.4|63877.4|63857.4|63885.1|63865.1|63876.5|63856.5|372
1623111000000|2021-06-08 00:10:00|63878.3|63858.3|63872.5|63852.5|63878.4|63858.4|63865.9|63845.9|543
1623111300000|2021-06-08 00:15:00|63872.6|63852.6|63870.5|63850.5|63875.3|63857.5|63867.5|63848|507
1623111600000|2021-06-08 00:20:00|63874.6|63854.6|63878.7|63858.7|63880.9|63860.9|63866.2|63850.1|480
1623111900000|2021-06-08 00:25:00|63878.4|63858.4|63887.3|63867.3|63887.5|63870.2|63877.2|63857.2|471
1623112200000|2021-06-08 00:30:00|63882.7|63872.7|63891.2|63881.2|63896.3|63881.3|63879.2|63863.5|531
1623112500000|2021-06-08 00:35:00|63891.3|63881.3|63902.2|63882.2|63907.6|63890.4|63890.3|63874.4|534
1623112800000|2021-06-08 00:40:00|63902.1|63882.1|63901.8|63881.8|63904.7|63886.8|63895.1|63877.4|599
1623113100000|2021-06-08 00:45:00|63901.9|63881.9|63906.1|63886.1|63907.6|63892|63896.5|63880.9|368
1623113400000|2021-06-08 00:50:00|63901.1|63891.1|63885.4|63875.4|63905.8|63892|63885.4|63869.6|559
1623113700000|2021-06-08 00:55:00|63885.6|63875.6|63887|63877|63891.9|63880.3|63883.5|63871.4|458
1623114000000|2021-06-08 01:00:00|63887.2|63877.2|63887.9|63877.9|63897.8|63882.7|63884.6|63869.7|598
1623114300000|2021-06-08 01:05:00|63888|63878|63891.2|63871.2|63892|63878|63880.1|63864.7|564
1623114600000|2021-06-08 01:10:00|63891|63871|63885.8|63865.8|63892.8|63877.8|63881.9|63865.8|502
1623114900000|2021-06-08 01:15:00|63885.7|63865.7|63881.6|63861.6|63888.5|63872.8|63876.5|63861.3|576
1623115200000|2021-06-08 01:20:00|63876.7|63866.7|63885.4|63875.4|63888.4|63878.4|63876.7|63866.1|434
1623115500000|2021-06-08 01:25:00|63885.9|63875.9|63887.5|63877.5|63891.9|63881.1|63883.6|63871.7|471
1623115800000|2021-06-08 01:30:00|63887.4|63877.4|63896.1|63886.1|63905.4|63890.6|63884.9|63874.9|597
1623116100000|2021-06-08 01:35:00|63896.6|63886.6|63911.2|63901.2|63917.8|63902|63889.6|63879.6|514
1623116400000|2021-06-08 01:40:00|63910.9|63900.9|63904.9|63884.9|63916.6|63903.6|63896|63884.4|656
1623116700000|2021-06-08 01:45:00|63904.7|63884.7|63881.2|63871.2|63904.7|63889.1|63875.8|63865.8|663
1623117000000|2021-06-08 01:50:00|63881.4|63871.4|63867.6|63857.6|63881.6|63871.6|63865.4|63854|669
1623117300000|2021-06-08 01:55:00|63867.7|63857.7|63883.7|63873.7|63891.5|63877.4|63867.7|63857.7|579
1623117600000|2021-06-08 02:00:00|63883.6|63873.6|63889.1|63879.1|63896.2|63886.2|63883.1|63869.7|558
1623117900000|2021-06-08 02:05:00|63889|63879|63882.4|63872.4|63891.9|63881.9|63880.2|63870.2|501
1623118200000|2021-06-08 02:10:00|63882.3|63872.3|63889.5|63879.5|63892.2|63882.2|63878.4|63868.4|498
1623118500000|2021-06-08 02:15:00|63889.7|63879.7|63893.4|63883.4|63894.9|63884.9|63885|63875|474
1623118800000|2021-06-08 02:20:00|63893.5|63883.5|63875.9|63865.9|63895.7|63885.7|63875.9|63865.9|487
1623119100000|2021-06-08 02:25:00|63876|63866|63891.2|63881.2|63893.9|63883.9|63875|63865|530
1623119400000|2021-06-08 02:30:00|63891.3|63881.3|63898.1|63888.1|63899.7|63889.7|63887.1|63877.1|567
1623119700000|2021-06-08 02:35:00|63898.2|63888.2|63898.3|63888.3|63899.4|63889.4|63892.8|63882.8|573
1623120000000|2021-06-08 02:40:00|63898.5|63888.5|63890|63880|63899.1|63889.1|63884.2|63874.2|548
1623120300000|2021-06-08 02:45:00|63890.1|63880.1|63887.7|63877.7|63892.3|63882.3|63884.6|63874.6|443
1623120600000|2021-06-08 02:50:00|63887.8|63877.8|63899.7|63889.7|63900|63890|63887.1|63877.1|475
1623120900000|2021-06-08 02:55:00|63899.5|63889.5|63902.9|63892.9|63904.2|63894.2|63894.2|63884.2|546
1623121200000|2021-06-08 03:00:00|63903.1|63893.1|63898.6|63888.6|63903.6|63893.6|63897.4|63887.4|599
1623121500000|2021-06-08 03:05:00|63898.4|63888.4|63898.9|63888.9|63899.3|63889.3|63897.1|63887.1|442
1623121800000|2021-06-08 03:10:00|63899|63889|63897.2|63887.2|63902.9|63892.9|63896.2|63886.2|539
1623122100000|2021-06-08 03:15:00|63897.3|63887.3|63896.9|63886.9|63898.2|63888.2|63890.3|63880.3|492
1623122400000|2021-06-08 03:20:00|63896.7|63886.7|63895.1|63885.1|63898.7|63888.7|63892.1|63882.1|435
1623122700000|2021-06-08 03:25:00|63895|63885|63893.8|63883.8|63895.5|63885.5|63891.9|63881.9|447
1623123000000|2021-06-08 03:30:00|63893.7|63883.7|63891.7|63881.7|63897.2|63887.2|63891.7|63881.7|458
1623123300000|2021-06-08 03:35:00|63891.6|63881.6|63893.7|63883.7|63893.9|63883.9|63891.3|63881.3|369
1623123600000|2021-06-08 03:40:00|63893.6|63883.6|63894.4|63884.4|63896.2|63886.2|63892.7|63882.7|346
1623123900000|2021-06-08 03:45:00|63894.3|63884.3|63902.1|63892.1|63902.8|63892.8|63894.3|63884.3|368
1623124200000|2021-06-08 03:50:00|63902.2|63892.2|63902.2|63892.2|63902.7|63892.7|63899|63889|341
1623124500000|2021-06-08 03:55:00|63902.1|63892.1|63898.6|63888.6|63902.2|63892.2|63898.4|63888.4|377
1623124800000|2021-06-08 04:00:00|63898.4|63888.4|63903.5|63893.5|63904.3|63894.3|63898.2|63888.2|307
1623125100000|2021-06-08 04:05:00|63903.2|63893.2|63902|63892|63903.2|63893.2|63900.3|63890.3|331
1623125400000|2021-06-08 04:10:00|63901.8|63891.8|63903.6|63893.6|63904.9|63894.9|63897.9|63887.9|404
1623125700000|2021-06-08 04:15:00|63904.4|63894.4|63907|63897|63907.9|63897.9|63903.6|63893.6|286
1623126000000|2021-06-08 04:20:00|63906.8|63896.8|63906.4|63896.4|63908.4|63898.4|63904.8|63894.8|272
1623126300000|2021-06-08 04:25:00|63906.5|63896.5|63905.9|63895.9|63906.7|63896.7|63905.2|63895.2|263
1623126600000|2021-06-08 04:30:00|63905.8|63895.8|63908.9|63898.9|63916.4|63906.4|63905.6|63895.6|326
1623126900000|2021-06-08 04:35:00|63909|63899|63915.8|63905.8|63916.5|63906.5|63907.9|63897.9|292
1623127200000|2021-06-08 04:40:00|63915.6|63905.6|63913.9|63903.9|63916.6|63906.6|63913.1|63903.1|284
1623127500000|2021-06-08 04:45:00|63914|63904|63913.6|63903.6|63915.5|63905.5|63912.9|63902.9|269
1623127800000|2021-06-08 04:50:00|63913.4|63903.4|63916.3|63906.3|63916.3|63906.3|63912.9|63902.9|242
1623128100000|2021-06-08 04:55:00|63916.2|63906.2|63912.6|63902.6|63918.5|63908.5|63909.1|63899.1|316
1623128400000|2021-06-08 05:00:00|63912.2|63902.2|63911.6|63901.6|63912.6|63902.6|63905|63895|399
1623128700000|2021-06-08 05:05:00|63911.8|63901.8|63906.6|63896.6|63913.4|63903.4|63904.9|63894.9|428
1623129000000|2021-06-08 05:10:00|63906.7|63896.7|63897.8|63887.8|63907.8|63897.8|63897.4|63887.4|467
1623129300000|2021-06-08 05:15:00|63897.9|63887.9|63905.9|63895.9|63907.2|63897.2|63896.8|63886.8|430
1623129600000|2021-06-08 05:20:00|63905.8|63895.8|63909.5|63899.5|63911.1|63901.1|63905.4|63895.4|386
1623129900000|2021-06-08 05:25:00|63909.4|63899.4|63906.3|63896.3|63915.9|63905.9|63904.3|63894.3|395
1623130200000|2021-06-08 05:30:00|63905.8|63895.8|63913.7|63903.7|63914.4|63904.4|63905.8|63895.8|490
1623130500000|2021-06-08 05:35:00|63913.6|63903.6|63903.1|63893.1|63913.8|63903.8|63902.3|63892.3|559
1623130800000|2021-06-08 05:40:00|63903.2|63893.2|63901.3|63891.3|63905.7|63895.7|63900.2|63890.2|446
1623131100000|2021-06-08 05:45:00|63901.2|63891.2|63905.7|63895.7|63906.6|63896.6|63901.1|63891.1|469
1623131400000|2021-06-08 05:50:00|63905.6|63895.6|63912.7|63902.7|63913.7|63903.7|63903.2|63893.2|491
1623131700000|2021-06-08 05:55:00|63912.8|63902.8|63906.6|63896.6|63916.1|63906.1|63905.5|63895.5|504
1623132000000|2021-06-08 06:00:00|63906.5|63896.5|63900.1|63890.1|63921.8|63911.8|63899.3|63889.3|583
1623132300000|2021-06-08 06:05:00|63899.8|63889.8|63890.6|63880.6|63900.1|63890.1|63888.6|63874.2|563
1623132600000|2021-06-08 06:10:00|63890.7|63880.7|63893.6|63883.6|63894.4|63884.4|63887.1|63877.1|518
1623132900000|2021-06-08 06:15:00|63893.4|63883.4|63892.6|63882.6|63896.2|63886.2|63887.8|63877.8|485
1623133200000|2021-06-08 06:20:00|63892.3|63882.3|63895.1|63885.1|63898|63888|63892.3|63882.3|493
1623133500000|2021-06-08 06:25:00|63895.2|63885.2|63890.4|63880.4|63896.6|63886.6|63889.5|63879.5|488
1623133800000|2021-06-08 06:30:00|63890.2|63880.2|63889.9|63879.9|63894.4|63884.4|63889.3|63879.3|579
1623134100000|2021-06-08 06:35:00|63890.1|63880.1|63891.2|63881.2|63895.5|63885.5|63883.1|63873.1|570
1623134400000|2021-06-08 06:40:00|63890.8|63880.8|63880.1|63870.1|63890.8|63880.8|63876.5|63866.5|578
1623134700000|2021-06-08 06:45:00|63880.4|63870.4|63875|63865|63882.1|63872.1|63874.7|63864.7|611
1623135000000|2021-06-08 06:50:00|63875.1|63865.1|63880.7|63870.7|63881.3|63871.3|63862.9|63852.9|659
1623135300000|2021-06-08 06:55:00|63881|63871|63878.2|63868.2|63887.1|63877.1|63872.9|63862.9|647
1623135600000|2021-06-08 07:00:00|63877.9|63867.9|63879.7|63869.7|63884|63874|63875.7|63865.7|698
1623135900000|2021-06-08 07:05:00|63880.1|63870.1|63880.8|63870.8|63880.9|63870.9|63871.4|63861.4|608
1623136200000|2021-06-08 07:10:00|63880.7|63870.7|63897.1|63887.1|63899.8|63889.8|63880.2|63870.2|599
1623136500000|2021-06-08 07:15:00|63897.4|63887.4|63913.7|63903.7|63916.7|63904.5|63895.1|63885.1|730
1623136800000|2021-06-08 07:20:00|63913.3|63903.3|63928|63918|63928.9|63918.9|63908.8|63898.8|659
1623137100000|2021-06-08 07:25:00|63928.1|63918.1|63930.5|63920.5|63943.6|63933.6|63924.4|63914.4|774
1623137400000|2021-06-08 07:30:00|63930.2|63920.2|63933.5|63923.5|63936.4|63926.4|63924.7|63914.7|596
1623137700000|2021-06-08 07:35:00|63933.8|63923.8|63933.3|63923.3|63938.8|63928.8|63932.3|63922.3|673
1623138000000|2021-06-08 07:40:00|63933.7|63923.7|63920.3|63910.3|63933.7|63923.7|63920.2|63910.2|578
1623138300000|2021-06-08 07:45:00|63920.4|63910.4|63914.9|63904.9|63925.7|63915.7|63914.4|63904.4|581
1623138600000|2021-06-08 07:50:00|63914.4|63904.4|63916.4|63906.4|63917.8|63907.8|63910.3|63900.3|574
1623138900000|2021-06-08 07:55:00|63916|63906|63917|63907|63919.8|63909.8|63912.7|63902.7|526
1623139200000|2021-06-08 08:00:00|63916.9|63906.9|63927.2|63917.2|63928.9|63918.9|63907.7|63897.7|614
1623139500000|2021-06-08 08:05:00|63927.4|63917.4|63934.1|63924.1|63939.6|63929.6|63925.4|63915.4|658
1623139800000|2021-06-08 08:10:00|63934.2|63924.2|63923|63913|63942.5|63932.5|63919.4|63909.4|623
1623140100000|2021-06-08 08:15:00|63923.1|63913.1|63931.5|63921.5|63933.7|63923.7|63922.2|63912.2|587
1623140400000|2021-06-08 08:20:00|63931.4|63921.4|63947.1|63937.1|63949.5|63939.5|63930.6|63920.6|579
1623140700000|2021-06-08 08:25:00|63947.2|63937.2|63949.1|63939.1|63952.4|63942.4|63939.1|63929.1|703
1623141000000|2021-06-08 08:30:00|63949.6|63939.6|63937.3|63927.3|63949.6|63939.6|63934.6|63924.6|500
1623141300000|2021-06-08 08:35:00|63937.4|63927.4|63941.4|63931.4|63942.4|63932.4|63934.2|63924.2|510
1623141600000|2021-06-08 08:40:00|63941.5|63931.5|63936.1|63926.1|63941.5|63931.5|63933.6|63923.6|510
1623141900000|2021-06-08 08:45:00|63935.9|63925.9|63938.5|63928.5|63938.7|63928.7|63932.2|63922.2|438
1623142200000|2021-06-08 08:50:00|63938.6|63928.6|63926|63916|63941.4|63931.4|63921.3|63911.3|467
1623142500000|2021-06-08 08:55:00|63925.5|63915.5|63918.2|63908.2|63925.7|63915.7|63917.4|63907.4|484
1623142800000|2021-06-08 09:00:00|63918.3|63908.3|63938.1|63928.1|63939.5|63929.5|63917.2|63907.2|615
1623143100000|2021-06-08 09:05:00|63938.2|63928.2|63937.4|63927.4|63943.3|63933.3|63934|63924|502
1623143400000|2021-06-08 09:10:00|63937.3|63927.3|63935.1|63925.1|63938.3|63928.3|63928.6|63918.6|532
1623143700000|2021-06-08 09:15:00|63935.4|63925.4|63943.3|63933.3|63952.2|63942.2|63930.9|63920.9|559
1623144000000|2021-06-08 09:20:00|63943.2|63933.2|63937.2|63927.2|63945.8|63935.8|63934.8|63924.8|486
1623144300000|2021-06-08 09:25:00|63937.1|63927.1|63949.4|63939.4|63951.7|63941.7|63935.2|63925.2|557
1623144600000|2021-06-08 09:30:00|63949.2|63939.2|63940|63930|63950.3|63940.3|63939.7|63929.7|401
1623144900000|2021-06-08 09:35:00|63939.7|63929.7|63948.8|63938.8|63949.3|63939.3|63936.8|63926.8|345
1623145200000|2021-06-08 09:40:00|63948.9|63938.9|63952.4|63942.4|63955|63945|63948.9|63938.9|477
1623145500000|2021-06-08 09:45:00|63952|63942|63963.4|63953.4|63972.6|63962.6|63950.3|63940.3|585
1623145800000|2021-06-08 09:50:00|63964.2|63954.2|63963.4|63953.4|63966.6|63956.6|63958.3|63948.3|503
1623146100000|2021-06-08 09:55:00|63963.5|63953.5|63971.2|63961.2|63977.2|63967.2|63963.4|63953.4|486
1623146400000|2021-06-08 10:00:00|63971.4|63961.4|63971.1|63961.1|63978.9|63968.9|63968.5|63958.5|436
1623146700000|2021-06-08 10:05:00|63971|63961|63966.9|63956.9|63971.3|63961.3|63966.2|63956.2|272
1623147000000|2021-06-08 10:10:00|63967|63957|63956.5|63946.5|63967.1|63957.1|63952.9|63942.9|514
1623147300000|2021-06-08 10:15:00|63956.4|63946.4|63967.9|63957.9|63969.7|63959.7|63951.4|63941.4|591
1623147600000|2021-06-08 10:20:00|63967.1|63957.1|63971.7|63961.7|63972.3|63962.3|63961.4|63951.4|572
1623147900000|2021-06-08 10:25:00|63971.6|63961.6|63978.3|63968.3|63983.8|63973.8|63969.1|63959.1|598
1623148200000|2021-06-08 10:30:00|63978.2|63968.2|63974.6|63964.6|63980.6|63970.6|63964|63954|691
1623148500000|2021-06-08 10:35:00|63974.2|63964.2|63966.4|63956.4|63975.9|63965.9|63964.9|63954.9|766
1623148800000|2021-06-08 10:40:00|63966.3|63956.3|63961|63951|63968.1|63958.1|63956.3|63946.3|555
1623149100000|2021-06-08 10:45:00|63961.2|63951.2|63955.8|63945.8|63961.3|63951.3|63955.8|63945.8|600
1623149400000|2021-06-08 10:50:00|63955.9|63945.9|63951.2|63941.2|63956.4|63946.4|63949.7|63939.7|530
1623149700000|2021-06-08 10:55:00|63951.3|63941.3|63952.6|63942.6|63953.9|63943.9|63946.4|63936.4|535
1623150000000|2021-06-08 11:00:00|63953|63943|63945.4|63935.4|63957.6|63947.6|63944.4|63934.4|629
1623150300000|2021-06-08 11:05:00|63945.3|63935.3|63947.3|63937.3|63949|63939|63943|63933|550
1623150600000|2021-06-08 11:10:00|63947.1|63937.1|63947.2|63937.2|63953.7|63943.7|63947.1|63937.1|454
1623150900000|2021-06-08 11:15:00|63947.4|63937.4|63945.2|63935.2|63948|63938|63943.9|63933.9|491
1623151200000|2021-06-08 11:20:00|63945.5|63935.5|63950.7|63940.7|63953.3|63943.3|63944.7|63934.7|506
1623151500000|2021-06-08 11:25:00|63950.8|63940.8|63954.3|63944.3|63958.7|63948.7|63949|63939|545
1623151800000|2021-06-08 11:30:00|63954.4|63944.4|63966.2|63956.2|63966.8|63956.8|63953.8|63943.8|503
1623152100000|2021-06-08 11:35:00|63966.3|63956.3|63951|63941|63972.6|63962.6|63950.5|63930.5|672
1623152400000|2021-06-08 11:40:00|63951.3|63941.3|63945.4|63935.4|63952.4|63942.4|63941.6|63931.6|622
1623152700000|2021-06-08 11:45:00|63945.7|63935.7|63948.6|63938.6|63949.9|63939.9|63943.4|63933.4|530
1623153000000|2021-06-08 11:50:00|63948.5|63938.5|63950.7|63940.7|63950.8|63940.8|63943.6|63933.6|526
1623153300000|2021-06-08 11:55:00|63950.6|63940.6|63953|63943|63956|63946|63948|63938|570
1623153600000|2021-06-08 12:00:00|63953.3|63943.3|63962.6|63952.6|63963.5|63953.5|63953.2|63943.2|629
1623153900000|2021-06-08 12:05:00|63962.7|63952.7|63964.1|63954.1|63965|63955|63959.1|63949.1|528
1623154200000|2021-06-08 12:10:00|63964.2|63954.2|63965.7|63955.7|63970.7|63960.7|63959.2|63949.2|604
1623154500000|2021-06-08 12:15:00|63965.4|63955.4|63957.4|63947.4|63966.9|63956.9|63953.5|63943.5|634
1623154800000|2021-06-08 12:20:00|63957.2|63947.2|63960.6|63950.6|63972.2|63960|63957.1|63947.1|610
1623155100000|2021-06-08 12:25:00|63960.7|63950.7|63955.3|63945.3|63965.8|63952.6|63950.9|63936.1|593
1623155400000|2021-06-08 12:30:00|63955.4|63945.4|63952.7|63942.7|63959.5|63946.2|63947.2|63935.1|586
1623155700000|2021-06-08 12:35:00|63952.6|63942.6|63955.1|63945.1|63955.1|63945.1|63942.7|63932.7|673
1623156000000|2021-06-08 12:40:00|63954.8|63944.8|63963.7|63953.7|63964.2|63954.2|63953.9|63943.9|460
1623156300000|2021-06-08 12:45:00|63963.8|63953.8|63977.3|63967.3|63979.6|63969.6|63961.8|63951.8|628
1623156600000|2021-06-08 12:50:00|63977.5|63967.5|63974.5|63964.5|63989.3|63979.3|63972.3|63962.3|773
1623156900000|2021-06-08 12:55:00|63974.6|63964.6|63974.7|63964.7|63979.4|63969.4|63965.7|63955.7|717
1623157200000|2021-06-08 13:00:00|63975.9|63965.9|63961.5|63951.5|63975.9|63965.9|63961.2|63951.2|736
1623157500000|2021-06-08 13:05:00|63961.7|63951.7|63960.6|63950.6|63962.7|63952.7|63955.7|63945.7|641
1623157800000|2021-06-08 13:10:00|63960.7|63950.7|63955.2|63945.2|63961.9|63951.9|63953.4|63943.4|572
1623158100000|2021-06-08 13:15:00|63955.4|63945.4|63959.7|63949.7|63960.2|63950.2|63951.7|63941.7|523
1623158400000|2021-06-08 13:20:00|63959.9|63949.9|63958|63948|63963.3|63953.3|63955|63941.4|601
1623158700000|2021-06-08 13:25:00|63957.8|63947.8|63972.6|63962.6|63972.9|63962.9|63957.5|63947.5|564
1623159000000|2021-06-08 13:30:00|63973.1|63963.1|63982.8|63972.8|63984.4|63974.4|63971.1|63961.1|596
1623159300000|2021-06-08 13:35:00|63982.7|63972.7|63984.8|63974.8|63992.3|63982.3|63981.6|63971.6|550
1623159600000|2021-06-08 13:40:00|63985|63975|63984.7|63974.7|63988.8|63978.8|63978.5|63968.5|708
1623159900000|2021-06-08 13:45:00|63984.6|63974.6|63985.3|63975.3|63991|63981|63982.5|63972.5|620
1623160200000|2021-06-08 13:50:00|63985.5|63975.5|63993.2|63983.2|63996.8|63986.8|63985.4|63975.4|677
1623160500000|2021-06-08 13:55:00|63993|63983|63988.4|63978.4|63994.3|63984|63986.7|63974|811
1623160800000|2021-06-08 14:00:00|63988.6|63978.6|63975.9|63965.9|63988.6|63978.6|63968.8|63958.8|816
1623161100000|2021-06-08 14:05:00|63976|63966|63974.9|63964.9|63981.3|63971.3|63970.7|63960.7|679
1623161400000|2021-06-08 14:10:00|63975|63965|63985.4|63975.4|63986.1|63976.1|63967.6|63957.6|782
1623161700000|2021-06-08 14:15:00|63985.2|63975.2|63995.6|63985.6|63996|63986|63984|63974|719
1623162000000|2021-06-08 14:20:00|63995.7|63985.7|64003.4|63993.4|64003.4|63993.4|63993.7|63983.7|762
1623162300000|2021-06-08 14:25:00|64003.2|63993.2|64016.9|64006.9|64020.6|64010.6|64002|63992|694
1623162600000|2021-06-08 14:30:00|64017.2|64007.2|64010.1|64000.1|64019.6|64009.6|64009.3|63999.3|700
1623162900000|2021-06-08 14:35:00|64009.9|63999.9|64018.4|64008.4|64018.9|64008.9|64006.5|63996.5|593
1623163200000|2021-06-08 14:40:00|64018.6|64008.6|64000.6|63990.6|64019.3|64009.3|63996.6|63986.6|748
1623163500000|2021-06-08 14:45:00|64000.7|63990.7|64001.2|63991.2|64005.1|63995.1|63997.1|63987.1|708
1623163800000|2021-06-08 14:50:00|64001|63991|63994.7|63984.7|64003.3|63993.3|63991.4|63981.4|832
1623164100000|2021-06-08 14:55:00|63994.6|63984.6|64009.6|63999.6|64010.5|64000.5|63991.5|63981.5|825
1623164400000|2021-06-08 15:00:00|64009.5|63999.5|64002.6|63992.6|64013|64003|64000.3|63990.3|737
1623164700000|2021-06-08 15:05:00|64002.9|63992.9|64000.8|63990.8|64005|63995|63998.4|63988.4|616
1623165000000|2021-06-08 15:10:00|64001|63991|64005|63995|64005.4|63995.4|64000.1|63990.1|664
1623165300000|2021-06-08 15:15:00|64004.9|63994.9|64006.7|63996.7|64008.7|63998.7|64003|63993|630
1623165600000|2021-06-08 15:20:00|64006.8|63996.8|64003.6|63993.6|64009.9|63999.9|64002.7|63992.7|619
1623165900000|2021-06-08 15:25:00|64003.8|63993.8|64002.3|63992.3|64005.6|63995.6|64001.4|63991.4|570
1623166200000|2021-06-08 15:30:00|64002.1|63992.1|63995.9|63985.9|64002.7|63992.7|63992.6|63982.6|590
1623166500000|2021-06-08 15:35:00|63995.8|63985.8|64007.2|63997.2|64007.4|63997.4|63993.7|63983.7|586
1623166800000|2021-06-08 15:40:00|64006.9|63996.9|64002.5|63992.5|64010.4|63998.3|63997.9|63987.9|626
1623167100000|2021-06-08 15:45:00|64002.2|63992.2|64001.8|63991.8|64007|63997|64000|63990|683
1623167400000|2021-06-08 15:50:00|64002|63992|64003.5|63993.5|64006.3|63996.3|63999.6|63989.6|549
1623167700000|2021-06-08 15:55:00|64004.1|63994.1|64002.7|63992.7|64004.3|63994.3|63999.6|63989.6|519
1623168000000|2021-06-08 16:00:00|64003|63993|64002.8|63992.8|64008.4|63998.4|63999|63989|589
1623168300000|2021-06-08 16:05:00|64002.7|63992.7|63999.6|63989.6|64005.5|63995.5|63998.2|63988.2|556
1623168600000|2021-06-08 16:10:00|63999.5|63989.5|63999.2|63989.2|64000.4|63990.4|63998.1|63988.1|398
1623168900000|2021-06-08 16:15:00|63999.1|63989.1|63995.2|63985.2|64000.7|63990.7|63994.6|63984.6|393
1623169200000|2021-06-08 16:20:00|63995.3|63985.3|63996.5|63986.5|64002.9|63990.5|63994.8|63982.9|533
1623169500000|2021-06-08 16:25:00|63996.6|63986.6|64000|63990|64001.9|63991.9|63996.2|63986.2|470
1623169800000|2021-06-08 16:30:00|63999.7|63989.7|64000.2|63990.2|64002|63992|63998.2|63988.2|453
1623170100000|2021-06-08 16:35:00|64000|63990|63999.6|63989.6|64002.4|63992.4|63998.9|63988.9|342
1623170400000|2021-06-08 16:40:00|63999.7|63989.7|63995.5|63985.5|64000|63990|63994.2|63984.2|435
1623170700000|2021-06-08 16:45:00|63995.4|63985.4|63997|63987|63998.5|63988.5|63995.4|63985.4|438
1623171000000|2021-06-08 16:50:00|63996.7|63986.7|63996|63986|63997.8|63987.8|63994.6|63984.6|318
1623171300000|2021-06-08 16:55:00|63995.9|63985.9|63994.2|63984.2|64000|63987.4|63993.4|63979.5|296
1623171600000|2021-06-08 17:00:00|63994.3|63984.3|63995.2|63985.2|63998.5|63988.5|63993.3|63983.3|353
1623171900000|2021-06-08 17:05:00|63995.4|63985.4|63995.1|63985.1|63996.4|63986.4|63994.4|63984.4|291
1623172200000|2021-06-08 17:10:00|63994.8|63984.8|63990.1|63980.1|63994.8|63984.8|63989|63979|341
1623172500000|2021-06-08 17:15:00|63990.2|63980.2|63990.2|63980.2|63992.8|63982.8|63989.6|63979.6|339
1623172800000|2021-06-08 17:20:00|63990.3|63980.3|63988.7|63978.7|63991.2|63981.2|63988.5|63978.5|279
1623173100000|2021-06-08 17:25:00|63988.6|63978.6|63990.5|63980.5|63991.1|63981.1|63988.3|63978.3|396
1623173400000|2021-06-08 17:30:00|63990.4|63980.4|63988.8|63978.8|63990.9|63980.9|63987.6|63977.6|355
1623173700000|2021-06-08 17:35:00|63988.7|63978.7|63992.4|63982.4|63994.1|63984.1|63988.7|63978.7|328
1623174000000|2021-06-08 17:40:00|63992.5|63982.5|63990.7|63980.7|63995.4|63985.4|63990.1|63980.1|341
1623174300000|2021-06-08 17:45:00|63990.6|63980.6|63992.3|63982.3|63992.8|63982.8|63989.9|63979.9|376
1623174600000|2021-06-08 17:50:00|63992.4|63982.4|63993.2|63983.2|63995.7|63985.7|63991.8|63981.8|332
1623174900000|2021-06-08 17:55:00|63993.3|63983.3|63998.8|63988.8|63998.8|63988.8|63992.9|63982.9|383
1623175200000|2021-06-08 18:00:00|63998.7|63988.7|64000.9|63990.9|64001.1|63991.1|63996.5|63986.5|395
1623175500000|2021-06-08 18:05:00|64001|63991|64002.7|63992.7|64002.8|63992.8|63997.8|63987.8|285
1623175800000|2021-06-08 18:10:00|64002.8|63992.8|64004.7|63994.7|64006|63996|64001.2|63991.2|383
1623176100000|2021-06-08 18:15:00|64004.8|63994.8|64003.3|63993.3|64005.4|63995.4|64002.7|63992.7|286
1623176400000|2021-06-08 18:20:00|64003.4|63993.4|64003.5|63993.5|64004.2|63994.2|64001.6|63991.6|238
1623176700000|2021-06-08 18:25:00|64003.6|63993.6|64000.8|63990.8|64003.6|63993.6|64000.1|63990.1|244
1623177000000|2021-06-08 18:30:00|64000.9|63990.9|63999|63989|64001|63991|63997.9|63987.9|358
1623177300000|2021-06-08 18:35:00|63998.9|63988.9|63998.6|63988.6|64000.3|63990.3|63996|63986|345
1623177600000|2021-06-08 18:40:00|63999|63989|63999.1|63989.1|63999.4|63989.4|63998|63988|252
1623177900000|2021-06-08 18:45:00|63998.9|63988.9|63994.7|63984.7|63999.7|63989.7|63994.5|63984.5|327
1623178200000|2021-06-08 18:50:00|63994.9|63984.9|63992.9|63982.9|63996.9|63986.9|63992.5|63982.5|326
1623178500000|2021-06-08 18:55:00|63992.8|63982.8|63996.7|63986.7|63997.1|63987.1|63992.1|63982.1|337
1623178800000|2021-06-08 19:00:00|63996.6|63986.6|63988.7|63978.7|64000.6|63986.6|63987.4|63974.5|318
1623179100000|2021-06-08 19:05:00|63988.5|63978.5|63990.6|63980.6|63996.8|63982.2|63988.2|63975.8|320
1623179400000|2021-06-08 19:10:00|63990.7|63980.7|63995.3|63985.3|64000.1|63985.4|63990.3|63975.6|393
1623179700000|2021-06-08 19:15:00|63994.9|63984.9|64002.8|63992.8|64004.1|63992.9|63994.4|63980.2|235
1623180000000|2021-06-08 19:20:00|64002.9|63992.9|64012.8|64002.8|64018.3|64003.2|64002.2|63989.4|316
1623180300000|2021-06-08 19:25:00|64012.7|64002.7|64012.9|64002.9|64018.1|64003.6|64010.1|63995.1|252
1623180600000|2021-06-08 19:30:00|64013|64003|64010.3|64000.3|64015.7|64003|64009.6|63994.6|156
1623180900000|2021-06-08 19:35:00|64010.4|64000.4|64010.6|64000.6|64015.7|64001.1|64008.9|63994.4|208
1623181200000|2021-06-08 19:40:00|64010.5|64000.5|64010.8|64000.8|64016.7|64002.2|64010.1|63995.8|203
1623181500000|2021-06-08 19:45:00|64011.4|64001.4|64012|64002|64017.5|64002.7|64011.1|63996.8|226
1623181800000|2021-06-08 19:50:00|64011.8|64001.8|64013.5|64003.5|64018.8|64005|64011|63996.3|244
1623182100000|2021-06-08 19:55:00|64013.4|64003.4|64012.7|64002.7|64019.2|64004.7|64012.7|63997.6|277
1623182400000|2021-06-08 20:00:00|64013|64003|64014|64004|64019.8|64004.6|64012.2|63997.9|159
1623182700000|2021-06-08 20:05:00|64013.9|64003.9|64013.8|64003.8|64014.6|64004.6|64012.9|64002.9|116
1623183000000|2021-06-08 20:10:00|64013.7|64003.7|64012.9|64002.9|64018.1|64004.6|64012.4|63997.2|115
1623183300000|2021-06-08 20:15:00|64013.4|64003.4|64017.7|63997.7|64018|64003.6|64012.2|63997.5|137
1623183600000|2021-06-08 20:20:00|64017.6|63997.6|64017.6|64007.6|64023.5|64007.7|64012|63996.8|189
1623183900000|2021-06-08 20:25:00|64017.5|64007.5|64023.4|64003.4|64023.4|64008.2|64017.2|64002.5|131
1623184200000|2021-06-08 20:30:00|64023.9|64003.9|64029.2|64009.2|64029.3|64009.3|64017.5|64002.5|245
1623184500000|2021-06-08 20:35:00|64029.1|64009.1|64028.5|64008.5|64029.2|64013.9|64022.3|64007.7|151
1623184800000|2021-06-08 20:40:00|64027.9|64007.9|64028.4|64008.4|64029.5|64013.4|64022.1|64007|172
1623185100000|2021-06-08 20:45:00|64028.2|64008.2|64023.9|64003.9|64028.8|64013.1|64023|64003|159
1623185400000|2021-06-08 20:50:00|64024.1|64004.1|64023.2|64003.2|64025.2|64010.3|64020.3|64002.3|171
1623185700000|2021-06-08 20:55:00|64024.2|64004.2|64008|63988|64024.9|64004.9|64007.1|63987.1|320
1623186000000|2021-06-08 21:00:00|64007.3|63987.3|64017.9|63975.6|64018.5|63994|64002.2|63970.5|116
1623186300000|2021-06-08 21:05:00|64025.2|63975.9|64019.7|63976.8|64037.9|63996.3|64014.2|63967|137
1623186600000|2021-06-08 21:10:00|64019.2|63974.4|64001.1|63981.1|64032.9|63991.2|63998.6|63970.1|149
1623186900000|2021-06-08 21:15:00|64000.4|63980.4|64016.2|63978.1|64020.6|63991.1|63997.1|63971.2|208
1623187200000|2021-06-08 21:20:00|64015.8|63976.9|64017.5|63986.2|64019|63991.2|64011.1|63976.1|92
1623187500000|2021-06-08 21:25:00|64017|63979.5|64015.7|63973|64019.3|63988.8|64008.8|63968.9|61
1623187800000|2021-06-08 21:30:00|64016.9|63985.7|64016.1|63981.7|64023.9|63991.5|64011.5|63973.1|162
1623188100000|2021-06-08 21:35:00|64016.2|63981.8|64013.6|63980.1|64018.3|63986.5|64012.8|63972|146
1623188400000|2021-06-08 21:40:00|64014|63979|64015.3|63981.4|64019.3|63991.5|64011.2|63972.6|146
1623188700000|2021-06-08 21:45:00|64015.5|63983.1|64015.8|63983.1|64018.7|63992.4|64011.1|63971.1|159
1623189000000|2021-06-08 21:50:00|64015.3|63981.8|64013.4|63977.2|64017.8|63992.6|64008.4|63973.1|111
1623189300000|2021-06-08 21:55:00|64013.8|63981|64013.8|63982.6|64018.6|63992.1|64009.5|63973.9|139
1623189600000|2021-06-08 22:00:00|64013.9|63981.6|64005.1|63985.1|64026.3|63988.8|64004.7|63979|252
1623189900000|2021-06-08 22:05:00|64006.3|63986.3|64021.8|64001.8|64024.6|64004.6|64005|63985|292
1623190200000|2021-06-08 22:10:00|64021.4|64001.4|64022.7|64002.7|64023.9|64003.9|64020.1|64000.1|238
1623190500000|2021-06-08 22:15:00|64022.4|64002.4|64022.1|64002.1|64024.1|64004.1|64020.3|64000.3|195
1623190800000|2021-06-08 22:20:00|64021.3|64001.3|64021.9|64001.9|64025.5|64005.5|64020.2|64000.2|258
1623191100000|2021-06-08 22:25:00|64022.1|64002.1|64021.7|64001.7|64024.6|64004.6|64019.7|63999.7|403
1623191400000|2021-06-08 22:30:00|64023.7|64003.7|64021.8|64001.8|64026.8|64006.8|64020.6|64000.6|355
1623191700000|2021-06-08 22:35:00|64022.1|64002.1|64020.4|64000.4|64027.3|64007.3|64019.5|63999.5|399
1623192000000|2021-06-08 22:40:00|64020.3|64000.3|64018.9|63998.9|64026.8|64006.8|64016.2|63996.2|329
1623192300000|2021-06-08 22:45:00|64018.2|63998.2|64018.2|63998.2|64026|64002|64016.3|63989.1|331
1623192600000|2021-06-08 22:50:00|64018.1|63998.1|64009.3|63989.3|64020.5|64000.5|64007.6|63987.6|291
1623192900000|2021-06-08 22:55:00|64008.8|63988.8|64008.2|63988.2|64012.4|63992.4|64007.7|63987.7|116
1623193200000|2021-06-08 23:00:00|64008.1|63988.1|64018|63998|64021.4|64001.4|64007.6|63987.6|379
1623193500000|2021-06-08 23:05:00|64017.5|63997.5|64017.1|63997.1|64022.2|64002.2|64013.2|63993.2|168
1623193800000|2021-06-08 23:10:00|64016.4|63996.4|64016.2|63996.2|64021.4|64001.4|64014.5|63994.5|204
1623194100000|2021-06-08 23:15:00|64018.6|63998.6|64017.7|63997.7|64022.4|64002.4|64012|63992|260
1623194400000|2021-06-08 23:20:00|64016.5|63996.5|64017.9|63997.9|64021.4|64001.4|64013.7|63993.7|267
1623194700000|2021-06-08 23:25:00|64017.6|63997.6|64018|63998|64022.3|64002.3|64014.2|63994.2|246
1623195000000|2021-06-08 23:30:00|64017.9|63997.9|64019.4|63999.4|64021.1|64001.1|64015.1|63995.1|163
1623195300000|2021-06-08 23:35:00|64020.2|64000.2|64016.4|63996.4|64021|64001|64013.6|63993.6|152
1623195600000|2021-06-08 23:40:00|64020.2|64000.2|64018.9|63998.9|64022.6|64002.6|64012.6|63992.6|178
1623195900000|2021-06-08 23:45:00|64018|63998|64018.3|63998.3|64023.9|64003.9|64014.3|63994.3|241
1623196200000|2021-06-08 23:50:00|64018.7|63998.7|64009.7|63989.7|64022.4|64002.4|63995.8|63975.8|504
1623196500000|2021-06-08 23:55:00|64010.1|63990.1|64014.7|63994.7|64015.5|63995.5|64007.8|63987.8|454
1623196800000|2021-06-09 00:00:00|64015.3|63995.3|64011|63991|64020.5|64000.5|64008.6|63988.6|564
1623197100000|2021-06-09 00:05:00|64011.4|63991.4|64005.4|63985.4|64013.9|63993.9|64002|63982|379
1623197400000|2021-06-09 00:10:00|64005.5|63985.5|64017.9|63997.9|64019.1|63999.1|63999.6|63979.6|363
1623197700000|2021-06-09 00:15:00|64017.8|63997.8|64011|63991|64019.3|63999.3|64010.5|63990.5|380
1623198000000|2021-06-09 00:20:00|64011.6|63991.6|64001.3|63981.3|64012|63992|64000|63980|389
1623198300000|2021-06-09 00:25:00|64001.4|63981.4|63994.6|63974.6|64002.6|63982.6|63993.5|63973.5|436
1623198600000|2021-06-09 00:30:00|63994.5|63974.5|63986.7|63966.7|63997.2|63979.1|63981.1|63964.2|384
1623198900000|2021-06-09 00:35:00|63986.3|63966.3|63992.4|63972.4|63994|63978.2|63982.4|63966.3|380
1623199200000|2021-06-09 00:40:00|63992.5|63972.5|63992.2|63972.2|63992.8|63977.6|63983.3|63968.2|489
1623199500000|2021-06-09 00:45:00|63992.6|63972.6|63992.5|63972.5|63993.9|63978.7|63984.4|63969.4|450
1623199800000|2021-06-09 00:50:00|63992.4|63972.4|64001|63981|64001|63986|63983.2|63968.7|464
1623200100000|2021-06-09 00:55:00|63999.6|63979.6|63976.8|63966.8|64001.7|63986.4|63976.3|63961.7|490
1623200400000|2021-06-09 01:00:00|63976.7|63966.7|63995.4|63975.4|63998.6|63982.1|63976.7|63961.7|665
1623200700000|2021-06-09 01:05:00|63995.3|63975.3|63993.8|63983.8|64001.8|63986.2|63989.9|63975.3|423
1623201000000|2021-06-09 01:10:00|63993.6|63983.6|63987.7|63967.7|64000|63984.1|63986.8|63966.8|561
1623201300000|2021-06-09 01:15:00|63987.3|63967.3|63997.2|63977.2|63998.5|63978.5|63985.4|63965.4|545
1623201600000|2021-06-09 01:20:00|63997.5|63977.5|63987.8|63967.8|63997.5|63977.9|63981.4|63967|516
1623201900000|2021-06-09 01:25:00|63987.5|63967.5|63976.5|63956.5|63987.9|63973.3|63973.1|63955.4|451
1623202200000|2021-06-09 01:30:00|63975.9|63955.9|63972.9|63962.9|63987.4|63975|63967.9|63953.4|782
1623202500000|2021-06-09 01:35:00|63973|63963|63957.2|63947.2|63980.1|63966|63955.8|63945.5|646
1623202800000|2021-06-09 01:40:00|63957.3|63947.3|63961|63951|63976.8|63962.3|63956|63946|585
1623203100000|2021-06-09 01:45:00|63961.4|63951.4|63966.6|63956.6|63969.4|63959.4|63960.1|63950.1|646
1623203400000|2021-06-09 01:50:00|63966.3|63956.3|63975.8|63965.8|63986.2|63972.7|63965.6|63952.3|688
1623203700000|2021-06-09 01:55:00|63975.5|63965.5|63969.4|63959.4|63977.8|63967.8|63968.5|63958.5|541
1623204000000|2021-06-09 02:00:00|63969.3|63959.3|63957.6|63947.6|63974.1|63964.1|63957.6|63947.6|655
1623204300000|2021-06-09 02:05:00|63957.8|63947.8|63959.9|63949.9|63962.8|63952.8|63956.7|63946.7|446
1623204600000|2021-06-09 02:10:00|63959.8|63949.8|63968.4|63958.4|63974.6|63961.9|63959.2|63949.2|589
1623204900000|2021-06-09 02:15:00|63968.3|63958.3|63969.9|63959.9|63972.7|63962.7|63967.3|63957.3|578
1623205200000|2021-06-09 02:20:00|63969.8|63959.8|63968|63958|63974.4|63964.4|63965.7|63955.7|448
1623205500000|2021-06-09 02:25:00|63968.1|63958.1|63967.3|63957.3|63969.6|63959.6|63964.9|63954.9|392
1623205800000|2021-06-09 02:30:00|63967.5|63957.5|63962.2|63952.2|63968|63958|63958.6|63948.6|472
1623206100000|2021-06-09 02:35:00|63962.3|63952.3|63955.8|63945.8|63963.3|63953.3|63953.4|63943.4|451
1623206400000|2021-06-09 02:40:00|63955.6|63945.6|63954.2|63944.2|63956.9|63946.9|63952.5|63942.5|425
1623206700000|2021-06-09 02:45:00|63954|63944|63956.6|63946.6|63957.6|63947.6|63951.7|63941.7|307
1623207000000|2021-06-09 02:50:00|63956.5|63946.5|63958.5|63948.5|63959.7|63949.7|63955.8|63945.8|350
1623207300000|2021-06-09 02:55:00|63957.7|63947.7|63944.5|63934.5|63957.9|63947.9|63942.9|63932.9|511
1623207600000|2021-06-09 03:00:00|63944.3|63934.3|63949.9|63939.9|63952.6|63942.6|63942.6|63932.6|497
1623207900000|2021-06-09 03:05:00|63949.8|63939.8|63947.5|63937.5|63952.9|63942.9|63946.4|63936.4|317
1623208200000|2021-06-09 03:10:00|63947.4|63937.4|63942.3|63932.3|63947.4|63937.4|63942|63932|370
1623208500000|2021-06-09 03:15:00|63942.1|63932.1|63937.9|63927.9|63942.3|63932.3|63936.3|63926.3|387
1623208800000|2021-06-09 03:20:00|63938.1|63928.1|63950.7|63940.7|63953.2|63943.2|63938|63928|455
1623209100000|2021-06-09 03:25:00|63951|63941|63948.7|63938.7|63952.5|63942.5|63944.7|63934.7|331
1623209400000|2021-06-09 03:30:00|63948.5|63938.5|63947|63937|63950.2|63940.2|63946.9|63936.9|286
1623209700000|2021-06-09 03:35:00|63947.1|63937.1|63939.1|63929.1|63947.2|63937.2|63937.3|63927.3|348
1623210000000|2021-06-09 03:40:00|63939.2|63929.2|63944.4|63934.4|63945.7|63935.7|63938.1|63928.1|330
1623210300000|2021-06-09 03:45:00|63944.2|63934.2|63944.4|63934.4|63948|63938|63943.4|63933.4|287
1623210600000|2021-06-09 03:50:00|63944.5|63934.5|63950|63940|63963.8|63953.8|63941.6|63931.6|487
1623210900000|2021-06-09 03:55:00|63950.3|63940.3|63943.8|63933.8|63951.8|63941.8|63942.2|63927.4|389
1623211200000|2021-06-09 04:00:00|63943.9|63933.9|63938.9|63928.9|63947.2|63937.2|63938.7|63928.7|319
1623211500000|2021-06-09 04:05:00|63938.8|63928.8|63936.8|63926.8|63940.1|63930.1|63936.3|63926.3|339
1623211800000|2021-06-09 04:10:00|63936.6|63926.6|63925.1|63915.1|63936.9|63926.9|63923.6|63913.6|351
1623212100000|2021-06-09 04:15:00|63925.3|63915.3|63933.7|63923.7|63934.2|63924.2|63925.1|63915.1|344
1623212400000|2021-06-09 04:20:00|63933.6|63923.6|63936.9|63926.9|63939.1|63929.1|63933.2|63923.2|329
1623212700000|2021-06-09 04:25:00|63936.8|63926.8|63937.1|63927.1|63938.3|63928.3|63930.1|63920.1|275
1623213000000|2021-06-09 04:30:00|63937.3|63927.3|63940.9|63930.9|63942.2|63932.2|63936.4|63926.4|342
1623213300000|2021-06-09 04:35:00|63940.8|63930.8|63942.3|63932.3|63947.9|63937.9|63934.5|63924.5|357
1623213600000|2021-06-09 04:40:00|63942.1|63932.1|63951|63941|63954.6|63941.3|63942|63932|357
1623213900000|2021-06-09 04:45:00|63950.9|63940.9|63952.6|63942.6|63961|63945.7|63950.3|63939.5|315
1623214200000|2021-06-09 04:50:00|63952.5|63942.5|63951.1|63941.1|63954.5|63944.5|63948|63938|287
1623214500000|2021-06-09 04:55:00|63950.9|63940.9|63960|63940|63960.2|63947.3|63950.8|63938.9|425
1623214800000|2021-06-09 05:00:00|63954.8|63944.8|63952.8|63942.8|63957.5|63947.5|63947.9|63937.9|511
1623215100000|2021-06-09 05:05:00|63953|63943|63948.8|63938.8|63954.2|63944.2|63948.5|63938.5|342
1623215400000|2021-06-09 05:10:00|63949|63939|63948.6|63938.6|63953.7|63943.7|63944.6|63934.6|411
1623215700000|2021-06-09 05:15:00|63948.9|63938.9|63954.5|63944.5|63957.4|63947.4|63946.4|63936.4|466
1623216000000|2021-06-09 05:20:00|63954.2|63944.2|63952.6|63942.6|63955.6|63945.6|63951.7|63941.7|294
1623216300000|2021-06-09 05:25:00|63952.4|63942.4|63949.5|63939.5|63953.3|63943.3|63937.2|63924.3|428
1623216600000|2021-06-09 05:30:00|63949.4|63939.4|63953.3|63943.3|63955.3|63945.3|63947.4|63937.4|523
1623216900000|2021-06-09 05:35:00|63953.2|63943.2|63952.5|63942.5|63955.3|63945.3|63952|63942|334
1623217200000|2021-06-09 05:40:00|63952.6|63942.6|63946.9|63936.9|63952.9|63942.9|63946.1|63936.1|311
1623217500000|2021-06-09 05:45:00|63947.2|63937.2|63952.4|63942.4|63952.8|63942.8|63946.7|63936.7|419
1623217800000|2021-06-09 05:50:00|63952.2|63942.2|63960.7|63950.7|63960.7|63950.7|63951.9|63941.9|511
1623218100000|2021-06-09 05:55:00|63960.8|63950.8|63952|63942|63964|63954|63949.6|63939.6|491
1623218400000|2021-06-09 06:00:00|63952.3|63942.3|63952.2|63942.2|63955.2|63945.2|63948.1|63938.1|538
1623218700000|2021-06-09 06:05:00|63952.1|63942.1|63955.1|63945.1|63961.8|63951.8|63951.9|63941.9|537
1623219000000|2021-06-09 06:10:00|63955|63945|63941.1|63931.1|63955.5|63945.5|63940.7|63930.7|460
1623219300000|2021-06-09 06:15:00|63941|63931|63939.8|63929.8|63943.2|63933.2|63935.7|63925.7|505
1623219600000|2021-06-09 06:20:00|63939.7|63929.7|63942.9|63932.9|63945.3|63935.3|63937|63927|453
1623219900000|2021-06-09 06:25:00|63942.8|63932.8|63943.1|63933.1|63946.7|63936.7|63940|63930|461
1623220200000|2021-06-09 06:30:00|63943|63933|63939.3|63929.3|63944.4|63934.4|63938.8|63928.8|390
1623220500000|2021-06-09 06:35:00|63939.4|63929.4|63931.9|63921.9|63939.6|63929.6|63926.8|63916.8|671
1623220800000|2021-06-09 06:40:00|63931.8|63921.8|63935.3|63925.3|63939.1|63929.1|63930.6|63920.6|673
1623221100000|2021-06-09 06:45:00|63935.5|63925.5|63934.8|63924.8|63939.5|63929.5|63931.7|63921.7|418
1623221400000|2021-06-09 06:50:00|63935|63925|63939.6|63929.6|63941.2|63931.2|63932|63922|425
1623221700000|2021-06-09 06:55:00|63939.5|63929.5|63927.2|63917.2|63944.4|63934.4|63926.6|63916.6|531
1623222000000|2021-06-09 07:00:00|63927.3|63917.3|63935.1|63925.1|63941.5|63931.5|63923.5|63913.5|666
1623222300000|2021-06-09 07:05:00|63934.7|63924.7|63935.7|63925.7|63937.5|63927.5|63925.4|63915.4|616
1623222600000|2021-06-09 07:10:00|63936.1|63926.1|63932.9|63922.9|63941.5|63931.5|63929.7|63919.7|500
1623222900000|2021-06-09 07:15:00|63932.8|63922.8|63930.8|63920.8|63933.2|63923.2|63922.1|63912.1|642
1623223200000|2021-06-09 07:20:00|63930.9|63920.9|63926|63916|63933|63923|63913.7|63903.7|600
1623223500000|2021-06-09 07:25:00|63926.1|63916.1|63925|63915|63934.8|63924.8|63921|63911|578
1623223800000|2021-06-09 07:30:00|63924.9|63914.9|63927.9|63917.9|63931.7|63921.7|63924.9|63914.9|463
1623224100000|2021-06-09 07:35:00|63928|63918|63928.6|63918.6|63929.8|63919.8|63926.2|63916.2|476
1623224400000|2021-06-09 07:40:00|63928.7|63918.7|63932.7|63922.7|63934.1|63924.1|63928.4|63918.4|503
1623224700000|2021-06-09 07:45:00|63932.6|63922.6|63944.9|63934.9|63945.6|63935.6|63932.4|63922.4|498
1623225000000|2021-06-09 07:50:00|63945|63935|63937.2|63927.2|63946.3|63936.3|63935.6|63925.6|451
1623225300000|2021-06-09 07:55:00|63937|63927|63926.2|63916.2|63939|63929|63924|63914|641
1623225600000|2021-06-09 08:00:00|63926.4|63916.4|63917.3|63907.3|63926.7|63916.7|63916.1|63906.1|643
1623225900000|2021-06-09 08:05:00|63917.6|63907.6|63915.6|63905.6|63920.6|63910.6|63915.5|63905.5|542
1623226200000|2021-06-09 08:10:00|63915.7|63905.7|63912.3|63902.3|63921.8|63911.8|63908.6|63898.6|638
1623226500000|2021-06-09 08:15:00|63912.2|63902.2|63915.1|63905.1|63922.4|63912.4|63911.8|63901.8|597
1623226800000|2021-06-09 08:20:00|63915|63905|63917|63907|63920.3|63910.3|63914.9|63904.9|514
1623227100000|2021-06-09 08:25:00|63917.2|63907.2|63901.3|63891.3|63920.7|63910.7|63897.6|63887.6|587
1623227400000|2021-06-09 08:30:00|63901|63891|63909.4|63899.4|63911|63901|63900.4|63890.4|686
1623227700000|2021-06-09 08:35:00|63909.2|63899.2|63894|63884|63909.4|63899.4|63885|63875|670
1623228000000|2021-06-09 08:40:00|63893.5|63883.5|63899.7|63889.7|63900|63890|63892.3|63882.3|535
1623228300000|2021-06-09 08:45:00|63899.6|63889.6|63890.6|63880.6|63900|63890|63889.8|63879.8|547
1623228600000|2021-06-09 08:50:00|63890.5|63880.5|63890.5|63880.5|63895.8|63885.8|63888.3|63878.3|529
1623228900000|2021-06-09 08:55:00|63890.4|63880.4|63894.6|63884.6|63895.4|63885.4|63889.8|63879.8|513
1623229200000|2021-06-09 09:00:00|63894.1|63884.1|63897.3|63887.3|63897.4|63887.4|63892.1|63882.1|536
1623229500000|2021-06-09 09:05:00|63897.4|63887.4|63900.8|63890.8|63905|63895|63896.3|63886.3|481
1623229800000|2021-06-09 09:10:00|63901.1|63891.1|63898.9|63888.9|63903.7|63893.7|63897.8|63887.8|404
1623230100000|2021-06-09 09:15:00|63898.8|63888.8|63890.1|63880.1|63899.8|63889.8|63887.6|63877.6|559
1623230400000|2021-06-09 09:20:00|63889.8|63879.8|63890.6|63880.6|63893.7|63883.7|63886.4|63876.4|521
1623230700000|2021-06-09 09:25:00|63890.9|63880.9|63891.5|63881.5|63897.9|63887.9|63890.1|63880.1|528
1623231000000|2021-06-09 09:30:00|63891.4|63881.4|63896.3|63886.3|63897.1|63887.1|63889.9|63879.9|555
1623231300000|2021-06-09 09:35:00|63896.4|63886.4|63892.6|63882.6|63897.7|63886.9|63890.8|63877.7|422
1623231600000|2021-06-09 09:40:00|63892.2|63882.2|63895.8|63885.8|63896.2|63886.2|63892.1|63882.1|384
1623231900000|2021-06-09 09:45:00|63895.9|63885.9|63894.7|63884.7|63896.6|63886.6|63891.9|63881.9|438
1623232200000|2021-06-09 09:50:00|63894.3|63884.3|63886.5|63876.5|63898.9|63888.9|63886.3|63876.3|455
1623232500000|2021-06-09 09:55:00|63886.8|63876.8|63882.7|63872.7|63890|63880|63882.3|63872.3|435
1623232800000|2021-06-09 10:00:00|63882.8|63872.8|63878.2|63868.2|63885.2|63875.2|63877.9|63867.9|362
1623233100000|2021-06-09 10:05:00|63878.3|63868.3|63878.3|63868.3|63880|63870|63875.9|63865.9|244
1623233400000|2021-06-09 10:10:00|63878.4|63868.4|63875.5|63865.5|63879.4|63869.4|63874.7|63864.7|219
1623233700000|2021-06-09 10:15:00|63875.6|63865.6|63872.4|63862.4|63876.3|63866.3|63868.2|63858.2|378
1623234000000|2021-06-09 10:20:00|63872.2|63862.2|63877.2|63867.2|63877.5|63867.5|63872.2|63862.2|472
1623234300000|2021-06-09 10:25:00|63877.1|63867.1|63878|63868|63879.9|63869.9|63877|63867|438
1623234600000|2021-06-09 10:30:00|63877.9|63867.9|63878.9|63868.9|63887.1|63877.1|63877.1|63867.1|498
1623234900000|2021-06-09 10:35:00|63878.8|63868.8|63875.1|63865.1|63880|63870|63874.7|63864.7|374
1623235200000|2021-06-09 10:40:00|63875|63865|63872.6|63862.6|63875.5|63865.5|63871.6|63861.6|319
1623235500000|2021-06-09 10:45:00|63872.7|63862.7|63874.3|63864.3|63875.7|63865.7|63871.5|63861.5|335
1623235800000|2021-06-09 10:50:00|63874.2|63864.2|63881.5|63871.5|63884.5|63874.5|63874.2|63864.2|357
1623236100000|2021-06-09 10:55:00|63881.3|63871.3|63875.9|63865.9|63881.9|63871.9|63875.6|63860.7|437
1623236400000|2021-06-09 11:00:00|63876|63866|63876.9|63866.9|63881.3|63867.3|63874.5|63860.7|330
1623236700000|2021-06-09 11:05:00|63877|63867|63881.6|63871.6|63882|63872|63875.2|63865.2|481
1623237000000|2021-06-09 11:10:00|63881.7|63871.7|63882.7|63872.7|63884.6|63874.6|63880.9|63870.9|444
1623237300000|2021-06-09 11:15:00|63882.6|63872.6|63884.7|63874.7|63885.6|63875.6|63880.7|63870.7|382
1623237600000|2021-06-09 11:20:00|63884.6|63874.6|63877.6|63867.6|63885|63875|63877.4|63867.4|250
1623237900000|2021-06-09 11:25:00|63877.7|63867.7|63882.6|63872.6|63883.3|63873.3|63877.1|63867.1|445
1623238200000|2021-06-09 11:30:00|63882.7|63872.7|63888.7|63878.7|63889.4|63879.4|63882.4|63872.4|460
1623238500000|2021-06-09 11:35:00|63889.2|63879.2|63882.3|63872.3|63891.3|63881.3|63882.2|63872.2|396
1623238800000|2021-06-09 11:40:00|63882.2|63872.2|63872.8|63862.8|63882.3|63872.3|63872.8|63862.8|384
1623239100000|2021-06-09 11:45:00|63873|63863|63878.5|63868.5|63879.7|63869.7|63872|63862|411
1623239400000|2021-06-09 11:50:00|63878.6|63868.6|63872.3|63862.3|63878.8|63868.6|63869.1|63858.8|456
1623239700000|2021-06-09 11:55:00|63872|63862|63875.2|63865.2|63875.8|63865.8|63868.1|63858.1|616
1623240000000|2021-06-09 12:00:00|63875.6|63865.6|63883.8|63873.8|63883.8|63873.8|63875.3|63865.3|474
1623240300000|2021-06-09 12:05:00|63883.7|63873.7|63874.5|63864.5|63883.8|63873.8|63868.7|63858.7|569
1623240600000|2021-06-09 12:10:00|63874.8|63864.8|63870.6|63860.6|63876.5|63866.5|63870.4|63860.4|564
1623240900000|2021-06-09 12:15:00|63870.8|63860.8|63882.6|63872.6|63883.9|63873.9|63870.1|63860.1|669
1623241200000|2021-06-09 12:20:00|63883.3|63873.3|63884.9|63874.9|63889.5|63879.5|63880.5|63866.1|587
1623241500000|2021-06-09 12:25:00|63884.8|63874.8|63887.5|63877.5|63889.9|63879.9|63884.3|63874.3|428
1623241800000|2021-06-09 12:30:00|63887.4|63877.4|63885.3|63875.3|63888.4|63878.4|63880.7|63870.7|517
1623242100000|2021-06-09 12:35:00|63885.2|63875.2|63872.4|63862.4|63885.4|63875.4|63872.4|63862.2|558
1623242400000|2021-06-09 12:40:00|63873.2|63863.2|63872.9|63862.9|63875.9|63864.6|63868.1|63855.6|676
1623242700000|2021-06-09 12:45:00|63873|63863|63871.3|63861.3|63879.7|63869.7|63870.9|63857|578
1623243000000|2021-06-09 12:50:00|63871.7|63861.7|63872.6|63862.6|63873.9|63863.9|63870.4|63860.4|532
1623243300000|2021-06-09 12:55:00|63872.5|63862.5|63875.7|63865.7|63876.9|63866.9|63872|63862|515
1623243600000|2021-06-09 13:00:00|63875.6|63865.6|63872.3|63862.3|63877.1|63867.1|63871.1|63861.1|672
1623243900000|2021-06-09 13:05:00|63872.4|63862.4|63866.5|63856.5|63873.9|63863.9|63864.6|63854.6|647
1623244200000|2021-06-09 13:10:00|63866.4|63856.4|63868.9|63858.9|63869.4|63859.1|63860.8|63849.1|581
1623244500000|2021-06-09 13:15:00|63869|63859|63862|63852|63869.3|63859.3|63860.9|63850.9|609
1623244800000|2021-06-09 13:20:00|63861.7|63851.7|63852.9|63842.9|63863.5|63853.5|63851.5|63841.5|557
1623245100000|2021-06-09 13:25:00|63852.7|63842.7|63840.6|63830.6|63857.8|63847.8|63839.1|63829.1|554
1623245400000|2021-06-09 13:30:00|63840.5|63830.5|63836.3|63826.3|63840.5|63830.5|63826.7|63816.7|623
1623245700000|2021-06-09 13:35:00|63836.2|63826.2|63835.2|63825.2|63838.9|63828.9|63831.3|63821.3|501
1623246000000|2021-06-09 13:40:00|63835.1|63825.1|63845.5|63835.5|63848|63838|63834.9|63824.9|533
1623246300000|2021-06-09 13:45:00|63845.4|63835.4|63847.4|63837.4|63848.9|63838.9|63835.4|63825.4|565
1623246600000|2021-06-09 13:50:00|63847.3|63837.3|63850.3|63840.3|63864.2|63854.2|63845.2|63835.2|600
1623246900000|2021-06-09 13:55:00|63849.7|63839.7|63839.6|63829.6|63849.7|63839.7|63837.7|63827.7|699
1623247200000|2021-06-09 14:00:00|63839.8|63829.8|63839.8|63829.8|63847.3|63837.3|63837.7|63827.7|780
1623247500000|2021-06-09 14:05:00|63839.9|63829.9|63856|63846|63865|63851.7|63839.7|63827.6|768
1623247800000|2021-06-09 14:10:00|63855.6|63845.6|63877.9|63867.9|63877.9|63867.9|63854.9|63840.9|715
1623248100000|2021-06-09 14:15:00|63878|63868|63873.3|63863.3|63880.3|63870.3|63868.9|63858.9|759
1623248400000|2021-06-09 14:20:00|63873.1|63863.1|63872.8|63862.8|63878.9|63868.9|63871.1|63861.1|609
1623248700000|2021-06-09 14:25:00|63873.1|63863.1|63870.5|63860.5|63875.4|63865.4|63864.5|63854.5|660
1623249000000|2021-06-09 14:30:00|63870.6|63860.6|63884.6|63874.6|63886.9|63876.9|63870.6|63860.6|712
1623249300000|2021-06-09 14:35:00|63884.5|63874.5|63889.6|63879.6|63894.1|63884.1|63883.9|63873.9|614
1623249600000|2021-06-09 14:40:00|63889.7|63879.7|63892.2|63882.2|63899.3|63886.2|63889.1|63879.1|606
1623249900000|2021-06-09 14:45:00|63892.1|63882.1|63888.1|63878.1|63893.8|63883.8|63885.6|63875.6|681
1623250200000|2021-06-09 14:50:00|63888|63878|63898|63888|63898.8|63888.8|63887.6|63877.6|741
1623250500000|2021-06-09 14:55:00|63897.9|63887.9|63893.3|63883.3|63902.8|63892.8|63893|63883|655
1623250800000|2021-06-09 15:00:00|63893.5|63883.5|63897.1|63887.1|63897.6|63887.6|63887.9|63877.9|668
1623251100000|2021-06-09 15:05:00|63897.3|63887.3|63901|63891|63903.1|63893.1|63895.3|63885.3|533
1623251400000|2021-06-09 15:10:00|63900.9|63890.9|63900.5|63890.5|63905.3|63895.3|63899.2|63889.2|483
1623251700000|2021-06-09 15:15:00|63900.3|63890.3|63894|63884|63901.7|63891.7|63893.5|63883.5|518
1623252000000|2021-06-09 15:20:00|63894.2|63884.2|63898.6|63888.6|63899.2|63889.2|63890.7|63880.7|544
1623252300000|2021-06-09 15:25:00|63898.7|63888.7|63896.4|63886.4|63899.4|63889.4|63893.2|63883.2|577
1623252600000|2021-06-09 15:30:00|63896|63886|63887.2|63877.2|63900.4|63890.4|63887.2|63877.2|582
1623252900000|2021-06-09 15:35:00|63887.3|63877.3|63878.7|63868.7|63891.6|63881.6|63878.3|63868.3|518
1623253200000|2021-06-09 15:40:00|63878.9|63868.9|63873.7|63863.7|63882.7|63872.7|63871.1|63861.1|509
1623253500000|2021-06-09 15:45:00|63874.3|63864.3|63875.8|63865.8|63882.4|63868.5|63871.7|63861.7|553
1623253800000|2021-06-09 15:50:00|63875.9|63865.9|63879.9|63869.9|63882.3|63870.2|63870.2|63858.1|624
1623254100000|2021-06-09 15:55:00|63880|63870|63883.3|63873.3|63885.5|63875.5|63878.8|63868.8|563
1623254400000|2021-06-09 16:00:00|63884.3|63874.3|63880|63870|63886|63876|63878.5|63868.5|471
1623254700000|2021-06-09 16:05:00|63879.9|63869.9|63889.6|63879.6|63890.9|63880.9|63879.9|63869.9|468
1623255000000|2021-06-09 16:10:00|63890.1|63880.1|63892.6|63882.6|63899.4|63884.8|63886.7|63876.7|472
1623255300000|2021-06-09 16:15:00|63892.8|63882.8|63892.3|63882.3|63896.2|63886.2|63888.4|63876|403
1623255600000|2021-06-09 16:20:00|63891.4|63881.4|63894.3|63884.3|63900.1|63890.1|63891|63881|378
1623255900000|2021-06-09 16:25:00|63894.1|63884.1|63890.5|63880.5|63896.3|63886.3|63888.9|63878.9|351
1623256200000|2021-06-09 16:30:00|63890.6|63880.6|63895.8|63885.8|63897.5|63886.3|63890.6|63876.7|343
1623256500000|2021-06-09 16:35:00|63895.7|63885.7|63899.1|63889.1|63901.3|63891.3|63895.7|63885.7|313
1623256800000|2021-06-09 16:40:00|63899.2|63889.2|63900.4|63890.4|63900.6|63890.6|63894.4|63884.4|275
1623257100000|2021-06-09 16:45:00|63900.3|63890.3|63895.9|63885.9|63900.5|63890.5|63895.2|63885.2|298
1623257400000|2021-06-09 16:50:00|63896|63886|63896|63886|63900.9|63887|63894.2|63879|305
1623257700000|2021-06-09 16:55:00|63896.1|63886.1|63890.5|63880.5|63898.5|63886.7|63889.8|63878.5|337
1623258000000|2021-06-09 17:00:00|63890.6|63880.6|63881.2|63871.2|63891|63880.6|63879.9|63867.2|588
1623258300000|2021-06-09 17:05:00|63880.9|63870.9|63881|63871|63889.8|63876.2|63879.6|63866.1|474
1623258600000|2021-06-09 17:10:00|63881.1|63871.1|63887.4|63867.4|63887.7|63877.3|63880.3|63867.1|428
1623258900000|2021-06-09 17:15:00|63881.9|63871.9|63876.9|63866.9|63886|63874.8|63875.4|63865.1|568
1623259200000|2021-06-09 17:20:00|63877.2|63867.2|63871.3|63861.3|63877.2|63867.2|63869.1|63855.4|390
1623259500000|2021-06-09 17:25:00|63871.2|63861.2|63870.4|63860.4|63871.9|63861.3|63864.1|63851.9|438
1623259800000|2021-06-09 17:30:00|63870.6|63860.6|63869.5|63859.5|63878.5|63864.8|63869.3|63858.3|348
1623260100000|2021-06-09 17:35:00|63869.4|63859.4|63870.5|63860.5|63874.8|63861.1|63868.4|63854.8|424
1623260400000|2021-06-09 17:40:00|63870.4|63860.4|63870.1|63860.1|63872.2|63862.2|63869.8|63859.8|414
1623260700000|2021-06-09 17:45:00|63869.9|63859.9|63870|63860|63874.6|63861.8|63868.5|63854.6|434
1623261000000|2021-06-09 17:50:00|63869.9|63859.9|63869.9|63859.9|63875.9|63861.1|63868.7|63855.3|354
1623261300000|2021-06-09 17:55:00|63869.8|63859.8|63869.5|63859.5|63874.4|63860.6|63866.3|63854.2|441
1623261600000|2021-06-09 18:00:00|63869.4|63859.4|63863.9|63853.9|63869.4|63859.4|63863.3|63853.3|321
1623261900000|2021-06-09 18:05:00|63864|63854|63870.8|63860.8|63872|63862|63863.9|63853.9|323
1623262200000|2021-06-09 18:10:00|63870.6|63860.6|63865.7|63855.7|63874.4|63860.6|63864.5|63851.7|409
1623262500000|2021-06-09 18:15:00|63865.8|63855.8|63866.7|63856.7|63872.2|63858.8|63864.6|63850.3|431
1623262800000|2021-06-09 18:20:00|63867|63857|63862.9|63852.9|63868.9|63857|63861.1|63846.6|421
1623263100000|2021-06-09 18:25:00|63862.8|63852.8|63857.9|63847.9|63868.7|63855.5|63857.8|63847.4|423
1623263400000|2021-06-09 18:30:00|63858|63848|63861.1|63851.1|63861.3|63851.3|63857.9|63847.9|65
1623263700000|2021-06-09 18:35:00|63860.2|63850.2|63864.3|63854.3|63866.1|63854.9|63858.2|63843.4|387
1623264000000|2021-06-09 18:40:00|63864.4|63854.4|63864.3|63854.3|63864.8|63854.8|63863.9|63853.9|274
1623264300000|2021-06-09 18:45:00|63864.4|63854.4|63862.3|63852.3|63869.6|63855.1|63861.1|63848.6|283
1623264600000|2021-06-09 18:50:00|63862.4|63852.4|63863.1|63853.1|63870.1|63855|63861.9|63848.2|413
1623264900000|2021-06-09 18:55:00|63863|63853|63855.9|63845.9|63868.1|63853.4|63855.4|63844.4|396
1623265200000|2021-06-09 19:00:00|63855.8|63845.8|63867.6|63847.6|63873|63858.1|63855.2|63841|390
1623265500000|2021-06-09 19:05:00|63867.7|63847.7|63863.8|63853.8|63868.9|63854.2|63861.4|63846.5|302
1623265800000|2021-06-09 19:10:00|63863.7|63853.7|63869.5|63859.5|63875.2|63860|63863.6|63851.3|351
1623266100000|2021-06-09 19:15:00|63869.6|63859.6|63870.3|63860.3|63874.7|63861.4|63868.7|63854.4|347
1623266400000|2021-06-09 19:20:00|63870.4|63860.4|63871.8|63861.8|63876.8|63862|63870|63855.8|329
1623266700000|2021-06-09 19:25:00|63871.7|63861.7|63878.9|63868.9|63883.5|63869.4|63870.7|63855.8|377
1623267000000|2021-06-09 19:30:00|63878.8|63868.8|63874.5|63864.5|63883.6|63869.5|63872.2|63857.1|293
1623267300000|2021-06-09 19:35:00|63874.4|63864.4|63876|63866|63882.1|63866.9|63874.3|63859.8|223
1623267600000|2021-06-09 19:40:00|63875.4|63865.4|63888|63868|63889.2|63873.7|63875.4|63861.6|305
1623267900000|2021-06-09 19:45:00|63888.1|63868.1|63883.8|63873.8|63888.5|63873.9|63882.7|63867.9|274
1623268200000|2021-06-09 19:50:00|63883.5|63873.5|63883.6|63863.6|63892|63876.1|63880.8|63863.6|373
1623268500000|2021-06-09 19:55:00|63883.5|63863.5|63883.2|63863.2|63885.7|63869.9|63875.4|63859.8|317
1623268800000|2021-06-09 20:00:00|63883.1|63863.1|63875.2|63865.2|63883.7|63867.5|63874.8|63859.4|262
1623269100000|2021-06-09 20:05:00|63875.7|63865.7|63882.9|63862.9|63884.4|63869|63874.8|63859.9|242
1623269400000|2021-06-09 20:10:00|63883.2|63863.2|63881.7|63861.7|63885.3|63870|63877.8|63861.2|240
1623269700000|2021-06-09 20:15:00|63881.8|63861.8|63883.5|63863.5|63884.6|63869.9|63877.7|63861.7|201
1623270000000|2021-06-09 20:20:00|63883.3|63863.3|63879.1|63859.1|63885.1|63868.8|63878|63858.8|167
1623270300000|2021-06-09 20:25:00|63878.9|63858.9|63879|63859|63879.6|63859.6|63876.9|63856.9|157
1623270600000|2021-06-09 20:30:00|63878.8|63858.8|63877.5|63857.5|63879.9|63862.6|63872.6|63857.1|185
1623270900000|2021-06-09 20:35:00|63877.3|63857.3|63877.5|63857.5|63880.1|63860.1|63876.7|63856.7|196
1623271200000|2021-06-09 20:40:00|63877.2|63857.2|63879.1|63859.1|63879.8|63859.8|63875.9|63855.9|160
1623271500000|2021-06-09 20:45:00|63878.9|63858.9|63877.7|63857.7|63879.5|63859.5|63876.7|63856.7|139
1623271800000|2021-06-09 20:50:00|63877.5|63857.5|63876.8|63856.8|63878.9|63858.9|63874.8|63854.8|225
1623272100000|2021-06-09 20:55:00|63877.1|63857.1|63885|63865|63885.5|63865.5|63875.7|63855.7|191
1623272400000|2021-06-09 21:00:00|63884.7|63864.7|63897.5|63855|63897.7|63865|63880|63852.6|63
1623272700000|2021-06-09 21:05:00|63894.7|63838.9|63895.3|63852.3|63897.6|63870|63874.6|63838.9|145
1623273000000|2021-06-09 21:10:00|63885.4|63865.4|63895.7|63857|63899.8|63871.1|63880.2|63848|141
1623273300000|2021-06-09 21:15:00|63887|63867|63895.8|63856.6|63898|63870.2|63882.8|63848.7|111
1623273600000|2021-06-09 21:20:00|63896.6|63857.1|63891.9|63861.2|63899|63871.6|63885.5|63855.4|114
1623273900000|2021-06-09 21:25:00|63886.5|63866.5|63895.6|63856.7|63899.7|63868.2|63885.7|63847.6|119
1623274200000|2021-06-09 21:30:00|63896.7|63858.2|63887.4|63867.4|63898.7|63868.8|63882.9|63857.1|119
1623274500000|2021-06-09 21:35:00|63887.6|63867.6|63897.2|63861.8|63904.6|63867.6|63885.7|63852.3|123
1623274800000|2021-06-09 21:40:00|63898|63860.2|63898.8|63860.3|63903.9|63863.7|63894.7|63857.6|102
1623275100000|2021-06-09 21:45:00|63896.7|63858.4|63900.2|63861.9|63904.8|63866.6|63896.1|63857.4|118
1623275400000|2021-06-09 21:50:00|63896.5|63865.4|63896|63861.9|63905.7|63865.8|63894|63856.5|125
1623275700000|2021-06-09 21:55:00|63897.4|63858.3|63898.8|63862|63905.9|63867.9|63887.9|63857.7|107
1623276000000|2021-06-09 22:00:00|63900.7|63862.1|63882.9|63862.9|63900.7|63872.1|63878.8|63858.8|739
1623276300000|2021-06-09 22:05:00|63883.4|63863.4|63881.2|63861.2|63888|63868|63880|63860|660
1623276600000|2021-06-09 22:10:00|63880.9|63860.9|63883.3|63863.3|63885.7|63865.7|63880.1|63860.1|677
1623276900000|2021-06-09 22:15:00|63882.8|63862.8|63886.5|63866.5|63888.1|63868.1|63880|63860|454
1623277200000|2021-06-09 22:20:00|63886.4|63866.4|63883|63863|63888.8|63868.8|63883|63863|236
1623277500000|2021-06-09 22:25:00|63884.8|63864.8|63883.7|63863.7|63886.5|63866.5|63882.5|63862.5|224
1623277800000|2021-06-09 22:30:00|63884.5|63864.5|63886.2|63866.2|63886.7|63866.7|63884|63864|282
1623278100000|2021-06-09 22:35:00|63885.9|63865.9|63889.9|63869.9|63890.7|63870.7|63885.3|63865.3|446
1623278400000|2021-06-09 22:40:00|63889|63869|63891.5|63871.5|63891.9|63875.9|63885.9|63867.6|424
1623278700000|2021-06-09 22:45:00|63889.7|63869.7|63890.2|63870.2|63892.4|63872.4|63887.9|63867.9|467
1623279000000|2021-06-09 22:50:00|63890.6|63870.6|63888.9|63868.9|63893.3|63873.3|63888.1|63868.1|499
1623279300000|2021-06-09 22:55:00|63889|63869|63887.9|63867.9|63891.4|63871.4|63887.2|63867.2|436
1623279600000|2021-06-09 23:00:00|63888.2|63868.2|63894.8|63874.8|63896|63876|63888.2|63868.2|304
1623279900000|2021-06-09 23:05:00|63895|63875|63893.6|63873.6|63895.8|63875.8|63892.8|63872.8|227
1623280200000|2021-06-09 23:10:00|63893.3|63873.3|63891.5|63871.5|63895.3|63875.3|63889.5|63869.5|260
1623280500000|2021-06-09 23:15:00|63891.4|63871.4|63893.5|63873.5|63895.5|63875.5|63888.9|63868.9|373
1623280800000|2021-06-09 23:20:00|63894.5|63874.5|63894.3|63874.3|63897|63877|63891.9|63871.9|364
1623281100000|2021-06-09 23:25:00|63894.4|63874.4|63894.4|63874.4|63896.1|63876.1|63892.8|63872.8|233
1623281400000|2021-06-09 23:30:00|63894.2|63874.2|63898|63878|63899.3|63879.3|63894.1|63874.1|216
1623281700000|2021-06-09 23:35:00|63898.2|63878.2|63896.2|63876.2|63898.9|63878.9|63894.6|63874.6|281
1623282000000|2021-06-09 23:40:00|63896.5|63876.5|63895.9|63875.9|63897.8|63877.8|63895.1|63875.1|214
1623282300000|2021-06-09 23:45:00|63896.3|63876.3|63894.6|63874.6|63897|63877|63893.6|63873.6|268
1623282600000|2021-06-09 23:50:00|63894.5|63874.5|63894.7|63874.7|63896.2|63876.2|63893.2|63873.2|227
1623282900000|2021-06-09 23:55:00|63894.6|63874.6|63896.1|63876.1|63897.1|63877.1|63893.9|63873.9|191
1623283200000|2021-06-10 00:00:00|63895.9|63875.9|63892.1|63872.1|63896.1|63876.1|63883.7|63863.7|345
1623283500000|2021-06-10 00:05:00|63891.8|63871.8|63889.1|63869.1|63892.6|63872.6|63887.7|63867.7|340
1623283800000|2021-06-10 00:10:00|63889|63869|63890.7|63870.7|63892.4|63872.4|63888.1|63868.1|346
1623284100000|2021-06-10 00:15:00|63890.8|63870.8|63891.5|63871.5|63893.2|63873.2|63889.6|63869.6|247
1623284400000|2021-06-10 00:20:00|63891.3|63871.3|63886.5|63876.5|63891.7|63876.6|63882.7|63862.7|441
1623284700000|2021-06-10 00:25:00|63886.4|63876.4|63886.8|63866.8|63891.5|63876.8|63882.5|63866.8|294
1623285000000|2021-06-10 00:30:00|63887.2|63867.2|63888|63868|63892.2|63872.2|63885.9|63865.9|309
1623285300000|2021-06-10 00:35:00|63887.9|63867.9|63892|63872|63893.4|63878|63885.8|63867.6|401
1623285600000|2021-06-10 00:40:00|63892.2|63872.2|63894|63874|63899.2|63879.6|63887.3|63871.9|404
1623285900000|2021-06-10 00:45:00|63894.2|63874.2|63893.3|63873.3|63894.3|63879.5|63885.5|63870.5|318
1623286200000|2021-06-10 00:50:00|63893.5|63873.5|63882.2|63862.2|63895.4|63879.6|63879.1|63862.2|418
1623286500000|2021-06-10 00:55:00|63883.1|63863.1|63885.8|63865.8|63887.7|63872.3|63879.3|63860.3|526
1623286800000|2021-06-10 01:00:00|63886.1|63866.1|63869.4|63859.4|63887.3|63872|63869|63851|677
1623287100000|2021-06-10 01:05:00|63869.2|63859.2|63836.5|63816.5|63873.4|63859.3|63821.5|63801.5|776
1623287400000|2021-06-10 01:10:00|63836.6|63816.6|63806.4|63786.4|63836.6|63821.7|63802.3|63784|736
1623287700000|2021-06-10 01:15:00|63806.2|63786.2|63820.7|63800.7|63827.5|63810|63802.7|63782.7|773
1623288000000|2021-06-10 01:20:00|63819.9|63799.9|63812.6|63802.6|63820.2|63805.4|63804.5|63792.9|612
1623288300000|2021-06-10 01:25:00|63812.5|63802.5|63816.1|63796.1|63820|63805.8|63803.7|63793.7|552
1623288600000|2021-06-10 01:30:00|63816.3|63796.3|63810.7|63800.7|63821|63804.6|63800.4|63788.1|738
1623288900000|2021-06-10 01:35:00|63810.6|63800.6|63825.3|63815.3|63831.5|63815.3|63792.3|63774.5|683
1623289200000|2021-06-10 01:40:00|63825.1|63815.1|63830.4|63820.4|63837.7|63823.2|63818.3|63805.5|570
1623289500000|2021-06-10 01:45:00|63830|63820|63823.6|63813.6|63839.5|63824.7|63823.3|63809|642
1623289800000|2021-06-10 01:50:00|63823.5|63813.5|63838|63828|63842.5|63828.8|63816.2|63802.1|732
1623290100000|2021-06-10 01:55:00|63838.3|63828.3|63816|63806|63840.4|63828.4|63814|63799.6|682
1623290400000|2021-06-10 02:00:00|63815.9|63805.9|63808.8|63798.8|63821.2|63808.1|63804.8|63791|745
1623290700000|2021-06-10 02:05:00|63808.7|63798.7|63815.2|63805.2|63818.2|63806|63808|63792.7|626
1623291000000|2021-06-10 02:10:00|63814.7|63804.7|63818.6|63808.6|63820.4|63809.7|63803.9|63793.9|578
1623291300000|2021-06-10 02:15:00|63818.9|63808.9|63813.8|63803.8|63824.3|63809.1|63802.2|63792.2|564
1623291600000|2021-06-10 02:20:00|63814.2|63804.2|63805.3|63795.3|63817.1|63804.2|63802.9|63788.1|518
1623291900000|2021-06-10 02:25:00|63805.2|63795.2|63787.8|63777.8|63812.6|63800.7|63787.5|63774.3|537
1623292200000|2021-06-10 02:30:00|63787.6|63777.6|63791.1|63781.1|63803.1|63788.3|63785.4|63771.6|588
1623292500000|2021-06-10 02:35:00|63791.2|63781.2|63798.7|63788.7|63805.2|63794.3|63788.9|63776|536
1623292800000|2021-06-10 02:40:00|63798.6|63788.6|63811.2|63801.2|63813.8|63802.7|63798.6|63788.6|547
1623293100000|2021-06-10 02:45:00|63811.3|63801.3|63804.7|63794.7|63817.4|63804.5|63803.8|63793.3|433
1623293400000|2021-06-10 02:50:00|63804.8|63794.8|63798.8|63788.8|63806.2|63796.2|63794.4|63783|400
1623293700000|2021-06-10 02:55:00|63799|63789|63800.8|63790.8|63806.4|63793.3|63796|63782.2|385
1623294000000|2021-06-10 03:00:00|63801.2|63791.2|63807.2|63797.2|63807.6|63797.6|63797.4|63786.7|428
1623294300000|2021-06-10 03:05:00|63807.3|63797.3|63816.4|63806.4|63822.5|63808.2|63804.7|63792.9|556
1623294600000|2021-06-10 03:10:00|63816|63806|63814.4|63804.4|63819.3|63809.3|63812.7|63802.7|451
1623294900000|2021-06-10 03:15:00|63814.3|63804.3|63807.7|63797.7|63817.4|63805.2|63803.9|63792.4|546
1623295200000|2021-06-10 03:20:00|63807.8|63797.8|63806.2|63796.2|63815.4|63802|63800.7|63786.3|523
1623295500000|2021-06-10 03:25:00|63806.3|63796.3|63809.2|63799.2|63819.6|63804.9|63804.1|63789.3|524
1623295800000|2021-06-10 03:30:00|63808.9|63798.9|63816.4|63806.4|63823.4|63811.2|63808.9|63798.9|469
1623296100000|2021-06-10 03:35:00|63816.8|63806.8|63815.7|63805.7|63817.8|63807.8|63815.4|63805.4|255
1623296400000|2021-06-10 03:40:00|63815.8|63805.8|63816.1|63806.1|63817.6|63807.6|63815.3|63805.3|333
1623296700000|2021-06-10 03:45:00|63816|63806|63808.9|63798.9|63817.5|63806.3|63808.6|63794.4|407
1623297000000|2021-06-10 03:50:00|63808.8|63798.8|63808.3|63798.3|63814.3|63800.3|63805.7|63793.6|276
1623297300000|2021-06-10 03:55:00|63808.2|63798.2|63812.4|63802.4|63817.7|63802.6|63806.5|63791.8|286
1623297600000|2021-06-10 04:00:00|63812.2|63802.2|63811.9|63801.9|63818.7|63804.5|63809.2|63795.6|351
1623297900000|2021-06-10 04:05:00|63811.7|63801.7|63816.9|63806.9|63824.3|63810.4|63811.7|63797.2|327
1623298200000|2021-06-10 04:10:00|63816.8|63806.8|63819.6|63809.6|63826.7|63813.1|63816.7|63804.5|369
1623298500000|2021-06-10 04:15:00|63819.5|63809.5|63824.4|63814.4|63830.8|63818.2|63817.4|63802.6|319
1623298800000|2021-06-10 04:20:00|63824.2|63814.2|63821.3|63811.3|63826.8|63816.8|63820.2|63810.2|281
1623299100000|2021-06-10 04:25:00|63821.7|63811.7|63824.6|63814.6|63827.2|63817.2|63821.1|63811.1|263
1623299400000|2021-06-10 04:30:00|63824.7|63814.7|63824|63814|63829.2|63816|63822.5|63809|208
1623299700000|2021-06-10 04:35:00|63824.1|63814.1|63824|63814|63830.3|63816.1|63822.8|63807.9|275
1623300000000|2021-06-10 04:40:00|63824.1|63814.1|63828.4|63818.4|63828.5|63818.5|63823.1|63813.1|329
1623300300000|2021-06-10 04:45:00|63828.3|63818.3|63829.4|63819.4|63834.8|63820.3|63828.3|63814.8|309
1623300600000|2021-06-10 04:50:00|63829.5|63819.5|63832.1|63822.1|63837.6|63822.5|63828.4|63816.6|326
1623300900000|2021-06-10 04:55:00|63832.2|63822.2|63833.3|63823.3|63839.5|63825.1|63830.6|63815.7|378
1623301200000|2021-06-10 05:00:00|63833.2|63823.2|63829.8|63819.8|63835.2|63825.2|63829|63813.9|315
1623301500000|2021-06-10 05:05:00|63829.7|63819.7|63823.5|63813.5|63833.5|63820|63823.4|63811.6|432
1623301800000|2021-06-10 05:10:00|63823.3|63813.3|63825.3|63815.3|63829.7|63815.6|63821.3|63806.2|313
1623302100000|2021-06-10 05:15:00|63825.2|63815.2|63827.7|63817.7|63832.6|63818.7|63824.7|63811.2|366
1623302400000|2021-06-10 05:20:00|63827.8|63817.8|63817|63807|63827.9|63817.9|63812.1|63798.2|381
1623302700000|2021-06-10 05:25:00|63817.2|63807.2|63816|63806|63818.1|63808.1|63815.4|63805.4|288
1623303000000|2021-06-10 05:30:00|63816.3|63806.3|63823.5|63813.5|63827.2|63817.2|63816.1|63806.1|473
1623303300000|2021-06-10 05:35:00|63823.6|63813.6|63824.1|63814.1|63824.5|63814.5|63818.1|63808.1|358
1623303600000|2021-06-10 05:40:00|63824.2|63814.2|63815.7|63805.7|63830.8|63820.8|63810.5|63800.5|440
1623303900000|2021-06-10 05:45:00|63815.6|63805.6|63806.6|63796.6|63818.3|63808.3|63805.1|63795.1|363
1623304200000|2021-06-10 05:50:00|63806.7|63796.7|63808.7|63798.7|63813.4|63800.6|63806.6|63793.2|374
1623304500000|2021-06-10 05:55:00|63808.6|63798.6|63800.6|63790.6|63811.3|63800.7|63799.7|63789.7|467
1623304800000|2021-06-10 06:00:00|63800.9|63790.9|63809.3|63799.3|63814|63804|63799.7|63789.7|542
1623305100000|2021-06-10 06:05:00|63808.6|63798.6|63818.4|63808.4|63820.3|63810.3|63803.8|63793.8|649
1623305400000|2021-06-10 06:10:00|63818.6|63808.6|63815.6|63805.6|63823.9|63811.8|63814.6|63802.4|478
1623305700000|2021-06-10 06:15:00|63815.5|63805.5|63816.6|63806.6|63820|63808.8|63812.1|63799.6|615
1623306000000|2021-06-10 06:20:00|63816.5|63806.5|63813.6|63803.6|63819.1|63809.1|63812|63802|468
1623306300000|2021-06-10 06:25:00|63813.5|63803.5|63809.7|63799.7|63816.2|63806.2|63806|63796|498
1623306600000|2021-06-10 06:30:00|63809.8|63799.8|63814.9|63804.9|63818.9|63808.9|63809.8|63799.8|518
1623306900000|2021-06-10 06:35:00|63814.6|63804.6|63809.2|63799.2|63814.7|63804.6|63807.8|63793.7|475
1623307200000|2021-06-10 06:40:00|63809.1|63799.1|63799.6|63789.6|63810.5|63800.5|63799.4|63788.7|422
1623307500000|2021-06-10 06:45:00|63800.2|63790.2|63796.3|63786.3|63802.3|63792.3|63796|63786|479
1623307800000|2021-06-10 06:50:00|63796.1|63786.1|63797|63787|63803.3|63791.5|63792.6|63777.8|495
1623308100000|2021-06-10 06:55:00|63796.9|63786.9|63806.4|63796.4|63810|63798.4|63796.3|63786.3|597
1623308400000|2021-06-10 07:00:00|63806.5|63796.5|63803.8|63793.8|63813.6|63799.8|63803.1|63789.5|578
1623308700000|2021-06-10 07:05:00|63803.5|63793.5|63806.8|63796.8|63811.6|63799.4|63800.1|63786.1|536
1623309000000|2021-06-10 07:10:00|63806.7|63796.7|63827.7|63817.7|63836|63821.4|63804.9|63794.9|745
1623309300000|2021-06-10 07:15:00|63827.8|63817.8|63839.7|63829.7|63844.6|63830.2|63823.8|63809.6|587
1623309600000|2021-06-10 07:20:00|63840|63830|63853.5|63843.5|63857.3|63844.6|63836.9|63822.8|693
1623309900000|2021-06-10 07:25:00|63853|63843|63864.9|63854.9|63865.6|63855.6|63847.4|63835.5|720
1623310200000|2021-06-10 07:30:00|63864.7|63854.7|63865.1|63855.1|63867.1|63857.1|63856.5|63846.4|717
1623310500000|2021-06-10 07:35:00|63865.6|63855.6|63874.7|63864.7|63888.8|63878.8|63863.9|63853.9|760
1623310800000|2021-06-10 07:40:00|63874.8|63864.8|63868.9|63858.9|63875|63865|63860.4|63850.4|702
1623311100000|2021-06-10 07:45:00|63868.8|63858.8|63867.1|63857.1|63874.4|63863.9|63863.4|63847.8|637
1623311400000|2021-06-10 07:50:00|63866.9|63856.9|63870.8|63860.8|63873.6|63860.8|63864.6|63853.3|604
1623311700000|2021-06-10 07:55:00|63870.7|63860.7|63869.9|63859.9|63872.9|63860.9|63860.5|63850.5|635
1623312000000|2021-06-10 08:00:00|63869.8|63859.8|63866|63856|63871.8|63861|63862.5|63851.4|503
1623312300000|2021-06-10 08:05:00|63866.3|63856.3|63868.2|63858.2|63871.1|63861.1|63865.8|63855.8|449
1623312600000|2021-06-10 08:10:00|63868.3|63858.3|63870.7|63860.7|63870.8|63860.8|63866|63856|429
1623312900000|2021-06-10 08:15:00|63870.9|63860.9|63872.7|63862.7|63889.5|63879.5|63870.5|63860.5|583
1623313200000|2021-06-10 08:20:00|63872.9|63862.9|63866|63856|63878.4|63868.4|63865.3|63851.9|586
1623313500000|2021-06-10 08:25:00|63866.9|63856.9|63867.2|63857.2|63874|63864|63860.9|63850.9|583
1623313800000|2021-06-10 08:30:00|63867.1|63857.1|63866.3|63856.3|63871.8|63859.4|63865.1|63851.5|540
1623314100000|2021-06-10 08:35:00|63866.5|63856.5|63865.9|63855.9|63869.7|63859.7|63863.3|63849.1|528
1623314400000|2021-06-10 08:40:00|63865.7|63855.7|63871|63861|63877.7|63864.1|63863.7|63851.4|493
1623314700000|2021-06-10 08:45:00|63871.2|63861.2|63868.7|63858.7|63876.5|63864.5|63867.2|63854.4|427
1623315000000|2021-06-10 08:50:00|63868.5|63858.5|63872.3|63862.3|63877.7|63864.6|63863.4|63853.4|485
1623315300000|2021-06-10 08:55:00|63872.2|63862.2|63868.7|63858.7|63879.6|63864.6|63865.9|63852|575
1623315600000|2021-06-10 09:00:00|63868.8|63858.8|63865.9|63855.9|63874.7|63859.5|63862.9|63847.6|528
1623315900000|2021-06-10 09:05:00|63866|63856|63871|63861|63875.6|63861.5|63865.7|63851|459
1623316200000|2021-06-10 09:10:00|63870.9|63860.9|63870.8|63860.8|63878.8|63863.8|63867.7|63853.3|543
1623316500000|2021-06-10 09:15:00|63870.7|63860.7|63865.9|63855.9|63877|63862.5|63863.8|63853.8|509
1623316800000|2021-06-10 09:20:00|63865.8|63855.8|63867.9|63857.9|63871.4|63861.3|63865.7|63851.1|434
1623317100000|2021-06-10 09:25:00|63868.1|63858.1|63876.4|63866.4|63878.7|63868.7|63863.1|63853.1|464
1623317400000|2021-06-10 09:30:00|63875.9|63865.9|63869.5|63859.5|63875.9|63865.9|63867.4|63857.4|430
1623317700000|2021-06-10 09:35:00|63869.7|63859.7|63866.5|63856.5|63870.3|63860.3|63865.6|63855.6|452
1623318000000|2021-06-10 09:40:00|63866.9|63856.9|63870.3|63860.3|63874.8|63861.4|63866.8|63854.4|449
1623318300000|2021-06-10 09:45:00|63870.2|63860.2|63871.1|63861.1|63871.3|63861.3|63869.6|63859.6|338
1623318600000|2021-06-10 09:50:00|63870.7|63860.7|63870.6|63860.6|63871.9|63861.9|63869.7|63859.7|332
1623318900000|2021-06-10 09:55:00|63870.8|63860.8|63876.9|63866.9|63877.3|63867.3|63867.3|63857.3|323
1623319200000|2021-06-10 10:00:00|63877|63867|63877.6|63867.6|63879.5|63869.5|63869.9|63859.9|320
1623319500000|2021-06-10 10:05:00|63877.9|63867.9|63886.7|63876.7|63887.1|63877.1|63876.9|63866.9|300
1623319800000|2021-06-10 10:10:00|63886.9|63876.9|63883.9|63873.9|63887.3|63877.3|63883.1|63873.1|203
1623320100000|2021-06-10 10:15:00|63884|63874|63885|63875|63887|63875.3|63881.5|63866.8|242
1623320400000|2021-06-10 10:20:00|63884.3|63874.3|63883.7|63873.7|63886.8|63876.8|63882.7|63872.7|358
1623320700000|2021-06-10 10:25:00|63883.8|63873.8|63885.4|63875.4|63890.7|63875.7|63876.7|63866.7|470
1623321000000|2021-06-10 10:30:00|63885.3|63875.3|63890|63880|63896.1|63882.2|63885.2|63875.2|452
1623321300000|2021-06-10 10:35:00|63890.1|63880.1|63888|63878|63892|63882|63886.4|63876.4|456
1623321600000|2021-06-10 10:40:00|63888.1|63878.1|63886.2|63876.2|63889.3|63879.3|63884.1|63874.1|307
1623321900000|2021-06-10 10:45:00|63886.1|63876.1|63887.7|63877.7|63889|63879|63883|63873|376
1623322200000|2021-06-10 10:50:00|63887.8|63877.8|63888.6|63878.6|63893.4|63880|63883.5|63868.7|404
1623322500000|2021-06-10 10:55:00|63888.5|63878.5|63887|63877|63892.5|63878.8|63886.2|63872.1|448
1623322800000|2021-06-10 11:00:00|63887.3|63877.3|63886.3|63876.3|63892.9|63880.1|63884.7|63869.8|439
1623323100000|2021-06-10 11:05:00|63886.2|63876.2|63882.3|63872.3|63892.8|63877.8|63881.9|63866.7|356
1623323400000|2021-06-10 11:10:00|63882.2|63872.2|63878.5|63868.5|63891.4|63876.4|63878.5|63865.8|444
1623323700000|2021-06-10 11:15:00|63878.4|63868.4|63883.9|63873.9|63886.7|63874.1|63873.7|63859.5|564
1623324000000|2021-06-10 11:20:00|63883.7|63873.7|63889.8|63879.8|63894.9|63880.5|63878.3|63865.3|560
1623324300000|2021-06-10 11:25:00|63888.7|63878.7|63892.6|63882.6|63899.2|63883.9|63887.2|63873|453
1623324600000|2021-06-10 11:30:00|63892.5|63882.5|63900.1|63890.1|63905.7|63890.7|63891.1|63876.7|489
1623324900000|2021-06-10 11:35:00|63900.3|63890.3|63907.7|63887.7|63908.3|63892.9|63896.4|63881.5|452
1623325200000|2021-06-10 11:40:00|63907.6|63887.6|63904.5|63884.5|63913.8|63896.5|63896.2|63881.3|459
1623325500000|2021-06-10 11:45:00|63904.3|63884.3|63908|63888|63909.6|63889.6|63890.1|63870.1|514
1623325800000|2021-06-10 11:50:00|63907.9|63887.9|63906.1|63896.1|63912|63896.3|63903.9|63883.9|446
1623326100000|2021-06-10 11:55:00|63906.2|63896.2|63911.2|63891.2|63914.8|63898.8|63901.3|63885.6|565
1623326400000|2021-06-10 12:00:00|63911.3|63891.3|63913.2|63903.2|63918.9|63903.9|63907.3|63890.8|706
1623326700000|2021-06-10 12:05:00|63913.1|63903.1|63916.7|63896.7|63919|63903.1|63908.7|63894|579
1623327000000|2021-06-10 12:10:00|63916.6|63896.6|63906.9|63886.9|63918.5|63903.3|63900.9|63885.9|599
1623327300000|2021-06-10 12:15:00|63902|63892|63903.4|63883.4|63910.2|63894.7|63896.3|63881.5|580
1623327600000|2021-06-10 12:20:00|63902.8|63882.8|63903.6|63893.6|63909.8|63894.7|63890.3|63875.8|733
1623327900000|2021-06-10 12:25:00|63903.3|63893.3|63920.4|63900.4|63925.2|63905.2|63903.3|63891.2|549
1623328200000|2021-06-10 12:30:00|63919.7|63899.7|63901.3|63881.3|63956.8|63936.8|63898.7|63878.7|991
1623328500000|2021-06-10 12:35:00|63901.2|63881.2|63873.5|63853.5|63905.3|63885.3|63867.2|63851.9|1052
1623328800000|2021-06-10 12:40:00|63874|63854|63883.3|63863.3|63884.7|63866.6|63857.6|63838.2|998
1623329100000|2021-06-10 12:45:00|63883.4|63863.4|63872.3|63852.3|63901.8|63881.8|63871.4|63851.4|996
1623329400000|2021-06-10 12:50:00|63872.5|63852.5|63867.4|63847.4|63879.8|63863.6|63857.8|63839.6|932
1623329700000|2021-06-10 12:55:00|63867.3|63847.3|63860.1|63840.1|63877.6|63859.8|63858.8|63838.8|873
1623330000000|2021-06-10 13:00:00|63860.2|63840.2|63883.2|63863.2|63883.3|63863.3|63847|63829.8|977
1623330300000|2021-06-10 13:05:00|63882.8|63862.8|63888|63868|63888.6|63871.8|63867.8|63852.1|772
1623330600000|2021-06-10 13:10:00|63887.9|63867.9|63897.3|63877.3|63898.2|63882.5|63877.9|63862.5|860
1623330900000|2021-06-10 13:15:00|63897.6|63877.6|63918.7|63898.7|63927.5|63907.5|63893.5|63876.9|882
1623331200000|2021-06-10 13:20:00|63918.8|63898.8|63924.6|63914.6|63937.3|63920.7|63914.1|63896.2|804
1623331500000|2021-06-10 13:25:00|63924.5|63914.5|63943.9|63923.9|63951.1|63936.7|63921|63904.6|686
1623331800000|2021-06-10 13:30:00|63943.7|63923.7|63925.6|63905.6|63955.2|63938.9|63925.3|63905.3|731
1623332100000|2021-06-10 13:35:00|63926.3|63906.3|63908|63888|63931.4|63917.4|63893.9|63879.4|716
1623332400000|2021-06-10 13:40:00|63907.6|63887.6|63903.7|63893.7|63919.9|63905.3|63897.9|63883.5|680
1623332700000|2021-06-10 13:45:00|63903.3|63893.3|63874.9|63864.9|63906.8|63893.7|63873.2|63859.2|674
1623333000000|2021-06-10 13:50:00|63875.2|63865.2|63861.8|63851.8|63880.2|63867|63858.4|63848.4|858
1623333300000|2021-06-10 13:55:00|63861.9|63851.9|63869.6|63859.6|63877.2|63862.3|63859.6|63845.3|835
1623333600000|2021-06-10 14:00:00|63869.8|63859.8|63877.4|63857.4|63880.2|63867.2|63862.4|63850|751
1623333900000|2021-06-10 14:05:00|63877.6|63857.6|63889.5|63869.5|63889.8|63874|63867.4|63853.1|718
1623334200000|2021-06-10 14:10:00|63884|63874|63882.4|63872.4|63898.4|63883.3|63881.4|63868.1|793
1623334500000|2021-06-10 14:15:00|63882.2|63872.2|63876|63856|63889.7|63875.1|63870.9|63855.5|808
1623334800000|2021-06-10 14:20:00|63875.8|63855.8|63877.6|63857.6|63884.3|63868.9|63868.8|63854.4|865
1623335100000|2021-06-10 14:25:00|63877.5|63857.5|63881.7|63871.7|63890.7|63875.6|63871.9|63857.1|760
1623335400000|2021-06-10 14:30:00|63881.6|63871.6|63883.8|63873.8|63891.8|63877.4|63876.2|63861.4|756
1623335700000|2021-06-10 14:35:00|63883.5|63873.5|63915.8|63895.8|63917.8|63899.8|63879.4|63865.7|722
1623336000000|2021-06-10 14:40:00|63915.7|63895.7|63919.6|63909.6|63928.4|63913|63910.8|63895.1|803
1623336300000|2021-06-10 14:45:00|63919.5|63909.5|63932.6|63922.6|63938.3|63923.7|63915.9|63901.4|770
1623336600000|2021-06-10 14:50:00|63932.5|63922.5|63945.9|63935.9|63950.6|63936.8|63931.5|63917|737
1623336900000|2021-06-10 14:55:00|63946.1|63936.1|63940.3|63930.3|63953.4|63938.2|63938|63922.2|852
1623337200000|2021-06-10 15:00:00|63940.1|63930.1|63939.4|63919.4|63946.9|63933.6|63929.3|63914.4|788
1623337500000|2021-06-10 15:05:00|63939.3|63919.3|63927.8|63917.8|63948.4|63932.9|63926.9|63915.5|731
1623337800000|2021-06-10 15:10:00|63927.1|63917.1|63923.5|63913.5|63930.8|63919.8|63916.7|63903.2|706
1623338100000|2021-06-10 15:15:00|63923.6|63913.6|63922.2|63912.2|63931.7|63918.7|63921.6|63907.9|631
1623338400000|2021-06-10 15:20:00|63922.1|63912.1|63918.3|63908.3|63929.7|63917.4|63917.6|63907.2|622
1623338700000|2021-06-10 15:25:00|63918.5|63908.5|63918.3|63908.3|63924.1|63910.9|63916.6|63904.1|495
1623339000000|2021-06-10 15:30:00|63918.4|63908.4|63912.7|63902.7|63925.3|63911.4|63910.6|63897.6|556
1623339300000|2021-06-10 15:35:00|63912.8|63902.8|63912.4|63902.4|63919.1|63905|63905.5|63895.5|521
1623339600000|2021-06-10 15:40:00|63912.2|63902.2|63917.5|63897.5|63923.1|63907.5|63908.9|63896.3|633
1623339900000|2021-06-10 15:45:00|63917.4|63897.4|63906.3|63896.3|63918.1|63902.7|63902.8|63892.8|778
1623340200000|2021-06-10 15:50:00|63907.2|63897.2|63905.5|63895.5|63913.6|63899.4|63903.2|63893.2|569
1623340500000|2021-06-10 15:55:00|63905.6|63895.6|63896.5|63886.5|63908.1|63896.1|63896.2|63881.7|574
1623340800000|2021-06-10 16:00:00|63896.3|63886.3|63906.2|63886.2|63908.4|63893.4|63890.8|63875.8|554
1623341100000|2021-06-10 16:05:00|63906.1|63886.1|63905.8|63895.8|63915.2|63901.3|63892.5|63877.2|642
1623341400000|2021-06-10 16:10:00|63905.9|63895.9|63899.6|63889.6|63912.2|63897.7|63896.7|63886.7|614
1623341700000|2021-06-10 16:15:00|63899.5|63889.5|63892.5|63882.5|63899.9|63889.6|63890.4|63879.9|627
1623342000000|2021-06-10 16:20:00|63892.8|63882.8|63893.7|63883.7|63899.5|63889.5|63891.3|63881.3|636
1623342300000|2021-06-10 16:25:00|63893.5|63883.5|63896.4|63886.4|63902.3|63887.4|63891.9|63881.9|406
1623342600000|2021-06-10 16:30:00|63896|63886|63893|63883|63896.4|63886.4|63892.2|63882.2|493
1623342900000|2021-06-10 16:35:00|63892.9|63882.9|63881.4|63871.4|63894.4|63884.3|63881.2|63871.2|406
1623343200000|2021-06-10 16:40:00|63881.5|63871.5|63881.2|63871.2|63892.2|63877.4|63879.5|63864.5|431
1623343500000|2021-06-10 16:45:00|63881.1|63871.1|63884.4|63864.4|63891.4|63877|63877.7|63863|456
1623343800000|2021-06-10 16:50:00|63884.1|63864.1|63873.9|63863.9|63884.1|63868.5|63870.3|63855.1|456
1623344100000|2021-06-10 16:55:00|63873.5|63863.5|63867.1|63857.1|63881.3|63867.2|63867.1|63857.1|440
1623344400000|2021-06-10 17:00:00|63871.9|63851.9|63879.8|63869.8|63883.6|63870.6|63863.6|63848.7|619
1623344700000|2021-06-10 17:05:00|63880|63870|63878.8|63858.8|63882.8|63870|63870.8|63857.4|586
1623345000000|2021-06-10 17:10:00|63878.7|63858.7|63874.9|63854.9|63879|63862.9|63866.5|63851.7|546
1623345300000|2021-06-10 17:15:00|63874.8|63854.8|63878.8|63868.8|63882.3|63871.2|63869.6|63854.6|460
1623345600000|2021-06-10 17:20:00|63878.7|63868.7|63878.7|63868.7|63886.5|63871.1|63876.4|63863.4|273
1623345900000|2021-06-10 17:25:00|63878.6|63868.6|63880.5|63870.5|63882.3|63872.3|63877.8|63867.8|335
1623346200000|2021-06-10 17:30:00|63880.4|63870.4|63884.7|63874.7|63890.4|63875.7|63880|63866.9|443
1623346500000|2021-06-10 17:35:00|63884.6|63874.6|63876.2|63866.2|63890.2|63875.5|63876|63860.9|374
1623346800000|2021-06-10 17:40:00|63876.3|63866.3|63884.1|63874.1|63889.9|63875.4|63874.4|63860.8|454
1623347100000|2021-06-10 17:45:00|63884|63874|63888|63878|63890.7|63878.6|63883.9|63870.7|367
1623347400000|2021-06-10 17:50:00|63885.2|63875.2|63886|63876|63888|63878|63883.5|63873.5|437
1623347700000|2021-06-10 17:55:00|63886.2|63876.2|63882.3|63872.3|63887.6|63877.6|63879.2|63869.2|492
1623348000000|2021-06-10 18:00:00|63882.2|63872.2|63882.7|63872.7|63884.7|63874.7|63881.3|63871.3|337
1623348300000|2021-06-10 18:05:00|63882.9|63872.9|63878.7|63868.7|63883.2|63873.2|63875.7|63865.7|367
1623348600000|2021-06-10 18:10:00|63878.6|63868.6|63876.5|63866.5|63880.2|63870.2|63870|63860|338
1623348900000|2021-06-10 18:15:00|63876.3|63866.3|63874.1|63864.1|63879.1|63869.1|63874.1|63864.1|351
1623349200000|2021-06-10 18:20:00|63874.2|63864.2|63881|63871|63884.8|63871.2|63873.6|63863.6|411
1623349500000|2021-06-10 18:25:00|63881.1|63871.1|63885.4|63875.4|63885.6|63875.6|63878.3|63868.3|335
1623349800000|2021-06-10 18:30:00|63885.3|63875.3|63879.5|63869.5|63885.5|63875.5|63879|63869|290
1623350100000|2021-06-10 18:35:00|63879.4|63869.4|63877.6|63867.6|63883.5|63871.2|63877|63863.5|259
1623350400000|2021-06-10 18:40:00|63877.5|63867.5|63881.5|63861.5|63881.7|63867.9|63874.9|63860.3|261
1623350700000|2021-06-10 18:45:00|63882.1|63862.1|63875.2|63865.2|63884.9|63869.4|63874.5|63859.5|314
1623351000000|2021-06-10 18:50:00|63875.1|63865.1|63872.3|63862.3|63883.4|63868.3|63870.9|63857.1|331
1623351300000|2021-06-10 18:55:00|63872.5|63862.5|63874.5|63864.5|63880.2|63866|63872.2|63859.9|257
1623351600000|2021-06-10 19:00:00|63874.6|63864.6|63883.9|63873.9|63889.6|63874.2|63873.8|63859.6|395
1623351900000|2021-06-10 19:05:00|63884|63874|63889.1|63869.1|63889.8|63874.8|63882.3|63867.1|358
1623352200000|2021-06-10 19:10:00|63884.4|63874.4|63886.9|63866.9|63888.4|63874.4|63881.5|63866.6|306
1623352500000|2021-06-10 19:15:00|63882.2|63872.2|63884|63864|63887.7|63872.8|63878.8|63860.4|314
1623352800000|2021-06-10 19:20:00|63884.1|63864.1|63879.3|63859.3|63886.6|63871.4|63874.1|63858.9|439
1623353100000|2021-06-10 19:25:00|63879.4|63859.4|63883.5|63863.5|63884.5|63869.1|63874|63859|289
1623353400000|2021-06-10 19:30:00|63883.4|63863.4|63874|63864|63884.4|63868.4|63871.8|63856.8|496
1623353700000|2021-06-10 19:35:00|63873.9|63863.9|63870.2|63860.2|63879.5|63864.3|63867.7|63854.2|440
1623354000000|2021-06-10 19:40:00|63870.1|63860.1|63868.3|63848.3|63876.8|63861.1|63864.8|63848.3|469
1623354300000|2021-06-10 19:45:00|63868.4|63848.4|63881.1|63861.1|63881.9|63866.3|63863.5|63848.4|497
1623354600000|2021-06-10 19:50:00|63881.2|63861.2|63876.6|63856.6|63881.3|63864.4|63868|63852.8|306
1623354900000|2021-06-10 19:55:00|63876.9|63856.9|63879.1|63859.1|63881|63863.2|63872.4|63852.4|514
1623355200000|2021-06-10 20:00:00|63879.2|63859.2|63872.7|63862.7|63879.7|63862.9|63872.5|63854.3|224
1623355500000|2021-06-10 20:05:00|63872.8|63862.8|63872.6|63862.6|63878|63863|63872.3|63857.6|108
1623355800000|2021-06-10 20:10:00|63872.8|63862.8|63877.6|63857.6|63878.1|63862.9|63871.8|63856.1|131
1623356100000|2021-06-10 20:15:00|63877.5|63857.5|63877.3|63857.3|63877.7|63862.7|63872.2|63857.1|102
1623356400000|2021-06-10 20:20:00|63877.4|63857.4|63877.3|63857.3|63877.5|63862.5|63872.1|63856.9|97
1623356700000|2021-06-10 20:25:00|63877.1|63857.1|63877.2|63857.2|63877.4|63862.4|63872.1|63856.7|94
1623357000000|2021-06-10 20:30:00|63877.3|63857.3|63877.5|63857.5|63877.7|63857.7|63876.4|63856.4|133
1623357300000|2021-06-10 20:35:00|63877.7|63857.7|63877.3|63857.3|63878.5|63858.5|63876.3|63856.3|140
1623357600000|2021-06-10 20:40:00|63877.2|63857.2|63874|63854|63877.8|63857.8|63873.4|63853.4|173
1623357900000|2021-06-10 20:45:00|63873.5|63853.5|63872.5|63852.5|63875.2|63855.2|63870|63850|162
1623358200000|2021-06-10 20:50:00|63872.7|63852.7|63873.2|63853.2|63875|63855|63869.9|63849.9|171
1623358500000|2021-06-10 20:55:00|63873.3|63853.3|63869.5|63849.5|63873.8|63853.8|63869.4|63849.4|194
1623358800000|2021-06-10 21:00:00|63868.9|63848.9|63867.2|63847.2|63868.9|63848.9|63865.5|63845.5|49
1623359100000|2021-06-10 21:05:00|63866.1|63846.1|63862.8|63842.8|63869.4|63849.4|63858.9|63838.9|112
1623359400000|2021-06-10 21:10:00|63862.4|63842.4|63863.2|63843.2|63866.1|63846.1|63860|63840|79
1623359700000|2021-06-10 21:15:00|63863.7|63843.7|63863.7|63843.7|63864.3|63844.3|63859.8|63839.8|70
1623360000000|2021-06-10 21:20:00|63860|63840|63864.1|63844.1|63865.6|63845.6|63859.1|63839.1|75
1623360300000|2021-06-10 21:25:00|63864.2|63844.2|63861.4|63841.4|63866.9|63846.9|63859.8|63839.8|74
1623360600000|2021-06-10 21:30:00|63862.1|63842.1|63861.3|63841.3|63866.1|63846.1|63860|63840|97
1623360900000|2021-06-10 21:35:00|63860.8|63840.8|63862.3|63842.3|63865.7|63845.7|63860.4|63840.4|89
1623361200000|2021-06-10 21:40:00|63860.6|63840.6|63860.7|63840.7|63863.6|63843.6|63860.3|63840.3|80
1623361500000|2021-06-10 21:45:00|63861.6|63841.6|63863.3|63843.3|63864.9|63844.9|63860.7|63840.7|114
1623361800000|2021-06-10 21:50:00|63863.2|63843.2|63878.4|63842|63879.9|63847.9|63857|63831.1|207
1623362100000|2021-06-10 21:55:00|63877.7|63842.2|63880.4|63839.5|63882.2|63844.5|63875.7|63831.7|129
1623362400000|2021-06-10 22:00:00|63881|63839.2|63868|63848|63881|63849.3|63867.2|63837.3|379
1623362700000|2021-06-10 22:05:00|63868.3|63848.3|63874.5|63842.5|63879.5|63851.8|63867.3|63838.2|432
1623363000000|2021-06-10 22:10:00|63874.8|63842.7|63869.4|63849.4|63877.6|63849.8|63866.8|63836.6|307
1623363300000|2021-06-10 22:15:00|63868.4|63848.4|63867.4|63847.4|63875.5|63848.8|63866.5|63832.3|243
1623363600000|2021-06-10 22:20:00|63867.9|63847.9|63868.6|63848.6|63875.2|63848.8|63866.7|63834.6|234
1623363900000|2021-06-10 22:25:00|63868.7|63848.7|63867.5|63847.5|63869.4|63849.4|63863.6|63843.6|458
1623364200000|2021-06-10 22:30:00|63867.7|63847.7|63866.9|63846.9|63868.9|63848.9|63863.4|63843.4|213
1623364500000|2021-06-10 22:35:00|63867.2|63847.2|63861.2|63841.2|63867.2|63847.2|63861.1|63841.1|571
1623364800000|2021-06-10 22:40:00|63861.1|63841.1|63865.4|63845.4|63866.8|63846.8|63857.3|63837.3|274
1623365100000|2021-06-10 22:45:00|63864.5|63844.5|63860.5|63840.5|63865.2|63845.2|63858|63838|495
1623365400000|2021-06-10 22:50:00|63860.4|63840.4|63859.6|63839.6|63861.4|63841.4|63857.6|63837.6|588
1623365700000|2021-06-10 22:55:00|63859.7|63839.7|63859.3|63839.3|63860.9|63840.9|63856.5|63836.5|434
1623366000000|2021-06-10 23:00:00|63858.5|63838.5|63855.1|63835.1|63865.8|63845.8|63854.3|63834.3|295
1623366300000|2021-06-10 23:05:00|63855|63835|63854.8|63834.8|63857.7|63837.7|63854|63834|220
1623366600000|2021-06-10 23:10:00|63854.4|63834.4|63862.2|63842.2|63862.7|63842.7|63854|63834|293
1623366900000|2021-06-10 23:15:00|63862.5|63842.5|63863.5|63843.5|63863.6|63843.6|63861.8|63841.8|124
1623367200000|2021-06-10 23:20:00|63863.4|63843.4|63863|63843|63863.6|63843.6|63862.2|63842.2|132
1623367500000|2021-06-10 23:25:00|63862.9|63842.9|63861.3|63841.3|63863.1|63843.1|63857.6|63837.6|243
1623367800000|2021-06-10 23:30:00|63861.1|63841.1|63854.9|63834.9|63862.5|63842.5|63854.5|63834.5|249
1623368100000|2021-06-10 23:35:00|63855|63835|63859.1|63839.1|63860.1|63840.1|63854.7|63834.7|195
1623368400000|2021-06-10 23:40:00|63859.2|63839.2|63860|63840|63860.6|63840.6|63857.8|63837.8|221
1623368700000|2021-06-10 23:45:00|63859.8|63839.8|63858.3|63838.3|63860.1|63840.1|63856|63836|260
1623369000000|2021-06-10 23:50:00|63858.4|63838.4|63865.5|63845.5|63867|63847|63856.5|63836.5|324
1623369300000|2021-06-10 23:55:00|63865.3|63845.3|63860.9|63840.9|63869|63849|63858.8|63838.8|385
1623369600000|2021-06-11 00:00:00|63861.3|63841.3|63860.5|63840.5|63869.6|63849.6|63857.5|63837.5|362
1623369900000|2021-06-11 00:05:00|63860.6|63840.6|63862|63842|63862.8|63843.8|63853.8|63838.1|317
1623370200000|2021-06-11 00:10:00|63862.1|63842.1|63870.9|63850.9|63871.4|63851.4|63861.8|63841.8|365
1623370500000|2021-06-11 00:15:00|63871|63851|63862.6|63842.6|63871.3|63851.3|63862.2|63842.2|353
1623370800000|2021-06-11 00:20:00|63862.5|63842.5|63872.1|63852.1|63873.5|63853.5|63861.4|63841.4|358
1623371100000|2021-06-11 00:25:00|63872.2|63852.2|63883.9|63863.9|63884.2|63864.2|63868.2|63848.2|413
1623371400000|2021-06-11 00:30:00|63883.7|63863.7|63888.4|63868.4|63889|63869|63877|63857|365
1623371700000|2021-06-11 00:35:00|63888.3|63868.3|63870.1|63850.1|63890.6|63870.6|63869.8|63849.8|454
1623372000000|2021-06-11 00:40:00|63870|63850|63868.2|63848.2|63872.2|63852.2|63868.1|63848.1|302
1623372300000|2021-06-11 00:45:00|63868.3|63848.3|63868|63848|63871.8|63854.6|63864.1|63847.1|437
1623372600000|2021-06-11 00:50:00|63867.9|63847.9|63854.7|63834.7|63872|63854.8|63850.6|63834.7|395
1623372900000|2021-06-11 00:55:00|63855.9|63835.9|63852.4|63832.4|63868.2|63848.2|63852.1|63832.1|540
1623373200000|2021-06-11 01:00:00|63852.6|63832.6|63875.1|63855.1|63875.9|63861|63852.6|63832.6|692
1623373500000|2021-06-11 01:05:00|63875.2|63855.2|63858.2|63838.2|63879.2|63864|63856.7|63836.7|669
1623373800000|2021-06-11 01:10:00|63858.1|63838.1|63847.6|63827.6|63859.1|63839.1|63846|63826|549
1623374100000|2021-06-11 01:15:00|63847.5|63827.5|63843.6|63823.6|63849.2|63829.2|63843.5|63823.5|595
1623374400000|2021-06-11 01:20:00|63843.9|63823.9|63837.3|63827.3|63847.1|63832|63836|63819.1|457
1623374700000|2021-06-11 01:25:00|63837.4|63827.4|63842.5|63822.5|63844.8|63829.6|63832.8|63817.9|472
1623375000000|2021-06-11 01:30:00|63838|63828|63857.8|63837.8|63871.3|63851.3|63837.8|63822.9|689
1623375300000|2021-06-11 01:35:00|63857|63837|63854.4|63844.4|63873.7|63854|63837.5|63820.1|700
1623375600000|2021-06-11 01:40:00|63854.3|63844.3|63853.7|63843.7|63859.9|63849.2|63849.4|63836.9|567
1623375900000|2021-06-11 01:45:00|63853.8|63843.8|63853.4|63843.4|63862.6|63849.6|63848.7|63832.8|543
1623376200000|2021-06-11 01:50:00|63853.3|63843.3|63841.1|63831.1|63861.6|63847.6|63840.9|63827.9|609
1623376500000|2021-06-11 01:55:00|63841.2|63831.2|63851.6|63831.6|63854.1|63841.1|63837.6|63821.8|633
1623376800000|2021-06-11 02:00:00|63852.8|63832.8|63854.4|63844.4|63863.5|63849.7|63845.9|63832.8|519
1623377100000|2021-06-11 02:05:00|63854.5|63844.5|63849.5|63839.5|63855.2|63845.2|63847|63837|561
1623377400000|2021-06-11 02:10:00|63849.6|63839.6|63845.7|63835.7|63855.2|63841.2|63842.7|63832.7|418
1623377700000|2021-06-11 02:15:00|63845.5|63835.5|63844.6|63834.6|63854|63839.3|63842.2|63830.5|439
1623378000000|2021-06-11 02:20:00|63846.2|63836.2|63836.4|63826.4|63852.2|63842.2|63836.3|63820.3|396
1623378300000|2021-06-11 02:25:00|63836.2|63826.2|63845.8|63835.8|63851.3|63838.8|63836.2|63826.1|463
1623378600000|2021-06-11 02:30:00|63845.9|63835.9|63841.1|63831.1|63847.8|63837.8|63839|63824.3|493
1623378900000|2021-06-11 02:35:00|63841.2|63831.2|63837.7|63827.7|63848.3|63833.2|63836.3|63822.4|468
1623379200000|2021-06-11 02:40:00|63837.5|63827.5|63848.9|63828.9|63849.4|63834.5|63832.5|63820.5|583
1623379500000|2021-06-11 02:45:00|63846.7|63826.7|63824.5|63814.5|63847.1|63832.2|63820.8|63810.8|682
1623379800000|2021-06-11 02:50:00|63824.3|63814.3|63821.7|63811.7|63832.6|63819.6|63816.8|63803.8|623
1623380100000|2021-06-11 02:55:00|63821|63811|63810|63800|63824.8|63813.1|63805.8|63795.8|778
1623380400000|2021-06-11 03:00:00|63810.1|63800.1|63827.8|63807.8|63827.8|63808.6|63805.3|63795.3|653
1623380700000|2021-06-11 03:05:00|63828|63808|63820|63810|63828.6|63813.2|63809.1|63799.1|543
1623381000000|2021-06-11 03:10:00|63820.1|63810.1|63823|63813|63823.4|63813.4|63818.2|63808.2|406
1623381300000|2021-06-11 03:15:00|63823.2|63813.2|63822.1|63812.1|63830.8|63818.7|63820.8|63810.1|427
1623381600000|2021-06-11 03:20:00|63822.2|63812.2|63830.2|63820.2|63830.8|63820.8|63820.8|63810.8|329
1623381900000|2021-06-11 03:25:00|63830.3|63820.3|63832.2|63822.2|63837.9|63824.3|63828.7|63816.7|449
1623382200000|2021-06-11 03:30:00|63832.3|63822.3|63831.1|63821.1|63834.3|63824.3|63826.3|63816.3|263
1623382500000|2021-06-11 03:35:00|63831.3|63821.3|63832.4|63822.4|63838.5|63823.5|63830|63816.9|310
1623382800000|2021-06-11 03:40:00|63833.4|63823.4|63828.2|63818.2|63840|63825.9|63827.8|63817.8|306
1623383100000|2021-06-11 03:45:00|63828|63818|63829.4|63819.4|63834.1|63822.1|63827.9|63814|268
1623383400000|2021-06-11 03:50:00|63829.5|63819.5|63823.6|63813.6|63829.5|63819.5|63823.2|63813.2|215
1623383700000|2021-06-11 03:55:00|63823.9|63813.9|63825.2|63815.2|63826.3|63816.3|63823.5|63813.5|226
1623384000000|2021-06-11 04:00:00|63825.3|63815.3|63826.7|63816.7|63827.9|63817.9|63825.2|63815.2|186
1623384300000|2021-06-11 04:05:00|63826.8|63816.8|63831.5|63821.5|63833.5|63823.5|63826.6|63816.6|236
1623384600000|2021-06-11 04:10:00|63831.8|63821.8|63828.4|63818.4|63833.8|63822.5|63827.2|63813.6|291
1623384900000|2021-06-11 04:15:00|63829.2|63819.2|63825.5|63815.5|63833.7|63819.4|63824.6|63809.8|308
1623385200000|2021-06-11 04:20:00|63825.6|63815.6|63823.8|63813.8|63831|63816.2|63823|63809.3|236
1623385500000|2021-06-11 04:25:00|63823.7|63813.7|63824.9|63814.9|63831.7|63816.8|63823.4|63808.5|344
1623385800000|2021-06-11 04:30:00|63824.8|63814.8|63827|63817|63836.4|63821.5|63824.2|63809.6|368
1623386100000|2021-06-11 04:35:00|63826.8|63816.8|63834.6|63814.6|63835|63819.3|63825|63810.6|377
1623386400000|2021-06-11 04:40:00|63835|63815|63829.7|63819.7|63835.4|63820.4|63827.9|63813.5|264
1623386700000|2021-06-11 04:45:00|63829.6|63819.6|63831.5|63821.5|63837|63821.8|63828.2|63814.8|315
1623387000000|2021-06-11 04:50:00|63831.2|63821.2|63830.9|63820.9|63836.5|63821.5|63829.6|63814.2|206
1623387300000|2021-06-11 04:55:00|63831|63821|63836.4|63816.4|63838|63824.2|63830|63815.6|294
1623387600000|2021-06-11 05:00:00|63831|63821|63827.3|63817.3|63834.9|63823|63826.3|63812.5|346
1623387900000|2021-06-11 05:05:00|63827.4|63817.4|63827.4|63817.4|63832.9|63818.2|63826.3|63811.3|309
1623388200000|2021-06-11 05:10:00|63827.3|63817.3|63822.8|63812.8|63828.7|63818.1|63819.2|63806.6|408
1623388500000|2021-06-11 05:15:00|63822.9|63812.9|63820.7|63810.7|63826.6|63813.1|63819|63806.2|245
1623388800000|2021-06-11 05:20:00|63820.4|63810.4|63829.5|63819.5|63835.7|63822.3|63818.8|63808.8|284
1623389100000|2021-06-11 05:25:00|63829.4|63819.4|63831.7|63811.7|63832|63819.6|63823|63810.6|272
1623389400000|2021-06-11 05:30:00|63831.6|63811.6|63827.9|63817.9|63834|63823.3|63826|63811.6|401
1623389700000|2021-06-11 05:35:00|63827.8|63817.8|63824.3|63814.3|63834.2|63819.4|63823.5|63813.5|310
1623390000000|2021-06-11 05:40:00|63824.2|63814.2|63830.1|63820.1|63832.2|63822.2|63823.9|63813.9|380
1623390300000|2021-06-11 05:45:00|63829.9|63819.9|63833.4|63823.4|63837.9|63824.6|63829.6|63817.9|478
1623390600000|2021-06-11 05:50:00|63833.3|63823.3|63852.3|63842.3|63854.1|63844.1|63832.8|63822.8|544
1623390900000|2021-06-11 05:55:00|63852.4|63842.4|63848.9|63838.9|63852.6|63842.6|63841.8|63831.8|467
1623391200000|2021-06-11 06:00:00|63849|63839|63854.3|63844.3|63857.9|63847.9|63845.8|63835.8|584
1623391500000|2021-06-11 06:05:00|63854.5|63844.5|63842.9|63832.9|63863.6|63849.4|63842.3|63832.3|594
1623391800000|2021-06-11 06:10:00|63843|63833|63847.5|63837.5|63847.8|63837.7|63838.3|63827.7|495
1623392100000|2021-06-11 06:15:00|63847.7|63837.7|63846.2|63836.2|63855.1|63840.8|63843.9|63833.9|494
1623392400000|2021-06-11 06:20:00|63846.3|63836.3|63849.5|63839.5|63849.7|63839.7|63841.8|63831.8|481
1623392700000|2021-06-11 06:25:00|63849.2|63839.2|63848.9|63838.9|63851.7|63839.7|63839.2|63829.2|630
1623393000000|2021-06-11 06:30:00|63849|63839|63845.5|63835.5|63849.9|63839.9|63839.6|63829.6|522
1623393300000|2021-06-11 06:35:00|63845.6|63835.6|63852.1|63842.1|63855.1|63845.1|63843.4|63833.4|448
1623393600000|2021-06-11 06:40:00|63851.8|63841.8|63851.4|63841.4|63855.1|63845.1|63847.1|63837.1|452
1623393900000|2021-06-11 06:45:00|63851.5|63841.5|63872.9|63862.9|63873.5|63863.5|63851.5|63841.5|532
1623394200000|2021-06-11 06:50:00|63873.2|63863.2|63866.6|63856.6|63874.6|63864.6|63865.4|63855.4|483
1623394500000|2021-06-11 06:55:00|63866.7|63856.7|63869.1|63859.1|63873.6|63863.6|63863.7|63853.7|527
1623394800000|2021-06-11 07:00:00|63869.4|63859.4|63854.6|63844.6|63869.5|63859.5|63854|63844|626
1623395100000|2021-06-11 07:05:00|63854.5|63844.5|63863.5|63853.5|63866.4|63854.4|63852.9|63842.9|565
1623395400000|2021-06-11 07:10:00|63863.4|63853.4|63874.6|63864.6|63874.6|63864.6|63861.5|63851.5|519
1623395700000|2021-06-11 07:15:00|63875.9|63865.9|63865.3|63855.3|63883.3|63873.3|63865.1|63855.1|574
1623396000000|2021-06-11 07:20:00|63865.4|63855.4|63861.9|63851.9|63866.5|63856.5|63861|63851|459
1623396300000|2021-06-11 07:25:00|63862|63852|63861.6|63851.6|63864.1|63854.1|63856|63846|699
1623396600000|2021-06-11 07:30:00|63861.5|63851.5|63869|63859|63872.3|63862.3|63861.5|63851.5|610
1623396900000|2021-06-11 07:35:00|63868.9|63858.9|63863.3|63853.3|63869.8|63859|63860|63847.5|537
1623397200000|2021-06-11 07:40:00|63863.2|63853.2|63862.1|63852.1|63865.7|63855.7|63858.1|63848.1|508
1623397500000|2021-06-11 07:45:00|63862.5|63852.5|63854.6|63844.6|63863.5|63853.5|63852.8|63842.8|456
1623397800000|2021-06-11 07:50:00|63854.8|63844.8|63858.4|63848.4|63861.7|63848.5|63849.7|63839.7|420
1623398100000|2021-06-11 07:55:00|63858.2|63848.2|63851.3|63841.3|63858.9|63848.9|63843.3|63833.3|432
1623398400000|2021-06-11 08:00:00|63851.1|63841.1|63850.3|63840.3|63857.3|63847.3|63844.5|63834.5|525
1623398700000|2021-06-11 08:05:00|63850.4|63840.4|63846.8|63836.8|63858.4|63848.2|63846.8|63836.8|541
1623399000000|2021-06-11 08:10:00|63846.6|63836.6|63852.6|63842.6|63853.9|63843.9|63846.6|63836.6|490
1623399300000|2021-06-11 08:15:00|63852.7|63842.7|63850.6|63840.6|63853|63843|63840.8|63826.2|547
1623399600000|2021-06-11 08:20:00|63850.5|63840.5|63863.1|63853.1|63864.2|63854.2|63846.8|63836.8|595
1623399900000|2021-06-11 08:25:00|63863|63853|63873.7|63863.7|63875.2|63865.2|63860.1|63850.1|600
1623400200000|2021-06-11 08:30:00|63874.1|63864.1|63863.3|63853.3|63874.1|63864.1|63860.1|63850.1|583
1623400500000|2021-06-11 08:35:00|63863.1|63853.1|63860.4|63850.4|63864.6|63854.6|63858.2|63843.2|472
1623400800000|2021-06-11 08:40:00|63859.9|63849.9|63857|63847|63864.3|63854.3|63855.5|63845.5|497
1623401100000|2021-06-11 08:45:00|63857.1|63847.1|63862.4|63852.4|63871.2|63861.2|63856.2|63846.2|654
1623401400000|2021-06-11 08:50:00|63862.5|63852.5|63867.2|63857.2|63867.2|63857.2|63860.9|63850.9|523
1623401700000|2021-06-11 08:55:00|63866.6|63856.6|63875.9|63865.9|63882.5|63872.5|63864.6|63854.6|543
1623402000000|2021-06-11 09:00:00|63875.8|63865.8|63873.7|63863.7|63875.8|63865.8|63866.6|63856.6|484
1623402300000|2021-06-11 09:05:00|63873.8|63863.8|63874|63864|63878.8|63865|63865.6|63851.2|516
1623402600000|2021-06-11 09:10:00|63874.1|63864.1|63869|63859|63877.2|63865.6|63866.5|63856.5|432
1623402900000|2021-06-11 09:15:00|63868.9|63858.9|63870.9|63860.9|63873.9|63863.9|63864|63854|530
1623403200000|2021-06-11 09:20:00|63871|63861|63869.6|63859.6|63876.7|63866.7|63869.4|63859.4|488
1623403500000|2021-06-11 09:25:00|63869.7|63859.7|63880.6|63870.6|63885.9|63871.3|63868.6|63858.6|538
1623403800000|2021-06-11 09:30:00|63880.7|63870.7|63882.2|63872.2|63888.6|63878.6|63880.7|63868|483
1623404100000|2021-06-11 09:35:00|63882.3|63872.3|63881.2|63871.2|63886.4|63876.4|63880|63870|365
1623404400000|2021-06-11 09:40:00|63881|63871|63873.9|63863.9|63882.8|63871.3|63873.7|63861.2|447
1623404700000|2021-06-11 09:45:00|63873.8|63863.8|63883.8|63873.8|63886.4|63876.4|63871.2|63859.5|523
1623405000000|2021-06-11 09:50:00|63883.7|63873.7|63886.3|63876.3|63886.6|63876.6|63881.8|63871.8|491
1623405300000|2021-06-11 09:55:00|63885.9|63875.9|63890.7|63880.7|63892.5|63882.5|63885.2|63875.2|394
1623405600000|2021-06-11 10:00:00|63890.3|63880.3|63893.1|63883.1|63895.6|63885.3|63886.4|63875.6|444
1623405900000|2021-06-11 10:05:00|63893|63883|63892.7|63882.7|63896.9|63884.7|63890.6|63876.9|281
1623406200000|2021-06-11 10:10:00|63892.8|63882.8|63890.2|63880.2|63897.5|63883.3|63889.7|63877.5|291
1623406500000|2021-06-11 10:15:00|63890.3|63880.3|63884.6|63874.6|63894|63884|63884.6|63874.6|358
1623406800000|2021-06-11 10:20:00|63884.5|63874.5|63887.2|63877.2|63887.8|63877.5|63882.8|63867.8|313
1623407100000|2021-06-11 10:25:00|63887.3|63877.3|63881.6|63871.6|63887.5|63877.5|63880.4|63865.2|430
1623407400000|2021-06-11 10:30:00|63881.7|63871.7|63886.2|63876.2|63890.1|63880.1|63881|63866.5|534
1623407700000|2021-06-11 10:35:00|63886.1|63876.1|63888.6|63878.6|63894.9|63879.8|63880.8|63870.8|512
1623408000000|2021-06-11 10:40:00|63888.7|63878.7|63894.5|63884.5|63899.6|63884.6|63888.5|63875.2|434
1623408300000|2021-06-11 10:45:00|63894|63884|63885.7|63875.7|63895.2|63884.3|63885.1|63872.3|295
1623408600000|2021-06-11 10:50:00|63885.8|63875.8|63887.5|63877.5|63893.1|63878|63884.2|63870.8|242
1623408900000|2021-06-11 10:55:00|63887.4|63877.4|63886.6|63876.6|63894.4|63879.8|63885.3|63872|402
1623409200000|2021-06-11 11:00:00|63886.7|63876.7|63891.4|63881.4|63898.6|63884.8|63886.4|63872.6|461
1623409500000|2021-06-11 11:05:00|63891.3|63881.3|63890|63880|63897.2|63882.1|63887.1|63872.1|540
1623409800000|2021-06-11 11:10:00|63890.1|63880.1|63892|63872|63899.1|63883.6|63887.1|63872|462
1623410100000|2021-06-11 11:15:00|63892.3|63872.3|63883.8|63863.8|63892.3|63876.7|63876.9|63862.1|523
1623410400000|2021-06-11 11:20:00|63878.4|63868.4|63888.6|63878.6|63893.1|63878.7|63878.3|63863.3|463
1623410700000|2021-06-11 11:25:00|63888.5|63878.5|63896.6|63886.6|63902.1|63887.5|63888.5|63873.6|420
1623411000000|2021-06-11 11:30:00|63896.4|63886.4|63892.6|63882.6|63904.6|63890|63892.2|63878.9|534
1623411300000|2021-06-11 11:35:00|63892.5|63882.5|63901.5|63881.5|63902.7|63886.5|63892.2|63877.7|523
1623411600000|2021-06-11 11:40:00|63902.1|63882.1|63903.1|63893.1|63905.5|63895.5|63897.8|63882.1|528
1623411900000|2021-06-11 11:45:00|63903.2|63893.2|63905.2|63895.2|63908.8|63896.5|63899.9|63887.2|429
1623412200000|2021-06-11 11:50:00|63905.3|63895.3|63907.4|63897.4|63911.3|63897.6|63900.8|63888.7|340
1623412500000|2021-06-11 11:55:00|63907.2|63897.2|63918|63908|63918.8|63908.8|63906.9|63896.4|478
1623412800000|2021-06-11 12:00:00|63917.8|63907.8|63910.1|63900.1|63919.6|63907.8|63908.2|63898.2|467
1623413100000|2021-06-11 12:05:00|63910.2|63900.2|63922.1|63912.1|63922.9|63912.9|63910.2|63900.2|479
1623413400000|2021-06-11 12:10:00|63922.3|63912.3|63928.3|63918.3|63929.7|63919.7|63920.8|63910.8|563
1623413700000|2021-06-11 12:15:00|63928.5|63918.5|63929.2|63919.2|63934.4|63921.3|63926.3|63914|613
1623414000000|2021-06-11 12:20:00|63928.8|63918.8|63926.3|63916.3|63929.5|63919.5|63925.4|63915.4|483
1623414300000|2021-06-11 12:25:00|63926.1|63916.1|63932.1|63922.1|63934.1|63924.1|63925.6|63913.5|467
1623414600000|2021-06-11 12:30:00|63932.4|63922.4|63927.6|63917.6|63933.9|63923.9|63926.5|63916.5|486
1623414900000|2021-06-11 12:35:00|63927.5|63917.5|63919.5|63909.5|63928.6|63918.6|63919.1|63909.1|540
1623415200000|2021-06-11 12:40:00|63919.6|63909.6|63915.4|63905.4|63929.3|63914.8|63913.1|63903.1|562
1623415500000|2021-06-11 12:45:00|63915.3|63905.3|63918.9|63908.9|63922.5|63912.5|63912.8|63902.8|534
1623415800000|2021-06-11 12:50:00|63918.7|63908.7|63920|63910|63923.4|63910.3|63916.1|63903.4|485
1623416100000|2021-06-11 12:55:00|63919.9|63909.9|63929.6|63919.6|63931.7|63921.7|63919.6|63909.6|516
1623416400000|2021-06-11 13:00:00|63929.7|63919.7|63932.8|63922.8|63936.8|63923.7|63928.7|63916.7|501
1623416700000|2021-06-11 13:05:00|63933|63923|63931.8|63921.8|63936.3|63924.6|63927.5|63914.3|464
1623417000000|2021-06-11 13:10:00|63931.9|63921.9|63930.6|63920.6|63937.1|63923.9|63925.5|63915.5|440
1623417300000|2021-06-11 13:15:00|63930.7|63920.7|63934.4|63924.4|63934.4|63924.4|63927|63917|522
1623417600000|2021-06-11 13:20:00|63934.2|63924.2|63938.5|63928.5|63939.8|63929.8|63933.2|63923.2|409
1623417900000|2021-06-11 13:25:00|63938.6|63928.6|63937.8|63927.8|63942.1|63929.7|63932|63921.9|410
1623418200000|2021-06-11 13:30:00|63937.6|63927.6|63944.2|63934.2|63944.8|63934.8|63929.2|63914.5|551
1623418500000|2021-06-11 13:35:00|63944.1|63934.1|63950.6|63940.6|63953.6|63941.2|63943.8|63933.6|686
1623418800000|2021-06-11 13:40:00|63950.4|63940.4|63954.9|63944.9|63960.8|63946.9|63945|63932.2|577
1623419100000|2021-06-11 13:45:00|63955.1|63945.1|63973.2|63963.2|63978.4|63963.5|63950|63940|659
1623419400000|2021-06-11 13:50:00|63973.4|63963.4|63981.5|63961.5|63985.3|63971.4|63967.3|63951.8|739
1623419700000|2021-06-11 13:55:00|63981.9|63961.9|63975.6|63955.6|63985.4|63969.9|63968.5|63952.5|636
1623420000000|2021-06-11 14:00:00|63975.7|63955.7|63963.8|63953.8|63975.8|63957.2|63962.4|63947.4|648
1623420300000|2021-06-11 14:05:00|63963.9|63953.9|63972.1|63962.1|63981.7|63966|63962.9|63948.2|693
1623420600000|2021-06-11 14:10:00|63972.4|63962.4|63991|63971|63994.3|63979.2|63972.1|63960.6|657
1623420900000|2021-06-11 14:15:00|63991.3|63971.3|63983.9|63963.9|63991.3|63975|63976.8|63961.5|586
1623421200000|2021-06-11 14:20:00|63984|63964|63977.3|63957.3|63985.4|63971.5|63968|63953.3|696
1623421500000|2021-06-11 14:25:00|63977.2|63957.2|63972.4|63962.4|63982.7|63967.4|63971.3|63956.2|604
1623421800000|2021-06-11 14:30:00|63971.9|63961.9|63981|63961|63984.8|63969.1|63970.5|63955.5|606
1623422100000|2021-06-11 14:35:00|63981.2|63961.2|63983.9|63963.9|63984.7|63968.2|63975.5|63960|606
1623422400000|2021-06-11 14:40:00|63984.2|63964.2|63987.6|63967.6|63989.5|63974.7|63972.4|63957|685
1623422700000|2021-06-11 14:45:00|63987.8|63967.8|63987.5|63967.5|63991.5|63976.3|63982.2|63965.8|632
1623423000000|2021-06-11 14:50:00|63987.9|63967.9|63979.3|63969.3|63992|63977.7|63978.4|63963.9|692
1623423300000|2021-06-11 14:55:00|63979.4|63969.4|63981|63971|63992.2|63977.4|63978.8|63965.5|706
1623423600000|2021-06-11 15:00:00|63980.9|63970.9|63984.1|63974.1|63990.7|63976.2|63975.1|63963.3|681
1623423900000|2021-06-11 15:05:00|63989.2|63969.2|63982.8|63972.8|63990.8|63975.8|63980|63965|564
1623424200000|2021-06-11 15:10:00|63982.7|63972.7|63991.7|63981.7|63991.9|63981.9|63982.2|63968.9|470
1623424500000|2021-06-11 15:15:00|63992|63982|63993.5|63983.5|64001.4|63987|63988.3|63978.1|579
1623424800000|2021-06-11 15:20:00|63993.4|63983.4|63991.9|63981.9|63993.8|63983.8|63990.1|63980.1|357
1623425100000|2021-06-11 15:25:00|63991.6|63981.6|63999.6|63979.6|64000.2|63986.3|63989.6|63976.2|454
1623425400000|2021-06-11 15:30:00|63994.2|63984.2|64004.9|63984.9|64005|63989.9|63993|63978|531
1623425700000|2021-06-11 15:35:00|63999.9|63989.9|63996.6|63986.6|64004.1|63990.3|63993.9|63983.7|534
1623426000000|2021-06-11 15:40:00|63996.7|63986.7|63997.6|63987.6|64006.3|63993.1|63996.7|63983.7|371
1623426300000|2021-06-11 15:45:00|63997.4|63987.4|63996.2|63986.2|64002.2|63988.6|63991.9|63980.7|471
1623426600000|2021-06-11 15:50:00|63996.3|63986.3|63999.2|63989.2|64004.2|63989.5|63995.1|63981.5|319
1623426900000|2021-06-11 15:55:00|63999.1|63989.1|63995.7|63985.7|64000.7|63990.3|63995.5|63980.7|342
1623427200000|2021-06-11 16:00:00|63995.5|63985.5|63997.3|63987.3|64004.5|63990.1|63994.7|63980.3|269
1623427500000|2021-06-11 16:05:00|63997.2|63987.2|64002.6|63982.6|64003|63988.8|63992.2|63977.4|359
1623427800000|2021-06-11 16:10:00|64002.4|63982.4|63994.1|63984.1|64004.4|63990.2|63994.1|63982.4|394
1623428100000|2021-06-11 16:15:00|63994|63984|63990|63980|63994.7|63984.2|63989.1|63974.7|314
1623428400000|2021-06-11 16:20:00|63989|63979|63993.9|63983.9|64001.3|63986.7|63989|63979|422
1623428700000|2021-06-11 16:25:00|63994|63984|63996.9|63986.9|64002.5|63987.8|63994|63982.4|310
1623429000000|2021-06-11 16:30:00|63997.1|63987.1|63998.1|63988.1|64003.6|63989.6|63995.6|63981.1|381
1623429300000|2021-06-11 16:35:00|63998|63988|63995.3|63985.3|63999.2|63989.2|63994.6|63984.6|232
1623429600000|2021-06-11 16:40:00|63994.9|63984.9|63991.8|63981.8|63999.2|63984.9|63991.2|63978.4|301
1623429900000|2021-06-11 16:45:00|63991.7|63981.7|63989.5|63979.5|63995.2|63981.9|63987.9|63973.8|304
1623430200000|2021-06-11 16:50:00|63989.6|63979.6|63987.7|63977.7|63995.9|63981.1|63985.7|63972.7|365
1623430500000|2021-06-11 16:55:00|63987.6|63977.6|63985.8|63975.8|63988.2|63978.2|63985.1|63975.1|221
1623430800000|2021-06-11 17:00:00|63985.7|63975.7|63991.7|63981.7|63991.8|63981.8|63985.4|63975.4|333
1623431100000|2021-06-11 17:05:00|63991.5|63981.5|63991.3|63981.3|63997.4|63982.7|63990.9|63976.9|251
1623431400000|2021-06-11 17:10:00|63991.2|63981.2|63989.1|63979.1|63993.1|63981.8|63985.6|63972.6|362
1623431700000|2021-06-11 17:15:00|63989.2|63979.2|63995.2|63985.2|64000.1|63985.7|63989|63975.6|281
1623432000000|2021-06-11 17:20:00|63995.3|63985.3|63996.6|63976.6|64000.5|63985.3|63990.9|63975.7|250
1623432300000|2021-06-11 17:25:00|63996.5|63976.5|63993.6|63983.6|63999.5|63984.6|63991.6|63976.5|240
1623432600000|2021-06-11 17:30:00|63993.5|63983.5|63989.4|63979.4|64001.4|63986|63988.9|63974.5|298
1623432900000|2021-06-11 17:35:00|63989.3|63979.3|63987.2|63977.2|63995.6|63980.3|63986.8|63972|302
1623433200000|2021-06-11 17:40:00|63987.3|63977.3|63985.6|63975.6|63993.4|63978.3|63984.8|63970|244
1623433500000|2021-06-11 17:45:00|63985.5|63975.5|63985.2|63975.2|63992.3|63977.1|63983.8|63968.8|279
1623433800000|2021-06-11 17:50:00|63985.1|63975.1|63983.5|63973.5|63989.3|63975.2|63982.3|63967.5|272
1623434100000|2021-06-11 17:55:00|63983.8|63973.8|63975.5|63965.5|63988.9|63974.2|63974|63960|390
1623434400000|2021-06-11 18:00:00|63975.6|63965.6|63974.7|63964.7|63980.7|63966.3|63974.4|63959.5|308
1623434700000|2021-06-11 18:05:00|63974.5|63964.5|63968.4|63958.4|63977.2|63964.8|63968.1|63953.2|303
1623435000000|2021-06-11 18:10:00|63968.5|63958.5|63966.8|63956.8|63976.6|63961|63966.2|63951.6|232
1623435300000|2021-06-11 18:15:00|63966.6|63956.6|63967.2|63957.2|63974.3|63960.2|63965.8|63950.9|252
1623435600000|2021-06-11 18:20:00|63967.3|63957.3|63975.3|63965.3|63984.3|63969.2|63966.4|63951.7|332
1623435900000|2021-06-11 18:25:00|63975.4|63965.4|63978.1|63968.1|63983.5|63968.8|63972.9|63958.4|335
1623436200000|2021-06-11 18:30:00|63978|63968|63978.6|63968.6|63985.3|63970.6|63977.7|63962.7|321
1623436500000|2021-06-11 18:35:00|63978.5|63968.5|63976.1|63966.1|63983.6|63969|63975.2|63960.5|308
1623436800000|2021-06-11 18:40:00|63976.3|63966.3|63976.9|63966.9|63983.3|63968.3|63975.2|63960.2|296
1623437100000|2021-06-11 18:45:00|63977|63967|63973.7|63963.7|63981.3|63967.1|63973.1|63958.2|255
1623437400000|2021-06-11 18:50:00|63973.5|63963.5|63970.4|63950.4|63977.5|63964.1|63966.2|63950.3|209
1623437700000|2021-06-11 18:55:00|63970.3|63950.3|63953.2|63943.2|63970.3|63955.2|63952.7|63942.7|329
1623438000000|2021-06-11 19:00:00|63953.3|63943.3|63976.7|63956.7|63979.2|63961.4|63953.3|63937.9|427
1623438300000|2021-06-11 19:05:00|63976.4|63956.4|63975|63955|63977.4|63962.3|63965.6|63950.7|274
1623438600000|2021-06-11 19:10:00|63974.9|63954.9|63977.7|63957.7|63977.9|63961.5|63964.9|63949.8|308
1623438900000|2021-06-11 19:15:00|63977.5|63957.5|63974.1|63954.1|63978|63961.3|63968.4|63953.4|231
1623439200000|2021-06-11 19:20:00|63974.2|63954.2|63969.5|63959.5|63974.9|63959.9|63968.8|63953.9|217
1623439500000|2021-06-11 19:25:00|63969.4|63959.4|63976|63956|63978.2|63961.3|63969.4|63954.4|166
1623439800000|2021-06-11 19:30:00|63975.9|63955.9|63972.8|63962.8|63978.7|63963.8|63971.2|63955.9|165
1623440100000|2021-06-11 19:35:00|63973|63963|63966.9|63956.9|63978.3|63963.3|63966.9|63952.1|195
1623440400000|2021-06-11 19:40:00|63967|63957|63971.5|63951.5|63977.3|63961.4|63966.6|63950.5|323
1623440700000|2021-06-11 19:45:00|63971.4|63951.4|63971.2|63951.2|63974.4|63959.2|63965.5|63950.7|265
1623441000000|2021-06-11 19:50:00|63971|63951|63967.9|63947.9|63971|63953.6|63962.3|63947.7|202
1623441300000|2021-06-11 19:55:00|63967.8|63947.8|63964.4|63944.4|63968.5|63953.2|63960.7|63940.7|296
1623441600000|2021-06-11 20:00:00|63964.3|63944.3|63965.4|63945.4|63965.6|63945.6|63963.8|63943.8|243
1623441900000|2021-06-11 20:05:00|63965.3|63945.3|63960.2|63950.2|63965.8|63951|63960|63944.8|101
1623442200000|2021-06-11 20:10:00|63960.1|63950.1|63958.2|63938.2|63965.8|63950.2|63957.5|63937.5|284
1623442500000|2021-06-11 20:15:00|63958.3|63938.3|63962.4|63942.4|63963|63948.8|63957.3|63938.3|163
1623442800000|2021-06-11 20:20:00|63962.9|63942.9|63962.4|63942.4|63963.5|63943.5|63961.6|63941.6|135
1623443100000|2021-06-11 20:25:00|63962.8|63942.8|63966.6|63946.6|63970|63950|63962.3|63942.3|206
1623443400000|2021-06-11 20:30:00|63967|63947|63966.9|63946.9|63967.3|63947.3|63965.4|63945.4|187
1623443700000|2021-06-11 20:35:00|63967.8|63947.8|63968.8|63948.8|63970|63950|63965.9|63945.9|173
1623444000000|2021-06-11 20:40:00|63968.9|63948.9|63954.3|63934.3|63971.9|63951.9|63953.3|63933.3|370
1623444300000|2021-06-11 20:45:00|63954|63934|63967.2|63947.2|63973|63953|63950.5|63930.5|310
1623444600000|2021-06-11 20:50:00|63967.3|63947.3|63963.7|63943.7|63967.7|63947.7|63961.7|63941.7|177
1623444900000|2021-06-11 20:55:00|63964.1|63944.1|63973.9|63953.9|64033.7|63961.3|63961.8|63923.2|199
1623614400000|2021-06-13 20:00:00|63968.8|63946.8|63998.2|63917|63998.2|63949|63968.8|63917|15
1623614700000|2021-06-13 20:05:00|63968.8|63946.8|63968.8|63946.8|63998.2|63946.9|63968.8|63917|13
1623615000000|2021-06-13 20:10:00|63968.9|63946.9|63998.2|63917|63998.2|63946.9|63968.8|63917|10
1623615300000|2021-06-13 20:15:00|63968.8|63946.8|63968.8|63946.8|63998.2|63946.9|63968.8|63917|7
1623615600000|2021-06-13 20:20:00|63968.9|63946.9|63968.8|63946.8|63998.2|63946.9|63968.8|63917|8
1623615900000|2021-06-13 20:25:00|63968.9|63946.9|63968.8|63946.8|63968.9|63946.9|63966.5|63944.5|10
1623616200000|2021-06-13 20:30:00|63998.2|63917|63968.8|63946.8|63998.2|63946.9|63968.8|63917|12
1623616500000|2021-06-13 20:35:00|63998.2|63917|63968.8|63946.8|63998.2|63946.8|63947.7|63917|12
1623616800000|2021-06-13 20:40:00|63968.9|63946.9|63968.8|63946.8|63998.2|63946.9|63966.5|63917|8
1623617100000|2021-06-13 20:45:00|63947.7|63925.7|63968.8|63946.8|63968.9|63946.9|63947.7|63925.7|8
1623617400000|2021-06-13 20:50:00|63968.9|63946.9|63968.8|63946.8|63998.2|63946.9|63947.7|63917|10
1623617700000|2021-06-13 20:55:00|63998.2|63917|63947.7|63925.7|63998.2|63946.9|63947.7|63917|14
1623618000000|2021-06-13 21:00:00|63968.8|63946.8|63953.5|63931.5|64026.9|63950|63947.7|63894.7|61
1623618300000|2021-06-13 21:05:00|64022.7|63895.7|63954|63932|64022.8|63952|63954|63895.7|44
1623618600000|2021-06-13 21:10:00|63953.6|63931.6|63975.1|63953.1|63978.3|63956.3|63950.6|63928.6|68
1623618900000|2021-06-13 21:15:00|63974.9|63952.9|63973.7|63951.7|63979.2|63957.2|63951.2|63929.2|91
1623619200000|2021-06-13 21:20:00|63974.8|63952.8|63972.8|63950.8|63979.2|63957.2|63951.2|63929.2|68
1623619500000|2021-06-13 21:25:00|63972.2|63950.2|63971.9|63949.9|63977.2|63955.2|63956.9|63934.9|76
1623619800000|2021-06-13 21:30:00|63975.3|63953.3|63968.7|63946.7|64012.7|63953.3|63950.2|63901.2|171
1623620100000|2021-06-13 21:35:00|63968.9|63946.9|63970.4|63948.4|63974.4|63952.4|63960.6|63938.6|116
1623620400000|2021-06-13 21:40:00|63969|63947|63970.4|63948.4|63972.6|63950.6|63956.6|63934.6|146
1623620700000|2021-06-13 21:45:00|63966.2|63944.2|63991.2|63924.2|63993.6|63947.9|63966.2|63920.6|99
1623621000000|2021-06-13 21:50:00|63991.6|63923.6|63992.7|63924.9|63994.9|63925.9|63975.1|63919.2|136
1623621300000|2021-06-13 21:55:00|63992.6|63925.4|63986.6|63934.4|64016.7|63935|63984.4|63918.5|169
1623621600000|2021-06-13 22:00:00|63985.7|63935.8|63973.3|63922.4|63999.7|63938.1|63940.3|63913.3|470
1623621900000|2021-06-13 22:05:00|63968.8|63922.8|63964.9|63920.1|63981.8|63924.5|63953.9|63915.2|368
1623622200000|2021-06-13 22:10:00|63966.7|63921.5|63968.5|63920.4|63977.6|63923.3|63952.4|63916.3|432
1623622500000|2021-06-13 22:15:00|63955.9|63935.9|63958.6|63926.4|63988.8|63937.4|63945.3|63921.6|317
1623622800000|2021-06-13 22:20:00|63950|63930|63959.1|63927.1|63977.3|63937.6|63947.4|63920.3|439
1623623100000|2021-06-13 22:25:00|63959.4|63925.9|63956.1|63925.5|63967.8|63933.1|63944.4|63921.4|320
1623623400000|2021-06-13 22:30:00|63946.1|63926.1|63961.7|63925.4|63980.6|63934.8|63944.2|63921.1|244
1623623700000|2021-06-13 22:35:00|63961.1|63925.6|63948.4|63928.4|63973.4|63931.8|63947.1|63919.7|203
1623624000000|2021-06-13 22:40:00|63947.6|63927.6|63948.5|63928.5|63966.1|63931|63946.4|63921.5|198
1623624300000|2021-06-13 22:45:00|63948.9|63928.9|63950.7|63930.7|63969.5|63931.3|63947|63921.3|170
1623624600000|2021-06-13 22:50:00|63950.5|63930.5|63956.6|63923.2|63966|63933.4|63947.8|63921.2|277
1623624900000|2021-06-13 22:55:00|63955.3|63924.3|63958.6|63925.4|63972|63932.9|63947.7|63921.6|239
1623625200000|2021-06-13 23:00:00|63950.6|63930.6|63949.5|63929.5|63968|63935.4|63947.1|63922.5|416
1623625500000|2021-06-13 23:05:00|63949.6|63929.6|63948.9|63928.9|63966.7|63934.9|63947.5|63927|292
1623625800000|2021-06-13 23:10:00|63948.7|63928.7|63958.9|63925.6|63963.9|63933.4|63947.3|63925.6|258
1623626100000|2021-06-13 23:15:00|63958|63925.9|63950|63930|63961.1|63934.7|63947.5|63925|309
1623626400000|2021-06-13 23:20:00|63950.2|63930.2|63965.7|63945.7|63984.1|63959|63947.8|63927.4|634
1623626700000|2021-06-13 23:25:00|63966|63946|63971.6|63951.6|63981.1|63955.9|63963.2|63943.2|468
1623627000000|2021-06-13 23:30:00|63971.4|63951.4|63963.8|63943.8|63976.4|63954.6|63961.6|63941.6|481
1623627300000|2021-06-13 23:35:00|63964|63944|63962.8|63942.8|63976|63948.2|63959.5|63939.5|367
1623627600000|2021-06-13 23:40:00|63964.8|63944.8|63965|63945|63973.8|63948.7|63955.7|63935.7|383
1623627900000|2021-06-13 23:45:00|63964.8|63944.8|63964.1|63944.1|63968.9|63948.9|63962.1|63942.1|282
1623628200000|2021-06-13 23:50:00|63963.7|63943.7|63963.5|63943.5|63967.7|63947.7|63962|63942|233
1623628500000|2021-06-13 23:55:00|63963.7|63943.7|63963.3|63943.3|63965|63945|63961.9|63941.9|173
1623628800000|2021-06-14 00:00:00|63963.4|63943.4|63977.5|63957.5|63979.7|63959.7|63963.4|63943.4|397
1623629100000|2021-06-14 00:05:00|63977.4|63957.4|63977.8|63957.8|63980.5|63960.5|63976.8|63956.8|319
1623629400000|2021-06-14 00:10:00|63978.2|63958.2|63976.3|63956.3|63985.1|63965.1|63971.1|63951.1|357
1623629700000|2021-06-14 00:15:00|63976.2|63956.2|63976|63956|63977.4|63957.4|63971.6|63951.6|362
1623630000000|2021-06-14 00:20:00|63975.9|63955.9|63971.8|63951.8|63982.3|63962.3|63971.6|63951.6|427
1623630300000|2021-06-14 00:25:00|63972|63952|63969.7|63949.7|63972.2|63952.2|63966.9|63946.9|319
1623630600000|2021-06-14 00:30:00|63969.4|63949.4|63970.8|63950.8|63971.2|63951.2|63967.6|63947.6|307
1623630900000|2021-06-14 00:35:00|63970.7|63950.7|63970.5|63950.5|63971.2|63954.3|63964.1|63948.3|269
1623631200000|2021-06-14 00:40:00|63970.4|63950.4|63972.7|63952.7|63975.5|63955.5|63969.5|63949.5|300
1623631500000|2021-06-14 00:45:00|63972.6|63952.6|63972.5|63952.5|63975.3|63955.3|63969.5|63949.5|284
1623631800000|2021-06-14 00:50:00|63972.3|63952.3|63981.3|63961.3|63982.2|63962.2|63971.2|63951.2|398
1623632100000|2021-06-14 00:55:00|63980.9|63960.9|63978.2|63958.2|63982.8|63962.8|63976.2|63956.2|477
1623632400000|2021-06-14 01:00:00|63978|63958|63978.7|63958.7|63979.4|63959.4|63974.6|63954.6|400
1623632700000|2021-06-14 01:05:00|63979|63959|63979.4|63959.4|63980.2|63960.2|63977|63957|375
1623633000000|2021-06-14 01:10:00|63978.1|63958.1|63981.3|63961.3|63985.2|63965.2|63977.7|63957.7|309
1623633300000|2021-06-14 01:15:00|63981.2|63961.2|63980|63960|63981.9|63961.9|63975.7|63955.7|519
1623633600000|2021-06-14 01:20:00|63980.4|63960.4|63974.7|63954.7|63980.8|63960.8|63970|63952.8|481
1623633900000|2021-06-14 01:25:00|63974.4|63954.4|63975.5|63955.5|63976.8|63960.8|63969.7|63953.5|312
1623634200000|2021-06-14 01:30:00|63975.6|63955.6|63979.3|63959.3|63981.5|63964.8|63968.2|63952.6|405
1623634500000|2021-06-14 01:35:00|63979.4|63959.4|63978.6|63958.6|63979.8|63964.7|63971.3|63951.3|503
1623634800000|2021-06-14 01:40:00|63978.7|63958.7|63976.7|63956.7|63979.3|63962.5|63971.7|63956.6|492
1623635100000|2021-06-14 01:45:00|63976.6|63956.6|63987.5|63967.5|63988.2|63968.2|63976.4|63956.4|411
1623635400000|2021-06-14 01:50:00|63987.8|63967.8|63987|63967|63988.8|63968.8|63986.2|63966.2|409
1623635700000|2021-06-14 01:55:00|63987.1|63967.1|63973.1|63963.1|63987.9|63967.9|63973.1|63957|497
1623636000000|2021-06-14 02:00:00|63973.2|63963.2|63986.1|63966.1|63987.1|63967.1|63964.1|63948.5|494
1623636300000|2021-06-14 02:05:00|63986.5|63966.5|63998|63978|63999.4|63979.4|63983.3|63966.4|494
1623636600000|2021-06-14 02:10:00|63998.1|63978.1|63999.4|63979.4|64000.3|63984.2|63994.2|63977.1|475
1623636900000|2021-06-14 02:15:00|63999.3|63979.3|63999.3|63979.3|64000.6|63980.6|63995.5|63975.5|507
1623637200000|2021-06-14 02:20:00|63999.1|63979.1|63997.5|63977.5|64000.2|63982.2|63992.2|63976.2|321
1623637500000|2021-06-14 02:25:00|63997.6|63977.6|63992.2|63972.2|63997.6|63978|63986.1|63971.5|328
1623637800000|2021-06-14 02:30:00|63992.3|63972.3|63991.4|63971.4|63993.8|63973.8|63988.7|63968.7|456
1623638100000|2021-06-14 02:35:00|63991.5|63971.5|63988.6|63968.6|63996.9|63977.9|63982.3|63966.8|377
1623638400000|2021-06-14 02:40:00|63988.5|63968.5|63986.1|63966.1|63993.1|63977.5|63980.5|63965.7|348
1623638700000|2021-06-14 02:45:00|63986|63966|63996.8|63976.8|63997.4|63977.4|63980.3|63965.1|364
1623639000000|2021-06-14 02:50:00|63997|63977|63998.3|63978.3|64000.4|63984.4|63989.7|63975.1|547
1623639300000|2021-06-14 02:55:00|63998.4|63978.4|63999.1|63979.1|63999.6|63984.6|63991.9|63977.2|467
1623639600000|2021-06-14 03:00:00|63994.1|63984.1|64006.8|63986.8|64015.3|64000.1|63994.1|63979.7|651
1623639900000|2021-06-14 03:05:00|64006.9|63986.9|64011.6|63991.6|64018.2|64001.5|64002.7|63986.9|374
1623640200000|2021-06-14 03:10:00|64010.8|63990.8|64007.8|63987.8|64011.6|63996|64003.1|63986.2|291
1623640500000|2021-06-14 03:15:00|64007.7|63987.7|64014.2|63994.2|64015|63999|64003.3|63987.6|386
1623640800000|2021-06-14 03:20:00|64009.2|63999.2|64026.5|64006.5|64027.4|64008.9|64009.1|63993.9|373
1623641100000|2021-06-14 03:25:00|64026.4|64006.4|64026.5|64016.5|64031|64016.9|64022.3|64005.8|317
1623641400000|2021-06-14 03:30:00|64026.7|64016.7|64069.2|64049.2|64069.2|64054.1|64026.6|64012.9|575
1623641700000|2021-06-14 03:35:00|64069.1|64049.1|64075.9|64055.9|64097.5|64079.6|64068.8|64048.8|693
1623642000000|2021-06-14 03:40:00|64075.8|64055.8|64059.7|64039.7|64075.9|64055.9|64054.3|64039.1|453
1623642300000|2021-06-14 03:45:00|64059.8|64039.8|64076.1|64056.1|64077.9|64061.2|64052.6|64037.5|422
1623642600000|2021-06-14 03:50:00|64076.6|64056.6|64070.6|64050.6|64077.9|64060.3|64065.2|64048.1|290
1623642900000|2021-06-14 03:55:00|64070.5|64050.5|64067.1|64047.1|64071.3|64054|64059.4|64044.5|272
1623643200000|2021-06-14 04:00:00|64067|64047|64069.2|64049.2|64070.2|64055.1|64059.5|64043.9|303
1623643500000|2021-06-14 04:05:00|64069|64049|64062.7|64042.7|64069|64053.8|64057.8|64040.4|428
1623643800000|2021-06-14 04:10:00|64062.6|64042.6|64064.7|64044.7|64065.5|64050.2|64057.4|64041.6|358
1623644100000|2021-06-14 04:15:00|64065|64045|64074.4|64054.4|64075.6|64060.7|64057.3|64042.2|376
1623644400000|2021-06-14 04:20:00|64074.5|64054.5|64077.3|64067.3|64084.8|64069.3|64068.7|64053.5|316
1623644700000|2021-06-14 04:25:00|64077.4|64067.4|64074.1|64054.1|64084.3|64069.9|64070.3|64052.9|321
1623645000000|2021-06-14 04:30:00|64073.8|64053.8|64067.2|64047.2|64075.6|64055.6|64065.8|64045.8|370
1623645300000|2021-06-14 04:35:00|64067|64047|64063.8|64043.8|64070.1|64050.1|64061.7|64041.7|337
1623645600000|2021-06-14 04:40:00|64063.4|64043.4|64064.1|64044.1|64068.8|64052.7|64060.6|64042.9|275
1623645900000|2021-06-14 04:45:00|64064.2|64044.2|64067|64047|64068.4|64051.1|64060|64044.2|346
1623646200000|2021-06-14 04:50:00|64067.1|64047.1|64065.7|64045.7|64067.5|64050.3|64060.3|64044.7|313
1623646500000|2021-06-14 04:55:00|64066|64046|64056.7|64046.7|64066.9|64048.3|64054.3|64039.3|296
1623646800000|2021-06-14 05:00:00|64056.8|64046.8|64065.8|64045.8|64067.9|64053|64056.7|64041.8|374
1623647100000|2021-06-14 05:05:00|64065.7|64045.7|64063.8|64043.8|64066.1|64051|64058.6|64043.1|246
1623647400000|2021-06-14 05:10:00|64063.7|64043.7|64063.7|64053.7|64069.1|64055.3|64058.4|64043.1|253
1623647700000|2021-06-14 05:15:00|64063.8|64053.8|64064.6|64044.6|64065|64054.5|64056.8|64043.2|371
1623648000000|2021-06-14 05:20:00|64064.7|64044.7|64056.3|64046.3|64064.8|64048.8|64055.3|64041.1|242
1623648300000|2021-06-14 05:25:00|64056.5|64046.5|64055.2|64045.2|64061.8|64047.3|64053.2|64040.2|255
1623648600000|2021-06-14 05:30:00|64060.1|64040.1|64057.2|64047.2|64063.9|64049.2|64054.5|64039.9|293
1623648900000|2021-06-14 05:35:00|64057.3|64047.3|64055.5|64045.5|64057.8|64047.8|64054.5|64044.5|232
1623649200000|2021-06-14 05:40:00|64056|64046|64050.9|64040.9|64057.6|64047.6|64050.3|64040.3|259
1623649500000|2021-06-14 05:45:00|64051|64041|64044|64034|64053.5|64041|64041.9|64027.4|358
1623649800000|2021-06-14 05:50:00|64044.8|64034.8|64043.2|64033.2|64050.5|64035.7|64042.7|64028.3|262
1623650100000|2021-06-14 05:55:00|64044.1|64034.1|64059.6|64049.6|64064.8|64050.2|64043.1|64029|457
1623650400000|2021-06-14 06:00:00|64059.7|64049.7|64059.2|64049.2|64070.1|64060.1|64052.1|64037.7|518
1623650700000|2021-06-14 06:05:00|64058.4|64048.4|64058.6|64048.6|64063.8|64049.4|64053.2|64039.7|392
1623651000000|2021-06-14 06:10:00|64058.7|64048.7|64062.9|64052.9|64072.9|64062.9|64058.5|64043.7|524
1623651300000|2021-06-14 06:15:00|64063.1|64053.1|64081.9|64071.9|64082.7|64072.6|64062.7|64048.3|505
1623651600000|2021-06-14 06:20:00|64082|64072|64081.7|64071.7|64086.8|64072.6|64077.5|64062.7|399
1623651900000|2021-06-14 06:25:00|64081.8|64071.8|64086.4|64076.4|64091.1|64079.3|64081.2|64067.5|391
1623652200000|2021-06-14 06:30:00|64086.6|64076.6|64084.7|64074.7|64092.6|64079.4|64084.6|64070.5|360
1623652500000|2021-06-14 06:35:00|64084.5|64074.5|64078.4|64068.4|64092.4|64076.8|64078.1|64066.6|348
1623652800000|2021-06-14 06:40:00|64078.2|64068.2|64083.4|64073.4|64083.8|64073.8|64076.9|64066.9|319
1623653100000|2021-06-14 06:45:00|64083.5|64073.5|64083.9|64073.9|64088.4|64074.5|64081.3|64067.5|378
1623653400000|2021-06-14 06:50:00|64083.8|64073.8|64085.1|64075.1|64089.3|64079.3|64083|64073|316
1623653700000|2021-06-14 06:55:00|64085|64075|64085.4|64075.4|64090.6|64080.6|64083.6|64073.6|493
1623654000000|2021-06-14 07:00:00|64085.5|64075.5|64086.9|64076.9|64093.9|64079.2|64083|64070.3|487
1623654300000|2021-06-14 07:05:00|64087|64077|64104.7|64094.7|64109.5|64094.8|64085.9|64074.8|469
1623654600000|2021-06-14 07:10:00|64104.6|64094.6|64117.3|64107.3|64138.4|64118.4|64104.1|64094.1|615
1623654900000|2021-06-14 07:15:00|64117.4|64107.4|64124.2|64114.2|64127.4|64117.2|64115.8|64101.9|540
1623655200000|2021-06-14 07:20:00|64124.3|64114.3|64205.9|64185.9|64206|64186|64123.8|64113.8|738
1623655500000|2021-06-14 07:25:00|64206.8|64186.8|64172.3|64162.3|64207.2|64190.9|64161.9|64150.5|685
1623655800000|2021-06-14 07:30:00|64172.2|64162.2|64162.7|64152.7|64178.3|64166.4|64157.9|64147.9|560
1623656100000|2021-06-14 07:35:00|64162.6|64152.6|64153.9|64143.9|64168.5|64154.6|64147.2|64132.5|534
1623656400000|2021-06-14 07:40:00|64154.1|64144.1|64156.5|64146.5|64167.4|64157.4|64151.4|64136.6|484
1623656700000|2021-06-14 07:45:00|64156.4|64146.4|64148.1|64138.1|64162|64148.1|64139.7|64125.4|545
1623657000000|2021-06-14 07:50:00|64147.9|64137.9|64153.1|64143.1|64158.8|64148.8|64147.5|64132.9|466
1623657300000|2021-06-14 07:55:00|64153.2|64143.2|64136.1|64116.1|64155.1|64145.1|64129.5|64112.7|614
1623657600000|2021-06-14 08:00:00|64136.2|64116.2|64146|64126|64154.1|64138.3|64131.9|64116.1|598
1623657900000|2021-06-14 08:05:00|64146.2|64126.2|64147.6|64137.6|64150|64138.4|64137.3|64123.1|417
1623658200000|2021-06-14 08:10:00|64147.5|64137.5|64139.4|64129.4|64147.8|64137.5|64134.3|64118.4|403
1623658500000|2021-06-14 08:15:00|64139.5|64129.5|64149.8|64139.8|64150.5|64140.5|64137.4|64122.4|373
1623658800000|2021-06-14 08:20:00|64149.7|64139.7|64158.8|64138.8|64159.7|64145|64139.3|64128.1|502
1623659100000|2021-06-14 08:25:00|64158.9|64138.9|64158.8|64138.8|64166.7|64152.5|64152.2|64137.6|470
1623659400000|2021-06-14 08:30:00|64158.9|64138.9|64179.4|64159.4|64179.8|64162|64146.3|64135.2|503
1623659700000|2021-06-14 08:35:00|64179.5|64159.5|64165.9|64145.9|64184.1|64169.5|64161|64144.5|542
1623660000000|2021-06-14 08:40:00|64165.8|64145.8|64165.7|64155.7|64175.6|64161.1|64156.2|64141.1|548
1623660300000|2021-06-14 08:45:00|64165.6|64155.6|64183.6|64163.6|64184.2|64168.8|64161.5|64147.7|569
1623660600000|2021-06-14 08:50:00|64183.7|64163.7|64173.6|64153.6|64185.6|64171.4|64164.6|64150.3|522
1623660900000|2021-06-14 08:55:00|64173.7|64153.7|64171.6|64161.6|64176.9|64162.7|64166.6|64151.7|413
1623661200000|2021-06-14 09:00:00|64171.8|64161.8|64177.7|64157.7|64181.1|64165|64169.7|64153.3|454
1623661500000|2021-06-14 09:05:00|64177.9|64157.9|64175.4|64155.4|64178|64162.2|64168.2|64153.4|393
1623661800000|2021-06-14 09:10:00|64175.5|64155.5|64173.4|64153.4|64178.3|64164.3|64168.6|64153.2|370
1623662100000|2021-06-14 09:15:00|64173.3|64153.3|64161.2|64141.2|64174|64158.3|64160|64140.7|453
1623662400000|2021-06-14 09:20:00|64161.1|64141.1|64157.1|64147.1|64170.1|64155.2|64156.2|64141|431
1623662700000|2021-06-14 09:25:00|64157|64147|64159.1|64139.1|64164.5|64151|64153.5|64137.6|415
1623663000000|2021-06-14 09:30:00|64158.8|64138.8|64158.4|64138.4|64161|64145.2|64153.4|64137.8|389
1623663300000|2021-06-14 09:35:00|64153.9|64143.9|64153.3|64143.3|64161.4|64146.5|64147.7|64133.5|440
1623663600000|2021-06-14 09:40:00|64153.4|64143.4|64151.2|64141.2|64155.6|64143.4|64148.2|64135|425
1623663900000|2021-06-14 09:45:00|64151.1|64141.1|64144.8|64134.8|64156.6|64142.4|64142.5|64128.7|483
1623664200000|2021-06-14 09:50:00|64144.9|64134.9|64146.8|64136.8|64154.3|64141.2|64143.8|64129|429
1623664500000|2021-06-14 09:55:00|64147.3|64137.3|64148|64138|64153.1|64139.7|64146.1|64132.4|351
1623664800000|2021-06-14 10:00:00|64147.6|64137.6|64153.8|64143.8|64159.8|64145.2|64147|64132.4|367
1623665100000|2021-06-14 10:05:00|64153.6|64143.6|64149.3|64139.3|64155.6|64143.9|64148.8|64133.7|339
1623665400000|2021-06-14 10:10:00|64149.4|64139.4|64153.5|64133.5|64154.2|64141.6|64140.2|64125.9|410
1623665700000|2021-06-14 10:15:00|64153.6|64133.6|64152.2|64142.2|64157.4|64143|64147.8|64132.8|397
1623666000000|2021-06-14 10:20:00|64152.3|64142.3|64150.8|64140.8|64155.2|64145.2|64147.7|64137.7|387
1623666300000|2021-06-14 10:25:00|64150.7|64140.7|64140.3|64130.3|64154.3|64141.5|64139.4|64127.9|409
1623666600000|2021-06-14 10:30:00|64140.4|64130.4|64136.7|64126.7|64146.3|64131.7|64136.2|64121.5|493
1623666900000|2021-06-14 10:35:00|64136.8|64126.8|64124.8|64114.8|64140|64127.4|64121.4|64107.3|452
1623667200000|2021-06-14 10:40:00|64124.9|64114.9|64127|64117|64129.4|64119.4|64120.4|64110.4|328
1623667500000|2021-06-14 10:45:00|64126.9|64116.9|64121.6|64111.6|64128.6|64118.6|64121|64111|334
1623667800000|2021-06-14 10:50:00|64121.4|64111.4|64124.6|64114.6|64128.1|64118.1|64121.3|64111.3|360
1623668100000|2021-06-14 10:55:00|64124.5|64114.5|64128.3|64118.3|64129.1|64118.3|64115.9|64101.8|498
1623668400000|2021-06-14 11:00:00|64128.4|64118.4|64131.6|64121.6|64135.9|64122.2|64124.8|64114|414
1623668700000|2021-06-14 11:05:00|64131.7|64121.7|64127.8|64117.8|64132.4|64122.1|64124.1|64112.2|327
1623669000000|2021-06-14 11:10:00|64128|64118|64131.2|64121.2|64134.9|64121.4|64126.6|64114.7|331
1623669300000|2021-06-14 11:15:00|64132|64122|64133.1|64123.1|64138.3|64124.5|64130.6|64116.3|329
1623669600000|2021-06-14 11:20:00|64133|64123|64115.9|64105.9|64134|64123.4|64114.8|64100.4|421
1623669900000|2021-06-14 11:25:00|64116|64106|64116.5|64106.5|64120.5|64110.5|64113|64103|428
1623670200000|2021-06-14 11:30:00|64116.2|64106.2|64116.5|64106.5|64121.2|64108|64109.7|64096.5|469
1623670500000|2021-06-14 11:35:00|64116.6|64106.6|64122.2|64112.2|64124.1|64112.2|64113.9|64099|392
1623670800000|2021-06-14 11:40:00|64122.3|64112.3|64120.9|64110.9|64132.6|64118.7|64118.3|64106.5|519
1623671100000|2021-06-14 11:45:00|64120.8|64110.8|64130.1|64120.1|64132.7|64120.4|64117.1|64102.4|423
1623671400000|2021-06-14 11:50:00|64129.8|64119.8|64129.8|64119.8|64134.9|64120.3|64126.8|64112.1|368
1623671700000|2021-06-14 11:55:00|64129.7|64119.7|64129.8|64119.8|64136.4|64126.4|64129.6|64119.6|323
1623672000000|2021-06-14 12:00:00|64129.9|64119.9|64121.6|64111.6|64129.9|64119.9|64119.3|64109.3|469
1623672300000|2021-06-14 12:05:00|64121.5|64111.5|64116|64106|64121.5|64111.5|64110.9|64100.9|484
1623672600000|2021-06-14 12:10:00|64115.9|64105.9|64130.5|64120.5|64135.3|64120.8|64114.2|64102.3|449
1623672900000|2021-06-14 12:15:00|64130.7|64120.7|64126.7|64116.7|64143.8|64129|64122.3|64112.3|504
1623673200000|2021-06-14 12:20:00|64126.6|64116.6|64129|64119|64135.3|64124.6|64125.2|64115.1|551
1623673500000|2021-06-14 12:25:00|64128.9|64118.9|64135.2|64125.2|64137.7|64127.7|64128.5|64118.5|462
1623673800000|2021-06-14 12:30:00|64133.5|64123.5|64124.4|64114.4|64139|64124.7|64121.8|64107.3|609
1623674100000|2021-06-14 12:35:00|64124.2|64114.2|64123.7|64113.7|64134.1|64121|64121.8|64107.7|590
1623674400000|2021-06-14 12:40:00|64122.9|64112.9|64130.6|64120.6|64133.9|64121.5|64121|64111|527
1623674700000|2021-06-14 12:45:00|64130.4|64120.4|64136|64126|64137|64127|64130.2|64120.2|534
1623675000000|2021-06-14 12:50:00|64135.9|64125.9|64137.8|64127.8|64138|64128|64130.5|64120.5|413
1623675300000|2021-06-14 12:55:00|64138.1|64128.1|64128.8|64118.8|64140.7|64130.7|64124.7|64114.7|489
1623675600000|2021-06-14 13:00:00|64129|64119|64124|64114|64136|64126|64121.7|64111.7|555
1623675900000|2021-06-14 13:05:00|64123.9|64113.9|64114.7|64104.7|64123.9|64113.9|64112.1|64102.1|477
1623676200000|2021-06-14 13:10:00|64114.8|64104.8|64119.4|64109.4|64121.5|64111.5|64114.2|64104.2|490
1623676500000|2021-06-14 13:15:00|64119.5|64109.5|64112.7|64102.7|64120.8|64110.8|64111.3|64101.3|529
1623676800000|2021-06-14 13:20:00|64113|64103|64111.5|64101.5|64118.5|64105|64109.6|64098.4|450
1623677100000|2021-06-14 13:25:00|64111.4|64101.4|64111.1|64101.1|64112.4|64102.4|64106.5|64096.5|423
1623677400000|2021-06-14 13:30:00|64110.2|64100.2|64120.2|64110.2|64126.1|64116.1|64110.2|64100.2|487
1623677700000|2021-06-14 13:35:00|64120.1|64110.1|64133.3|64123.3|64133.4|64123.4|64118.8|64108.8|483
1623678000000|2021-06-14 13:40:00|64133.2|64123.2|64141.9|64131.9|64156|64141.5|64132.4|64122.4|485
1623678300000|2021-06-14 13:45:00|64141.4|64131.4|64129.8|64119.8|64144.1|64134.1|64129.5|64119.5|539
1623678600000|2021-06-14 13:50:00|64129.7|64119.7|64130.9|64120.9|64140.6|64130.6|64124.8|64114.8|678
1623678900000|2021-06-14 13:55:00|64131|64121|64117.7|64107.7|64131.3|64121.3|64116.5|64106.5|612
1623679200000|2021-06-14 14:00:00|64117.6|64107.6|64133.7|64123.7|64133.8|64123.8|64117.6|64107.6|580
1623679500000|2021-06-14 14:05:00|64133.6|64123.6|64140.1|64130.1|64140.7|64130.7|64130.9|64120.9|482
1623679800000|2021-06-14 14:10:00|64140|64130|64137.2|64127.2|64148.1|64133.5|64132.4|64122.4|539
1623680100000|2021-06-14 14:15:00|64136.6|64126.6|64137.8|64127.8|64140.1|64130.1|64132.5|64122.5|625
1623680400000|2021-06-14 14:20:00|64137.9|64127.9|64120.9|64110.9|64138.6|64128.6|64117.4|64107.4|497
1623680700000|2021-06-14 14:25:00|64120.8|64110.8|64111.9|64101.9|64120.8|64110.8|64108.9|64098.9|529
1623681000000|2021-06-14 14:30:00|64111.8|64101.8|64111.6|64101.6|64114.4|64104.4|64109.4|64099.4|512
1623681300000|2021-06-14 14:35:00|64111.5|64101.5|64106.1|64096.1|64114.9|64104.9|64105.1|64092.5|542
1623681600000|2021-06-14 14:40:00|64105.9|64095.9|64105.7|64095.7|64115.2|64103.6|64105.5|64095.1|522
1623681900000|2021-06-14 14:45:00|64105.8|64095.8|64099.5|64089.5|64105.9|64095.9|64098.3|64088.3|454
1623682200000|2021-06-14 14:50:00|64099.4|64089.4|64098.5|64088.5|64099.7|64089.7|64094|64084|448
1623682500000|2021-06-14 14:55:00|64098.4|64088.4|64108.4|64098.4|64117.7|64104|64095.6|64080.8|569
1623682800000|2021-06-14 15:00:00|64108.6|64098.6|64110.4|64100.4|64120.8|64110.8|64105.6|64095.6|606
1623683100000|2021-06-14 15:05:00|64110.3|64100.3|64099.9|64089.9|64110.3|64100.3|64092.9|64082.9|398
1623683400000|2021-06-14 15:10:00|64099.5|64089.5|64094.9|64084.9|64099.6|64089.6|64093.1|64083.1|350
1623683700000|2021-06-14 15:15:00|64094.8|64084.8|64085.7|64075.7|64095.3|64085.3|64084.9|64074.9|433
1623684000000|2021-06-14 15:20:00|64085.6|64075.6|64090.1|64080.1|64091.1|64081.1|64083.6|64073.6|401
1623684300000|2021-06-14 15:25:00|64089.8|64079.8|64086.7|64076.7|64090.7|64080.7|64085.4|64075.4|396
1623684600000|2021-06-14 15:30:00|64086.9|64076.9|64091|64081|64091.4|64081.4|64086.3|64076.3|404
1623684900000|2021-06-14 15:35:00|64090.8|64080.8|64086.8|64076.8|64091.8|64081.8|64086.4|64076.4|474
1623685200000|2021-06-14 15:40:00|64086.7|64076.7|64080|64070|64087.6|64077.6|64079.6|64069.6|316
1623685500000|2021-06-14 15:45:00|64080.3|64070.3|64080.2|64070.2|64083.1|64073.1|64079.1|64069.1|288
1623685800000|2021-06-14 15:50:00|64080.3|64070.3|64080.6|64070.6|64082|64072|64079.1|64069.1|302
1623686100000|2021-06-14 15:55:00|64080.8|64070.8|64079.5|64069.5|64081.5|64071.5|64075.9|64065.9|418
1623686400000|2021-06-14 16:00:00|64079.6|64069.6|64076.7|64066.7|64086.2|64073.4|64076.3|64065.4|381
1623686700000|2021-06-14 16:05:00|64076.8|64066.8|64074.9|64064.9|64080.6|64067.1|64071.5|64060.6|346
1623687000000|2021-06-14 16:10:00|64075.2|64065.2|64072.8|64062.8|64080.3|64066.2|64072.3|64058.7|417
1623687300000|2021-06-14 16:15:00|64072.9|64062.9|64073.4|64063.4|64074.3|64064.3|64071.1|64061.1|342
1623687600000|2021-06-14 16:20:00|64073.6|64063.6|64073.8|64063.8|64076.3|64066.3|64069.8|64059.8|291
1623687900000|2021-06-14 16:25:00|64073.9|64063.9|64073.5|64063.5|64075.4|64065.4|64072.5|64062.5|278
1623688200000|2021-06-14 16:30:00|64073.4|64063.4|64076.8|64066.8|64079.2|64069.2|64073.4|64063.4|272
1623688500000|2021-06-14 16:35:00|64076.9|64066.9|64075.6|64065.6|64077.4|64067.4|64074.4|64064.4|268
1623688800000|2021-06-14 16:40:00|64075.5|64065.5|64076.9|64066.9|64077.8|64067.8|64074.6|64064.6|217
1623689100000|2021-06-14 16:45:00|64077|64067|64073.9|64063.9|64077.1|64067.1|64071.3|64061.3|269
1623689400000|2021-06-14 16:50:00|64073.7|64063.7|64071.1|64061.1|64074.1|64064.1|64070.2|64060.2|275
1623689700000|2021-06-14 16:55:00|64071|64061|64072.1|64062.1|64077.6|64067.6|64070.5|64057.2|303
1623690000000|2021-06-14 17:00:00|64072|64062|64070.3|64060.3|64072.2|64062.2|64069.2|64059.2|255
1623690300000|2021-06-14 17:05:00|64069.9|64059.9|64076|64066|64078.4|64068.4|64069.2|64059.2|331
1623690600000|2021-06-14 17:10:00|64076.1|64066.1|64076|64066|64076.8|64066.8|64074.8|64064.8|240
1623690900000|2021-06-14 17:15:00|64075.9|64065.9|64069.2|64059.2|64076.8|64066.8|64067.9|64057.9|319
1623691200000|2021-06-14 17:20:00|64069.1|64059.1|64072.5|64062.5|64075.8|64062.7|64068.7|64055.6|213
1623691500000|2021-06-14 17:25:00|64072.6|64062.6|64070.1|64060.1|64081.2|64066.4|64069.8|64059.8|240
1623691800000|2021-06-14 17:30:00|64070.2|64060.2|64074.5|64064.5|64079.3|64065|64069.5|64058.6|204
1623692100000|2021-06-14 17:35:00|64074.4|64064.4|64076.6|64066.6|64077.6|64067.6|64072.6|64062.6|214
1623692400000|2021-06-14 17:40:00|64076.5|64066.5|64076|64066|64076.8|64066.8|64075.6|64065.6|210
1623692700000|2021-06-14 17:45:00|64076.1|64066.1|64071.8|64061.8|64076.4|64066.4|64071.7|64061.7|247
1623693000000|2021-06-14 17:50:00|64071.9|64061.9|64068.4|64058.4|64072.6|64062.6|64067.8|64057.8|297
1623693300000|2021-06-14 17:55:00|64068.3|64058.3|64071.2|64061.2|64075.2|64061.8|64067.5|64055.2|266
1623693600000|2021-06-14 18:00:00|64071.3|64061.3|64072.4|64062.4|64073.2|64063.2|64070.3|64060.3|230
1623693900000|2021-06-14 18:05:00|64072.3|64062.3|64068.8|64058.8|64073.1|64063.1|64068.4|64058.4|202
1623694200000|2021-06-14 18:10:00|64068.7|64058.7|64068.9|64058.9|64069.3|64059.3|64067.9|64057.9|219
1623694500000|2021-06-14 18:15:00|64068.5|64058.5|64072.1|64062.1|64072.7|64062.7|64068.3|64058.3|191
1623694800000|2021-06-14 18:20:00|64072.5|64062.5|64074.3|64064.3|64075|64065|64069.4|64059.4|243
1623695100000|2021-06-14 18:25:00|64074.2|64064.2|64074.1|64064.1|64075.1|64065.1|64073.5|64063.5|195
1623695400000|2021-06-14 18:30:00|64074.2|64064.2|64073.3|64063.3|64074.8|64064.8|64070.4|64060.4|202
1623695700000|2021-06-14 18:35:00|64073.5|64063.5|64075.2|64065.2|64076.3|64066.3|64072.7|64062.7|145
1623696000000|2021-06-14 18:40:00|64075.1|64065.1|64075.4|64065.4|64075.9|64065.9|64074.4|64064.4|185
1623696300000|2021-06-14 18:45:00|64075.5|64065.5|64074.2|64064.2|64079.3|64069.3|64074.2|64064.2|249
1623696600000|2021-06-14 18:50:00|64073.5|64063.5|64074.7|64064.7|64075.4|64065.4|64072.6|64062.6|247
1623696900000|2021-06-14 18:55:00|64074.8|64064.8|64079.7|64069.7|64080.1|64070.1|64074|64064|253
1623697200000|2021-06-14 19:00:00|64079.8|64069.8|64080.3|64070.3|64080.3|64070.3|64079.1|64069.1|141
1623697500000|2021-06-14 19:05:00|64080.2|64070.2|64082|64072|64087.6|64073.3|64080.1|64067.1|196
1623697800000|2021-06-14 19:10:00|64082.1|64072.1|64083.5|64073.5|64083.5|64073.5|64080.9|64070.9|173
1623698100000|2021-06-14 19:15:00|64083.4|64073.4|64088.4|64078.4|64088.6|64078.6|64083.2|64073.2|260
1623698400000|2021-06-14 19:20:00|64088.5|64078.5|64079|64069|64092.5|64079|64077.1|64062.7|284
1623698700000|2021-06-14 19:25:00|64079.1|64069.1|64078|64068|64086.7|64071.8|64077.4|64062.2|242
1623699000000|2021-06-14 19:30:00|64077.9|64067.9|64079.9|64059.9|64083.7|64068.6|64076.5|64059.3|385
1623699300000|2021-06-14 19:35:00|64080|64060|64076.2|64066.2|64082.3|64066.7|64074.6|64059.6|226
1623699600000|2021-06-14 19:40:00|64076.3|64066.3|64073.8|64063.8|64080|64066.4|64073.5|64058.7|171
1623699900000|2021-06-14 19:45:00|64073.6|64063.6|64071.4|64061.4|64078.7|64064.5|64070.9|64055.8|173
1623700200000|2021-06-14 19:50:00|64071.3|64061.3|64074.8|64054.8|64077.9|64062.9|64070.3|64054.1|258
1623700500000|2021-06-14 19:55:00|64074.9|64054.9|64078.5|64058.5|64079.2|64060.4|64068.4|64053|287
1623700800000|2021-06-14 20:00:00|64078.3|64058.3|64070|64060|64078.9|64060.5|64069.5|64054.5|178
1623701100000|2021-06-14 20:05:00|64070.1|64060.1|64070.5|64060.5|64075.8|64060.7|64069.8|64054.8|142
1623701400000|2021-06-14 20:10:00|64070.9|64060.9|64075.3|64055.3|64076.5|64060.9|64069.9|64054.8|143
1623701700000|2021-06-14 20:15:00|64075.5|64055.5|64071|64061|64076.8|64061.9|64070.8|64055.5|112
1623702000000|2021-06-14 20:20:00|64076|64056|64071.2|64061.2|64076.5|64061.9|64070.8|64055.6|103
1623702300000|2021-06-14 20:25:00|64071.3|64061.3|64071.8|64051.8|64076.4|64061.6|64066.6|64050.9|155
1623702600000|2021-06-14 20:30:00|64071.9|64051.9|64071.1|64051.1|64072.5|64056.9|64066.7|64050.5|141
1623702900000|2021-06-14 20:35:00|64071.6|64051.6|64071.9|64051.9|64072.4|64056.5|64066.5|64050.8|153
1623703200000|2021-06-14 20:40:00|64072|64052|64069.8|64049.8|64072.3|64052.3|64068.9|64048.9|171
1623703500000|2021-06-14 20:45:00|64069.9|64049.9|64070.3|64050.3|64071.1|64051.1|64069.1|64049.1|135
1623703800000|2021-06-14 20:50:00|64069.6|64049.6|64069.6|64049.6|64071.3|64051.3|64068.6|64048.6|136
1623704100000|2021-06-14 20:55:00|64069.5|64049.5|64070.9|64050.9|64071.3|64051.3|64068.1|64048.1|333
1623704400000|2021-06-14 21:00:00|64069|64049|64078.7|64048.5|64080.5|64055.1|64068.9|64048.5|62
1623704700000|2021-06-14 21:05:00|64086.4|64028.6|64073.4|64053.4|64086.4|64055.5|64065.6|64028.6|191
1623705000000|2021-06-14 21:10:00|64073.6|64053.6|64075.7|64055.7|64083.4|64057.9|64069|64042.1|118
1623705300000|2021-06-14 21:15:00|64072.2|64052.2|64079.4|64042.8|64084.4|64056.8|64069|64039.9|112
1623705600000|2021-06-14 21:20:00|64074.9|64054.9|64073.1|64053.1|64079.7|64056.8|64069|64042.8|80
1623705900000|2021-06-14 21:25:00|64073.2|64053.2|64110.9|64054.5|64126.4|64066.2|64071.6|64046.4|199
1623706200000|2021-06-14 21:30:00|64112.8|64050.2|64105.8|64053.8|64114.9|64065.4|64103.6|64048.1|176
1623706500000|2021-06-14 21:35:00|64106.4|64050.7|64105.3|64054.5|64110.7|64062.2|64100|64050.7|304
1623706800000|2021-06-14 21:40:00|64105.2|64054.6|64098.6|64054.2|64109.3|64057.1|64096.6|64049.8|162
1623707100000|2021-06-14 21:45:00|64097.9|64056.2|64096.6|64056.6|64102.9|64059.7|64091.6|64052.2|145
1623707400000|2021-06-14 21:50:00|64097.5|64055.7|64096.3|64056.7|64100.9|64057.1|64092.9|64054.8|151
1623707700000|2021-06-14 21:55:00|64096|64057.1|64096|64056.9|64103.3|64057.2|64091.6|64052.6|117
1623708000000|2021-06-14 22:00:00|64097|64055.7|64090.4|64070.4|64100.7|64077.3|64088.7|64051.5|446
1623708300000|2021-06-14 22:05:00|64096.3|64064.1|64095.5|64062.2|64097.8|64070.8|64088.1|64058.7|609
1623708600000|2021-06-14 22:10:00|64095.1|64062.1|64095.3|64063.3|64097.6|64070|64088.6|64059.6|587
1623708900000|2021-06-14 22:15:00|64094.1|64062|64089|64069|64096.5|64070.3|64086.3|64061.8|210
1623709200000|2021-06-14 22:20:00|64093.9|64063.8|64089.7|64069.7|64094.8|64071.1|64087.1|64061.9|156
1623709500000|2021-06-14 22:25:00|64089.5|64069.5|64090.2|64070.2|64094.6|64070.3|64086.8|64061.7|162
1623709800000|2021-06-14 22:30:00|64090.3|64070.3|64089.1|64069.1|64096.9|64071|64078.7|64052.8|287
1623710100000|2021-06-14 22:35:00|64088.9|64068.9|64086.3|64066.3|64094.9|64070.7|64085.7|64061.7|169
1623710400000|2021-06-14 22:40:00|64086.6|64066.6|64086.8|64066.8|64093.8|64070.7|64085.6|64059.2|206
1623710700000|2021-06-14 22:45:00|64086.9|64066.9|64086.8|64066.8|64088.5|64068.5|64086.4|64066.4|105
1623711000000|2021-06-14 22:50:00|64087.6|64067.6|64086.7|64066.7|64092.1|64068.6|64086.2|64059.8|120
1623711300000|2021-06-14 22:55:00|64087.9|64067.9|64086.6|64066.6|64091.3|64068.1|64085.5|64061.3|104
1623711600000|2021-06-14 23:00:00|64086.5|64066.5|64074.2|64054.2|64092.7|64072.7|64073.3|64053.3|448
1623711900000|2021-06-14 23:05:00|64074|64054|64087.5|64067.5|64089.1|64069.1|64072.6|64052.6|258
1623712200000|2021-06-14 23:10:00|64088|64068|64087.7|64067.7|64089.7|64069.7|64085.2|64065.2|309
1623712500000|2021-06-14 23:15:00|64087.6|64067.6|64082.6|64062.6|64088.3|64068.3|64080.2|64060.2|473
1623712800000|2021-06-14 23:20:00|64082.3|64062.3|64085|64065|64085.5|64065.5|64082.3|64062.3|315
1623713100000|2021-06-14 23:25:00|64083.8|64063.8|64084.8|64064.8|64086.2|64071.1|64080.2|64062.4|247
1623713400000|2021-06-14 23:30:00|64084.7|64064.7|64085.3|64065.3|64087.1|64070|64080|64064|223
1623713700000|2021-06-14 23:35:00|64086.2|64066.2|64083.7|64063.7|64086.2|64066.2|64079.2|64059.2|293
1623714000000|2021-06-14 23:40:00|64083.6|64063.6|64091.1|64071.1|64093.4|64073.4|64083.3|64063.3|280
1623714300000|2021-06-14 23:45:00|64091|64071|64093|64073|64102.9|64082.9|64090.1|64070.1|269
1623714600000|2021-06-14 23:50:00|64093.1|64073.1|64094|64074|64095.8|64075.8|64091.5|64071.5|257
1623714900000|2021-06-14 23:55:00|64093.8|64073.8|64095.9|64075.9|64101.4|64081.4|64093.8|64073.8|227
1623715200000|2021-06-15 00:00:00|64095.8|64075.8|64095.9|64075.9|64103|64083|64084.4|64064.4|476
1623715500000|2021-06-15 00:05:00|64095.7|64075.7|64088.9|64068.9|64095.9|64075.9|64087.6|64067.6|506
1623715800000|2021-06-15 00:10:00|64088.7|64068.7|64100.2|64080.2|64100.5|64080.5|64087.6|64067.6|478
1623716100000|2021-06-15 00:15:00|64099.8|64079.8|64097.4|64077.4|64100.3|64080.3|64095|64075|344
1623716400000|2021-06-15 00:20:00|64097.3|64077.3|64094.5|64074.5|64100.6|64080.6|64088.2|64068.2|378
1623716700000|2021-06-15 00:25:00|64094.4|64074.4|64092.4|64072.4|64094.4|64074.4|64089.2|64069.2|261
1623717000000|2021-06-15 00:30:00|64093.1|64073.1|64090.1|64070.1|64098.3|64078.3|64088.2|64068.2|470
1623717300000|2021-06-15 00:35:00|64089.8|64069.8|64092.2|64072.2|64093.6|64073.6|64087|64067|394
1623717600000|2021-06-15 00:40:00|64092.6|64072.6|64091.4|64071.4|64092.6|64072.6|64086|64066|326
1623717900000|2021-06-15 00:45:00|64091.3|64071.3|64096.4|64076.4|64097.3|64079.9|64086.3|64070.8|290
1623718200000|2021-06-15 00:50:00|64096.3|64076.3|64101.7|64081.7|64114.1|64095.4|64095.8|64076.3|581
1623718500000|2021-06-15 00:55:00|64099.1|64079.1|64096.1|64076.1|64099.1|64081|64090.6|64072.9|495
1623718800000|2021-06-15 01:00:00|64096.2|64076.2|64075.7|64065.7|64096.5|64079.3|64071.1|64053.8|809
1623719100000|2021-06-15 01:05:00|64075.6|64065.6|64071.7|64061.7|64083.4|64070|64068.3|64053.1|749
1623719400000|2021-06-15 01:10:00|64071.6|64061.6|64072.2|64052.2|64080.4|64061.6|64066.5|64050.1|689
1623719700000|2021-06-15 01:15:00|64072.7|64052.7|64069.4|64049.4|64073|64053|64061.7|64041.7|831
1623720000000|2021-06-15 01:20:00|64069.7|64049.7|64072.6|64052.6|64075.5|64059.4|64056.4|64039.5|767
1623720300000|2021-06-15 01:25:00|64067.8|64057.8|64069.7|64049.7|64076.8|64059.6|64058.4|64042.9|650
1623720600000|2021-06-15 01:30:00|64069.6|64049.6|64057.9|64037.9|64070.7|64050.7|64047.5|64031.9|838
1623720900000|2021-06-15 01:35:00|64058|64038|64046.4|64026.4|64060.3|64040.3|64040|64024.6|787
1623721200000|2021-06-15 01:40:00|64046.8|64026.8|64039.8|64029.8|64049.6|64034.5|64031.7|64016.5|832
1623721500000|2021-06-15 01:45:00|64039.5|64029.5|64074.7|64064.7|64081.1|64066.6|64039.4|64024.8|729
1623721800000|2021-06-15 01:50:00|64074.8|64064.8|64069.2|64059.2|64077.5|64064.9|64060.5|64044|695
1623722100000|2021-06-15 01:55:00|64069.1|64059.1|64076.2|64066.2|64082.2|64069.6|64067.5|64054.7|611
1623722400000|2021-06-15 02:00:00|64076.6|64066.6|64065.3|64055.3|64077.9|64067.9|64064.6|64050.3|679
1623722700000|2021-06-15 02:05:00|64065.2|64055.2|64062.5|64052.5|64072.5|64059.5|64060.2|64050.2|455
1623723000000|2021-06-15 02:10:00|64062.9|64052.9|64060.1|64050.1|64067.5|64057.5|64057.7|64047.7|516
1623723300000|2021-06-15 02:15:00|64060|64050|64061.8|64051.8|64066.1|64056.1|64057.1|64047.1|512
1623723600000|2021-06-15 02:20:00|64061.7|64051.7|64058.6|64048.6|64063|64053|64058.6|64048.6|533
1623723900000|2021-06-15 02:25:00|64059|64049|64054.8|64044.8|64059.6|64049.6|64054.5|64044.5|429
1623724200000|2021-06-15 02:30:00|64054.7|64044.7|64057.5|64047.5|64061.2|64051.2|64050.7|64040.7|488
1623724500000|2021-06-15 02:35:00|64057.6|64047.6|64053.3|64043.3|64059|64049|64049.3|64034.1|490
1623724800000|2021-06-15 02:40:00|64053.1|64043.1|64052.5|64042.5|64065.2|64048.5|64051.4|64036.8|434
1623725100000|2021-06-15 02:45:00|64052.6|64042.6|64045.4|64035.4|64052.8|64042.8|64043.1|64033.1|425
1623725400000|2021-06-15 02:50:00|64045.5|64035.5|64048.2|64038.2|64051.3|64041.3|64044.6|64034.6|386
1623725700000|2021-06-15 02:55:00|64048.3|64038.3|64046.7|64036.7|64056.4|64041|64040|64030|520
1623726000000|2021-06-15 03:00:00|64046.9|64036.9|64048.2|64038.2|64053.3|64043|64046.4|64032.2|450
1623726300000|2021-06-15 03:05:00|64048.1|64038.1|64048.5|64038.5|64052.6|64042.6|64046.7|64036.7|438
1623726600000|2021-06-15 03:10:00|64048.3|64038.3|64047.5|64037.5|64049.3|64039.3|64046.1|64036.1|255
1623726900000|2021-06-15 03:15:00|64047.6|64037.6|64048.9|64038.9|64057.3|64044.2|64045.7|64035.7|410
1623727200000|2021-06-15 03:20:00|64048.8|64038.8|64052.8|64042.8|64052.8|64042.8|64046.5|64036.5|296
1623727500000|2021-06-15 03:25:00|64052.7|64042.7|64051.6|64041.6|64054.5|64044.5|64049.9|64039.9|342
1623727800000|2021-06-15 03:30:00|64051.8|64041.8|64049.9|64039.9|64052.7|64042.7|64047.4|64037.4|358
1623728100000|2021-06-15 03:35:00|64049.8|64039.8|64046.1|64036.1|64052.5|64042.5|64046|64036|267
1623728400000|2021-06-15 03:40:00|64046.3|64036.3|64046.7|64036.7|64048.5|64038.5|64043.5|64033.5|236
1623728700000|2021-06-15 03:45:00|64046.6|64036.6|64049|64039|64050.1|64040.1|64044.9|64034.9|409
1623729000000|2021-06-15 03:50:00|64048.8|64038.8|64049.2|64039.2|64052|64042|64048.5|64038.5|249
1623729300000|2021-06-15 03:55:00|64049.1|64039.1|64046.6|64036.6|64049.4|64039.4|64044.4|64034.4|242
1623729600000|2021-06-15 04:00:00|64047.3|64037.3|64042.1|64032.1|64049.9|64037.3|64042|64029.6|313
1623729900000|2021-06-15 04:05:00|64042.2|64032.2|64039.7|64029.7|64042.9|64032.9|64037.1|64027.1|252
1623730200000|2021-06-15 04:10:00|64039.6|64029.6|64039|64029|64039.7|64029.7|64037.2|64027.2|283
1623730500000|2021-06-15 04:15:00|64038.9|64028.9|64045.3|64035.3|64049.3|64036.8|64038.3|64025.2|392
1623730800000|2021-06-15 04:20:00|64046.3|64036.3|64041.9|64031.9|64049.3|64039.3|64039.2|64029.2|315
1623731100000|2021-06-15 04:25:00|64041.7|64031.7|64037.9|64027.9|64042.3|64032.3|64036.3|64026.3|338
1623731400000|2021-06-15 04:30:00|64038.3|64028.3|64038.4|64028.4|64044.4|64029.5|64036.9|64023.1|342
1623731700000|2021-06-15 04:35:00|64038.5|64028.5|64042.6|64032.6|64043.7|64033.7|64038.3|64028.3|232
1623732000000|2021-06-15 04:40:00|64042.2|64032.2|64039|64029|64043.1|64033.1|64035.2|64025.2|251
1623732300000|2021-06-15 04:45:00|64039.1|64029.1|64042.6|64032.6|64043.1|64033.1|64037.6|64027.6|191
1623732600000|2021-06-15 04:50:00|64042.8|64032.8|64045.3|64035.3|64046.6|64036.6|64041.8|64031.8|288
1623732900000|2021-06-15 04:55:00|64045.4|64035.4|64047.3|64037.3|64048.1|64038.1|64044.2|64034.2|227
1623733200000|2021-06-15 05:00:00|64046.7|64036.7|64048.1|64038.1|64048.4|64038.4|64046.4|64036.4|322
1623733500000|2021-06-15 05:05:00|64048.2|64038.2|64048.2|64038.2|64049.8|64039.8|64047.2|64037.2|254
1623733800000|2021-06-15 05:10:00|64047.9|64037.9|64052.1|64042.1|64056.5|64046.5|64047.6|64037.6|321
1623734100000|2021-06-15 05:15:00|64052|64042|64049.3|64039.3|64052.3|64042.3|64047.8|64037.8|232
1623734400000|2021-06-15 05:20:00|64049.5|64039.5|64053.2|64043.2|64053.8|64043.8|64049|64039|264
1623734700000|2021-06-15 05:25:00|64053.3|64043.3|64057.8|64047.8|64059.3|64049.3|64053.2|64043.2|302
1623735000000|2021-06-15 05:30:00|64057.7|64047.7|64051.6|64041.6|64057.8|64047.8|64046.4|64036.4|488
1623735300000|2021-06-15 05:35:00|64051.8|64041.8|64050.1|64040.1|64053.7|64043.7|64048.9|64038.9|426
1623735600000|2021-06-15 05:40:00|64050|64040|64052.5|64042.5|64052.8|64042.8|64049.3|64039.3|359
1623735900000|2021-06-15 05:45:00|64052.6|64042.6|64054.5|64044.5|64056.4|64046.4|64052.1|64042.1|392
1623736200000|2021-06-15 05:50:00|64054.3|64044.3|64037.1|64027.1|64054.4|64044.4|64036.9|64026.9|470
1623736500000|2021-06-15 05:55:00|64037.5|64027.5|64028.8|64018.8|64038.5|64028.5|64025.6|64015.6|512
1623736800000|2021-06-15 06:00:00|64028.9|64018.9|64033.1|64023.1|64046|64030.7|64027.3|64017.3|595
1623737100000|2021-06-15 06:05:00|64033.2|64023.2|64022|64012|64033.8|64023.8|64021.5|64011.5|487
1623737400000|2021-06-15 06:10:00|64022.1|64012.1|64030.3|64020.3|64030.6|64020.6|64018.9|64008.9|542
1623737700000|2021-06-15 06:15:00|64030.4|64020.4|64021.8|64011.8|64030.5|64020.5|64014.7|64004.7|565
1623738000000|2021-06-15 06:20:00|64021.9|64011.9|64027.1|64017.1|64027.3|64017.3|64020|64010|570
1623738300000|2021-06-15 06:25:00|64026.8|64016.8|64014.1|64004.1|64030.5|64020.5|64012.6|64002.6|573
1623738600000|2021-06-15 06:30:00|64014|64004|64020.5|64010.5|64023.2|64013.2|64013.6|64003.6|514
1623738900000|2021-06-15 06:35:00|64020.4|64010.4|64012|64002|64021.1|64011.1|64009.1|63999.1|623
1623739200000|2021-06-15 06:40:00|64012.1|64002.1|64012.8|64002.8|64019.2|64009.2|64011.2|64001.2|595
1623739500000|2021-06-15 06:45:00|64012.9|64002.9|64020.5|64010.5|64022.3|64012.3|64012.7|64002.7|539
1623739800000|2021-06-15 06:50:00|64020.4|64010.4|64031.3|64021.3|64031.3|64021.3|64020.2|64010.2|535
1623740100000|2021-06-15 06:55:00|64031.4|64021.4|64026.1|64016.1|64031.4|64021.4|64023.3|64013.3|626
1623740400000|2021-06-15 07:00:00|64025.9|64015.9|64025.6|64015.6|64028.5|64018.5|64018|64008|695
1623740700000|2021-06-15 07:05:00|64025.5|64015.5|64024.6|64014.6|64026.1|64016.1|64019.7|64009.7|542
1623741000000|2021-06-15 07:10:00|64024.7|64014.7|64027.2|64017.2|64028.8|64018.8|64022.9|64012.9|518
1623741300000|2021-06-15 07:15:00|64027.4|64017.4|64032.5|64022.5|64037.3|64027.3|64027.4|64017.4|615
1623741600000|2021-06-15 07:20:00|64032.6|64022.6|64029.7|64019.7|64034.6|64024.6|64028.3|64018.3|474
1623741900000|2021-06-15 07:25:00|64029.6|64019.6|64025.8|64015.8|64029.8|64019.8|64020.8|64010.8|682
1623742200000|2021-06-15 07:30:00|64025.9|64015.9|64035.3|64025.3|64036.2|64026.2|64023.9|64013.9|539
1623742500000|2021-06-15 07:35:00|64035.2|64025.2|64033.9|64023.9|64041.4|64031.4|64029.8|64019.8|529
1623742800000|2021-06-15 07:40:00|64033.8|64023.8|64029.4|64019.4|64036.8|64026.8|64027.6|64017.6|475
1623743100000|2021-06-15 07:45:00|64029.3|64019.3|64022.1|64012.1|64029.5|64019.5|64020.5|64010.5|484
1623743400000|2021-06-15 07:50:00|64022.3|64012.3|64027.8|64017.8|64031.3|64021.3|64018.1|64008.1|507
1623743700000|2021-06-15 07:55:00|64027.9|64017.9|64033.8|64023.8|64033.8|64023.8|64021.1|64011.1|542
1623744000000|2021-06-15 08:00:00|64033.9|64023.9|64033|64023|64038.7|64028.7|64030.6|64020.6|576
1623744300000|2021-06-15 08:05:00|64032.9|64022.9|64030.9|64020.9|64037.8|64027.8|64028.3|64018.3|477
1623744600000|2021-06-15 08:10:00|64030.8|64020.8|64043.3|64033.3|64043.3|64033.3|64029.7|64019.7|487
1623744900000|2021-06-15 08:15:00|64042.7|64032.7|64049|64039|64054.9|64044.9|64039.9|64029.9|553
1623745200000|2021-06-15 08:20:00|64048.9|64038.9|64042.3|64032.3|64049.9|64039.9|64040.4|64030.4|474
1623745500000|2021-06-15 08:25:00|64042.4|64032.4|64038.8|64028.8|64049.7|64039.7|64032.5|64022.5|487
1623745800000|2021-06-15 08:30:00|64039|64029|64040.1|64030.1|64040.4|64030.4|64028.9|64018.9|574
1623746100000|2021-06-15 08:35:00|64040.2|64030.2|64043|64033|64046|64036|64039.7|64029.7|471
1623746400000|2021-06-15 08:40:00|64043.1|64033.1|64048.5|64038.5|64049.2|64039.2|64041.1|64031.1|461
1623746700000|2021-06-15 08:45:00|64048.7|64038.7|64046.7|64036.7|64051.1|64041.1|64046.2|64036.2|479
1623747000000|2021-06-15 08:50:00|64046.6|64036.6|64042.8|64032.8|64047.1|64037.1|64042.2|64032.2|448
1623747300000|2021-06-15 08:55:00|64042.7|64032.7|64035.5|64025.5|64043|64033|64032.5|64022.5|532
1623747600000|2021-06-15 09:00:00|64037.3|64027.3|64047.2|64037.2|64049.1|64039.1|64035.9|64025.9|644
1623747900000|2021-06-15 09:05:00|64047.1|64037.1|64041.1|64031.1|64052.1|64042.1|64040.9|64030.9|587
1623748200000|2021-06-15 09:10:00|64041.7|64031.7|64044.8|64034.8|64045.2|64035.2|64040.5|64030.5|404
1623748500000|2021-06-15 09:15:00|64044.7|64034.7|64044.9|64034.9|64047|64037|64038.6|64028.6|353
1623748800000|2021-06-15 09:20:00|64044.8|64034.8|64039|64029|64045.3|64035.3|64038.2|64028.2|369
1623749100000|2021-06-15 09:25:00|64039.1|64029.1|64039.5|64029.5|64040.2|64030.2|64032.3|64022.3|579
1623749400000|2021-06-15 09:30:00|64039.6|64029.6|64035.2|64025.2|64039.7|64029.7|64033.3|64023.3|464
1623749700000|2021-06-15 09:35:00|64035.3|64025.3|64044.6|64034.6|64044.6|64034.6|64035.1|64025.1|406
1623750000000|2021-06-15 09:40:00|64044.5|64034.5|64039.5|64029.5|64045.4|64035.4|64037.4|64027.4|413
1623750300000|2021-06-15 09:45:00|64039.6|64029.6|64033.9|64023.9|64043|64033|64032.5|64022.5|501
1623750600000|2021-06-15 09:50:00|64034|64024|64033.7|64023.7|64035.3|64025.3|64030.7|64020.7|323
1623750900000|2021-06-15 09:55:00|64033.5|64023.5|64032.4|64022.4|64035.8|64025.8|64030.7|64020.7|393
1623751200000|2021-06-15 10:00:00|64032.6|64022.6|64027.5|64017.5|64032.7|64022.7|64025.4|64015.4|477
1623751500000|2021-06-15 10:05:00|64027.4|64017.4|64028.9|64018.9|64030.4|64020.4|64023.5|64013.5|464
1623751800000|2021-06-15 10:10:00|64028.7|64018.7|64034.1|64024.1|64036.6|64026.6|64028.1|64018.1|458
1623752100000|2021-06-15 10:15:00|64034.8|64024.8|64032.4|64022.4|64036.5|64026.5|64031|64021|275
1623752400000|2021-06-15 10:20:00|64032.5|64022.5|64032.9|64022.9|64035|64025|64030.5|64020.5|326
1623752700000|2021-06-15 10:25:00|64032.7|64022.7|64034.1|64024.1|64035.5|64025.5|64030.4|64020.4|402
1623753000000|2021-06-15 10:30:00|64034|64024|64032.8|64022.8|64042.8|64032.8|64032.2|64022.2|349
1623753300000|2021-06-15 10:35:00|64032.7|64022.7|64027.7|64017.7|64034.8|64024.8|64027.4|64017.4|388
1623753600000|2021-06-15 10:40:00|64028|64018|64028.7|64018.7|64032.4|64022.4|64024.4|64014.4|458
1623753900000|2021-06-15 10:45:00|64029|64019|64027.2|64017.2|64030.5|64020.5|64026.9|64016.9|368
1623754200000|2021-06-15 10:50:00|64027.3|64017.3|64026.8|64016.8|64032.4|64017.9|64020.8|64010.8|427
1623754500000|2021-06-15 10:55:00|64026.9|64016.9|64025.1|64015.1|64033|64023|64025|64015|485
1623754800000|2021-06-15 11:00:00|64025|64015|64023.9|64013.9|64031.5|64018|64019.6|64009.6|529
1623755100000|2021-06-15 11:05:00|64024|64014|64019.3|64009.3|64025.4|64015.4|64017.2|64007.2|415
1623755400000|2021-06-15 11:10:00|64019.2|64009.2|64021|64011|64025.7|64011.3|64018.6|64004.7|430
1623755700000|2021-06-15 11:15:00|64020.9|64010.9|64025.4|64015.4|64030|64016.8|64020.2|64007.6|367
1623756000000|2021-06-15 11:20:00|64025.5|64015.5|64028.1|64018.1|64035.3|64020.3|64023.2|64013.2|523
1623756300000|2021-06-15 11:25:00|64028|64018|64031.4|64021.4|64036.5|64022.3|64026.2|64012.2|525
1623756600000|2021-06-15 11:30:00|64033.6|64023.6|64036.8|64026.8|64044.3|64029.5|64033.4|64019.4|528
1623756900000|2021-06-15 11:35:00|64036.9|64026.9|64035.9|64025.9|64041.5|64028.1|64034.1|64020.3|472
1623757200000|2021-06-15 11:40:00|64035.8|64025.8|64029.3|64019.3|64039.4|64026|64028.4|64018.4|480
1623757500000|2021-06-15 11:45:00|64029.2|64019.2|64033.5|64023.5|64036.4|64026.4|64029.2|64019.2|452
1623757800000|2021-06-15 11:50:00|64033.4|64023.4|64037.5|64027.5|64040.8|64030.8|64029.6|64019.6|490
1623758100000|2021-06-15 11:55:00|64036.6|64026.6|64040.7|64030.7|64043.9|64033.9|64036.4|64026.4|433
1623758400000|2021-06-15 12:00:00|64040.5|64030.5|64034.4|64024.4|64046.7|64036.7|64033.4|64023.4|479
1623758700000|2021-06-15 12:05:00|64034.3|64024.3|64034.5|64024.5|64035.8|64025.8|64030.2|64020.2|475
1623759000000|2021-06-15 12:10:00|64034.4|64024.4|64035.6|64025.6|64036|64026|64032.4|64022.4|373
1623759300000|2021-06-15 12:15:00|64035.8|64025.8|64031.7|64021.7|64036.2|64026.2|64027.6|64017.6|478
1623759600000|2021-06-15 12:20:00|64031.1|64021.1|64037.8|64027.8|64038|64028|64031|64021|437
1623759900000|2021-06-15 12:25:00|64037.6|64027.6|64042.8|64022.8|64045|64029.2|64033.4|64019|452
1623760200000|2021-06-15 12:30:00|64041.9|64021.9|64044.1|64034.1|64056.7|64046.7|64030.9|64016.4|746
1623760500000|2021-06-15 12:35:00|64043.7|64033.7|64053.6|64043.6|64057.2|64045.3|64033.5|64023.5|759
1623760800000|2021-06-15 12:40:00|64053.5|64043.5|64052.7|64042.7|64058.6|64048.6|64048.6|64038.6|594
1623761100000|2021-06-15 12:45:00|64052.6|64042.6|64051|64041|64060.6|64050.6|64050.2|64040.2|618
1623761400000|2021-06-15 12:50:00|64050.9|64040.9|64051.4|64041.4|64056.6|64046.6|64050.1|64040.1|556
1623761700000|2021-06-15 12:55:00|64051.5|64041.5|64047.6|64037.6|64054.6|64044.6|64047|64037|601
1623762000000|2021-06-15 13:00:00|64048.7|64038.7|64065.1|64055.1|64074.8|64064.8|64048.6|64038.6|815
1623762300000|2021-06-15 13:05:00|64065.3|64055.3|64059.8|64049.8|64065.6|64055.6|64052.4|64042.4|724
1623762600000|2021-06-15 13:10:00|64060.1|64050.1|64063.2|64043.2|64065.9|64052.8|64052.2|64037.1|754
1623762900000|2021-06-15 13:15:00|64063.1|64043.1|64047.7|64037.7|64063.9|64051.5|64045|64035|718
1623763200000|2021-06-15 13:20:00|64048.1|64038.1|64046.8|64036.8|64050.3|64040.3|64044.2|64034.2|592
1623763500000|2021-06-15 13:25:00|64046.3|64036.3|64061.9|64051.9|64061.9|64051.9|64042.7|64032.7|587
1623763800000|2021-06-15 13:30:00|64062|64052|64071.8|64061.8|64076.2|64066.2|64058.4|64048.4|570
1623764100000|2021-06-15 13:35:00|64072|64062|64074.1|64064.1|64078|64068|64066.4|64056.4|580
1623764400000|2021-06-15 13:40:00|64074.3|64064.3|64078.1|64068.1|64082.5|64072.5|64073.6|64063.6|483
1623764700000|2021-06-15 13:45:00|64078.2|64068.2|64071|64061|64082.9|64072.9|64069.9|64059.9|447
1623765000000|2021-06-15 13:50:00|64071.6|64061.6|64066.3|64056.3|64075.2|64065.2|64063.2|64053.2|588
1623765300000|2021-06-15 13:55:00|64066|64056|64072.2|64062.2|64076.5|64066.5|64063.2|64053.2|728
1623765600000|2021-06-15 14:00:00|64072|64062|64068.3|64058.3|64074|64062|64063.2|64048.9|729
1623765900000|2021-06-15 14:05:00|64067.9|64057.9|64073|64063|64077.7|64067.7|64064.9|64054.9|661
1623766200000|2021-06-15 14:10:00|64073.4|64063.4|64072.2|64062.2|64074.7|64064.7|64066.7|64056.7|700
1623766500000|2021-06-15 14:15:00|64070.8|64060.8|64081.4|64071.4|64081.6|64071.6|64070.8|64060.8|699
1623766800000|2021-06-15 14:20:00|64081.6|64071.6|64088.5|64078.5|64088.6|64078.6|64073|64063|675
1623767100000|2021-06-15 14:25:00|64088.6|64078.6|64089.1|64079.1|64089.4|64079.4|64084.9|64074.9|610
1623767400000|2021-06-15 14:30:00|64089.3|64079.3|64090.9|64080.9|64091.4|64081.4|64087.8|64077.8|556
1623767700000|2021-06-15 14:35:00|64090.8|64080.8|64092.7|64082.7|64093.9|64083.9|64087.9|64077.9|643
1623768000000|2021-06-15 14:40:00|64092.8|64082.8|64093.4|64083.4|64100.3|64090.3|64092.6|64082.6|743
1623768300000|2021-06-15 14:45:00|64093.5|64083.5|64077.8|64067.8|64095.4|64085.4|64073.4|64063.4|659
1623768600000|2021-06-15 14:50:00|64077.7|64067.7|64083.4|64073.4|64084.7|64074.7|64077.1|64067.1|692
1623768900000|2021-06-15 14:55:00|64083.3|64073.3|64088.3|64078.3|64089.4|64079.4|64079.2|64069.2|697
1623769200000|2021-06-15 15:00:00|64088.5|64078.5|64092.9|64082.9|64094.9|64084.9|64083.4|64073.4|735
1623769500000|2021-06-15 15:05:00|64092.6|64082.6|64089.2|64079.2|64092.6|64082.6|64087.2|64077.2|646
1623769800000|2021-06-15 15:10:00|64089.3|64079.3|64095.8|64085.8|64096.1|64086.1|64087.3|64077.3|463
1623770100000|2021-06-15 15:15:00|64095.7|64085.7|64087.4|64077.4|64095.7|64085.7|64087.1|64077.1|525
1623770400000|2021-06-15 15:20:00|64087.6|64077.6|64087.3|64077.3|64089.4|64079.4|64085.4|64075.4|370
1623770700000|2021-06-15 15:25:00|64087.5|64077.5|64086.9|64076.9|64090.1|64080.1|64086.5|64076.5|455
1623771000000|2021-06-15 15:30:00|64087.1|64077.1|64095.8|64085.8|64095.9|64085.9|64087|64077|592
1623771300000|2021-06-15 15:35:00|64095.7|64085.7|64103|64093|64103.5|64093.5|64095.6|64085.6|571
1623771600000|2021-06-15 15:40:00|64102.7|64092.7|64097.1|64087.1|64104|64094|64097|64087|637
1623771900000|2021-06-15 15:45:00|64096.9|64086.9|64102.3|64092.3|64103|64093|64096.7|64086.7|524
1623772200000|2021-06-15 15:50:00|64102.4|64092.4|64103|64093|64106.5|64096.5|64102.1|64092.1|574
1623772500000|2021-06-15 15:55:00|64103.3|64093.3|64101.3|64091.3|64109.2|64099.2|64100.5|64090.5|529
1623772800000|2021-06-15 16:00:00|64101.2|64091.2|64098.4|64088.4|64102.4|64092.4|64093.2|64083.2|503
1623773100000|2021-06-15 16:05:00|64098.3|64088.3|64101.3|64091.3|64105.7|64092.9|64096|64085.6|488
1623773400000|2021-06-15 16:10:00|64101.4|64091.4|64094.1|64084.1|64101.4|64091.4|64091|64081|415
1623773700000|2021-06-15 16:15:00|64094.2|64084.2|64088.3|64078.3|64094.3|64084.3|64088.3|64078.3|379
1623774000000|2021-06-15 16:20:00|64088.4|64078.4|64078|64068|64089.4|64079.4|64077.5|64067.5|441
1623774300000|2021-06-15 16:25:00|64077.7|64067.7|64077.2|64067.2|64083.9|64073.9|64076.4|64066.4|531
1623774600000|2021-06-15 16:30:00|64077.3|64067.3|64087.1|64077.1|64093.8|64078.7|64075.7|64065.7|545
1623774900000|2021-06-15 16:35:00|64087.2|64077.2|64091.7|64081.7|64095.7|64085.7|64084.9|64074.9|383
1623775200000|2021-06-15 16:40:00|64091.6|64081.6|64085|64075|64091.6|64081.6|64082.5|64072.5|389
1623775500000|2021-06-15 16:45:00|64085.1|64075.1|64080.3|64070.3|64085.1|64075.1|64080|64070|409
1623775800000|2021-06-15 16:50:00|64080.5|64070.5|64081.6|64071.6|64083|64073|64080|64070|452
1623776100000|2021-06-15 16:55:00|64081.8|64071.8|64079.1|64069.1|64082|64072|64078.7|64068.7|430
1623776400000|2021-06-15 17:00:00|64078.9|64068.9|64075.3|64065.3|64081.2|64071.2|64070.5|64060.5|524
1623776700000|2021-06-15 17:05:00|64075.4|64065.4|64085.2|64075.2|64086.1|64076.1|64072.4|64062.4|404
1623777000000|2021-06-15 17:10:00|64085.3|64075.3|64082.1|64072.1|64085.7|64075.7|64081.9|64071.9|341
1623777300000|2021-06-15 17:15:00|64082.2|64072.2|64086.8|64076.8|64087|64077|64081.2|64071.2|403
1623777600000|2021-06-15 17:20:00|64086.9|64076.9|64079.9|64069.9|64087|64077|64078.3|64068.3|323
1623777900000|2021-06-15 17:25:00|64079.7|64069.7|64080|64070|64083.9|64073.9|64079.6|64069.6|338
1623778200000|2021-06-15 17:30:00|64079.9|64069.9|64082.7|64072.7|64083.4|64073.4|64078.1|64068.1|243
1623778500000|2021-06-15 17:35:00|64082.8|64072.8|64082|64072|64083.1|64073.1|64081.2|64071.2|179
1623778800000|2021-06-15 17:40:00|64082.5|64072.5|64083.9|64073.9|64084.3|64074.3|64081|64071|253
1623779100000|2021-06-15 17:45:00|64083.7|64073.7|64076.9|64066.9|64084.4|64074.4|64076.6|64066.6|317
1623779400000|2021-06-15 17:50:00|64077.2|64067.2|64077.2|64067.2|64077.5|64067.5|64075.2|64065.2|335
1623779700000|2021-06-15 17:55:00|64077|64067|64073.5|64063.5|64081.4|64071.4|64073.2|64059.3|339
1623780000000|2021-06-15 18:00:00|64073.6|64063.6|64074.1|64064.1|64074.9|64064.9|64073|64063|334
1623780300000|2021-06-15 18:05:00|64074.2|64064.2|64077.9|64067.9|64077.9|64067.9|64073|64063|270
1623780600000|2021-06-15 18:10:00|64077.5|64067.5|64078.8|64068.8|64079|64069|64076.8|64066.8|265
1623780900000|2021-06-15 18:15:00|64078.7|64068.7|64078.3|64068.3|64079.8|64069.8|64076.3|64066.3|302
1623781200000|2021-06-15 18:20:00|64078.2|64068.2|64078.8|64068.8|64079.5|64069.5|64077.8|64067.8|216
1623781500000|2021-06-15 18:25:00|64078.7|64068.7|64080.4|64070.4|64081.9|64071.9|64077.8|64067.8|311
1623781800000|2021-06-15 18:30:00|64080.3|64070.3|64079.2|64069.2|64080.8|64070.8|64077.8|64067.8|341
1623782100000|2021-06-15 18:35:00|64079|64069|64080.1|64070.1|64080.2|64070.2|64077.2|64067.2|277
1623782400000|2021-06-15 18:40:00|64080|64070|64077.8|64067.8|64083.7|64070.2|64077.3|64063.7|229
1623782700000|2021-06-15 18:45:00|64078|64068|64079.9|64069.9|64081.9|64071.9|64077.9|64067.9|219
1623783000000|2021-06-15 18:50:00|64080|64070|64079.7|64069.7|64082.7|64072.7|64079.4|64069.4|210
1623783300000|2021-06-15 18:55:00|64079.6|64069.6|64076.2|64066.2|64080.3|64070.3|64075.4|64065.4|272
1623783600000|2021-06-15 19:00:00|64076.1|64066.1|64073.7|64063.7|64079.5|64068.5|64072.9|64059|331
1623783900000|2021-06-15 19:05:00|64073.9|64063.9|64073.3|64063.3|64074.6|64064.6|64072.7|64062.7|234
1623784200000|2021-06-15 19:10:00|64073.5|64063.5|64076.1|64066.1|64076.6|64066.6|64072.3|64062.3|166
1623784500000|2021-06-15 19:15:00|64076.2|64066.2|64072|64062|64077.3|64066.3|64071.6|64057.3|182
1623784800000|2021-06-15 19:20:00|64071.9|64061.9|64072.4|64062.4|64077.2|64062.8|64071.5|64057.2|193
1623785100000|2021-06-15 19:25:00|64072.5|64062.5|64072.2|64062.2|64077.3|64063.8|64071.3|64057.1|226
1623785400000|2021-06-15 19:30:00|64072.4|64062.4|64071.4|64061.4|64077.6|64062.7|64071.3|64056.7|205
1623785700000|2021-06-15 19:35:00|64071.3|64061.3|64071|64061|64076.9|64062.2|64069.5|64056.7|165
1623786000000|2021-06-15 19:40:00|64071.7|64061.7|64066.5|64056.5|64072.6|64061.7|64064.9|64051|241
1623786300000|2021-06-15 19:45:00|64066.6|64056.6|64066.2|64056.2|64073.1|64058.3|64065.1|64050.5|280
1623786600000|2021-06-15 19:50:00|64066.4|64056.4|64066.2|64056.2|64076.3|64060.9|64065.7|64051.3|236
1623786900000|2021-06-15 19:55:00|64066.5|64056.5|64065.5|64055.5|64071.1|64056.8|64064.5|64049.4|291
1623787200000|2021-06-15 20:00:00|64065.7|64055.7|64069.9|64049.9|64071|64055.8|64064.5|64049.2|246
1623787500000|2021-06-15 20:05:00|64064.8|64054.8|64064.7|64054.7|64070.4|64055.2|64064.4|64049.1|119
1623787800000|2021-06-15 20:10:00|64064.6|64054.6|64065.8|64055.8|64071.7|64056|64064.4|64048.9|85
1623788100000|2021-06-15 20:15:00|64065.5|64055.5|64072.4|64052.4|64072.6|64057.5|64065.5|64051.3|124
1623788400000|2021-06-15 20:20:00|64072.3|64052.3|64071.6|64051.6|64072.9|64057.4|64066.9|64050.5|117
1623788700000|2021-06-15 20:25:00|64071.4|64051.4|64071.8|64051.8|64072.1|64052.1|64069.7|64049.7|129
1623789000000|2021-06-15 20:30:00|64071.4|64051.4|64070.1|64050.1|64071.5|64056.5|64066.5|64049.4|140
1623789300000|2021-06-15 20:35:00|64069.7|64049.7|64070.2|64050.2|64070.7|64050.7|64068.5|64048.5|163
1623789600000|2021-06-15 20:40:00|64070.4|64050.4|64065.3|64045.3|64070.4|64050.4|64064.1|64044.1|244
1623789900000|2021-06-15 20:45:00|64065.4|64045.4|64064.3|64044.3|64067.6|64050.9|64059.2|64039.2|151
1623790200000|2021-06-15 20:50:00|64065.3|64045.3|64065.1|64045.1|64070.1|64047.7|64057.9|64037.9|183
1623790500000|2021-06-15 20:55:00|64063.2|64043.2|64074.4|64054.4|64074.4|64054.4|64060|64040|251
1623790800000|2021-06-15 21:00:00|64074|64054|64090.6|64039|64094.3|64063.4|64074|64027.3|75
1623791100000|2021-06-15 21:05:00|64087|64048.9|64092.9|64040.7|64099.4|64049.2|64077.2|64024.8|100
1623791400000|2021-06-15 21:10:00|64092.8|64040.6|64086.6|64042.8|64097.1|64049.3|64080.9|64029.6|113
1623791700000|2021-06-15 21:15:00|64094|64046.7|64095.2|64047.1|64097.1|64048.8|64083.4|64033.9|126
1623792000000|2021-06-15 21:20:00|64086.7|64034.1|64094.8|64047.3|64097.7|64048.1|64086.7|64034.1|100
1623792300000|2021-06-15 21:25:00|64096.8|64046.2|64093.1|64047|64098.1|64048.1|64083.8|64033.5|127
1623792600000|2021-06-15 21:30:00|64085.6|64045.4|64079.5|64043.1|64093.5|64049.1|64079|64006.5|186
1623792900000|2021-06-15 21:35:00|64085.9|64042.9|64087|64046|64090.7|64049.3|64079.5|64037.5|164
1623793200000|2021-06-15 21:40:00|64086.9|64045|64088.3|64048.4|64088.8|64049.8|64078.5|64033.8|142
1623793500000|2021-06-15 21:45:00|64082.3|64036.1|64079.6|64039.5|64088.4|64050|64078.3|64034.6|142
1623793800000|2021-06-15 21:50:00|64083.1|64038.4|64085.1|64043.5|64090.1|64050.7|64079.6|64033.4|125
1623794100000|2021-06-15 21:55:00|64084.5|64045.1|64077|64045.5|64088.4|64054.2|64066.2|64023.5|193
1623794400000|2021-06-15 22:00:00|64079.1|64045.3|64065.5|64045.5|64079.1|64052.8|64064.5|64040.7|589
1623794700000|2021-06-15 22:05:00|64065.2|64045.2|64064.4|64044.4|64075.3|64049.7|64063|64042.9|396
1623795000000|2021-06-15 22:10:00|64064.3|64044.3|64064.4|64044.4|64069.2|64049.2|64062.3|64042.3|164
1623795300000|2021-06-15 22:15:00|64066.3|64046.3|64065.6|64045.6|64068.5|64052.6|64062.6|64043.3|205
1623795600000|2021-06-15 22:20:00|64066.7|64046.7|64066.4|64046.4|64069.2|64049.2|64062.4|64042.4|173
1623795900000|2021-06-15 22:25:00|64068.3|64048.3|64068.3|64048.3|64070|64050|64063.9|64043.9|245
1623796200000|2021-06-15 22:30:00|64065.2|64045.2|64065.8|64045.8|64069.5|64049.5|64063.3|64043.3|251
1623796500000|2021-06-15 22:35:00|64066.4|64046.4|64067|64047|64070.5|64050.5|64064.9|64044.9|347
1623796800000|2021-06-15 22:40:00|64066.9|64046.9|64067.2|64047.2|64069|64049|64063.6|64043.6|313
1623797100000|2021-06-15 22:45:00|64066.9|64046.9|64066.3|64046.3|64069.5|64049.5|64064.4|64044.4|296
1623797400000|2021-06-15 22:50:00|64066.2|64046.2|64064.8|64044.8|64069.4|64049.4|64064.2|64044.2|206
1623797700000|2021-06-15 22:55:00|64065.1|64045.1|64067.7|64047.7|64069|64049|64064.6|64044.6|256
1623798000000|2021-06-15 23:00:00|64067|64047|64065.2|64045.2|64067.8|64047.8|64062.9|64042.9|313
1623798300000|2021-06-15 23:05:00|64065.9|64045.9|64071.3|64051.3|64079.1|64059.1|64065.8|64045.8|370
1623798600000|2021-06-15 23:10:00|64071.2|64051.2|64075.2|64055.2|64075.7|64055.7|64068.8|64048.8|243
1623798900000|2021-06-15 23:15:00|64075.1|64055.1|64072.2|64052.2|64076.2|64056.2|64070.1|64050.1|206
1623799200000|2021-06-15 23:20:00|64072.4|64052.4|64071.5|64051.5|64072.9|64052.9|64070.1|64050.1|134
1623799500000|2021-06-15 23:25:00|64071.6|64051.6|64069.4|64049.4|64074.3|64054.3|64068|64048|193
1623799800000|2021-06-15 23:30:00|64069.3|64049.3|64066.9|64046.9|64069.8|64049.8|64065.1|64045.1|140
1623800100000|2021-06-15 23:35:00|64066.8|64046.8|64071.3|64051.3|64074.1|64054.1|64064.3|64044.3|208
1623800400000|2021-06-15 23:40:00|64071.8|64051.8|64069.7|64049.7|64075.3|64055.3|64065|64045|308
1623800700000|2021-06-15 23:45:00|64070.1|64050.1|64070.4|64050.4|64070.4|64050.4|64063.9|64043.9|192
1623801000000|2021-06-15 23:50:00|64070.3|64050.3|64070.4|64050.4|64080|64060|64069|64049|242
1623801300000|2021-06-15 23:55:00|64070.5|64050.5|64075.1|64055.1|64078.5|64058.5|64068|64048|211
1623801600000|2021-06-16 00:00:00|64075|64055|64068.6|64048.6|64075.7|64055.7|64068.3|64048.3|362
1623801900000|2021-06-16 00:05:00|64068.7|64048.7|64067.3|64047.3|64073.4|64053.4|64066.6|64046.6|421
1623802200000|2021-06-16 00:10:00|64067.6|64047.6|64075.1|64055.1|64075.9|64057.7|64067.3|64047.3|261
1623802500000|2021-06-16 00:15:00|64074.9|64054.9|64069.7|64049.7|64079.6|64061.8|64058.9|64044.1|450
1623802800000|2021-06-16 00:20:00|64069.3|64049.3|64067.7|64047.7|64070|64055|64060.1|64045.3|291
1623803100000|2021-06-16 00:25:00|64067.8|64047.8|64067|64047|64068|64052.8|64059.8|64044.6|348
1623803400000|2021-06-16 00:30:00|64067.2|64047.2|64068.4|64048.4|64069.3|64054.4|64059.8|64044.7|365
1623803700000|2021-06-16 00:35:00|64068.3|64048.3|64059.5|64049.5|64068.7|64053.9|64057.3|64043.4|315
1623804000000|2021-06-16 00:40:00|64059.4|64049.4|64058.4|64048.4|64065.9|64051|64057.3|64044|345
1623804300000|2021-06-16 00:45:00|64058.3|64048.3|64061.8|64041.8|64065|64050.4|64057.2|64041.8|353
1623804600000|2021-06-16 00:50:00|64056.8|64046.8|64068.5|64048.5|64070.2|64055.6|64056.8|64042.5|353
1623804900000|2021-06-16 00:55:00|64068.4|64048.4|64075|64055|64075|64059.7|64062.1|64048.1|374
1623805200000|2021-06-16 01:00:00|64070|64060|64068.4|64058.4|64076.3|64062.7|64065.1|64050.3|463
1623805500000|2021-06-16 01:05:00|64068.5|64058.5|64060.7|64050.7|64070.3|64059.9|64060.2|64046.8|463
1623805800000|2021-06-16 01:10:00|64060.8|64050.8|64064.8|64044.8|64070.4|64056.9|64060.7|64044.3|555
1623806100000|2021-06-16 01:15:00|64065.1|64045.1|64063.8|64053.8|64072.9|64055.8|64062|64042|571
1623806400000|2021-06-16 01:20:00|64063.9|64053.9|64054.7|64044.7|64064.3|64054.3|64053|64043|531
1623806700000|2021-06-16 01:25:00|64054.6|64044.6|64058.5|64048.5|64060.9|64050.9|64053.7|64043.7|516
1623807000000|2021-06-16 01:30:00|64058.3|64048.3|64059.6|64049.6|64064.5|64054.5|64053.3|64039.3|553
1623807300000|2021-06-16 01:35:00|64059.5|64049.5|64069.2|64059.2|64071.4|64061.4|64057.8|64047.7|647
1623807600000|2021-06-16 01:40:00|64069.3|64059.3|64065.3|64055.3|64069.3|64059.3|64062.5|64052.5|446
1623807900000|2021-06-16 01:45:00|64065.1|64055.1|64065.6|64055.6|64066.7|64056.7|64061|64051|456
1623808200000|2021-06-16 01:50:00|64065.7|64055.7|64061.4|64051.4|64066.8|64056.8|64057|64046.6|525
1623808500000|2021-06-16 01:55:00|64061.3|64051.3|64057.8|64047.8|64064.1|64054.1|64055.1|64045.1|478
1623808800000|2021-06-16 02:00:00|64057.5|64047.5|64061.2|64051.2|64068.6|64055.2|64056.5|64043.8|603
1623809100000|2021-06-16 02:05:00|64061.1|64051.1|64063.4|64053.4|64063.7|64053.7|64057.8|64047.8|377
1623809400000|2021-06-16 02:10:00|64063.2|64053.2|64066.5|64056.5|64067.7|64057.7|64062.4|64052.4|328
1623809700000|2021-06-16 02:15:00|64066.6|64056.6|64069.5|64059.5|64075.3|64065.3|64065.7|64055.7|385
1623810000000|2021-06-16 02:20:00|64069.7|64059.7|64066.1|64056.1|64070.6|64060.6|64064.4|64054.4|447
1623810300000|2021-06-16 02:25:00|64066.3|64056.3|64064.1|64054.1|64068.6|64058.6|64060.5|64050.5|459
1623810600000|2021-06-16 02:30:00|64064|64054|64065.4|64055.4|64065.8|64055.8|64061.4|64051.4|529
1623810900000|2021-06-16 02:35:00|64065.3|64055.3|64060.3|64050.3|64065.4|64055.4|64056.4|64046.4|545
1623811200000|2021-06-16 02:40:00|64060.5|64050.5|64059.7|64049.7|64061.6|64051.6|64057.4|64047.4|468
1623811500000|2021-06-16 02:45:00|64059.8|64049.8|64062.8|64052.8|64066.6|64056.6|64058.4|64048.4|465
1623811800000|2021-06-16 02:50:00|64063.1|64053.1|64063.2|64053.2|64064|64054|64059.7|64049.7|419
1623812100000|2021-06-16 02:55:00|64063.1|64053.1|64057.5|64047.5|64063.3|64053.3|64055.2|64045.2|507
1623812400000|2021-06-16 03:00:00|64057.6|64047.6|64061.4|64051.4|64063.6|64053.6|64056.9|64046.9|418
1623812700000|2021-06-16 03:05:00|64061.3|64051.3|64063.6|64053.6|64067.7|64057.7|64061.3|64051.3|329
1623813000000|2021-06-16 03:10:00|64063.7|64053.7|64059.4|64049.4|64068.4|64058.4|64055.6|64045.6|471
1623813300000|2021-06-16 03:15:00|64059.5|64049.5|64057.1|64047.1|64061.6|64051.6|64056.2|64046.2|367
1623813600000|2021-06-16 03:20:00|64057.2|64047.2|64066.3|64056.3|64066.6|64056.6|64057.1|64047.1|408
1623813900000|2021-06-16 03:25:00|64066.2|64056.2|64060.9|64050.9|64068.6|64058.6|64059.9|64049.9|393
1623814200000|2021-06-16 03:30:00|64061|64051|64064.8|64054.8|64065|64055|64056.4|64046.4|322
1623814500000|2021-06-16 03:35:00|64064.7|64054.7|64067.1|64057.1|64068.8|64058.8|64064.6|64054.6|320
1623814800000|2021-06-16 03:40:00|64067.3|64057.3|64068.9|64058.9|64069|64059|64065.4|64055.4|322
1623815100000|2021-06-16 03:45:00|64068.8|64058.8|64066.2|64056.2|64070.4|64060.4|64063.7|64053.7|354
1623815400000|2021-06-16 03:50:00|64066.3|64056.3|64068.9|64058.9|64070.4|64060.4|64066.1|64056.1|299
1623815700000|2021-06-16 03:55:00|64068.4|64058.4|64071.1|64061.1|64073|64063|64067.9|64057.9|342
1623816000000|2021-06-16 04:00:00|64071.2|64061.2|64069.6|64059.6|64071.2|64061.2|64066.3|64056.3|404
1623816300000|2021-06-16 04:05:00|64069.5|64059.5|64071|64061|64072.6|64062.6|64069.1|64059.1|321
1623816600000|2021-06-16 04:10:00|64071.2|64061.2|64063.4|64053.4|64074.1|64064.1|64061.8|64051.8|409
1623816900000|2021-06-16 04:15:00|64063.5|64053.5|64054|64044|64064.6|64054.6|64052.4|64042.4|353
1623817200000|2021-06-16 04:20:00|64054.1|64044.1|64053.4|64043.4|64054.9|64044.9|64052.3|64042.3|277
1623817500000|2021-06-16 04:25:00|64053.6|64043.6|64045.5|64035.5|64054.9|64044.9|64044.8|64034.8|335
1623817800000|2021-06-16 04:30:00|64045.3|64035.3|64042.1|64032.1|64046.1|64036.1|64034.2|64024.2|354
1623818100000|2021-06-16 04:35:00|64042|64032|64023.1|64013.1|64042.4|64032.4|64022.3|64012.3|350
1623818400000|2021-06-16 04:40:00|64022|64012|64025.4|64015.4|64030.7|64020.7|64021|64011|288
1623818700000|2021-06-16 04:45:00|64025.3|64015.3|64023.8|64013.8|64026.5|64016.5|64023.7|64013.7|224
1623819000000|2021-06-16 04:50:00|64023.9|64013.9|64017.1|64007.1|64025.2|64015.2|64016|64006|288
1623819300000|2021-06-16 04:55:00|64017.2|64007.2|64012.5|64002.5|64017.7|64007.7|64009.1|63999.1|446
1623819600000|2021-06-16 05:00:00|64012.8|64002.8|64017.4|64007.4|64018|64008|64010.6|64000.6|362
1623819900000|2021-06-16 05:05:00|64017.7|64007.7|64011.1|64001.1|64021.5|64011.5|64011|64001|382
1623820200000|2021-06-16 05:10:00|64011|64001|64013|64003|64014.2|64004.2|64009.6|63999.6|431
1623820500000|2021-06-16 05:15:00|64012.9|64002.9|64008.5|63998.5|64012.9|64002.9|64003.5|63993.5|347
1623820800000|2021-06-16 05:20:00|64008.6|63998.6|64009.9|63999.9|64010.8|64000.8|64004.2|63994.2|288
1623821100000|2021-06-16 05:25:00|64009.8|63999.8|64016.7|64006.7|64016.8|64006.8|64008.7|63998.7|266
1623821400000|2021-06-16 05:30:00|64016.6|64006.6|64014|64004|64018.2|64008.2|64010.2|64000.2|498
1623821700000|2021-06-16 05:35:00|64014.1|64004.1|64009.4|63999.4|64014.4|64004.4|64009.1|63999.1|394
1623822000000|2021-06-16 05:40:00|64009.5|63999.5|64008.8|63998.8|64011.1|64001.1|64006.7|63996.7|364
1623822300000|2021-06-16 05:45:00|64008.9|63998.9|64001.7|63991.7|64016.8|64003.9|64001.5|63991.5|478
1623822600000|2021-06-16 05:50:00|64001.8|63991.8|63991.8|63981.8|64002|63992|63984.2|63974.2|511
1623822900000|2021-06-16 05:55:00|63991.9|63981.9|63998.1|63988.1|63998.6|63988.6|63986.7|63976.7|505
1623823200000|2021-06-16 06:00:00|63998.3|63988.3|64002.6|63992.6|64007.9|63997.9|63997.6|63987.6|545
1623823500000|2021-06-16 06:05:00|64001.8|63991.8|64018.1|64008.1|64018.3|64008.3|64000.5|63990.5|598
1623823800000|2021-06-16 06:10:00|64018|64008|64010.2|64000.2|64024.2|64014.2|64008.7|63998.7|535
1623824100000|2021-06-16 06:15:00|64010.7|64000.7|64016.6|64006.6|64021.3|64011.3|64010.7|64000.7|606
1623824400000|2021-06-16 06:20:00|64016.5|64006.5|64022|64012|64024.3|64014.3|64014.9|64004.9|426
1623824700000|2021-06-16 06:25:00|64022.1|64012.1|64020.4|64010.4|64022.1|64012.1|64016.6|64006.6|487
1623825000000|2021-06-16 06:30:00|64020.5|64010.5|64011.5|64001.5|64021|64011|64008|63998|547
1623825300000|2021-06-16 06:35:00|64011.6|64001.6|64004.6|63994.6|64012.2|64002.2|64003.4|63993.4|634
1623825600000|2021-06-16 06:40:00|64004.7|63994.7|64002.1|63992.1|64012.6|64002.6|64002|63992|475
1623825900000|2021-06-16 06:45:00|64002.2|63992.2|64008.4|63998.4|64008.9|63998.9|63995.8|63985.8|480
1623826200000|2021-06-16 06:50:00|64008.5|63998.5|64009.4|63999.4|64010.9|64000.9|64004.6|63994.6|451
1623826500000|2021-06-16 06:55:00|64009.3|63999.3|64006.7|63996.7|64013.9|63999.4|63998.8|63988.5|629
1623826800000|2021-06-16 07:00:00|64006.5|63996.5|64014|64004|64026.5|64010.9|64003|63990.7|717
1623827100000|2021-06-16 07:05:00|64013.4|64003.4|64016.7|64006.7|64019.4|64009.4|64005.1|63995.1|658
1623827400000|2021-06-16 07:10:00|64016.4|64006.4|64007.5|63997.5|64017.7|64007.7|64007.3|63997.3|581
1623827700000|2021-06-16 07:15:00|64007.7|63997.7|64006.8|63996.8|64012.8|64002.8|64003.6|63993.6|480
1623828000000|2021-06-16 07:20:00|64007.1|63997.1|63991.8|63981.8|64007.1|63997.1|63987|63977|588
1623828300000|2021-06-16 07:25:00|63992|63982|63992.2|63982.2|63996.9|63986.9|63989.9|63979.9|551
1623828600000|2021-06-16 07:30:00|63992.1|63982.1|63994.9|63984.9|63996.9|63986.9|63991.3|63981.3|577
1623828900000|2021-06-16 07:35:00|63995.3|63985.3|63998.1|63988.1|63999.9|63989.9|63994.4|63984.4|436
1623829200000|2021-06-16 07:40:00|63998.2|63988.2|63998.3|63988.3|63998.6|63988.6|63990.6|63980.6|427
1623829500000|2021-06-16 07:45:00|63998.4|63988.4|63989.7|63979.7|63998.7|63988.7|63985.8|63975.8|441
1623829800000|2021-06-16 07:50:00|63990|63980|63986.3|63976.3|63990|63980|63982.6|63972.6|406
1623830100000|2021-06-16 07:55:00|63984.9|63974.9|63980.5|63970.5|63986.4|63976.4|63973.2|63963.2|580
1623830400000|2021-06-16 08:00:00|63980.7|63970.7|63981|63971|63984.6|63974.6|63978.2|63968.2|575
1623830700000|2021-06-16 08:05:00|63980.3|63970.3|63968.3|63958.3|63980.6|63970.6|63965.9|63955.9|530
1623831000000|2021-06-16 08:10:00|63968.4|63958.4|63989.3|63979.3|63993.1|63983.1|63968.3|63958.3|532
1623831300000|2021-06-16 08:15:00|63988.8|63978.8|63982.1|63972.1|63988.8|63978.8|63979.1|63969.1|504
1623831600000|2021-06-16 08:20:00|63983.4|63973.4|63972.4|63962.4|63985.5|63975.5|63972.4|63962.4|571
1623831900000|2021-06-16 08:25:00|63972.5|63962.5|63970.7|63960.7|63977.8|63967.8|63968.3|63958.3|555
1623832200000|2021-06-16 08:30:00|63970.6|63960.6|63970.4|63960.4|63974.7|63964.7|63965.1|63955.1|554
1623832500000|2021-06-16 08:35:00|63970.3|63960.3|63971.1|63961.1|63976|63966|63969.5|63959.5|484
1623832800000|2021-06-16 08:40:00|63971.2|63961.2|63970.9|63960.9|63972.5|63962.5|63969.7|63959.7|321
1623833100000|2021-06-16 08:45:00|63970.8|63960.8|63972.1|63962.1|63972.5|63962.5|63969.6|63959.6|404
1623833400000|2021-06-16 08:50:00|63972.3|63962.3|63970.7|63960.7|63974.7|63964.7|63967.2|63957.2|396
1623833700000|2021-06-16 08:55:00|63969.2|63959.2|63959.3|63949.3|63969.2|63959.2|63959|63949|526
1623834000000|2021-06-16 09:00:00|63959.4|63949.4|63957.6|63947.6|63960.6|63950.6|63955.2|63945.2|479
1623834300000|2021-06-16 09:05:00|63957.7|63947.7|63963.9|63953.9|63964.9|63954.9|63956|63946|509
1623834600000|2021-06-16 09:10:00|63964|63954|63964.7|63954.7|63966.4|63956.4|63963.6|63953.6|385
1623834900000|2021-06-16 09:15:00|63964.6|63954.6|63969.2|63959.2|63971.3|63961.3|63961.9|63951.9|500
1623835200000|2021-06-16 09:20:00|63969.3|63959.3|63965|63955|63970.8|63960.8|63956.8|63946.8|415
1623835500000|2021-06-16 09:25:00|63965.1|63955.1|63974.8|63964.8|63977.2|63967.2|63965|63955|446
1623835800000|2021-06-16 09:30:00|63974.9|63964.9|63973|63963|63976.6|63966.6|63970.2|63960.2|445
1623836100000|2021-06-16 09:35:00|63972.9|63962.9|63977|63967|63977.3|63967.3|63971.1|63961.1|344
1623836400000|2021-06-16 09:40:00|63977.2|63967.2|63973|63963|63978.4|63968.4|63971.4|63961.4|374
1623836700000|2021-06-16 09:45:00|63973.1|63963.1|63971.7|63961.7|63973.2|63963.2|63969.7|63959.7|264
1623837000000|2021-06-16 09:50:00|63971.6|63961.6|63971.7|63961.7|63972.6|63962.6|63970.1|63960.1|288
1623837300000|2021-06-16 09:55:00|63971.6|63961.6|63956.4|63946.4|63977.1|63967.1|63956.3|63946.3|515
1623837600000|2021-06-16 10:00:00|63956.5|63946.5|63957.3|63947.3|63960|63950|63948.3|63938.3|483
1623837900000|2021-06-16 10:05:00|63957.2|63947.2|63955.1|63945.1|63957.3|63947.3|63950|63940|266
1623838200000|2021-06-16 10:10:00|63955.2|63945.2|63957.8|63947.8|63959.6|63949.6|63955.1|63945.1|253
1623838500000|2021-06-16 10:15:00|63957.9|63947.9|63958.6|63948.6|63960.9|63950.9|63954.3|63944.3|317
1623838800000|2021-06-16 10:20:00|63958.5|63948.5|63958.5|63948.5|63959.7|63949.7|63954.4|63944.4|266
1623839100000|2021-06-16 10:25:00|63957.8|63947.8|63962.9|63952.9|63967.9|63957.9|63957.2|63947.2|406
1623839400000|2021-06-16 10:30:00|63963|63953|63966.3|63956.3|63977.5|63967.5|63962.5|63952.5|456
1623839700000|2021-06-16 10:35:00|63965.9|63955.9|63971.1|63961.1|63972.5|63962.5|63965.5|63955.5|377
1623840000000|2021-06-16 10:40:00|63971.2|63961.2|63974.8|63964.8|63976.1|63966.1|63970.5|63960.5|367
1623840300000|2021-06-16 10:45:00|63975|63965|63971.2|63961.2|63977.9|63967.9|63970.2|63960.2|352
1623840600000|2021-06-16 10:50:00|63971.3|63961.3|63968.8|63958.8|63972.3|63962.3|63966.3|63956.3|241
1623840900000|2021-06-16 10:55:00|63968.9|63958.9|63972.2|63962.2|63972.8|63962.8|63966.4|63956.4|286
1623841200000|2021-06-16 11:00:00|63972.3|63962.3|63976.2|63966.2|63979.4|63969.4|63971.1|63961.1|394
1623841500000|2021-06-16 11:05:00|63976.1|63966.1|63977.5|63967.5|63982.9|63967.5|63971.6|63958|441
1623841800000|2021-06-16 11:10:00|63977.3|63967.3|63997.2|63987.2|63999.9|63989.9|63975.9|63962.6|599
1623842100000|2021-06-16 11:15:00|63997.1|63987.1|63992.4|63982.4|63997.4|63987.4|63991.5|63981.5|415
1623842400000|2021-06-16 11:20:00|63992.3|63982.3|63987.3|63977.3|63995.7|63985.7|63986.9|63976.9|436
1623842700000|2021-06-16 11:25:00|63987.6|63977.6|63996.3|63986.3|63997.9|63987.9|63987|63977|413
1623843000000|2021-06-16 11:30:00|63996.4|63986.4|63991.6|63981.6|63997.8|63987.8|63989.4|63979.4|377
1623843300000|2021-06-16 11:35:00|63991.5|63981.5|63996.8|63986.8|63998.2|63988.2|63990.4|63980.4|359
1623843600000|2021-06-16 11:40:00|63996.7|63986.7|64000.9|63990.9|64002.9|63992.9|63996.7|63986.7|396
1623843900000|2021-06-16 11:45:00|64001|63991|63998|63988|64001.3|63991.3|63994.8|63984.8|432
1623844200000|2021-06-16 11:50:00|63997.9|63987.9|63997.1|63987.1|63999.4|63989.4|63995.5|63985.5|338
1623844500000|2021-06-16 11:55:00|63997.3|63987.3|63998.4|63988.4|63999.3|63989.3|63996|63986|386
1623844800000|2021-06-16 12:00:00|63998.3|63988.3|63990.3|63980.3|63999.5|63989.5|63986.3|63976.3|397
1623845100000|2021-06-16 12:05:00|63990.4|63980.4|63992.1|63982.1|63993.8|63983.8|63989.2|63979.2|283
1623845400000|2021-06-16 12:10:00|63992|63982|63987.5|63977.5|63992.1|63982.1|63983.7|63973.7|413
1623845700000|2021-06-16 12:15:00|63987.4|63977.4|63978.1|63968.1|63987.9|63977.9|63969.9|63959.9|473
1623846000000|2021-06-16 12:20:00|63977.8|63967.8|63971.9|63961.9|63979.4|63969.4|63967.9|63957.9|525
1623846300000|2021-06-16 12:25:00|63971.8|63961.8|63976.6|63956.6|63977.7|63962.7|63966.4|63955.4|419
1623846600000|2021-06-16 12:30:00|63976.4|63956.4|63977.1|63967.1|63982.2|63968.2|63971.1|63956.2|545
1623846900000|2021-06-16 12:35:00|63977.2|63967.2|63980.1|63970.1|63982.3|63972.3|63974.9|63964.9|535
1623847200000|2021-06-16 12:40:00|63979.5|63969.5|63983|63973|63986.9|63976.9|63978.1|63968.1|449
1623847500000|2021-06-16 12:45:00|63983.3|63973.3|63978.7|63968.7|63985.2|63975.2|63978.4|63968.4|421
1623847800000|2021-06-16 12:50:00|63978.6|63968.6|63979.6|63969.6|63984.3|63974.3|63976.7|63966.7|499
1623848100000|2021-06-16 12:55:00|63979.7|63969.7|63978|63968|63980.6|63970.6|63970.7|63960.7|414
1623848400000|2021-06-16 13:00:00|63977.4|63967.4|63973.5|63963.5|63980.8|63970.8|63965.7|63955.7|713
1623848700000|2021-06-16 13:05:00|63972.8|63962.8|63972.6|63962.6|63973.9|63963.9|63963.5|63953.5|669
1623849000000|2021-06-16 13:10:00|63973.1|63963.1|63969.4|63959.4|63974.7|63964.7|63968.3|63958.3|602
1623849300000|2021-06-16 13:15:00|63969.3|63959.3|63970.8|63960.8|63980.7|63970.7|63966.7|63956.7|717
1623849600000|2021-06-16 13:20:00|63970.7|63960.7|63974.9|63964.9|63981.5|63971.5|63970.1|63960.1|642
1623849900000|2021-06-16 13:25:00|63974.8|63964.8|63967.9|63957.9|63977|63967|63965|63955|504
1623850200000|2021-06-16 13:30:00|63968.5|63958.5|63968.9|63958.9|63973.7|63963.7|63964.3|63954.3|533
1623850500000|2021-06-16 13:35:00|63969.2|63959.2|63959.6|63949.6|63969.2|63959.2|63957.1|63947.1|480
1623850800000|2021-06-16 13:40:00|63959.5|63949.5|63977|63967|63981.9|63971.9|63959.2|63949.2|511
1623851100000|2021-06-16 13:45:00|63977.2|63967.2|63969.3|63959.3|63983|63973|63968.5|63958.5|541
1623851400000|2021-06-16 13:50:00|63969.4|63959.4|63966.1|63956.1|63975.3|63965.3|63964.4|63954.4|626
1623851700000|2021-06-16 13:55:00|63965.6|63955.6|63967.4|63957.4|63977|63962.5|63958|63948|658
1623852000000|2021-06-16 14:00:00|63967.1|63957.1|63973.5|63963.5|63976.1|63966.1|63964.4|63954.4|616
1623852300000|2021-06-16 14:05:00|63973.6|63963.6|63971.7|63961.7|63974.9|63964.9|63968.1|63958.1|532
1623852600000|2021-06-16 14:10:00|63971.6|63961.6|63973|63963|63976.6|63966.6|63970.5|63960.5|534
1623852900000|2021-06-16 14:15:00|63973.1|63963.1|63970.1|63960.1|63977.7|63967.7|63966.6|63956.6|584
1623853200000|2021-06-16 14:20:00|63970|63960|63976.2|63966.2|63976.7|63966.7|63969.5|63959.5|452
1623853500000|2021-06-16 14:25:00|63976.3|63966.3|63970|63960|63978.1|63968.1|63969.1|63959.1|479
1623853800000|2021-06-16 14:30:00|63970.2|63960.2|63974.5|63964.5|63974.9|63964.9|63965.7|63955.7|534
1623854100000|2021-06-16 14:35:00|63974.6|63964.6|63974.5|63964.5|63975.6|63965.6|63971.7|63961.7|416
1623854400000|2021-06-16 14:40:00|63974.4|63964.4|63971.2|63961.2|63974.7|63964.7|63970.5|63960.5|388
1623854700000|2021-06-16 14:45:00|63971.4|63961.4|63972.9|63962.9|63976.2|63966.2|63969.8|63959.8|474
1623855000000|2021-06-16 14:50:00|63973|63963|63972.3|63962.3|63978|63963.9|63969.6|63956.1|512
1623855300000|2021-06-16 14:55:00|63971.7|63961.7|63956|63946|63978.1|63963.9|63955.5|63945.5|622
1623855600000|2021-06-16 15:00:00|63955.9|63945.9|63957.5|63947.5|63963|63953|63955|63945|596
1623855900000|2021-06-16 15:05:00|63957.4|63947.4|63946.9|63936.9|63957.6|63947.6|63944.6|63934.6|429
1623856200000|2021-06-16 15:10:00|63946.8|63936.8|63949.3|63939.3|63953.8|63941.9|63946.3|63933.5|407
1623856500000|2021-06-16 15:15:00|63949.4|63939.4|63953.4|63943.4|63953.6|63943.6|63947.9|63937.9|357
1623856800000|2021-06-16 15:20:00|63953.5|63943.5|63956.2|63946.2|63956.6|63946.6|63952.8|63942.8|486
1623857100000|2021-06-16 15:25:00|63956.1|63946.1|63955.6|63945.6|63958.1|63948.1|63955|63945|427
1623857400000|2021-06-16 15:30:00|63955.7|63945.7|63951.9|63941.9|63957.4|63947.4|63950.3|63940.3|519
1623857700000|2021-06-16 15:35:00|63952.1|63942.1|63956.3|63946.3|63957.6|63947.6|63950.6|63940.6|408
1623858000000|2021-06-16 15:40:00|63956.4|63946.4|63958.1|63948.1|63959.8|63949.8|63953.8|63943.8|348
1623858300000|2021-06-16 15:45:00|63958|63948|63952.8|63942.8|63962.6|63949.2|63951.8|63941.8|437
1623858600000|2021-06-16 15:50:00|63952.9|63942.9|63945.5|63935.5|63954.1|63944.1|63945|63935|372
1623858900000|2021-06-16 15:55:00|63945.4|63935.4|63945.8|63935.8|63946.8|63936.8|63945.4|63935.4|262
1623859200000|2021-06-16 16:00:00|63945.9|63935.9|63928.2|63918.2|63946|63936|63924|63914|477
1623859500000|2021-06-16 16:05:00|63928.3|63918.3|63933.5|63923.5|63933.7|63923.7|63924.8|63914.8|364
1623859800000|2021-06-16 16:10:00|63933.6|63923.6|63930.9|63920.9|63933.6|63923.6|63926.2|63916.2|522
1623860100000|2021-06-16 16:15:00|63931|63921|63928.6|63918.6|63931.8|63921.8|63927|63917|403
1623860400000|2021-06-16 16:20:00|63928.3|63918.3|63937.3|63927.3|63938.2|63928.2|63926.1|63916.1|439
1623860700000|2021-06-16 16:25:00|63937.2|63927.2|63934.1|63924.1|63940.1|63930.1|63932.8|63922.8|449
1623861000000|2021-06-16 16:30:00|63934.2|63924.2|63932|63922|63934.5|63924.5|63930.8|63920.8|392
1623861300000|2021-06-16 16:35:00|63931.8|63921.8|63934.8|63924.8|63937.5|63927.5|63930.7|63920.7|386
1623861600000|2021-06-16 16:40:00|63934.7|63924.7|63931.1|63921.1|63935.5|63925.5|63928.4|63918.4|376
1623861900000|2021-06-16 16:45:00|63931|63921|63935|63925|63935|63925|63930.5|63920.5|379
1623862200000|2021-06-16 16:50:00|63935.1|63925.1|63934.8|63924.8|63935.9|63925.9|63934.5|63924.5|296
1623862500000|2021-06-16 16:55:00|63934.7|63924.7|63931|63921|63935|63925|63928.8|63918.8|330
1623862800000|2021-06-16 17:00:00|63931.2|63921.2|63923.8|63913.8|63933.2|63923.2|63923.2|63913.2|336
1623863100000|2021-06-16 17:05:00|63923.9|63913.9|63911.1|63901.1|63924.3|63914.3|63907.8|63892.8|489
1623863400000|2021-06-16 17:10:00|63911|63901|63910.3|63900.3|63912|63902|63909.4|63899.4|385
1623863700000|2021-06-16 17:15:00|63910.5|63900.5|63910.6|63900.6|63913.7|63903.7|63909.8|63899.8|349
1623864000000|2021-06-16 17:20:00|63910.7|63900.7|63909.9|63899.9|63910.9|63900.9|63909.3|63899.3|232
1623864300000|2021-06-16 17:25:00|63910|63900|63915.2|63905.2|63919.5|63909.5|63909.1|63899.1|272
1623864600000|2021-06-16 17:30:00|63915.6|63905.6|63915.2|63905.2|63916.4|63906.4|63911.2|63901.2|341
1623864900000|2021-06-16 17:35:00|63915.3|63905.3|63926.2|63916.2|63930|63920|63914.3|63904.3|458
1623865200000|2021-06-16 17:40:00|63926.1|63916.1|63923.3|63913.3|63926.8|63916.8|63920.9|63910.9|460
1623865500000|2021-06-16 17:45:00|63923.4|63913.4|63921.3|63911.3|63924|63914|63920.6|63910.6|384
1623865800000|2021-06-16 17:50:00|63921.4|63911.4|63922.5|63912.5|63931.6|63917.4|63921.2|63907.1|378
1623866100000|2021-06-16 17:55:00|63920.8|63910.8|63916.5|63896.5|63927.4|63912.5|63914.8|63894.8|439
1623866400000|2021-06-16 18:00:00|63917.1|63897.1|64079|64059|64084.7|64064.7|63917.1|63897.1|1044
1623866700000|2021-06-16 18:05:00|64079.1|64059.1|64092.5|64072.5|64102.8|64082.8|64071.5|64051.5|1028
1623867000000|2021-06-16 18:10:00|64093.2|64073.2|64133.9|64113.9|64134.6|64114.6|64087.7|64067.7|993
1623867300000|2021-06-16 18:15:00|64134|64114|64225.4|64205.4|64259.5|64239.5|64134|64114|1097
1623867600000|2021-06-16 18:20:00|64225.8|64205.8|64183.2|64163.2|64234.6|64214.6|64179.5|64159.5|1041
1623867900000|2021-06-16 18:25:00|64183.9|64163.9|64192.5|64172.5|64212.5|64195.7|64163.9|64143.9|1029
1623868200000|2021-06-16 18:30:00|64192.8|64172.8|64262.5|64242.5|64267.2|64247.2|64192.8|64172.8|1093
1623868500000|2021-06-16 18:35:00|64262.6|64242.6|64273.1|64253.1|64291.3|64271.3|64241.1|64221.1|1138
1623868800000|2021-06-16 18:40:00|64273.4|64253.4|64319.9|64299.9|64322|64302|64271.1|64251.1|1097
1623869100000|2021-06-16 18:45:00|64320.1|64300.1|64357.7|64337.7|64386.4|64366.4|64319.5|64299.5|1051
1623869400000|2021-06-16 18:50:00|64357.9|64337.9|64308.3|64288.3|64377.6|64357.6|64300.2|64280.2|1058
1623869700000|2021-06-16 18:55:00|64308.1|64288.1|64338.7|64318.7|64345.5|64325.5|64304.2|64284.2|1027
1623870000000|2021-06-16 19:00:00|64337.7|64317.7|64308|64288|64355.2|64335.2|64307.1|64287.1|1029
1623870300000|2021-06-16 19:05:00|64307.4|64287.4|64299.7|64279.7|64322|64302|64276.4|64256.4|1087
1623870600000|2021-06-16 19:10:00|64300.1|64280.1|64342.3|64322.3|64365.3|64345.3|64297.4|64277.4|1096
1623870900000|2021-06-16 19:15:00|64342.1|64322.1|64311.4|64291.4|64348.4|64328.4|64302.5|64282.5|938
1623871200000|2021-06-16 19:20:00|64312|64292|64346|64326|64348.7|64328.7|64310.7|64290.7|954
1623871500000|2021-06-16 19:25:00|64346.1|64326.1|64330.5|64310.5|64348.9|64328.9|64321.7|64306.3|899
1623871800000|2021-06-16 19:30:00|64330.6|64310.6|64354.7|64334.7|64364.6|64344.6|64324.6|64304.6|851
1623872100000|2021-06-16 19:35:00|64354.6|64334.6|64358.7|64338.7|64369|64349|64349.9|64329.9|717
1623872400000|2021-06-16 19:40:00|64358.6|64338.6|64374.9|64354.9|64375.1|64355.1|64350.8|64330.8|677
1623872700000|2021-06-16 19:45:00|64373.3|64353.3|64375.2|64355.2|64387.1|64367.1|64368.1|64348.1|668
1623873000000|2021-06-16 19:50:00|64375.8|64355.8|64388.2|64368.2|64392.9|64372.9|64375.7|64355.7|675
1623873300000|2021-06-16 19:55:00|64387.6|64367.6|64389.1|64369.1|64393.7|64373.7|64381.6|64361.6|556
1623873600000|2021-06-16 20:00:00|64388.9|64368.9|64388.5|64368.5|64408.4|64388.4|64386.9|64366.9|500
1623873900000|2021-06-16 20:05:00|64388.8|64368.8|64356.9|64336.9|64389.8|64369.8|64347.9|64327.9|546
1623874200000|2021-06-16 20:10:00|64357|64337|64405.9|64385.9|64407.7|64387.7|64356.6|64336.6|671
1623874500000|2021-06-16 20:15:00|64406.1|64386.1|64411.2|64391.2|64421.1|64401.1|64392.8|64372.8|464
1623874800000|2021-06-16 20:20:00|64410.8|64390.8|64403.3|64383.3|64426.6|64406.6|64402.8|64382.8|495
1623875100000|2021-06-16 20:25:00|64398.6|64378.6|64405.6|64385.6|64405.7|64385.7|64391.7|64371.7|666
1623875400000|2021-06-16 20:30:00|64405.8|64385.8|64421.5|64401.5|64425.1|64409.1|64393.6|64373.6|629
1623875700000|2021-06-16 20:35:00|64421.2|64401.2|64412.5|64392.5|64423.2|64403.2|64401.2|64381.2|578
1623876000000|2021-06-16 20:40:00|64412.7|64392.7|64420.5|64400.5|64430.2|64410.2|64411.3|64391.3|551
1623876300000|2021-06-16 20:45:00|64419.9|64399.9|64410.8|64390.8|64425|64405|64394.7|64374.7|573
1623876600000|2021-06-16 20:50:00|64410.7|64390.7|64401|64381|64414.3|64394.3|64401|64381|334
1623876900000|2021-06-16 20:55:00|64401.3|64381.3|64410.9|64390.9|64411.8|64391.8|64399.9|64379.9|428
1623877200000|2021-06-16 21:00:00|64410.6|64390.6|64428.4|64391.3|64429|64392.9|64410.6|64364|92
1623877500000|2021-06-16 21:05:00|64428.9|64398.1|64421.9|64356.7|64436.4|64398.1|64417.5|64341.3|203
1623877800000|2021-06-16 21:10:00|64416.7|64357|64417.2|64364|64429.9|64366.5|64414.4|64338.3|138
1623878100000|2021-06-16 21:15:00|64415.9|64363.9|64415.1|64353.6|64428.1|64364.6|64413.9|64336|124
1623878400000|2021-06-16 21:20:00|64417.7|64355|64419.1|64362.5|64427.3|64365.8|64413.1|64334.3|125
1623878700000|2021-06-16 21:25:00|64429.9|64364.3|64421.6|64363.8|64431.6|64364.4|64412.8|64344.1|134
1623879000000|2021-06-16 21:30:00|64420.9|64363.7|64421.9|64357.3|64428.7|64365.3|64413.2|64350.8|228
1623879300000|2021-06-16 21:35:00|64421.7|64358.5|64408|64365.1|64427|64367.8|64404.7|64345.5|219
1623879600000|2021-06-16 21:40:00|64408.6|64363.5|64402.9|64382.9|64409.4|64385.6|64399.9|64350.4|236
1623879900000|2021-06-16 21:45:00|64402.4|64382.4|64400.9|64380.9|64405.6|64385.6|64396.3|64376.3|193
1623880200000|2021-06-16 21:50:00|64401.7|64381.7|64401.2|64381.2|64403.2|64383.2|64398.8|64378.8|118
1623880500000|2021-06-16 21:55:00|64401.8|64381.8|64398.4|64378.4|64404.9|64384.9|64395.9|64375.9|148
1623880800000|2021-06-16 22:00:00|64398.6|64378.6|64399.9|64379.9|64401.8|64380.8|64394.1|64371.4|442
1623881100000|2021-06-16 22:05:00|64398.8|64378.8|64398.3|64378.3|64400.7|64380.7|64397|64377|293
1623881400000|2021-06-16 22:10:00|64398.1|64378.1|64394.3|64374.3|64399.4|64379.4|64388.2|64368.2|336
1623881700000|2021-06-16 22:15:00|64394.2|64374.2|64383.5|64363.5|64395|64375|64382.4|64362.4|346
1623882000000|2021-06-16 22:20:00|64383.6|64363.6|64376.1|64356.1|64388.3|64368.3|64365.6|64345.6|419
1623882300000|2021-06-16 22:25:00|64376.3|64356.3|64373.8|64353.8|64378.4|64358.4|64373|64353|436
1623882600000|2021-06-16 22:30:00|64373.9|64353.9|64374.1|64354.1|64376.4|64356.4|64370.8|64350.8|499
1623882900000|2021-06-16 22:35:00|64374|64354|64361.7|64341.7|64378.9|64358.9|64359.3|64339.3|457
1623883200000|2021-06-16 22:40:00|64361.8|64341.8|64357.9|64337.9|64363.2|64343.2|64355.9|64335.9|489
1623883500000|2021-06-16 22:45:00|64357.3|64337.3|64358.1|64338.1|64359.9|64339.9|64356.5|64336.5|359
1623883800000|2021-06-16 22:50:00|64357.7|64337.7|64349.3|64329.3|64357.9|64337.9|64347.2|64327.2|526
1623884100000|2021-06-16 22:55:00|64348.2|64328.2|64362.3|64342.3|64364.9|64344.9|64347|64327|477
1623884400000|2021-06-16 23:00:00|64362.5|64342.5|64358|64338|64367.5|64347.5|64356.6|64336.6|528
1623884700000|2021-06-16 23:05:00|64360.4|64340.4|64362.9|64342.9|64375.1|64355.1|64357.8|64337.8|485
1623885000000|2021-06-16 23:10:00|64362.7|64342.7|64362.8|64342.8|64372.4|64352.4|64360.2|64340.2|411
1623885300000|2021-06-16 23:15:00|64362.6|64342.6|64371.1|64351.1|64381.8|64361.8|64362.4|64342.4|433
1623885600000|2021-06-16 23:20:00|64371.3|64351.3|64384.2|64364.2|64392.5|64372.5|64371.2|64351.2|440
1623885900000|2021-06-16 23:25:00|64384.1|64364.1|64380.9|64360.9|64392.7|64372.7|64378.2|64358.2|602
1623886200000|2021-06-16 23:30:00|64381.1|64361.1|64399.8|64379.8|64415.6|64395.6|64380.8|64360.8|545
1623886500000|2021-06-16 23:35:00|64399.6|64379.6|64420.7|64400.7|64434.3|64414.3|64399.4|64379.4|744
1623886800000|2021-06-16 23:40:00|64420.4|64400.4|64405|64385|64425.3|64405.3|64404.1|64384.1|652
1623887100000|2021-06-16 23:45:00|64405.4|64385.4|64410.4|64390.4|64424.6|64404.6|64403.7|64383.7|728
1623887400000|2021-06-16 23:50:00|64411.2|64391.2|64401.2|64381.2|64414.6|64394.6|64397.7|64377.7|568
1623887700000|2021-06-16 23:55:00|64400.9|64380.9|64398.2|64378.2|64411|64391|64397.9|64377.9|602
1623888000000|2021-06-17 00:00:00|64398.8|64378.8|64387.3|64367.3|64403.7|64383.7|64385.9|64365.9|564
1623888300000|2021-06-17 00:05:00|64387.2|64367.2|64393.9|64373.9|64396.3|64376.3|64378.6|64358.6|459
1623888600000|2021-06-17 00:10:00|64395.1|64375.1|64410.4|64390.4|64411.1|64391.1|64393.5|64373.5|631
1623888900000|2021-06-17 00:15:00|64410.8|64390.8|64391|64371|64417.7|64397.7|64389.5|64369.5|672
1623889200000|2021-06-17 00:20:00|64391.7|64371.7|64384.3|64364.3|64393|64373|64375.7|64355.7|730
1623889500000|2021-06-17 00:25:00|64384.2|64364.2|64358.2|64338.2|64386.9|64366.9|64354.6|64336.9|525
1623889800000|2021-06-17 00:30:00|64359.6|64339.6|64351.2|64331.2|64372.4|64352.4|64332.8|64312.8|729
1623890100000|2021-06-17 00:35:00|64351.3|64331.3|64337.6|64317.6|64361.7|64341.7|64332.8|64312.8|703
1623890400000|2021-06-17 00:40:00|64337.5|64317.5|64360.5|64340.5|64360.5|64343.4|64334.1|64314.1|611
1623890700000|2021-06-17 00:45:00|64360.4|64340.4|64359.5|64339.5|64368.2|64351.7|64352.9|64338|700
1623891000000|2021-06-17 00:50:00|64359.6|64339.6|64373.9|64353.9|64373.9|64358.9|64358.3|64339.6|725
1623891300000|2021-06-17 00:55:00|64373|64353|64356.3|64336.3|64381.9|64366.8|64355.9|64335.9|801
1623891600000|2021-06-17 01:00:00|64357.4|64337.4|64331.7|64311.7|64362.7|64343.4|64326.4|64311.7|817
1623891900000|2021-06-17 01:05:00|64326.7|64316.7|64335.1|64315.1|64343.9|64326.8|64320.4|64309.1|638
1623892200000|2021-06-17 01:10:00|64330.2|64320.2|64306.6|64286.6|64346.8|64326.8|64301.7|64281.7|751
1623892500000|2021-06-17 01:15:00|64306.8|64286.8|64304.2|64284.2|64325.3|64309.1|64300.2|64282.1|664
1623892800000|2021-06-17 01:20:00|64304.3|64284.3|64294.7|64284.7|64311.7|64295|64290.4|64280.2|579
1623893100000|2021-06-17 01:25:00|64294.5|64284.5|64295|64275|64304.1|64294.1|64285.6|64268|694
1623893400000|2021-06-17 01:30:00|64293.5|64273.5|64267.9|64257.9|64295.6|64280.1|64263.8|64248.9|927
1623893700000|2021-06-17 01:35:00|64268.3|64258.3|64279.1|64269.1|64287.7|64273.9|64254.6|64237.7|823
1623894000000|2021-06-17 01:40:00|64279|64269|64266.8|64256.8|64282.7|64269.4|64265.8|64249.7|672
1623894300000|2021-06-17 01:45:00|64266.7|64256.7|64253.4|64243.4|64280.2|64265.7|64250.7|64235.7|699
1623894600000|2021-06-17 01:50:00|64252.9|64242.9|64265.2|64255.2|64273|64259.5|64251.4|64239.4|800
1623894900000|2021-06-17 01:55:00|64265.7|64255.7|64276.1|64266.1|64276.4|64266.4|64264.4|64254.4|807
1623895200000|2021-06-17 02:00:00|64276|64266|64266.8|64256.8|64280.4|64270.4|64265.7|64255.7|656
1623895500000|2021-06-17 02:05:00|64266.6|64256.6|64267.1|64257.1|64273.4|64263.4|64266.6|64256.6|536
1623895800000|2021-06-17 02:10:00|64267.2|64257.2|64263.8|64253.8|64270.6|64260.6|64255.1|64245.1|565
1623896100000|2021-06-17 02:15:00|64263.6|64253.6|64255.5|64245.5|64269.5|64259.5|64255.1|64245.1|520
1623896400000|2021-06-17 02:20:00|64255.6|64245.6|64267.2|64257.2|64272.2|64257.6|64252.9|64242.9|439
1623896700000|2021-06-17 02:25:00|64267.1|64257.1|64267.8|64257.8|64277|64263|64266.2|64251.5|523
1623897000000|2021-06-17 02:30:00|64268|64258|64260.7|64250.7|64272.2|64261.6|64260|64250|612
1623897300000|2021-06-17 02:35:00|64260.6|64250.6|64264.7|64254.7|64269.5|64259.5|64260.3|64250.3|502
1623897600000|2021-06-17 02:40:00|64264.5|64254.5|64259.1|64249.1|64265.5|64255.5|64257.3|64247.3|488
1623897900000|2021-06-17 02:45:00|64259.4|64249.4|64247.4|64237.4|64261.7|64251.7|64247.3|64237.3|438
1623898200000|2021-06-17 02:50:00|64247.5|64237.5|64235.8|64225.8|64247.6|64237.6|64231.1|64220.7|507
1623898500000|2021-06-17 02:55:00|64235.9|64225.9|64227.2|64217.2|64238|64228|64221.5|64208.1|467
1623898800000|2021-06-17 03:00:00|64227.6|64217.6|64246.4|64236.4|64250.5|64236.6|64226.1|64216.1|590
1623899100000|2021-06-17 03:05:00|64245.5|64235.5|64248|64238|64249|64239|64236.1|64224.9|500
1623899400000|2021-06-17 03:10:00|64247|64237|64244.8|64234.8|64248|64237|64239.1|64228|496
1623899700000|2021-06-17 03:15:00|64244.9|64234.9|64249.3|64239.3|64252.1|64242.1|64244.2|64234.2|533
1623900000000|2021-06-17 03:20:00|64249.2|64239.2|64249|64239|64255.4|64245.4|64243.7|64233.7|481
1623900300000|2021-06-17 03:25:00|64249.1|64239.1|64260.7|64250.7|64265.5|64251.1|64246.8|64236.8|472
1623900600000|2021-06-17 03:30:00|64265.6|64245.6|64257.9|64247.9|64267.2|64257.2|64251.7|64240|579
1623900900000|2021-06-17 03:35:00|64257.7|64247.7|64252|64242|64261.9|64251.9|64251.3|64241.3|416
1623901200000|2021-06-17 03:40:00|64252.1|64242.1|64253|64243|64253.9|64243.9|64249.9|64239.9|431
1623901500000|2021-06-17 03:45:00|64252.8|64242.8|64257|64247|64258.9|64248.9|64252.3|64242.3|406
1623901800000|2021-06-17 03:50:00|64257.5|64247.5|64257|64247|64258.4|64248.4|64253.9|64243.9|342
1623902100000|2021-06-17 03:55:00|64257.1|64247.1|64263.4|64253.4|64263.5|64253.5|64256.9|64246.9|343
1623902400000|2021-06-17 04:00:00|64263.3|64253.3|64265|64255|64271.2|64261.2|64262.7|64252.7|500
1623902700000|2021-06-17 04:05:00|64264.9|64254.9|64270.5|64260.5|64271.1|64261.1|64264.2|64254.2|369
1623903000000|2021-06-17 04:10:00|64270.6|64260.6|64271.7|64261.7|64279|64264.7|64266.7|64256.7|385
1623903300000|2021-06-17 04:15:00|64271.9|64261.9|64277.3|64267.3|64278.6|64268.6|64271.8|64261.8|390
1623903600000|2021-06-17 04:20:00|64277.5|64267.5|64281.8|64271.8|64288.8|64278.8|64277.3|64266.1|464
1623903900000|2021-06-17 04:25:00|64281.9|64271.9|64286.4|64276.4|64289|64279|64281.8|64271.8|326
1623904200000|2021-06-17 04:30:00|64286.3|64276.3|64288.5|64278.5|64289.4|64279.4|64286.1|64276.1|316
1623904500000|2021-06-17 04:35:00|64288.4|64278.4|64285.4|64275.4|64288.9|64278.9|64285|64275|261
1623904800000|2021-06-17 04:40:00|64285.3|64275.3|64281.7|64271.7|64290|64276.4|64280.8|64267.5|436
1623905100000|2021-06-17 04:45:00|64281.3|64271.3|64282.8|64272.8|64283.6|64273.6|64281|64271|337
1623905400000|2021-06-17 04:50:00|64282.7|64272.7|64282.7|64272.7|64283.6|64273.6|64279.2|64269.2|270
1623905700000|2021-06-17 04:55:00|64282.8|64272.8|64278.6|64268.6|64283.4|64273.4|64276.7|64266.7|295
1623906000000|2021-06-17 05:00:00|64278.7|64268.7|64276.5|64266.5|64281.1|64271.1|64275.4|64265.4|355
1623906300000|2021-06-17 05:05:00|64276.4|64266.4|64279.2|64269.2|64279.6|64269.6|64275.5|64265.5|250
1623906600000|2021-06-17 05:10:00|64279|64269|64282.6|64272.6|64284.1|64274.1|64278.8|64268.8|310
1623906900000|2021-06-17 05:15:00|64282.7|64272.7|64284.1|64274.1|64286|64276|64281.1|64271.1|311
1623907200000|2021-06-17 05:20:00|64283.8|64273.8|64281.2|64271.2|64288.7|64278.7|64281|64271|302
1623907500000|2021-06-17 05:25:00|64280.9|64270.9|64288.6|64278.6|64289.7|64279.7|64280.9|64270.9|294
1623907800000|2021-06-17 05:30:00|64288.7|64278.7|64296.5|64286.5|64299.3|64289.3|64287.4|64277.4|536
1623908100000|2021-06-17 05:35:00|64296.7|64286.7|64275.4|64265.4|64296.7|64286.7|64274.1|64264.1|542
1623908400000|2021-06-17 05:40:00|64275.5|64265.5|64266.9|64256.9|64276.3|64266.3|64263.3|64253.3|432
1623908700000|2021-06-17 05:45:00|64267.2|64257.2|64259.5|64249.5|64271.9|64261.9|64258.8|64248.8|453
1623909000000|2021-06-17 05:50:00|64259.6|64249.6|64260.5|64250.5|64264.2|64254.2|64259.5|64249.5|418
1623909300000|2021-06-17 05:55:00|64260.9|64250.9|64273.8|64263.8|64273.9|64263.9|64260.9|64250.9|530
1623909600000|2021-06-17 06:00:00|64273.9|64263.9|64287.7|64277.7|64296.8|64286.8|64271.5|64261.5|719
1623909900000|2021-06-17 06:05:00|64287.5|64277.5|64322.9|64312.9|64329.8|64319.8|64287.5|64277.5|752
1623910200000|2021-06-17 06:10:00|64323.4|64313.4|64312.3|64302.3|64328.2|64318.2|64301.9|64291.9|792
1623910500000|2021-06-17 06:15:00|64312.4|64302.4|64322.3|64312.3|64322.4|64312.4|64306.1|64296.1|739
1623910800000|2021-06-17 06:20:00|64322.4|64312.4|64317|64307|64332.9|64322.9|64310.9|64300.9|704
1623911100000|2021-06-17 06:25:00|64316.9|64306.9|64309.7|64299.7|64320.6|64310.6|64301.7|64291.7|704
1623911400000|2021-06-17 06:30:00|64310.1|64300.1|64314.9|64304.9|64316.9|64306.9|64300.8|64290.8|741
1623911700000|2021-06-17 06:35:00|64315.4|64305.4|64324.5|64314.5|64327.9|64317.9|64315.2|64305.2|686
1623912000000|2021-06-17 06:40:00|64324.4|64314.4|64335.6|64325.6|64335.8|64325.8|64318.6|64308.6|756
1623912300000|2021-06-17 06:45:00|64335.7|64325.7|64333.8|64323.8|64343.4|64333.4|64328.9|64318.9|743
1623912600000|2021-06-17 06:50:00|64333.5|64323.5|64327.3|64317.3|64335.5|64325.5|64320.8|64310.8|711
1623912900000|2021-06-17 06:55:00|64327.5|64317.5|64319.2|64309.2|64327.5|64317.5|64316.7|64306.7|755
1623913200000|2021-06-17 07:00:00|64319.4|64309.4|64315.7|64305.7|64326.9|64316.9|64311.9|64301.9|794
1623913500000|2021-06-17 07:05:00|64315.8|64305.8|64329.2|64319.2|64334.7|64324.7|64314.5|64304.5|776
1623913800000|2021-06-17 07:10:00|64330.5|64320.5|64346.1|64336.1|64346.5|64336.5|64329.3|64319.3|806
1623914100000|2021-06-17 07:15:00|64346|64336|64336.6|64326.6|64352.5|64342.5|64336.3|64326.3|798
1623914400000|2021-06-17 07:20:00|64336.2|64326.2|64345|64335|64349.2|64339.2|64332.5|64322.5|760
1623914700000|2021-06-17 07:25:00|64345.4|64335.4|64342.9|64332.9|64352.6|64342.6|64339.5|64329.5|676
1623915000000|2021-06-17 07:30:00|64342.8|64332.8|64373.2|64363.2|64374.4|64364.4|64341.6|64331.6|760
1623915300000|2021-06-17 07:35:00|64373.3|64363.3|64376.1|64366.1|64379.1|64369.1|64362.1|64352.1|745
1623915600000|2021-06-17 07:40:00|64376.3|64366.3|64382.6|64372.6|64385.1|64375.1|64371.8|64361.8|719
1623915900000|2021-06-17 07:45:00|64382.5|64372.5|64371.8|64361.8|64384.2|64374.2|64364.5|64354.5|712
1623916200000|2021-06-17 07:50:00|64371.5|64361.5|64362|64352|64372.2|64362.2|64354.1|64344.1|676
1623916500000|2021-06-17 07:55:00|64361.8|64351.8|64334.2|64324.2|64362.9|64352.9|64331.5|64321.5|753
1623916800000|2021-06-17 08:00:00|64333.9|64323.9|64318.6|64308.6|64340.4|64330.4|64317|64307|747
1623917100000|2021-06-17 08:05:00|64318.5|64308.5|64332.9|64322.9|64333.7|64323.7|64316.6|64306.6|703
1623917400000|2021-06-17 08:10:00|64333|64323|64325.6|64315.6|64338|64328|64321.3|64311.3|563
1623917700000|2021-06-17 08:15:00|64325.5|64315.5|64340.5|64330.5|64346.3|64336.3|64323.9|64313.9|646
1623918000000|2021-06-17 08:20:00|64340.4|64330.4|64339.2|64329.2|64352.5|64342.5|64331.9|64321.9|695
1623918300000|2021-06-17 08:25:00|64339|64329|64332.1|64322.1|64345.6|64335.6|64332.1|64322.1|710
1623918600000|2021-06-17 08:30:00|64332.4|64322.4|64325.6|64315.6|64334.6|64323.2|64310.4|64296.9|696
1623918900000|2021-06-17 08:35:00|64325.5|64315.5|64334.5|64324.5|64341.7|64331.7|64321.7|64311.7|724
1623919200000|2021-06-17 08:40:00|64334.4|64324.4|64336.6|64326.6|64352.1|64342.1|64333.5|64323.5|613
1623919500000|2021-06-17 08:45:00|64334.1|64324.1|64353.2|64343.2|64365|64355|64333.3|64323.3|709
1623919800000|2021-06-17 08:50:00|64353.1|64343.1|64383.9|64373.9|64384.3|64374.3|64352.6|64342.6|742
1623920100000|2021-06-17 08:55:00|64383.7|64373.7|64374.9|64364.9|64387.7|64377.7|64367.7|64357.7|656
1623920400000|2021-06-17 09:00:00|64374.3|64364.3|64374.7|64364.7|64376.7|64366.7|64358.2|64348.2|665
1623920700000|2021-06-17 09:05:00|64374.6|64364.6|64373.7|64363.7|64376.8|64366.8|64361.6|64351.6|644
1623921000000|2021-06-17 09:10:00|64374.1|64364.1|64381.7|64371.7|64381.9|64371.9|64373.6|64363.6|541
1623921300000|2021-06-17 09:15:00|64381.9|64371.9|64381.6|64371.6|64386.2|64376.2|64370.9|64360.9|660
1623921600000|2021-06-17 09:20:00|64381.7|64371.7|64379.1|64369.1|64384.1|64374.1|64369.4|64359.4|659
1623921900000|2021-06-17 09:25:00|64379|64369|64381.5|64371.5|64387.8|64377.8|64377.1|64367.1|608
1623922200000|2021-06-17 09:30:00|64381.1|64371.1|64377.5|64367.5|64384.6|64371.2|64374.5|64364.5|558
1623922500000|2021-06-17 09:35:00|64378|64368|64373.9|64363.9|64383.3|64373.3|64372.3|64362.3|498
1623922800000|2021-06-17 09:40:00|64374.1|64364.1|64372.5|64362.5|64378.6|64368.6|64366.8|64356.8|511
1623923100000|2021-06-17 09:45:00|64372.6|64362.6|64381.9|64371.9|64382.8|64372.8|64372.2|64362.2|553
1623923400000|2021-06-17 09:50:00|64381.8|64371.8|64388.6|64378.6|64390.4|64380.4|64381.7|64371.7|562
1623923700000|2021-06-17 09:55:00|64389|64379|64370.5|64360.5|64393.7|64383.7|64370|64360|587
1623924000000|2021-06-17 10:00:00|64370.4|64360.4|64371.1|64361.1|64373.7|64363.7|64364.6|64354.6|481
1623924300000|2021-06-17 10:05:00|64370.8|64360.8|64382.8|64372.8|64384.4|64374.4|64370.2|64360.2|472
1623924600000|2021-06-17 10:10:00|64382.5|64372.5|64391.4|64381.4|64392.1|64382.1|64382|64372|543
1623924900000|2021-06-17 10:15:00|64391.5|64381.5|64388.6|64378.6|64391.6|64381.6|64384.4|64374.4|451
1623925200000|2021-06-17 10:20:00|64388.5|64378.5|64398.3|64388.3|64402.4|64392.4|64387.7|64377.7|661
1623925500000|2021-06-17 10:25:00|64398.5|64388.5|64406.8|64396.8|64407.9|64397.9|64393.3|64383.3|729
1623925800000|2021-06-17 10:30:00|64406.7|64396.7|64419|64409|64419|64409|64406.3|64396.3|617
1623926100000|2021-06-17 10:35:00|64418.7|64408.7|64425.3|64415.3|64436.3|64423.6|64418.5|64408.5|660
1623926400000|2021-06-17 10:40:00|64425.4|64415.4|64438.6|64428.6|64443.7|64433.7|64424.4|64414.4|639
1623926700000|2021-06-17 10:45:00|64438.4|64428.4|64433.2|64423.2|64441.2|64431.2|64423.3|64408.8|655
1623927000000|2021-06-17 10:50:00|64432.9|64422.9|64435|64425|64447.3|64437.3|64430.9|64420.9|674
1623927300000|2021-06-17 10:55:00|64435.1|64425.1|64432.9|64422.9|64437.6|64427.6|64428.9|64418.9|557
1623927600000|2021-06-17 11:00:00|64433|64423|64425|64415|64433.3|64423.3|64425|64415|629
1623927900000|2021-06-17 11:05:00|64425.3|64415.3|64425.3|64415.3|64430.9|64420.9|64418.9|64408.9|601
1623928200000|2021-06-17 11:10:00|64425.4|64415.4|64429.9|64419.9|64431.4|64421.4|64424.3|64414.3|513
1623928500000|2021-06-17 11:15:00|64430.1|64420.1|64434.9|64424.9|64438.2|64428.2|64429.2|64419.2|592
1623928800000|2021-06-17 11:20:00|64435|64425|64427.2|64417.2|64436.1|64425.3|64426.3|64416.1|643
1623929100000|2021-06-17 11:25:00|64426.9|64416.9|64426.9|64416.9|64429.4|64419.4|64419.3|64406.5|579
1623929400000|2021-06-17 11:30:00|64427|64417|64428.3|64418.3|64428.9|64418.9|64422.7|64412.7|591
1623929700000|2021-06-17 11:35:00|64428.1|64418.1|64438.5|64428.5|64442.5|64430.3|64428.1|64418.1|579
1623930000000|2021-06-17 11:40:00|64438.6|64428.6|64450.5|64440.5|64450.9|64440.9|64436.2|64426.2|604
1623930300000|2021-06-17 11:45:00|64450.4|64440.4|64453.8|64443.8|64458.5|64448.5|64448.3|64435.2|634
1623930600000|2021-06-17 11:50:00|64453.7|64443.7|64460.9|64450.9|64464.4|64454.4|64452.9|64442.9|590
1623930900000|2021-06-17 11:55:00|64460.8|64450.8|64468.4|64458.4|64468.7|64458.7|64460.4|64450.4|636
1623931200000|2021-06-17 12:00:00|64468.5|64458.5|64462.5|64452.5|64472.8|64462.8|64462|64452|753
1623931500000|2021-06-17 12:05:00|64462.6|64452.6|64431|64421|64463.8|64453.8|64430.9|64420.9|715
1623931800000|2021-06-17 12:10:00|64431.2|64421.2|64461.3|64451.3|64461.4|64451.4|64431.1|64421.1|669
1623932100000|2021-06-17 12:15:00|64461.7|64451.7|64477.9|64467.9|64479.2|64469.2|64458.8|64448.8|747
1623932400000|2021-06-17 12:20:00|64478.3|64468.3|64477.2|64467.2|64481.9|64471.9|64468|64458|719
1623932700000|2021-06-17 12:25:00|64477.5|64467.5|64483.1|64463.1|64488.6|64476.3|64474.1|64462.6|642
1623933000000|2021-06-17 12:30:00|64484.1|64464.1|64445.4|64435.4|64484.4|64464.4|64432|64414.8|833
1623933300000|2021-06-17 12:35:00|64445.5|64435.5|64463.6|64453.6|64474.2|64461.9|64439.2|64429.2|829
1623933600000|2021-06-17 12:40:00|64463.7|64453.7|64448.3|64438.3|64467.7|64457.7|64445.9|64435.9|767
1623933900000|2021-06-17 12:45:00|64448.6|64438.6|64450.1|64440.1|64454.6|64444.6|64446|64436|720
1623934200000|2021-06-17 12:50:00|64450.2|64440.2|64464.1|64454.1|64466.3|64455.3|64447.5|64437.5|667
1623934500000|2021-06-17 12:55:00|64463.2|64453.2|64480.2|64470.2|64487.7|64477.7|64459.6|64449.6|678
1623934800000|2021-06-17 13:00:00|64480|64470|64472.7|64462.7|64483.4|64473.4|64465.1|64455.1|825
1623935100000|2021-06-17 13:05:00|64472.8|64462.8|64457.8|64447.8|64477.5|64467.5|64457.5|64447.5|812
1623935400000|2021-06-17 13:10:00|64457.4|64447.4|64468.1|64458.1|64471.8|64461.8|64448.9|64438.9|774
1623935700000|2021-06-17 13:15:00|64468.3|64458.3|64444.3|64434.3|64469.1|64459.1|64439.3|64429.3|738
1623936000000|2021-06-17 13:20:00|64445.3|64435.3|64453|64443|64462.2|64452.2|64439.8|64426.8|712
1623936300000|2021-06-17 13:25:00|64452.9|64442.9|64441.7|64431.7|64459.4|64444.6|64441.7|64431.7|619
1623936600000|2021-06-17 13:30:00|64443.7|64433.7|64439.7|64429.7|64450.6|64440.6|64433.2|64423.2|630
1623936900000|2021-06-17 13:35:00|64439.8|64429.8|64420.1|64410.1|64441.5|64431.5|64413.9|64399|629
1623937200000|2021-06-17 13:40:00|64419.7|64409.7|64463.9|64453.9|64467.3|64455.8|64419|64409|637
1623937500000|2021-06-17 13:45:00|64462.4|64452.4|64455.7|64445.7|64469.9|64456.3|64453.7|64440.4|676
1623937800000|2021-06-17 13:50:00|64454.5|64444.5|64480.1|64470.1|64482.6|64472.6|64448.3|64433.6|641
1623938100000|2021-06-17 13:55:00|64480|64470|64488.5|64478.5|64489.1|64479.1|64470.2|64460.2|552
1623938400000|2021-06-17 14:00:00|64488.9|64478.9|64478.6|64468.6|64496.5|64486.5|64478.3|64468.3|623
1623938700000|2021-06-17 14:05:00|64478.7|64468.7|64490.1|64480.1|64495.5|64485.5|64473.1|64463.1|619
1623939000000|2021-06-17 14:10:00|64490|64480|64504.4|64494.4|64509.7|64496.2|64489.5|64479.5|635
1623939300000|2021-06-17 14:15:00|64504.5|64494.5|64494.6|64484.6|64508.9|64498.4|64494.4|64482.2|589
1623939600000|2021-06-17 14:20:00|64495.5|64485.5|64497|64487|64505.4|64495.4|64488.6|64478.6|616
1623939900000|2021-06-17 14:25:00|64496.2|64486.2|64491.9|64481.9|64504.1|64494.1|64487|64477|622
1623940200000|2021-06-17 14:30:00|64491.4|64481.4|64488.6|64478.6|64504.5|64490.5|64486.7|64473.2|595
1623940500000|2021-06-17 14:35:00|64488.7|64478.7|64493.4|64483.4|64495.4|64485.4|64487.6|64477.6|583
1623940800000|2021-06-17 14:40:00|64493.1|64483.1|64490.2|64480.2|64504.7|64491.6|64489.5|64479.5|571
1623941100000|2021-06-17 14:45:00|64490.1|64480.1|64493.8|64483.8|64495.9|64485.9|64483.1|64473.1|605
1623941400000|2021-06-17 14:50:00|64494.2|64484.2|64479.7|64469.7|64494.9|64484.9|64476.9|64463.4|573
1623941700000|2021-06-17 14:55:00|64479.8|64469.8|64497.1|64487.1|64502|64489.5|64479.2|64469.2|562
1623942000000|2021-06-17 15:00:00|64497|64487|64520.4|64510.4|64523|64511.1|64493|64478.4|584
1623942300000|2021-06-17 15:05:00|64520|64510|64546|64536|64546.8|64536.8|64519.9|64509.9|591
1623942600000|2021-06-17 15:10:00|64546.2|64536.2|64580.2|64570.2|64581.8|64571.8|64545.5|64533.8|688
1623942900000|2021-06-17 15:15:00|64580|64570|64572.7|64562.7|64581.4|64571.4|64561.7|64549.4|597
1623943200000|2021-06-17 15:20:00|64572.6|64562.6|64591|64581|64596.7|64581.9|64572|64562|578
1623943500000|2021-06-17 15:25:00|64591.2|64581.2|64566|64546|64591.7|64581.7|64559|64544.6|655
1623943800000|2021-06-17 15:30:00|64560.9|64550.9|64554.7|64544.7|64566.7|64554.7|64550.8|64540.8|628
1623944100000|2021-06-17 15:35:00|64554.8|64544.8|64550.6|64540.6|64557.4|64547.4|64548.7|64538.7|494
1623944400000|2021-06-17 15:40:00|64550.4|64540.4|64575.5|64565.5|64587.9|64577.9|64549.9|64539.9|531
1623944700000|2021-06-17 15:45:00|64575.4|64565.4|64582.2|64572.2|64586.1|64576.1|64566.2|64556.2|520
1623945000000|2021-06-17 15:50:00|64581.8|64571.8|64571.9|64561.9|64586.5|64573.9|64571.9|64558.6|491
1623945300000|2021-06-17 15:55:00|64571.7|64561.7|64584.6|64574.6|64586.6|64576.2|64571|64561|546
1623945600000|2021-06-17 16:00:00|64584.4|64574.4|64591.8|64581.8|64601|64590.1|64580.9|64567.5|499
1623945900000|2021-06-17 16:05:00|64591.7|64581.7|64596.4|64586.4|64603.8|64590.3|64589.7|64579.7|495
1623946200000|2021-06-17 16:10:00|64596.3|64586.3|64593.9|64583.9|64604.4|64591.1|64593.7|64579.4|447
1623946500000|2021-06-17 16:15:00|64594|64584|64602.5|64592.5|64605.8|64594.8|64594|64580.8|498
1623946800000|2021-06-17 16:20:00|64602.4|64592.4|64603.9|64593.9|64609.4|64594.9|64588.9|64569.4|591
1623947100000|2021-06-17 16:25:00|64603.7|64593.7|64600.2|64590.2|64607.6|64595|64592.7|64578.8|577
1623947400000|2021-06-17 16:30:00|64600.6|64590.6|64603.7|64593.7|64609.5|64595.6|64596|64586|511
1623947700000|2021-06-17 16:35:00|64603.6|64593.6|64617.8|64607.8|64619.2|64609.2|64597.4|64585.3|489
1623948000000|2021-06-17 16:40:00|64617.9|64607.9|64626.1|64616.1|64626.6|64616.6|64612.4|64601.8|499
1623948300000|2021-06-17 16:45:00|64626.2|64616.2|64642|64632|64643|64633|64626.2|64616.2|444
1623948600000|2021-06-17 16:50:00|64642.1|64632.1|64644.9|64634.9|64649|64635.5|64639.9|64628.1|407
1623948900000|2021-06-17 16:55:00|64645|64635|64653|64643|64660.3|64645.2|64644.5|64634.5|493
1623949200000|2021-06-17 17:00:00|64653.2|64643.2|64638.8|64628.8|64661.8|64647.7|64637.1|64621|568
1623949500000|2021-06-17 17:05:00|64639|64629|64605.2|64585.2|64644.7|64630.4|64600.2|64585.1|517
1623949800000|2021-06-17 17:10:00|64605.1|64585.1|64615.2|64605.2|64626.4|64614|64596.5|64584.3|583
1623950100000|2021-06-17 17:15:00|64615.5|64605.5|64591.8|64581.8|64618.7|64605.5|64586.2|64571.9|594
1623950400000|2021-06-17 17:20:00|64591.9|64581.9|64604.7|64594.7|64611.7|64601.7|64591.8|64577|488
1623950700000|2021-06-17 17:25:00|64605|64595|64594.5|64584.5|64608.9|64597|64593|64579.1|500
1623951000000|2021-06-17 17:30:00|64594.3|64584.3|64573.7|64563.7|64598.3|64585.1|64572.6|64562.6|408
1623951300000|2021-06-17 17:35:00|64573.8|64563.8|64573.1|64563.1|64584.2|64569.3|64571.2|64558.4|469
1623951600000|2021-06-17 17:40:00|64573|64563|64557.6|64547.6|64578.8|64564.5|64557.3|64547.3|436
1623951900000|2021-06-17 17:45:00|64557.5|64547.5|64568.1|64558.1|64577.3|64563.8|64557.5|64547.5|404
1623952200000|2021-06-17 17:50:00|64568|64558|64563.3|64553.3|64572.7|64558.6|64561.8|64548.6|354
1623952500000|2021-06-17 17:55:00|64563.2|64553.2|64553.8|64543.8|64567.5|64557.5|64552.9|64542.9|378
1623952800000|2021-06-17 18:00:00|64552.9|64542.9|64561.6|64541.6|64566.9|64555.8|64551.1|64536.3|440
1623953100000|2021-06-17 18:05:00|64561.7|64541.7|64558.4|64548.4|64565.8|64552.2|64555|64540.2|430
1623953400000|2021-06-17 18:10:00|64558.2|64548.2|64564.8|64544.8|64568.5|64553.6|64551.2|64540|383
1623953700000|2021-06-17 18:15:00|64564.7|64544.7|64555.7|64545.7|64569.7|64556.5|64554.1|64540|430
1623954000000|2021-06-17 18:20:00|64555.8|64545.8|64553|64543|64563.3|64550.6|64550|64540|362
1623954300000|2021-06-17 18:25:00|64552.8|64542.8|64552.6|64542.6|64558|64545.2|64550.5|64538|308
1623954600000|2021-06-17 18:30:00|64552.7|64542.7|64556.4|64546.4|64563.5|64547.9|64550.5|64536.7|430
1623954900000|2021-06-17 18:35:00|64561.1|64541.1|64557.9|64537.9|64563.8|64549|64551.6|64537.1|457
1623955200000|2021-06-17 18:40:00|64557.4|64537.4|64552.1|64542.1|64561.4|64546.8|64550.1|64533.9|400
1623955500000|2021-06-17 18:45:00|64552.4|64542.4|64555.3|64545.3|64563|64547.6|64551|64536|466
1623955800000|2021-06-17 18:50:00|64554.9|64544.9|64553.1|64543.1|64563.6|64547.6|64553|64538|420
1623956100000|2021-06-17 18:55:00|64553|64543|64566.4|64556.4|64571.6|64556.8|64552.6|64538|406
1623956400000|2021-06-17 19:00:00|64566.5|64556.5|64559.2|64539.2|64571.3|64556.5|64558.6|64538.6|426
1623956700000|2021-06-17 19:05:00|64559.1|64539.1|64570.5|64550.5|64572.6|64558.2|64554.9|64539.1|379
1623957000000|2021-06-17 19:10:00|64570.6|64550.6|64567.1|64557.1|64582.4|64568.4|64566.2|64550.4|370
1623957300000|2021-06-17 19:15:00|64567.2|64557.2|64574.1|64554.1|64577.5|64562.9|64566.8|64551.5|304
1623957600000|2021-06-17 19:20:00|64574|64554|64569.9|64549.9|64579.1|64563.6|64565.5|64549.7|307
1623957900000|2021-06-17 19:25:00|64569.8|64549.8|64556.4|64546.4|64569.8|64555|64556.3|64542.7|332
1623958200000|2021-06-17 19:30:00|64556.2|64546.2|64570|64550|64570.2|64550.2|64555.3|64541.6|300
1623958500000|2021-06-17 19:35:00|64569.9|64549.9|64578.3|64558.3|64578.4|64560.2|64566.8|64549.8|246
1623958800000|2021-06-17 19:40:00|64578.4|64558.4|64581.8|64561.8|64585.7|64569.3|64573.6|64556.6|299
1623959100000|2021-06-17 19:45:00|64582|64562|64587.4|64567.4|64587.9|64572.4|64573.7|64557.4|290
1623959400000|2021-06-17 19:50:00|64587.3|64567.3|64598.7|64578.7|64599.3|64584|64584.2|64564.2|304
1623959700000|2021-06-17 19:55:00|64598.9|64578.9|64601.5|64581.5|64605.3|64585.3|64593.5|64575.5|367
1623960000000|2021-06-17 20:00:00|64601.7|64581.7|64600.9|64580.9|64602.5|64582.5|64595.8|64575.8|307
1623960300000|2021-06-17 20:05:00|64601|64581|64598.9|64578.9|64601.7|64586.2|64584.7|64564.7|222
1623960600000|2021-06-17 20:10:00|64598.8|64578.8|64600.1|64580.1|64600.7|64585.2|64595.2|64578.3|147
1623960900000|2021-06-17 20:15:00|64595.4|64585.4|64594.3|64574.3|64600.5|64585.4|64593.8|64573.8|154
1623961200000|2021-06-17 20:20:00|64594.5|64574.5|64589.7|64569.7|64596.1|64576.1|64587.5|64567.5|257
1623961500000|2021-06-17 20:25:00|64589.8|64569.8|64587.6|64567.6|64591.3|64571.3|64584.3|64564.3|281
1623961800000|2021-06-17 20:30:00|64587.7|64567.7|64586.5|64566.5|64587.7|64567.7|64584.3|64564.3|216
1623962100000|2021-06-17 20:35:00|64586.6|64566.6|64589.3|64569.3|64590.9|64570.9|64584.8|64564.8|191
1623962400000|2021-06-17 20:40:00|64589.2|64569.2|64589.3|64569.3|64590.6|64570.6|64588.5|64568.5|139
1623962700000|2021-06-17 20:45:00|64589.2|64569.2|64589|64569|64589.4|64569.4|64587.6|64567.6|100
1623963000000|2021-06-17 20:50:00|64589.1|64569.1|64584.5|64564.5|64589.3|64569.3|64583.5|64563.5|158
1623963300000|2021-06-17 20:55:00|64584.8|64564.8|64590.2|64550|64590.2|64564.8|64572.6|64545.2|255
1623963600000|2021-06-17 21:00:00|64593.5|64539.7|64637.4|64532|64637.4|64544.5|64588.6|64520.7|57
1623963900000|2021-06-17 21:05:00|64620.1|64507|64596.2|64543.8|64623.4|64549.9|64595.9|64506.4|281
1623964200000|2021-06-17 21:10:00|64596.1|64549.5|64600.4|64541.9|64612.7|64551.9|64595.5|64537.4|157
1623964500000|2021-06-17 21:15:00|64601.9|64542.7|64596|64549.4|64606.2|64553.7|64595.1|64536.8|111
1623964800000|2021-06-17 21:20:00|64596.4|64548.3|64596.1|64548.7|64604.5|64552.4|64593.2|64546.5|104
1623965100000|2021-06-17 21:25:00|64604.9|64547.6|64596.4|64552.5|64620.6|64552.8|64593.2|64540.8|131
1623965400000|2021-06-17 21:30:00|64602|64548.2|64595.8|64555.4|64608.8|64558.2|64594.3|64544.8|136
1623965700000|2021-06-17 21:35:00|64594.8|64554.8|64597.6|64555.1|64610.2|64557.3|64594.8|64545.1|143
1623966000000|2021-06-17 21:40:00|64600.7|64549.7|64597.7|64554|64620.6|64557.4|64594.9|64535.1|101
1623966300000|2021-06-17 21:45:00|64597.1|64549.4|64600.5|64552.3|64610.6|64557.7|64595.3|64544.8|96
1623966600000|2021-06-17 21:50:00|64606.1|64550.7|64603.5|64546.6|64608.8|64555.8|64595.1|64542.2|116
1623966900000|2021-06-17 21:55:00|64601.4|64547.1|64609.4|64542|64610|64556.6|64592.6|64535.5|184
1623967200000|2021-06-17 22:00:00|64611|64537.3|64597.9|64543.7|64611|64545|64597.5|64536.6|398
1623967500000|2021-06-17 22:05:00|64597.7|64546.6|64569.9|64549.9|64600|64559.2|64568.6|64539.9|461
1623967800000|2021-06-17 22:10:00|64570.7|64550.7|64569|64549|64573.9|64550.7|64566.7|64543.3|209
1623968100000|2021-06-17 22:15:00|64568.8|64548.8|64571.9|64551.9|64572.2|64552.2|64567.6|64547.6|397
1623968400000|2021-06-17 22:20:00|64571.4|64551.4|64568.4|64548.4|64574.1|64554.1|64565.8|64545.8|474
1623968700000|2021-06-17 22:25:00|64568.3|64548.3|64562.8|64542.8|64569.5|64549.5|64562.3|64542.3|513
1623969000000|2021-06-17 22:30:00|64562.6|64542.6|64546.1|64526.1|64565.9|64545.9|64546.1|64526.1|322
1623969300000|2021-06-17 22:35:00|64545.4|64525.4|64545.9|64525.9|64548.4|64528.4|64542.6|64522.6|286
1623969600000|2021-06-17 22:40:00|64544.7|64524.7|64547.8|64527.8|64551|64531|64543.9|64523.9|218
1623969900000|2021-06-17 22:45:00|64548.4|64528.4|64547.6|64527.6|64550.5|64530.5|64543|64523|223
1623970200000|2021-06-17 22:50:00|64548.6|64528.6|64546.9|64526.9|64548.7|64528.7|64544.6|64524.6|140
1623970500000|2021-06-17 22:55:00|64545|64525|64533|64513|64550.6|64530.6|64529.2|64509.2|283
1623970800000|2021-06-17 23:00:00|64532.9|64512.9|64536.8|64516.8|64537.5|64517.5|64528.5|64508.5|242
1623971100000|2021-06-17 23:05:00|64536.3|64516.3|64533.6|64513.6|64573.7|64538.1|64532.6|64512.6|394
1623971400000|2021-06-17 23:10:00|64533.9|64513.9|64537.5|64517.5|64537.6|64517.6|64531|64511|275
1623971700000|2021-06-17 23:15:00|64537.6|64517.6|64537.5|64517.5|64538.2|64518.2|64536.4|64516.4|204
1623972000000|2021-06-17 23:20:00|64537.4|64517.4|64533.9|64513.9|64537.6|64517.6|64533.1|64513.1|227
1623972300000|2021-06-17 23:25:00|64533.8|64513.8|64537.3|64517.3|64537.6|64517.6|64533.8|64513.8|227
1623972600000|2021-06-17 23:30:00|64537.5|64517.5|64557.8|64537.8|64581.2|64538.9|64536|64516|297
1623972900000|2021-06-17 23:35:00|64557.7|64537.7|64552.1|64532.1|64572.9|64537.8|64542.9|64522.9|440
1623973200000|2021-06-17 23:40:00|64551.9|64531.9|64550.4|64530.4|64558.4|64538.4|64549|64529|369
1623973500000|2021-06-17 23:45:00|64550.2|64530.2|64540.3|64520.3|64550.9|64530.9|64539.8|64519.8|438
1623973800000|2021-06-17 23:50:00|64540.2|64520.2|64537.7|64517.7|64546.8|64526.8|64536.9|64516.9|347
1623974100000|2021-06-17 23:55:00|64538|64518|64532.1|64512.1|64541.7|64521.7|64530.8|64510.8|367
1623974400000|2021-06-18 00:00:00|64531.5|64511.5|64520.2|64500.2|64532.2|64512.2|64514.5|64494.5|504
1623974700000|2021-06-18 00:05:00|64520.1|64500.1|64527.3|64507.3|64533.1|64513.1|64515.5|64495.5|472
1623975000000|2021-06-18 00:10:00|64527.2|64507.2|64523.2|64503.2|64534.6|64514.6|64520.8|64500.8|344
1623975300000|2021-06-18 00:15:00|64522.5|64502.5|64512|64492|64525.5|64505.5|64511.3|64491.3|469
1623975600000|2021-06-18 00:20:00|64511.8|64491.8|64513.3|64493.3|64517.8|64497.8|64508.1|64488.1|493
1623975900000|2021-06-18 00:25:00|64512|64492|64495.7|64475.7|64516.4|64496.4|64495|64475|438
1623976200000|2021-06-18 00:30:00|64495.8|64475.8|64496.6|64476.6|64500.5|64480.5|64494.2|64474.2|361
1623976500000|2021-06-18 00:35:00|64496.3|64476.3|64506.6|64486.6|64516.3|64500|64496.1|64476.1|444
1623976800000|2021-06-18 00:40:00|64506.5|64486.5|64500.9|64480.9|64511.8|64493.7|64500.9|64480.9|398
1623977100000|2021-06-18 00:45:00|64500.8|64480.8|64516.9|64496.9|64521.3|64504.5|64493.9|64478.3|351
1623977400000|2021-06-18 00:50:00|64516.8|64496.8|64525.1|64505.1|64534.1|64514.1|64509.9|64493.7|458
1623977700000|2021-06-18 00:55:00|64525|64505|64537.5|64517.5|64543.8|64523.9|64515.7|64495.7|521
1623978000000|2021-06-18 01:00:00|64537.6|64517.6|64529.5|64519.5|64543.9|64529.6|64521.9|64505.9|567
1623978300000|2021-06-18 01:05:00|64529.7|64519.7|64517.7|64507.7|64544.9|64530.2|64512.1|64497.4|575
1623978600000|2021-06-18 01:10:00|64517.9|64507.9|64521.5|64501.5|64530.1|64510.1|64509|64493.9|522
1623978900000|2021-06-18 01:15:00|64522.7|64502.7|64517.6|64497.6|64529.3|64509.3|64514.3|64494.3|591
1623979200000|2021-06-18 01:20:00|64517.5|64497.5|64518.8|64508.8|64534.2|64520.1|64511.7|64497.2|503
1623979500000|2021-06-18 01:25:00|64518.3|64508.3|64521.3|64511.3|64529.1|64519.1|64515.4|64505.4|445
1623979800000|2021-06-18 01:30:00|64521.2|64511.2|64495|64485|64527.7|64517.7|64490.8|64480.8|550
1623980100000|2021-06-18 01:35:00|64494.9|64484.9|64491.5|64481.5|64500.8|64490.8|64488.1|64478.1|446
1623980400000|2021-06-18 01:40:00|64491.3|64481.3|64502.3|64492.3|64517.3|64501.6|64485|64475|557
1623980700000|2021-06-18 01:45:00|64502.2|64492.2|64532.2|64522.2|64536.8|64526.8|64501.6|64491.6|542
1623981000000|2021-06-18 01:50:00|64532|64522|64539.7|64529.7|64554.7|64539.4|64530|64520|544
1623981300000|2021-06-18 01:55:00|64539.5|64529.5|64537.5|64527.5|64557.3|64542.6|64533.4|64522.3|484
1623981600000|2021-06-18 02:00:00|64537.6|64527.6|64532.8|64512.8|64538.5|64528.5|64517|64507|473
1623981900000|2021-06-18 02:05:00|64527.8|64517.8|64516.4|64506.4|64539.9|64525.2|64516|64506|429
1623982200000|2021-06-18 02:10:00|64516.9|64506.9|64515.1|64505.1|64517.3|64507.3|64506.4|64496.4|465
1623982500000|2021-06-18 02:15:00|64515.2|64505.2|64531.3|64521.3|64536.7|64522.1|64514.7|64499.5|458
1623982800000|2021-06-18 02:20:00|64531.2|64521.2|64530.2|64520.2|64538.5|64528.5|64527.6|64515.4|444
1623983100000|2021-06-18 02:25:00|64530.1|64520.1|64520.2|64510.2|64530.2|64520.2|64516.6|64506.6|441
1623983400000|2021-06-18 02:30:00|64520.1|64510.1|64530.6|64520.6|64537.4|64523.7|64520.1|64507.9|515
1623983700000|2021-06-18 02:35:00|64530.8|64520.8|64532.4|64522.4|64543.6|64533.6|64530.2|64520.2|526
1623984000000|2021-06-18 02:40:00|64532.3|64522.3|64527.5|64517.5|64537.1|64527.1|64526.7|64516.7|432
1623984300000|2021-06-18 02:45:00|64527.6|64517.6|64522.2|64512.2|64529.1|64519.1|64515.7|64505.7|432
1623984600000|2021-06-18 02:50:00|64522.4|64512.4|64529.3|64519.3|64531.7|64521.7|64521.4|64509.5|386
1623984900000|2021-06-18 02:55:00|64529.4|64519.4|64530|64520|64530.7|64520.7|64522.1|64508.3|435
1623985200000|2021-06-18 03:00:00|64530.1|64520.1|64527.4|64517.4|64533.5|64521.2|64522|64509.1|354
1623985500000|2021-06-18 03:05:00|64527|64517|64520.7|64510.7|64529|64519|64520.7|64510.7|366
1623985800000|2021-06-18 03:10:00|64520.6|64510.6|64508.9|64498.9|64520.9|64510.9|64508.6|64498.6|391
1623986100000|2021-06-18 03:15:00|64508.8|64498.8|64512.2|64502.2|64513.3|64503.3|64504.5|64494.5|438
1623986400000|2021-06-18 03:20:00|64512.3|64502.3|64505.4|64495.4|64516.9|64506.9|64501.1|64491.1|425
1623986700000|2021-06-18 03:25:00|64505.6|64495.6|64500.1|64490.1|64509|64496.8|64498.7|64486.1|368
1623987000000|2021-06-18 03:30:00|64499.9|64489.9|64503.8|64493.8|64516.8|64500.9|64499.8|64489.8|385
1623987300000|2021-06-18 03:35:00|64503.5|64493.5|64503.9|64493.9|64510.8|64496.1|64501|64487.8|299
1623987600000|2021-06-18 03:40:00|64503.7|64493.7|64508.5|64498.5|64510.8|64500.8|64502.1|64492.1|330
1623987900000|2021-06-18 03:45:00|64508.4|64498.4|64516.8|64506.8|64521.8|64507.5|64508.2|64498.2|298
1623988200000|2021-06-18 03:50:00|64516.7|64506.7|64523.6|64513.6|64525.6|64515.6|64515.8|64502.7|283
1623988500000|2021-06-18 03:55:00|64523.7|64513.7|64524.6|64514.6|64527|64517|64522.1|64512.1|317
1623988800000|2021-06-18 04:00:00|64524.7|64514.7|64529.5|64519.5|64531|64521|64524.7|64514.7|221
1623989100000|2021-06-18 04:05:00|64529.4|64519.4|64525.3|64515.3|64530.2|64520.2|64524.1|64514.1|286
1623989400000|2021-06-18 04:10:00|64524.9|64514.9|64529.4|64519.4|64530.3|64520.3|64524.2|64514.2|321
1623989700000|2021-06-18 04:15:00|64529.6|64519.6|64518.4|64508.4|64529.8|64519.8|64514.9|64503.7|308
1623990000000|2021-06-18 04:20:00|64518.3|64508.3|64519.4|64509.4|64524.5|64510.2|64518|64504.3|270
1623990300000|2021-06-18 04:25:00|64519.3|64509.3|64519.2|64509.2|64525.1|64515.1|64519|64509|247
1623990600000|2021-06-18 04:30:00|64519|64509|64517.7|64507.7|64521.7|64511.7|64517.5|64507.5|263
1623990900000|2021-06-18 04:35:00|64517.5|64507.5|64533.6|64523.6|64535.5|64525.5|64517.4|64507.4|364
1623991200000|2021-06-18 04:40:00|64533.7|64523.7|64532.7|64522.7|64534.4|64524.4|64532.4|64522.4|314
1623991500000|2021-06-18 04:45:00|64532.8|64522.8|64534.5|64524.5|64540.2|64525.1|64530.6|64519.8|285
1623991800000|2021-06-18 04:50:00|64534.4|64524.4|64534.7|64524.7|64535.4|64525.4|64531.8|64521.8|277
1623992100000|2021-06-18 04:55:00|64534.6|64524.6|64555.3|64535.3|64555.6|64540.7|64534|64519.5|274
1623992400000|2021-06-18 05:00:00|64551|64541|64563.1|64553.1|64569.4|64555.6|64546.3|64536.3|482
1623992700000|2021-06-18 05:05:00|64563|64553|64562.7|64552.7|64566|64556|64556.7|64546.7|393
1623993000000|2021-06-18 05:10:00|64562.8|64552.8|64579.5|64569.5|64579.8|64569.8|64562.6|64552.6|505
1623993300000|2021-06-18 05:15:00|64579.6|64569.6|64578.4|64568.4|64582.4|64572.4|64567.7|64557.7|442
1623993600000|2021-06-18 05:20:00|64578.5|64568.5|64558.8|64548.8|64580.2|64570.2|64558.4|64548.4|388
1623993900000|2021-06-18 05:25:00|64559.1|64549.1|64575.2|64565.2|64578.4|64565.9|64558.7|64548.7|414
1623994200000|2021-06-18 05:30:00|64574.5|64564.5|64564.8|64554.8|64576.1|64566.1|64561.3|64551.3|492
1623994500000|2021-06-18 05:35:00|64564.7|64554.7|64561.8|64551.8|64571.6|64561.6|64555.7|64545.7|465
1623994800000|2021-06-18 05:40:00|64561.7|64551.7|64549.1|64539.1|64563.2|64553.2|64548.4|64538.4|434
1623995100000|2021-06-18 05:45:00|64549.3|64539.3|64537.8|64527.8|64553.5|64543.5|64535.7|64525.7|446
1623995400000|2021-06-18 05:50:00|64537.4|64527.4|64533.6|64523.6|64548.3|64538.3|64533.2|64523.2|489
1623995700000|2021-06-18 05:55:00|64533.7|64523.7|64523.7|64513.7|64533.7|64523.7|64514.1|64504.1|583
1623996000000|2021-06-18 06:00:00|64523.8|64513.8|64525.7|64515.7|64543.2|64533.2|64523.7|64513.7|602
1623996300000|2021-06-18 06:05:00|64525.8|64515.8|64520.5|64510.5|64525.8|64515.8|64507|64497|570
1623996600000|2021-06-18 06:10:00|64520.2|64510.2|64492.7|64482.7|64523.8|64513.8|64490.8|64480.8|614
1623996900000|2021-06-18 06:15:00|64492|64482|64476.9|64466.9|64504.2|64490.1|64476.9|64466.9|603
1623997200000|2021-06-18 06:20:00|64477.2|64467.2|64489.4|64479.4|64492.1|64482.1|64474.2|64464.2|585
1623997500000|2021-06-18 06:25:00|64490.1|64480.1|64502.5|64492.5|64506.6|64496.6|64489.4|64479.4|521
1623997800000|2021-06-18 06:30:00|64502.3|64492.3|64498.5|64488.5|64513.6|64503.6|64490.8|64480.8|593
1623998100000|2021-06-18 06:35:00|64498.4|64488.4|64494.2|64484.2|64506.6|64496.6|64493.8|64483.8|459
1623998400000|2021-06-18 06:40:00|64494|64484|64485.3|64475.3|64494|64484|64481.2|64471.2|519
1623998700000|2021-06-18 06:45:00|64486.8|64476.8|64501.9|64491.9|64502.9|64492.9|64469.3|64459.3|580
1623999000000|2021-06-18 06:50:00|64502.3|64492.3|64510.7|64500.7|64516.4|64506.4|64500.4|64490.4|645
1623999300000|2021-06-18 06:55:00|64511.3|64501.3|64508|64498|64522.8|64512.8|64507.6|64497.6|684
1623999600000|2021-06-18 07:00:00|64507.8|64497.8|64495.6|64485.6|64508.8|64498.8|64487.6|64477.6|597
1623999900000|2021-06-18 07:05:00|64495.1|64485.1|64506.1|64496.1|64513.4|64503.4|64493.2|64483.2|588
1624000200000|2021-06-18 07:10:00|64506.3|64496.3|64512|64502|64518.5|64508.5|64504.1|64494.1|552
1624000500000|2021-06-18 07:15:00|64511.9|64501.9|64514.6|64504.6|64522.9|64512.9|64505.5|64495.5|575
1624000800000|2021-06-18 07:20:00|64514.5|64504.5|64496.6|64486.6|64518|64508|64493.2|64483.2|527
1624001100000|2021-06-18 07:25:00|64497.4|64487.4|64503.3|64493.3|64506.4|64496.4|64494.3|64484.3|487
1624001400000|2021-06-18 07:30:00|64503.1|64493.1|64497.7|64487.7|64512.6|64502.6|64491.8|64481.8|533
1624001700000|2021-06-18 07:35:00|64497.6|64487.6|64493.4|64483.4|64498.4|64488.4|64492.4|64482.4|480
1624002000000|2021-06-18 07:40:00|64494|64484|64481.8|64471.8|64498.5|64488.5|64478|64468|503
1624002300000|2021-06-18 07:45:00|64481.9|64471.9|64460|64450|64482.8|64472.8|64459.8|64449.8|588
1624002600000|2021-06-18 07:50:00|64459.5|64449.5|64461.7|64451.7|64467.3|64457.3|64459.5|64449.5|547
1624002900000|2021-06-18 07:55:00|64461.8|64451.8|64474.1|64464.1|64475.4|64465.4|64457.2|64447.2|537
1624003200000|2021-06-18 08:00:00|64474.4|64464.4|64470.1|64460.1|64474.8|64464.8|64462.3|64452.3|564
1624003500000|2021-06-18 08:05:00|64469.9|64459.9|64470|64460|64479.4|64469.4|64466|64456|560
1624003800000|2021-06-18 08:10:00|64469.8|64459.8|64471.5|64461.5|64474.5|64464.5|64462.2|64452.2|459
1624004100000|2021-06-18 08:15:00|64471.6|64461.6|64464.8|64454.8|64472.1|64462.1|64462.6|64452.6|501
1624004400000|2021-06-18 08:20:00|64464.7|64454.7|64464.9|64454.9|64471|64461|64462.2|64452.2|467
1624004700000|2021-06-18 08:25:00|64465.2|64455.2|64452.6|64442.6|64465.3|64455.3|64452.4|64442.4|484
1624005000000|2021-06-18 08:30:00|64452.7|64442.7|64466.3|64456.3|64472.2|64462.2|64447.7|64437.7|524
1624005300000|2021-06-18 08:35:00|64466.4|64456.4|64473.6|64463.6|64485.5|64475.5|64464.3|64454.3|544
1624005600000|2021-06-18 08:40:00|64473.8|64463.8|64477.6|64467.6|64485|64475|64471.8|64461.8|490
1624005900000|2021-06-18 08:45:00|64477.7|64467.7|64475.3|64465.3|64479.5|64469.5|64470.4|64460.4|425
1624006200000|2021-06-18 08:50:00|64475.6|64465.6|64482.8|64472.8|64485.5|64475.5|64468.6|64458.6|474
1624006500000|2021-06-18 08:55:00|64482.7|64472.7|64476.1|64466.1|64484.2|64474.2|64474|64464|569
1624006800000|2021-06-18 09:00:00|64476.2|64466.2|64490.7|64480.7|64495.7|64485.7|64476.2|64466.2|526
1624007100000|2021-06-18 09:05:00|64490.9|64480.9|64467.9|64457.9|64491.4|64481.4|64467.9|64455|478
1624007400000|2021-06-18 09:10:00|64468.2|64458.2|64441.5|64431.5|64468.4|64458.4|64435.5|64423.7|490
1624007700000|2021-06-18 09:15:00|64441.6|64431.6|64434.3|64424.3|64441.7|64431.7|64428.2|64418.2|459
1624008000000|2021-06-18 09:20:00|64434.5|64424.5|64439.8|64429.8|64447.9|64437.9|64434.5|64424.5|481
1624008300000|2021-06-18 09:25:00|64440.2|64430.2|64447.3|64437.3|64448.6|64438.6|64437.1|64427.1|472
1624008600000|2021-06-18 09:30:00|64446.8|64436.8|64431.5|64421.5|64448.6|64438.6|64430.8|64420.8|444
1624008900000|2021-06-18 09:35:00|64428.8|64418.8|64418.6|64408.6|64428.8|64418.8|64418.4|64408.4|470
1624009200000|2021-06-18 09:40:00|64418.7|64408.7|64425.4|64415.4|64428.3|64418.3|64417.6|64403.5|502
1624009500000|2021-06-18 09:45:00|64425.3|64415.3|64427.5|64417.5|64427.7|64417.7|64423.9|64413.9|397
1624009800000|2021-06-18 09:50:00|64427.1|64417.1|64423.8|64413.8|64430|64420|64421.3|64411.3|453
1624010100000|2021-06-18 09:55:00|64431.4|64411.4|64430.6|64420.6|64436.2|64426.2|64426|64411.4|496
1624010400000|2021-06-18 10:00:00|64431.1|64421.1|64439.3|64429.3|64439.8|64429.6|64430.3|64417|458
1624010700000|2021-06-18 10:05:00|64439.2|64429.2|64436.3|64426.3|64451.4|64437.2|64434.8|64424.8|496
1624011000000|2021-06-18 10:10:00|64435.9|64425.9|64439.9|64429.9|64444.8|64429.9|64435.4|64423.9|373
1624011300000|2021-06-18 10:15:00|64438.6|64428.6|64451.3|64441.3|64460|64442.4|64434.8|64424.8|488
1624011600000|2021-06-18 10:20:00|64451.4|64441.4|64441.9|64431.9|64452.4|64442.4|64440.2|64430.2|397
1624011900000|2021-06-18 10:25:00|64441.8|64431.8|64442.4|64432.4|64443.4|64433.4|64434|64424|406
1624012200000|2021-06-18 10:30:00|64442.9|64432.9|64437.1|64427.1|64448|64438|64436.3|64426.3|472
1624012500000|2021-06-18 10:35:00|64437.3|64427.3|64440.9|64430.9|64448.4|64438.4|64434|64424|393
1624012800000|2021-06-18 10:40:00|64440.7|64430.7|64434.2|64424.2|64441.1|64431.1|64434.1|64424.1|277
1624013100000|2021-06-18 10:45:00|64434.3|64424.3|64440.2|64430.2|64440.5|64430.5|64426.6|64416.6|438
1624013400000|2021-06-18 10:50:00|64440.3|64430.3|64437.8|64427.8|64443.9|64433.9|64435.9|64425.9|305
1624013700000|2021-06-18 10:55:00|64438.5|64428.5|64443.8|64433.8|64443.9|64433.9|64436.8|64426.8|381
1624014000000|2021-06-18 11:00:00|64443.9|64433.9|64446.8|64436.8|64449|64439|64442.8|64432.8|420
1624014300000|2021-06-18 11:05:00|64446.9|64436.9|64459|64449|64460.9|64450.9|64445.5|64435.5|378
1624014600000|2021-06-18 11:10:00|64458.9|64448.9|64454.5|64444.5|64461.8|64451.8|64452.2|64442.2|387
1624014900000|2021-06-18 11:15:00|64454.6|64444.6|64457.3|64447.3|64458.7|64448.7|64450.9|64440.9|410
1624015200000|2021-06-18 11:20:00|64458|64448|64455.1|64445.1|64461.8|64451.8|64452.8|64442.8|388
1624015500000|2021-06-18 11:25:00|64454.9|64444.9|64464.6|64454.6|64467.6|64457.6|64454.9|64444.9|337
1624015800000|2021-06-18 11:30:00|64464.9|64454.9|64462.8|64452.8|64466.9|64456.9|64459.5|64449.5|446
1624016100000|2021-06-18 11:35:00|64462.7|64452.7|64471.5|64461.5|64475.8|64465.8|64462.5|64452.5|429
1624016400000|2021-06-18 11:40:00|64471.2|64461.2|64473.5|64463.5|64475.6|64465.6|64469.4|64459.4|433
1624016700000|2021-06-18 11:45:00|64473.4|64463.4|64472.3|64462.3|64477.4|64467.4|64471.5|64461.5|423
1624017000000|2021-06-18 11:50:00|64472.4|64462.4|64466.1|64456.1|64474.1|64464.1|64463|64453|456
1624017300000|2021-06-18 11:55:00|64465.8|64455.8|64457.2|64447.2|64468.4|64458.4|64454.4|64444.4|437
1624017600000|2021-06-18 12:00:00|64457.7|64447.7|64473.8|64463.8|64473.8|64463.8|64457.1|64447.1|491
1624017900000|2021-06-18 12:05:00|64474.1|64464.1|64488.6|64478.6|64488.6|64478.6|64472.4|64462.4|530
1624018200000|2021-06-18 12:10:00|64488.8|64478.8|64495|64485|64502.5|64492.5|64485.6|64475.6|604
1624018500000|2021-06-18 12:15:00|64495.3|64485.3|64509.9|64499.9|64513.8|64503.8|64493.2|64483.2|546
1624018800000|2021-06-18 12:20:00|64511.4|64501.4|64530.5|64520.5|64536.9|64523|64511.4|64496.2|668
1624019100000|2021-06-18 12:25:00|64530.7|64520.7|64569|64559|64576.5|64563.8|64529.8|64519.8|644
1624019400000|2021-06-18 12:30:00|64568.5|64558.5|64518.2|64508.2|64568.5|64558.5|64515.4|64500.6|620
1624019700000|2021-06-18 12:35:00|64517.9|64507.9|64521.2|64501.2|64537.1|64522.1|64508.4|64494|641
1624020000000|2021-06-18 12:40:00|64520.7|64500.7|64526.4|64516.4|64544|64530.5|64506.1|64491|673
1624020300000|2021-06-18 12:45:00|64530.1|64510.1|64528.4|64518.4|64543.3|64530.7|64518.7|64503|695
1624020600000|2021-06-18 12:50:00|64529.1|64519.1|64529.8|64519.8|64544.8|64534.8|64527.8|64514.7|554
1624020900000|2021-06-18 12:55:00|64527.4|64517.4|64524.6|64514.6|64543.1|64533.1|64518.2|64508.2|616
1624021200000|2021-06-18 13:00:00|64524.5|64514.5|64523.4|64513.4|64553.2|64543.2|64521.1|64511.1|676
1624021500000|2021-06-18 13:05:00|64525.3|64515.3|64529.3|64519.3|64535.5|64525.5|64514.5|64502.5|645
1624021800000|2021-06-18 13:10:00|64530.3|64520.3|64539.4|64529.4|64540.8|64530.8|64525.4|64515.4|617
1624022100000|2021-06-18 13:15:00|64539.2|64529.2|64544.8|64534.8|64557.4|64547.4|64536.4|64526.4|644
1624022400000|2021-06-18 13:20:00|64544.7|64534.7|64547.9|64537.9|64554.3|64544.3|64535.5|64525.5|635
1624022700000|2021-06-18 13:25:00|64548.8|64538.8|64565.5|64555.5|64565.7|64555.7|64547.6|64533.3|597
1624023000000|2021-06-18 13:30:00|64564.9|64554.9|64584.4|64574.4|64585.5|64575.5|64542.9|64525.9|761
1624023300000|2021-06-18 13:35:00|64584.3|64574.3|64594.6|64584.6|64595.8|64585.8|64582.7|64572.7|620
1624023600000|2021-06-18 13:40:00|64594.5|64584.5|64576.4|64566.4|64594.7|64584.7|64565.1|64555.1|682
1624023900000|2021-06-18 13:45:00|64577|64567|64587|64567|64587.8|64572.5|64567.4|64553.2|684
1624024200000|2021-06-18 13:50:00|64587.1|64567.1|64576.6|64566.6|64588.1|64574.9|64568.5|64553.5|606
1624024500000|2021-06-18 13:55:00|64576.7|64566.7|64574.7|64564.7|64584.5|64569.4|64565.5|64551|653
1624024800000|2021-06-18 14:00:00|64574.9|64564.9|64582.4|64562.4|64589.2|64576.2|64563.5|64551.3|671
1624025100000|2021-06-18 14:05:00|64582.6|64562.6|64557.3|64547.3|64582.8|64566.9|64553.8|64542.4|703
1624025400000|2021-06-18 14:10:00|64557.1|64547.1|64557.6|64547.6|64577.7|64563.5|64552.1|64538.1|660
1624025700000|2021-06-18 14:15:00|64557.7|64547.7|64592.1|64582.1|64597.2|64585.1|64557.4|64547.4|675
1624026000000|2021-06-18 14:20:00|64592|64582|64603.4|64593.4|64608|64595.3|64592|64577|619
1624026300000|2021-06-18 14:25:00|64603.7|64593.7|64603.3|64593.3|64613.7|64603.7|64601.9|64591.9|602
1624026600000|2021-06-18 14:30:00|64603.4|64593.4|64585.2|64565.2|64608.7|64598.7|64572|64556.6|618
1624026900000|2021-06-18 14:35:00|64579.6|64569.6|64573.4|64563.4|64594|64578.7|64571.1|64556.4|646
1624027200000|2021-06-18 14:40:00|64573.8|64563.8|64589.1|64579.1|64589.4|64579.4|64570.3|64558.9|679
1624027500000|2021-06-18 14:45:00|64588.8|64578.8|64598.9|64588.9|64613.9|64599.8|64588.8|64575|698
1624027800000|2021-06-18 14:50:00|64599.1|64589.1|64605.3|64595.3|64612|64596.3|64577.4|64562.7|650
1624028100000|2021-06-18 14:55:00|64603.6|64593.6|64586.1|64576.1|64611.3|64596.9|64585.4|64572.8|673
1624028400000|2021-06-18 15:00:00|64586.3|64576.3|64613.7|64603.7|64617.1|64603.7|64580.8|64567.1|626
1624028700000|2021-06-18 15:05:00|64613.3|64603.3|64609.3|64599.3|64614|64604|64595.1|64581.6|502
1624029000000|2021-06-18 15:10:00|64609.5|64599.5|64606.7|64596.7|64618.1|64603.4|64596.4|64581.9|592
1624029300000|2021-06-18 15:15:00|64606.8|64596.8|64600.1|64590.1|64612.4|64598.2|64591.4|64581.4|588
1624029600000|2021-06-18 15:20:00|64600|64590|64628.9|64618.9|64629.5|64619.5|64598.5|64588.5|539
1624029900000|2021-06-18 15:25:00|64629|64619|64629.3|64619.3|64634.3|64624.3|64623.4|64610.3|561
1624030200000|2021-06-18 15:30:00|64629.2|64619.2|64609.8|64599.8|64637.4|64627.4|64609|64599|605
1624030500000|2021-06-18 15:35:00|64609.4|64599.4|64583.3|64573.3|64610.7|64600.7|64577.1|64564|629
1624030800000|2021-06-18 15:40:00|64583.7|64573.7|64597.8|64587.8|64603.2|64588.4|64583.1|64573.1|533
1624031100000|2021-06-18 15:45:00|64597.9|64587.9|64589.3|64579.3|64601.8|64588.7|64581|64571|626
1624031400000|2021-06-18 15:50:00|64589.4|64579.4|64613.6|64603.6|64619.8|64607|64588.8|64578.8|595
1624031700000|2021-06-18 15:55:00|64614.1|64604.1|64591.7|64581.7|64614.9|64604.9|64590|64576.5|546
1624032000000|2021-06-18 16:00:00|64591.8|64581.8|64585.9|64575.9|64597.5|64587.5|64585.1|64571.7|474
1624032300000|2021-06-18 16:05:00|64586|64576|64576.9|64566.9|64589.6|64579.6|64574.3|64564.3|479
1624032600000|2021-06-18 16:10:00|64577.4|64567.4|64575.5|64565.5|64579.7|64568.1|64571.2|64559|411
1624032900000|2021-06-18 16:15:00|64575.3|64565.3|64581.9|64571.9|64588.5|64578.5|64575.3|64565.3|515
1624033200000|2021-06-18 16:20:00|64581.8|64571.8|64588.7|64578.7|64589.4|64579.4|64578.3|64568.3|472
1624033500000|2021-06-18 16:25:00|64589.1|64579.1|64587.1|64577.1|64592.4|64579.4|64584.7|64572.4|412
1624033800000|2021-06-18 16:30:00|64587.2|64577.2|64584.2|64574.2|64594.8|64584.8|64578.2|64568.2|428
1624034100000|2021-06-18 16:35:00|64584.8|64574.8|64586|64576|64589.2|64579.2|64580.7|64569.2|401
1624034400000|2021-06-18 16:40:00|64585.9|64575.9|64587.3|64577.3|64589.6|64579.6|64584|64574|381
1624034700000|2021-06-18 16:45:00|64587.2|64577.2|64570.5|64560.5|64592.5|64582.5|64569.5|64559.5|424
1624035000000|2021-06-18 16:50:00|64570.7|64560.7|64577.5|64567.5|64577.7|64567.7|64564.5|64554.5|404
1624035300000|2021-06-18 16:55:00|64577.3|64567.3|64580.2|64570.2|64583.9|64573.9|64577|64567|387
1624035600000|2021-06-18 17:00:00|64580.1|64570.1|64571.6|64561.6|64585.9|64575.9|64570.2|64560.2|397
1624035900000|2021-06-18 17:05:00|64572|64562|64564.7|64554.7|64577.6|64563.3|64561.8|64551.8|419
1624036200000|2021-06-18 17:10:00|64564.8|64554.8|64562.4|64552.4|64570|64559.5|64559.5|64549.5|436
1624036500000|2021-06-18 17:15:00|64562.6|64552.6|64555|64545|64568.4|64558.4|64555|64543.8|356
1624036800000|2021-06-18 17:20:00|64555.1|64545.1|64561|64551|64565.6|64552.4|64554.2|64541.6|386
1624037100000|2021-06-18 17:25:00|64561.3|64551.3|64563.7|64553.7|64565.6|64553.9|64557.3|64545.2|355
1624037400000|2021-06-18 17:30:00|64563.5|64553.5|64573.7|64563.7|64574.8|64564.8|64561.5|64551.5|489
1624037700000|2021-06-18 17:35:00|64573.8|64563.8|64564.4|64544.4|64573.8|64563.8|64553.1|64537.2|430
1624038000000|2021-06-18 17:40:00|64559.6|64549.6|64562.8|64552.8|64566|64553.3|64555.8|64542.1|418
1624038300000|2021-06-18 17:45:00|64562.7|64552.7|64569.8|64559.8|64573.8|64560.1|64560.7|64546.3|408
1624038600000|2021-06-18 17:50:00|64569.9|64559.9|64570.3|64560.3|64582.4|64567.4|64564.8|64554.8|448
1624038900000|2021-06-18 17:55:00|64570.2|64560.2|64573.1|64563.1|64577.4|64564.6|64564.2|64554.2|416
1624039200000|2021-06-18 18:00:00|64574.4|64564.4|64580.9|64570.9|64584.5|64571.3|64571.9|64561.1|413
1624039500000|2021-06-18 18:05:00|64580.8|64570.8|64585.4|64575.4|64588.9|64575.5|64576|64566|412
1624039800000|2021-06-18 18:10:00|64585.3|64575.3|64582.5|64572.5|64590.2|64580.2|64582.1|64572.1|356
1624040100000|2021-06-18 18:15:00|64582.6|64572.6|64596.1|64586.1|64599.5|64586.4|64582.4|64572.4|442
1624040400000|2021-06-18 18:20:00|64595.8|64585.8|64587.7|64577.7|64598.7|64588.7|64583.2|64568.7|517
1624040700000|2021-06-18 18:25:00|64587.8|64577.8|64604|64594|64607.4|64594.8|64587.6|64572.3|500
1624041000000|2021-06-18 18:30:00|64603.9|64593.9|64598.1|64588.1|64604.4|64594.4|64593.3|64578.8|431
1624041300000|2021-06-18 18:35:00|64598.2|64588.2|64598.8|64588.8|64604.2|64590.2|64596.6|64582.2|348
1624041600000|2021-06-18 18:40:00|64599|64589|64592.5|64582.5|64603.3|64589|64591.9|64580.3|432
1624041900000|2021-06-18 18:45:00|64592.6|64582.6|64579|64569|64598.8|64585.5|64578.8|64565.4|458
1624042200000|2021-06-18 18:50:00|64579.2|64569.2|64580.5|64570.5|64589|64574.4|64575.8|64564.7|422
1624042500000|2021-06-18 18:55:00|64579.4|64569.4|64581.3|64571.3|64586.1|64572.2|64571.7|64561.7|484
1624042800000|2021-06-18 19:00:00|64581.4|64571.4|64583.8|64563.8|64586.6|64573.8|64574.1|64560.1|453
1624043100000|2021-06-18 19:05:00|64583.2|64563.2|64589.9|64569.9|64590.5|64572.4|64574.1|64559.1|518
1624043400000|2021-06-18 19:10:00|64589.8|64569.8|64584.7|64564.7|64590.1|64572.7|64581.4|64561.4|341
1624043700000|2021-06-18 19:15:00|64579.6|64569.6|64579.8|64559.8|64586.2|64571.1|64570.4|64555.2|462
1624044000000|2021-06-18 19:20:00|64580|64560|64574.6|64564.6|64582.1|64566.3|64571.8|64556.3|356
1624044300000|2021-06-18 19:25:00|64574.7|64564.7|64588.7|64568.7|64589.3|64574.5|64574.5|64562|401
1624044600000|2021-06-18 19:30:00|64589|64569|64598.3|64578.3|64601.5|64581.5|64584|64568.9|330
1624044900000|2021-06-18 19:35:00|64598.5|64578.5|64599.1|64579.1|64601.7|64586.6|64593.7|64577|262
1624045200000|2021-06-18 19:40:00|64599.3|64579.3|64595.6|64575.6|64600|64585.1|64586.8|64573.2|328
1624045500000|2021-06-18 19:45:00|64595.5|64575.5|64600.6|64580.6|64601.3|64585.3|64590.9|64573.9|323
1624045800000|2021-06-18 19:50:00|64601.1|64581.1|64600.4|64580.4|64602.9|64582.9|64589.9|64573.5|400
1624046100000|2021-06-18 19:55:00|64600.2|64580.2|64592.4|64572.4|64604.8|64588.3|64590.4|64570.4|372
1624046400000|2021-06-18 20:00:00|64592.8|64572.8|64601|64581|64606.1|64586.4|64592.7|64572.7|328
1624046700000|2021-06-18 20:05:00|64601.1|64581.1|64601.3|64581.3|64603.8|64586.3|64595.8|64579.8|167
1624047000000|2021-06-18 20:10:00|64601.6|64581.6|64599|64579|64602.5|64586.3|64595.7|64577.5|157
1624047300000|2021-06-18 20:15:00|64599.1|64579.1|64598.2|64578.2|64599.5|64579.5|64595.4|64575.4|153
1624047600000|2021-06-18 20:20:00|64598.3|64578.3|64598.2|64578.2|64603.4|64583.4|64597.5|64577.5|290
1624047900000|2021-06-18 20:25:00|64598.3|64578.3|64611.9|64591.9|64612.6|64592.6|64598.3|64578.3|281
1624048200000|2021-06-18 20:30:00|64612.8|64592.8|64625.5|64605.5|64629.1|64609.1|64610.1|64590.1|451
1624048500000|2021-06-18 20:35:00|64626.4|64606.4|64636.6|64616.6|64637.4|64617.4|64624.9|64604.9|390
1624048800000|2021-06-18 20:40:00|64636.3|64616.3|64646|64626|64648.2|64628.2|64635.8|64615.8|294
1624049100000|2021-06-18 20:45:00|64646.4|64626.4|64653.2|64633.2|64655.5|64635.5|64646|64626|268
1624049400000|2021-06-18 20:50:00|64651.5|64631.5|64639.7|64619.7|64658.1|64638.1|64633.7|64613.7|293
1624049700000|2021-06-18 20:55:00|64640.1|64620.1|64646.7|64626.7|64669.1|64640.3|64639.4|64593|181
1624219200000|2021-06-20 20:00:00|64641.3|64524.7|64642.8|64515.8|64642.8|64524.7|64639.6|64512.6|12
1624219500000|2021-06-20 20:05:00|64639.6|64512.6|64642.8|64515.8|64642.8|64524.7|64639.6|64512.6|11
1624219800000|2021-06-20 20:10:00|64641.3|64524.7|64641.3|64524.7|64642.8|64524.7|64641.3|64515.5|6
1624220100000|2021-06-20 20:15:00|64642.8|64515.8|64642.8|64515.8|64642.8|64524.7|64639.6|64512.6|7
1624220400000|2021-06-20 20:20:00|64639.6|64512.6|64642.5|64515.5|64642.8|64515.8|64639.6|64512.6|7
1624220700000|2021-06-20 20:25:00|64642.8|64515.8|64641.3|64524.7|64642.8|64524.7|64639.6|64512.6|9
1624221000000|2021-06-20 20:30:00|64642.8|64515.8|64641.3|64524.7|64642.8|64524.7|64639.6|64512.6|11
1624221300000|2021-06-20 20:35:00|64639.6|64512.6|64642.5|64515.5|64642.8|64515.8|64639.6|64512.6|7
1624221600000|2021-06-20 20:40:00|64642.8|64515.8|64644.5|64517.5|64644.5|64524.7|64639.6|64512.6|21
1624221900000|2021-06-20 20:45:00|64644.2|64517.2|64665.4|64544|64688.7|64561.7|64641.3|64514.3|15
1624222200000|2021-06-20 20:50:00|64687.6|64560.6|64645.7|64518.7|64687.6|64560.6|64641.4|64516.5|12
1624222500000|2021-06-20 20:55:00|64685.3|64558.3|64644.5|64517.5|64685.3|64558.3|64641.4|64516.8|12
1624222800000|2021-06-20 21:00:00|64686.6|64559.6|64667.9|64559.4|64692.6|64565.6|64647.2|64527.6|53
1624223100000|2021-06-20 21:05:00|64666.4|64560.1|64647.7|64552.4|64688.6|64562.4|64641|64525.3|45
1624223400000|2021-06-20 21:10:00|64661.2|64556.4|64686.4|64561|64688.8|64562.1|64641|64526.7|63
1624223700000|2021-06-20 21:15:00|64688.1|64561.8|64665|64556.5|64688.5|64561.8|64641.3|64530.3|78
1624224000000|2021-06-20 21:20:00|64648.7|64531.7|64649.8|64535.9|64655.6|64549.8|64642.5|64529.2|78
1624224300000|2021-06-20 21:25:00|64652.1|64542.7|64646.4|64532.4|64684.4|64564.4|64640|64529.1|49
1624224600000|2021-06-20 21:30:00|64647.8|64530.2|64650.3|64534.9|64656|64550.2|64642|64522|110
1624224900000|2021-06-20 21:35:00|64650.2|64535|64646.2|64526.2|64682.3|64562.3|64641.2|64521.2|61
1624225200000|2021-06-20 21:40:00|64646.1|64526.1|64645.8|64525.8|64647.7|64528.2|64642|64522.4|67
1624225500000|2021-06-20 21:45:00|64645.7|64525.7|64645.8|64525.8|64647.4|64527.4|64641.8|64523.7|97
1624225800000|2021-06-20 21:50:00|64643.6|64523.6|64645.7|64525.7|64652.9|64532.9|64640.4|64520.9|76
1624226100000|2021-06-20 21:55:00|64645.2|64525.2|64646.9|64526.9|64649.2|64529.2|64641.4|64523.1|79
1624226400000|2021-06-20 22:00:00|64646.1|64526.1|64654.8|64534.8|64662.1|64547.3|64643.5|64523.7|214
1624226700000|2021-06-20 22:05:00|64642.3|64522.3|64651|64531.1|64651|64542.5|64642|64522.3|122
1624227000000|2021-06-20 22:10:00|64649.5|64535|64645.4|64529.9|64650.9|64545.6|64640.5|64522.8|102
1624227300000|2021-06-20 22:15:00|64645.6|64530.6|64646.3|64531.9|64652.6|64546|64642.8|64522.8|105
1624227600000|2021-06-20 22:20:00|64649.5|64538.2|64643.9|64523.9|64670.2|64550.2|64641.6|64523.1|142
1624227900000|2021-06-20 22:25:00|64642.6|64527.1|64667.9|64547.9|64676.7|64556.7|64640.3|64520.9|120
1624228200000|2021-06-20 22:30:00|64670.2|64550.2|64637.4|64526.7|64682.6|64562.6|64634.8|64520.2|122
1624228500000|2021-06-20 22:35:00|64637.9|64526.2|64645|64540.9|64662.2|64543.3|64637.5|64524.1|143
1624228800000|2021-06-20 22:40:00|64642|64538|64645|64528.9|64675.5|64555.5|64640.5|64524.5|110
1624229100000|2021-06-20 22:45:00|64656.2|64536.2|64653.1|64533.1|64659.7|64539.7|64641.1|64524.1|101
1624229400000|2021-06-20 22:50:00|64651.4|64531.4|64647.7|64527.7|64654|64534|64639.8|64520.7|149
1624229700000|2021-06-20 22:55:00|64647.2|64527.2|64643.3|64528.2|64654.7|64534.7|64641.1|64524.2|153
1624230000000|2021-06-20 23:00:00|64645.3|64528.3|64643|64528.6|64652.1|64532.1|64640.2|64525|163
1624230300000|2021-06-20 23:05:00|64642.5|64530.1|64638.9|64533.5|64652.1|64585.8|64627.6|64525|246
1624230600000|2021-06-20 23:10:00|64640|64532.5|64639.4|64532.2|64645.7|64533.7|64638.9|64525.7|126
1624230900000|2021-06-20 23:15:00|64640.8|64527.7|64640.3|64530|64645.9|64537.2|64633.5|64522.7|147
1624231200000|2021-06-20 23:20:00|64639.6|64531.1|64566.9|64535.6|64643|64542.5|64561|64518|328
1624231500000|2021-06-20 23:25:00|64569.3|64533.8|64574.1|64554.1|64593.9|64563.2|64561.3|64527.7|455
1624231800000|2021-06-20 23:30:00|64573.8|64553.8|64591.6|64571.6|64597.1|64577.1|64570.3|64550.3|482
1624232100000|2021-06-20 23:35:00|64591.7|64571.7|64590.1|64570.1|64596.3|64576.3|64585|64565|288
1624232400000|2021-06-20 23:40:00|64590.2|64570.2|64590.4|64570.4|64594.9|64574.9|64587.2|64567.2|371
1624232700000|2021-06-20 23:45:00|64590.8|64570.8|64585.3|64565.3|64593.5|64573.5|64576.6|64556.6|425
1624233000000|2021-06-20 23:50:00|64585.1|64565.1|64566.1|64546.1|64585.6|64565.6|64562.4|64542.4|378
1624233300000|2021-06-20 23:55:00|64566|64546|64561.7|64541.7|64570.4|64550.4|64558.4|64538.4|494
1624233600000|2021-06-21 00:00:00|64561.6|64541.6|64566.9|64546.9|64570.4|64550.4|64559.3|64539.3|544
1624233900000|2021-06-21 00:05:00|64566.7|64546.7|64549.6|64529.6|64568|64548|64547.1|64527.1|522
1624234200000|2021-06-21 00:10:00|64550|64530|64549.6|64529.6|64550.4|64530.4|64542.6|64522.6|375
1624234500000|2021-06-21 00:15:00|64549.8|64529.8|64552.2|64532.2|64553.9|64533.9|64542.4|64522.4|467
1624234800000|2021-06-21 00:20:00|64552.6|64532.6|64537.1|64517.1|64555.3|64535.3|64534.4|64514.4|496
1624235100000|2021-06-21 00:25:00|64537|64517|64553.5|64533.5|64556.6|64536.6|64537|64517|469
1624235400000|2021-06-21 00:30:00|64554.7|64534.7|64562.3|64542.3|64578.3|64558.3|64550.7|64530.7|539
1624235700000|2021-06-21 00:35:00|64562.4|64542.4|64561.6|64541.6|64562.6|64542.6|64553.3|64533.3|450
1624236000000|2021-06-21 00:40:00|64561.5|64541.5|64576.3|64556.3|64581.6|64564.6|64555.9|64539|468
1624236300000|2021-06-21 00:45:00|64576.2|64556.2|64570.1|64550.1|64576.4|64556.4|64566.4|64546.4|510
1624236600000|2021-06-21 00:50:00|64570.2|64550.2|64581.3|64561.3|64582.3|64562.3|64564.7|64547.5|439
1624236900000|2021-06-21 00:55:00|64581.7|64561.7|64573.2|64553.2|64582.5|64567.2|64572.3|64553.2|472
1624237200000|2021-06-21 01:00:00|64573.5|64553.5|64589.1|64569.1|64592.6|64579.5|64567.4|64551.9|628
1624237500000|2021-06-21 01:05:00|64588.6|64568.6|64595.1|64585.1|64603.3|64588.6|64583.7|64567.9|637
1624237800000|2021-06-21 01:10:00|64594.9|64584.9|64583.5|64563.5|64600.7|64585.8|64580|64560|630
1624238100000|2021-06-21 01:15:00|64585.1|64565.1|64576.5|64556.5|64587|64568.8|64571.6|64551.6|620
1624238400000|2021-06-21 01:20:00|64576.4|64556.4|64558.8|64548.8|64576.9|64561.5|64558.8|64543.2|541
1624238700000|2021-06-21 01:25:00|64558.2|64548.2|64568.7|64548.7|64573.2|64554.2|64555.6|64542.9|591
1624239000000|2021-06-21 01:30:00|64568.4|64548.4|64559.7|64539.7|64572.5|64555.6|64547.2|64531.7|674
1624239300000|2021-06-21 01:35:00|64559.5|64539.5|64554.1|64544.1|64565.5|64550.7|64543|64527.7|574
1624239600000|2021-06-21 01:40:00|64554|64544|64582.9|64572.9|64584.5|64573.1|64553.9|64543.9|626
1624239900000|2021-06-21 01:45:00|64583.1|64573.1|64580.8|64570.8|64598.4|64587.6|64577.3|64563|546
1624240200000|2021-06-21 01:50:00|64580.9|64570.9|64606.2|64596.2|64613.2|64601.3|64580.4|64570.4|538
1624240500000|2021-06-21 01:55:00|64605.9|64595.9|64607.8|64597.8|64608.4|64598.4|64592.6|64575.4|580
1624240800000|2021-06-21 02:00:00|64607.9|64597.9|64606.6|64596.6|64609|64599|64602.2|64588.8|503
1624241100000|2021-06-21 02:05:00|64606.7|64596.7|64585.7|64575.7|64607.8|64597.8|64582|64572|527
1624241400000|2021-06-21 02:10:00|64585.5|64575.5|64582.8|64572.8|64590.2|64578.8|64571.5|64561.5|600
1624241700000|2021-06-21 02:15:00|64582.4|64572.4|64585.1|64575.1|64585.2|64575.2|64576.5|64566.5|500
1624242000000|2021-06-21 02:20:00|64584.3|64574.3|64575.6|64565.6|64594.7|64584.7|64573|64563|492
1624242300000|2021-06-21 02:25:00|64575.8|64565.8|64575.2|64565.2|64581.7|64571.7|64571.5|64561.5|452
1624242600000|2021-06-21 02:30:00|64575.1|64565.1|64574.8|64564.8|64582.9|64572.9|64573.6|64563.6|471
1624242900000|2021-06-21 02:35:00|64573.9|64563.9|64589.1|64579.1|64589.6|64579.6|64573.5|64563.5|486
1624243200000|2021-06-21 02:40:00|64589.2|64579.2|64593.9|64583.9|64600.1|64590.1|64586.5|64576.5|496
1624243500000|2021-06-21 02:45:00|64593.7|64583.7|64604.8|64594.8|64613.6|64603.6|64591.1|64581.1|523
1624243800000|2021-06-21 02:50:00|64604.6|64594.6|64599.7|64589.7|64608.2|64598.2|64594.6|64584.6|484
1624244100000|2021-06-21 02:55:00|64599.8|64589.8|64606.2|64596.2|64614.8|64604.8|64595.5|64585.5|535
1624244400000|2021-06-21 03:00:00|64606.1|64596.1|64632.2|64622.2|64639.5|64624.5|64601.3|64591.3|563
1624244700000|2021-06-21 03:05:00|64632.3|64622.3|64633.5|64623.5|64649.4|64639.4|64631.8|64621.8|559
1624245000000|2021-06-21 03:10:00|64633.4|64623.4|64689.8|64669.8|64703.2|64683.2|64627.5|64617.1|652
1624245300000|2021-06-21 03:15:00|64690.2|64670.2|64724|64714|64760|64740|64685.4|64668.2|721
1624245600000|2021-06-21 03:20:00|64724.1|64714.1|64728.3|64718.3|64736.7|64726.7|64711.3|64697.3|624
1624245900000|2021-06-21 03:25:00|64728.1|64718.1|64734|64724|64756.1|64741|64725|64714.6|648
1624246200000|2021-06-21 03:30:00|64734.1|64724.1|64761.7|64751.7|64772.2|64754|64731.7|64721.7|636
1624246500000|2021-06-21 03:35:00|64761.8|64751.8|64768.8|64748.8|64782.3|64764.1|64752.8|64738|663
1624246800000|2021-06-21 03:40:00|64768.9|64748.9|64762.5|64752.5|64769.5|64755.1|64755.1|64741.2|539
1624247100000|2021-06-21 03:45:00|64762.7|64752.7|64794.9|64774.9|64802.8|64787.6|64762.7|64751.2|611
1624247400000|2021-06-21 03:50:00|64794.8|64774.8|64771.6|64761.6|64795.1|64783.2|64766.3|64750.3|539
1624247700000|2021-06-21 03:55:00|64771.2|64761.2|64778.7|64758.7|64779.4|64767.7|64769|64755.7|518
1624248000000|2021-06-21 04:00:00|64777.6|64757.6|64772.9|64752.9|64780.6|64767|64765.8|64749.9|594
1624248300000|2021-06-21 04:05:00|64769.2|64759.2|64772.7|64762.7|64780.9|64768.1|64765.5|64753.2|464
1624248600000|2021-06-21 04:10:00|64772.9|64762.9|64769.7|64759.7|64773.5|64763.3|64766.6|64753.5|420
1624248900000|2021-06-21 04:15:00|64769.5|64759.5|64778.1|64768.1|64779.2|64769.2|64769.5|64759.5|276
1624249200000|2021-06-21 04:20:00|64778.2|64768.2|64790|64780|64790.3|64780.3|64773.4|64763.4|353
1624249500000|2021-06-21 04:25:00|64789.6|64779.6|64792.5|64782.5|64796.2|64786.2|64788.7|64778.7|274
1624249800000|2021-06-21 04:30:00|64792.3|64782.3|64794.2|64784.2|64795.1|64785.1|64788.4|64778.4|302
1624250100000|2021-06-21 04:35:00|64794.1|64784.1|64801.8|64791.8|64803.7|64793.7|64794|64784|410
1624250400000|2021-06-21 04:40:00|64801.9|64791.9|64788.4|64778.4|64801.9|64791.9|64788.3|64778.3|406
1624250700000|2021-06-21 04:45:00|64788.5|64778.5|64781|64771|64789.7|64779.7|64779.7|64769.7|322
1624251000000|2021-06-21 04:50:00|64780.9|64770.9|64781.3|64771.3|64783.2|64773.2|64779.6|64769.6|312
1624251300000|2021-06-21 04:55:00|64781.4|64771.4|64773.2|64763.2|64781.6|64771.6|64771.5|64761.5|330
1624251600000|2021-06-21 05:00:00|64773.5|64763.5|64778.5|64768.5|64778.7|64768.7|64771.4|64761.4|384
1624251900000|2021-06-21 05:05:00|64780.1|64770.1|64778.1|64768.1|64785.5|64775.5|64777.7|64767.7|321
1624252200000|2021-06-21 05:10:00|64778.3|64768.3|64783.7|64773.7|64786.4|64776.4|64777.8|64767.8|340
1624252500000|2021-06-21 05:15:00|64783.9|64773.9|64801.2|64791.2|64803|64793|64783.5|64773.5|430
1624252800000|2021-06-21 05:20:00|64801.1|64791.1|64801.7|64791.7|64802.4|64792.4|64796.4|64786.4|380
1624253100000|2021-06-21 05:25:00|64801.8|64791.8|64793.2|64783.2|64803.6|64793.6|64789.1|64779.1|402
1624253400000|2021-06-21 05:30:00|64790.4|64780.4|64783.2|64773.2|64796.3|64786.3|64779.2|64769.2|588
1624253700000|2021-06-21 05:35:00|64783.4|64773.4|64764.1|64754.1|64785|64775|64757.3|64747.3|526
1624254000000|2021-06-21 05:40:00|64765|64755|64764.2|64754.2|64765.3|64755.3|64755.3|64745.3|476
1624254300000|2021-06-21 05:45:00|64764.3|64754.3|64754.7|64744.7|64767.9|64757.9|64744.2|64734.2|503
1624254600000|2021-06-21 05:50:00|64754.6|64744.6|64745.2|64735.2|64754.7|64744.7|64736.5|64726.5|455
1624254900000|2021-06-21 05:55:00|64745.9|64735.9|64739.2|64729.2|64750.8|64740.8|64735.9|64725.9|506
1624255200000|2021-06-21 06:00:00|64737.4|64727.4|64727.6|64717.6|64747.6|64737.6|64725.7|64715.7|605
1624255500000|2021-06-21 06:05:00|64727.7|64717.7|64720.8|64710.8|64728.7|64718.7|64710.3|64700.3|578
1624255800000|2021-06-21 06:10:00|64720.7|64710.7|64706.1|64696.1|64720.8|64710.8|64696.3|64686.3|599
1624256100000|2021-06-21 06:15:00|64706.4|64696.4|64718.1|64708.1|64723.1|64713.1|64704.7|64694.7|606
1624256400000|2021-06-21 06:20:00|64718.3|64708.3|64704.5|64694.5|64726.2|64716.2|64701.1|64691.1|502
1624256700000|2021-06-21 06:25:00|64704.6|64694.6|64705.5|64695.5|64709.1|64699.1|64694.8|64684.8|564
1624257000000|2021-06-21 06:30:00|64705.9|64695.9|64700.4|64690.4|64709.6|64699.6|64698|64688|577
1624257300000|2021-06-21 06:35:00|64700|64690|64721.9|64711.9|64730.8|64715.6|64699.4|64689.4|555
1624257600000|2021-06-21 06:40:00|64722.1|64712.1|64717.7|64707.7|64727.8|64717.8|64714.2|64704.2|527
1624257900000|2021-06-21 06:45:00|64717.8|64707.8|64720.9|64710.9|64725.3|64715.3|64709.4|64699.4|540
1624258200000|2021-06-21 06:50:00|64721|64711|64707.5|64697.5|64725.1|64715.1|64700.5|64690.5|529
1624258500000|2021-06-21 06:55:00|64707.3|64697.3|64724.8|64714.8|64726.8|64716.8|64700.1|64690.1|611
1624258800000|2021-06-21 07:00:00|64724.3|64714.3|64748.1|64738.1|64750.8|64740.8|64718.2|64704.8|671
1624259100000|2021-06-21 07:05:00|64748.7|64738.7|64766.6|64756.6|64776.3|64766.3|64743|64733|637
1624259400000|2021-06-21 07:10:00|64767.8|64757.8|64771|64761|64783|64773|64766.9|64756.8|615
1624259700000|2021-06-21 07:15:00|64771.2|64761.2|64787.8|64777.8|64790.6|64780.6|64770.4|64760.4|582
1624260000000|2021-06-21 07:20:00|64788|64778|64782.2|64772.2|64793.6|64783.6|64775.1|64765.1|599
1624260300000|2021-06-21 07:25:00|64782.3|64772.3|64781.4|64771.4|64784.5|64774.5|64774.8|64764.8|528
1624260600000|2021-06-21 07:30:00|64782|64772|64761.8|64751.8|64786.2|64776.2|64761.8|64751.8|580
1624260900000|2021-06-21 07:35:00|64761.5|64751.5|64755.3|64745.3|64761.9|64751.9|64753|64743|559
1624261200000|2021-06-21 07:40:00|64755.4|64745.4|64755.3|64745.3|64764.5|64754.5|64751.9|64741.9|606
1624261500000|2021-06-21 07:45:00|64755.6|64745.6|64752|64742|64762.2|64752.2|64749.8|64739.8|632
1624261800000|2021-06-21 07:50:00|64751.7|64741.7|64752.8|64742.8|64759.9|64749.9|64746.9|64736.9|516
1624262100000|2021-06-21 07:55:00|64752.7|64742.7|64754.4|64744.4|64756.4|64746.4|64742.6|64732.6|547
1624262400000|2021-06-21 08:00:00|64754.1|64744.1|64757.6|64747.6|64764.8|64754.8|64740.9|64730.9|537
1624262700000|2021-06-21 08:05:00|64758.1|64748.1|64750.7|64740.7|64758.4|64748.4|64746.6|64736.6|516
1624263000000|2021-06-21 08:10:00|64750.8|64740.8|64755.6|64745.6|64761|64751|64743.3|64733.3|544
1624263300000|2021-06-21 08:15:00|64755.9|64745.9|64772.1|64762.1|64774.8|64764.8|64755.7|64745.7|551
1624263600000|2021-06-21 08:20:00|64772.6|64762.6|64770.1|64760.1|64778|64768|64768.5|64758.5|427
1624263900000|2021-06-21 08:25:00|64770|64760|64764.6|64754.6|64771.3|64761.3|64762.7|64752.7|473
1624264200000|2021-06-21 08:30:00|64763.3|64753.3|64759.8|64749.8|64763.9|64753.9|64752.9|64741.1|543
1624264500000|2021-06-21 08:35:00|64759.7|64749.7|64762.6|64752.6|64770.7|64760.7|64749.4|64739.4|508
1624264800000|2021-06-21 08:40:00|64762.5|64752.5|64761.3|64751.3|64773.2|64763.2|64758.3|64748.3|455
1624265100000|2021-06-21 08:45:00|64761.6|64751.6|64758.4|64748.4|64766.3|64756.3|64753.5|64743.5|427
1624265400000|2021-06-21 08:50:00|64757.5|64747.5|64760.7|64750.7|64764.5|64754.5|64753.4|64743.4|459
1624265700000|2021-06-21 08:55:00|64760.8|64750.8|64751.8|64741.8|64762.1|64752.1|64750.5|64740.5|490
1624266000000|2021-06-21 09:00:00|64752.2|64742.2|64746.4|64736.4|64755.1|64745.1|64744.7|64734.7|496
1624266300000|2021-06-21 09:05:00|64746.5|64736.5|64739|64729|64746.7|64736.7|64737.4|64727.4|437
1624266600000|2021-06-21 09:10:00|64739.2|64729.2|64723.9|64713.9|64741.8|64731.8|64723.3|64713.3|482
1624266900000|2021-06-21 09:15:00|64722.9|64712.9|64738.8|64728.8|64738.8|64728.8|64722.9|64712.9|557
1624267200000|2021-06-21 09:20:00|64738.4|64728.4|64735.5|64725.5|64744.1|64734.1|64734.6|64724.6|499
1624267500000|2021-06-21 09:25:00|64735.4|64725.4|64742.5|64732.5|64746.2|64736.2|64731.5|64721.5|535
1624267800000|2021-06-21 09:30:00|64742.6|64732.6|64748.7|64738.7|64749.6|64739.6|64742.2|64732.2|460
1624268100000|2021-06-21 09:35:00|64748.9|64738.9|64753.3|64743.3|64753.3|64743.3|64744.7|64734.7|486
1624268400000|2021-06-21 09:40:00|64753.4|64743.4|64745.4|64735.4|64754.2|64744.2|64743.2|64733.2|483
1624268700000|2021-06-21 09:45:00|64745.3|64735.3|64740|64730|64746.1|64736.1|64738|64728|430
1624269000000|2021-06-21 09:50:00|64739.6|64729.6|64734.4|64724.4|64739.7|64729.7|64723.5|64713.5|569
1624269300000|2021-06-21 09:55:00|64733.4|64723.4|64720.8|64710.8|64736|64726|64720.3|64710.3|438
1624269600000|2021-06-21 10:00:00|64720.7|64710.7|64722|64712|64722.1|64712.1|64710.2|64700.2|469
1624269900000|2021-06-21 10:05:00|64721.5|64711.5|64714.9|64704.9|64725.3|64715.3|64714.4|64704.4|442
1624270200000|2021-06-21 10:10:00|64715.1|64705.1|64707.6|64697.6|64719.3|64709.3|64707|64697|418
1624270500000|2021-06-21 10:15:00|64707.5|64697.5|64713.9|64703.9|64714.3|64704.3|64706.5|64696.5|390
1624270800000|2021-06-21 10:20:00|64714.2|64704.2|64720.1|64710.1|64721.8|64711.8|64711.6|64701.6|328
1624271100000|2021-06-21 10:25:00|64720.2|64710.2|64721.8|64711.8|64726.8|64716.8|64719.3|64709.3|389
1624271400000|2021-06-21 10:30:00|64721.7|64711.7|64718|64708|64728.9|64718.9|64717.7|64707.7|508
1624271700000|2021-06-21 10:35:00|64717.9|64707.9|64711.5|64701.5|64721.3|64711.3|64711.4|64701.4|393
1624272000000|2021-06-21 10:40:00|64711.3|64701.3|64699.3|64689.3|64712.1|64702.1|64698.8|64688.8|440
1624272300000|2021-06-21 10:45:00|64699.4|64689.4|64701.1|64691.1|64708|64698|64699|64689|467
1624272600000|2021-06-21 10:50:00|64701.2|64691.2|64701.5|64691.5|64703|64693|64699.2|64689.2|430
1624272900000|2021-06-21 10:55:00|64701.6|64691.6|64701.8|64691.8|64703.3|64693.3|64698.6|64688.6|445
1624273200000|2021-06-21 11:00:00|64701.6|64691.6|64709.8|64699.8|64712.3|64702.3|64701.6|64691.6|436
1624273500000|2021-06-21 11:05:00|64709.9|64699.9|64717.6|64707.6|64717.8|64707.8|64705.8|64695.8|363
1624273800000|2021-06-21 11:10:00|64717.8|64707.8|64708.4|64698.4|64720.4|64710.4|64708|64695|377
1624274100000|2021-06-21 11:15:00|64708.3|64698.3|64712|64702|64714.9|64704.9|64707.4|64693.3|411
1624274400000|2021-06-21 11:20:00|64711.7|64701.7|64699.1|64689.1|64712.3|64702.3|64698.6|64683.9|432
1624274700000|2021-06-21 11:25:00|64699|64689|64701.7|64691.7|64707.6|64697.6|64698.3|64685.3|404
1624275000000|2021-06-21 11:30:00|64701.6|64691.6|64706.1|64696.1|64710.9|64697|64701.6|64688.5|326
1624275300000|2021-06-21 11:35:00|64706.2|64696.2|64711.4|64701.4|64712.3|64702.2|64704.9|64692.3|376
1624275600000|2021-06-21 11:40:00|64712.2|64702.2|64717.2|64707.2|64717.7|64707.7|64712.2|64702.2|381
1624275900000|2021-06-21 11:45:00|64717.1|64707.1|64718.5|64708.5|64719.5|64709.5|64714.9|64704.9|438
1624276200000|2021-06-21 11:50:00|64717.9|64707.9|64713.2|64703.2|64721.5|64711.5|64711|64701|472
1624276500000|2021-06-21 11:55:00|64715.7|64705.7|64735.6|64725.6|64741.3|64730.8|64715.4|64705.4|640
1624276800000|2021-06-21 12:00:00|64735.7|64725.7|64751.6|64741.6|64752.3|64742.3|64731.1|64714.1|571
1624277100000|2021-06-21 12:05:00|64752|64742|64747.6|64737.6|64755.1|64745.1|64745.5|64735.5|435
1624277400000|2021-06-21 12:10:00|64747.5|64737.5|64743|64733|64758|64745.5|64740|64728.9|469
1624277700000|2021-06-21 12:15:00|64742.8|64732.8|64750.6|64740.6|64755.7|64745.7|64742.5|64732.5|396
1624278000000|2021-06-21 12:20:00|64750.5|64740.5|64765|64755|64765.5|64755.5|64739.2|64729.2|537
1624278300000|2021-06-21 12:25:00|64765.1|64755.1|64763.1|64743.1|64765.4|64755.4|64749.3|64734.6|486
1624278600000|2021-06-21 12:30:00|64762.8|64742.8|64753.9|64743.9|64764.2|64749.2|64750.9|64740.8|437
1624278900000|2021-06-21 12:35:00|64754.8|64744.8|64749.6|64739.6|64754.8|64744.8|64745|64735|444
1624279200000|2021-06-21 12:40:00|64749.7|64739.7|64766.2|64746.2|64766.2|64753.7|64749.6|64736.1|402
1624279500000|2021-06-21 12:45:00|64761|64751|64775.9|64765.9|64781.4|64768.3|64759.1|64744|502
1624279800000|2021-06-21 12:50:00|64776.6|64766.6|64760.8|64750.8|64780.8|64766.7|64759.3|64749.3|424
1624280100000|2021-06-21 12:55:00|64761|64751|64753.3|64733.3|64761|64751|64746.7|64732.6|476
1624280400000|2021-06-21 13:00:00|64747.9|64737.9|64753.3|64743.3|64754.2|64744.2|64744.6|64734.6|549
1624280700000|2021-06-21 13:05:00|64753.1|64743.1|64763.8|64753.8|64764.6|64754.6|64749.5|64739.5|500
1624281000000|2021-06-21 13:10:00|64763.7|64753.7|64761.2|64751.2|64764.5|64754.5|64757.3|64747.3|452
1624281300000|2021-06-21 13:15:00|64761|64751|64739|64729|64762|64752|64739|64729|489
1624281600000|2021-06-21 13:20:00|64739.4|64729.4|64738|64728|64739.7|64729.7|64720.7|64708.7|524
1624281900000|2021-06-21 13:25:00|64738.2|64728.2|64743.4|64733.4|64747.8|64737.8|64737.8|64727.8|493
1624282200000|2021-06-21 13:30:00|64743.1|64733.1|64750.9|64740.9|64754.8|64744.8|64740.9|64730.9|654
1624282500000|2021-06-21 13:35:00|64750.7|64740.7|64731.8|64721.8|64751.1|64741.1|64728.3|64718.3|669
1624282800000|2021-06-21 13:40:00|64731.7|64721.7|64737.3|64727.3|64749.6|64739.6|64729.9|64719.9|628
1624283100000|2021-06-21 13:45:00|64737.7|64727.7|64760|64750|64761.8|64751.8|64737.7|64727.7|698
1624283400000|2021-06-21 13:50:00|64759.8|64749.8|64755.3|64745.3|64766.3|64756.3|64749.6|64739.6|801
1624283700000|2021-06-21 13:55:00|64755.2|64745.2|64754.1|64744.1|64760|64750|64749.6|64737.9|805
1624284000000|2021-06-21 14:00:00|64753.8|64743.8|64746.3|64736.3|64766|64752.3|64745.1|64735.1|748
1624284300000|2021-06-21 14:05:00|64746.2|64736.2|64747|64737|64753.6|64743.5|64739.2|64729.2|735
1624284600000|2021-06-21 14:10:00|64747.5|64737.5|64749.3|64739.3|64756.8|64746.8|64743.1|64733.1|586
1624284900000|2021-06-21 14:15:00|64749.6|64739.6|64760.4|64750.4|64761.7|64751.7|64748.7|64736.1|762
1624285200000|2021-06-21 14:20:00|64760.5|64750.5|64764.1|64754.1|64766.3|64756.3|64755.9|64745.9|717
1624285500000|2021-06-21 14:25:00|64764|64754|64754.1|64744.1|64765.9|64755.9|64752.1|64742.1|686
1624285800000|2021-06-21 14:30:00|64753.9|64743.9|64751.7|64741.7|64763.5|64751|64749.7|64736.6|676
1624286100000|2021-06-21 14:35:00|64751.4|64741.4|64744|64734|64757.5|64745.7|64740.2|64725.9|633
1624286400000|2021-06-21 14:40:00|64743.1|64733.1|64731.7|64721.7|64743.8|64733.8|64730.4|64720.4|729
1624286700000|2021-06-21 14:45:00|64731.9|64721.9|64729.6|64719.6|64736|64726|64724.1|64714.1|703
1624287000000|2021-06-21 14:50:00|64730.1|64720.1|64716.9|64706.9|64730.1|64720.1|64711.2|64701.2|648
1624287300000|2021-06-21 14:55:00|64717.5|64707.5|64753.6|64743.6|64761.3|64746.8|64717.5|64707.5|720
1624287600000|2021-06-21 15:00:00|64753.4|64743.4|64752.6|64742.6|64763.6|64749.2|64749.4|64739.4|744
1624287900000|2021-06-21 15:05:00|64752.8|64742.8|64730.7|64720.7|64753.1|64743.1|64724.7|64714.7|687
1624288200000|2021-06-21 15:10:00|64730.1|64720.1|64738.1|64728.1|64738.1|64728.1|64727.3|64717.3|662
1624288500000|2021-06-21 15:15:00|64737.6|64727.6|64727.8|64717.8|64738.3|64728.3|64726|64711.6|500
1624288800000|2021-06-21 15:20:00|64728.1|64718.1|64737.5|64727.5|64738.5|64728.5|64726.6|64712.8|537
1624289100000|2021-06-21 15:25:00|64737.6|64727.6|64736.8|64726.8|64745.1|64735.1|64736|64721.5|630
1624289400000|2021-06-21 15:30:00|64736.9|64726.9|64741.6|64731.6|64753.1|64740.2|64735.7|64725.7|728
1624289700000|2021-06-21 15:35:00|64741.5|64731.5|64745.4|64735.4|64746.9|64736.8|64738.6|64726.9|623
1624290000000|2021-06-21 15:40:00|64745.3|64735.3|64741.2|64731.2|64747|64735.9|64739.4|64726.7|612
1624290300000|2021-06-21 15:45:00|64741.3|64731.3|64734.7|64724.7|64742.3|64732.3|64733.4|64723.4|594
1624290600000|2021-06-21 15:50:00|64734.4|64724.4|64737.7|64727.7|64738.4|64728.4|64729.4|64719.4|614
1624290900000|2021-06-21 15:55:00|64737.6|64727.6|64739.7|64729.7|64743.2|64730.4|64736.6|64723.1|425
1624291200000|2021-06-21 16:00:00|64739.5|64729.5|64736.9|64726.9|64739.6|64729.6|64736.9|64726.9|395
1624291500000|2021-06-21 16:05:00|64737.1|64727.1|64736.7|64726.7|64741|64731|64735.2|64725.2|394
1624291800000|2021-06-21 16:10:00|64738.5|64728.5|64740.9|64730.9|64741.8|64731.8|64736.8|64726.8|421
1624292100000|2021-06-21 16:15:00|64740.8|64730.8|64741.7|64731.7|64742.5|64732.4|64737.3|64722.2|335
1624292400000|2021-06-21 16:20:00|64741.5|64731.5|64744.7|64734.7|64753.7|64741.4|64741.3|64731.3|407
1624292700000|2021-06-21 16:25:00|64744.5|64734.5|64740.6|64730.6|64744.6|64734.6|64739.9|64729.9|360
1624293000000|2021-06-21 16:30:00|64740.5|64730.5|64735.7|64725.7|64740.7|64730.7|64732.9|64722.9|438
1624293300000|2021-06-21 16:35:00|64735.6|64725.6|64733.7|64723.7|64735.7|64725.7|64729.2|64719.2|346
1624293600000|2021-06-21 16:40:00|64733.6|64723.6|64721.6|64711.6|64734|64724|64720.9|64710.9|419
1624293900000|2021-06-21 16:45:00|64721.4|64711.4|64721.3|64711.3|64722.5|64712.5|64716.7|64706.7|330
1624294200000|2021-06-21 16:50:00|64721.1|64711.1|64722.7|64712.7|64728.3|64718.3|64721|64711|402
1624294500000|2021-06-21 16:55:00|64722.6|64712.6|64718.5|64708.5|64724.1|64714.1|64716|64706|418
1624294800000|2021-06-21 17:00:00|64718.3|64708.3|64718.2|64708.2|64724.6|64710.3|64717.1|64702.6|388
1624295100000|2021-06-21 17:05:00|64717.9|64707.9|64716.4|64706.4|64725.2|64710.8|64714.8|64702.7|399
1624295400000|2021-06-21 17:10:00|64716.8|64706.8|64715.1|64705.1|64720.4|64707.3|64714.7|64700.3|322
1624295700000|2021-06-21 17:15:00|64715.2|64705.2|64713.9|64703.9|64716.4|64706.4|64709.8|64699.8|347
1624296000000|2021-06-21 17:20:00|64714.4|64704.4|64711.3|64701.3|64719.4|64704.6|64710.4|64699.3|305
1624296300000|2021-06-21 17:25:00|64711.2|64701.2|64706.3|64696.3|64716.6|64702.6|64701.5|64691.5|364
1624296600000|2021-06-21 17:30:00|64706.4|64696.4|64703|64693|64709.2|64699.2|64701.4|64691.4|350
1624296900000|2021-06-21 17:35:00|64702.9|64692.9|64700.3|64690.3|64703.8|64693.8|64699.9|64689.9|255
1624297200000|2021-06-21 17:40:00|64700.2|64690.2|64697|64687|64700.5|64690.5|64696.4|64686.4|400
1624297500000|2021-06-21 17:45:00|64697.1|64687.1|64692|64682|64698.3|64688.3|64691.3|64681.3|352
1624297800000|2021-06-21 17:50:00|64692.3|64682.3|64699.6|64689.6|64700.9|64690.9|64691.6|64681.6|401
1624298100000|2021-06-21 17:55:00|64699.7|64689.7|64702.4|64692.4|64707.9|64693.9|64699.4|64687.9|307
1624298400000|2021-06-21 18:00:00|64702.2|64692.2|64703.5|64693.5|64704.1|64694.1|64701.2|64691.2|312
1624298700000|2021-06-21 18:05:00|64703.4|64693.4|64705.1|64695.1|64708.7|64698.7|64702.8|64692.8|401
1624299000000|2021-06-21 18:10:00|64705|64695|64703.3|64693.3|64708.7|64697.9|64702.8|64688.4|275
1624299300000|2021-06-21 18:15:00|64703.2|64693.2|64687.3|64677.3|64703.9|64693.9|64685.7|64675.7|332
1624299600000|2021-06-21 18:20:00|64687.5|64677.5|64684.8|64674.8|64690|64677.7|64683.6|64669.9|310
1624299900000|2021-06-21 18:25:00|64684.7|64674.7|64673.3|64663.3|64684.9|64674.9|64671.5|64661.5|445
1624300200000|2021-06-21 18:30:00|64673.2|64663.2|64667.1|64657.1|64674|64663.9|64664.5|64653|373
1624300500000|2021-06-21 18:35:00|64667.2|64657.2|64669.4|64659.4|64672.1|64662.1|64666.1|64656.1|341
1624300800000|2021-06-21 18:40:00|64669|64659|64663.8|64653.8|64669.3|64659.3|64661.9|64651.9|426
1624301100000|2021-06-21 18:45:00|64663.4|64653.4|64657|64647|64664.3|64654.3|64656.5|64646.5|273
1624301400000|2021-06-21 18:50:00|64657.1|64647.1|64657.2|64647.2|64658.2|64648.2|64655.5|64645.5|310
1624301700000|2021-06-21 18:55:00|64657.5|64647.5|64657.1|64647.1|64658.4|64648.4|64654.4|64644.4|354
1624302000000|2021-06-21 19:00:00|64658|64648|64663.7|64643.7|64664.3|64649.4|64653.9|64640|380
1624302300000|2021-06-21 19:05:00|64663.5|64643.5|64656.4|64646.4|64663.8|64648.1|64655.3|64641|294
1624302600000|2021-06-21 19:10:00|64656.1|64646.1|64660.3|64650.3|64665|64650.3|64655.7|64642.4|230
1624302900000|2021-06-21 19:15:00|64660.2|64650.2|64662.3|64642.3|64663|64650.2|64656.2|64640.3|310
1624303200000|2021-06-21 19:20:00|64662.2|64642.2|64662.7|64642.7|64665.7|64647.8|64657.1|64641.6|335
1624303500000|2021-06-21 19:25:00|64662.8|64642.8|64663.7|64643.7|64666.6|64648.4|64656.9|64641.3|371
1624303800000|2021-06-21 19:30:00|64663.8|64643.8|64663.5|64643.5|64665.9|64650.4|64657.3|64641|282
1624304100000|2021-06-21 19:35:00|64663.6|64643.6|64657.8|64647.8|64666.8|64650.2|64657.1|64641.9|250
1624304400000|2021-06-21 19:40:00|64657.5|64647.5|64663.9|64643.9|64667.9|64652.2|64657.5|64642.4|298
1624304700000|2021-06-21 19:45:00|64663.8|64643.8|64665|64645|64666|64649.8|64659.6|64643.1|307
1624305000000|2021-06-21 19:50:00|64665.2|64645.2|64663.4|64643.4|64665.7|64650.6|64659.3|64643|303
1624305300000|2021-06-21 19:55:00|64663.2|64643.2|64658.9|64648.9|64665.9|64650.1|64658.2|64642.6|340
1624305600000|2021-06-21 20:00:00|64658.6|64648.6|64664.2|64644.2|64665.4|64650.1|64658|64642|217
1624305900000|2021-06-21 20:05:00|64664.1|64644.1|64665.9|64645.9|64666.6|64650.1|64658.6|64642.6|270
1624306200000|2021-06-21 20:10:00|64666|64646|64667.6|64647.6|64668.2|64652.7|64661.8|64646|208
1624306500000|2021-06-21 20:15:00|64667.7|64647.7|64667.9|64647.9|64668.5|64652.5|64662|64646.9|185
1624306800000|2021-06-21 20:20:00|64662.5|64652.5|64662.6|64642.6|64668.4|64652.8|64661.7|64641.7|217
1624307100000|2021-06-21 20:25:00|64662.8|64642.8|64662.4|64642.4|64662.9|64647|64656.7|64641.5|209
1624307400000|2021-06-21 20:30:00|64662.3|64642.3|64662.7|64642.7|64663.4|64647.5|64657.5|64639.9|211
1624307700000|2021-06-21 20:35:00|64662.5|64642.5|64661.5|64641.5|64663|64643|64660.3|64640.3|179
1624308000000|2021-06-21 20:40:00|64661.3|64641.3|64662.1|64642.1|64663.3|64643.3|64660.2|64640.2|166
1624308300000|2021-06-21 20:45:00|64662|64642|64661.4|64641.4|64662.9|64646.7|64656.7|64640.5|124
1624308600000|2021-06-21 20:50:00|64661.5|64641.5|64661.3|64641.3|64662.7|64642.7|64659.6|64639.6|313
1624308900000|2021-06-21 20:55:00|64660.4|64640.4|64686.5|64628.2|64686.8|64649|64654.8|64628.2|219
1624309200000|2021-06-21 21:00:00|64688|64635.4|64688.7|64635.4|64713.3|64649.5|64684.2|64626.2|99
1624309500000|2021-06-21 21:05:00|64689.2|64627.6|64694.7|64649.3|64700.8|64649.9|64683.7|64625.1|126
1624309800000|2021-06-21 21:10:00|64694.6|64650|64686.9|64639.3|64697.1|64659.7|64678.8|64612|157
1624310100000|2021-06-21 21:15:00|64688.7|64639.5|64682.7|64636.5|64695.9|64651.5|64681.1|64627.6|126
1624310400000|2021-06-21 21:20:00|64683.3|64637.4|64692|64645.5|64694.6|64650.9|64680.4|64630.5|107
1624310700000|2021-06-21 21:25:00|64693.1|64642.5|64674|64654|64693.8|64654|64674|64631.1|106
1624311000000|2021-06-21 21:30:00|64684.5|64649|64686.1|64642.6|64691.7|64650.7|64680.7|64627|140
1624311300000|2021-06-21 21:35:00|64686.3|64645.9|64690.1|64650.4|64696.2|64654.3|64674.3|64635.4|112
1624311600000|2021-06-21 21:40:00|64690|64650.3|64685.5|64640.3|64691.7|64655.4|64674.8|64633.7|90
1624311900000|2021-06-21 21:45:00|64679.6|64637.2|64685.8|64638.1|64692.2|64656|64672|64626.1|112
1624312200000|2021-06-21 21:50:00|64678.2|64647.9|64675.1|64655.1|64692.6|64657.5|64673.7|64629.9|118
1624312500000|2021-06-21 21:55:00|64684.3|64640.7|64688.6|64641.1|64693.6|64658.2|64673.6|64632.7|110
1624312800000|2021-06-21 22:00:00|64684.3|64636.4|64677.3|64635|64685.7|64657.3|64674.8|64632.2|517
1624313100000|2021-06-21 22:05:00|64677.1|64633.6|64679.7|64643.6|64682.9|64655.5|64669.9|64631.1|387
1624313400000|2021-06-21 22:10:00|64681.2|64644.4|64678.2|64643.4|64685.2|64655.4|64672.1|64627.3|197
1624313700000|2021-06-21 22:15:00|64678.6|64646.9|64675.8|64655.8|64684.1|64657.3|64671.6|64635.6|149
1624314000000|2021-06-21 22:20:00|64675.9|64655.9|64671.7|64651.7|64682.7|64657.6|64669.4|64637.3|250
1624314300000|2021-06-21 22:25:00|64672.8|64652.8|64673.7|64653.7|64677.5|64657.5|64670.9|64643.9|374
1624314600000|2021-06-21 22:30:00|64675.5|64655.5|64675.3|64655.3|64680|64657|64669.9|64643|352
1624314900000|2021-06-21 22:35:00|64673.2|64653.2|64671.7|64651.7|64681.8|64656.5|64666.9|64640.6|237
1624315200000|2021-06-21 22:40:00|64672.4|64652.4|64672|64652|64677.4|64657.4|64667.7|64640.4|122
1624315500000|2021-06-21 22:45:00|64673.1|64653.1|64675.9|64655.9|64679.8|64656.8|64670.6|64649.8|164
1624315800000|2021-06-21 22:50:00|64675.8|64655.8|64673.5|64653.5|64681.5|64661.5|64673.5|64653.5|143
1624316100000|2021-06-21 22:55:00|64672.8|64652.8|64667.1|64647.1|64673.7|64653.7|64665.8|64645.8|411
1624316400000|2021-06-21 23:00:00|64667.2|64647.2|64669.7|64649.7|64674|64654|64665.7|64645.7|375
1624316700000|2021-06-21 23:05:00|64669.8|64649.8|64669.4|64649.4|64674|64654|64666.1|64646.1|309
1624317000000|2021-06-21 23:10:00|64669.3|64649.3|64670.4|64650.4|64672.1|64652.1|64666.5|64646.5|306
1624317300000|2021-06-21 23:15:00|64671|64651|64670.8|64650.8|64672.1|64652.1|64668.3|64648.3|308
1624317600000|2021-06-21 23:20:00|64671|64651|64669|64649|64671.4|64651.4|64668|64648|338
1624317900000|2021-06-21 23:25:00|64668.9|64648.9|64665.7|64645.7|64670.1|64650.1|64662.8|64642.8|295
1624318200000|2021-06-21 23:30:00|64665.8|64645.8|64666.8|64646.8|64667.6|64647.6|64664.2|64644.2|225
1624318500000|2021-06-21 23:35:00|64666.4|64646.4|64663.9|64643.9|64667.1|64647.1|64663|64643|203
1624318800000|2021-06-21 23:40:00|64664.3|64644.3|64665.6|64645.6|64667|64647|64663.8|64643.8|228
1624319100000|2021-06-21 23:45:00|64665.9|64645.9|64671.5|64651.5|64672.4|64652.4|64665.3|64645.3|316
1624319400000|2021-06-21 23:50:00|64671.6|64651.6|64680.9|64660.9|64680.9|64660.9|64670.7|64650.7|244
1624319700000|2021-06-21 23:55:00|64681.3|64661.3|64686|64666|64690.1|64670.1|64667.3|64647.3|595
1624320000000|2021-06-22 00:00:00|64685.9|64665.9|64693.7|64673.7|64694.5|64674.5|64684.2|64664.2|453
1624320300000|2021-06-22 00:05:00|64693.6|64673.6|64696.4|64676.4|64697.5|64677.5|64692.2|64672.2|566
1624320600000|2021-06-22 00:10:00|64696.5|64676.5|64704|64684|64704.3|64684.3|64692.8|64672.8|584
1624320900000|2021-06-22 00:15:00|64703.9|64683.9|64687.8|64667.8|64704.1|64684.1|64687.6|64667.6|514
1624321200000|2021-06-22 00:20:00|64687.7|64667.7|64692.6|64672.6|64696.4|64676.4|64681.7|64661.7|537
1624321500000|2021-06-22 00:25:00|64696.2|64676.2|64699.2|64679.2|64705.2|64685.2|64696.2|64676.2|607
1624321800000|2021-06-22 00:30:00|64699.4|64679.4|64701|64681|64704.6|64684.6|64699.4|64679.4|419
1624322100000|2021-06-22 00:35:00|64700.9|64680.9|64697.7|64677.7|64701.2|64681.2|64691.8|64671.8|373
1624322400000|2021-06-22 00:40:00|64697.8|64677.8|64713.6|64693.6|64713.8|64693.8|64697.1|64677.1|413
1624322700000|2021-06-22 00:45:00|64713.4|64693.4|64718.8|64698.8|64720.4|64700.4|64706.9|64687.2|491
1624323000000|2021-06-22 00:50:00|64718.3|64698.3|64710.6|64690.6|64720.5|64704.6|64705.6|64686.3|520
1624323300000|2021-06-22 00:55:00|64711.1|64691.1|64705.8|64685.8|64714|64694|64701.1|64684.6|508
1624323600000|2021-06-22 01:00:00|64705.7|64685.7|64717.2|64697.2|64721.8|64706.3|64701.5|64684.4|604
1624323900000|2021-06-22 01:05:00|64712|64702|64705|64685|64718.2|64702.6|64703.3|64684.6|513
1624324200000|2021-06-22 01:10:00|64705.1|64685.1|64707|64687|64712.7|64692.7|64698.8|64680.2|565
1624324500000|2021-06-22 01:15:00|64707.1|64687.1|64705.4|64685.4|64717|64697|64703|64683|585
1624324800000|2021-06-22 01:20:00|64705.9|64685.9|64709.4|64689.4|64714.7|64699.7|64701.1|64683.4|554
1624325100000|2021-06-22 01:25:00|64709.5|64689.5|64693.2|64673.2|64710.6|64695.7|64692.1|64672.5|552
1624325400000|2021-06-22 01:30:00|64693.3|64673.3|64709.4|64689.4|64713|64693|64688.2|64673.3|613
1624325700000|2021-06-22 01:35:00|64709.3|64689.3|64676.6|64656.6|64710.3|64691.8|64670.6|64655.2|724
1624326000000|2021-06-22 01:40:00|64676.8|64656.8|64664.6|64654.6|64687.2|64669.3|64661|64641.9|758
1624326300000|2021-06-22 01:45:00|64664.8|64654.8|64674|64654|64676.2|64666.2|64661.3|64647.5|554
1624326600000|2021-06-22 01:50:00|64674.1|64654.1|64681.1|64671.1|64688.3|64675.1|64669.6|64654.1|652
1624326900000|2021-06-22 01:55:00|64681|64671|64656|64636|64683.8|64672.6|64655.3|64636|602
1624327200000|2021-06-22 02:00:00|64656.7|64636.7|64652.7|64642.7|64660.6|64647.2|64641.4|64626.1|733
1624327500000|2021-06-22 02:05:00|64652.6|64642.6|64640.8|64630.8|64657.8|64644|64634.8|64620.3|660
1624327800000|2021-06-22 02:10:00|64641|64631|64664.2|64644.2|64666.2|64650.5|64640.4|64627.3|671
1624328100000|2021-06-22 02:15:00|64664|64644|64661.1|64651.1|64674.5|64659.2|64657.7|64643.2|632
1624328400000|2021-06-22 02:20:00|64661.2|64651.2|64658.7|64648.7|64668.1|64656.3|64654.8|64643.7|445
1624328700000|2021-06-22 02:25:00|64658.6|64648.6|64655.6|64645.6|64661.5|64648.8|64644.2|64629.9|485
1624329000000|2021-06-22 02:30:00|64654.6|64644.6|64658.1|64648.1|64661.7|64648.6|64646.1|64636.1|640
1624329300000|2021-06-22 02:35:00|64658.2|64648.2|64655.5|64645.5|64660.9|64648.3|64649.8|64639.8|410
1624329600000|2021-06-22 02:40:00|64655.4|64645.4|64667|64657|64667|64657|64654.6|64644.6|490
1624329900000|2021-06-22 02:45:00|64666.7|64656.7|64669.8|64659.8|64679|64663.8|64665|64652.4|548
1624330200000|2021-06-22 02:50:00|64670.2|64660.2|64670.6|64660.6|64678.1|64668.1|64667.6|64657.6|402
1624330500000|2021-06-22 02:55:00|64670.7|64660.7|64666.5|64656.5|64673.3|64662.7|64665.2|64653.3|413
1624330800000|2021-06-22 03:00:00|64666.3|64656.3|64669.7|64659.7|64670.2|64660.2|64662.7|64652.7|446
1624331100000|2021-06-22 03:05:00|64669.6|64659.6|64679|64669|64683.9|64673.9|64668.3|64658.3|495
1624331400000|2021-06-22 03:10:00|64679.1|64669.1|64665.8|64655.8|64683.4|64669.9|64664.1|64654.1|507
1624331700000|2021-06-22 03:15:00|64665.7|64655.7|64676.7|64656.7|64683.4|64669.3|64665.6|64655.6|601
1624332000000|2021-06-22 03:20:00|64676.1|64656.1|64672.6|64662.6|64679.6|64665.3|64671.6|64656.1|431
1624332300000|2021-06-22 03:25:00|64672.5|64662.5|64666.5|64656.5|64673.2|64663.2|64664.8|64654.8|424
1624332600000|2021-06-22 03:30:00|64666.4|64656.4|64673|64663|64674.6|64664.6|64666|64656|363
1624332900000|2021-06-22 03:35:00|64672.6|64662.6|64683|64673|64687.5|64677.5|64671.1|64661.1|455
1624333200000|2021-06-22 03:40:00|64682.9|64672.9|64684.1|64674.1|64689.5|64674.9|64679.8|64664.3|420
1624333500000|2021-06-22 03:45:00|64684.2|64674.2|64690.5|64680.5|64695.5|64683.3|64683.2|64673.2|375
1624333800000|2021-06-22 03:50:00|64690.7|64680.7|64688|64678|64691.1|64681.1|64687.1|64677.1|377
1624334100000|2021-06-22 03:55:00|64688.1|64678.1|64686.5|64676.5|64689.2|64679.2|64682.6|64667.6|336
1624334400000|2021-06-22 04:00:00|64686.4|64676.4|64685.8|64675.8|64690.9|64676.9|64684.4|64670.1|278
1624334700000|2021-06-22 04:05:00|64685.7|64675.7|64690.7|64680.7|64695.1|64680.9|64685.5|64670.7|284
1624335000000|2021-06-22 04:10:00|64690.8|64680.8|64691.8|64681.8|64693.9|64682.8|64688.9|64673.6|280
1624335300000|2021-06-22 04:15:00|64691.9|64681.9|64688.2|64678.2|64694.7|64682|64687.8|64673.7|283
1624335600000|2021-06-22 04:20:00|64688.3|64678.3|64690|64680|64690.4|64680.4|64687.5|64677.5|187
1624335900000|2021-06-22 04:25:00|64690.1|64680.1|64692.6|64682.6|64693.1|64683.1|64689.5|64679.5|147
1624336200000|2021-06-22 04:30:00|64692.7|64682.7|64689.6|64679.6|64693|64683|64684.8|64674.8|257
1624336500000|2021-06-22 04:35:00|64689.5|64679.5|64689.3|64679.3|64694|64679.7|64687.6|64674|248
1624336800000|2021-06-22 04:40:00|64689.4|64679.4|64691.8|64681.8|64692.8|64682.8|64688|64678|346
1624337100000|2021-06-22 04:45:00|64691.7|64681.7|64693.9|64683.9|64695|64685|64691.5|64681.5|319
1624337400000|2021-06-22 04:50:00|64693.8|64683.8|64694.3|64684.3|64694.5|64684.5|64693.7|64683.7|180
1624337700000|2021-06-22 04:55:00|64694.2|64684.2|64709.7|64699.7|64713.6|64703.6|64694|64684|352
1624338000000|2021-06-22 05:00:00|64709.3|64699.3|64707.9|64697.9|64716.8|64706.8|64707.4|64697.4|383
1624338300000|2021-06-22 05:05:00|64707.8|64697.8|64716|64706|64717|64707|64707.8|64697.8|350
1624338600000|2021-06-22 05:10:00|64715.9|64705.9|64721.1|64711.1|64722.3|64712.3|64715.2|64705.2|373
1624338900000|2021-06-22 05:15:00|64721|64711|64728.8|64718.8|64730.4|64720.4|64720.8|64710.8|406
1624339200000|2021-06-22 05:20:00|64728.7|64718.7|64735.4|64725.4|64736.1|64726.1|64725.9|64715.9|300
1624339500000|2021-06-22 05:25:00|64735.5|64725.5|64733|64723|64736.3|64726.3|64733|64723|368
1624339800000|2021-06-22 05:30:00|64732.9|64722.9|64729.3|64719.3|64737.9|64727.9|64726.1|64716.1|588
1624340100000|2021-06-22 05:35:00|64729.2|64719.2|64730|64720|64730.1|64720.1|64717.6|64707.6|521
1624340400000|2021-06-22 05:40:00|64730.1|64720.1|64722.7|64712.7|64730.6|64720.6|64721.6|64711.6|388
1624340700000|2021-06-22 05:45:00|64722.5|64712.5|64727.2|64717.2|64727.4|64717.4|64719.4|64709.4|518
1624341000000|2021-06-22 05:50:00|64727|64717|64739.1|64729.1|64739.1|64729.1|64726|64716|419
1624341300000|2021-06-22 05:55:00|64739.3|64729.3|64765.7|64755.7|64772|64762|64739.2|64729.2|699
1624341600000|2021-06-22 06:00:00|64765.9|64755.9|64754.4|64744.4|64765.9|64755.9|64749.7|64739.7|640
1624341900000|2021-06-22 06:05:00|64754.3|64744.3|64747.3|64737.3|64762.6|64752.6|64743.5|64733.5|586
1624342200000|2021-06-22 06:10:00|64747.2|64737.2|64743.3|64733.3|64751.5|64741.5|64741.6|64731.6|561
1624342500000|2021-06-22 06:15:00|64743.4|64733.4|64731.7|64721.7|64748.4|64738.4|64730.2|64720.2|595
1624342800000|2021-06-22 06:20:00|64730.6|64720.6|64742.6|64732.6|64745|64735|64729.8|64719.8|510
1624343100000|2021-06-22 06:25:00|64742.7|64732.7|64735.3|64725.3|64742.7|64732.7|64732.3|64722.3|603
1624343400000|2021-06-22 06:30:00|64736|64726|64736.7|64726.7|64739.1|64729.1|64728.3|64718.3|547
1624343700000|2021-06-22 06:35:00|64737|64727|64738.7|64728.7|64744.4|64734.4|64735.9|64725.9|615
1624344000000|2021-06-22 06:40:00|64738.6|64728.6|64742|64732|64742.5|64732.5|64729.2|64719.2|648
1624344300000|2021-06-22 06:45:00|64742.1|64732.1|64735.8|64725.8|64746.2|64736.2|64723.6|64713.6|601
1624344600000|2021-06-22 06:50:00|64736|64726|64727.8|64717.8|64740.8|64730.8|64726.6|64716.6|654
1624344900000|2021-06-22 06:55:00|64727.7|64717.7|64746.6|64736.6|64755.6|64745.6|64725.5|64715.5|808
1624345200000|2021-06-22 07:00:00|64746.5|64736.5|64757.3|64747.3|64757.3|64747.3|64730.8|64720.8|733
1624345500000|2021-06-22 07:05:00|64756.8|64746.8|64774.7|64764.7|64775.3|64765.3|64752.5|64742.5|759
1624345800000|2021-06-22 07:10:00|64775.2|64765.2|64780.7|64770.7|64794.2|64784.2|64766|64756|716
1624346100000|2021-06-22 07:15:00|64780.8|64770.8|64767.2|64757.2|64782.2|64772.2|64759|64749|656
1624346400000|2021-06-22 07:20:00|64767.6|64757.6|64762.5|64752.5|64769|64759|64755.7|64745.7|646
1624346700000|2021-06-22 07:25:00|64762.6|64752.6|64767.1|64757.1|64770.7|64760.7|64761.8|64751.8|516
1624347000000|2021-06-22 07:30:00|64766.9|64756.9|64751.6|64741.6|64766.9|64756.9|64749.8|64739.8|638
1624347300000|2021-06-22 07:35:00|64751.7|64741.7|64758.2|64748.2|64766.9|64756.9|64750.6|64740.6|546
1624347600000|2021-06-22 07:40:00|64758|64748|64753|64743|64758.4|64748.4|64748.6|64738.6|587
1624347900000|2021-06-22 07:45:00|64752.9|64742.9|64769.2|64759.2|64769.8|64759.8|64751.3|64741.3|604
1624348200000|2021-06-22 07:50:00|64769.1|64759.1|64784.7|64774.7|64784.7|64774.7|64766.1|64756.1|669
1624348500000|2021-06-22 07:55:00|64784.8|64774.8|64791.3|64781.3|64792|64782|64781.4|64771.4|757
1624348800000|2021-06-22 08:00:00|64791.4|64781.4|64796.2|64786.2|64810.7|64800.7|64789.6|64779.6|799
1624349100000|2021-06-22 08:05:00|64796.4|64786.4|64796.7|64786.7|64801.8|64791.8|64793.9|64783.9|646
1624349400000|2021-06-22 08:10:00|64796.6|64786.6|64793.9|64783.9|64799.9|64789.9|64793.6|64783.6|554
1624349700000|2021-06-22 08:15:00|64794|64784|64815.9|64805.9|64817.2|64807.2|64793.7|64783.7|726
1624350000000|2021-06-22 08:20:00|64816.1|64806.1|64806.8|64796.8|64818.7|64808.7|64803.1|64793.1|688
1624350300000|2021-06-22 08:25:00|64806.9|64796.9|64810.6|64800.6|64814.4|64804.4|64804.8|64794.8|620
1624350600000|2021-06-22 08:30:00|64810.4|64800.4|64785.3|64775.3|64810.4|64800.4|64785.3|64775.3|624
1624350900000|2021-06-22 08:35:00|64785.5|64775.5|64793|64783|64796.7|64786.7|64785|64775|611
1624351200000|2021-06-22 08:40:00|64793.7|64783.7|64787.5|64777.5|64793.7|64783.7|64784.9|64774.9|479
1624351500000|2021-06-22 08:45:00|64787.4|64777.4|64774.6|64764.6|64788.8|64778.8|64773.7|64763.7|495
1624351800000|2021-06-22 08:50:00|64774.7|64764.7|64785.9|64775.9|64788.4|64778.4|64773.9|64763.9|547
1624352100000|2021-06-22 08:55:00|64786.3|64776.3|64791.4|64781.4|64793.8|64783.8|64786.3|64776.3|497
1624352400000|2021-06-22 09:00:00|64791.3|64781.3|64794.2|64784.2|64809.2|64799.2|64788.9|64778.9|568
1624352700000|2021-06-22 09:05:00|64794.1|64784.1|64799.3|64789.3|64806.8|64796.8|64786.1|64776.1|562
1624353000000|2021-06-22 09:10:00|64799.2|64789.2|64787.8|64777.8|64801.2|64791.2|64787.8|64777.8|538
1624353300000|2021-06-22 09:15:00|64787.7|64777.7|64796.6|64786.6|64801.7|64791.7|64786.4|64776.4|554
1624353600000|2021-06-22 09:20:00|64796.5|64786.5|64793.8|64783.8|64800.6|64790.6|64792.3|64782.3|532
1624353900000|2021-06-22 09:25:00|64793.9|64783.9|64806.6|64796.6|64807.2|64797.2|64793.2|64783.2|512
1624354200000|2021-06-22 09:30:00|64806.7|64796.7|64826.3|64816.3|64829.7|64819.7|64806.3|64796.3|623
1624354500000|2021-06-22 09:35:00|64826.4|64816.4|64836.7|64826.7|64843.7|64833.7|64825.8|64815.8|653
1624354800000|2021-06-22 09:40:00|64836.5|64826.5|64838.1|64828.1|64845.1|64835.1|64834.5|64824.5|621
1624355100000|2021-06-22 09:45:00|64838.3|64828.3|64827.5|64817.5|64840.8|64830.8|64826.9|64816.9|590
1624355400000|2021-06-22 09:50:00|64827.4|64817.4|64838.7|64828.7|64839|64829|64820.3|64810.3|470
1624355700000|2021-06-22 09:55:00|64838.6|64828.6|64831.4|64821.4|64839.9|64829.9|64828.2|64818.2|490
1624356000000|2021-06-22 10:00:00|64830.8|64820.8|64832.2|64822.2|64838.7|64827.5|64822|64812|541
1624356300000|2021-06-22 10:05:00|64832.3|64822.3|64830.9|64820.9|64837.3|64827.3|64827.5|64817.5|512
1624356600000|2021-06-22 10:10:00|64830.7|64820.7|64815.9|64805.9|64836.6|64822.2|64815.7|64800.7|433
1624356900000|2021-06-22 10:15:00|64818|64808|64819.9|64809.9|64825.9|64815.9|64814.3|64804.3|442
1624357200000|2021-06-22 10:20:00|64819.8|64809.8|64820.3|64810.3|64822|64810.7|64813.5|64801.6|470
1624357500000|2021-06-22 10:25:00|64820.2|64810.2|64812.7|64802.7|64824.9|64814.9|64812.7|64802.7|518
1624357800000|2021-06-22 10:30:00|64812.6|64802.6|64809.4|64799.4|64814.7|64804.7|64805.2|64795.2|539
1624358100000|2021-06-22 10:35:00|64809.3|64799.3|64819|64809|64819.8|64809.8|64804.2|64794.2|401
1624358400000|2021-06-22 10:40:00|64819.3|64809.3|64808.3|64798.3|64819.4|64809.4|64806.7|64796.7|429
1624358700000|2021-06-22 10:45:00|64808.5|64798.5|64806.6|64796.6|64808.6|64798.6|64801.1|64791.1|416
1624359000000|2021-06-22 10:50:00|64807.1|64797.1|64820.5|64810.5|64821|64811|64806.6|64796.6|575
1624359300000|2021-06-22 10:55:00|64820.6|64810.6|64817.4|64807.4|64820.6|64810.6|64814.4|64804.4|471
1624359600000|2021-06-22 11:00:00|64817.3|64807.3|64810.5|64800.5|64818.2|64808.2|64809.5|64799.5|414
1624359900000|2021-06-22 11:05:00|64810.6|64800.6|64797.3|64787.3|64810.8|64800.8|64794.5|64784.5|553
1624360200000|2021-06-22 11:10:00|64797.5|64787.5|64797.3|64787.3|64802.8|64792.8|64796|64786|442
1624360500000|2021-06-22 11:15:00|64797.8|64787.8|64803|64793|64811.2|64801.2|64797.8|64787.8|564
1624360800000|2021-06-22 11:20:00|64803.2|64793.2|64801.7|64791.7|64804.9|64794.9|64800.2|64790.2|495
1624361100000|2021-06-22 11:25:00|64801.6|64791.6|64800|64790|64803.8|64793.8|64799.6|64789.6|451
1624361400000|2021-06-22 11:30:00|64800.1|64790.1|64803.7|64793.7|64805|64795|64797.8|64787.8|537
1624361700000|2021-06-22 11:35:00|64803.8|64793.8|64804.4|64794.4|64804.7|64794.7|64796.2|64786.2|438
1624362000000|2021-06-22 11:40:00|64804.5|64794.5|64800.1|64790.1|64804.8|64794.8|64800|64790|512
1624362300000|2021-06-22 11:45:00|64800.3|64790.3|64796.8|64786.8|64802.2|64792.2|64796.3|64786.3|603
1624362600000|2021-06-22 11:50:00|64796.9|64786.9|64808.7|64788.7|64810.7|64795.8|64795.9|64785.9|627
1624362900000|2021-06-22 11:55:00|64808.6|64788.6|64814.4|64804.4|64817.7|64804.4|64803.3|64788.2|527
1624363200000|2021-06-22 12:00:00|64814.6|64804.6|64811.6|64801.6|64820|64808.8|64810.6|64795.9|691
1624363500000|2021-06-22 12:05:00|64811.4|64801.4|64817.8|64807.8|64825|64812.4|64803.4|64789.2|674
1624363800000|2021-06-22 12:10:00|64817.6|64807.6|64816.1|64806.1|64823.3|64809.1|64812.3|64801.8|533
1624364100000|2021-06-22 12:15:00|64816|64806|64815.2|64805.2|64822.5|64808.1|64808.7|64798.7|531
1624364400000|2021-06-22 12:20:00|64815.7|64805.7|64814.6|64804.6|64817|64807|64813|64803|412
1624364700000|2021-06-22 12:25:00|64814.7|64804.7|64831.1|64821.1|64832.5|64822.5|64814.4|64804.4|540
1624365000000|2021-06-22 12:30:00|64831|64821|64831.2|64821.2|64834|64824|64825.5|64815.5|639
1624365300000|2021-06-22 12:35:00|64831.1|64821.1|64838.8|64828.8|64841.6|64831.6|64828.4|64818.4|581
1624365600000|2021-06-22 12:40:00|64838.7|64828.7|64840.1|64830.1|64842.4|64832.4|64837.7|64827.7|510
1624365900000|2021-06-22 12:45:00|64840.3|64830.3|64847.6|64837.6|64851.2|64837.7|64834.5|64819.3|590
1624366200000|2021-06-22 12:50:00|64847.7|64837.7|64841.5|64831.5|64848.7|64838|64838.7|64825.9|525
1624366500000|2021-06-22 12:55:00|64841.3|64831.3|64842.4|64832.4|64844.6|64834.6|64838.1|64828.1|574
1624366800000|2021-06-22 13:00:00|64842.5|64832.5|64838.3|64828.3|64856.8|64842|64837|64822|796
1624367100000|2021-06-22 13:05:00|64839.3|64829.3|64832.8|64822.8|64842.5|64829.4|64830.2|64819.1|725
1624367400000|2021-06-22 13:10:00|64832.7|64822.7|64830.3|64820.3|64835.8|64825.8|64827.2|64817.2|640
1624367700000|2021-06-22 13:15:00|64830.2|64820.2|64827.4|64817.4|64830.8|64820.8|64815.5|64800.5|690
1624368000000|2021-06-22 13:20:00|64827.3|64817.3|64823.5|64813.5|64830.9|64820.9|64820.3|64810.3|624
1624368300000|2021-06-22 13:25:00|64823.3|64813.3|64832.3|64822.3|64834.9|64824.9|64818.5|64808.5|514
1624368600000|2021-06-22 13:30:00|64832.1|64822.1|64842.7|64832.7|64847.2|64837.2|64828|64818|605
1624368900000|2021-06-22 13:35:00|64842.6|64832.6|64841.1|64831.1|64859.2|64849.2|64840.8|64830.8|590
1624369200000|2021-06-22 13:40:00|64841.4|64831.4|64850.6|64840.6|64851|64841|64836.6|64826.6|613
1624369500000|2021-06-22 13:45:00|64850|64840|64854.1|64844.1|64859|64849|64844.1|64834.1|577
1624369800000|2021-06-22 13:50:00|64854.3|64844.3|64855.1|64845.1|64861.8|64851.8|64849.5|64839.5|754
1624370100000|2021-06-22 13:55:00|64854.8|64844.8|64846|64836|64856.8|64844.8|64845.8|64831.9|709
1624370400000|2021-06-22 14:00:00|64846.4|64836.4|64852.4|64842.4|64860.5|64850.5|64845.9|64835.9|739
1624370700000|2021-06-22 14:05:00|64852.3|64842.3|64843.1|64833.1|64854.8|64844.8|64838.2|64823.6|765
1624371000000|2021-06-22 14:10:00|64842.6|64832.6|64830.3|64820.3|64843.4|64833.4|64827.4|64817.4|667
1624371300000|2021-06-22 14:15:00|64830.4|64820.4|64827.3|64817.3|64831.5|64821.5|64813.2|64801.3|642
1624371600000|2021-06-22 14:20:00|64827.4|64817.4|64821.9|64811.9|64828|64818|64815.5|64803.3|600
1624371900000|2021-06-22 14:25:00|64822|64812|64821.4|64811.4|64831.2|64818.3|64820.4|64810.4|626
1624372200000|2021-06-22 14:30:00|64821.1|64811.1|64822.3|64812.3|64823.6|64813.6|64810.9|64796.1|639
1624372500000|2021-06-22 14:35:00|64822.2|64812.2|64824.4|64814.4|64831.1|64816.3|64818.9|64808.9|643
1624372800000|2021-06-22 14:40:00|64824.3|64814.3|64820.3|64810.3|64825.8|64815.8|64818.1|64808.1|512
1624373100000|2021-06-22 14:45:00|64820.2|64810.2|64822.1|64812.1|64828|64814|64817.8|64803.2|587
1624373400000|2021-06-22 14:50:00|64821.9|64811.9|64827.5|64817.5|64834.4|64821.9|64821.9|64811.4|521
1624373700000|2021-06-22 14:55:00|64827.6|64817.6|64841.4|64831.4|64845.6|64835.6|64822.5|64812.5|625
1624374000000|2021-06-22 15:00:00|64842.3|64832.3|64842.7|64832.7|64850.5|64837|64833.1|64817.8|690
1624374300000|2021-06-22 15:05:00|64842.6|64832.6|64848.6|64838.6|64850.4|64840.4|64840.7|64830.7|496
1624374600000|2021-06-22 15:10:00|64848.5|64838.5|64841|64831|64855.3|64841.5|64839.9|64829.9|604
1624374900000|2021-06-22 15:15:00|64840.9|64830.9|64854.9|64844.9|64857.4|64847.4|64838.5|64828.5|553
1624375200000|2021-06-22 15:20:00|64855|64845|64850.2|64840.2|64861.4|64851.4|64848.9|64838.9|433
1624375500000|2021-06-22 15:25:00|64850|64840|64853.5|64843.5|64859.4|64846.6|64848.4|64837.1|490
1624375800000|2021-06-22 15:30:00|64853|64843|64861.4|64851.4|64861.4|64851.4|64850.4|64840.4|512
1624376100000|2021-06-22 15:35:00|64861.5|64851.5|64864.7|64854.7|64868.7|64856.4|64860.9|64846|505
1624376400000|2021-06-22 15:40:00|64864.4|64854.4|64864|64854|64870.5|64855.9|64863.2|64848.7|515
1624376700000|2021-06-22 15:45:00|64864.5|64854.5|64866.1|64856.1|64866.1|64856.1|64863.9|64853.9|477
1624377000000|2021-06-22 15:50:00|64865.9|64855.9|64854.2|64844.2|64866|64856|64849.5|64839.5|498
1624377300000|2021-06-22 15:55:00|64854.1|64844.1|64851.7|64841.7|64858.2|64848.2|64850.3|64840.3|531
1624377600000|2021-06-22 16:00:00|64851.5|64841.5|64855.4|64845.4|64861.4|64846.5|64849.1|64839.1|454
1624377900000|2021-06-22 16:05:00|64856|64846|64857.7|64847.7|64860|64850|64853.4|64843.4|463
1624378200000|2021-06-22 16:10:00|64857.8|64847.8|64861.7|64851.7|64863|64853|64856.4|64846.4|417
1624378500000|2021-06-22 16:15:00|64861.5|64851.5|64849.4|64839.4|64863.4|64853.4|64848.4|64833.7|420
1624378800000|2021-06-22 16:20:00|64849.3|64839.3|64831.7|64811.7|64849.6|64839.6|64826.3|64811.1|544
1624379100000|2021-06-22 16:25:00|64831.9|64811.9|64824.9|64814.9|64832.1|64816.5|64820.7|64807.1|410
1624379400000|2021-06-22 16:30:00|64824.8|64814.8|64825.6|64815.6|64832.7|64818.6|64824|64812.7|466
1624379700000|2021-06-22 16:35:00|64825.5|64815.5|64817.3|64797.3|64826.3|64816.3|64811.2|64797.2|526
1624380000000|2021-06-22 16:40:00|64814.7|64804.7|64824.5|64814.5|64835.7|64821|64814.7|64804.7|518
1624380300000|2021-06-22 16:45:00|64824.6|64814.6|64818.8|64798.8|64827.9|64816.3|64809.3|64794.6|535
1624380600000|2021-06-22 16:50:00|64814|64804|64812.8|64802.8|64820.7|64806.5|64811.7|64799.5|450
1624380900000|2021-06-22 16:55:00|64813|64803|64810.5|64800.5|64814.2|64803.4|64806.2|64794|553
1624381200000|2021-06-22 17:00:00|64810.6|64800.6|64810.4|64800.4|64813.6|64802.3|64805.5|64793.1|574
1624381500000|2021-06-22 17:05:00|64810.5|64800.5|64814.5|64804.5|64821.7|64808.2|64810.5|64800|446
1624381800000|2021-06-22 17:10:00|64813.9|64803.9|64814.3|64804.3|64818.8|64808.8|64809.1|64799.1|471
1624382100000|2021-06-22 17:15:00|64814.4|64804.4|64810|64800|64819.5|64807.6|64809.8|64799.5|434
1624382400000|2021-06-22 17:20:00|64810.3|64800.3|64804.4|64794.4|64817.2|64803.6|64803.1|64791.2|455
1624382700000|2021-06-22 17:25:00|64804.8|64794.8|64803.1|64793.1|64805.4|64795.4|64802.8|64792.8|326
1624383000000|2021-06-22 17:30:00|64803.2|64793.2|64798.9|64788.9|64806.6|64796.6|64798.2|64788.2|425
1624383300000|2021-06-22 17:35:00|64799.3|64789.3|64794.4|64784.4|64799.8|64789.8|64794.2|64784.2|360
1624383600000|2021-06-22 17:40:00|64794.3|64784.3|64790|64780|64795.4|64785.4|64785.9|64775.9|389
1624383900000|2021-06-22 17:45:00|64789.9|64779.9|64789.2|64779.2|64793.8|64783.8|64786.1|64776.1|392
1624384200000|2021-06-22 17:50:00|64788.9|64778.9|64798|64788|64798|64788|64788.7|64778.7|300
1624384500000|2021-06-22 17:55:00|64797.9|64787.9|64800.1|64790.1|64806.2|64792.5|64797|64786.2|392
1624384800000|2021-06-22 18:00:00|64800|64790|64798.2|64788.2|64805.2|64792|64797.9|64783.3|383
1624385100000|2021-06-22 18:05:00|64798.3|64788.3|64801.1|64791.1|64807.3|64793.1|64798.3|64785.6|349
1624385400000|2021-06-22 18:10:00|64801.4|64791.4|64798|64788|64806|64794.3|64795.4|64785.4|456
1624385700000|2021-06-22 18:15:00|64798.1|64788.1|64801.7|64791.7|64811.6|64795.3|64792.4|64778.3|583
1624386000000|2021-06-22 18:20:00|64801.6|64791.6|64798.7|64788.7|64807.5|64797.5|64798.2|64783.9|520
1624386300000|2021-06-22 18:25:00|64798.6|64788.6|64797.5|64787.5|64803.4|64793.4|64797|64787|417
1624386600000|2021-06-22 18:30:00|64797.6|64787.6|64786.1|64776.1|64800|64790|64785.7|64775.7|393
1624386900000|2021-06-22 18:35:00|64786.2|64776.2|64788.3|64778.3|64790.3|64780.3|64786.1|64776.1|418
1624387200000|2021-06-22 18:40:00|64788.2|64778.2|64795.6|64785.6|64801|64787.2|64784.1|64774.1|494
1624387500000|2021-06-22 18:45:00|64795.7|64785.7|64797.6|64787.6|64801.5|64788.1|64793.5|64780.4|411
1624387800000|2021-06-22 18:50:00|64797.5|64787.5|64810.3|64800.3|64811.9|64800.9|64797.2|64783.8|509
1624388100000|2021-06-22 18:55:00|64810.4|64800.4|64815.9|64805.9|64816.1|64806|64804.9|64794.9|470
1624388400000|2021-06-22 19:00:00|64815.8|64805.8|64805.6|64785.6|64821.6|64806.5|64800.5|64785.2|480
1624388700000|2021-06-22 19:05:00|64805.7|64785.7|64785.5|64775.5|64805.7|64791.3|64784.5|64769.6|625
1624389000000|2021-06-22 19:10:00|64785.6|64775.6|64784.6|64764.6|64792.3|64777.4|64780|64763.8|526
1624389300000|2021-06-22 19:15:00|64784.8|64764.8|64783.6|64763.6|64788.3|64775.6|64777.1|64762.3|404
1624389600000|2021-06-22 19:20:00|64783.7|64763.7|64782|64772|64789|64775.4|64778.5|64763.7|388
1624389900000|2021-06-22 19:25:00|64781.9|64771.9|64783.5|64773.5|64789.4|64774.7|64781.9|64767.6|348
1624390200000|2021-06-22 19:30:00|64784.5|64774.5|64797|64777|64798.5|64782.8|64783.5|64768.4|295
1624390500000|2021-06-22 19:35:00|64797.2|64777.2|64791.7|64781.7|64797.6|64782.3|64791.3|64776.3|232
1624390800000|2021-06-22 19:40:00|64791.6|64781.6|64796.3|64776.3|64796.9|64782.2|64788.7|64773.8|313
1624391100000|2021-06-22 19:45:00|64796.4|64776.4|64787.2|64777.2|64796.5|64781|64786.1|64771.1|236
1624391400000|2021-06-22 19:50:00|64787.1|64777.1|64786.9|64776.9|64793|64777.5|64785.7|64770.7|260
1624391700000|2021-06-22 19:55:00|64785.9|64775.9|64792.7|64782.7|64798.2|64783.1|64785.2|64770.4|310
1624392000000|2021-06-22 20:00:00|64792.8|64782.8|64799|64789|64804.4|64789.6|64792.8|64778.3|228
1624392300000|2021-06-22 20:05:00|64799.1|64789.1|64806.3|64786.3|64806.7|64789.7|64798.8|64783.8|137
1624392600000|2021-06-22 20:10:00|64806.4|64786.4|64798.6|64778.6|64806.4|64791.4|64793.5|64777.7|232
1624392900000|2021-06-22 20:15:00|64798.5|64778.5|64802.7|64792.7|64807.9|64792.9|64796.6|64778.5|211
1624393200000|2021-06-22 20:20:00|64805.4|64785.4|64807.1|64787.1|64812.6|64792.6|64801.2|64781.9|209
1624393500000|2021-06-22 20:25:00|64807.2|64787.2|64810.1|64790.1|64813.3|64794.9|64804.3|64786.7|259
1624393800000|2021-06-22 20:30:00|64810.3|64790.3|64813.1|64793.1|64822.5|64802.5|64809.2|64789.2|291
1624394100000|2021-06-22 20:35:00|64813.9|64793.9|64813.7|64793.7|64814.9|64798.5|64808.5|64792.5|195
1624394400000|2021-06-22 20:40:00|64813.6|64793.6|64813.5|64793.5|64814.7|64794.7|64811.9|64791.9|146
1624394700000|2021-06-22 20:45:00|64813.1|64793.1|64813.1|64793.1|64814.7|64794.7|64811.4|64791.4|131
1624395000000|2021-06-22 20:50:00|64813|64793|64813.5|64793.5|64816.1|64796.1|64812.2|64792.2|135
1624395300000|2021-06-22 20:55:00|64813.6|64793.6|64815.5|64795.5|64816|64796|64809.8|64789.8|246
1624395600000|2021-06-22 21:00:00|64815.6|64795.6|64827.5|64792.6|64846.8|64799.4|64815.6|64787.2|134
1624395900000|2021-06-22 21:05:00|64838.6|64788.5|64817|64797|64838.6|64799.9|64811.4|64780.6|220
1624396200000|2021-06-22 21:10:00|64816.8|64796.8|64816.2|64796.2|64819.7|64799.7|64813.8|64787.3|132
1624396500000|2021-06-22 21:15:00|64817.1|64797.1|64800.2|64780.2|64819.1|64798|64797.1|64775.5|204
1624396800000|2021-06-22 21:20:00|64799.9|64779.9|64801.4|64781.4|64811.6|64784.3|64798.4|64773|152
1624397100000|2021-06-22 21:25:00|64804.5|64773.8|64805.7|64773.1|64807.8|64785.3|64793.8|64770.3|78
1624397400000|2021-06-22 21:30:00|64807.2|64777.2|64800.3|64780.3|64809.4|64782.9|64798.8|64769.6|117
1624397700000|2021-06-22 21:35:00|64800.7|64780.7|64806|64774.4|64810|64782.3|64797.9|64773.6|123
1624398000000|2021-06-22 21:40:00|64806.1|64774.5|64802.7|64782.7|64806.1|64784.3|64797.4|64772.8|83
1624398300000|2021-06-22 21:45:00|64803.4|64783.4|64802.2|64782.2|64804.1|64783.4|64799.2|64774.1|34
1624398600000|2021-06-22 21:50:00|64801.9|64781.9|64800.3|64780.3|64804.5|64782.2|64799.2|64773.4|29
1624398900000|2021-06-22 21:55:00|64800.1|64780.1|64795.4|64775.4|64804.1|64781.5|64795.4|64771.5|76
1624399200000|2021-06-22 22:00:00|64801.9|64781.9|64798.5|64778.5|64801.9|64781.9|64797.2|64777.2|245
1624399500000|2021-06-22 22:05:00|64798.3|64778.3|64793.5|64773.5|64799.4|64779.4|64792.6|64772.6|267
1624399800000|2021-06-22 22:10:00|64793.6|64773.6|64792.7|64772.7|64795.9|64775.9|64792.3|64772.3|388
1624400100000|2021-06-22 22:15:00|64792.6|64772.6|64793.7|64773.7|64794.2|64774.2|64792.1|64772.1|270
1624400400000|2021-06-22 22:20:00|64793.8|64773.8|64794.1|64774.1|64797.1|64777.1|64792.6|64772.6|262
1624400700000|2021-06-22 22:25:00|64794.3|64774.3|64794.6|64774.6|64796.7|64776.7|64792|64772|293
1624401000000|2021-06-22 22:30:00|64794.7|64774.7|64797.3|64777.3|64798.1|64778.1|64791.4|64771.4|315
1624401300000|2021-06-22 22:35:00|64796.5|64776.5|64794|64774|64797.4|64777.4|64792.8|64772.8|346
1624401600000|2021-06-22 22:40:00|64794.2|64774.2|64794.3|64774.3|64795.3|64775.3|64792.2|64772.2|402
1624401900000|2021-06-22 22:45:00|64794.2|64774.2|64787.9|64767.9|64795.5|64775.5|64786.1|64766.1|344
1624402200000|2021-06-22 22:50:00|64787.4|64767.4|64785.7|64765.7|64790.1|64770.1|64782.4|64762.4|187
1624402500000|2021-06-22 22:55:00|64785.6|64765.6|64787.1|64767.1|64788.4|64768.4|64784.3|64764.3|198
1624402800000|2021-06-22 23:00:00|64786.1|64766.1|64793.1|64773.1|64794.2|64774.2|64785.6|64765.6|264
1624403100000|2021-06-22 23:05:00|64793|64773|64792.5|64772.5|64796.1|64776.1|64791.7|64771.7|205
1624403400000|2021-06-22 23:10:00|64792.1|64772.1|64791.9|64771.9|64793.9|64773.9|64790.9|64770.9|177
1624403700000|2021-06-22 23:15:00|64791.8|64771.8|64780|64760|64792.3|64772.3|64777.3|64757.3|308
1624404000000|2021-06-22 23:20:00|64780.1|64760.1|64775.1|64755.1|64780.6|64760.6|64773|64753|483
1624404300000|2021-06-22 23:25:00|64774.7|64754.7|64774.2|64754.2|64780.8|64760.8|64774|64754|394
1624404600000|2021-06-22 23:30:00|64774|64754|64774.2|64754.2|64775.5|64755.5|64772.8|64752.8|422
1624404900000|2021-06-22 23:35:00|64773.9|64753.9|64774|64754|64776.1|64756.1|64773.9|64753.9|537
1624405200000|2021-06-22 23:40:00|64774.3|64754.3|64773.5|64753.5|64777|64757|64769.5|64749.5|422
1624405500000|2021-06-22 23:45:00|64773.7|64753.7|64772.2|64752.2|64773.9|64753.9|64770.7|64750.7|605
1624405800000|2021-06-22 23:50:00|64772.3|64752.3|64771.4|64751.4|64774.3|64754.3|64769.5|64749.5|498
1624406100000|2021-06-22 23:55:00|64771.6|64751.6|64770.6|64750.6|64774.1|64754.1|64769.6|64749.6|327
1624406400000|2021-06-23 00:00:00|64770|64750|64763.2|64743.2|64770.7|64750.7|64757.9|64737.9|760
1624406700000|2021-06-23 00:05:00|64763|64743|64764.3|64744.3|64771.9|64751.9|64750.6|64730.6|671
1624407000000|2021-06-23 00:10:00|64764|64744|64758.1|64738.1|64764.2|64744.2|64756.7|64736.7|675
1624407300000|2021-06-23 00:15:00|64758|64738|64764.6|64744.6|64767.3|64752.5|64753.7|64733.7|571
1624407600000|2021-06-23 00:20:00|64764.7|64744.7|64766.9|64746.9|64768|64751.2|64757.1|64741.5|589
1624407900000|2021-06-23 00:25:00|64766.8|64746.8|64767.4|64747.4|64768.4|64750.8|64760.8|64745.2|473
1624408200000|2021-06-23 00:30:00|64767.1|64747.1|64761.6|64751.6|64769.3|64754.1|64761.1|64745.2|465
1624408500000|2021-06-23 00:35:00|64761.7|64751.7|64747.5|64727.5|64767.6|64752.2|64746.7|64726.7|464
1624408800000|2021-06-23 00:40:00|64747.6|64727.6|64760.7|64740.7|64764.2|64748.9|64745.9|64727.5|632
1624409100000|2021-06-23 00:45:00|64760.6|64740.6|64753.8|64743.8|64769|64752.9|64753.8|64738.6|540
1624409400000|2021-06-23 00:50:00|64753.9|64743.9|64767.2|64747.2|64768.3|64752.6|64751.5|64736.3|470
1624409700000|2021-06-23 00:55:00|64767|64747|64771.6|64761.6|64780.8|64765.4|64765.3|64747|600
1624410000000|2021-06-23 01:00:00|64771.4|64761.4|64773.9|64763.9|64786.3|64773.8|64766.9|64755.9|602
1624410300000|2021-06-23 01:05:00|64774.2|64764.2|64787|64767|64799.5|64784.2|64773.2|64758.6|617
1624410600000|2021-06-23 01:10:00|64786.9|64766.9|64776.3|64756.3|64787|64772.2|64773.5|64755.8|534
1624410900000|2021-06-23 01:15:00|64776.2|64756.2|64783.4|64763.4|64784.7|64769.4|64765.6|64750.4|494
1624411200000|2021-06-23 01:20:00|64778.5|64768.5|64786.4|64776.4|64786.9|64776.9|64776.1|64766.1|419
1624411500000|2021-06-23 01:25:00|64786.5|64776.5|64792.8|64782.8|64793.7|64783.7|64784.4|64774.4|510
1624411800000|2021-06-23 01:30:00|64790.4|64780.4|64795.5|64785.5|64809.1|64796|64785.1|64774.6|665
1624412100000|2021-06-23 01:35:00|64796.1|64786.1|64817.5|64807.5|64827|64810.3|64789.6|64779.6|664
1624412400000|2021-06-23 01:40:00|64817.4|64807.4|64821.5|64811.5|64828.5|64817.7|64811.9|64801.9|662
1624412700000|2021-06-23 01:45:00|64821.4|64811.4|64823.5|64813.5|64829|64819|64819.9|64806.7|518
1624413000000|2021-06-23 01:50:00|64823.4|64813.4|64850.4|64840.4|64857.4|64847.4|64823.3|64813.3|639
1624413300000|2021-06-23 01:55:00|64850.3|64840.3|64874|64864|64876.6|64864.6|64849.8|64839.8|568
1624413600000|2021-06-23 02:00:00|64874.1|64864.1|64878.5|64858.5|64893.8|64882.1|64870.5|64855.6|756
1624413900000|2021-06-23 02:05:00|64878.6|64858.6|64882.5|64872.5|64896.4|64883.6|64871.2|64858.3|623
1624414200000|2021-06-23 02:10:00|64882.2|64872.2|64888.1|64868.1|64889.2|64879.2|64873.7|64861.9|650
1624414500000|2021-06-23 02:15:00|64888.3|64868.3|64859.2|64849.2|64888.6|64873.3|64858.7|64847|625
1624414800000|2021-06-23 02:20:00|64859.3|64849.3|64879.7|64869.7|64884.6|64871.3|64859.2|64849.2|567
1624415100000|2021-06-23 02:25:00|64879.6|64869.6|64880.6|64870.6|64887.8|64874|64877.5|64864|531
1624415400000|2021-06-23 02:30:00|64880.7|64870.7|64881.4|64871.4|64884.6|64874.6|64879.4|64869.4|483
1624415700000|2021-06-23 02:35:00|64881.5|64871.5|64866.8|64856.8|64881.5|64871.5|64860.9|64850.6|511
1624416000000|2021-06-23 02:40:00|64867|64857|64872.1|64852.1|64875.9|64861.6|64866.4|64852.1|464
1624416300000|2021-06-23 02:45:00|64872.2|64852.2|64868.2|64858.2|64873.3|64863.3|64866.1|64852.2|402
1624416600000|2021-06-23 02:50:00|64868.1|64858.1|64869.2|64859.2|64875.7|64861.2|64861.7|64851.7|563
1624416900000|2021-06-23 02:55:00|64869|64859|64865.2|64855.2|64874.3|64863.6|64863.9|64851.7|536
1624417200000|2021-06-23 03:00:00|64865.3|64855.3|64855.6|64845.6|64867.4|64857.4|64851.2|64841.2|505
1624417500000|2021-06-23 03:05:00|64855.9|64845.9|64857.5|64847.5|64863.9|64853.9|64851.4|64841.4|512
1624417800000|2021-06-23 03:10:00|64857.4|64847.4|64854.1|64844.1|64858.1|64848.1|64846.3|64831.7|536
1624418100000|2021-06-23 03:15:00|64854.2|64844.2|64864.2|64854.2|64869.7|64854.8|64852.7|64842.7|460
1624418400000|2021-06-23 03:20:00|64864.1|64854.1|64870.1|64860.1|64873.1|64863.1|64864|64854|400
1624418700000|2021-06-23 03:25:00|64870.2|64860.2|64877|64867|64882.4|64869.5|64867.8|64857.8|533
1624419000000|2021-06-23 03:30:00|64877.1|64867.1|64880.8|64870.8|64882.6|64872.6|64871.9|64861.9|395
1624419300000|2021-06-23 03:35:00|64881.1|64871.1|64875.6|64865.6|64881.4|64871.4|64875.6|64865.6|364
1624419600000|2021-06-23 03:40:00|64875.5|64865.5|64871.6|64861.6|64876.8|64866.8|64871.2|64861.2|251
1624419900000|2021-06-23 03:45:00|64871.2|64861.2|64861.7|64851.7|64871.9|64861.9|64860.7|64848.2|364
1624420200000|2021-06-23 03:50:00|64861.6|64851.6|64861.3|64851.3|64867.9|64857.9|64860.1|64845.9|399
1624420500000|2021-06-23 03:55:00|64861.4|64851.4|64857.5|64847.5|64863.4|64853.4|64857|64847|369
1624420800000|2021-06-23 04:00:00|64857.6|64847.6|64858|64848|64862|64852|64853.7|64843.7|330
1624421100000|2021-06-23 04:05:00|64858.1|64848.1|64852.8|64842.8|64858.7|64848.7|64852.7|64842.7|246
1624421400000|2021-06-23 04:10:00|64852.9|64842.9|64859.2|64849.2|64859.9|64849.9|64852.7|64842.7|261
1624421700000|2021-06-23 04:15:00|64859.5|64849.5|64856.6|64846.6|64859.5|64849.5|64850.5|64840.5|338
1624422000000|2021-06-23 04:20:00|64857.1|64847.1|64854.7|64844.7|64859.4|64847.7|64853.1|64839.3|332
1624422300000|2021-06-23 04:25:00|64854.8|64844.8|64856.9|64846.9|64857.4|64847.4|64852.6|64842.6|331
1624422600000|2021-06-23 04:30:00|64856.8|64846.8|64855.9|64845.9|64857.1|64847.1|64852.7|64842.7|296
1624422900000|2021-06-23 04:35:00|64856|64846|64854.1|64844.1|64856|64846|64853.1|64843.1|236
1624423200000|2021-06-23 04:40:00|64853.9|64843.9|64852.3|64842.3|64855.4|64845.4|64851.6|64841.6|269
1624423500000|2021-06-23 04:45:00|64852.2|64842.2|64853.4|64843.4|64853.7|64843.7|64851.7|64841.7|197
1624423800000|2021-06-23 04:50:00|64853.5|64843.5|64854.1|64844.1|64855.5|64845.5|64852.7|64842.7|265
1624424100000|2021-06-23 04:55:00|64854.2|64844.2|64859|64849|64859.6|64849.6|64854.2|64844.2|287
1624424400000|2021-06-23 05:00:00|64859.2|64849.2|64864|64854|64864.3|64854.3|64854.4|64844.4|368
1624424700000|2021-06-23 05:05:00|64863.8|64853.8|64880|64870|64884.6|64871|64863.5|64853.5|458
1624425000000|2021-06-23 05:10:00|64879.8|64869.8|64871.8|64861.8|64879.9|64869.9|64868.6|64858.6|399
1624425300000|2021-06-23 05:15:00|64871.9|64861.9|64872.8|64862.8|64872.9|64862.9|64869.3|64859.3|282
1624425600000|2021-06-23 05:20:00|64872.9|64862.9|64881|64871|64881.4|64871.4|64872.5|64862.5|343
1624425900000|2021-06-23 05:25:00|64880.9|64870.9|64899.6|64889.6|64899.9|64889.9|64879.3|64869.3|469
1624426200000|2021-06-23 05:30:00|64899.5|64889.5|64912.8|64902.8|64928.5|64918.5|64897.8|64884.7|733
1624426500000|2021-06-23 05:35:00|64913|64903|64918.4|64908.4|64924.5|64914.5|64906.2|64896.2|495
1624426800000|2021-06-23 05:40:00|64918.3|64908.3|64909.4|64899.4|64920.8|64910.8|64901.1|64891.1|531
1624427100000|2021-06-23 05:45:00|64909.3|64899.3|64911.2|64901.2|64924.4|64914.4|64908.5|64898.5|464
1624427400000|2021-06-23 05:50:00|64911.4|64901.4|64903.2|64893.2|64915.7|64905.7|64898.9|64888.9|499
1624427700000|2021-06-23 05:55:00|64903.1|64893.1|64904.2|64894.2|64909.4|64899.4|64889.7|64879.7|595
1624428000000|2021-06-23 06:00:00|64903.9|64893.9|64913.7|64903.7|64916.2|64906.2|64894.1|64884.1|660
1624428300000|2021-06-23 06:05:00|64913.9|64903.9|64930|64920|64939.7|64929.7|64913.8|64903.8|673
1624428600000|2021-06-23 06:10:00|64930.1|64920.1|64923.2|64913.2|64930.4|64920.4|64913.6|64897.9|688
1624428900000|2021-06-23 06:15:00|64923.4|64913.4|64944|64934|64947.7|64937.7|64918.2|64908.2|687
1624429200000|2021-06-23 06:20:00|64942.9|64932.9|64950.3|64940.3|64953.2|64943.2|64940.5|64930.5|650
1624429500000|2021-06-23 06:25:00|64950.4|64940.4|64937.6|64927.6|64950.4|64940.4|64936.9|64926.9|564
1624429800000|2021-06-23 06:30:00|64937.4|64927.4|64931.6|64921.6|64938.9|64928.9|64928.6|64918.6|564
1624430100000|2021-06-23 06:35:00|64931.5|64921.5|64921.1|64911.1|64932.6|64922.6|64918.8|64908.8|564
1624430400000|2021-06-23 06:40:00|64920.2|64910.2|64909.8|64899.8|64922.7|64912.7|64909|64899|601
1624430700000|2021-06-23 06:45:00|64910|64900|64902|64892|64917.7|64907.7|64901|64891|700
1624431000000|2021-06-23 06:50:00|64902.2|64892.2|64902.6|64892.6|64908.9|64898.9|64897.2|64887.2|677
1624431300000|2021-06-23 06:55:00|64902.5|64892.5|64904.4|64894.4|64916.6|64906.6|64902.4|64892.4|689
1624431600000|2021-06-23 07:00:00|64904.6|64894.6|64889.1|64879.1|64909.5|64899.5|64886.1|64876.1|754
1624431900000|2021-06-23 07:05:00|64889.5|64879.5|64887.1|64877.1|64891.2|64880.2|64872.8|64862.8|774
1624432200000|2021-06-23 07:10:00|64886.9|64876.9|64893.8|64883.8|64895.8|64885.8|64884.1|64874.1|624
1624432500000|2021-06-23 07:15:00|64894.2|64884.2|64886.9|64876.9|64908.3|64898.3|64884.6|64874.6|836
1624432800000|2021-06-23 07:20:00|64886.6|64876.6|64878.7|64868.7|64892.6|64882.6|64878.4|64868.4|585
1624433100000|2021-06-23 07:25:00|64879.4|64869.4|64886|64866|64886|64872|64870.9|64860.9|614
1624433400000|2021-06-23 07:30:00|64885.8|64865.8|64875.2|64865.2|64885.8|64868.8|64865.4|64850|733
1624433700000|2021-06-23 07:35:00|64876.1|64866.1|64879.7|64869.7|64882.6|64872.6|64876.1|64866.1|607
1624434000000|2021-06-23 07:40:00|64879.8|64869.8|64870.5|64860.5|64881.1|64871.1|64864.9|64854.9|588
1624434300000|2021-06-23 07:45:00|64870.6|64860.6|64876.4|64866.4|64878.1|64868.1|64862.9|64852.9|626
1624434600000|2021-06-23 07:50:00|64876.5|64866.5|64889.8|64879.8|64891.7|64881.7|64875|64865|565
1624434900000|2021-06-23 07:55:00|64889.9|64879.9|64871.2|64861.2|64892.5|64882.5|64871.2|64861.2|665
1624435200000|2021-06-23 08:00:00|64871.7|64861.7|64871.5|64861.5|64881.3|64866.3|64859.9|64849.9|662
1624435500000|2021-06-23 08:05:00|64871.4|64861.4|64882.1|64872.1|64882.4|64872.4|64863.3|64853.3|656
1624435800000|2021-06-23 08:10:00|64882.2|64872.2|64888|64878|64888.3|64878.3|64879.7|64869.7|578
1624436100000|2021-06-23 08:15:00|64887.8|64877.8|64868.5|64858.5|64892.2|64882.2|64866.8|64856.8|681
1624436400000|2021-06-23 08:20:00|64868.6|64858.6|64856.3|64846.3|64880|64870|64855.2|64845.2|670
1624436700000|2021-06-23 08:25:00|64856.4|64846.4|64867.2|64857.2|64870.8|64860.8|64855.8|64845.8|594
1624437000000|2021-06-23 08:30:00|64867|64857|64861.9|64851.9|64867|64857|64841.5|64831.5|647
1624437300000|2021-06-23 08:35:00|64861.8|64851.8|64868.5|64858.5|64868.5|64858.5|64852.3|64842.3|658
1624437600000|2021-06-23 08:40:00|64868.3|64858.3|64872.7|64862.7|64884|64874|64868.3|64858.3|610
1624437900000|2021-06-23 08:45:00|64873|64863|64867.3|64857.3|64880.1|64870.1|64865.9|64855.9|525
1624438200000|2021-06-23 08:50:00|64867.4|64857.4|64866.4|64856.4|64879.5|64869.5|64865.9|64855.9|595
1624438500000|2021-06-23 08:55:00|64866.2|64856.2|64871.9|64861.9|64876.9|64866.9|64866.1|64856.1|537
1624438800000|2021-06-23 09:00:00|64871.5|64861.5|64865.1|64855.1|64871.5|64861.5|64855.8|64845.8|588
1624439100000|2021-06-23 09:05:00|64865.2|64855.2|64862.6|64852.6|64868.4|64858.4|64862.1|64852.1|451
1624439400000|2021-06-23 09:10:00|64862.5|64852.5|64856.7|64846.7|64863.4|64853.4|64853.8|64843.8|537
1624439700000|2021-06-23 09:15:00|64856.6|64846.6|64857.2|64847.2|64857.7|64847.7|64851.6|64841.6|390
1624440000000|2021-06-23 09:20:00|64857.1|64847.1|64848.8|64838.8|64857.6|64847.6|64848.5|64838.5|426
1624440300000|2021-06-23 09:25:00|64848.6|64838.6|64850|64840|64852.2|64842.2|64845.9|64835.9|500
1624440600000|2021-06-23 09:30:00|64849.7|64839.7|64846.8|64836.8|64856.1|64846.1|64845.3|64835.3|480
1624440900000|2021-06-23 09:35:00|64846.9|64836.9|64849.3|64839.3|64850.6|64840.6|64842.8|64832.8|456
1624441200000|2021-06-23 09:40:00|64849.4|64839.4|64828.7|64818.7|64849.8|64839.8|64828.4|64818.4|563
1624441500000|2021-06-23 09:45:00|64828.5|64818.5|64827.4|64817.4|64833.2|64823.2|64825.6|64815.6|507
1624441800000|2021-06-23 09:50:00|64827.3|64817.3|64822.2|64812.2|64829.2|64817.6|64818.2|64808.2|521
1624442100000|2021-06-23 09:55:00|64822.3|64812.3|64818.4|64808.4|64825|64815|64815.2|64805.2|382
1624442400000|2021-06-23 10:00:00|64819.2|64809.2|64818.8|64808.8|64821.2|64811.2|64816.1|64806.1|398
1624442700000|2021-06-23 10:05:00|64818.7|64808.7|64827.7|64817.7|64831.7|64821.7|64817.7|64807.7|333
1624443000000|2021-06-23 10:10:00|64827.8|64817.8|64826.5|64816.5|64831.4|64821.4|64821.4|64811.4|354
1624443300000|2021-06-23 10:15:00|64826.6|64816.6|64816.6|64806.6|64826.6|64816.6|64814.4|64804.4|528
1624443600000|2021-06-23 10:20:00|64816.5|64806.5|64789.6|64779.6|64816.7|64806.7|64786.5|64776.5|542
1624443900000|2021-06-23 10:25:00|64789.8|64779.8|64798.5|64788.5|64798.8|64788.8|64789.2|64779.2|559
1624444200000|2021-06-23 10:30:00|64798.3|64788.3|64803.2|64793.2|64807.5|64797.5|64798.1|64788.1|456
1624444500000|2021-06-23 10:35:00|64802.9|64792.9|64805.2|64795.2|64808.1|64798.1|64801.9|64791.9|466
1624444800000|2021-06-23 10:40:00|64805.1|64795.1|64803|64793|64806.7|64796.7|64800.6|64790.6|564
1624445100000|2021-06-23 10:45:00|64802.9|64792.9|64808.1|64798.1|64809.2|64799.2|64802.2|64792.2|467
1624445400000|2021-06-23 10:50:00|64808|64798|64802.5|64792.5|64812|64802|64801.7|64791.7|433
1624445700000|2021-06-23 10:55:00|64802.8|64792.8|64803|64793|64806.1|64796.1|64801.4|64791.4|472
1624446000000|2021-06-23 11:00:00|64803.5|64793.5|64802.6|64792.6|64809.7|64799.7|64801.2|64791.2|465
1624446300000|2021-06-23 11:05:00|64802.5|64792.5|64811|64801|64811.8|64801.8|64801.1|64791.1|412
1624446600000|2021-06-23 11:10:00|64811.1|64801.1|64819.4|64809.4|64819.6|64809.6|64810.1|64800.1|387
1624446900000|2021-06-23 11:15:00|64819.6|64809.6|64817.8|64807.8|64819.8|64809.8|64811.2|64801.2|571
1624447200000|2021-06-23 11:20:00|64817.6|64807.6|64819.5|64809.5|64820.8|64810.8|64817.1|64807.1|449
1624447500000|2021-06-23 11:25:00|64819.6|64809.6|64818.7|64808.7|64821.3|64811.3|64814.6|64804.6|514
1624447800000|2021-06-23 11:30:00|64818.8|64808.8|64801|64791|64821.7|64811.7|64800.8|64790.8|580
1624448100000|2021-06-23 11:35:00|64800.9|64790.9|64795|64785|64801.7|64791.7|64788.4|64778.4|635
1624448400000|2021-06-23 11:40:00|64795.3|64785.3|64792.5|64782.5|64801.1|64791.1|64788.9|64778.9|544
1624448700000|2021-06-23 11:45:00|64792.2|64782.2|64794.4|64784.4|64795.3|64785.3|64791.6|64781.6|472
1624449000000|2021-06-23 11:50:00|64794.6|64784.6|64800.5|64790.5|64800.8|64790.8|64792.7|64782.7|618
1624449300000|2021-06-23 11:55:00|64800.6|64790.6|64800.9|64790.9|64805.5|64795.5|64791.9|64781.9|611
1624449600000|2021-06-23 12:00:00|64800.6|64790.6|64794.9|64784.9|64801.1|64791.1|64794.6|64784.6|538
1624449900000|2021-06-23 12:05:00|64794.8|64784.8|64788.9|64778.9|64795.5|64785.5|64787|64777|555
1624450200000|2021-06-23 12:10:00|64788.8|64778.8|64766.1|64756.1|64789.2|64779.2|64763.2|64753.2|683
1624450500000|2021-06-23 12:15:00|64766.2|64756.2|64777.4|64767.4|64780.3|64769.2|64761.9|64751.9|581
1624450800000|2021-06-23 12:20:00|64777.6|64767.6|64771.1|64761.1|64780.9|64770.9|64764.2|64751.3|565
1624451100000|2021-06-23 12:25:00|64771.3|64761.3|64776.1|64756.1|64776.2|64761.5|64763.6|64752.9|559
1624451400000|2021-06-23 12:30:00|64775.8|64755.8|64783.9|64773.9|64784.2|64774.2|64767.7|64755.3|632
1624451700000|2021-06-23 12:35:00|64782.9|64772.9|64783.4|64773.4|64785.5|64775.5|64778.2|64768.2|513
1624452000000|2021-06-23 12:40:00|64783.3|64773.3|64776.8|64766.8|64785|64775|64773.5|64763.5|647
1624452300000|2021-06-23 12:45:00|64777.3|64767.3|64777.6|64767.6|64780|64770|64771.7|64761.7|584
1624452600000|2021-06-23 12:50:00|64777.4|64767.4|64772.1|64762.1|64777.8|64767.8|64767.4|64757.4|596
1624452900000|2021-06-23 12:55:00|64772.3|64762.3|64778.6|64768.6|64779.7|64769.7|64768.5|64758.5|542
1624453200000|2021-06-23 13:00:00|64778.2|64768.2|64780.7|64770.7|64789.7|64779.7|64775.5|64765.5|742
1624453500000|2021-06-23 13:05:00|64780.8|64770.8|64787.6|64777.6|64788|64778|64775.7|64765.7|655
1624453800000|2021-06-23 13:10:00|64787.7|64777.7|64789.4|64779.4|64795.4|64785.4|64785.2|64775.2|649
1624454100000|2021-06-23 13:15:00|64789.3|64779.3|64785.6|64775.6|64791|64781|64776.4|64766.4|702
1624454400000|2021-06-23 13:20:00|64785.7|64775.7|64780.7|64770.7|64790.6|64780.6|64769.9|64759.9|475
1624454700000|2021-06-23 13:25:00|64780.8|64770.8|64782.7|64772.7|64788.2|64778.2|64778.3|64768.3|503
1624455000000|2021-06-23 13:30:00|64782.6|64772.6|64778.9|64768.9|64792.5|64782.5|64776.3|64766.3|588
1624455300000|2021-06-23 13:35:00|64779|64769|64772.3|64762.3|64787.6|64777.6|64766.7|64756.7|580
1624455600000|2021-06-23 13:40:00|64772|64762|64786.9|64766.9|64787.8|64774|64771.7|64761.7|516
1624455900000|2021-06-23 13:45:00|64784.2|64764.2|64765.6|64755.6|64784.2|64766.5|64753.8|64743.8|637
1624456200000|2021-06-23 13:50:00|64765.8|64755.8|64755.8|64745.8|64770.6|64760.6|64753.3|64743.3|583
1624456500000|2021-06-23 13:55:00|64755.5|64745.5|64745.7|64735.7|64755.9|64745.9|64740.1|64730.1|526
1624456800000|2021-06-23 14:00:00|64745.8|64735.8|64753.5|64743.5|64754.6|64744.6|64742.7|64730.1|574
1624457100000|2021-06-23 14:05:00|64753.2|64743.2|64743.6|64733.6|64754.3|64744.3|64736.3|64726.3|522
1624457400000|2021-06-23 14:10:00|64743.7|64733.7|64754.8|64744.8|64759.4|64749.4|64742.6|64732.6|487
1624457700000|2021-06-23 14:15:00|64755.1|64745.1|64738|64728|64755.4|64745.4|64735.3|64725.3|552
1624458000000|2021-06-23 14:20:00|64738.4|64728.4|64732.7|64722.7|64739.6|64729.6|64728.7|64718.7|577
1624458300000|2021-06-23 14:25:00|64732.6|64722.6|64743.3|64733.3|64748.8|64738.8|64730.5|64716.6|579
1624458600000|2021-06-23 14:30:00|64743.4|64733.4|64747.6|64737.6|64751.6|64741.6|64737.5|64723.5|540
1624458900000|2021-06-23 14:35:00|64747.1|64737.1|64749.7|64739.7|64750.6|64740.6|64739.8|64729.8|482
1624459200000|2021-06-23 14:40:00|64749.8|64739.8|64751.4|64741.4|64753.9|64743.9|64744.5|64734.5|472
1624459500000|2021-06-23 14:45:00|64751.5|64741.5|64752.5|64742.5|64757.7|64747.7|64749.4|64739.4|489
1624459800000|2021-06-23 14:50:00|64752.6|64742.6|64753.9|64743.9|64755.3|64745.3|64745.6|64735.6|481
1624460100000|2021-06-23 14:55:00|64753.8|64743.8|64765.4|64755.4|64765.4|64755.4|64753.8|64743.8|535
1624460400000|2021-06-23 15:00:00|64765.5|64755.5|64767.4|64757.4|64767.7|64757.7|64753.7|64743.7|592
1624460700000|2021-06-23 15:05:00|64767.3|64757.3|64776.8|64766.8|64777.2|64767.2|64764.4|64754.4|467
1624461000000|2021-06-23 15:10:00|64776.9|64766.9|64779.7|64769.7|64780.6|64770.6|64773.2|64763.2|429
1624461300000|2021-06-23 15:15:00|64779.2|64769.2|64773.5|64763.5|64779.2|64769.2|64772.6|64762.6|416
1624461600000|2021-06-23 15:20:00|64773.6|64763.6|64764.2|64754.2|64775.2|64765.2|64763.2|64753.2|381
1624461900000|2021-06-23 15:25:00|64763.8|64753.8|64758.6|64748.6|64764.8|64754.8|64754.1|64744.1|359
1624462200000|2021-06-23 15:30:00|64758.9|64748.9|64757.1|64747.1|64763.7|64753.4|64755.3|64743.7|393
1624462500000|2021-06-23 15:35:00|64756.6|64746.6|64758.9|64748.9|64759.3|64749.3|64755.8|64745.8|339
1624462800000|2021-06-23 15:40:00|64758.8|64748.8|64752.4|64742.4|64758.8|64748.8|64749.2|64739.2|447
1624463100000|2021-06-23 15:45:00|64752.3|64742.3|64751|64741|64754.9|64744.9|64750.1|64740.1|403
1624463400000|2021-06-23 15:50:00|64751.1|64741.1|64751|64741|64754.3|64744.3|64749.4|64739.4|306
1624463700000|2021-06-23 15:55:00|64750.9|64740.9|64752.6|64742.6|64753.4|64743.4|64750.3|64740.3|284
1624464000000|2021-06-23 16:00:00|64752.7|64742.7|64759.1|64749.1|64759.6|64749.6|64752.7|64742.7|340
1624464300000|2021-06-23 16:05:00|64759|64749|64763.1|64753.1|64767.7|64753.3|64758.7|64747.6|232
1624464600000|2021-06-23 16:10:00|64763.2|64753.2|64759|64749|64763.2|64753.2|64756.5|64742.4|303
1624464900000|2021-06-23 16:15:00|64758.9|64748.9|64764.2|64754.2|64767.2|64757.2|64758.9|64748.9|336
1624465200000|2021-06-23 16:20:00|64764.1|64754.1|64761.8|64751.8|64769|64755.4|64761.6|64748.3|286
1624465500000|2021-06-23 16:25:00|64761.7|64751.7|64756.4|64746.4|64767.1|64753.1|64753.2|64742.7|312
1624465800000|2021-06-23 16:30:00|64756.2|64746.2|64754.3|64744.3|64758.7|64748.7|64753.9|64743.9|323
1624466100000|2021-06-23 16:35:00|64754.5|64744.5|64773.8|64763.8|64784.2|64768.7|64752.8|64742.8|408
1624466400000|2021-06-23 16:40:00|64773.9|64763.9|64767.1|64757.1|64779.3|64769.3|64765.6|64751.6|442
1624466700000|2021-06-23 16:45:00|64766.7|64756.7|64770.2|64760.2|64771.1|64761.1|64766.3|64756.3|374
1624467000000|2021-06-23 16:50:00|64770.1|64760.1|64772.2|64762.2|64777|64763.3|64766.4|64756.4|372
1624467300000|2021-06-23 16:55:00|64772.3|64762.3|64774.1|64764.1|64778.5|64767.2|64771.7|64758.5|439
1624467600000|2021-06-23 17:00:00|64773.3|64763.3|64785|64775|64788.8|64777|64771.2|64761.2|429
1624467900000|2021-06-23 17:05:00|64784.8|64774.8|64778.8|64768.8|64788.9|64778.9|64774.3|64761.5|387
1624468200000|2021-06-23 17:10:00|64778.7|64768.7|64781.1|64771.1|64784.9|64774.9|64776.2|64766.2|332
1624468500000|2021-06-23 17:15:00|64780.8|64770.8|64773|64763|64782.4|64772.4|64772.8|64758.8|308
1624468800000|2021-06-23 17:20:00|64773.1|64763.1|64770.6|64760.6|64775.9|64763.3|64768.1|64754|311
1624469100000|2021-06-23 17:25:00|64770.2|64760.2|64772.3|64762.3|64774.4|64764|64768.6|64754.2|299
1624469400000|2021-06-23 17:30:00|64772.8|64762.8|64769.2|64759.2|64774.2|64764.2|64768.8|64758.8|240
1624469700000|2021-06-23 17:35:00|64769.1|64759.1|64770.3|64760.3|64770.7|64760.7|64766|64756|274
1624470000000|2021-06-23 17:40:00|64770.2|64760.2|64767.1|64757.1|64775.8|64760.8|64766.2|64752.2|280
1624470300000|2021-06-23 17:45:00|64766.9|64756.9|64766.8|64756.8|64769.8|64757.9|64762.6|64749.8|332
1624470600000|2021-06-23 17:50:00|64766.7|64756.7|64760.1|64750.1|64767.9|64757.9|64758.8|64748.8|271
1624470900000|2021-06-23 17:55:00|64759.7|64749.7|64753|64743|64761.5|64751.5|64748.9|64738.9|313
1624471200000|2021-06-23 18:00:00|64752.9|64742.9|64749.2|64739.2|64756.9|64746.9|64748.5|64738.5|284
1624471500000|2021-06-23 18:05:00|64749.3|64739.3|64745.9|64735.9|64753.7|64743.7|64745.1|64735.1|236
1624471800000|2021-06-23 18:10:00|64745.8|64735.8|64750.8|64740.8|64751.3|64741.3|64745.4|64735.4|291
1624472100000|2021-06-23 18:15:00|64750.9|64740.9|64747.6|64737.6|64751.3|64741.3|64746.8|64736.8|279
1624472400000|2021-06-23 18:20:00|64747.5|64737.5|64746.2|64736.2|64750.6|64740.5|64744.5|64730|221
1624472700000|2021-06-23 18:25:00|64746.3|64736.3|64762.6|64752.6|64767.4|64755.5|64744.7|64734.7|418
1624473000000|2021-06-23 18:30:00|64762.3|64752.3|64770.6|64760.6|64777.6|64767.6|64762.3|64752.3|370
1624473300000|2021-06-23 18:35:00|64770.8|64760.8|64770|64760|64774.9|64764.9|64769.3|64759.3|330
1624473600000|2021-06-23 18:40:00|64769.8|64759.8|64765.3|64755.3|64771.4|64761.4|64765.2|64755.2|333
1624473900000|2021-06-23 18:45:00|64765.5|64755.5|64768.2|64758.2|64768.3|64758.3|64763|64753|287
1624474200000|2021-06-23 18:50:00|64768.3|64758.3|64768.7|64758.7|64771|64761|64767.2|64757.2|293
1624474500000|2021-06-23 18:55:00|64768.6|64758.6|64764.9|64754.9|64769.4|64759.4|64764.9|64754.9|229
1624474800000|2021-06-23 19:00:00|64764.6|64754.6|64765.4|64755.4|64770.9|64756.8|64763.9|64749.5|259
1624475100000|2021-06-23 19:05:00|64765.3|64755.3|64773.5|64763.5|64779.8|64764.6|64765|64751.3|301
1624475400000|2021-06-23 19:10:00|64773.3|64763.3|64775.3|64765.3|64780.8|64765.6|64772.2|64757.5|228
1624475700000|2021-06-23 19:15:00|64775.4|64765.4|64778.5|64768.5|64782.5|64768.7|64769.5|64755.7|304
1624476000000|2021-06-23 19:20:00|64778.6|64768.6|64771.8|64761.8|64778.8|64768.8|64771.4|64761.4|237
1624476300000|2021-06-23 19:25:00|64772|64762|64771.5|64761.5|64773.6|64763.6|64769|64759|252
1624476600000|2021-06-23 19:30:00|64771|64761|64772.4|64762.4|64777.4|64762.8|64770.7|64757.3|204
1624476900000|2021-06-23 19:35:00|64772.5|64762.5|64778.3|64768.3|64784.5|64769.3|64772.3|64762.3|228
1624477200000|2021-06-23 19:40:00|64778.2|64768.2|64788.9|64778.9|64794.2|64779.5|64778.2|64763.2|308
1624477500000|2021-06-23 19:45:00|64788|64778|64788.8|64778.8|64793.4|64779|64785.5|64772.7|288
1624477800000|2021-06-23 19:50:00|64788.7|64778.7|64786.6|64776.6|64793.4|64780.1|64785.8|64770.6|291
1624478100000|2021-06-23 19:55:00|64786.7|64776.7|64787.5|64767.5|64795.2|64780.5|64780.2|64763.6|323
1624478400000|2021-06-23 20:00:00|64787.4|64767.4|64785.1|64775.1|64792.3|64775.2|64784.9|64766.4|355
1624478700000|2021-06-23 20:05:00|64784.9|64774.9|64785.4|64775.4|64790.7|64775.5|64784.5|64769.9|109
1624479000000|2021-06-23 20:10:00|64785.3|64775.3|64794.1|64774.1|64794.1|64776.7|64784.9|64770|168
1624479300000|2021-06-23 20:15:00|64794|64774|64782.7|64772.7|64794.1|64779.4|64782.4|64767.2|180
1624479600000|2021-06-23 20:20:00|64782.3|64772.3|64784.3|64764.3|64788.3|64773|64779|64763.9|137
1624479900000|2021-06-23 20:25:00|64784.2|64764.2|64785.4|64765.4|64789|64774.2|64779|64763.9|135
1624480200000|2021-06-23 20:30:00|64785.5|64765.5|64782|64762|64785.5|64767.3|64777.2|64761.6|169
1624480500000|2021-06-23 20:35:00|64781.8|64761.8|64791.5|64771.5|64793|64773|64781.5|64761.5|190
1624480800000|2021-06-23 20:40:00|64791.6|64771.6|64791.7|64771.7|64792.4|64772.4|64790.6|64770.6|109
1624481100000|2021-06-23 20:45:00|64792.2|64772.2|64794.3|64774.3|64795.9|64780.2|64789.1|64769.6|274
1624481400000|2021-06-23 20:50:00|64795|64775|64797.2|64777.2|64799.5|64779.5|64788.6|64773.4|167
1624481700000|2021-06-23 20:55:00|64797.8|64777.8|64799.7|64767|64800.1|64780.1|64787.2|64766.6|200
1624482000000|2021-06-23 21:00:00|64796.6|64763.9|64802.9|64782.9|64803.9|64783.9|64796.6|64762.8|57
1624482300000|2021-06-23 21:05:00|64808.8|64777.7|64798|64778|64810.1|64785.8|64788|64769.7|113
1624482600000|2021-06-23 21:10:00|64797.8|64777.8|64799.6|64779.6|64806.9|64784.7|64791.2|64774.4|90
1624482900000|2021-06-23 21:15:00|64799.2|64779.2|64799.7|64764.5|64804|64781.5|64795.7|64756.8|196
1624483200000|2021-06-23 21:20:00|64800.1|64759|64800.8|64760.8|64801.4|64765.2|64796.2|64755.7|111
1624483500000|2021-06-23 21:25:00|64797.8|64759.7|64798.7|64760.2|64801.4|64766.7|64794.5|64756.1|78
1624483800000|2021-06-23 21:30:00|64799.1|64759.1|64802.3|64761.6|64802.3|64765.7|64795.9|64756.5|146
1624484100000|2021-06-23 21:35:00|64794.5|64759.6|64798|64759.6|64801.6|64768.5|64788|64754.7|88
1624484400000|2021-06-23 21:40:00|64797.5|64760.2|64797.3|64756.5|64800.2|64764.4|64796.4|64755.7|111
1624484700000|2021-06-23 21:45:00|64797.4|64756.6|64796.5|64756.5|64799.5|64771.9|64791.9|64756.3|116
1624485000000|2021-06-23 21:50:00|64796.6|64756.4|64797.4|64777.4|64807.8|64778.4|64793|64755|139
1624485300000|2021-06-23 21:55:00|64796.6|64776.6|64792.9|64772.9|64806.5|64783.1|64792.7|64772.6|117
1624485600000|2021-06-23 22:00:00|64794.3|64774.3|64794.5|64774.5|64799.5|64779.5|64790.5|64770.5|404
1624485900000|2021-06-23 22:05:00|64794.7|64774.7|64795.3|64775.3|64796.9|64776.9|64794|64774|334
1624486200000|2021-06-23 22:10:00|64795.5|64775.5|64794.7|64774.7|64796.3|64776.3|64793.2|64773.2|274
1624486500000|2021-06-23 22:15:00|64794.6|64774.6|64795.2|64775.2|64797|64777|64793.4|64773.4|100
1624486800000|2021-06-23 22:20:00|64795.3|64775.3|64794.9|64774.9|64796.7|64776.7|64793.3|64773.3|98
1624487100000|2021-06-23 22:25:00|64795.3|64775.3|64789.6|64769.6|64796.6|64776.6|64789.3|64769.3|142
1624487400000|2021-06-23 22:30:00|64789.1|64769.1|64787.3|64767.3|64790|64770|64786.1|64766.1|250
1624487700000|2021-06-23 22:35:00|64787.9|64767.9|64789.1|64769.1|64790.4|64770.4|64785.8|64765.8|259
1624488000000|2021-06-23 22:40:00|64789.3|64769.3|64790.5|64770.5|64791.4|64771.4|64788|64768|557
1624488300000|2021-06-23 22:45:00|64790.7|64770.7|64788.1|64768.1|64791.2|64771.2|64787.3|64767.3|442
1624488600000|2021-06-23 22:50:00|64788|64768|64791.4|64771.4|64791.8|64771.8|64787.6|64767.6|422
1624488900000|2021-06-23 22:55:00|64791.3|64771.3|64787.5|64767.5|64791.5|64771.5|64785.9|64765.9|411
1624489200000|2021-06-23 23:00:00|64788.6|64768.6|64790.6|64770.6|64791.6|64771.6|64784.8|64764.8|309
1624489500000|2021-06-23 23:05:00|64791.3|64771.3|64782.1|64762.1|64793|64776.2|64781.9|64761.9|232
1624489800000|2021-06-23 23:10:00|64782.2|64762.2|64791.7|64771.7|64795.9|64775.9|64776.1|64756.1|316
1624490100000|2021-06-23 23:15:00|64791.5|64771.5|64791|64771|64792.6|64772.6|64787.7|64767.7|279
1624490400000|2021-06-23 23:20:00|64790.9|64770.9|64789.2|64769.2|64792.6|64772.6|64788.1|64768.1|230
1624490700000|2021-06-23 23:25:00|64788.1|64768.1|64781.1|64761.1|64790.6|64770.6|64780.4|64760.4|254
1624491000000|2021-06-23 23:30:00|64780.6|64760.6|64783|64763|64796.6|64776.6|64780.4|64760.4|286
1624491300000|2021-06-23 23:35:00|64782.9|64762.9|64793.7|64773.7|64794.5|64774.5|64782.9|64762.9|303
1624491600000|2021-06-23 23:40:00|64793.6|64773.6|64800.2|64780.2|64801.4|64781.4|64787.5|64772.3|204
1624491900000|2021-06-23 23:45:00|64800.1|64780.1|64796.1|64776.1|64801.5|64781.5|64795.5|64775.5|236
1624492200000|2021-06-23 23:50:00|64796|64776|64799.4|64779.4|64799.8|64779.8|64792.6|64772.6|259
1624492500000|2021-06-23 23:55:00|64799.7|64779.7|64801|64781|64801.7|64787|64795.5|64779.7|151
1624492800000|2021-06-24 00:00:00|64801.3|64781.3|64812.9|64792.9|64816.5|64796.5|64794.1|64774.1|512
1624493100000|2021-06-24 00:05:00|64813|64793|64818.5|64798.5|64818.8|64798.8|64809.3|64789.3|401
1624493400000|2021-06-24 00:10:00|64818.9|64798.9|64818.1|64798.1|64828.4|64808.4|64815.7|64795.7|374
1624493700000|2021-06-24 00:15:00|64818.3|64798.3|64821.1|64801.1|64822.1|64806.9|64815.6|64798|258
1624494000000|2021-06-24 00:20:00|64821|64801|64843.5|64823.5|64843.7|64823.7|64818.6|64798.6|371
1624494300000|2021-06-24 00:25:00|64844|64824|64838.5|64818.5|64848.2|64828.2|64834.1|64814.1|491
1624494600000|2021-06-24 00:30:00|64838.6|64818.6|64838.4|64818.4|64849.2|64829.2|64833.2|64813.6|454
1624494900000|2021-06-24 00:35:00|64838.8|64818.8|64843|64823|64843.4|64825.1|64830.9|64815.1|396
1624495200000|2021-06-24 00:40:00|64843.1|64823.1|64830.1|64820.1|64844.1|64829.1|64829.3|64814.5|406
1624495500000|2021-06-24 00:45:00|64830.2|64820.2|64835.1|64815.1|64838.7|64823.8|64829|64814.4|297
1624495800000|2021-06-24 00:50:00|64835.2|64815.2|64825.8|64805.8|64835.7|64820.4|64818.3|64803|507
1624496100000|2021-06-24 00:55:00|64826.3|64806.3|64837.9|64817.9|64842.4|64825.6|64822.7|64805.3|538
1624496400000|2021-06-24 01:00:00|64838|64818|64804.1|64784.1|64838.5|64824|64796.1|64778.6|624
1624496700000|2021-06-24 01:05:00|64804.2|64784.2|64825.4|64805.4|64828.9|64813.8|64800.6|64782.2|557
1624497000000|2021-06-24 01:10:00|64825.3|64805.3|64829.5|64809.5|64833.3|64816.1|64818.6|64803.1|414
1624497300000|2021-06-24 01:15:00|64828.9|64808.9|64816.5|64796.5|64831.4|64811.4|64814.3|64794.3|463
1624497600000|2021-06-24 01:20:00|64816.2|64796.2|64820.3|64800.3|64828|64813.2|64805.2|64793.4|510
1624497900000|2021-06-24 01:25:00|64820.1|64800.1|64821.1|64811.1|64828.2|64814.3|64814.7|64797.5|541
1624498200000|2021-06-24 01:30:00|64820.6|64810.6|64862|64842|64868.8|64855.4|64820.5|64810.5|618
1624498500000|2021-06-24 01:35:00|64862.2|64842.2|64842|64832|64864.9|64844.9|64828.3|64813|640
1624498800000|2021-06-24 01:40:00|64841.9|64831.9|64825.3|64815.3|64851.6|64841.6|64825.2|64810.6|564
1624499100000|2021-06-24 01:45:00|64825.6|64815.6|64800.8|64790.8|64843.4|64830|64799.9|64783.8|619
1624499400000|2021-06-24 01:50:00|64800.6|64790.6|64783.7|64773.7|64810.6|64796.9|64770.6|64750.6|648
1624499700000|2021-06-24 01:55:00|64783.5|64773.5|64787.2|64767.2|64800.7|64785.2|64780.7|64765.5|568
1624500000000|2021-06-24 02:00:00|64787.3|64767.3|64772.7|64762.7|64800.5|64786|64772.1|64762.1|524
1624500300000|2021-06-24 02:05:00|64772.5|64762.5|64791.5|64781.5|64802|64792|64770.4|64760.4|622
1624500600000|2021-06-24 02:10:00|64791.4|64781.4|64796.2|64786.2|64801.6|64791.6|64791.3|64781.3|483
1624500900000|2021-06-24 02:15:00|64796.9|64786.9|64813.2|64793.2|64814.6|64799.8|64793.9|64783.9|530
1624501200000|2021-06-24 02:20:00|64813|64793|64796|64786|64816|64806|64796|64786|496
1624501500000|2021-06-24 02:25:00|64795.1|64785.1|64795.2|64785.2|64798.9|64788.9|64792.1|64782.1|464
1624501800000|2021-06-24 02:30:00|64795|64785|64807.4|64797.4|64813.4|64798.4|64795|64785|447
1624502100000|2021-06-24 02:35:00|64807.6|64797.6|64799|64789|64808.1|64798.1|64796.8|64786.8|417
1624502400000|2021-06-24 02:40:00|64798.8|64788.8|64796.1|64786.1|64807.6|64793.8|64794.8|64782.4|465
1624502700000|2021-06-24 02:45:00|64796.2|64786.2|64812.5|64802.5|64816.2|64803.1|64792|64782|417
1624503000000|2021-06-24 02:50:00|64812.8|64802.8|64813.5|64803.5|64815.3|64805.3|64808.3|64798.3|445
1624503300000|2021-06-24 02:55:00|64812.9|64802.9|64814.2|64804.2|64816.4|64806.4|64809.4|64799.4|435
1624503600000|2021-06-24 03:00:00|64814.1|64804.1|64817.5|64807.5|64823.9|64813.9|64813.4|64803.4|403
1624503900000|2021-06-24 03:05:00|64817.8|64807.8|64820|64810|64826.3|64816.3|64816.7|64806.7|418
1624504200000|2021-06-24 03:10:00|64820.3|64810.3|64829.6|64819.6|64841.6|64826.4|64820.2|64807|523
1624504500000|2021-06-24 03:15:00|64829.5|64819.5|64832.2|64822.2|64842|64832|64824.9|64812.5|501
1624504800000|2021-06-24 03:20:00|64832.1|64822.1|64822.9|64812.9|64834|64824|64822.8|64812.8|408
1624505100000|2021-06-24 03:25:00|64822.8|64812.8|64820.5|64810.5|64827.7|64817.7|64818.9|64808.9|465
1624505400000|2021-06-24 03:30:00|64820.3|64810.3|64821.9|64811.9|64823.5|64813.5|64820.3|64810.3|320
1624505700000|2021-06-24 03:35:00|64821.8|64811.8|64831.2|64821.2|64836.9|64821.4|64820.9|64810.9|295
1624506000000|2021-06-24 03:40:00|64831|64821|64827.5|64817.5|64831.1|64821.1|64826.5|64816.5|351
1624506300000|2021-06-24 03:45:00|64827.9|64817.9|64825.9|64815.9|64830.3|64820.3|64825.8|64815.8|283
1624506600000|2021-06-24 03:50:00|64826.3|64816.3|64833.1|64823.1|64834.6|64824.6|64825.3|64815.3|335
1624506900000|2021-06-24 03:55:00|64833.2|64823.2|64833.7|64823.7|64838.6|64828.6|64832.1|64822.1|385
1624507200000|2021-06-24 04:00:00|64833.8|64823.8|64837.2|64827.2|64842.1|64828.7|64833.6|64822.1|359
1624507500000|2021-06-24 04:05:00|64837.3|64827.3|64835.7|64825.7|64838.2|64828.2|64835.5|64825.5|276
1624507800000|2021-06-24 04:10:00|64836.3|64826.3|64833.8|64823.8|64837|64827|64832.6|64822.6|256
1624508100000|2021-06-24 04:15:00|64833.6|64823.6|64828.5|64818.5|64835.2|64823.6|64826.9|64815.2|337
1624508400000|2021-06-24 04:20:00|64828.4|64818.4|64829.8|64819.8|64830.5|64820.5|64828.1|64818.1|292
1624508700000|2021-06-24 04:25:00|64830|64820|64831.3|64821.3|64832.1|64822.1|64829.6|64819.6|184
1624509000000|2021-06-24 04:30:00|64832.1|64822.1|64835.5|64825.5|64838.8|64828.8|64830|64820|348
1624509300000|2021-06-24 04:35:00|64835.6|64825.6|64832.7|64822.7|64836.6|64826.6|64829.9|64819.9|299
1624509600000|2021-06-24 04:40:00|64832.6|64822.6|64836.1|64826.1|64841.4|64826.5|64832.5|64820.6|257
1624509900000|2021-06-24 04:45:00|64836.2|64826.2|64835.6|64825.6|64840.8|64826.9|64831.7|64818.3|319
1624510200000|2021-06-24 04:50:00|64835.7|64825.7|64838.2|64828.2|64840.9|64830.9|64835.3|64825.3|265
1624510500000|2021-06-24 04:55:00|64838.7|64828.7|64849.8|64829.8|64858.4|64843.5|64838.7|64828.6|339
1624510800000|2021-06-24 05:00:00|64848.5|64828.5|64851.8|64841.8|64854.3|64842.2|64840.9|64826.9|468
1624511100000|2021-06-24 05:05:00|64851.9|64841.9|64845.7|64835.7|64860.5|64847.6|64843.6|64833.6|345
1624511400000|2021-06-24 05:10:00|64845.8|64835.8|64840.1|64830.1|64845.8|64835.8|64838.4|64828.4|373
1624511700000|2021-06-24 05:15:00|64840.2|64830.2|64836.7|64826.7|64840.3|64830.3|64832.4|64822.4|354
1624512000000|2021-06-24 05:20:00|64836.8|64826.8|64838.7|64828.7|64839|64829|64835.2|64825.2|317
1624512300000|2021-06-24 05:25:00|64839|64829|64840.2|64830.2|64843|64833|64837.3|64827.3|346
1624512600000|2021-06-24 05:30:00|64840.1|64830.1|64842.2|64832.2|64846.2|64836.2|64835.3|64825.3|554
1624512900000|2021-06-24 05:35:00|64841.6|64831.6|64837.4|64827.4|64845.9|64835.9|64836.4|64826.4|423
1624513200000|2021-06-24 05:40:00|64837.3|64827.3|64831.4|64821.4|64843.8|64833.8|64830.9|64820.9|462
1624513500000|2021-06-24 05:45:00|64831.5|64821.5|64827.8|64817.8|64834.8|64824.8|64825.6|64815.6|439
1624513800000|2021-06-24 05:50:00|64827.6|64817.6|64810.3|64800.3|64828.1|64818.1|64806.2|64796.2|492
1624514100000|2021-06-24 05:55:00|64810.1|64800.1|64818.1|64808.1|64818.9|64808.9|64805.1|64795.1|487
1624514400000|2021-06-24 06:00:00|64821.5|64811.5|64823.8|64813.8|64827.9|64817.9|64815.7|64805.7|553
1624514700000|2021-06-24 06:05:00|64823.7|64813.7|64804.2|64794.2|64825.1|64815.1|64802.1|64792.1|492
1624515000000|2021-06-24 06:10:00|64804.1|64794.1|64803.7|64793.7|64805.6|64795.6|64795.1|64785.1|475
1624515300000|2021-06-24 06:15:00|64802.2|64792.2|64806.3|64796.3|64810.1|64800.1|64800.7|64790.7|512
1624515600000|2021-06-24 06:20:00|64806.5|64796.5|64775.4|64765.4|64807.6|64797.6|64775.1|64763.9|620
1624515900000|2021-06-24 06:25:00|64775.5|64765.5|64772.4|64762.4|64785.6|64775.6|64771.8|64761.8|539
1624516200000|2021-06-24 06:30:00|64772.5|64762.5|64783.4|64773.4|64786|64776|64765.9|64755.9|507
1624516500000|2021-06-24 06:35:00|64783.3|64773.3|64786.7|64776.7|64787.7|64777.7|64771.9|64761.9|494
1624516800000|2021-06-24 06:40:00|64786.4|64776.4|64774.2|64764.2|64787.9|64777.9|64764.5|64754.5|528
1624517100000|2021-06-24 06:45:00|64774.1|64764.1|64772.1|64762.1|64785.8|64775.8|64771.9|64761.9|551
1624517400000|2021-06-24 06:50:00|64772.5|64762.5|64764.9|64754.9|64773.7|64763.7|64764.9|64754.9|543
1624517700000|2021-06-24 06:55:00|64764.6|64754.6|64759.4|64749.4|64767.2|64757.2|64750.7|64740.7|546
1624518000000|2021-06-24 07:00:00|64759.7|64749.7|64744.2|64734.2|64766.9|64754.8|64743.8|64733.8|537
1624518300000|2021-06-24 07:05:00|64744|64734|64741.5|64731.5|64746.5|64736.5|64732.4|64722.4|555
1624518600000|2021-06-24 07:10:00|64741.7|64731.7|64745.5|64735.5|64754.1|64744.1|64741.6|64731.6|570
1624518900000|2021-06-24 07:15:00|64745.6|64735.6|64753.4|64743.4|64759|64749|64745.4|64735.4|541
1624519200000|2021-06-24 07:20:00|64753.3|64743.3|64768.1|64758.1|64768.3|64758.3|64751.7|64741.7|482
1624519500000|2021-06-24 07:25:00|64768.2|64758.2|64761.5|64751.5|64768.2|64758.2|64743.3|64733.3|492
1624519800000|2021-06-24 07:30:00|64761.6|64751.6|64767.3|64757.3|64768.2|64758.2|64761.4|64751.4|431
1624520100000|2021-06-24 07:35:00|64767.4|64757.4|64756.1|64746.1|64767.5|64757.5|64754.2|64744.2|520
1624520400000|2021-06-24 07:40:00|64756.2|64746.2|64753.9|64743.9|64758.8|64748.8|64747.1|64737.1|520
1624520700000|2021-06-24 07:45:00|64754|64744|64764.3|64754.3|64766.4|64756.4|64751.5|64741.5|542
1624521000000|2021-06-24 07:50:00|64764.2|64754.2|64777.7|64767.7|64781.4|64771.4|64762.3|64752.3|517
1624521300000|2021-06-24 07:55:00|64777.5|64767.5|64772.9|64762.9|64778.3|64768.3|64766.4|64756.4|494
1624521600000|2021-06-24 08:00:00|64773|64763|64763.3|64753.3|64774.7|64763.5|64750.4|64740.4|565
1624521900000|2021-06-24 08:05:00|64763.2|64753.2|64756|64746|64772.6|64762.6|64750.6|64740.6|500
1624522200000|2021-06-24 08:10:00|64755.9|64745.9|64758.2|64748.2|64758.4|64748.4|64747.6|64737.6|467
1624522500000|2021-06-24 08:15:00|64758.1|64748.1|64748.2|64738.2|64762.1|64752.1|64747.5|64737.5|406
1624522800000|2021-06-24 08:20:00|64748.3|64738.3|64749.8|64739.8|64756.4|64746.4|64741.6|64731.6|471
1624523100000|2021-06-24 08:25:00|64750|64740|64749|64739|64760.8|64750.8|64747.4|64737.4|477
1624523400000|2021-06-24 08:30:00|64748.7|64738.7|64755.8|64745.8|64762.5|64752.5|64747.7|64737.7|456
1624523700000|2021-06-24 08:35:00|64756|64746|64755.1|64745.1|64760|64750|64751.9|64741.9|451
1624524000000|2021-06-24 08:40:00|64754.8|64744.8|64751|64741|64758|64748|64750.4|64740.4|440
1624524300000|2021-06-24 08:45:00|64751.2|64741.2|64748.1|64738.1|64754.4|64744.4|64747.1|64737.1|479
1624524600000|2021-06-24 08:50:00|64747.9|64737.9|64740.6|64730.6|64747.9|64737.9|64730.9|64720.9|490
1624524900000|2021-06-24 08:55:00|64741.5|64731.5|64743.6|64733.6|64750.8|64740.8|64740.4|64730.4|455
1624525200000|2021-06-24 09:00:00|64743.2|64733.2|64748.3|64738.3|64748.6|64738.6|64737.4|64727.4|448
1624525500000|2021-06-24 09:05:00|64748.4|64738.4|64739.4|64729.4|64751|64741|64737.5|64727.5|416
1624525800000|2021-06-24 09:10:00|64739.3|64729.3|64731.3|64721.3|64750.6|64740.6|64731|64721|483
1624526100000|2021-06-24 09:15:00|64731.2|64721.2|64737.8|64727.8|64742.7|64732.7|64728.2|64718.2|410
1624526400000|2021-06-24 09:20:00|64737.9|64727.9|64732.6|64722.6|64738.5|64728.5|64731.8|64721.8|372
1624526700000|2021-06-24 09:25:00|64732.7|64722.7|64732.3|64722.3|64734.8|64724.8|64731.1|64721.1|353
1624527000000|2021-06-24 09:30:00|64732.4|64722.4|64718|64708|64734.4|64724.4|64717.8|64707.8|464
1624527300000|2021-06-24 09:35:00|64718.1|64708.1|64719.4|64709.4|64724.1|64714.1|64716.6|64706.6|392
1624527600000|2021-06-24 09:40:00|64719.5|64709.5|64696.3|64686.3|64719.7|64709.7|64693.4|64683.4|463
1624527900000|2021-06-24 09:45:00|64696.4|64686.4|64702.1|64692.1|64702.4|64692.4|64687.9|64677.9|433
1624528200000|2021-06-24 09:50:00|64702.5|64692.5|64702.7|64692.7|64707.3|64697.3|64700.2|64690.2|394
1624528500000|2021-06-24 09:55:00|64702.8|64692.8|64697.3|64687.3|64707.3|64697.3|64695.6|64685.6|418
1624528800000|2021-06-24 10:00:00|64697.2|64687.2|64690.2|64680.2|64697.4|64687.4|64687.7|64677.7|344
1624529100000|2021-06-24 10:05:00|64690.3|64680.3|64682.5|64672.5|64696.4|64686.4|64675.5|64665.5|488
1624529400000|2021-06-24 10:10:00|64682.4|64672.4|64680.7|64670.7|64683.2|64673.2|64675.3|64665.3|372
1624529700000|2021-06-24 10:15:00|64680.6|64670.6|64682.1|64672.1|64686.3|64676.3|64673.8|64663.8|459
1624530000000|2021-06-24 10:20:00|64682|64672|64697|64687|64697.5|64687.5|64682|64672|353
1624530300000|2021-06-24 10:25:00|64696.8|64686.8|64691.9|64681.9|64697.1|64687.1|64689.9|64679.9|381
1624530600000|2021-06-24 10:30:00|64691.7|64681.7|64678.1|64668.1|64691.9|64681.9|64672.2|64662.2|400
1624530900000|2021-06-24 10:35:00|64678.2|64668.2|64681.6|64671.6|64683.4|64673.4|64677|64667|385
1624531200000|2021-06-24 10:40:00|64681.5|64671.5|64690.2|64680.2|64691.7|64681.7|64679.3|64669.3|427
1624531500000|2021-06-24 10:45:00|64690.3|64680.3|64692.2|64682.2|64693|64683|64686.6|64676.6|411
1624531800000|2021-06-24 10:50:00|64691.6|64681.6|64700.7|64690.7|64701.2|64691.2|64691.6|64681.6|368
1624532100000|2021-06-24 10:55:00|64700.8|64690.8|64696.9|64686.9|64704|64694|64696.7|64682.3|359
1624532400000|2021-06-24 11:00:00|64697.2|64687.2|64700.4|64690.4|64706.4|64693.7|64693|64679.7|625
1624532700000|2021-06-24 11:05:00|64700.5|64690.5|64693.9|64683.9|64702.3|64692.3|64692.7|64682.7|514
1624533000000|2021-06-24 11:10:00|64694|64684|64697.3|64687.3|64701.6|64691.6|64693.1|64683.1|420
1624533300000|2021-06-24 11:15:00|64697.2|64687.2|64698.5|64688.5|64701.5|64691.5|64696.7|64686.7|386
1624533600000|2021-06-24 11:20:00|64698.4|64688.4|64700.5|64690.5|64701.4|64691.4|64690.7|64680.7|435
1624533900000|2021-06-24 11:25:00|64700.6|64690.6|64701.7|64691.7|64706|64696|64700.1|64690.1|472
1624534200000|2021-06-24 11:30:00|64701.5|64691.5|64706.9|64696.9|64709.2|64699.2|64700.9|64690.9|426
1624534500000|2021-06-24 11:35:00|64707.3|64697.3|64699.2|64689.2|64708.9|64698.9|64698.9|64688.9|423
1624534800000|2021-06-24 11:40:00|64699.3|64689.3|64701|64691|64703.4|64693.4|64695.4|64685.4|346
1624535100000|2021-06-24 11:45:00|64700.9|64690.9|64699|64689|64710.5|64700.5|64698.9|64688.9|416
1624535400000|2021-06-24 11:50:00|64699.1|64689.1|64702.2|64692.2|64706.5|64696.5|64698.6|64688.6|317
1624535700000|2021-06-24 11:55:00|64702.6|64692.6|64705.2|64695.2|64709.7|64696|64702.3|64687.1|405
1624536000000|2021-06-24 12:00:00|64705.3|64695.3|64703.8|64693.8|64711.4|64699.7|64701|64691|541
1624536300000|2021-06-24 12:05:00|64703.9|64693.9|64705.1|64695.1|64708.1|64698.1|64701.8|64691.8|468
1624536600000|2021-06-24 12:10:00|64705.2|64695.2|64710.2|64700.2|64710.5|64700.5|64703.3|64693.3|441
1624536900000|2021-06-24 12:15:00|64710|64700|64704.8|64694.8|64710.2|64700.2|64700.5|64690.5|461
1624537200000|2021-06-24 12:20:00|64704.9|64694.9|64694.1|64684.1|64707.7|64697.7|64694.1|64682.1|474
1624537500000|2021-06-24 12:25:00|64694.2|64684.2|64701|64681|64701|64685.6|64693.6|64678.7|386
1624537800000|2021-06-24 12:30:00|64701.1|64681.1|64683.3|64673.3|64702|64685.6|64681.6|64666.7|602
1624538100000|2021-06-24 12:35:00|64683.7|64673.7|64683.5|64673.5|64686.1|64675|64679.7|64666.1|559
1624538400000|2021-06-24 12:40:00|64683.4|64673.4|64686.6|64676.6|64688.8|64678.8|64681.3|64671.3|505
1624538700000|2021-06-24 12:45:00|64687|64677|64684.6|64674.6|64691.6|64681|64682.8|64671.6|542
1624539000000|2021-06-24 12:50:00|64684.1|64674.1|64675.2|64665.2|64684.3|64674.3|64668.1|64658.1|547
1624539300000|2021-06-24 12:55:00|64675.7|64665.7|64682.9|64672.9|64690.3|64680.3|64672|64662|496
1624539600000|2021-06-24 13:00:00|64682.7|64672.7|64701.9|64691.9|64705.2|64695.2|64680.7|64670.7|628
1624539900000|2021-06-24 13:05:00|64701.4|64691.4|64705.1|64695.1|64706.6|64696.6|64696.7|64686.7|556
1624540200000|2021-06-24 13:10:00|64705.3|64695.3|64705.1|64695.1|64706.7|64696.7|64702.7|64692.7|474
1624540500000|2021-06-24 13:15:00|64705.2|64695.2|64717.3|64707.3|64717.3|64707.3|64702.2|64692.2|519
1624540800000|2021-06-24 13:20:00|64717.4|64707.4|64719|64709|64720.5|64710.5|64712.3|64702.3|535
1624541100000|2021-06-24 13:25:00|64719.3|64709.3|64717.9|64707.9|64720.4|64710.4|64716.5|64706.5|461
1624541400000|2021-06-24 13:30:00|64718|64708|64720.7|64710.7|64723|64713|64701.4|64691.4|624
1624541700000|2021-06-24 13:35:00|64721|64711|64719.5|64709.5|64727.4|64717.4|64717.2|64707.2|570
1624542000000|2021-06-24 13:40:00|64719.2|64709.2|64724.7|64714.7|64728.8|64718.8|64716.2|64706.2|557
1624542300000|2021-06-24 13:45:00|64724.9|64714.9|64734.1|64724.1|64740|64730|64723.3|64713.3|576
1624542600000|2021-06-24 13:50:00|64733.6|64723.6|64730.6|64720.6|64734.9|64724.9|64727.5|64717.5|538
1624542900000|2021-06-24 13:55:00|64729.7|64719.7|64728.8|64718.8|64730|64720|64725.1|64715.1|606
1624543200000|2021-06-24 14:00:00|64728.9|64718.9|64725.4|64715.4|64730.1|64720.1|64724.3|64714.3|654
1624543500000|2021-06-24 14:05:00|64725.3|64715.3|64736.1|64726.1|64736.8|64726.5|64724.7|64714.7|602
1624543800000|2021-06-24 14:10:00|64736|64726|64731.2|64721.2|64736.3|64726.3|64729.7|64719.7|556
1624544100000|2021-06-24 14:15:00|64731.4|64721.4|64717|64707|64731.5|64721.5|64716.5|64706.5|663
1624544400000|2021-06-24 14:20:00|64716.9|64706.9|64727.7|64717.7|64728|64718|64716.7|64706.7|668
1624544700000|2021-06-24 14:25:00|64727.8|64717.8|64732.1|64722.1|64734.6|64724.4|64725.2|64714.6|632
1624545000000|2021-06-24 14:30:00|64732.2|64722.2|64734.9|64724.9|64735.7|64725.7|64727.9|64717.9|568
1624545300000|2021-06-24 14:35:00|64734.5|64724.5|64732.9|64722.9|64736.9|64726.9|64731.2|64721.2|639
1624545600000|2021-06-24 14:40:00|64733|64723|64747.3|64737.3|64747.6|64737.6|64732.7|64722.7|637
1624545900000|2021-06-24 14:45:00|64747.2|64737.2|64750.6|64740.6|64752.3|64742.3|64736.2|64726.2|724
1624546200000|2021-06-24 14:50:00|64750.3|64740.3|64753.3|64743.3|64763.4|64753.4|64749.8|64735.2|707
1624546500000|2021-06-24 14:55:00|64753.4|64743.4|64754.9|64744.9|64760.1|64749.1|64745.4|64735.4|752
1624546800000|2021-06-24 15:00:00|64753.7|64743.7|64745.4|64735.4|64755.3|64745.3|64740.6|64726|684
1624547100000|2021-06-24 15:05:00|64745.3|64735.3|64720.8|64710.8|64750.3|64735.4|64717.9|64707.9|726
1624547400000|2021-06-24 15:10:00|64720.9|64710.9|64723.9|64713.9|64730.2|64720.2|64720.9|64710.9|546
1624547700000|2021-06-24 15:15:00|64724.1|64714.1|64743.4|64733.4|64743.9|64733.9|64723.8|64713.8|623
1624548000000|2021-06-24 15:20:00|64743.3|64733.3|64738.8|64728.8|64743.7|64733.7|64736.1|64726.1|653
1624548300000|2021-06-24 15:25:00|64739|64729|64737.1|64727.1|64739.1|64729.1|64735.2|64725.2|465
1624548600000|2021-06-24 15:30:00|64737.3|64727.3|64733.6|64723.6|64737.7|64727.7|64729.1|64719.1|574
1624548900000|2021-06-24 15:35:00|64733.7|64723.7|64734.1|64724.1|64735.7|64725.7|64732.2|64722.2|544
1624549200000|2021-06-24 15:40:00|64734|64724|64734.2|64724.2|64737.3|64727.3|64733.1|64723.1|526
1624549500000|2021-06-24 15:45:00|64734.1|64724.1|64732.4|64722.4|64734.6|64724.6|64727.8|64717.8|482
1624549800000|2021-06-24 15:50:00|64732.5|64722.5|64746.3|64736.3|64746.5|64736.5|64731.8|64721.8|458
1624550100000|2021-06-24 15:55:00|64746.4|64736.4|64747.4|64737.4|64748.1|64738.1|64742.6|64732.6|563
1624550400000|2021-06-24 16:00:00|64747.2|64737.2|64743.1|64733.1|64749.4|64739.4|64743.1|64733.1|421
1624550700000|2021-06-24 16:05:00|64743.3|64733.3|64743.7|64733.7|64745|64735|64743.1|64733.1|276
1624551000000|2021-06-24 16:10:00|64743.6|64733.6|64746.8|64736.8|64748.7|64738.7|64741.3|64731.3|421
1624551300000|2021-06-24 16:15:00|64746.6|64736.6|64737.8|64727.8|64749.6|64739.6|64736.7|64726.7|441
1624551600000|2021-06-24 16:20:00|64738.4|64728.4|64741.8|64731.8|64744.1|64734.1|64735.4|64723|416
1624551900000|2021-06-24 16:25:00|64741.7|64731.7|64726.4|64716.4|64744.7|64734.7|64726.4|64716.4|471
1624552200000|2021-06-24 16:30:00|64726.7|64716.7|64722.4|64712.4|64726.8|64716.8|64721.1|64711.1|517
1624552500000|2021-06-24 16:35:00|64722.5|64712.5|64716.6|64706.6|64723.2|64713.2|64715.3|64705.3|531
1624552800000|2021-06-24 16:40:00|64716.7|64706.7|64715.7|64705.7|64717.3|64707.3|64715|64705|491
1624553100000|2021-06-24 16:45:00|64715.6|64705.6|64722.2|64712.2|64722.8|64712.8|64714.6|64704.6|532
1624553400000|2021-06-24 16:50:00|64722.3|64712.3|64715.1|64705.1|64724|64714|64713.8|64703.8|436
1624553700000|2021-06-24 16:55:00|64715|64705|64708.1|64698.1|64726.2|64712|64707.8|64697.8|592
1624554000000|2021-06-24 17:00:00|64708.3|64698.3|64701.8|64691.8|64708.4|64698.4|64699.3|64689.3|449
1624554300000|2021-06-24 17:05:00|64701.7|64691.7|64700.1|64690.1|64702.1|64692.1|64696.8|64686.8|387
1624554600000|2021-06-24 17:10:00|64700|64690|64696.4|64686.4|64702.6|64692.6|64694.8|64684.8|392
1624554900000|2021-06-24 17:15:00|64696.5|64686.5|64700.3|64690.3|64700.5|64690.5|64695.8|64685.8|296
1624555200000|2021-06-24 17:20:00|64700.2|64690.2|64701.7|64691.7|64701.7|64691.7|64698.5|64688.5|317
1624555500000|2021-06-24 17:25:00|64701.6|64691.6|64699.7|64689.7|64701.6|64691.6|64697.2|64687.2|326
1624555800000|2021-06-24 17:30:00|64699.6|64689.6|64699.6|64689.6|64700.6|64690.6|64699.1|64689.1|309
1624556100000|2021-06-24 17:35:00|64699.5|64689.5|64706.6|64696.6|64707.2|64697.2|64699.5|64689.5|288
1624556400000|2021-06-24 17:40:00|64706.5|64696.5|64706.6|64696.6|64707.2|64697.2|64705.9|64695.9|277
1624556700000|2021-06-24 17:45:00|64706.5|64696.5|64708.4|64698.4|64710.4|64700.4|64706|64696|281
1624557000000|2021-06-24 17:50:00|64708.7|64698.7|64712.5|64702.5|64714.7|64704.7|64702.9|64689.9|400
1624557300000|2021-06-24 17:55:00|64709.8|64699.8|64706.2|64696.2|64709.8|64699.8|64702.8|64692.8|419
1624557600000|2021-06-24 18:00:00|64706.3|64696.3|64702.2|64692.2|64707.4|64696.3|64692.9|64680.7|612
1624557900000|2021-06-24 18:05:00|64702|64692|64704.4|64694.4|64706.7|64695.6|64698.8|64686.7|487
1624558200000|2021-06-24 18:10:00|64704.5|64694.5|64698.6|64688.6|64705.8|64695.8|64697.4|64687.4|515
1624558500000|2021-06-24 18:15:00|64698.7|64688.7|64699.1|64689.1|64704.1|64691.4|64697.1|64684.1|421
1624558800000|2021-06-24 18:20:00|64699|64689|64703.5|64693.5|64704.1|64693.9|64696.9|64683.8|370
1624559100000|2021-06-24 18:25:00|64703.4|64693.4|64701.9|64691.9|64705|64695|64699.8|64689.8|439
1624559400000|2021-06-24 18:30:00|64701.8|64691.8|64706.2|64696.2|64706.2|64696.2|64701.7|64691.7|356
1624559700000|2021-06-24 18:35:00|64706|64696|64705.9|64695.9|64710|64700|64705.4|64695.4|326
1624560000000|2021-06-24 18:40:00|64706|64696|64713.9|64703.9|64714.4|64704.4|64702.8|64692.8|405
1624560300000|2021-06-24 18:45:00|64713.8|64703.8|64711.9|64701.9|64714|64704|64710.9|64700.9|385
1624560600000|2021-06-24 18:50:00|64712|64702|64708|64698|64713.4|64703.4|64704.9|64694.9|416
1624560900000|2021-06-24 18:55:00|64708.2|64698.2|64699.4|64689.4|64708.8|64698.8|64696.5|64686.5|369
1624561200000|2021-06-24 19:00:00|64699.5|64689.5|64700.7|64690.7|64703.3|64693|64696.7|64682.2|378
1624561500000|2021-06-24 19:05:00|64700.4|64690.4|64698.5|64688.5|64703.2|64690.5|64695.8|64683.2|309
1624561800000|2021-06-24 19:10:00|64698.4|64688.4|64699.7|64689.7|64702.9|64692.9|64696.3|64686.3|343
1624562100000|2021-06-24 19:15:00|64699.8|64689.8|64709|64689|64714.3|64698.9|64699.4|64688.3|417
1624562400000|2021-06-24 19:20:00|64708.9|64688.9|64706.1|64696.1|64715.5|64700.5|64706.1|64686.7|317
1624562700000|2021-06-24 19:25:00|64706.2|64696.2|64711.2|64691.2|64711.4|64696.6|64704.4|64688.9|189
1624563000000|2021-06-24 19:30:00|64711.3|64691.3|64711.7|64691.7|64713.6|64698.8|64706.4|64691.1|284
1624563300000|2021-06-24 19:35:00|64711.8|64691.8|64707.5|64697.5|64713.4|64698.6|64705.8|64691.3|181
1624563600000|2021-06-24 19:40:00|64707.9|64697.9|64706.5|64696.5|64713.3|64698|64706.3|64691.2|193
1624563900000|2021-06-24 19:45:00|64706.4|64696.4|64708|64698|64711.9|64698.6|64706.1|64691.2|215
1624564200000|2021-06-24 19:50:00|64708.2|64698.2|64707.5|64697.5|64708.6|64698.6|64707.2|64697.2|194
1624564500000|2021-06-24 19:55:00|64707.6|64697.6|64704.7|64694.7|64711.6|64697.6|64703.7|64689.3|346
1624564800000|2021-06-24 20:00:00|64704.5|64694.5|64703.4|64693.4|64710.2|64694.7|64703|64688.2|182
1624565100000|2021-06-24 20:05:00|64703.5|64693.5|64702.2|64692.2|64708.7|64693.7|64702.1|64685.8|164
1624565400000|2021-06-24 20:10:00|64702.4|64692.4|64708|64688|64709.5|64692.8|64701.5|64686.5|171
1624565700000|2021-06-24 20:15:00|64707.9|64687.9|64704.9|64684.9|64708.8|64693|64701|64684.4|187
1624566000000|2021-06-24 20:20:00|64705|64685|64705.2|64685.2|64706.5|64690.5|64699.9|64683.4|180
1624566300000|2021-06-24 20:25:00|64704.5|64684.5|64709.6|64689.6|64709.9|64690.3|64700.3|64683.3|230
1624566600000|2021-06-24 20:30:00|64709.5|64689.5|64709|64689|64712.1|64695.5|64704.8|64688.8|207
1624566900000|2021-06-24 20:35:00|64708.8|64688.8|64712.2|64692.2|64713.2|64693.2|64708.6|64688.6|193
1624567200000|2021-06-24 20:40:00|64712.5|64692.5|64712|64692|64712.8|64692.8|64710.6|64690.6|136
1624567500000|2021-06-24 20:45:00|64713.6|64693.6|64716.2|64696.2|64717.8|64697.8|64711.6|64691.6|208
1624567800000|2021-06-24 20:50:00|64716.6|64696.6|64716.5|64696.5|64717.9|64697.9|64715.3|64695.3|118
1624568100000|2021-06-24 20:55:00|64715.7|64695.7|64718.8|64698.8|64718.9|64698.9|64714.2|64694.2|147
1624568400000|2021-06-24 21:00:00|64720.1|64700.1|64720|64700|64720.9|64700.9|64716.6|64696.6|40
1624568700000|2021-06-24 21:05:00|64732.1|64694.4|64720.3|64700.3|64732.1|64703.7|64716.8|64693.3|116
1624569000000|2021-06-24 21:10:00|64717.6|64697.6|64719.7|64699.7|64725.8|64700.8|64716.3|64693.3|101
1624569300000|2021-06-24 21:15:00|64719.6|64699.6|64718.2|64685.5|64722.3|64701.5|64710.6|64678.3|121
1624569600000|2021-06-24 21:20:00|64716.3|64684.7|64721.8|64679.9|64726.1|64685.1|64716.3|64676.5|125
1624569900000|2021-06-24 21:25:00|64720.7|64677.3|64720.3|64678.2|64722.1|64682.5|64720.3|64677|94
1624570200000|2021-06-24 21:30:00|64720.6|64679.4|64719.7|64680.8|64726.8|64684|64718|64673.6|160
1624570500000|2021-06-24 21:35:00|64719.3|64680.9|64717.9|64682.9|64721.6|64684.2|64715.5|64677.3|221
1624570800000|2021-06-24 21:40:00|64717.6|64682.7|64752.2|64682.2|64754.4|64689.6|64717.2|64678.4|261
1624571100000|2021-06-24 21:45:00|64752.7|64682.3|64751.5|64685.8|64755.2|64688.7|64748.9|64679.6|241
1624571400000|2021-06-24 21:50:00|64751.3|64683.8|64751.1|64685.5|64754.6|64695.6|64748.9|64680|202
1624571700000|2021-06-24 21:55:00|64751|64685|64718.3|64677.8|64754.8|64692.1|64705.6|64672.5|258
1624572000000|2021-06-24 22:00:00|64705|64685|64705.8|64674.5|64747.1|64686.9|64697.9|64668.2|606
1624572300000|2021-06-24 22:05:00|64705.5|64674.6|64714.1|64672.7|64722.5|64686.2|64701.6|64672.7|422
1624572600000|2021-06-24 22:10:00|64712.5|64673.8|64704.5|64684.5|64723.3|64691.9|64701.3|64664.9|500
1624572900000|2021-06-24 22:15:00|64704.6|64684.6|64703.5|64683.5|64714.9|64686.9|64701.9|64674.7|234
1624573200000|2021-06-24 22:20:00|64703.7|64683.7|64706.7|64686.7|64722.6|64694.8|64702.9|64676.2|480
1624573500000|2021-06-24 22:25:00|64706.5|64686.5|64708.1|64688.1|64716.3|64692.1|64704.5|64684.5|231
1624573800000|2021-06-24 22:30:00|64708.5|64688.5|64708.2|64688.2|64720.6|64692|64705.5|64681.8|469
1624574100000|2021-06-24 22:35:00|64708|64688|64712.1|64692.1|64722.5|64696.5|64707.6|64686.5|368
1624574400000|2021-06-24 22:40:00|64711.8|64691.8|64719.7|64699.7|64732.4|64702.7|64711.6|64688.9|820
1624574700000|2021-06-24 22:45:00|64719.3|64699.3|64715.2|64695.2|64730.1|64701.6|64710.7|64684.8|759
1624575000000|2021-06-24 22:50:00|64713.7|64693.7|64714.7|64694.7|64723.4|64696.5|64711.1|64685|690
1624575300000|2021-06-24 22:55:00|64715.1|64695.1|64714.1|64694.1|64722.7|64697.6|64711.1|64685.6|845
1624575600000|2021-06-24 23:00:00|64712.8|64692.8|64708.9|64688.9|64720.3|64695|64701.6|64680.2|387
1624575900000|2021-06-24 23:05:00|64708.4|64688.4|64708.2|64688.2|64715.4|64690.2|64705.8|64683.3|204
1624576200000|2021-06-24 23:10:00|64708.5|64688.5|64712.3|64692.3|64722.9|64701.7|64698.7|64678.7|343
1624576500000|2021-06-24 23:15:00|64711.4|64691.4|64709.6|64689.6|64718.3|64694.2|64709.6|64685.7|218
1624576800000|2021-06-24 23:20:00|64708.8|64688.8|64711.3|64691.3|64717.1|64695.7|64708.2|64684.4|277
1624577100000|2021-06-24 23:25:00|64711.6|64691.6|64722.6|64702.6|64724.9|64704.9|64708.6|64688.6|356
1624577400000|2021-06-24 23:30:00|64723.3|64703.3|64718.4|64698.4|64723.3|64703.3|64718.1|64698.1|241
1624577700000|2021-06-24 23:35:00|64719.8|64699.8|64717.4|64697.4|64719.8|64699.8|64716.5|64696.5|152
1624578000000|2021-06-24 23:40:00|64717.1|64697.1|64718.2|64698.2|64719.8|64699.8|64715.6|64695.6|258
1624578300000|2021-06-24 23:45:00|64718.3|64698.3|64718.8|64698.8|64720.8|64700.8|64717|64697|217
1624578600000|2021-06-24 23:50:00|64719.1|64699.1|64720.1|64700.1|64720.6|64700.6|64718.8|64698.8|151
1624578900000|2021-06-24 23:55:00|64720.2|64700.2|64722.6|64702.6|64723.4|64703.4|64719.9|64699.9|219
1624579200000|2021-06-25 00:00:00|64722.4|64702.4|64724.8|64704.8|64733.1|64713.1|64722|64702|447
1624579500000|2021-06-25 00:05:00|64724.9|64704.9|64725.7|64705.7|64730.3|64710.3|64720.8|64700.8|327
1624579800000|2021-06-25 00:10:00|64725.6|64705.6|64723.7|64703.7|64731.6|64711.6|64712.6|64697.5|339
1624580100000|2021-06-25 00:15:00|64723.8|64703.8|64730.4|64710.4|64731.1|64711.1|64721.6|64701.6|308
1624580400000|2021-06-25 00:20:00|64730.3|64710.3|64724.7|64704.7|64734.5|64714.5|64722.2|64702.2|559
1624580700000|2021-06-25 00:25:00|64724.8|64704.8|64711.6|64691.6|64724.9|64704.9|64710.8|64690.8|558
1624581000000|2021-06-25 00:30:00|64712.1|64692.1|64710.6|64690.6|64712.7|64692.7|64697.1|64677.1|567
1624581300000|2021-06-25 00:35:00|64710.3|64690.3|64705.7|64685.7|64710.7|64690.7|64703.4|64683.4|502
1624581600000|2021-06-25 00:40:00|64706.4|64686.4|64703.3|64683.3|64709.7|64689.7|64702.3|64682.3|556
1624581900000|2021-06-25 00:45:00|64703.2|64683.2|64697.9|64677.9|64704.2|64684.2|64691.2|64671.2|579
1624582200000|2021-06-25 00:50:00|64697.8|64677.8|64696.3|64676.3|64710.9|64690.9|64694.8|64674.8|683
1624582500000|2021-06-25 00:55:00|64696.5|64676.5|64699.5|64679.5|64702.9|64683.5|64693.5|64675.7|708
1624582800000|2021-06-25 01:00:00|64699.6|64679.6|64697.1|64677.1|64701.8|64684.7|64686.9|64666.9|725
1624583100000|2021-06-25 01:05:00|64697|64677|64686.9|64666.9|64701.5|64686|64681.1|64666.1|522
1624583400000|2021-06-25 01:10:00|64687.2|64667.2|64685.3|64665.3|64692.8|64676.2|64681.9|64661.9|562
1624583700000|2021-06-25 01:15:00|64685.4|64665.4|64684.1|64664.1|64691.2|64671.2|64683|64663|538
1624584000000|2021-06-25 01:20:00|64683.9|64663.9|64684.6|64674.6|64689.1|64675.6|64677.9|64663.5|477
1624584300000|2021-06-25 01:25:00|64684.5|64674.5|64679.5|64659.5|64689.1|64675.6|64673.6|64658.8|590
1624584600000|2021-06-25 01:30:00|64679.4|64659.4|64660.2|64650.2|64682.9|64667.4|64651.6|64633|746
1624584900000|2021-06-25 01:35:00|64665.3|64645.3|64673.3|64663.3|64677.2|64664.8|64656.9|64642.8|708
1624585200000|2021-06-25 01:40:00|64673.2|64663.2|64651.8|64631.8|64673.9|64663.9|64637.4|64622.3|781
1624585500000|2021-06-25 01:45:00|64651.5|64631.5|64657.5|64647.5|64667.6|64653.2|64643.6|64625.1|660
1624585800000|2021-06-25 01:50:00|64657.4|64647.4|64670.4|64660.4|64672.5|64662.5|64656.9|64643.7|548
1624586100000|2021-06-25 01:55:00|64669|64659|64674|64664|64683.1|64668.1|64666.4|64656|621
1624586400000|2021-06-25 02:00:00|64673.9|64663.9|64679|64669|64682.4|64670.3|64672.3|64658.1|609
1624586700000|2021-06-25 02:05:00|64679.1|64669.1|64682.4|64662.4|64688.7|64676.5|64674.4|64655.2|609
1624587000000|2021-06-25 02:10:00|64682.3|64662.3|64664.6|64654.6|64683|64666.8|64659.8|64645.9|721
1624587300000|2021-06-25 02:15:00|64664.9|64654.9|64673.4|64663.4|64676.5|64666.5|64662.5|64652.5|602
1624587600000|2021-06-25 02:20:00|64673.5|64663.5|64679.5|64669.5|64686.1|64671.7|64671.9|64657|559
1624587900000|2021-06-25 02:25:00|64679.3|64669.3|64685.4|64675.4|64688.9|64675.7|64671.7|64661.7|481
1624588200000|2021-06-25 02:30:00|64685.5|64675.5|64678.4|64668.4|64687.6|64675.8|64676.9|64662.1|522
1624588500000|2021-06-25 02:35:00|64678.3|64668.3|64680.4|64670.4|64680.9|64670.9|64674.1|64664.1|470
1624588800000|2021-06-25 02:40:00|64680.3|64670.3|64686.5|64676.5|64688.1|64678.1|64677.6|64667.6|468
1624589100000|2021-06-25 02:45:00|64686.6|64676.6|64685.1|64675.1|64692.7|64680.6|64682.8|64672.1|617
1624589400000|2021-06-25 02:50:00|64684.9|64674.9|64678.7|64668.7|64687.5|64677.5|64678.4|64668.4|452
1624589700000|2021-06-25 02:55:00|64678.8|64668.8|64677.1|64667.1|64685.4|64675.4|64673.3|64663.3|524
1624590000000|2021-06-25 03:00:00|64677|64667|64680.3|64670.3|64688.8|64673.9|64668.5|64658.5|550
1624590300000|2021-06-25 03:05:00|64680.4|64670.4|64679.8|64669.8|64683.9|64673.9|64679.4|64669.4|503
1624590600000|2021-06-25 03:10:00|64679.7|64669.7|64675.8|64665.8|64680.1|64670.1|64671.4|64661.4|393
1624590900000|2021-06-25 03:15:00|64676|64666|64673.1|64663.1|64676.9|64666.9|64672.3|64662.3|427
1624591200000|2021-06-25 03:20:00|64673|64663|64674.3|64664.3|64675.5|64664.8|64665|64655|513
1624591500000|2021-06-25 03:25:00|64674.9|64664.9|64672.2|64662.2|64675.7|64665.7|64670.4|64660.4|454
1624591800000|2021-06-25 03:30:00|64672.1|64662.1|64672.8|64662.8|64677.6|64667.6|64670.2|64655.9|559
1624592100000|2021-06-25 03:35:00|64672.7|64662.7|64671.3|64661.3|64679.6|64667.1|64667.7|64657.7|456
1624592400000|2021-06-25 03:40:00|64671.2|64661.2|64666|64656|64671.4|64661.4|64662|64647.1|366
1624592700000|2021-06-25 03:45:00|64665.7|64655.7|64664.2|64654.2|64666.4|64656.4|64663.5|64653.5|369
1624593000000|2021-06-25 03:50:00|64664.3|64654.3|64659.9|64649.9|64664.6|64654.6|64658.6|64648.6|229
1624593300000|2021-06-25 03:55:00|64660.2|64650.2|64662|64652|64663.9|64653.9|64654|64644|359
1624593600000|2021-06-25 04:00:00|64661.9|64651.9|64659.9|64649.9|64664.7|64654.7|64659|64649|391
1624593900000|2021-06-25 04:05:00|64660|64650|64669.1|64659.1|64669.4|64659.4|64659.7|64649.7|319
1624594200000|2021-06-25 04:10:00|64669|64659|64668.3|64658.3|64674.8|64660.1|64666.6|64654.3|339
1624594500000|2021-06-25 04:15:00|64668.2|64658.2|64671.4|64661.4|64671.8|64661.8|64665.4|64655.4|308
1624594800000|2021-06-25 04:20:00|64671.6|64661.6|64671.1|64661.1|64671.9|64661.9|64668.7|64658.7|433
1624595100000|2021-06-25 04:25:00|64670.9|64660.9|64671.2|64661.2|64672|64662|64666.7|64656.7|424
1624595400000|2021-06-25 04:30:00|64671.1|64661.1|64671.9|64661.9|64676.7|64666.7|64671|64661|367
1624595700000|2021-06-25 04:35:00|64671.8|64661.8|64669.5|64659.5|64672.2|64662.2|64668.8|64658.8|363
1624596000000|2021-06-25 04:40:00|64669.4|64659.4|64669.4|64659.4|64670.2|64660.2|64669|64659|282
1624596300000|2021-06-25 04:45:00|64669.5|64659.5|64676|64666|64676.3|64666.3|64669.3|64659.3|350
1624596600000|2021-06-25 04:50:00|64676.1|64666.1|64676.2|64666.2|64678.5|64668.5|64673.9|64663.9|292
1624596900000|2021-06-25 04:55:00|64676.5|64666.5|64675.9|64665.9|64680.8|64670.8|64674.9|64664.9|353
1624597200000|2021-06-25 05:00:00|64676.1|64666.1|64677.8|64667.8|64678.7|64668.7|64674.6|64664.6|399
1624597500000|2021-06-25 05:05:00|64677.9|64667.9|64676.1|64666.1|64680.3|64670.3|64674.6|64664.6|366
1624597800000|2021-06-25 05:10:00|64676|64666|64682|64672|64682.9|64672.9|64675.8|64665.8|356
1624598100000|2021-06-25 05:15:00|64681.9|64671.9|64680.5|64670.5|64686|64676|64679.6|64669.6|344
1624598400000|2021-06-25 05:20:00|64680.4|64670.4|64673.7|64663.7|64683.3|64673.3|64670.8|64660.8|363
1624598700000|2021-06-25 05:25:00|64673.9|64663.9|64660.4|64650.4|64673.9|64663.9|64660.1|64650.1|400
1624599000000|2021-06-25 05:30:00|64660.5|64650.5|64665|64655|64669.3|64659.3|64658.9|64648.9|489
1624599300000|2021-06-25 05:35:00|64665.1|64655.1|64654.2|64644.2|64667.8|64657.8|64652.2|64642.2|508
1624599600000|2021-06-25 05:40:00|64654|64644|64648.7|64638.7|64654.5|64644.5|64646.5|64636.5|419
1624599900000|2021-06-25 05:45:00|64648.8|64638.8|64629.3|64619.3|64649.2|64639.2|64624.8|64614.8|498
1624600200000|2021-06-25 05:50:00|64629.1|64619.1|64629.3|64619.3|64632.7|64622.7|64614.7|64604.7|657
1624600500000|2021-06-25 05:55:00|64629.2|64619.2|64615.9|64605.9|64630.6|64620.6|64609.9|64599.9|638
1624600800000|2021-06-25 06:00:00|64615.8|64605.8|64616.5|64606.5|64628|64618|64614.2|64604.2|622
1624601100000|2021-06-25 06:05:00|64616.4|64606.4|64611.2|64601.2|64617.2|64607.2|64604.9|64594.9|525
1624601400000|2021-06-25 06:10:00|64611|64601|64588.4|64578.4|64614.3|64604.3|64584.8|64574.8|728
1624601700000|2021-06-25 06:15:00|64588.8|64578.8|64588.9|64578.9|64589.8|64579.8|64572.7|64560.1|676
1624602000000|2021-06-25 06:20:00|64589.3|64579.3|64591.3|64581.3|64596.6|64586.6|64583.7|64573.7|549
1624602300000|2021-06-25 06:25:00|64591.1|64581.1|64567.1|64557.1|64591.9|64581.9|64559.3|64549.3|645
1624602600000|2021-06-25 06:30:00|64567.9|64557.9|64571.6|64561.6|64582.3|64572.3|64565.8|64555.8|667
1624602900000|2021-06-25 06:35:00|64571.7|64561.7|64577.4|64567.4|64579.5|64569.5|64563.9|64553.9|600
1624603200000|2021-06-25 06:40:00|64577.7|64567.7|64567.3|64557.3|64579.6|64569.6|64566.3|64556.3|605
1624603500000|2021-06-25 06:45:00|64567.1|64557.1|64579.8|64569.8|64581.1|64571.1|64560.7|64550.7|700
1624603800000|2021-06-25 06:50:00|64579.4|64569.4|64579.8|64569.8|64580.4|64570.4|64572|64562|710
1624604100000|2021-06-25 06:55:00|64579.7|64569.7|64578.6|64568.6|64582.3|64572.3|64568.1|64558.1|689
1624604400000|2021-06-25 07:00:00|64578.5|64568.5|64564.2|64554.2|64581|64571|64558|64548|686
1624604700000|2021-06-25 07:05:00|64564.1|64554.1|64576.2|64566.2|64582.7|64572.7|64561|64551|680
1624605000000|2021-06-25 07:10:00|64575.9|64565.9|64564.3|64554.3|64579.1|64569.1|64563.4|64553.4|611
1624605300000|2021-06-25 07:15:00|64564.6|64554.6|64569|64559|64572.4|64562.4|64557.3|64547.3|602
1624605600000|2021-06-25 07:20:00|64569.1|64559.1|64586.1|64576.1|64591.5|64581.5|64569|64559|668
1624605900000|2021-06-25 07:25:00|64586.2|64576.2|64578|64568|64593.4|64583.4|64572|64562|642
1624606200000|2021-06-25 07:30:00|64578.1|64568.1|64580|64570|64588.6|64578.6|64577.2|64567.2|617
1624606500000|2021-06-25 07:35:00|64580.1|64570.1|64573.4|64563.4|64581.1|64571.1|64573.1|64563.1|585
1624606800000|2021-06-25 07:40:00|64573.3|64563.3|64566.4|64556.4|64574.1|64564.1|64562.4|64552.4|460
1624607100000|2021-06-25 07:45:00|64566.5|64556.5|64550.9|64540.9|64566.9|64556.9|64550.9|64540.9|591
1624607400000|2021-06-25 07:50:00|64550.7|64540.7|64550|64540|64557.3|64547.3|64548.2|64538.2|654
1624607700000|2021-06-25 07:55:00|64550.1|64540.1|64555.4|64545.4|64556.3|64546.3|64545.2|64535.2|663
1624608000000|2021-06-25 08:00:00|64555.5|64545.5|64559.8|64549.8|64565.4|64553.3|64555.5|64545.2|649
1624608300000|2021-06-25 08:05:00|64559.9|64549.9|64576.3|64566.3|64580.9|64570.9|64558.8|64548.8|655
1624608600000|2021-06-25 08:10:00|64576.4|64566.4|64576.7|64566.7|64585.7|64575.7|64574.7|64564.7|576
1624608900000|2021-06-25 08:15:00|64576.8|64566.8|64577.1|64567.1|64583|64573|64570.4|64560.4|619
1624609200000|2021-06-25 08:20:00|64577.3|64567.3|64588.2|64578.2|64588.4|64578.4|64576.9|64566.9|641
1624609500000|2021-06-25 08:25:00|64588.1|64578.1|64597.1|64587.1|64600|64590|64580.6|64570.6|583
1624609800000|2021-06-25 08:30:00|64597|64587|64595.2|64585.2|64607.8|64597.8|64589|64579|609
1624610100000|2021-06-25 08:35:00|64595.5|64585.5|64603.4|64593.4|64603.6|64593.6|64589.7|64579.7|540
1624610400000|2021-06-25 08:40:00|64603.3|64593.3|64597.3|64587.3|64608.2|64598.2|64594.3|64584.3|607
1624610700000|2021-06-25 08:45:00|64597.4|64587.4|64617.8|64607.8|64618.7|64608.7|64596.8|64586.8|511
1624611000000|2021-06-25 08:50:00|64617.1|64607.1|64610.3|64600.3|64617.2|64607.2|64608.1|64598.1|514
1624611300000|2021-06-25 08:55:00|64610.4|64600.4|64601.3|64591.3|64611.3|64601.3|64593.2|64583.2|488
1624611600000|2021-06-25 09:00:00|64601.2|64591.2|64600.5|64590.5|64606.3|64596.3|64599.2|64589.2|558
1624611900000|2021-06-25 09:05:00|64600.2|64590.2|64592.1|64582.1|64601|64591|64591.8|64581.8|543
1624612200000|2021-06-25 09:10:00|64592|64582|64586.3|64576.3|64597.3|64587.3|64584.9|64574.9|590
1624612500000|2021-06-25 09:15:00|64586.2|64576.2|64581.7|64571.7|64590.7|64580.7|64581.2|64571.2|455
1624612800000|2021-06-25 09:20:00|64581.8|64571.8|64583.9|64573.9|64588.1|64578.1|64578.3|64568.3|557
1624613100000|2021-06-25 09:25:00|64583.4|64573.4|64581.4|64571.4|64584.9|64574.9|64578|64568|542
1624613400000|2021-06-25 09:30:00|64581.3|64571.3|64583.9|64573.9|64592.8|64582.8|64581.3|64571.3|520
1624613700000|2021-06-25 09:35:00|64583.7|64573.7|64586.9|64576.9|64587.6|64577.6|64582.5|64572.5|535
1624614000000|2021-06-25 09:40:00|64587.4|64577.4|64581.3|64571.3|64590.5|64580.5|64579.5|64569.5|540
1624614300000|2021-06-25 09:45:00|64581.2|64571.2|64569|64559|64581.2|64571.2|64566.8|64556.8|540
1624614600000|2021-06-25 09:50:00|64569.3|64559.3|64570.2|64560.2|64574.4|64564.4|64567.3|64557.3|549
1624614900000|2021-06-25 09:55:00|64571.5|64561.5|64560.1|64550.1|64576.7|64566.7|64559|64549|409
1624615200000|2021-06-25 10:00:00|64559.9|64549.9|64573.4|64563.4|64573.5|64563.5|64559.9|64549.9|397
1624615500000|2021-06-25 10:05:00|64573.5|64563.5|64572.2|64562.2|64579.6|64569.2|64568.5|64558.5|499
1624615800000|2021-06-25 10:10:00|64571.9|64561.9|64573.6|64563.6|64574.8|64564.8|64570.4|64560.4|502
1624616100000|2021-06-25 10:15:00|64573.5|64563.5|64572.6|64562.6|64573.7|64563.7|64566.2|64556.2|433
1624616400000|2021-06-25 10:20:00|64572.5|64562.5|64575.1|64565.1|64575.5|64565.5|64568.7|64558.7|453
1624616700000|2021-06-25 10:25:00|64575|64565|64580|64570|64581.9|64571.9|64572.1|64562.1|468
1624617000000|2021-06-25 10:30:00|64580.2|64570.2|64574.7|64564.7|64580.5|64570.5|64572.9|64562.9|386
1624617300000|2021-06-25 10:35:00|64574.8|64564.8|64575.4|64565.4|64577|64567|64573.9|64563.9|399
1624617600000|2021-06-25 10:40:00|64575.1|64565.1|64592.8|64582.8|64593.3|64583.3|64574.8|64564.8|399
1624617900000|2021-06-25 10:45:00|64592.7|64582.7|64585.9|64575.9|64592.7|64582.7|64584.9|64574.9|325
1624618200000|2021-06-25 10:50:00|64585.8|64575.8|64585.7|64575.7|64589.9|64579.9|64585.5|64575.5|322
1624618500000|2021-06-25 10:55:00|64585.8|64575.8|64586|64576|64587.4|64577.4|64580.7|64570.7|470
1624618800000|2021-06-25 11:00:00|64585.9|64575.9|64586.8|64576.8|64587.3|64577.3|64582.6|64572.6|427
1624619100000|2021-06-25 11:05:00|64586.9|64576.9|64591|64581|64591.4|64581.4|64585.4|64575.4|330
1624619400000|2021-06-25 11:10:00|64591.1|64581.1|64596.4|64586.4|64597.3|64587.3|64591|64581|302
1624619700000|2021-06-25 11:15:00|64596.2|64586.2|64600.5|64590.5|64601.2|64591.2|64596.2|64586.2|358
1624620000000|2021-06-25 11:20:00|64600.1|64590.1|64601|64591|64602.7|64592.7|64599.3|64589.3|380
1624620300000|2021-06-25 11:25:00|64600.9|64590.9|64595.7|64585.7|64601.5|64591.5|64595.5|64585.5|404
1624620600000|2021-06-25 11:30:00|64595.2|64585.2|64598|64588|64599.1|64589.1|64594.1|64584.1|449
1624620900000|2021-06-25 11:35:00|64598.7|64588.7|64603.2|64593.2|64605.6|64595.6|64598.3|64588.3|425
1624621200000|2021-06-25 11:40:00|64603.3|64593.3|64612.9|64602.9|64618.7|64608.7|64603.1|64593.1|507
1624621500000|2021-06-25 11:45:00|64612.4|64602.4|64603.1|64593.1|64614.7|64604.7|64602.9|64592.9|509
1624621800000|2021-06-25 11:50:00|64603.3|64593.3|64608.3|64598.3|64609.4|64599.4|64602.6|64592.6|396
1624622100000|2021-06-25 11:55:00|64607.4|64597.4|64588.7|64578.7|64609.4|64599.4|64588.5|64574.4|569
1624622400000|2021-06-25 12:00:00|64589|64579|64593.2|64583.2|64596.1|64585.2|64574.9|64561.1|629
1624622700000|2021-06-25 12:05:00|64593.5|64583.5|64588.3|64578.3|64597.4|64587.4|64587|64574.6|433
1624623000000|2021-06-25 12:10:00|64588|64578|64589.8|64579.8|64596.5|64586.5|64586.9|64576.9|531
1624623300000|2021-06-25 12:15:00|64589.7|64579.7|64584.4|64574.4|64589.7|64579.7|64582.2|64572.2|520
1624623600000|2021-06-25 12:20:00|64584.1|64574.1|64584.8|64574.8|64587.1|64577.1|64581.6|64571.6|526
1624623900000|2021-06-25 12:25:00|64584.9|64574.9|64595.7|64575.7|64597.6|64577.6|64571.7|64561.7|592
1624624200000|2021-06-25 12:30:00|64595.5|64575.5|64550.6|64540.6|64597.5|64577.5|64545.3|64530.5|871
1624624500000|2021-06-25 12:35:00|64550.5|64540.5|64582.3|64562.3|64582.7|64566.5|64546.8|64532.4|854
1624624800000|2021-06-25 12:40:00|64582.2|64562.2|64576.3|64556.3|64588.9|64573.3|64567.2|64552.5|710
1624625100000|2021-06-25 12:45:00|64576.4|64556.4|64569.4|64559.4|64578.2|64564.2|64569.3|64550|546
1624625400000|2021-06-25 12:50:00|64569.3|64559.3|64570.9|64560.9|64575.3|64565.3|64560.9|64550.9|654
1624625700000|2021-06-25 12:55:00|64571.2|64561.2|64570|64560|64578.7|64568.7|64567.2|64554.4|659
1624626000000|2021-06-25 13:00:00|64570.4|64560.4|64553.6|64543.6|64573.1|64560.4|64550.3|64540.3|832
1624626300000|2021-06-25 13:05:00|64553.5|64543.5|64539.4|64529.4|64555.6|64545.1|64537.8|64527.8|748
1624626600000|2021-06-25 13:10:00|64539.5|64529.5|64525.8|64515.8|64541|64531|64524.7|64514.7|623
1624626900000|2021-06-25 13:15:00|64525.7|64515.7|64534.4|64524.4|64540.2|64530.2|64524.9|64513.9|684
1624627200000|2021-06-25 13:20:00|64534.6|64524.6|64536.9|64526.9|64548.7|64535.3|64534.2|64521.1|606
1624627500000|2021-06-25 13:25:00|64537.3|64527.3|64535.5|64525.5|64544.8|64529.2|64530.2|64518.4|704
1624627800000|2021-06-25 13:30:00|64535.4|64525.4|64553|64543|64555.7|64543.8|64531.5|64521.5|781
1624628100000|2021-06-25 13:35:00|64552.5|64542.5|64544.5|64534.5|64556|64546|64544|64534|552
1624628400000|2021-06-25 13:40:00|64544.7|64534.7|64540.7|64530.7|64551.4|64541.4|64539.4|64529.4|610
1624628700000|2021-06-25 13:45:00|64540.6|64530.6|64537.9|64527.9|64543.8|64533.8|64535.5|64525.5|540
1624629000000|2021-06-25 13:50:00|64538|64528|64543.6|64533.6|64544.6|64534.6|64535|64525|547
1624629300000|2021-06-25 13:55:00|64544.4|64534.4|64547.3|64527.3|64549.8|64537.5|64539.3|64525.1|731
1624629600000|2021-06-25 14:00:00|64547.4|64527.4|64551.8|64541.8|64554|64544|64542.2|64527.4|687
1624629900000|2021-06-25 14:05:00|64551.6|64541.6|64555.9|64545.9|64568|64558|64546.3|64536.3|744
1624630200000|2021-06-25 14:10:00|64556|64546|64555.7|64545.7|64561.4|64551.4|64551.1|64541.1|724
1624630500000|2021-06-25 14:15:00|64555.6|64545.6|64545.3|64535.3|64556.8|64546.8|64542.9|64532.9|681
1624630800000|2021-06-25 14:20:00|64545.2|64535.2|64541.9|64531.9|64549.2|64539.2|64540.1|64530.1|745
1624631100000|2021-06-25 14:25:00|64541.7|64531.7|64543.1|64533.1|64548.5|64534.4|64539.6|64525.9|637
1624631400000|2021-06-25 14:30:00|64543.2|64533.2|64557|64547|64563.1|64547.9|64541|64526.5|772
1624631700000|2021-06-25 14:35:00|64557.1|64547.1|64560.6|64550.6|64563.4|64553.4|64556.3|64546.3|635
1624632000000|2021-06-25 14:40:00|64560.8|64550.8|64567.8|64557.8|64573.5|64559.1|64559.7|64549.5|661
1624632300000|2021-06-25 14:45:00|64568.1|64558.1|64579.1|64569.1|64584.5|64571.5|64567.4|64557.4|722
1624632600000|2021-06-25 14:50:00|64579|64569|64583.9|64573.9|64589.7|64579.1|64576.3|64563.9|770
1624632900000|2021-06-25 14:55:00|64583.8|64573.8|64579.4|64569.4|64589.4|64578.8|64575|64565|782
1624633200000|2021-06-25 15:00:00|64579.5|64569.5|64605.2|64595.2|64606.5|64596.5|64566.4|64556.4|784
1624633500000|2021-06-25 15:05:00|64605.4|64595.4|64600.3|64590.3|64608.9|64598|64596.8|64586.8|620
1624633800000|2021-06-25 15:10:00|64600.4|64590.4|64602.8|64582.8|64612.6|64602.6|64597.8|64582.8|705
1624634100000|2021-06-25 15:15:00|64602.5|64582.5|64600.2|64590.2|64609.2|64599.2|64598.4|64582.5|496
1624634400000|2021-06-25 15:20:00|64600.6|64590.6|64601.8|64591.8|64604.5|64592.3|64592.3|64582.3|562
1624634700000|2021-06-25 15:25:00|64601.9|64591.9|64598.8|64588.8|64606.2|64593.5|64594.4|64584.4|541
1624635000000|2021-06-25 15:30:00|64598.6|64588.6|64601.8|64591.8|64605.9|64592.5|64594.4|64584.4|485
1624635300000|2021-06-25 15:35:00|64601.7|64591.7|64602.6|64592.6|64604.4|64594.4|64601|64591|422
1624635600000|2021-06-25 15:40:00|64602.5|64592.5|64604.2|64594.2|64608.5|64594.5|64595.5|64585.5|448
1624635900000|2021-06-25 15:45:00|64604.1|64594.1|64601.5|64591.5|64611.3|64601.3|64601.5|64591.5|539
1624636200000|2021-06-25 15:50:00|64601.6|64591.6|64605.8|64595.8|64607.1|64597.1|64597.6|64587.6|505
1624636500000|2021-06-25 15:55:00|64605.9|64595.9|64613.2|64603.2|64614.8|64604.8|64605.2|64595.2|614
1624636800000|2021-06-25 16:00:00|64613.1|64603.1|64604.9|64594.9|64618.1|64606.7|64604.4|64594.4|435
1624637100000|2021-06-25 16:05:00|64604.7|64594.7|64599.2|64589.2|64606.1|64594.7|64599|64585.8|449
1624637400000|2021-06-25 16:10:00|64599.1|64589.1|64597.8|64587.8|64608.6|64598.6|64594.6|64584.6|527
1624637700000|2021-06-25 16:15:00|64597.7|64587.7|64595.1|64585.1|64607.1|64594.3|64594.8|64584.8|466
1624638000000|2021-06-25 16:20:00|64594.5|64584.5|64607.3|64597.3|64607.3|64597.3|64593.9|64583.9|478
1624638300000|2021-06-25 16:25:00|64607.5|64597.5|64612.3|64602.3|64618.3|64608.3|64606.7|64594.5|586
1624638600000|2021-06-25 16:30:00|64612.1|64602.1|64602.9|64592.9|64615|64602.5|64600.2|64586|522
1624638900000|2021-06-25 16:35:00|64602.7|64592.7|64594.9|64584.9|64605.6|64595.6|64594.4|64584.4|522
1624639200000|2021-06-25 16:40:00|64594.8|64584.8|64599.4|64589.4|64603|64593|64594.3|64584.3|446
1624639500000|2021-06-25 16:45:00|64599.3|64589.3|64614.4|64604.4|64620.3|64606.5|64597.9|64587.9|563
1624639800000|2021-06-25 16:50:00|64614.6|64604.6|64612.5|64602.5|64620.2|64605.4|64610.2|64599.5|412
1624640100000|2021-06-25 16:55:00|64612.6|64602.6|64610.4|64600.4|64619.6|64605.2|64607|64597|459
1624640400000|2021-06-25 17:00:00|64610.3|64600.3|64615.8|64605.8|64617.8|64607.8|64610.2|64600.2|551
1624640700000|2021-06-25 17:05:00|64615.9|64605.9|64622.6|64612.6|64627.4|64615.4|64613.8|64603.8|469
1624641000000|2021-06-25 17:10:00|64622.8|64612.8|64622.4|64612.4|64622.8|64612.8|64619.5|64609.5|487
1624641300000|2021-06-25 17:15:00|64622.3|64612.3|64623.3|64613.3|64623.5|64613.5|64620.6|64610.6|273
1624641600000|2021-06-25 17:20:00|64623.4|64613.4|64627.5|64617.5|64628.3|64618.3|64618.2|64608.2|461
1624641900000|2021-06-25 17:25:00|64627.7|64617.7|64624.6|64614.6|64628.2|64618.2|64623|64613|436
1624642200000|2021-06-25 17:30:00|64624.5|64614.5|64625|64615|64625.8|64615.8|64622.5|64612.5|379
1624642500000|2021-06-25 17:35:00|64624.7|64614.7|64625.2|64615.2|64628.3|64618.3|64623.7|64613.7|410
1624642800000|2021-06-25 17:40:00|64625.3|64615.3|64625.2|64615.2|64626|64616|64623.3|64613.3|234
1624643100000|2021-06-25 17:45:00|64625.1|64615.1|64623.4|64613.4|64625.7|64615.7|64622.7|64612.7|407
1624643400000|2021-06-25 17:50:00|64623.2|64613.2|64623|64613|64625|64615|64622.6|64612.6|343
1624643700000|2021-06-25 17:55:00|64623.1|64613.1|64628.9|64618.9|64630.2|64620.2|64616.3|64601.9|448
1624644000000|2021-06-25 18:00:00|64629|64619|64630.7|64620.7|64636.4|64621.7|64625|64615|345
1624644300000|2021-06-25 18:05:00|64630.8|64620.8|64618.1|64608.1|64630.9|64620.9|64614|64599.8|347
1624644600000|2021-06-25 18:10:00|64618.2|64608.2|64616.8|64606.8|64621.5|64611.5|64616|64606|326
1624644900000|2021-06-25 18:15:00|64616.6|64606.6|64622.8|64612.8|64627.8|64615|64616.5|64606.5|322
1624645200000|2021-06-25 18:20:00|64622.9|64612.9|64622.5|64612.5|64624.4|64614.4|64622|64612|264
1624645500000|2021-06-25 18:25:00|64622.6|64612.6|64623.8|64613.8|64625.1|64615.1|64617.7|64607.7|312
1624645800000|2021-06-25 18:30:00|64623.5|64613.5|64623.7|64613.7|64626|64616|64620.2|64610.2|263
1624646100000|2021-06-25 18:35:00|64623.6|64613.6|64622|64612|64623.8|64613.8|64618.2|64608.2|252
1624646400000|2021-06-25 18:40:00|64621.9|64611.9|64619.5|64609.5|64624.4|64614.4|64618.3|64608.3|327
1624646700000|2021-06-25 18:45:00|64620|64610|64619.6|64609.6|64621|64611|64618.2|64608.2|258
1624647000000|2021-06-25 18:50:00|64619.7|64609.7|64621.1|64611.1|64625.8|64612.9|64614.7|64601.4|355
1624647300000|2021-06-25 18:55:00|64621.3|64611.3|64621.5|64611.5|64628.6|64614.4|64620.1|64608.4|267
1624647600000|2021-06-25 19:00:00|64621.4|64611.4|64622.9|64612.9|64629.3|64613.9|64619.8|64604.9|334
1624647900000|2021-06-25 19:05:00|64622.8|64612.8|64632.7|64612.7|64634.1|64617|64622.3|64607.6|339
1624648200000|2021-06-25 19:10:00|64632.8|64612.8|64625.4|64615.4|64635.9|64620.3|64625|64610.1|315
1624648500000|2021-06-25 19:15:00|64625.2|64615.2|64626.3|64606.3|64630.5|64615.3|64619|64603.5|304
1624648800000|2021-06-25 19:20:00|64626|64606|64619.3|64609.3|64627|64611.9|64619.2|64604.1|276
1624649100000|2021-06-25 19:25:00|64619.4|64609.4|64626.5|64606.5|64627.5|64611.2|64619.3|64603.2|236
1624649400000|2021-06-25 19:30:00|64626.7|64606.7|64621.7|64611.7|64627.5|64612.3|64621.2|64606.1|204
1624649700000|2021-06-25 19:35:00|64621.9|64611.9|64624.3|64604.3|64627.2|64611.9|64619.9|64602.5|209
1624650000000|2021-06-25 19:40:00|64624|64604|64617.3|64597.3|64624.9|64604.9|64616.9|64596.9|276
1624650300000|2021-06-25 19:45:00|64617.4|64597.4|64618.6|64598.6|64618.7|64603.6|64612.3|64597.1|151
1624650600000|2021-06-25 19:50:00|64613.2|64603.2|64620.4|64600.4|64620.5|64603.5|64612.2|64595.6|294
1624650900000|2021-06-25 19:55:00|64620|64600|64620.4|64600.4|64623.5|64603.5|64619.4|64599.4|289
1624651200000|2021-06-25 20:00:00|64620.7|64600.7|64620.7|64600.7|64624.9|64605.9|64615.8|64598.2|186
1624651500000|2021-06-25 20:05:00|64620.8|64600.8|64635.6|64615.6|64638.5|64618.5|64619.7|64599.7|298
1624651800000|2021-06-25 20:10:00|64635.7|64615.7|64633.2|64613.2|64637.6|64621.5|64627.9|64611.6|269
1624652100000|2021-06-25 20:15:00|64633.4|64613.4|64631.4|64611.4|64634.6|64614.6|64630.9|64610.9|178
1624652400000|2021-06-25 20:20:00|64631.9|64611.9|64631.5|64611.5|64633.4|64618.1|64628|64611.3|107
1624652700000|2021-06-25 20:25:00|64631.7|64611.7|64625.2|64605.2|64632.9|64612.9|64621.3|64604.1|196
1624653000000|2021-06-25 20:30:00|64626.2|64606.2|64627.2|64607.2|64628.2|64608.2|64624|64604|127
1624653300000|2021-06-25 20:35:00|64627.1|64607.1|64628.7|64608.7|64629.6|64609.6|64626.6|64606.6|165
1624653600000|2021-06-25 20:40:00|64628.8|64608.8|64630.2|64610.2|64631.4|64611.4|64628|64608|160
1624653900000|2021-06-25 20:45:00|64630.3|64610.3|64631.2|64611.2|64632.5|64612.5|64627.8|64607.8|88
1624654200000|2021-06-25 20:50:00|64631.4|64611.4|64630|64610|64634.6|64614.6|64617.4|64597.4|139
1624654500000|2021-06-25 20:55:00|64628.8|64608.8|64626.8|64606.8|64637.3|64617.3|64610.1|64590.1|166
1624824000000|2021-06-27 20:00:00|64624.8|64540.7|64681.5|64554.5|64681.5|64554.5|64624.8|64540.7|5
1624824300000|2021-06-27 20:05:00|64678|64551.4|64603.8|64581.8|64688.9|64581.8|64603.8|64551.4|13
1624824600000|2021-06-27 20:10:00|64685.4|64558.4|64685.4|64558.4|64688.9|64561.9|64685.4|64558.4|5
1624824900000|2021-06-27 20:15:00|64688.9|64561.9|64688.9|64561.9|64691.1|64564.1|64685.4|64558.4|13
1624825200000|2021-06-27 20:20:00|64685.4|64558.4|64603.8|64581.8|64688.9|64581.8|64603.8|64558.4|8
1624825500000|2021-06-27 20:25:00|64650.1|64534.8|64688.9|64561.9|64688.9|64561.9|64650.1|64534.8|3
1624825800000|2021-06-27 20:30:00|64685.4|64558.4|64688.9|64561.9|64688.9|64581.8|64603.8|64558.4|7
1624826100000|2021-06-27 20:35:00|64685.4|64558.4|64603.8|64581.8|64688.9|64581.8|64603.8|64558.4|8
1624826400000|2021-06-27 20:40:00|64688.9|64561.9|64603.8|64581.8|64688.9|64581.8|64603.8|64558.4|8
1624826700000|2021-06-27 20:45:00|64685.4|64558.4|64600|64578|64685.4|64578|64599.8|64544.5|6
1624827000000|2021-06-27 20:50:00|64600.6|64578.6|64685.2|64558.2|64685.4|64578.6|64600.6|64544.5|4
1624827300000|2021-06-27 20:55:00|64642.9|64544.5|64644.5|64542|64648.2|64544.5|64642.9|64536.2|3
1624827600000|2021-06-27 21:00:00|64654.6|64544|64636.3|64549.2|64683.3|64581.2|64603|64532.6|28
1624827900000|2021-06-27 21:05:00|64646.1|64538.8|64632.3|64538.4|64650.1|64555.7|64632.1|64534.7|34
1624828200000|2021-06-27 21:10:00|64636.7|64550.9|64633.6|64551.5|64650|64555.7|64631.1|64534.7|39
1624828500000|2021-06-27 21:15:00|64633.9|64551.1|64632.7|64553|64663.8|64555.5|64631.2|64534.7|39
1624828800000|2021-06-27 21:20:00|64632.5|64553.2|64631.1|64552.2|64633.7|64584.1|64606.1|64551.4|51
1624829100000|2021-06-27 21:25:00|64594.8|64572.8|64595.9|64573.9|64631.7|64580|64593.8|64549.6|73
1624829400000|2021-06-27 21:30:00|64596|64574|64632.5|64546.6|64641.6|64579.8|64586.2|64539.1|187
1624829700000|2021-06-27 21:35:00|64632.8|64546.4|64631.8|64551.5|64639.2|64577.4|64599.4|64527.3|157
1624830000000|2021-06-27 21:40:00|64630.2|64552|64632.9|64553|64650|64584.6|64594.6|64523.5|137
1624830300000|2021-06-27 21:45:00|64634.9|64552.1|64628.2|64552.2|64641.3|64584.9|64599.2|64523.5|157
1624830600000|2021-06-27 21:50:00|64630|64553.8|64631.7|64556|64638|64583.1|64598.7|64526.2|103
1624830900000|2021-06-27 21:55:00|64624.2|64548.6|64603.7|64583.7|64636.6|64585.1|64598.4|64526.2|107
1624831200000|2021-06-27 22:00:00|64603.5|64583.5|64633.3|64550.3|64642.9|64584.9|64598.2|64537.2|265
1624831500000|2021-06-27 22:05:00|64633.2|64549.3|64627.6|64556.2|64637.7|64560.4|64625.2|64543.6|180
1624831800000|2021-06-27 22:10:00|64628.7|64557.4|64623.6|64546.6|64634.5|64558.9|64620.5|64538.4|164
1624832100000|2021-06-27 22:15:00|64612.6|64566|64627|64554.3|64632|64566|64612.6|64528|151
1624832400000|2021-06-27 22:20:00|64632.8|64551.6|64623.8|64556.4|64634.4|64560.5|64611.4|64549.1|178
1624832700000|2021-06-27 22:25:00|64625.4|64554.9|64610.9|64554.1|64632.2|64575.5|64609.3|64550.7|168
1624833000000|2021-06-27 22:30:00|64609.2|64554.4|64605.7|64556.6|64626.1|64573.6|64589.4|64541.3|310
1624833300000|2021-06-27 22:35:00|64603.5|64556.8|64621.6|64557.1|64628.1|64572.6|64592.6|64534.5|154
1624833600000|2021-06-27 22:40:00|64620.1|64556.9|64618|64557.5|64635.6|64567.1|64599.2|64531|129
1624833900000|2021-06-27 22:45:00|64618.1|64557|64614.6|64546.8|64629.5|64558.4|64602.6|64538.6|122
1624834200000|2021-06-27 22:50:00|64609.3|64546.5|64607.2|64556.5|64624.2|64575.4|64595.4|64535.9|141
1624834500000|2021-06-27 22:55:00|64605.8|64556.6|64614.5|64553.9|64626.6|64556.6|64601.7|64539.4|123
1624834800000|2021-06-27 23:00:00|64611.7|64554.5|64594.9|64574.9|64611.7|64577.2|64581.8|64551.7|480
1624835100000|2021-06-27 23:05:00|64595.2|64575.2|64596.6|64576.6|64598.9|64578.9|64593.2|64573.2|253
1624835400000|2021-06-27 23:10:00|64596.8|64576.8|64595.2|64575.2|64597.7|64577.7|64593.9|64573.9|251
1624835700000|2021-06-27 23:15:00|64595|64575|64596.6|64576.6|64599.3|64579.3|64593.8|64573.8|324
1624836000000|2021-06-27 23:20:00|64596.3|64576.3|64603|64583|64614.3|64584.4|64595|64573.5|237
1624836300000|2021-06-27 23:25:00|64603.2|64583.2|64620.3|64600.3|64628.2|64601.2|64601|64573.5|590
1624836600000|2021-06-27 23:30:00|64620.6|64600.6|64618.5|64598.5|64625.5|64600.8|64612.6|64592.5|239
1624836900000|2021-06-27 23:35:00|64618.2|64598.2|64619.1|64599.1|64619.8|64599.8|64617.8|64597.8|161
1624837200000|2021-06-27 23:40:00|64618.2|64598.2|64617.2|64597.2|64618.9|64598.9|64614.7|64594.7|101
1624837500000|2021-06-27 23:45:00|64617.4|64597.4|64613.5|64593.5|64617.4|64597.4|64613.1|64593.1|141
1624837800000|2021-06-27 23:50:00|64613.3|64593.3|64601.1|64581.1|64614.7|64594.7|64600.7|64580.7|312
1624838100000|2021-06-27 23:55:00|64600.9|64580.9|64599.1|64579.1|64601.4|64581.4|64598.5|64578.5|235
1624838400000|2021-06-28 00:00:00|64599.3|64579.3|64607.8|64587.8|64610.8|64590.8|64599.3|64579.3|436
1624838700000|2021-06-28 00:05:00|64607.9|64587.9|64617.3|64597.3|64621.2|64601.2|64607.9|64587.9|367
1624839000000|2021-06-28 00:10:00|64617.4|64597.4|64616.2|64596.2|64618.4|64598.4|64610.4|64590.4|256
1624839300000|2021-06-28 00:15:00|64616.6|64596.6|64611|64591|64616.7|64596.7|64608.7|64588.7|282
1624839600000|2021-06-28 00:20:00|64610.9|64590.9|64615.2|64595.2|64616|64596|64606.6|64586.6|377
1624839900000|2021-06-28 00:25:00|64615.1|64595.1|64613.1|64593.1|64616.1|64596.1|64609.8|64589.8|512
1624840200000|2021-06-28 00:30:00|64612.8|64592.8|64616.2|64596.2|64621.5|64601.5|64612.5|64592.5|475
1624840500000|2021-06-28 00:35:00|64616.6|64596.6|64614.6|64594.6|64618.4|64598.4|64614.5|64594.5|368
1624840800000|2021-06-28 00:40:00|64614.3|64594.3|64612.7|64592.7|64614.8|64594.8|64606.4|64586.4|469
1624841100000|2021-06-28 00:45:00|64612.8|64592.8|64606.8|64586.8|64613.7|64593.7|64601.9|64584|497
1624841400000|2021-06-28 00:50:00|64606.9|64586.9|64590|64580|64618.5|64604.1|64590|64574.1|585
1624841700000|2021-06-28 00:55:00|64591.4|64581.4|64604.4|64584.4|64613.8|64593.8|64588|64568|686
1624842000000|2021-06-28 01:00:00|64605|64585|64596.7|64576.7|64606.6|64586.6|64585.5|64571.1|649
1624842300000|2021-06-28 01:05:00|64597.1|64577.1|64592.5|64582.5|64598.6|64583.7|64585.4|64569.6|559
1624842600000|2021-06-28 01:10:00|64592.6|64582.6|64590.9|64570.9|64598|64582.9|64587.5|64569.2|430
1624842900000|2021-06-28 01:15:00|64591.4|64571.4|64591.4|64571.4|64593.8|64577.1|64583.5|64567.8|496
1624843200000|2021-06-28 01:20:00|64586.2|64576.2|64610.8|64600.8|64617.6|64603.1|64586.2|64571.6|747
1624843500000|2021-06-28 01:25:00|64611.9|64601.9|64655.8|64635.8|64657.7|64646.1|64611.9|64601.9|828
1624843800000|2021-06-28 01:30:00|64655.6|64635.6|64662.7|64642.7|64668.4|64654.6|64650.3|64633.6|643
1624844100000|2021-06-28 01:35:00|64663.5|64643.5|64655.6|64645.6|64664.9|64649.6|64630|64614.6|788
1624844400000|2021-06-28 01:40:00|64656|64646|64651.9|64641.9|64667.6|64652.7|64650.3|64635.2|708
1624844700000|2021-06-28 01:45:00|64651.8|64641.8|64654.6|64644.6|64659.2|64646.6|64648.6|64634.7|550
1624845000000|2021-06-28 01:50:00|64654.4|64644.4|64638.9|64628.9|64656.3|64646.3|64633.2|64619.3|640
1624845300000|2021-06-28 01:55:00|64639.1|64629.1|64646.8|64636.8|64649.2|64639.2|64639|64624.4|520
1624845600000|2021-06-28 02:00:00|64646.7|64636.7|64683.4|64673.4|64687.9|64675|64646.6|64636.6|668
1624845900000|2021-06-28 02:05:00|64683.3|64673.3|64685.5|64675.5|64694.5|64684.5|64675.2|64661.2|704
1624846200000|2021-06-28 02:10:00|64685.3|64675.3|64690.9|64680.9|64696.1|64682.1|64680.7|64670.7|492
1624846500000|2021-06-28 02:15:00|64691|64681|64679.7|64669.7|64694.7|64684.3|64679.2|64668.6|522
1624846800000|2021-06-28 02:20:00|64679.2|64669.2|64679.1|64669.1|64685.3|64672.6|64673.5|64663.5|454
1624847100000|2021-06-28 02:25:00|64679.3|64669.3|64674.4|64664.4|64683.9|64671|64672.2|64660.3|411
1624847400000|2021-06-28 02:30:00|64674.5|64664.5|64674.7|64664.7|64679.3|64669.3|64673.5|64663.5|500
1624847700000|2021-06-28 02:35:00|64674.8|64664.8|64668.9|64658.9|64675|64665|64668.3|64658.3|490
1624848000000|2021-06-28 02:40:00|64668.8|64658.8|64663.4|64653.4|64669.4|64659.4|64657.3|64647.3|487
1624848300000|2021-06-28 02:45:00|64663.5|64653.5|64656|64646|64667.5|64657.5|64655.6|64645.6|553
1624848600000|2021-06-28 02:50:00|64655.9|64645.9|64657.7|64647.7|64659.1|64649.1|64651.8|64639.1|512
1624848900000|2021-06-28 02:55:00|64657.8|64647.8|64664.4|64654.4|64665|64655|64655.4|64645.4|568
1624849200000|2021-06-28 03:00:00|64664.7|64654.7|64669.9|64659.9|64676|64662.7|64664.4|64654.4|494
1624849500000|2021-06-28 03:05:00|64669.8|64659.8|64669.1|64659.1|64678.5|64668.5|64668.5|64656.3|481
1624849800000|2021-06-28 03:10:00|64669|64659|64677.2|64667.2|64681.6|64668.4|64667.5|64656.3|411
1624850100000|2021-06-28 03:15:00|64677.1|64667.1|64675.2|64665.2|64677.6|64667.6|64673.7|64663.7|318
1624850400000|2021-06-28 03:20:00|64675.1|64665.1|64675.1|64665.1|64677.1|64667.1|64674.3|64664.3|309
1624850700000|2021-06-28 03:25:00|64675.5|64665.5|64684.8|64674.8|64688.4|64678.4|64674.4|64664.4|484
1624851000000|2021-06-28 03:30:00|64684.9|64674.9|64676.5|64666.5|64686.9|64676.9|64676.3|64662.3|415
1624851300000|2021-06-28 03:35:00|64676.3|64666.3|64669.1|64659.1|64677.8|64667.8|64668.7|64656.5|360
1624851600000|2021-06-28 03:40:00|64669|64659|64665.8|64655.8|64669.7|64659.7|64663.7|64653.7|301
1624851900000|2021-06-28 03:45:00|64665.5|64655.5|64663.4|64653.4|64666|64656|64661.9|64651.9|356
1624852200000|2021-06-28 03:50:00|64663.3|64653.3|64656.3|64646.3|64664|64654|64655.9|64645.9|327
1624852500000|2021-06-28 03:55:00|64656.2|64646.2|64663.8|64653.8|64664.8|64654.8|64653.2|64643.2|477
1624852800000|2021-06-28 04:00:00|64664|64654|64666.7|64656.7|64675.7|64660.1|64663.4|64650.7|419
1624853100000|2021-06-28 04:05:00|64666.6|64656.6|64666.8|64656.8|64667.3|64657.3|64666.2|64656.2|192
1624853400000|2021-06-28 04:10:00|64666.7|64656.7|64666.2|64656.2|64673.8|64659.4|64664.5|64652.3|282
1624853700000|2021-06-28 04:15:00|64666|64656|64667.8|64657.8|64668.4|64658.4|64665.7|64655.7|216
1624854000000|2021-06-28 04:20:00|64667.7|64657.7|64667.1|64657.1|64672.3|64658.3|64663.6|64649.9|354
1624854300000|2021-06-28 04:25:00|64667.2|64657.2|64661.6|64651.6|64667.5|64657.5|64660.7|64650.7|336
1624854600000|2021-06-28 04:30:00|64661.5|64651.5|64658.9|64648.9|64665.2|64652.7|64657.7|64644.7|537
1624854900000|2021-06-28 04:35:00|64658.8|64648.8|64661.7|64651.7|64666.2|64654|64657.2|64645.8|326
1624855200000|2021-06-28 04:40:00|64661.8|64651.8|64676.4|64656.4|64676.4|64656.4|64660.7|64650.7|318
1624855500000|2021-06-28 04:45:00|64675|64655|64676.4|64666.4|64676.6|64666.6|64662.4|64650|459
1624855800000|2021-06-28 04:50:00|64676.7|64666.7|64667.1|64657.1|64676.7|64666.7|64665|64651.1|478
1624856100000|2021-06-28 04:55:00|64667.2|64657.2|64668.3|64658.3|64672|64662|64665.1|64655.1|453
1624856400000|2021-06-28 05:00:00|64672.9|64652.9|64665.5|64655.5|64672.9|64660.4|64664.6|64652.9|388
1624856700000|2021-06-28 05:05:00|64665.3|64655.3|64666.2|64656.2|64672.7|64662.7|64662.2|64652.2|458
1624857000000|2021-06-28 05:10:00|64666.3|64656.3|64666.2|64656.2|64669.9|64659.9|64665|64655|416
1624857300000|2021-06-28 05:15:00|64666.4|64656.4|64663|64653|64666.6|64656.6|64660.7|64650.7|462
1624857600000|2021-06-28 05:20:00|64663.1|64653.1|64654.6|64644.6|64663.8|64653.8|64652|64642|316
1624857900000|2021-06-28 05:25:00|64654.7|64644.7|64646.1|64636.1|64655|64645|64644.1|64634.1|414
1624858200000|2021-06-28 05:30:00|64646|64636|64646.7|64636.7|64656.2|64644.8|64640.9|64630.9|643
1624858500000|2021-06-28 05:35:00|64646.9|64636.9|64652.7|64642.7|64654.8|64644.8|64646|64636|635
1624858800000|2021-06-28 05:40:00|64652.8|64642.8|64656.7|64646.7|64659.8|64649.8|64652|64642|490
1624859100000|2021-06-28 05:45:00|64656.6|64646.6|64648.7|64638.7|64656.9|64646.9|64643.2|64633.2|464
1624859400000|2021-06-28 05:50:00|64648.8|64638.8|64648.9|64638.9|64649.3|64639.3|64635|64625|535
1624859700000|2021-06-28 05:55:00|64649|64639|64660.7|64650.7|64669.1|64659.1|64647.7|64637.7|640
1624860000000|2021-06-28 06:00:00|64660.6|64650.6|64672.7|64662.7|64685.7|64670.2|64659.2|64649.2|641
1624860300000|2021-06-28 06:05:00|64672.9|64662.9|64666.8|64656.8|64673.3|64663.3|64662.3|64652.3|599
1624860600000|2021-06-28 06:10:00|64667|64657|64659.3|64649.3|64667.9|64657.9|64652.1|64642.1|553
1624860900000|2021-06-28 06:15:00|64659.2|64649.2|64654|64644|64664.1|64654.1|64653.1|64643.1|483
1624861200000|2021-06-28 06:20:00|64654.1|64644.1|64640.6|64630.6|64655.8|64645.8|64639.8|64629|484
1624861500000|2021-06-28 06:25:00|64640.5|64630.5|64620.7|64610.7|64648.7|64638.7|64616.4|64606.4|654
1624861800000|2021-06-28 06:30:00|64620.9|64610.9|64619.7|64609.7|64621.7|64611.7|64611.4|64601.4|635
1624862100000|2021-06-28 06:35:00|64619.8|64609.8|64621.9|64611.9|64623.9|64613.9|64614.1|64604.1|608
1624862400000|2021-06-28 06:40:00|64622|64612|64614.6|64604.6|64622|64612|64611.2|64601.2|550
1624862700000|2021-06-28 06:45:00|64614.2|64604.2|64627.4|64617.4|64628.9|64618.9|64612.8|64602.8|591
1624863000000|2021-06-28 06:50:00|64627.6|64617.6|64610|64600|64627.7|64617.7|64608.5|64598.5|621
1624863300000|2021-06-28 06:55:00|64610.2|64600.2|64609.5|64599.5|64613.5|64603.5|64589.2|64579.2|755
1624863600000|2021-06-28 07:00:00|64609.4|64599.4|64603.4|64593.4|64618.9|64608.9|64597.9|64587.9|785
1624863900000|2021-06-28 07:05:00|64603.6|64593.6|64583.2|64573.2|64607.3|64597.3|64583.2|64573.2|683
1624864200000|2021-06-28 07:10:00|64583.4|64573.4|64594.3|64584.3|64598.7|64588.7|64583.3|64573.3|695
1624864500000|2021-06-28 07:15:00|64594.5|64584.5|64606.6|64596.6|64606.8|64596.8|64590.9|64580.9|617
1624864800000|2021-06-28 07:20:00|64606.7|64596.7|64603.2|64593.2|64606.9|64596.9|64595.3|64585.3|643
1624865100000|2021-06-28 07:25:00|64603.1|64593.1|64621.5|64611.5|64621.8|64611.8|64596.5|64586.5|639
1624865400000|2021-06-28 07:30:00|64621.8|64611.8|64614.5|64604.5|64623.2|64613.2|64609.7|64599.7|633
1624865700000|2021-06-28 07:35:00|64614.2|64604.2|64611.9|64601.9|64614.6|64604.6|64604.2|64594.2|592
1624866000000|2021-06-28 07:40:00|64611.8|64601.8|64611.8|64601.8|64615.6|64605.6|64611|64601|500
1624866300000|2021-06-28 07:45:00|64612.2|64602.2|64608.7|64598.7|64612.3|64602.3|64601.6|64591.6|550
1624866600000|2021-06-28 07:50:00|64608.8|64598.8|64608.1|64598.1|64610.3|64600.3|64595.9|64585.9|718
1624866900000|2021-06-28 07:55:00|64608.3|64598.3|64616.2|64606.2|64624.2|64614.2|64599.9|64589.9|617
1624867200000|2021-06-28 08:00:00|64615.9|64605.9|64627.9|64617.9|64633.6|64623.6|64615.9|64605.9|532
1624867500000|2021-06-28 08:05:00|64627.8|64617.8|64638|64628|64640.4|64630.4|64624.6|64614.6|598
1624867800000|2021-06-28 08:10:00|64638.3|64628.3|64635.2|64625.2|64644.1|64634.1|64634.1|64624.1|588
1624868100000|2021-06-28 08:15:00|64635.5|64625.5|64642.6|64632.6|64644.6|64634.6|64632|64622|546
1624868400000|2021-06-28 08:20:00|64642.7|64632.7|64630.6|64620.6|64644.9|64634.9|64629.3|64619.3|709
1624868700000|2021-06-28 08:25:00|64630.4|64620.4|64622.3|64612.3|64633.4|64623.4|64621.8|64611.8|533
1624869000000|2021-06-28 08:30:00|64622.4|64612.4|64613.3|64603.3|64625.4|64615.4|64612.7|64602.7|563
1624869300000|2021-06-28 08:35:00|64613.6|64603.6|64616|64606|64616.5|64606.5|64604.5|64594.5|604
1624869600000|2021-06-28 08:40:00|64615.9|64605.9|64621.8|64611.8|64622.5|64612.5|64613.2|64603.2|582
1624869900000|2021-06-28 08:45:00|64621.9|64611.9|64610.7|64600.7|64622.4|64612.4|64610|64600|524
1624870200000|2021-06-28 08:50:00|64610.6|64600.6|64610.8|64600.8|64615.1|64605.1|64608.3|64598.3|464
1624870500000|2021-06-28 08:55:00|64610.9|64600.9|64612.3|64602.3|64617|64603.2|64609.8|64596.3|508
1624870800000|2021-06-28 09:00:00|64612.4|64602.4|64614.7|64604.7|64616|64606|64608.2|64598.2|536
1624871100000|2021-06-28 09:05:00|64614.8|64604.8|64610.7|64600.7|64618.6|64608.6|64609.5|64599.5|582
1624871400000|2021-06-28 09:10:00|64610.3|64600.3|64614.9|64604.9|64621|64611|64610.3|64600.3|591
1624871700000|2021-06-28 09:15:00|64614.7|64604.7|64612.3|64602.3|64616.9|64606.9|64612.3|64602.3|532
1624872000000|2021-06-28 09:20:00|64612.4|64602.4|64612.5|64602.5|64615.1|64605.1|64608.3|64598.3|395
1624872300000|2021-06-28 09:25:00|64612.8|64602.8|64612.8|64602.8|64617.2|64607.2|64609.4|64599.4|454
1624872600000|2021-06-28 09:30:00|64612.5|64602.5|64614.7|64604.7|64621.9|64607.2|64609.9|64599.9|524
1624872900000|2021-06-28 09:35:00|64614.6|64604.6|64614.2|64604.2|64618.6|64608.6|64612.8|64602.8|421
1624873200000|2021-06-28 09:40:00|64614.3|64604.3|64614.1|64604.1|64614.3|64604.3|64608.4|64598.4|559
1624873500000|2021-06-28 09:45:00|64614|64604|64620.9|64610.9|64621.3|64611.3|64614|64604|535
1624873800000|2021-06-28 09:50:00|64621|64611|64626.6|64616.6|64628.7|64618.7|64620.5|64610.5|429
1624874100000|2021-06-28 09:55:00|64626.8|64616.8|64626.3|64616.3|64632.2|64622.2|64623.4|64613.4|462
1624874400000|2021-06-28 10:00:00|64626.1|64616.1|64614.7|64604.7|64626.1|64616.1|64611.5|64601.5|520
1624874700000|2021-06-28 10:05:00|64615.1|64605.1|64616.8|64606.8|64618|64608|64612.5|64602.5|429
1624875000000|2021-06-28 10:10:00|64616.6|64606.6|64619|64609|64620.6|64610.6|64614.6|64604.6|352
1624875300000|2021-06-28 10:15:00|64618.9|64608.9|64619.3|64609.3|64622.1|64612.1|64618.6|64608.6|360
1624875600000|2021-06-28 10:20:00|64619.4|64609.4|64621.7|64611.7|64622|64612|64616.2|64606.2|366
1624875900000|2021-06-28 10:25:00|64621.6|64611.6|64628.1|64618.1|64630.4|64620.4|64620.5|64610.5|452
1624876200000|2021-06-28 10:30:00|64627.8|64617.8|64621.5|64611.5|64629.4|64619.4|64620.6|64610.6|384
1624876500000|2021-06-28 10:35:00|64621.4|64611.4|64633.1|64623.1|64633.2|64623.2|64621.2|64611.2|450
1624876800000|2021-06-28 10:40:00|64633|64623|64638|64628|64638.3|64628.3|64632.6|64622.6|398
1624877100000|2021-06-28 10:45:00|64638.1|64628.1|64628.5|64618.5|64638.1|64628.1|64628.5|64618.5|424
1624877400000|2021-06-28 10:50:00|64628.1|64618.1|64636.2|64626.2|64638.8|64628.8|64628.1|64618.1|393
1624877700000|2021-06-28 10:55:00|64636.1|64626.1|64635.4|64625.4|64638.9|64628.9|64632|64622|481
1624878000000|2021-06-28 11:00:00|64635.2|64625.2|64635.9|64625.9|64637|64627|64632.6|64622.6|376
1624878300000|2021-06-28 11:05:00|64636|64626|64636.2|64626.2|64637.9|64627.9|64633.8|64623.8|384
1624878600000|2021-06-28 11:10:00|64636.1|64626.1|64637.4|64627.4|64637.4|64627.4|64634.7|64624.7|417
1624878900000|2021-06-28 11:15:00|64637.8|64627.8|64636.8|64626.8|64638.7|64628.7|64632|64622|361
1624879200000|2021-06-28 11:20:00|64636.7|64626.7|64640.9|64630.9|64642.5|64632.5|64636.4|64626.4|351
1624879500000|2021-06-28 11:25:00|64641|64631|64641.6|64631.6|64647.3|64637.3|64639.3|64629.3|417
1624879800000|2021-06-28 11:30:00|64641.4|64631.4|64647.6|64637.6|64652.2|64642.2|64640.6|64630.6|549
1624880100000|2021-06-28 11:35:00|64647.5|64637.5|64664.6|64654.6|64665.7|64655.7|64647.4|64637.4|630
1624880400000|2021-06-28 11:40:00|64664.8|64654.8|64668.2|64658.2|64670.3|64660.3|64662.2|64652.2|606
1624880700000|2021-06-28 11:45:00|64668.1|64658.1|64672.1|64662.1|64672.7|64662.7|64665.5|64655.5|480
1624881000000|2021-06-28 11:50:00|64672|64662|64671.5|64661.5|64672.4|64662.4|64668.4|64658.4|443
1624881300000|2021-06-28 11:55:00|64671.4|64661.4|64668.7|64658.7|64674.8|64664.8|64668.4|64658.4|445
1624881600000|2021-06-28 12:00:00|64668.8|64658.8|64687.1|64677.1|64687.2|64677.2|64664.5|64654.5|683
1624881900000|2021-06-28 12:05:00|64687.3|64677.3|64686.9|64676.9|64687.8|64677.8|64680|64670|591
1624882200000|2021-06-28 12:10:00|64686.8|64676.8|64681.5|64671.5|64689.2|64679.2|64681.5|64671.5|559
1624882500000|2021-06-28 12:15:00|64681.6|64671.6|64683.6|64673.6|64684.5|64674.5|64679.2|64669.2|709
1624882800000|2021-06-28 12:20:00|64683.5|64673.5|64675.4|64665.4|64683.6|64673.6|64673.1|64663.1|696
1624883100000|2021-06-28 12:25:00|64675.1|64665.1|64683.1|64673.1|64684.4|64674.4|64675|64665|632
1624883400000|2021-06-28 12:30:00|64683.2|64673.2|64678.6|64668.6|64683.2|64673.2|64670.3|64660.3|635
1624883700000|2021-06-28 12:35:00|64678.7|64668.7|64676|64666|64682.6|64672.6|64675.4|64665.4|523
1624884000000|2021-06-28 12:40:00|64676.3|64666.3|64680.3|64670.3|64681.6|64671.6|64673|64663|525
1624884300000|2021-06-28 12:45:00|64680.1|64670.1|64667.2|64657.2|64680.1|64670.1|64666.4|64656.4|485
1624884600000|2021-06-28 12:50:00|64667.3|64657.3|64667.9|64657.9|64670.3|64660.3|64666|64656|522
1624884900000|2021-06-28 12:55:00|64667.8|64657.8|64669.6|64659.6|64675.9|64665.9|64659.6|64649.6|568
1624885200000|2021-06-28 13:00:00|64669.5|64659.5|64664.5|64654.5|64675.3|64665.3|64663.3|64653.3|668
1624885500000|2021-06-28 13:05:00|64664.3|64654.3|64658.1|64648.1|64665.7|64654.5|64650.3|64635.6|657
1624885800000|2021-06-28 13:10:00|64658.2|64648.2|64654.7|64644.7|64664|64654|64652.8|64642.8|541
1624886100000|2021-06-28 13:15:00|64654.6|64644.6|64658|64648|64659.6|64649.6|64653.7|64643.7|568
1624886400000|2021-06-28 13:20:00|64657.8|64647.8|64647.7|64637.7|64657.9|64647.9|64643.8|64633.8|639
1624886700000|2021-06-28 13:25:00|64648|64638|64647.4|64637.4|64649.7|64638.4|64641.5|64629.5|513
1624887000000|2021-06-28 13:30:00|64647.8|64637.8|64640.7|64630.7|64648.3|64638.3|64640.2|64630.2|586
1624887300000|2021-06-28 13:35:00|64640.8|64630.8|64650.8|64640.8|64652.5|64642.5|64640.7|64630.7|528
1624887600000|2021-06-28 13:40:00|64650.6|64640.6|64652.1|64642.1|64660.6|64650.6|64648.3|64638.3|621
1624887900000|2021-06-28 13:45:00|64652.2|64642.2|64652.2|64642.2|64655.4|64645.4|64645.6|64635.6|577
1624888200000|2021-06-28 13:50:00|64652|64642|64650.9|64640.9|64657.4|64647.4|64650.2|64640.2|658
1624888500000|2021-06-28 13:55:00|64650.8|64640.8|64640.7|64630.7|64653.8|64640.8|64640.4|64630.4|660
1624888800000|2021-06-28 14:00:00|64640.5|64630.5|64637.3|64627.3|64642.6|64632.6|64636.3|64626.3|746
1624889100000|2021-06-28 14:05:00|64636.7|64626.7|64634.4|64624.4|64639.5|64629.5|64633.8|64623.8|818
1624889400000|2021-06-28 14:10:00|64634.5|64624.5|64642.4|64632.4|64642.9|64632.9|64633.6|64623.6|643
1624889700000|2021-06-28 14:15:00|64642.1|64632.1|64631|64621|64642.4|64632.4|64629.6|64619.6|560
1624890000000|2021-06-28 14:20:00|64631.1|64621.1|64635|64625|64639.7|64626|64627.4|64617.4|564
1624890300000|2021-06-28 14:25:00|64635.1|64625.1|64633.5|64623.5|64637.1|64627.1|64627.9|64613.6|605
1624890600000|2021-06-28 14:30:00|64633.7|64623.7|64629.5|64619.5|64637.6|64627.6|64624.2|64611.9|671
1624890900000|2021-06-28 14:35:00|64629.9|64619.9|64626.5|64616.5|64631.3|64621.3|64623.9|64613.9|681
1624891200000|2021-06-28 14:40:00|64626.4|64616.4|64626.9|64616.9|64628.5|64618.5|64624|64614|541
1624891500000|2021-06-28 14:45:00|64627|64617|64616|64606|64627|64617|64612|64601.5|686
1624891800000|2021-06-28 14:50:00|64616.1|64606.1|64608.1|64598.1|64621.7|64607.2|64606.3|64592.5|638
1624892100000|2021-06-28 14:55:00|64607.8|64597.8|64612.7|64602.7|64618.3|64608.3|64607.8|64597.8|733
1624892400000|2021-06-28 15:00:00|64612.3|64602.3|64600.8|64590.8|64615.1|64605.1|64600.2|64590.2|700
1624892700000|2021-06-28 15:05:00|64600.7|64590.7|64599.3|64589.3|64601.8|64591.8|64593|64583|619
1624893000000|2021-06-28 15:10:00|64599.1|64589.1|64609.6|64599.6|64610.4|64600.4|64596.4|64582.7|604
1624893300000|2021-06-28 15:15:00|64609.5|64599.5|64607.5|64597.5|64610.8|64600.8|64599.4|64589.4|596
1624893600000|2021-06-28 15:20:00|64607.6|64597.6|64612.3|64602.3|64612.7|64602.7|64600.7|64586.6|628
1624893900000|2021-06-28 15:25:00|64612.4|64602.4|64607.8|64597.8|64618.6|64604.3|64606.6|64594.1|580
1624894200000|2021-06-28 15:30:00|64607.7|64597.7|64607.4|64597.4|64609|64599|64605.8|64595.8|587
1624894500000|2021-06-28 15:35:00|64606.1|64596.1|64597.2|64587.2|64607|64597|64596.8|64586.8|569
1624894800000|2021-06-28 15:40:00|64597.3|64587.3|64596.8|64586.8|64598.8|64588.8|64595.4|64585.4|440
1624895100000|2021-06-28 15:45:00|64596.7|64586.7|64593.8|64583.8|64598.7|64588.7|64593.8|64583.8|431
1624895400000|2021-06-28 15:50:00|64593.4|64583.4|64588.5|64578.5|64593.4|64583.4|64585.8|64575.8|525
1624895700000|2021-06-28 15:55:00|64588.6|64578.6|64584.3|64574.3|64588.6|64578.6|64581.4|64571.4|497
1624896000000|2021-06-28 16:00:00|64584.2|64574.2|64581.7|64571.7|64587.3|64577.3|64581.5|64571.5|499
1624896300000|2021-06-28 16:05:00|64581.9|64571.9|64588.1|64578.1|64591.5|64581.5|64581.1|64571.1|508
1624896600000|2021-06-28 16:10:00|64588.2|64578.2|64592.6|64582.6|64593.8|64583.8|64588|64578|437
1624896900000|2021-06-28 16:15:00|64592.8|64582.8|64591.6|64581.6|64593.9|64583.9|64591.4|64581.4|350
1624897200000|2021-06-28 16:20:00|64591.3|64581.3|64589.9|64579.9|64592.9|64582.9|64587.7|64577.7|348
1624897500000|2021-06-28 16:25:00|64589.8|64579.8|64585.1|64575.1|64590|64580|64581.8|64571.8|440
1624897800000|2021-06-28 16:30:00|64585|64575|64589.4|64579.4|64593.2|64583.2|64584|64574|519
1624898100000|2021-06-28 16:35:00|64589.3|64579.3|64598.6|64588.6|64599.2|64589.2|64586|64576|377
1624898400000|2021-06-28 16:40:00|64598.4|64588.4|64606.2|64596.2|64610.1|64600.1|64597.9|64587.9|391
1624898700000|2021-06-28 16:45:00|64606.3|64596.3|64598.9|64588.9|64608.3|64598.3|64597.8|64587.8|468
1624899000000|2021-06-28 16:50:00|64599.3|64589.3|64601.2|64591.2|64601.2|64591.2|64593.8|64583.8|473
1624899300000|2021-06-28 16:55:00|64602|64592|64602.3|64592.3|64602.7|64592.7|64592.4|64582.4|529
1624899600000|2021-06-28 17:00:00|64602.2|64592.2|64608.8|64598.8|64609.4|64599.4|64601.5|64591.5|497
1624899900000|2021-06-28 17:05:00|64609|64599|64606.7|64596.7|64609|64599|64602.3|64592.3|465
1624900200000|2021-06-28 17:10:00|64606.5|64596.5|64612.3|64602.3|64614.7|64604.7|64605.6|64595.6|525
1624900500000|2021-06-28 17:15:00|64611.1|64601.1|64609.3|64599.3|64615.4|64605.4|64609|64599|441
1624900800000|2021-06-28 17:20:00|64609.2|64599.2|64605.1|64595.1|64609.4|64599.4|64604.6|64594.6|430
1624901100000|2021-06-28 17:25:00|64605.2|64595.2|64613.1|64603.1|64615.3|64605.3|64604.7|64594.7|468
1624901400000|2021-06-28 17:30:00|64613.5|64603.5|64609.4|64599.4|64613.9|64603.9|64607.9|64597.9|454
1624901700000|2021-06-28 17:35:00|64609.6|64599.6|64610.1|64600.1|64612.2|64602.2|64605|64595|431
1624902000000|2021-06-28 17:40:00|64610|64600|64601.3|64591.3|64612.9|64602.9|64600.7|64590.7|395
1624902300000|2021-06-28 17:45:00|64601.1|64591.1|64609.8|64599.8|64610.7|64600.7|64599.8|64589.8|490
1624902600000|2021-06-28 17:50:00|64609.9|64599.9|64615.4|64605.4|64615.4|64605.4|64607.6|64597.6|344
1624902900000|2021-06-28 17:55:00|64616.3|64606.3|64628|64618|64633.7|64619.2|64611.7|64601.7|402
1624903200000|2021-06-28 18:00:00|64628.2|64618.2|64629.5|64619.5|64631.9|64621.9|64628.2|64618.2|369
1624903500000|2021-06-28 18:05:00|64629.6|64619.6|64624.3|64614.3|64629.6|64619.6|64622.3|64612.3|279
1624903800000|2021-06-28 18:10:00|64624.1|64614.1|64622.5|64612.5|64624.8|64614.8|64622.1|64612.1|284
1624904100000|2021-06-28 18:15:00|64622.4|64612.4|64617|64607|64622.8|64612.8|64614.9|64604.9|319
1624904400000|2021-06-28 18:20:00|64617.2|64607.2|64614.5|64604.5|64618.3|64608.3|64613.8|64603.8|388
1624904700000|2021-06-28 18:25:00|64614.4|64604.4|64615.3|64605.3|64616.4|64606.4|64614.4|64604.4|319
1624905000000|2021-06-28 18:30:00|64615.5|64605.5|64615.3|64605.3|64615.8|64605.8|64612.2|64602.2|354
1624905300000|2021-06-28 18:35:00|64615.7|64605.7|64622|64612|64623.7|64613.7|64607.1|64597.1|444
1624905600000|2021-06-28 18:40:00|64621.9|64611.9|64615|64605|64622|64612|64612.2|64602.2|296
1624905900000|2021-06-28 18:45:00|64615.6|64605.6|64615.4|64605.4|64616.4|64606.4|64615.3|64605.3|208
1624906200000|2021-06-28 18:50:00|64615.5|64605.5|64615.5|64605.5|64615.8|64605.8|64612.9|64602.9|319
1624906500000|2021-06-28 18:55:00|64615.6|64605.6|64617.7|64607.7|64621.4|64611.4|64611.5|64601.5|338
1624906800000|2021-06-28 19:00:00|64617.6|64607.6|64616.9|64606.9|64621.8|64607.9|64614.6|64601.6|329
1624907100000|2021-06-28 19:05:00|64616.8|64606.8|64617.1|64607.1|64617.9|64607.9|64616.3|64606.3|176
1624907400000|2021-06-28 19:10:00|64617.2|64607.2|64616.6|64606.6|64622.1|64611.5|64616.4|64602|348
1624907700000|2021-06-28 19:15:00|64616.4|64606.4|64616.1|64606.1|64616.8|64606.8|64614|64604|238
1624908000000|2021-06-28 19:20:00|64615.8|64605.8|64615.2|64605.2|64618.7|64606.1|64613.4|64598.6|184
1624908300000|2021-06-28 19:25:00|64614.3|64604.3|64614|64604|64615.1|64605.1|64612.3|64602.3|194
1624908600000|2021-06-28 19:30:00|64614.1|64604.1|64613.6|64603.6|64614.3|64604.3|64613.6|64603.6|107
1624908900000|2021-06-28 19:35:00|64613.7|64603.7|64614|64604|64619.1|64606|64613.6|64598.6|168
1624909200000|2021-06-28 19:40:00|64613.9|64603.9|64616.9|64606.9|64617.2|64607.2|64613.8|64603.8|184
1624909500000|2021-06-28 19:45:00|64616.8|64606.8|64617.2|64607.2|64620.6|64610.6|64616.2|64606.2|172
1624909800000|2021-06-28 19:50:00|64617.1|64607.1|64616.6|64606.6|64617.3|64607.3|64615.9|64605.9|131
1624910100000|2021-06-28 19:55:00|64616.7|64606.7|64615.9|64605.9|64621.5|64609.4|64614.8|64601.3|209
1624910400000|2021-06-28 20:00:00|64616|64606|64615.2|64605.2|64620.9|64606.1|64614.7|64598.9|115
1624910700000|2021-06-28 20:05:00|64615.4|64605.4|64615.7|64605.7|64621.7|64606.8|64614.8|64599.4|123
1624911000000|2021-06-28 20:10:00|64615.6|64605.6|64615.7|64605.7|64620.8|64605.9|64615.1|64600.5|111
1624911300000|2021-06-28 20:15:00|64615.8|64605.8|64611.9|64601.9|64620.7|64605.8|64609.7|64594.3|171
1624911600000|2021-06-28 20:20:00|64612|64602|64610.2|64600.2|64619|64604.1|64609.8|64594.3|126
1624911900000|2021-06-28 20:25:00|64610.1|64600.1|64610.8|64600.8|64615.6|64600.8|64609.8|64595.1|124
1624912200000|2021-06-28 20:30:00|64610.6|64600.6|64615.1|64595.1|64616.2|64601.4|64609.6|64594.6|158
1624912500000|2021-06-28 20:35:00|64615|64595|64612.6|64592.6|64615.4|64600.3|64608.2|64588.2|131
1624912800000|2021-06-28 20:40:00|64612.7|64592.7|64614.9|64594.9|64616.1|64601|64609.6|64592.3|210
1624913100000|2021-06-28 20:45:00|64614.3|64594.3|64612.6|64592.6|64614.4|64599.2|64608|64591|264
1624913400000|2021-06-28 20:50:00|64603.4|64583.4|64616.1|64596.1|64617.4|64601.1|64603.4|64583.4|164
1624913700000|2021-06-28 20:55:00|64616.2|64596.2|64623.6|64603.6|64623.7|64603.7|64612.3|64592.3|142
1624914000000|2021-06-28 21:00:00|64620.9|64600.9|64633.5|64594.9|64634|64601.9|64618.6|64584.2|56
1624914300000|2021-06-28 21:05:00|64629.2|64599.1|64632.6|64594.3|64638.8|64604.1|64624.1|64588.3|84
1624914600000|2021-06-28 21:10:00|64632.7|64595|64639.3|64590.7|64643.7|64598.9|64628.8|64584.5|113
1624914900000|2021-06-28 21:15:00|64637|64591.7|64630.1|64595|64640.7|64598.1|64630.1|64588|105
1624915200000|2021-06-28 21:20:00|64624.1|64604.1|64638|64590.1|64644.2|64604.1|64624|64585.7|75
1624915500000|2021-06-28 21:25:00|64638.2|64592.2|64630.1|64595|64644|64596.9|64630.1|64585.1|82
1624915800000|2021-06-28 21:30:00|64631.6|64596.3|64636|64591.3|64639|64598.4|64629.2|64588.7|139
1624916100000|2021-06-28 21:35:00|64636.5|64591|64629.2|64594.9|64641.3|64603.7|64623.7|64586.2|89
1624916400000|2021-06-28 21:40:00|64633|64595.8|64632.5|64592|64639.1|64597.5|64629.2|64586.2|83
1624916700000|2021-06-28 21:45:00|64633.3|64593.3|64614.2|64594.2|64635|64595.7|64612.2|64592.2|160
1624917000000|2021-06-28 21:50:00|64613.8|64593.8|64614.3|64594.3|64614.9|64594.9|64612.3|64592.3|105
1624917300000|2021-06-28 21:55:00|64614.2|64594.2|64612.3|64592.3|64614.8|64594.8|64611.3|64591.3|91
1624917600000|2021-06-28 22:00:00|64613.7|64593.7|64614.3|64594.3|64614.5|64594.5|64612.3|64592.3|212
1624917900000|2021-06-28 22:05:00|64614.2|64594.2|64617.8|64582.2|64624.7|64597.2|64608.9|64576|466
1624918200000|2021-06-28 22:10:00|64617.4|64582.5|64623.8|64603.8|64628.1|64605.1|64616.1|64579.4|510
1624918500000|2021-06-28 22:15:00|64623.9|64603.9|64623.5|64603.5|64629.9|64604.8|64621.8|64591.8|391
1624918800000|2021-06-28 22:20:00|64623.8|64603.8|64623.5|64603.5|64627.1|64607.1|64620.1|64600.1|691
1624919100000|2021-06-28 22:25:00|64624.1|64604.1|64623.2|64603.2|64627|64607|64620.6|64600.6|696
1624919400000|2021-06-28 22:30:00|64623.4|64603.4|64624|64604|64625|64605|64621.3|64601.3|688
1624919700000|2021-06-28 22:35:00|64623.8|64603.8|64625.3|64605.3|64628.1|64608.1|64622.2|64602.2|279
1624920000000|2021-06-28 22:40:00|64625.4|64605.4|64624.9|64604.9|64626.3|64606.3|64623|64603|463
1624920300000|2021-06-28 22:45:00|64624.8|64604.8|64624.6|64604.6|64628.1|64608.1|64623|64603|297
1624920600000|2021-06-28 22:50:00|64624.8|64604.8|64623.9|64603.9|64629.6|64605.7|64622.4|64599.1|513
1624920900000|2021-06-28 22:55:00|64624|64604|64624.5|64604.5|64625.5|64605.5|64623.2|64603.2|666
1624921200000|2021-06-28 23:00:00|64624.4|64604.4|64629.8|64609.8|64631.5|64611.5|64624.2|64604.2|145
1624921500000|2021-06-28 23:05:00|64629.5|64609.5|64629.7|64609.7|64631.1|64611.1|64628.9|64608.9|122
1624921800000|2021-06-28 23:10:00|64630.6|64610.6|64630|64610|64631|64611|64629|64609|88
1624922100000|2021-06-28 23:15:00|64629.7|64609.7|64628.9|64608.9|64630.5|64610.5|64628.2|64608.2|101
1624922400000|2021-06-28 23:20:00|64629.3|64609.3|64629.3|64609.3|64630.3|64610.3|64628.8|64608.8|180
1624922700000|2021-06-28 23:25:00|64629.1|64609.1|64629.5|64609.5|64630.4|64610.4|64629|64609|124
1624923000000|2021-06-28 23:30:00|64629.8|64609.8|64628.6|64608.6|64630.2|64610.2|64628.4|64608.4|137
1624923300000|2021-06-28 23:35:00|64628.8|64608.8|64625.7|64605.7|64629.2|64609.2|64624.8|64604.8|149
1624923600000|2021-06-28 23:40:00|64625.8|64605.8|64624.4|64604.4|64626.5|64606.5|64624.2|64604.2|118
1624923900000|2021-06-28 23:45:00|64625.1|64605.1|64626.2|64606.2|64627.3|64607.3|64623.8|64603.8|189
1624924200000|2021-06-28 23:50:00|64626.3|64606.3|64622.4|64602.4|64626.4|64606.4|64621|64601|236
1624924500000|2021-06-28 23:55:00|64622.6|64602.6|64622.4|64602.4|64624|64604|64620.8|64600.8|172
1624924800000|2021-06-29 00:00:00|64622.8|64602.8|64614|64594|64623.7|64603.7|64610.2|64590.2|593
1624925100000|2021-06-29 00:05:00|64614.2|64594.2|64622.2|64602.2|64626.6|64606.6|64613.9|64593.9|588
1624925400000|2021-06-29 00:10:00|64622|64602|64619.9|64599.9|64625.2|64605.2|64619.8|64599.8|373
1624925700000|2021-06-29 00:15:00|64620|64600|64631.1|64611.1|64633.8|64616.7|64619.9|64599.9|495
1624926000000|2021-06-29 00:20:00|64631|64611|64638.8|64618.8|64638.9|64618.9|64626.6|64610.3|470
1624926300000|2021-06-29 00:25:00|64638.5|64618.5|64637.4|64617.4|64645.4|64625.4|64632.1|64616.7|426
1624926600000|2021-06-29 00:30:00|64637.3|64617.3|64631.1|64621.1|64641.2|64621.2|64630.6|64614.7|345
1624926900000|2021-06-29 00:35:00|64631|64621|64641.2|64631.2|64646.8|64631.4|64630.9|64616.2|337
1624927200000|2021-06-29 00:40:00|64646.6|64626.6|64630.9|64620.9|64646.7|64631.3|64628.3|64612.8|314
1624927500000|2021-06-29 00:45:00|64630.8|64620.8|64644.7|64624.7|64645|64628.4|64630|64614.8|460
1624927800000|2021-06-29 00:50:00|64644.1|64624.1|64653.3|64633.3|64661.9|64646.4|64628.9|64613.5|582
1624928100000|2021-06-29 00:55:00|64653.9|64633.9|64649.2|64629.2|64657.2|64638.9|64638.9|64620.3|556
1624928400000|2021-06-29 01:00:00|64649.1|64629.1|64660.6|64650.6|64667.6|64651.5|64648.3|64628.5|827
1624928700000|2021-06-29 01:05:00|64660.7|64650.7|64649.8|64629.8|64664.3|64650.7|64645|64627|496
1624929000000|2021-06-29 01:10:00|64650.2|64630.2|64656.8|64636.8|64657.9|64641.8|64647.5|64629.7|506
1624929300000|2021-06-29 01:15:00|64657.7|64637.7|64642.5|64622.5|64657.7|64637.7|64635.6|64615.6|659
1624929600000|2021-06-29 01:20:00|64642.2|64622.2|64635.8|64625.8|64648.8|64633.5|64633.5|64618.4|509
1624929900000|2021-06-29 01:25:00|64636|64626|64630.1|64620.1|64642.4|64629|64626.1|64616.1|540
1624930200000|2021-06-29 01:30:00|64630.2|64620.2|64655|64635|64655|64639.4|64626.7|64616.7|703
1624930500000|2021-06-29 01:35:00|64654.9|64634.9|64649.8|64639.8|64658.6|64642.8|64639.2|64629.2|596
1624930800000|2021-06-29 01:40:00|64649.7|64639.7|64648.9|64638.9|64663.1|64651|64643.5|64633.5|665
1624931100000|2021-06-29 01:45:00|64648.8|64638.8|64638.6|64628.6|64649.3|64638.9|64632.8|64618.4|623
1624931400000|2021-06-29 01:50:00|64638.2|64628.2|64666.3|64656.3|64672|64656.7|64634.7|64624.7|682
1624931700000|2021-06-29 01:55:00|64666.2|64656.2|64664.1|64654.1|64671.7|64659.6|64661|64648.2|560
1624932000000|2021-06-29 02:00:00|64664.2|64654.2|64665.7|64655.7|64668.9|64658.9|64654.7|64644.7|532
1624932300000|2021-06-29 02:05:00|64665.9|64655.9|64654|64644|64666.9|64656.9|64653.5|64643.5|469
1624932600000|2021-06-29 02:10:00|64653.7|64643.7|64672.2|64652.2|64672.2|64658.2|64653.7|64643.7|597
1624932900000|2021-06-29 02:15:00|64672|64652|64658.1|64648.1|64672|64659.6|64657.7|64647.7|452
1624933200000|2021-06-29 02:20:00|64658|64648|64648|64638|64660.1|64648.2|64645.3|64635.3|487
1624933500000|2021-06-29 02:25:00|64648.1|64638.1|64641.1|64631.1|64650.8|64640.8|64640.7|64630.7|426
1624933800000|2021-06-29 02:30:00|64640.9|64630.9|64644.5|64634.5|64650|64640|64637.1|64627.1|516
1624934100000|2021-06-29 02:35:00|64644.3|64634.3|64651.4|64641.4|64658.1|64648.1|64644.2|64634.2|514
1624934400000|2021-06-29 02:40:00|64651.8|64641.8|64647.2|64637.2|64653.6|64643.6|64645.5|64635.5|422
1624934700000|2021-06-29 02:45:00|64647.7|64637.7|64645.5|64635.5|64650.8|64640.8|64644.9|64634.9|428
1624935000000|2021-06-29 02:50:00|64645.4|64635.4|64649|64639|64653.2|64643.2|64643|64632.9|502
1624935300000|2021-06-29 02:55:00|64648.9|64638.9|64648.3|64638.3|64650.1|64640.1|64645.1|64635.1|389
1624935600000|2021-06-29 03:00:00|64648.4|64638.4|64650.4|64640.4|64654.9|64644.9|64648.3|64638.3|422
1624935900000|2021-06-29 03:05:00|64650.2|64640.2|64650.3|64640.3|64650.7|64640.7|64644.2|64634.2|413
1624936200000|2021-06-29 03:10:00|64650.6|64640.6|64647.7|64637.7|64653.3|64643.3|64645.5|64635.5|459
1624936500000|2021-06-29 03:15:00|64647.8|64637.8|64642.6|64632.6|64651|64641|64639.4|64629.4|536
1624936800000|2021-06-29 03:20:00|64642.5|64632.5|64641.5|64631.5|64648.9|64638.9|64639.3|64629.3|474
1624937100000|2021-06-29 03:25:00|64641.7|64631.7|64640.2|64630.2|64643|64633|64638.5|64628.5|470
1624937400000|2021-06-29 03:30:00|64640.3|64630.3|64647.5|64637.5|64648.3|64638.3|64640.2|64630.2|328
1624937700000|2021-06-29 03:35:00|64647.6|64637.6|64650.1|64640.1|64651.9|64641.9|64647.2|64637.2|364
1624938000000|2021-06-29 03:40:00|64650.2|64640.2|64653.8|64643.8|64654.4|64644.4|64650.1|64640.1|428
1624938300000|2021-06-29 03:45:00|64653.1|64643.1|64658|64648|64660.4|64650.4|64653.1|64643.1|341
1624938600000|2021-06-29 03:50:00|64658.2|64648.2|64656.5|64646.5|64661.3|64651.3|64655.9|64645.9|389
1624938900000|2021-06-29 03:55:00|64656|64646|64636.6|64626.6|64656|64646|64636.3|64626.3|640
1624939200000|2021-06-29 04:00:00|64636.8|64626.8|64637.9|64627.9|64640.1|64630.1|64625.8|64614.3|581
1624939500000|2021-06-29 04:05:00|64638.1|64628.1|64641.5|64631.5|64642.6|64632.6|64634.4|64624.4|381
1624939800000|2021-06-29 04:10:00|64641.4|64631.4|64645.7|64635.7|64651.5|64637.2|64641.3|64631.2|448
1624940100000|2021-06-29 04:15:00|64645.6|64635.6|64646.2|64636.2|64647.7|64637.7|64640.8|64630.8|442
1624940400000|2021-06-29 04:20:00|64646.1|64636.1|64648.2|64638.2|64648.4|64638.4|64643.3|64633.3|334
1624940700000|2021-06-29 04:25:00|64648.1|64638.1|64644.2|64634.2|64648.3|64638.3|64642|64632|302
1624941000000|2021-06-29 04:30:00|64645.9|64635.9|64635.7|64625.7|64648.5|64638.5|64635|64625|393
1624941300000|2021-06-29 04:35:00|64636|64626|64634.8|64624.8|64636.3|64626.3|64631.6|64621.6|356
1624941600000|2021-06-29 04:40:00|64634.9|64624.9|64634.6|64624.6|64635.3|64625.3|64630.6|64620.6|274
1624941900000|2021-06-29 04:45:00|64634.3|64624.3|64631.8|64621.8|64637|64627|64630|64620|298
1624942200000|2021-06-29 04:50:00|64631.7|64621.7|64631|64621|64635.4|64623.7|64629.6|64614.8|306
1624942500000|2021-06-29 04:55:00|64631.2|64621.2|64632.4|64622.4|64637.1|64623.4|64629.8|64617.1|359
1624942800000|2021-06-29 05:00:00|64632.6|64622.6|64635.3|64625.3|64636.7|64626.7|64632|64622|227
1624943100000|2021-06-29 05:05:00|64635.2|64625.2|64634.3|64624.3|64636.1|64626.1|64632.6|64622.6|268
1624943400000|2021-06-29 05:10:00|64634.2|64624.2|64633.9|64623.9|64635.6|64625.6|64633.1|64623.1|256
1624943700000|2021-06-29 05:15:00|64634.2|64624.2|64627.2|64617.2|64634.3|64624.3|64625.6|64615.6|344
1624944000000|2021-06-29 05:20:00|64627.3|64617.3|64626.6|64616.6|64634|64624|64626.2|64616.2|371
1624944300000|2021-06-29 05:25:00|64626.5|64616.5|64626.1|64616.1|64630.5|64620.5|64625.1|64615.1|258
1624944600000|2021-06-29 05:30:00|64626.2|64616.2|64612.6|64602.6|64628.5|64618.5|64608.1|64598.1|618
1624944900000|2021-06-29 05:35:00|64612.4|64602.4|64606|64596|64615.6|64605.6|64599.8|64589.8|495
1624945200000|2021-06-29 05:40:00|64605.9|64595.9|64597.5|64587.5|64611.2|64601.2|64583.4|64573.4|588
1624945500000|2021-06-29 05:45:00|64597.4|64587.4|64607.1|64597.1|64613|64603|64593.2|64583.2|616
1624945800000|2021-06-29 05:50:00|64607.3|64597.3|64590.1|64580.1|64607.3|64597.3|64589.2|64579.2|559
1624946100000|2021-06-29 05:55:00|64590.4|64580.4|64581.5|64571.5|64598.3|64588.3|64574.7|64564.7|740
1624946400000|2021-06-29 06:00:00|64581.4|64571.4|64602.3|64592.3|64605.6|64595.6|64581.2|64571.2|613
1624946700000|2021-06-29 06:05:00|64602.6|64592.6|64602.8|64592.8|64609|64599|64600.1|64590.1|451
1624947000000|2021-06-29 06:10:00|64602.7|64592.7|64615.8|64605.8|64615.9|64605.9|64599|64589|523
1624947300000|2021-06-29 06:15:00|64617.5|64607.5|64617.8|64607.8|64624.5|64614.5|64616.1|64606.1|564
1624947600000|2021-06-29 06:20:00|64617.7|64607.7|64610.2|64600.2|64620.2|64610.2|64609.5|64599.5|520
1624947900000|2021-06-29 06:25:00|64610.1|64600.1|64607.4|64597.4|64613.9|64603.9|64607|64597|535
1624948200000|2021-06-29 06:30:00|64607.3|64597.3|64612.2|64602.2|64612.5|64602.5|64605.2|64595.2|497
1624948500000|2021-06-29 06:35:00|64612.3|64602.3|64619.6|64609.6|64620.9|64610.9|64610.8|64600.8|369
1624948800000|2021-06-29 06:40:00|64619.3|64609.3|64613.8|64603.8|64621.2|64611.2|64612.7|64602.7|446
1624949100000|2021-06-29 06:45:00|64613.5|64603.5|64615.1|64605.1|64618.7|64608.7|64609.2|64599.2|517
1624949400000|2021-06-29 06:50:00|64616.1|64606.1|64599.1|64589.1|64616.7|64606.7|64595.9|64585.9|516
1624949700000|2021-06-29 06:55:00|64599.3|64589.3|64607.6|64597.6|64607.6|64597.6|64595.8|64585.8|640
1624950000000|2021-06-29 07:00:00|64607.5|64597.5|64603.9|64593.9|64613.1|64603.1|64603.3|64593.3|556
1624950300000|2021-06-29 07:05:00|64604.1|64594.1|64614.3|64604.3|64619.5|64609.5|64603.2|64593.2|526
1624950600000|2021-06-29 07:10:00|64614.2|64604.2|64615.4|64605.4|64619.2|64609.2|64610.9|64600.9|680
1624950900000|2021-06-29 07:15:00|64615.5|64605.5|64633.9|64623.9|64635.8|64625.8|64609.3|64599.3|697
1624951200000|2021-06-29 07:20:00|64634.4|64624.4|64633.6|64623.6|64639.1|64629.1|64627.6|64617.6|580
1624951500000|2021-06-29 07:25:00|64633.5|64623.5|64626.3|64616.3|64635|64625|64625.5|64615.5|508
1624951800000|2021-06-29 07:30:00|64626.2|64616.2|64624.6|64614.6|64626.8|64616.8|64617.8|64607.8|579
1624952100000|2021-06-29 07:35:00|64624.5|64614.5|64606.3|64596.3|64624.5|64614.5|64602.8|64592.8|631
1624952400000|2021-06-29 07:40:00|64606.1|64596.1|64583.4|64573.4|64608.1|64598.1|64583.4|64573.4|621
1624952700000|2021-06-29 07:45:00|64582.4|64572.4|64602.2|64592.2|64604.1|64594.1|64582.4|64572.4|628
1624953000000|2021-06-29 07:50:00|64602.5|64592.5|64605.5|64595.5|64608.9|64598.9|64601.3|64591.3|502
1624953300000|2021-06-29 07:55:00|64605.4|64595.4|64600.8|64590.8|64605.7|64595.7|64587.3|64577.3|647
1624953600000|2021-06-29 08:00:00|64600.7|64590.7|64611.1|64601.1|64611.4|64601.4|64593.1|64583.1|708
1624953900000|2021-06-29 08:05:00|64611.5|64601.5|64627.1|64617.1|64640.4|64630.4|64611.5|64601.5|713
1624954200000|2021-06-29 08:10:00|64627.3|64617.3|64624|64614|64627.3|64617.3|64617|64607|547
1624954500000|2021-06-29 08:15:00|64624.1|64614.1|64627.1|64617.1|64629|64619|64617.9|64607.9|587
1624954800000|2021-06-29 08:20:00|64627.2|64617.2|64627.3|64617.3|64628.4|64618.4|64614.1|64604.1|590
1624955100000|2021-06-29 08:25:00|64627.2|64617.2|64634.7|64624.7|64635.9|64624.7|64618.4|64608.4|566
1624955400000|2021-06-29 08:30:00|64634.6|64624.6|64628.8|64618.8|64639.3|64629.3|64627.9|64617.9|628
1624955700000|2021-06-29 08:35:00|64628.9|64618.9|64640.1|64630.1|64641.8|64631.8|64627.4|64617.4|637
1624956000000|2021-06-29 08:40:00|64640.4|64630.4|64659.1|64649.1|64661.3|64651.3|64637.8|64627.8|614
1624956300000|2021-06-29 08:45:00|64659.2|64649.2|64652.3|64642.3|64667.4|64657.4|64651.4|64641.4|646
1624956600000|2021-06-29 08:50:00|64652.2|64642.2|64640.9|64630.9|64652.8|64642.8|64640.9|64630.9|563
1624956900000|2021-06-29 08:55:00|64641|64631|64647|64637|64650.3|64640.3|64641|64631|564
1624957200000|2021-06-29 09:00:00|64647.3|64637.3|64648.1|64638.1|64650.4|64640.4|64645.2|64635.2|372
1624957500000|2021-06-29 09:05:00|64647.9|64637.9|64641.4|64631.4|64653.4|64643.4|64640.8|64630.8|568
1624957800000|2021-06-29 09:10:00|64641.5|64631.5|64647.3|64637.3|64649.5|64639.5|64640.7|64630.7|502
1624958100000|2021-06-29 09:15:00|64648.5|64638.5|64644.5|64634.5|64649.5|64639.5|64641.7|64631.7|529
1624958400000|2021-06-29 09:20:00|64644.4|64634.4|64637.6|64627.6|64644.4|64634.4|64635.4|64625.4|447
1624958700000|2021-06-29 09:25:00|64637.7|64627.7|64645.8|64635.8|64646|64636|64636.8|64626.8|530
1624959000000|2021-06-29 09:30:00|64645.7|64635.7|64640.7|64630.7|64649.5|64639.5|64639.7|64629.7|506
1624959300000|2021-06-29 09:35:00|64640.6|64630.6|64626.6|64616.6|64640.9|64630.9|64626|64616|530
1624959600000|2021-06-29 09:40:00|64627.1|64617.1|64630.3|64620.3|64635.3|64625.3|64626.9|64616.9|482
1624959900000|2021-06-29 09:45:00|64630.2|64620.2|64627|64617|64631|64621|64624.4|64614.4|489
1624960200000|2021-06-29 09:50:00|64627.2|64617.2|64632.5|64622.5|64632.9|64622.9|64626|64616|366
1624960500000|2021-06-29 09:55:00|64633.4|64623.4|64639.6|64629.6|64639.8|64629.8|64627.8|64617.8|373
1624960800000|2021-06-29 10:00:00|64639.5|64629.5|64629.1|64619.1|64640.1|64630.1|64622.4|64612.4|594
1624961100000|2021-06-29 10:05:00|64629.2|64619.2|64631.5|64621.5|64633.6|64623.6|64629.1|64619.1|380
1624961400000|2021-06-29 10:10:00|64631.3|64621.3|64638|64628|64639|64629|64630.1|64620.1|363
1624961700000|2021-06-29 10:15:00|64638.1|64628.1|64645.6|64635.6|64649.3|64639.3|64632.9|64622.9|457
1624962000000|2021-06-29 10:20:00|64645.3|64635.3|64652.1|64642.1|64653.5|64643.5|64644.8|64634.8|415
1624962300000|2021-06-29 10:25:00|64652.2|64642.2|64652.9|64642.9|64654.3|64644.3|64650.8|64640.8|408
1624962600000|2021-06-29 10:30:00|64653|64643|64662.3|64652.3|64665.5|64655.5|64652.5|64642.5|449
1624962900000|2021-06-29 10:35:00|64662.4|64652.4|64666.9|64656.9|64667.8|64657.8|64660.7|64650.7|477
1624963200000|2021-06-29 10:40:00|64667.3|64657.3|64658.4|64648.4|64679|64669|64658.4|64648.4|400
1624963500000|2021-06-29 10:45:00|64658.3|64648.3|64662.8|64652.8|64663.8|64653.8|64654.4|64644.4|462
1624963800000|2021-06-29 10:50:00|64662.7|64652.7|64652.5|64642.5|64662.8|64652.8|64648.3|64638.3|480
1624964100000|2021-06-29 10:55:00|64652.7|64642.7|64657.2|64647.2|64659.8|64649.8|64649.6|64639.6|540
1624964400000|2021-06-29 11:00:00|64657.1|64647.1|64664|64654|64670.2|64660.2|64657.1|64647.1|594
1624964700000|2021-06-29 11:05:00|64663.8|64653.8|64669.3|64659.3|64674.9|64664.9|64663.6|64653.6|534
1624965000000|2021-06-29 11:10:00|64669.2|64659.2|64678.8|64668.8|64680.3|64670.3|64669.1|64659.1|488
1624965300000|2021-06-29 11:15:00|64679.1|64669.1|64684.3|64674.3|64686.5|64676.5|64678.6|64668.6|509
1624965600000|2021-06-29 11:20:00|64684.2|64674.2|64682.5|64672.5|64685.8|64675.8|64679.7|64669.7|433
1624965900000|2021-06-29 11:25:00|64682.4|64672.4|64676.5|64666.5|64682.5|64672.5|64675.2|64665.2|388
1624966200000|2021-06-29 11:30:00|64676.6|64666.6|64670.8|64660.8|64678.2|64668.2|64670.3|64660.3|398
1624966500000|2021-06-29 11:35:00|64670.9|64660.9|64664.3|64654.3|64671|64661|64661.4|64651.4|546
1624966800000|2021-06-29 11:40:00|64664.5|64654.5|64667|64657|64667.7|64657.7|64660.7|64650.7|458
1624967100000|2021-06-29 11:45:00|64667.1|64657.1|64667.7|64657.7|64673.9|64663.9|64665|64655|536
1624967400000|2021-06-29 11:50:00|64667.8|64657.8|64680.7|64670.7|64682.4|64672.4|64664.8|64654.8|561
1624967700000|2021-06-29 11:55:00|64680.8|64670.8|64690|64680|64695.5|64685.1|64679.8|64669.8|539
1624968000000|2021-06-29 12:00:00|64689.9|64679.9|64681|64671|64691.5|64681.5|64681|64671|516
1624968300000|2021-06-29 12:05:00|64681.2|64671.2|64685.4|64675.4|64687.4|64677.4|64678.3|64668.3|516
1624968600000|2021-06-29 12:10:00|64685.5|64675.5|64674.8|64664.8|64688.8|64678.8|64674.5|64664.5|503
1624968900000|2021-06-29 12:15:00|64675.2|64665.2|64664|64654|64677.8|64667.8|64664|64654|548
1624969200000|2021-06-29 12:20:00|64664.1|64654.1|64669.6|64659.6|64670.3|64660.3|64662.6|64652.6|594
1624969500000|2021-06-29 12:25:00|64669.7|64659.7|64677.9|64667.9|64684|64674|64669.1|64659.1|703
1624969800000|2021-06-29 12:30:00|64678|64668|64682.5|64672.5|64689.2|64679.2|64677|64667|653
1624970100000|2021-06-29 12:35:00|64682.6|64672.6|64683.6|64673.6|64690.4|64680.4|64681.6|64671.6|600
1624970400000|2021-06-29 12:40:00|64683.7|64673.7|64688.9|64678.9|64697.7|64687.7|64682.9|64672.9|658
1624970700000|2021-06-29 12:45:00|64689.1|64679.1|64697.4|64687.4|64698.2|64688.2|64683.8|64673.8|660
1624971000000|2021-06-29 12:50:00|64697.3|64687.3|64707.8|64697.8|64710.8|64700.8|64694.9|64684.9|697
1624971300000|2021-06-29 12:55:00|64707.9|64697.9|64709.4|64699.4|64719.5|64709.5|64707.7|64697.7|679
1624971600000|2021-06-29 13:00:00|64709.3|64699.3|64702.3|64692.3|64717.1|64707.1|64693.3|64683.3|775
1624971900000|2021-06-29 13:05:00|64702.4|64692.4|64707.6|64697.6|64707.9|64697.9|64692.2|64682.2|666
1624972200000|2021-06-29 13:10:00|64707.8|64697.8|64720.6|64710.6|64727|64717|64707.8|64697.8|692
1624972500000|2021-06-29 13:15:00|64720.7|64710.7|64697.1|64687.1|64720.9|64710.7|64696.2|64686.2|704
1624972800000|2021-06-29 13:20:00|64697.4|64687.4|64692.9|64682.9|64708.3|64698.3|64692.4|64682.4|546
1624973100000|2021-06-29 13:25:00|64693.1|64683.1|64674.3|64664.3|64696.7|64686.7|64673.4|64663.4|505
1624973400000|2021-06-29 13:30:00|64674.2|64664.2|64668.7|64658.7|64678.3|64668|64665.9|64655.9|561
1624973700000|2021-06-29 13:35:00|64668.9|64658.9|64667.4|64657.4|64672.5|64662.5|64664.1|64654.1|530
1624974000000|2021-06-29 13:40:00|64666.8|64656.8|64674.2|64664.2|64681|64671|64666.8|64656.8|564
1624974300000|2021-06-29 13:45:00|64674.3|64664.3|64675.1|64665.1|64677|64667|64664.6|64654.6|582
1624974600000|2021-06-29 13:50:00|64675.2|64665.2|64668.8|64658.8|64677.9|64667.9|64664.2|64654.2|613
1624974900000|2021-06-29 13:55:00|64669.2|64659.2|64666.9|64646.9|64675.8|64661|64662.3|64646.8|612
1624975200000|2021-06-29 14:00:00|64668.8|64648.8|64684|64674|64687.2|64675.4|64668.8|64648.8|791
1624975500000|2021-06-29 14:05:00|64683.7|64673.7|64683.7|64673.7|64692.5|64682.5|64681.7|64670.2|700
1624975800000|2021-06-29 14:10:00|64683.6|64673.6|64668.3|64658.3|64686.7|64676.7|64667.7|64653.3|728
1624976100000|2021-06-29 14:15:00|64668.2|64658.2|64678.4|64668.4|64688.7|64675.3|64663.6|64653.6|829
1624976400000|2021-06-29 14:20:00|64678.5|64668.5|64674.8|64664.8|64686.1|64676.1|64673.1|64663.1|734
1624976700000|2021-06-29 14:25:00|64674.7|64664.7|64664.9|64654.9|64680.6|64670.6|64664.3|64654.3|731
1624977000000|2021-06-29 14:30:00|64664.7|64654.7|64672|64662|64677.2|64667.2|64664.7|64654.7|643
1624977300000|2021-06-29 14:35:00|64671.9|64661.9|64672.6|64662.6|64677.1|64667.1|64667.7|64657.7|592
1624977600000|2021-06-29 14:40:00|64672.5|64662.5|64680.4|64670.4|64686.6|64676.6|64671.1|64661.1|623
1624977900000|2021-06-29 14:45:00|64680.5|64670.5|64677|64667|64682.8|64672.8|64668.1|64658.1|644
1624978200000|2021-06-29 14:50:00|64676.8|64666.8|64668.1|64658.1|64686.5|64676.5|64668.1|64658.1|649
1624978500000|2021-06-29 14:55:00|64667.4|64657.4|64661.1|64651.1|64667.6|64657.6|64655.4|64645.4|769
1624978800000|2021-06-29 15:00:00|64657.6|64647.6|64659.9|64649.9|64659.9|64649.9|64652.5|64642.5|583
1624979100000|2021-06-29 15:05:00|64659.8|64649.8|64656.8|64646.8|64664.4|64654.4|64654.3|64644.3|582
1624979400000|2021-06-29 15:10:00|64657|64647|64653.6|64643.6|64659.7|64647.9|64653.3|64639.6|639
1624979700000|2021-06-29 15:15:00|64653.7|64643.7|64645.9|64635.9|64654.9|64644.9|64645.1|64635.1|485
1624980000000|2021-06-29 15:20:00|64646|64636|64647.7|64637.7|64649.6|64639.6|64637.8|64627.8|548
1624980300000|2021-06-29 15:25:00|64647.8|64637.8|64642.3|64632.3|64648.1|64638.1|64641|64631|530
1624980600000|2021-06-29 15:30:00|64642.5|64632.5|64647.8|64637.8|64648.2|64638.2|64641.7|64631.7|539
1624980900000|2021-06-29 15:35:00|64647.7|64637.7|64641.7|64631.7|64649.1|64639.1|64641.6|64631.6|541
1624981200000|2021-06-29 15:40:00|64641.6|64631.6|64640.9|64630.9|64645.5|64635.5|64639.7|64629.7|469
1624981500000|2021-06-29 15:45:00|64641|64631|64641.2|64631.2|64645.5|64635.5|64640.3|64630.3|581
1624981800000|2021-06-29 15:50:00|64641.1|64631.1|64643.9|64633.9|64645.6|64635.6|64638.4|64628.4|589
1624982100000|2021-06-29 15:55:00|64645.2|64635.2|64664.3|64654.3|64665.7|64655.7|64643.9|64633.9|658
1624982400000|2021-06-29 16:00:00|64664.2|64654.2|64655.2|64645.2|64671.7|64661.7|64654.5|64641.3|613
1624982700000|2021-06-29 16:05:00|64655.1|64645.1|64652.6|64642.6|64659.3|64645.3|64646.2|64632.3|517
1624983000000|2021-06-29 16:10:00|64653.4|64643.4|64643.1|64633.1|64653.8|64643.8|64641.9|64631.9|396
1624983300000|2021-06-29 16:15:00|64643|64633|64650.8|64640.8|64652.8|64642.8|64642.7|64632.7|332
1624983600000|2021-06-29 16:20:00|64650.6|64640.6|64645.9|64635.9|64656.3|64646.3|64645.3|64635.3|415
1624983900000|2021-06-29 16:25:00|64645.8|64635.8|64644.5|64634.5|64655.5|64645.5|64644.3|64634.3|398
1624984200000|2021-06-29 16:30:00|64644.7|64634.7|64655.6|64645.6|64656.5|64646.5|64644.5|64634.5|306
1624984500000|2021-06-29 16:35:00|64655.8|64645.8|64662.2|64652.2|64664.4|64654.4|64655.7|64645.7|326
1624984800000|2021-06-29 16:40:00|64662.1|64652.1|64661.2|64651.2|64667.5|64653.9|64660|64647.5|294
1624985100000|2021-06-29 16:45:00|64661.1|64651.1|64655.1|64645.1|64661.2|64651.2|64654.3|64644.3|389
1624985400000|2021-06-29 16:50:00|64655|64645|64658.8|64648.8|64661.2|64651.2|64654.7|64644.7|344
1624985700000|2021-06-29 16:55:00|64658.9|64648.9|64653.8|64643.8|64660.1|64650.1|64649.2|64639.2|292
1624986000000|2021-06-29 17:00:00|64654.5|64644.5|64660.3|64650.3|64660.4|64650.4|64654.5|64644.5|263
1624986300000|2021-06-29 17:05:00|64660.5|64650.5|64660.3|64650.3|64661.6|64651.6|64659.7|64649.7|224
1624986600000|2021-06-29 17:10:00|64660.5|64650.5|64665.2|64655.2|64665.5|64655.5|64657.5|64647.5|274
1624986900000|2021-06-29 17:15:00|64665.1|64655.1|64664.5|64654.5|64665.5|64655.5|64659|64649|335
1624987200000|2021-06-29 17:20:00|64664.4|64654.4|64664.4|64654.4|64666.5|64656.5|64663.7|64653.7|238
1624987500000|2021-06-29 17:25:00|64664.5|64654.5|64666.5|64656.5|64666.5|64656.5|64659.4|64649.4|311
1624987800000|2021-06-29 17:30:00|64666.4|64656.4|64663.6|64653.6|64666.4|64656.4|64662.1|64652.1|309
1624988100000|2021-06-29 17:35:00|64663.3|64653.3|64666.2|64656.2|64666.3|64656.3|64661.9|64651.9|320
1624988400000|2021-06-29 17:40:00|64666.4|64656.4|64665.5|64655.5|64666.7|64656.7|64664.5|64654.5|319
1624988700000|2021-06-29 17:45:00|64665.2|64655.2|64667.2|64657.2|64668.1|64658.1|64665|64655|203
1624989000000|2021-06-29 17:50:00|64667|64657|64666.3|64656.3|64668.9|64658.9|64664.6|64654.6|274
1624989300000|2021-06-29 17:55:00|64666.2|64656.2|64672|64662|64672.9|64662.9|64663.9|64653.9|340
1624989600000|2021-06-29 18:00:00|64672.1|64662.1|64667|64657|64680.6|64670.6|64666.6|64656.6|460
1624989900000|2021-06-29 18:05:00|64667.1|64657.1|64667.6|64657.6|64668|64658|64663.4|64653.4|264
1624990200000|2021-06-29 18:10:00|64667.5|64657.5|64668.5|64658.5|64670.2|64660.2|64667.2|64657.2|336
1624990500000|2021-06-29 18:15:00|64668.9|64658.9|64666.1|64656.1|64669.3|64659.3|64665.8|64655.8|329
1624990800000|2021-06-29 18:20:00|64666.2|64656.2|64665.4|64655.4|64669.5|64659.5|64665.3|64655.3|309
1624991100000|2021-06-29 18:25:00|64665.3|64655.3|64663.9|64653.9|64669.1|64656.5|64662.7|64648.3|361
1624991400000|2021-06-29 18:30:00|64664.1|64654.1|64662.1|64652.1|64664.1|64654.1|64660.9|64650.9|268
1624991700000|2021-06-29 18:35:00|64662.2|64652.2|64663.1|64653.1|64665.8|64655.8|64660.7|64650.7|292
1624992000000|2021-06-29 18:40:00|64663|64653|64662.7|64652.7|64665.1|64655.1|64662.4|64652.4|280
1624992300000|2021-06-29 18:45:00|64662.6|64652.6|64661.3|64651.3|64662.7|64652.7|64660.7|64650.7|256
1624992600000|2021-06-29 18:50:00|64661.2|64651.2|64659|64649|64661.4|64651.4|64656.8|64646.8|288
1624992900000|2021-06-29 18:55:00|64659.1|64649.1|64662.6|64652.6|64662.7|64652.7|64656.6|64646.6|339
1624993200000|2021-06-29 19:00:00|64662.5|64652.5|64661.7|64651.7|64668.3|64653.5|64660.6|64646.6|295
1624993500000|2021-06-29 19:05:00|64662.1|64652.1|64665.4|64655.4|64671.6|64657.1|64661.8|64647.3|304
1624993800000|2021-06-29 19:10:00|64665.3|64655.3|64662.7|64652.7|64669.2|64656.3|64662.3|64647.4|325
1624994100000|2021-06-29 19:15:00|64662.6|64652.6|64664.3|64654.3|64669.6|64655.2|64662.4|64648.6|249
1624994400000|2021-06-29 19:20:00|64664.1|64654.1|64663.6|64653.6|64670.6|64654.2|64663|64647.9|225
1624994700000|2021-06-29 19:25:00|64663.5|64653.5|64661.9|64651.9|64668.6|64653.6|64661.3|64645.9|266
1624995000000|2021-06-29 19:30:00|64661.8|64651.8|64656.8|64646.8|64667.3|64652.4|64656.8|64640.8|277
1624995300000|2021-06-29 19:35:00|64656.7|64646.7|64655.8|64645.8|64657.3|64647.3|64655.8|64645.8|146
1624995600000|2021-06-29 19:40:00|64655.9|64645.9|64644.5|64634.5|64660.8|64646.6|64644.1|64629.6|302
1624995900000|2021-06-29 19:45:00|64644.4|64634.4|64657.1|64637.1|64657.5|64637.5|64642.1|64628.2|228
1624996200000|2021-06-29 19:50:00|64656.8|64636.8|64651.4|64631.4|64665.1|64646.7|64650.8|64630.8|309
1624996500000|2021-06-29 19:55:00|64651.6|64631.6|64656.6|64636.6|64657.8|64637.8|64642.4|64627.3|299
1624996800000|2021-06-29 20:00:00|64656.5|64636.5|64652|64632|64657.2|64638.1|64647.7|64627.7|353
1624997100000|2021-06-29 20:05:00|64651.6|64631.6|64646|64636|64652|64636.8|64645.7|64629.8|181
1624997400000|2021-06-29 20:10:00|64646.1|64636.1|64651.3|64631.3|64652|64636.7|64646.1|64629.9|171
1624997700000|2021-06-29 20:15:00|64651.1|64631.1|64651.6|64631.6|64652.1|64636.8|64646.3|64630.4|114
1624998000000|2021-06-29 20:20:00|64651.7|64631.7|64651.7|64631.7|64652.3|64632.3|64650.5|64630.5|148
1624998300000|2021-06-29 20:25:00|64651.8|64631.8|64652.3|64632.3|64652.4|64632.4|64651.2|64631.2|120
1624998600000|2021-06-29 20:30:00|64652.5|64632.5|64654.5|64634.5|64654.5|64635.6|64645.5|64629.6|155
1624998900000|2021-06-29 20:35:00|64654.4|64634.4|64653.9|64633.9|64654.8|64634.8|64653.2|64633.2|138
1624999200000|2021-06-29 20:40:00|64654.5|64634.5|64655.2|64635.2|64657.2|64637.2|64653.5|64633.5|144
1624999500000|2021-06-29 20:45:00|64653.6|64633.6|64655.2|64635.2|64656.1|64641.2|64649.7|64630.7|141
1624999800000|2021-06-29 20:50:00|64656.3|64636.3|64663.1|64643.1|64664.2|64644.2|64651|64633|222
1625000100000|2021-06-29 20:55:00|64661.5|64641.5|64672.5|64635.4|64672.5|64643.3|64655.8|64625.2|224
1625000400000|2021-06-29 21:00:00|64672.7|64635.3|64678.2|64632.2|64678.2|64639.4|64672.5|64628.5|69
1625000700000|2021-06-29 21:05:00|64680.7|64626.9|64677.6|64639|64683.2|64639|64675.3|64616.2|93
1625001000000|2021-06-29 21:10:00|64678.6|64638.9|64673.9|64638.6|64689|64639.2|64672|64600.8|121
1625001300000|2021-06-29 21:15:00|64676.2|64631.5|64691.6|64622.3|64692.9|64639.2|64676.2|64621|121
1625001600000|2021-06-29 21:20:00|64691.4|64620.5|64676.2|64638.8|64697.1|64639|64676.2|64620.5|148
1625001900000|2021-06-29 21:25:00|64676.6|64638.7|64680.3|64627|64685.5|64639|64676|64622.6|84
1625002200000|2021-06-29 21:30:00|64681.4|64625.8|64684.9|64626|64691|64639|64676.7|64619.5|125
1625002500000|2021-06-29 21:35:00|64676.9|64638.6|64676.9|64638.6|64686|64639.2|64676.8|64622.8|119
1625002800000|2021-06-29 21:40:00|64684.1|64628.4|64684.3|64628.8|64685|64639.2|64676.2|64625.2|120
1625003100000|2021-06-29 21:45:00|64680.6|64627.2|64679.2|64636.1|64684.3|64640.6|64673.6|64627|137
1625003400000|2021-06-29 21:50:00|64679.4|64635.8|64682.1|64632.1|64684.3|64639.2|64675.6|64623.7|103
1625003700000|2021-06-29 21:55:00|64679.5|64635.1|64657.3|64637.3|64684.5|64640.9|64655.6|64624.1|197
1625004000000|2021-06-29 22:00:00|64657.2|64637.2|64663.9|64629.5|64669.4|64644.3|64652.4|64624.1|886
1625004300000|2021-06-29 22:05:00|64664.6|64632.9|64660.8|64640.8|64671.6|64643.8|64656.6|64632.9|592
1625004600000|2021-06-29 22:10:00|64659|64639|64661.6|64641.6|64672.1|64644.4|64657.1|64637.1|547
1625004900000|2021-06-29 22:15:00|64661.8|64641.8|64660.6|64640.6|64663.6|64643.6|64656.7|64636.7|244
1625005200000|2021-06-29 22:20:00|64658.6|64638.6|64661.2|64641.2|64670.6|64650.6|64657.5|64637.5|343
1625005500000|2021-06-29 22:25:00|64661.1|64641.1|64661.4|64641.4|64665.5|64644.4|64659.5|64635.4|300
1625005800000|2021-06-29 22:30:00|64661|64641|64660.8|64640.8|64662.9|64642.9|64659.6|64639.6|378
1625006100000|2021-06-29 22:35:00|64660.9|64640.9|64663.3|64643.3|64665.7|64645.7|64660.1|64640.1|232
1625006400000|2021-06-29 22:40:00|64663.5|64643.5|64663|64643|64664.6|64644.6|64661.8|64641.8|221
1625006700000|2021-06-29 22:45:00|64662.9|64642.9|64662.5|64642.5|64664.5|64644.5|64659.9|64639.9|202
1625007000000|2021-06-29 22:50:00|64662.9|64642.9|64662.2|64642.2|64671.5|64645.6|64661.2|64638.9|117
1625007300000|2021-06-29 22:55:00|64661.7|64641.7|64662.3|64642.3|64664.9|64644.9|64661.4|64641.4|86
1625007600000|2021-06-29 23:00:00|64663.4|64643.4|64669.2|64649.2|64673.1|64653.1|64663.4|64639.2|232
1625007900000|2021-06-29 23:05:00|64669.7|64649.7|64669|64649|64679.8|64659.8|64663.7|64643.7|511
1625008200000|2021-06-29 23:10:00|64668|64648|64666.9|64646.9|64670.3|64650.3|64659.6|64639.6|211
1625008500000|2021-06-29 23:15:00|64667|64647|64662.8|64642.8|64667|64647|64657.6|64637.6|250
1625008800000|2021-06-29 23:20:00|64662.5|64642.5|64664.2|64644.2|64665.7|64645.7|64658.8|64638.8|199
1625009100000|2021-06-29 23:25:00|64660.4|64640.4|64668.6|64648.6|64668.6|64648.6|64660.4|64640.4|238
1625009400000|2021-06-29 23:30:00|64668.3|64648.3|64668.3|64648.3|64669.5|64649.5|64664.1|64644.1|141
1625009700000|2021-06-29 23:35:00|64668.8|64648.8|64668.8|64648.8|64674.7|64650.5|64664.8|64641.9|130
1625010000000|2021-06-29 23:40:00|64668.6|64648.6|64667.4|64647.4|64673|64653|64659.9|64639.9|233
1625010300000|2021-06-29 23:45:00|64666.8|64646.8|64656.7|64636.7|64675.7|64655.7|64636.3|64616.3|640
1625010600000|2021-06-29 23:50:00|64655.1|64635.1|64663.9|64643.9|64663.9|64643.9|64646.3|64624.4|615
1625010900000|2021-06-29 23:55:00|64663.7|64643.7|64665|64645|64665.3|64645.3|64660.6|64640.6|308
1625011200000|2021-06-30 00:00:00|64664.9|64644.9|64663|64643|64684.6|64664.6|64660.6|64640.6|404
1625011500000|2021-06-30 00:05:00|64663.2|64643.2|64659.6|64639.6|64671.9|64651.9|64659.5|64639.5|329
1625011800000|2021-06-30 00:10:00|64659.5|64639.5|64671.6|64651.6|64672.2|64652.2|64659.2|64639.2|378
1625012100000|2021-06-30 00:15:00|64671.7|64651.7|64664.9|64644.9|64672.7|64652.7|64663.4|64643.4|403
1625012400000|2021-06-30 00:20:00|64664.8|64644.8|64673.4|64653.4|64675.2|64655.2|64663.5|64643.5|376
1625012700000|2021-06-30 00:25:00|64673.5|64653.5|64670.4|64650.4|64673.5|64653.5|64668.3|64648.3|287
1625013000000|2021-06-30 00:30:00|64670.2|64650.2|64677.1|64657.1|64677.5|64657.5|64669.1|64649.1|365
1625013300000|2021-06-30 00:35:00|64677.3|64657.3|64678.7|64658.7|64687.9|64672.6|64677.2|64657.2|517
1625013600000|2021-06-30 00:40:00|64678.9|64658.9|64669.4|64649.4|64679.5|64659.5|64663|64647.1|512
1625013900000|2021-06-30 00:45:00|64669.1|64649.1|64676.9|64656.9|64684.8|64664.8|64664.3|64648.3|444
1625014200000|2021-06-30 00:50:00|64677.2|64657.2|64691.6|64671.6|64698|64679.8|64675.5|64657.2|643
1625014500000|2021-06-30 00:55:00|64691.4|64671.4|64692.9|64672.9|64694.2|64675.2|64678.4|64658.4|478
1625014800000|2021-06-30 01:00:00|64692.6|64672.6|64686.8|64666.8|64694.4|64674.4|64677.2|64657.2|718
1625015100000|2021-06-30 01:05:00|64686.5|64666.5|64680.7|64670.7|64689.9|64675.3|64675.5|64660.4|449
1625015400000|2021-06-30 01:10:00|64680.6|64670.6|64677.3|64657.3|64689.9|64674.2|64670.8|64655.1|622
1625015700000|2021-06-30 01:15:00|64677.1|64657.1|64690.2|64670.2|64694|64678.4|64676.8|64656.8|540
1625016000000|2021-06-30 01:20:00|64690.1|64670.1|64679.2|64659.2|64693.1|64678.1|64671|64655.9|525
1625016300000|2021-06-30 01:25:00|64679.4|64659.4|64673.5|64653.5|64681.5|64666.3|64667|64652.7|557
1625016600000|2021-06-30 01:30:00|64673.4|64653.4|64675.1|64665.1|64680.7|64670|64667.6|64652.4|619
1625016900000|2021-06-30 01:35:00|64675|64665|64660.8|64650.8|64675.2|64665.2|64660.6|64649.6|614
1625017200000|2021-06-30 01:40:00|64660.9|64650.9|64653.6|64643.6|64662|64652|64646.7|64636.7|605
1625017500000|2021-06-30 01:45:00|64653.5|64643.5|64653.3|64643.3|64656.1|64646.1|64647.2|64637.2|544
1625017800000|2021-06-30 01:50:00|64653.2|64643.2|64640.5|64630.5|64656.1|64646.1|64640|64627|582
1625018100000|2021-06-30 01:55:00|64640.4|64630.4|64641.4|64631.4|64648.9|64636.9|64634.1|64624.1|622
1625018400000|2021-06-30 02:00:00|64641.5|64631.5|64633.7|64623.7|64642.8|64632.8|64628.4|64618.4|631
1625018700000|2021-06-30 02:05:00|64633.8|64623.8|64644.8|64634.8|64651.9|64637.2|64632.8|64622.8|523
1625019000000|2021-06-30 02:10:00|64644.9|64634.9|64640.6|64630.6|64646.9|64636.9|64639|64629|519
1625019300000|2021-06-30 02:15:00|64640.7|64630.7|64638.2|64628.2|64640.7|64630.7|64633.2|64623.2|422
1625019600000|2021-06-30 02:20:00|64639.1|64629.1|64623.9|64613.9|64639.1|64629.1|64622.4|64612.4|531
1625019900000|2021-06-30 02:25:00|64625.4|64615.4|64624.8|64614.8|64634.4|64624.4|64620.6|64610.6|507
1625020200000|2021-06-30 02:30:00|64625|64615|64625.7|64615.7|64628.8|64618.8|64623.9|64613.9|526
1625020500000|2021-06-30 02:35:00|64625.8|64615.8|64627.3|64617.3|64634.6|64624.6|64624|64613.2|507
1625020800000|2021-06-30 02:40:00|64627.4|64617.4|64633.8|64623.8|64641.3|64631.3|64626.6|64613.3|511
1625021100000|2021-06-30 02:45:00|64633.7|64623.7|64634.3|64624.3|64636.7|64626.7|64633.7|64623.7|272
1625021400000|2021-06-30 02:50:00|64634.5|64624.5|64633.2|64623.2|64634.5|64624.5|64626.4|64616.4|355
1625021700000|2021-06-30 02:55:00|64633.1|64623.1|64628.4|64618.4|64637.5|64627.5|64621.4|64611.4|537
1625022000000|2021-06-30 03:00:00|64628.6|64618.6|64624.9|64614.9|64632.7|64622.7|64623.8|64613.8|435
1625022300000|2021-06-30 03:05:00|64624.8|64614.8|64636.3|64626.3|64637.4|64627.4|64624.8|64614.8|534
1625022600000|2021-06-30 03:10:00|64636.4|64626.4|64642.7|64632.7|64644.6|64633.2|64635.1|64621.8|581
1625022900000|2021-06-30 03:15:00|64642.6|64632.6|64641.2|64631.2|64648.4|64637.7|64638.3|64626.3|436
1625023200000|2021-06-30 03:20:00|64641.1|64631.1|64637|64627|64641.1|64631.1|64634.5|64624.5|351
1625023500000|2021-06-30 03:25:00|64636.9|64626.9|64638.4|64628.4|64640.1|64630.1|64636.9|64626.9|320
1625023800000|2021-06-30 03:30:00|64638.3|64628.3|64636.5|64626.5|64638.3|64628.3|64633.3|64623.3|314
1625024100000|2021-06-30 03:35:00|64636.6|64626.6|64633.2|64623.2|64636.8|64626.8|64631.4|64621.4|306
1625024400000|2021-06-30 03:40:00|64633.3|64623.3|64632.5|64622.5|64633.5|64623.5|64630.2|64620.2|311
1625024700000|2021-06-30 03:45:00|64632.4|64622.4|64630.2|64620.2|64633.5|64623.5|64629.3|64619.3|323
1625025000000|2021-06-30 03:50:00|64630.4|64620.4|64629.6|64619.6|64632|64622|64626|64616|308
1625025300000|2021-06-30 03:55:00|64629.2|64619.2|64625|64615|64630.7|64620.7|64622.5|64612.5|307
1625025600000|2021-06-30 04:00:00|64624.9|64614.9|64628.1|64618.1|64629.2|64619.2|64624.7|64614.7|267
1625025900000|2021-06-30 04:05:00|64626.4|64616.4|64624.9|64614.9|64627.2|64617.2|64623.8|64613.8|229
1625026200000|2021-06-30 04:10:00|64625|64615|64625.8|64615.8|64625.9|64615.9|64622.2|64612.2|212
1625026500000|2021-06-30 04:15:00|64625.9|64615.9|64623.6|64613.6|64629.4|64619.4|64623.6|64613.6|318
1625026800000|2021-06-30 04:20:00|64623.7|64613.7|64616.8|64606.8|64624.3|64614.3|64615.8|64605.8|344
1625027100000|2021-06-30 04:25:00|64616.7|64606.7|64618.1|64608.1|64624.2|64610.7|64616.6|64604.2|322
1625027400000|2021-06-30 04:30:00|64618|64608|64620.6|64610.6|64622.1|64612.1|64617.1|64607.1|343
1625027700000|2021-06-30 04:35:00|64620.5|64610.5|64623.6|64613.6|64623.7|64613.7|64620|64610|243
1625028000000|2021-06-30 04:40:00|64623.7|64613.7|64628.7|64618.7|64628.9|64618.9|64621.2|64611.2|280
1625028300000|2021-06-30 04:45:00|64628.8|64618.8|64631.9|64621.9|64632.6|64622.6|64628.3|64618.3|271
1625028600000|2021-06-30 04:50:00|64632|64622|64632.1|64622.1|64632.7|64622.7|64631.1|64621.1|203
1625028900000|2021-06-30 04:55:00|64632|64622|64629.1|64619.1|64632.3|64622.3|64627.3|64617.3|280
1625029200000|2021-06-30 05:00:00|64629.9|64619.9|64630|64620|64631|64621|64628.5|64618.5|333
1625029500000|2021-06-30 05:05:00|64629.8|64619.8|64631.4|64621.4|64634.2|64624.2|64629.4|64619.4|210
1625029800000|2021-06-30 05:10:00|64628.2|64618.2|64627.1|64617.1|64628.2|64618.2|64624.2|64614.2|257
1625030100000|2021-06-30 05:15:00|64627|64617|64620.9|64610.9|64627|64617|64616.1|64606.1|384
1625030400000|2021-06-30 05:20:00|64621.1|64611.1|64631.7|64621.7|64631.9|64621.9|64620.8|64610.8|400
1625030700000|2021-06-30 05:25:00|64631.6|64621.6|64636.5|64626.5|64637.9|64627.9|64631|64621|354
1625031000000|2021-06-30 05:30:00|64636.4|64626.4|64637.2|64627.2|64639.2|64629.2|64632.6|64622.6|463
1625031300000|2021-06-30 05:35:00|64637.1|64627.1|64639.4|64629.4|64642.1|64632.1|64636.1|64626.1|388
1625031600000|2021-06-30 05:40:00|64639.5|64629.5|64636|64626|64640.1|64630.1|64632.4|64622.4|498
1625031900000|2021-06-30 05:45:00|64637.2|64627.2|64636.9|64626.9|64640.4|64630.4|64634.8|64624.8|380
1625032200000|2021-06-30 05:50:00|64637|64627|64647.2|64637.2|64654|64640.1|64634.7|64624.7|451
1625032500000|2021-06-30 05:55:00|64646.7|64636.7|64662.8|64652.8|64663.2|64653.2|64646.2|64636.2|483
1625032800000|2021-06-30 06:00:00|64662.9|64652.9|64657.9|64647.9|64666.9|64656.9|64651.4|64640.1|536
1625033100000|2021-06-30 06:05:00|64658.1|64648.1|64652.7|64642.7|64661.8|64651.8|64651.4|64641.4|475
1625033400000|2021-06-30 06:10:00|64652.8|64642.8|64654.3|64644.3|64654.3|64644.3|64647.5|64637.5|485
1625033700000|2021-06-30 06:15:00|64653.9|64643.9|64641.5|64631.5|64654.4|64644.4|64639.8|64629.8|506
1625034000000|2021-06-30 06:20:00|64641.4|64631.4|64628.3|64618.3|64643.4|64633.4|64623.2|64613.2|617
1625034300000|2021-06-30 06:25:00|64629.4|64619.4|64612.4|64602.4|64629.6|64619.6|64611.8|64601.8|517
1625034600000|2021-06-30 06:30:00|64612.3|64602.3|64610|64600|64618.2|64608.2|64607.4|64597.4|472
1625034900000|2021-06-30 06:35:00|64609.8|64599.8|64619.1|64609.1|64619.2|64609.2|64606.9|64596.9|515
1625035200000|2021-06-30 06:40:00|64618.8|64608.8|64617.3|64607.3|64621.2|64611.2|64609.6|64599.6|485
1625035500000|2021-06-30 06:45:00|64617.2|64607.2|64607.6|64597.6|64618|64608|64606.3|64596.3|558
1625035800000|2021-06-30 06:50:00|64606.9|64596.9|64593.6|64583.6|64609.8|64599.8|64590.5|64580.5|580
1625036100000|2021-06-30 06:55:00|64593|64583|64607.4|64597.4|64607.8|64597.8|64590.7|64580.7|608
1625036400000|2021-06-30 07:00:00|64607.6|64597.6|64608|64598|64619.8|64609.8|64601.8|64591.8|686
1625036700000|2021-06-30 07:05:00|64607.9|64597.9|64620.3|64610.3|64620.4|64610.4|64601.7|64591.7|620
1625037000000|2021-06-30 07:10:00|64620.2|64610.2|64617.6|64607.6|64622.4|64612.4|64612.6|64602.6|630
1625037300000|2021-06-30 07:15:00|64617.8|64607.8|64602.8|64592.8|64622.4|64612.4|64602.5|64592.5|653
1625037600000|2021-06-30 07:20:00|64602.9|64592.9|64611.2|64601.2|64614.9|64604.9|64596.9|64586.9|605
1625037900000|2021-06-30 07:25:00|64611.3|64601.3|64620.1|64610.1|64621.4|64611.4|64605.3|64595.3|614
1625038200000|2021-06-30 07:30:00|64620|64610|64632.1|64622.1|64637.2|64623.3|64618.5|64608.5|644
1625038500000|2021-06-30 07:35:00|64632.4|64622.4|64648.6|64638.6|64650|64640|64630.4|64620.4|613
1625038800000|2021-06-30 07:40:00|64648.5|64638.5|64650.1|64640.1|64651.7|64640.6|64639.2|64629.2|597
1625039100000|2021-06-30 07:45:00|64650.3|64640.3|64655.4|64645.4|64659|64649|64646.9|64636.9|719
1625039400000|2021-06-30 07:50:00|64655.3|64645.3|64647|64637|64656.9|64646.9|64646.8|64634.8|506
1625039700000|2021-06-30 07:55:00|64647.1|64637.1|64654.1|64644.1|64654.2|64644.2|64642.9|64632.9|484
1625040000000|2021-06-30 08:00:00|64654.3|64644.3|64648.5|64638.5|64658.4|64648.4|64647.9|64637.9|493
1625040300000|2021-06-30 08:05:00|64648.1|64638.1|64645.3|64635.3|64649.8|64639.8|64634.7|64624.7|542
1625040600000|2021-06-30 08:10:00|64645.4|64635.4|64667.4|64657.4|64667.6|64657.6|64644.5|64634.5|546
1625040900000|2021-06-30 08:15:00|64668.1|64658.1|64682.8|64672.8|64694.4|64681.3|64662.1|64652.1|720
1625041200000|2021-06-30 08:20:00|64682.4|64672.4|64676.5|64666.5|64684.3|64674.3|64674|64664|617
1625041500000|2021-06-30 08:25:00|64676.6|64666.6|64675.7|64665.7|64680.8|64670.8|64668|64658|660
1625041800000|2021-06-30 08:30:00|64676.2|64666.2|64669.2|64659.2|64677.7|64667.7|64666.8|64656.8|613
1625042100000|2021-06-30 08:35:00|64668.7|64658.7|64671|64661|64671.2|64661.2|64663.6|64653.6|540
1625042400000|2021-06-30 08:40:00|64671.6|64661.6|64674.6|64664.6|64675.3|64665.3|64670|64660|625
1625042700000|2021-06-30 08:45:00|64674.8|64664.8|64684.1|64674.1|64685.7|64675.7|64673.6|64663.6|569
1625043000000|2021-06-30 08:50:00|64684.5|64674.5|64679.6|64669.6|64685.3|64675.3|64673.2|64663.2|596
1625043300000|2021-06-30 08:55:00|64679.9|64669.9|64658.7|64648.7|64680.6|64670.6|64657.6|64642.9|689
1625043600000|2021-06-30 09:00:00|64658.8|64648.8|64656.4|64646.4|64662.9|64652.9|64655|64645|607
1625043900000|2021-06-30 09:05:00|64656.5|64646.5|64656.7|64646.7|64664.5|64654.5|64654.9|64644.9|549
1625044200000|2021-06-30 09:10:00|64656.8|64646.8|64665.2|64655.2|64665.7|64655.7|64654.7|64644.7|558
1625044500000|2021-06-30 09:15:00|64665.1|64655.1|64653|64643|64667.2|64657.2|64652.5|64642.5|557
1625044800000|2021-06-30 09:20:00|64652.9|64642.9|64644.8|64634.8|64657.1|64647.1|64644.5|64634.5|515
1625045100000|2021-06-30 09:25:00|64644.7|64634.7|64633.6|64623.6|64651.4|64641.4|64633.6|64623.6|644
1625045400000|2021-06-30 09:30:00|64633.4|64623.4|64637.2|64627.2|64640.5|64630.5|64633.4|64623.4|514
1625045700000|2021-06-30 09:35:00|64637.3|64627.3|64632.1|64622.1|64637.5|64627.5|64626.9|64616.9|483
1625046000000|2021-06-30 09:40:00|64632.2|64622.2|64636.1|64626.1|64642.1|64632.1|64632.1|64622.1|574
1625046300000|2021-06-30 09:45:00|64635.6|64625.6|64633.1|64623.1|64638.1|64628.1|64631.6|64621.6|463
1625046600000|2021-06-30 09:50:00|64632.9|64622.9|64631.9|64621.9|64636.5|64626.5|64628.4|64618.4|584
1625046900000|2021-06-30 09:55:00|64632|64622|64635.4|64625.4|64642.3|64632.3|64631|64621|640
1625047200000|2021-06-30 10:00:00|64634.5|64624.5|64637.9|64627.9|64638.5|64628.5|64629.9|64619.9|557
1625047500000|2021-06-30 10:05:00|64637.8|64627.8|64633|64623|64638.4|64628.4|64629.5|64619.5|503
1625047800000|2021-06-30 10:10:00|64633.1|64623.1|64637.3|64627.3|64637.6|64627.6|64631.9|64621.9|516
1625048100000|2021-06-30 10:15:00|64637.4|64627.4|64638.5|64628.5|64640.8|64630.8|64626.8|64616.8|435
1625048400000|2021-06-30 10:20:00|64638.6|64628.6|64638|64628|64642.6|64632.6|64637.4|64627.4|429
1625048700000|2021-06-30 10:25:00|64638.1|64628.1|64647|64637|64647.1|64637.1|64636.7|64626.7|476
1625049000000|2021-06-30 10:30:00|64647.2|64637.2|64638.4|64628.4|64653.1|64643.1|64637.6|64627.6|535
1625049300000|2021-06-30 10:35:00|64638.6|64628.6|64638.2|64628.2|64644|64634|64630.9|64620.9|589
1625049600000|2021-06-30 10:40:00|64638.3|64628.3|64642.4|64632.4|64644.4|64634.4|64637.3|64627.3|451
1625049900000|2021-06-30 10:45:00|64642.5|64632.5|64645|64635|64645.3|64635.3|64639.1|64629.1|421
1625050200000|2021-06-30 10:50:00|64645.1|64635.1|64644.8|64634.8|64647.5|64637.5|64641.9|64631.9|455
1625050500000|2021-06-30 10:55:00|64645|64635|64643.9|64633.9|64652.9|64642.9|64642.5|64632.5|487
1625050800000|2021-06-30 11:00:00|64644|64634|64641.2|64631.2|64647.1|64637.1|64640.7|64630.7|547
1625051100000|2021-06-30 11:05:00|64641.3|64631.3|64638.2|64628.2|64641.7|64631.7|64633.9|64623.9|561
1625051400000|2021-06-30 11:10:00|64638.3|64628.3|64643|64633|64643.6|64633.6|64638.1|64628.1|497
1625051700000|2021-06-30 11:15:00|64643.1|64633.1|64639.9|64629.9|64644.7|64634.7|64638.4|64628.4|507
1625052000000|2021-06-30 11:20:00|64639.8|64629.8|64639.9|64629.9|64642.7|64632.7|64634|64624|542
1625052300000|2021-06-30 11:25:00|64640|64630|64641.5|64631.5|64642.7|64632.7|64639|64629|533
1625052600000|2021-06-30 11:30:00|64641.6|64631.6|64635.3|64625.3|64645.3|64635.3|64634.9|64624.9|470
1625052900000|2021-06-30 11:35:00|64635.1|64625.1|64626.7|64616.7|64636.2|64626.2|64625.6|64615.6|519
1625053200000|2021-06-30 11:40:00|64626.6|64616.6|64625.3|64615.3|64628|64618|64624.6|64614.6|359
1625053500000|2021-06-30 11:45:00|64625.4|64615.4|64624.4|64614.4|64627.2|64617.2|64622.3|64612.3|501
1625053800000|2021-06-30 11:50:00|64624.5|64614.5|64628.2|64618.2|64628.6|64618.6|64622.9|64612.9|426
1625054100000|2021-06-30 11:55:00|64628.3|64618.3|64623.2|64613.2|64630.3|64620.3|64622.2|64612.2|469
1625054400000|2021-06-30 12:00:00|64623.3|64613.3|64637.1|64627.1|64637.2|64627.2|64622.2|64612.2|566
1625054700000|2021-06-30 12:05:00|64637.2|64627.2|64643.4|64633.4|64644.2|64634.2|64635.8|64625.8|439
1625055000000|2021-06-30 12:10:00|64643.2|64633.2|64643.2|64623.2|64650.2|64634.7|64641.7|64622.4|538
1625055300000|2021-06-30 12:15:00|64641.4|64621.4|64614.2|64604.2|64646.5|64626.5|64611.2|64601.2|628
1625055600000|2021-06-30 12:20:00|64614.1|64604.1|64625.3|64615.3|64631.2|64618.1|64610.8|64600.8|659
1625055900000|2021-06-30 12:25:00|64625.4|64615.4|64641.9|64631.9|64647.4|64632.9|64620.6|64610.6|617
1625056200000|2021-06-30 12:30:00|64641.8|64631.8|64647.6|64637.6|64649.6|64639.6|64636.7|64625.7|614
1625056500000|2021-06-30 12:35:00|64647.7|64637.7|64633.4|64623.4|64648.4|64638.4|64632.8|64622.8|509
1625056800000|2021-06-30 12:40:00|64633.3|64623.3|64635.2|64625.2|64639.4|64629.4|64632.6|64622.6|557
1625057100000|2021-06-30 12:45:00|64635.1|64625.1|64637.5|64627.5|64638|64628|64630.3|64620.3|483
1625057400000|2021-06-30 12:50:00|64637.4|64627.4|64631.9|64621.9|64638.9|64628.9|64631.5|64621.5|517
1625057700000|2021-06-30 12:55:00|64631.7|64621.7|64644.8|64634.8|64644.8|64634.8|64631.5|64621.5|543
1625058000000|2021-06-30 13:00:00|64644.3|64634.3|64643.5|64633.5|64648.5|64638.5|64639.9|64629.9|765
1625058300000|2021-06-30 13:05:00|64643.6|64633.6|64642.9|64632.9|64644.2|64634.2|64639.1|64629.1|576
1625058600000|2021-06-30 13:10:00|64642.8|64632.8|64643.5|64633.5|64644.5|64634.5|64636|64626|662
1625058900000|2021-06-30 13:15:00|64643.4|64633.4|64656.2|64646.2|64663.7|64653.7|64641.8|64631.8|676
1625059200000|2021-06-30 13:20:00|64656.5|64646.5|64651.6|64641.6|64657|64647|64647.7|64637.7|635
1625059500000|2021-06-30 13:25:00|64651.7|64641.7|64647.1|64637.1|64653.9|64643.9|64644|64634|482
1625059800000|2021-06-30 13:30:00|64647.2|64637.2|64632|64622|64649.1|64639.1|64630.3|64620.3|632
1625060100000|2021-06-30 13:35:00|64632.1|64622.1|64640.4|64630.4|64642|64632|64630.9|64620.9|526
1625060400000|2021-06-30 13:40:00|64640.5|64630.5|64640.2|64620.2|64647.5|64632.6|64633.3|64619.4|505
1625060700000|2021-06-30 13:45:00|64640|64620|64627.3|64617.3|64641.5|64626.4|64625.1|64615.1|590
1625061000000|2021-06-30 13:50:00|64627.5|64617.5|64642.7|64632.7|64642.9|64632.9|64627.5|64617.5|573
1625061300000|2021-06-30 13:55:00|64642.5|64632.5|64625.8|64615.8|64643.9|64633.9|64620|64610|556
1625061600000|2021-06-30 14:00:00|64626|64616|64617.2|64607.2|64626|64616|64615.6|64605.6|557
1625061900000|2021-06-30 14:05:00|64615.9|64605.9|64623.4|64613.4|64626.7|64616.7|64614.8|64604.8|486
1625062200000|2021-06-30 14:10:00|64623.5|64613.5|64630.8|64620.8|64635.1|64625.1|64622.6|64612.6|520
1625062500000|2021-06-30 14:15:00|64630.7|64620.7|64636|64626|64638.8|64628.8|64628.5|64618.5|522
1625062800000|2021-06-30 14:20:00|64636.1|64626.1|64631|64621|64637.8|64627.8|64624.7|64611.3|579
1625063100000|2021-06-30 14:25:00|64631.2|64621.2|64623.8|64613.8|64631.2|64621.2|64623|64613|509
1625063400000|2021-06-30 14:30:00|64623.1|64613.1|64616.5|64606.5|64629.5|64619.5|64615.7|64605.7|532
1625063700000|2021-06-30 14:35:00|64616.4|64606.4|64620.8|64610.8|64622.3|64612.3|64610.9|64600.9|558
1625064000000|2021-06-30 14:40:00|64620.7|64610.7|64626.1|64616.1|64629.7|64617.7|64612.3|64602.3|574
1625064300000|2021-06-30 14:45:00|64626|64616|64618.9|64608.9|64627.4|64617.4|64617.3|64607.3|451
1625064600000|2021-06-30 14:50:00|64618.8|64608.8|64616.3|64606.3|64623.2|64613.2|64609.5|64594.8|564
1625064900000|2021-06-30 14:55:00|64616.4|64606.4|64608.6|64598.6|64633.1|64618|64601.4|64586.5|718
1625065200000|2021-06-30 15:00:00|64608.3|64598.3|64604|64594|64627.7|64617.7|64601.8|64588.5|665
1625065500000|2021-06-30 15:05:00|64604.3|64594.3|64613|64603|64619|64608.8|64603.3|64591.9|475
1625065800000|2021-06-30 15:10:00|64612.8|64602.8|64627.8|64617.8|64630.2|64618.3|64611.7|64599.2|502
1625066100000|2021-06-30 15:15:00|64627.7|64617.7|64624.3|64614.3|64639.6|64625.1|64623.3|64611.7|509
1625066400000|2021-06-30 15:20:00|64624.2|64614.2|64634.4|64624.4|64638.3|64625.1|64624.2|64611.7|437
1625066700000|2021-06-30 15:25:00|64634.9|64624.9|64646.4|64636.4|64647.3|64637.3|64634.7|64624.6|362
1625067000000|2021-06-30 15:30:00|64646.3|64636.3|64648.8|64638.8|64650.8|64640.8|64645.6|64635.6|399
1625067300000|2021-06-30 15:35:00|64649|64639|64652.8|64642.8|64654.9|64644.9|64648.7|64638.7|360
1625067600000|2021-06-30 15:40:00|64652.9|64642.9|64664.6|64654.6|64669.2|64659.2|64652.4|64642.4|431
1625067900000|2021-06-30 15:45:00|64664.4|64654.4|64666.5|64656.5|64668.7|64658.7|64663.5|64653.5|463
1625068200000|2021-06-30 15:50:00|64666.4|64656.4|64665.1|64655.1|64673.7|64663.7|64664.8|64654.8|371
1625068500000|2021-06-30 15:55:00|64664.9|64654.9|64668.2|64658.2|64673.4|64663.4|64664.9|64654.9|391
1625068800000|2021-06-30 16:00:00|64667.1|64657.1|64667.5|64657.5|64671|64661|64658.9|64648.9|422
1625069100000|2021-06-30 16:05:00|64667.4|64657.4|64668.8|64658.8|64669.4|64659.4|64659.2|64649.2|416
1625069400000|2021-06-30 16:10:00|64668.7|64658.7|64657.1|64647.1|64669.5|64659.5|64656|64646|412
1625069700000|2021-06-30 16:15:00|64657.2|64647.2|64656.2|64646.2|64660.3|64647.2|64651.3|64636.4|509
1625070000000|2021-06-30 16:20:00|64655.8|64645.8|64654.8|64644.8|64663.3|64649.2|64654.4|64641|433
1625070300000|2021-06-30 16:25:00|64654.9|64644.9|64664.6|64654.6|64665.1|64655.1|64654.4|64644.4|331
1625070600000|2021-06-30 16:30:00|64664.4|64654.4|64667.8|64657.8|64670.1|64658.2|64663.6|64650.1|300
1625070900000|2021-06-30 16:35:00|64667.6|64657.6|64667.5|64657.5|64667.7|64657.7|64657.6|64647.6|390
1625071200000|2021-06-30 16:40:00|64667.4|64657.4|64661.2|64651.2|64668.5|64658.5|64660.8|64650.8|344
1625071500000|2021-06-30 16:45:00|64661.1|64651.1|64660.1|64650.1|64661.9|64651.9|64658.5|64648.5|318
1625071800000|2021-06-30 16:50:00|64660|64650|64660.2|64650.2|64665.1|64655.1|64659.9|64649.9|364
1625072100000|2021-06-30 16:55:00|64660.1|64650.1|64676.5|64666.5|64679.3|64669.3|64659.6|64649.6|397
1625072400000|2021-06-30 17:00:00|64676.6|64666.6|64673.7|64663.7|64678.5|64668.5|64673.4|64663.4|394
1625072700000|2021-06-30 17:05:00|64673.4|64663.4|64672.5|64662.5|64674.8|64664.8|64670.6|64660.6|280
1625073000000|2021-06-30 17:10:00|64670.3|64660.3|64677.8|64667.8|64680.8|64669.9|64666.1|64656.1|386
1625073300000|2021-06-30 17:15:00|64674.3|64664.3|64673.4|64663.4|64677.1|64664.3|64671.5|64656.6|315
1625073600000|2021-06-30 17:20:00|64673.3|64663.3|64671.7|64661.7|64678.6|64666.5|64669.8|64658.6|314
1625073900000|2021-06-30 17:25:00|64671.6|64661.6|64676.1|64666.1|64677.1|64667.1|64670.6|64660.6|282
1625074200000|2021-06-30 17:30:00|64676.5|64666.5|64675.6|64665.6|64677.7|64667.7|64669.3|64659.3|327
1625074500000|2021-06-30 17:35:00|64675.5|64665.5|64673|64663|64676.3|64666.3|64672|64662|226
1625074800000|2021-06-30 17:40:00|64672.7|64662.7|64672.7|64662.7|64674.5|64664.5|64672.3|64662.3|187
1625075100000|2021-06-30 17:45:00|64672.6|64662.6|64673|64663|64675.2|64665.2|64672.2|64662.2|180
1625075400000|2021-06-30 17:50:00|64672.9|64662.9|64672.6|64662.6|64674.8|64664.8|64672.6|64662.6|199
1625075700000|2021-06-30 17:55:00|64672.5|64662.5|64670.7|64660.7|64672.7|64662.7|64668.6|64658.6|263
1625076000000|2021-06-30 18:00:00|64670.8|64660.8|64671.6|64661.6|64672.7|64662.7|64669.3|64659.3|288
1625076300000|2021-06-30 18:05:00|64671.7|64661.7|64675.4|64665.4|64675.4|64665.4|64670.8|64660.8|296
1625076600000|2021-06-30 18:10:00|64675.2|64665.2|64678.6|64668.6|64681.4|64671.4|64675.1|64665.1|247
1625076900000|2021-06-30 18:15:00|64678.7|64668.7|64677.5|64667.5|64678.7|64668.7|64675.8|64665.8|203
1625077200000|2021-06-30 18:20:00|64677.4|64667.4|64676.2|64666.2|64678.6|64668.6|64675.7|64665.7|243
1625077500000|2021-06-30 18:25:00|64676.6|64666.6|64673.8|64663.8|64676.7|64666.7|64671.2|64661.2|272
1625077800000|2021-06-30 18:30:00|64674|64664|64674.1|64664.1|64674.4|64664.4|64671.5|64661.5|239
1625078100000|2021-06-30 18:35:00|64674|64664|64674.1|64664.1|64674.6|64664.6|64671.4|64661.4|229
1625078400000|2021-06-30 18:40:00|64674.2|64664.2|64673.2|64663.2|64675|64665|64673.1|64663.1|229
1625078700000|2021-06-30 18:45:00|64673.1|64663.1|64683|64673|64683.8|64673.8|64672.8|64662.8|241
1625079000000|2021-06-30 18:50:00|64682.8|64672.8|64682.7|64672.7|64683.1|64673.1|64681|64671|246
1625079300000|2021-06-30 18:55:00|64682.8|64672.8|64683.2|64673.2|64683.9|64673.9|64681.5|64671.5|218
1625079600000|2021-06-30 19:00:00|64683.5|64673.5|64683.1|64673.1|64688.4|64675.2|64682|64668.4|246
1625079900000|2021-06-30 19:05:00|64682.9|64672.9|64679.5|64669.5|64692.3|64679.7|64679.5|64663.9|349
1625080200000|2021-06-30 19:10:00|64679.6|64669.6|64677.7|64667.7|64683.7|64669.8|64677.4|64663.3|214
1625080500000|2021-06-30 19:15:00|64677.8|64667.8|64671.8|64661.8|64677.8|64667.8|64670|64660|257
1625080800000|2021-06-30 19:20:00|64671.7|64661.7|64677.3|64667.3|64681.3|64668.2|64668.6|64653.1|238
1625081100000|2021-06-30 19:25:00|64677.1|64667.1|64674.4|64664.4|64677.1|64667.1|64673.5|64663.5|215
1625081400000|2021-06-30 19:30:00|64674.9|64664.9|64680.8|64660.8|64682.7|64668.4|64674.6|64660.5|239
1625081700000|2021-06-30 19:35:00|64680.9|64660.9|64676.6|64666.6|64686.6|64671.4|64675.3|64660.4|196
1625082000000|2021-06-30 19:40:00|64676.7|64666.7|64677.3|64657.3|64681.5|64666.9|64670.2|64656.2|231
1625082300000|2021-06-30 19:45:00|64677.2|64657.2|64671.3|64661.3|64678.4|64661.6|64670.7|64655.9|212
1625082600000|2021-06-30 19:50:00|64672.2|64662.2|64679.5|64669.5|64685.1|64669.6|64672|64657|244
1625082900000|2021-06-30 19:55:00|64679.4|64669.4|64688.5|64668.5|64691.4|64676.8|64679.1|64663.3|374
1625083200000|2021-06-30 20:00:00|64688.6|64668.6|64681.9|64671.9|64689.6|64674.3|64681.3|64666.2|182
1625083500000|2021-06-30 20:05:00|64681.5|64671.5|64696|64676|64696.4|64676.4|64675.6|64660.4|250
1625083800000|2021-06-30 20:10:00|64696.5|64676.5|64692.4|64672.4|64699.3|64684.5|64687.2|64671.8|220
1625084100000|2021-06-30 20:15:00|64692.2|64672.2|64691.7|64671.7|64692.3|64677.3|64686.1|64667.1|157
1625084400000|2021-06-30 20:20:00|64691.8|64671.8|64682.7|64672.7|64692.6|64677.6|64681.5|64661.7|259
1625084700000|2021-06-30 20:25:00|64682.8|64672.8|64696.8|64676.8|64697.3|64680.9|64682.4|64667.4|172
1625085000000|2021-06-30 20:30:00|64697|64677|64686.1|64666.1|64697|64680|64686.1|64666.1|198
1625085300000|2021-06-30 20:35:00|64686.6|64666.6|64687.1|64677.1|64692.7|64677.1|64686.4|64666.4|253
1625085600000|2021-06-30 20:40:00|64687|64677|64687.4|64667.4|64692.3|64677.1|64683.1|64666.6|186
1625085900000|2021-06-30 20:45:00|64687.2|64667.2|64687.7|64667.7|64689.3|64670.8|64680.8|64664.6|148
1625086200000|2021-06-30 20:50:00|64687.3|64667.3|64687.5|64667.5|64688.8|64668.8|64686.5|64666.5|98
1625086500000|2021-06-30 20:55:00|64687.7|64667.7|64693.8|64673.8|64693.8|64673.8|64686.9|64666.9|211
1625086800000|2021-06-30 21:00:00|64692.9|64672.9|64695.8|64675.8|64695.8|64675.8|64692.8|64672.8|45
1625087100000|2021-06-30 21:05:00|64692|64659|64695.4|64675.4|64701.5|64677.7|64691.6|64659|108
1625087400000|2021-06-30 21:10:00|64695|64675|64693.4|64659.9|64704.1|64677.2|64690.8|64655.2|159
1625087700000|2021-06-30 21:15:00|64693.1|64659.6|64702.3|64655.6|64708.8|64661|64691.9|64651.5|144
1625088000000|2021-06-30 21:20:00|64704.8|64654.3|64697.9|64655.3|64723.2|64665.4|64695.3|64649.2|207
1625088300000|2021-06-30 21:25:00|64697.2|64661.2|64700.8|64658.8|64710.3|64661.2|64694|64647.9|127
1625088600000|2021-06-30 21:30:00|64705.9|64659.8|64709.1|64653.2|64715.7|64659.8|64695.4|64644.1|127
1625088900000|2021-06-30 21:35:00|64705.5|64653.1|64700.7|64655.3|64714.7|64660.7|64695.5|64649.9|151
1625089200000|2021-06-30 21:40:00|64700.6|64656.3|64703.3|64651|64711.6|64661.5|64696.1|64650.7|158
1625089500000|2021-06-30 21:45:00|64707.2|64656|64700|64660.9|64712.9|64667.1|64696.3|64647.8|130
1625089800000|2021-06-30 21:50:00|64706.6|64666.6|64707|64654|64709.1|64666.6|64694.2|64649.1|193
1625090100000|2021-06-30 21:55:00|64704.3|64656.2|64703.9|64633.3|64715|64665.3|64691.4|64626.1|222
1625090400000|2021-06-30 22:00:00|64699.7|64628.8|64704.9|64663.9|64719.4|64682.2|64692.2|64628.8|489
1625090700000|2021-06-30 22:05:00|64703.7|64663.6|64701.6|64662.7|64712.5|64665.5|64695.6|64658|278
1625091000000|2021-06-30 22:10:00|64702.9|64661.6|64696.7|64663.1|64706.5|64670.5|64689.9|64660.3|229
1625091300000|2021-06-30 22:15:00|64703.6|64657.8|64693.2|64673.2|64704.9|64673.6|64690.2|64657.8|179
1625091600000|2021-06-30 22:20:00|64692.9|64672.9|64698.4|64667.4|64704.1|64674.1|64691.7|64662.2|133
1625091900000|2021-06-30 22:25:00|64698.8|64666.9|64698|64663.9|64701.7|64673.6|64691.2|64656.1|104
1625092200000|2021-06-30 22:30:00|64698.1|64663.3|64689.2|64655.8|64703.3|64673.4|64687.7|64651|178
1625092500000|2021-06-30 22:35:00|64689.6|64656.4|64679.1|64659.1|64695|64664.6|64678.9|64651.5|203
1625092800000|2021-06-30 22:40:00|64681.4|64661.4|64685.6|64665.6|64693.2|64668.5|64678.8|64656.5|184
1625093100000|2021-06-30 22:45:00|64685.3|64665.3|64692.1|64672.1|64699.4|64674.3|64683.3|64658.2|301
1625093400000|2021-06-30 22:50:00|64692.6|64672.6|64695.4|64675.4|64696.9|64676.9|64687.5|64667.5|388
1625093700000|2021-06-30 22:55:00|64695.5|64675.5|64690.9|64670.9|64695.5|64675.5|64688.7|64668.7|246
1625094000000|2021-06-30 23:00:00|64691.3|64671.3|64693|64673|64695.8|64675.8|64686.4|64666.4|430
1625094300000|2021-06-30 23:05:00|64692.8|64672.8|64694.6|64674.6|64695.2|64675.2|64692|64672|271
1625094600000|2021-06-30 23:10:00|64694.5|64674.5|64693.9|64673.9|64696.4|64676.4|64693.7|64673.7|205
1625094900000|2021-06-30 23:15:00|64693.7|64673.7|64689.7|64669.7|64693.8|64673.8|64679|64654.7|445
1625095200000|2021-06-30 23:20:00|64689.6|64669.6|64689.3|64669.3|64692|64672.9|64682.9|64666.6|213
1625095500000|2021-06-30 23:25:00|64689.5|64669.5|64692.7|64672.7|64695.1|64675.1|64688.1|64668.1|352
1625095800000|2021-06-30 23:30:00|64691.6|64671.6|64694.3|64674.3|64696.8|64676.8|64689.4|64669.4|208
1625096100000|2021-06-30 23:35:00|64694.5|64674.5|64688.7|64668.7|64695.9|64675.9|64686.4|64666.4|312
1625096400000|2021-06-30 23:40:00|64688.3|64668.3|64693.9|64673.9|64695.8|64675.8|64684.4|64664.4|303
1625096700000|2021-06-30 23:45:00|64693.7|64673.7|64685.6|64665.6|64698.7|64676.5|64684|64656|291
1625097000000|2021-06-30 23:50:00|64686.1|64666.1|64685.3|64665.3|64698.7|64673.4|64683.3|64659.5|366
1625097300000|2021-06-30 23:55:00|64685|64665|64691|64671|64693.8|64673.8|64679.9|64654.8|369
1625097600000|2021-07-01 00:00:00|64691.2|64671.2|64685.9|64665.9|64692.9|64672.9|64682.8|64662.8|441
1625097900000|2021-07-01 00:05:00|64685.5|64665.5|64699.7|64679.7|64702.6|64682.6|64685.1|64665.1|383
1625098200000|2021-07-01 00:10:00|64700.1|64680.1|64698.1|64678.1|64700.2|64682.2|64692.2|64676.8|346
1625098500000|2021-07-01 00:15:00|64697.9|64677.9|64692.3|64672.3|64698.1|64683.1|64687.6|64667.6|436
1625098800000|2021-07-01 00:20:00|64692.5|64672.5|64695.9|64675.9|64700.8|64680.8|64692.4|64672.4|447
1625099100000|2021-07-01 00:25:00|64695.7|64675.7|64700.1|64680.1|64700.9|64680.9|64691.4|64671.4|426
1625099400000|2021-07-01 00:30:00|64700.2|64680.2|64691.4|64671.4|64700.6|64681.2|64685.7|64670.3|442
1625099700000|2021-07-01 00:35:00|64691.7|64671.7|64690.2|64670.2|64693|64678|64684.6|64669.5|354
1625100000000|2021-07-01 00:40:00|64690.3|64670.3|64690.4|64670.4|64694.8|64675.4|64685.2|64668.7|361
1625100300000|2021-07-01 00:45:00|64690.3|64670.3|64688|64668|64694.5|64675|64682.2|64662.2|344
1625100600000|2021-07-01 00:50:00|64688.1|64668.1|64687.7|64667.7|64692|64676.8|64686.8|64667.6|428
1625100900000|2021-07-01 00:55:00|64688|64668|64688.5|64668.5|64698.2|64678.2|64684.2|64667|490
1625101200000|2021-07-01 01:00:00|64688.3|64668.3|64687.3|64667.3|64691|64675.1|64679.4|64664.5|604
1625101500000|2021-07-01 01:05:00|64687.2|64667.2|64677.8|64667.8|64688.4|64672.9|64676.6|64661.1|460
1625101800000|2021-07-01 01:10:00|64677.7|64667.7|64674.5|64654.5|64689.6|64675.1|64672.7|64653.7|441
1625102100000|2021-07-01 01:15:00|64674.4|64654.4|64673.3|64663.3|64682.8|64667.8|64671.1|64654.4|496
1625102400000|2021-07-01 01:20:00|64673.2|64663.2|64677.8|64667.8|64683.8|64668.4|64672.4|64662.4|340
1625102700000|2021-07-01 01:25:00|64677.7|64667.7|64681.1|64661.1|64685.5|64669.9|64677.6|64661.1|374
1625103000000|2021-07-01 01:30:00|64680.5|64660.5|64666.1|64646.1|64685|64669.9|64663.3|64643.3|460
1625103300000|2021-07-01 01:35:00|64666|64646|64673.5|64653.5|64675.8|64658.6|64661.7|64641.7|550
1625103600000|2021-07-01 01:40:00|64672.6|64652.6|64678.5|64658.5|64680.1|64660.1|64663|64648|400
1625103900000|2021-07-01 01:45:00|64680.5|64660.5|64722.7|64702.7|64723.8|64703.8|64677.4|64657.4|586
1625104200000|2021-07-01 01:50:00|64722.5|64702.5|64735|64715|64739.5|64719.5|64715.9|64698.3|545
1625104500000|2021-07-01 01:55:00|64735.4|64715.4|64712.7|64692.7|64735.7|64720.8|64709.8|64689.8|553
1625104800000|2021-07-01 02:00:00|64712.6|64692.6|64726|64706|64729.2|64712.5|64708.4|64692.3|494
1625105100000|2021-07-01 02:05:00|64721.2|64711.2|64720.8|64710.8|64730.7|64718.1|64717.5|64702.3|470
1625105400000|2021-07-01 02:10:00|64720.7|64710.7|64719.9|64709.9|64726.7|64715.3|64719|64705|381
1625105700000|2021-07-01 02:15:00|64719.4|64709.4|64731.5|64721.5|64733.3|64721.5|64717.7|64707.7|310
1625106000000|2021-07-01 02:20:00|64732.5|64722.5|64725.5|64715.5|64739.2|64726.4|64725.1|64711.3|456
1625106300000|2021-07-01 02:25:00|64725.4|64715.4|64720.1|64710.1|64728.4|64718.4|64717.1|64702.3|338
1625106600000|2021-07-01 02:30:00|64720|64710|64718.5|64708.5|64739.5|64722.1|64717.9|64704.1|450
1625106900000|2021-07-01 02:35:00|64718.7|64708.7|64718.9|64708.9|64727.6|64711.9|64712.8|64699.7|445
1625107200000|2021-07-01 02:40:00|64719|64709|64718.4|64708.4|64726.9|64711.4|64716.5|64701.5|388
1625107500000|2021-07-01 02:45:00|64718.5|64708.5|64728.9|64718.9|64738.6|64723.6|64717.6|64707.6|434
1625107800000|2021-07-01 02:50:00|64729|64719|64728.4|64708.4|64735.2|64720.3|64719.7|64706.9|362
1625108100000|2021-07-01 02:55:00|64728.6|64708.6|64722.6|64712.6|64730|64715.4|64715.7|64705|355
1625108400000|2021-07-01 03:00:00|64723.1|64713.1|64746.4|64736.4|64755.4|64740.3|64721.9|64706.7|399
1625108700000|2021-07-01 03:05:00|64746.3|64736.3|64747.3|64737.3|64762.4|64745.7|64743.9|64728.3|481
1625109000000|2021-07-01 03:10:00|64747.6|64737.6|64742.9|64732.9|64749.7|64739.7|64737.8|64724.9|435
1625109300000|2021-07-01 03:15:00|64742.8|64732.8|64721|64711|64746.9|64736.9|64718.8|64706|485
1625109600000|2021-07-01 03:20:00|64721.1|64711.1|64714|64704|64722.4|64712.4|64713.2|64703.2|423
1625109900000|2021-07-01 03:25:00|64713.9|64703.9|64709.8|64699.8|64715.2|64705.2|64705.5|64695.5|328
1625110200000|2021-07-01 03:30:00|64709.9|64699.9|64697.3|64687.3|64713|64703|64692.7|64681.2|364
1625110500000|2021-07-01 03:35:00|64697.4|64687.4|64699.7|64689.7|64705.1|64691.8|64697.2|64683|227
1625110800000|2021-07-01 03:40:00|64699.6|64689.6|64697.4|64687.4|64699.7|64689.7|64691|64681|299
1625111100000|2021-07-01 03:45:00|64697.5|64687.5|64691.7|64681.7|64700.5|64690.5|64691.2|64681.2|231
1625111400000|2021-07-01 03:50:00|64691.6|64681.6|64697.9|64687.9|64704.9|64690.3|64691.1|64680.4|274
1625111700000|2021-07-01 03:55:00|64697.8|64687.8|64692.9|64682.9|64700.9|64690.9|64692|64682|206
1625112000000|2021-07-01 04:00:00|64693|64683|64693.5|64683.5|64695.3|64685.3|64691.5|64681.5|199
1625112300000|2021-07-01 04:05:00|64693.6|64683.6|64697.5|64687.5|64707.9|64692.5|64693.6|64682.2|215
1625112600000|2021-07-01 04:10:00|64697.4|64687.4|64685.6|64675.6|64701.6|64687.4|64685.6|64671.5|241
1625112900000|2021-07-01 04:15:00|64685.7|64675.7|64687|64677|64690.6|64680.6|64684.1|64674.1|372
1625113200000|2021-07-01 04:20:00|64686.9|64676.9|64685.4|64675.4|64688.6|64678.6|64685|64675|243
1625113500000|2021-07-01 04:25:00|64685.3|64675.3|64690.6|64680.6|64699.4|64682.8|64685.2|64675.2|263
1625113800000|2021-07-01 04:30:00|64690.7|64680.7|64696.6|64686.6|64702.5|64689.8|64690.3|64678.6|275
1625114100000|2021-07-01 04:35:00|64696.5|64686.5|64691.5|64681.5|64698.7|64687.3|64691|64677.3|290
1625114400000|2021-07-01 04:40:00|64691.6|64681.6|64694.5|64684.5|64700.5|64685.1|64690.1|64676.6|285
1625114700000|2021-07-01 04:45:00|64694.2|64684.2|64690.3|64680.3|64699.7|64684.5|64687.9|64674.8|231
1625115000000|2021-07-01 04:50:00|64690.4|64680.4|64685.7|64675.7|64690.5|64680.5|64684.8|64674.8|263
1625115300000|2021-07-01 04:55:00|64685.9|64675.9|64691|64681|64698.8|64683.2|64685.7|64674.2|262
1625115600000|2021-07-01 05:00:00|64698.3|64678.3|64688.4|64678.4|64702.2|64684.2|64686.4|64674.6|396
1625115900000|2021-07-01 05:05:00|64688|64678|64688.9|64678.9|64690.1|64680.1|64685.6|64675.6|278
1625116200000|2021-07-01 05:10:00|64689|64679|64691|64681|64695.1|64685.1|64687.2|64677.2|277
1625116500000|2021-07-01 05:15:00|64691.1|64681.1|64705.1|64695.1|64712.9|64697.4|64688.7|64678.7|414
1625116800000|2021-07-01 05:20:00|64705.2|64695.2|64719|64709|64719.3|64709.3|64705.2|64692.7|430
1625117100000|2021-07-01 05:25:00|64719.1|64709.1|64720.8|64710.8|64721.2|64711.2|64715.7|64705.7|360
1625117400000|2021-07-01 05:30:00|64720.7|64710.7|64722.9|64712.9|64725|64715|64719.1|64709.1|421
1625117700000|2021-07-01 05:35:00|64723|64713|64713.7|64703.7|64724.6|64714.6|64711.7|64701.7|361
1625118000000|2021-07-01 05:40:00|64713.6|64703.6|64718.3|64708.3|64724.8|64714.8|64713.6|64701.5|346
1625118300000|2021-07-01 05:45:00|64718.4|64708.4|64721.7|64711.7|64726.8|64713.1|64712.6|64702.6|397
1625118600000|2021-07-01 05:50:00|64721.8|64711.8|64715.5|64705.5|64728.5|64713.4|64713.4|64699.1|303
1625118900000|2021-07-01 05:55:00|64715.7|64705.7|64716.4|64706.4|64718.2|64708.2|64715.6|64705.6|313
1625119200000|2021-07-01 06:00:00|64716.6|64706.6|64722.7|64712.7|64723.8|64713.8|64714.6|64704.6|390
1625119500000|2021-07-01 06:05:00|64722.9|64712.9|64729.4|64719.4|64730|64720|64722.5|64712.5|294
1625119800000|2021-07-01 06:10:00|64729.2|64719.2|64723|64713|64731.8|64721.8|64717.1|64707.1|401
1625120100000|2021-07-01 06:15:00|64722.9|64712.9|64723.4|64713.4|64726.4|64716.4|64716.6|64706.3|386
1625120400000|2021-07-01 06:20:00|64723.3|64713.3|64714.2|64704.2|64723.3|64713.3|64709.3|64699.3|389
1625120700000|2021-07-01 06:25:00|64714.4|64704.4|64716.6|64706.6|64718.6|64708.6|64709.5|64694.1|433
1625121000000|2021-07-01 06:30:00|64716.7|64706.7|64713.4|64703.4|64716.7|64706.7|64706.5|64696.5|443
1625121300000|2021-07-01 06:35:00|64713.2|64703.2|64705.9|64695.9|64717.1|64707.1|64705.5|64695.5|450
1625121600000|2021-07-01 06:40:00|64706.3|64696.3|64684.6|64674.6|64706.3|64696.3|64681.5|64671.5|491
1625121900000|2021-07-01 06:45:00|64684.1|64674.1|64693.4|64683.4|64697.1|64687.1|64680.1|64670.1|511
1625122200000|2021-07-01 06:50:00|64693.5|64683.5|64690.4|64680.4|64699.6|64689.6|64688|64678|474
1625122500000|2021-07-01 06:55:00|64690.3|64680.3|64681.3|64671.3|64690.5|64680.5|64676.6|64666.6|557
1625122800000|2021-07-01 07:00:00|64681.8|64671.8|64671.4|64661.4|64688.1|64678.1|64671.1|64661.1|559
1625123100000|2021-07-01 07:05:00|64670.8|64660.8|64677.8|64667.8|64680.2|64670.2|64666.8|64656.8|510
1625123400000|2021-07-01 07:10:00|64677.9|64667.9|64655|64645|64686|64676|64653.6|64643.6|556
1625123700000|2021-07-01 07:15:00|64654.9|64644.9|64646.2|64636.2|64662.3|64652.3|64630|64617.8|562
1625124000000|2021-07-01 07:20:00|64646.3|64636.3|64643|64633|64656.8|64644.6|64632.9|64618.2|574
1625124300000|2021-07-01 07:25:00|64643.4|64633.4|64635.7|64625.7|64646.3|64636.3|64628.4|64617.8|532
1625124600000|2021-07-01 07:30:00|64635.6|64625.6|64635.5|64625.5|64638|64628|64628.2|64618.2|460
1625124900000|2021-07-01 07:35:00|64635.4|64625.4|64628.7|64618.7|64638.7|64628.7|64627.9|64617.9|467
1625125200000|2021-07-01 07:40:00|64628.6|64618.6|64639.7|64629.7|64643.1|64633.1|64626.1|64616.1|462
1625125500000|2021-07-01 07:45:00|64639.6|64629.6|64644.7|64634.7|64650.1|64640.1|64635.8|64625.8|478
1625125800000|2021-07-01 07:50:00|64644.4|64634.4|64651.3|64641.3|64653.7|64643.7|64642.6|64632.6|431
1625126100000|2021-07-01 07:55:00|64651.2|64641.2|64653.1|64643.1|64654.1|64644.1|64643.3|64633.3|486
1625126400000|2021-07-01 08:00:00|64653.2|64643.2|64658.4|64648.4|64660.4|64650.4|64648|64638|489
1625126700000|2021-07-01 08:05:00|64658.6|64648.6|64655|64645|64664|64654|64649.5|64639.5|504
1625127000000|2021-07-01 08:10:00|64655.2|64645.2|64653.6|64643.6|64655.6|64645.6|64644|64634|509
1625127300000|2021-07-01 08:15:00|64653.7|64643.7|64648.5|64638.5|64657.9|64647.9|64646.8|64636.8|446
1625127600000|2021-07-01 08:20:00|64648.3|64638.3|64656.8|64646.8|64657.1|64647.1|64642.9|64632.9|482
1625127900000|2021-07-01 08:25:00|64657|64647|64672.4|64662.4|64672.8|64662.8|64657|64647|429
1625128200000|2021-07-01 08:30:00|64672.6|64662.6|64671.5|64661.5|64689.6|64679.6|64662.9|64652.9|493
1625128500000|2021-07-01 08:35:00|64671.3|64661.3|64678.8|64668.8|64689.1|64679.1|64663.7|64653.7|515
1625128800000|2021-07-01 08:40:00|64678.7|64668.7|64679.3|64669.3|64679.7|64669.7|64670.9|64660.9|468
1625129100000|2021-07-01 08:45:00|64679.4|64669.4|64687.9|64677.9|64688.6|64678.6|64671.1|64661.1|438
1625129400000|2021-07-01 08:50:00|64687.8|64677.8|64680.8|64670.8|64687.8|64677.8|64677.4|64667.4|459
1625129700000|2021-07-01 08:55:00|64680.9|64670.9|64689|64679|64695.5|64682.6|64675.7|64665.7|402
1625130000000|2021-07-01 09:00:00|64690.7|64680.7|64688.8|64678.8|64699.2|64689.2|64688|64678|467
1625130300000|2021-07-01 09:05:00|64688.9|64678.9|64695.2|64685.2|64698.7|64688.7|64687.8|64677.8|445
1625130600000|2021-07-01 09:10:00|64695.5|64685.5|64694.9|64684.9|64713.5|64702.4|64694.4|64684.4|515
1625130900000|2021-07-01 09:15:00|64695|64685|64691.9|64681.9|64699.7|64689.7|64688.7|64678.7|423
1625131200000|2021-07-01 09:20:00|64692|64682|64689.1|64679.1|64693.6|64683.6|64687|64677|460
1625131500000|2021-07-01 09:25:00|64689|64679|64710.8|64700.8|64711.7|64701.7|64688|64678|424
1625131800000|2021-07-01 09:30:00|64711.2|64701.2|64708.9|64698.9|64719|64709|64701.7|64691.7|383
1625132100000|2021-07-01 09:35:00|64708.6|64698.6|64699.3|64689.3|64708.9|64698.9|64695.5|64685.5|474
1625132400000|2021-07-01 09:40:00|64698.9|64688.9|64695.4|64685.4|64699|64689|64688|64678|438
1625132700000|2021-07-01 09:45:00|64695.5|64685.5|64695|64685|64698.2|64688.2|64693.9|64683.9|367
1625133000000|2021-07-01 09:50:00|64694.8|64684.8|64703.2|64693.2|64710.6|64700.6|64693.9|64683.9|447
1625133300000|2021-07-01 09:55:00|64702.8|64692.8|64706.5|64696.5|64713.1|64698.5|64696.5|64686.5|450
1625133600000|2021-07-01 10:00:00|64707|64697|64721.3|64711.3|64726.9|64716.9|64706.8|64696.8|481
1625133900000|2021-07-01 10:05:00|64721.2|64711.2|64720.4|64710.4|64726.9|64716.9|64715.3|64705.3|384
1625134200000|2021-07-01 10:10:00|64719.8|64709.8|64736|64726|64745.8|64735|64716.2|64706.2|506
1625134500000|2021-07-01 10:15:00|64735.9|64725.9|64720.3|64710.3|64744.7|64732.4|64719.7|64709.7|424
1625134800000|2021-07-01 10:20:00|64720.2|64710.2|64738.9|64728.9|64739.5|64729.5|64720.1|64710.1|427
1625135100000|2021-07-01 10:25:00|64739|64729|64734.5|64724.5|64746.4|64731.1|64733.3|64718.4|447
1625135400000|2021-07-01 10:30:00|64734.4|64724.4|64735.2|64725.2|64736.2|64726.2|64728.5|64718.5|438
1625135700000|2021-07-01 10:35:00|64735.7|64725.7|64734.9|64724.9|64742|64727.2|64733.6|64719.6|434
1625136000000|2021-07-01 10:40:00|64734.3|64724.3|64733.2|64723.2|64740.5|64725.9|64724.9|64714.9|480
1625136300000|2021-07-01 10:45:00|64733.1|64723.1|64731.5|64721.5|64742.5|64732.5|64729.4|64719.4|479
1625136600000|2021-07-01 10:50:00|64731.3|64721.3|64738.6|64728.6|64742.7|64732.7|64731.3|64721.3|452
1625136900000|2021-07-01 10:55:00|64738.5|64728.5|64718.6|64708.6|64738.6|64728.6|64715.5|64705.5|502
1625137200000|2021-07-01 11:00:00|64718.8|64708.8|64708.2|64698.2|64721.2|64711.2|64707.6|64697.6|469
1625137500000|2021-07-01 11:05:00|64708.3|64698.3|64711.4|64701.4|64714.5|64704.5|64708.1|64698.1|491
1625137800000|2021-07-01 11:10:00|64710.9|64700.9|64703.2|64693.2|64712|64702|64701.9|64691.9|372
1625138100000|2021-07-01 11:15:00|64703.1|64693.1|64705.2|64685.2|64706.3|64693.8|64694.3|64683.2|454
1625138400000|2021-07-01 11:20:00|64700|64690|64698.8|64688.8|64706.1|64693.1|64696.2|64683.3|469
1625138700000|2021-07-01 11:25:00|64698.7|64688.7|64695.2|64685.2|64698.7|64688.7|64693.6|64683.6|383
1625139000000|2021-07-01 11:30:00|64695.3|64685.3|64696.9|64686.9|64698.7|64688.7|64694.4|64684.4|426
1625139300000|2021-07-01 11:35:00|64696.8|64686.8|64699.4|64689.4|64703.1|64693.1|64693.2|64683.2|423
1625139600000|2021-07-01 11:40:00|64698.5|64688.5|64694.4|64684.4|64698.5|64688.5|64692.8|64682.8|389
1625139900000|2021-07-01 11:45:00|64694.5|64684.5|64701.2|64691.2|64705.7|64695.7|64693.8|64683.8|448
1625140200000|2021-07-01 11:50:00|64701.3|64691.3|64705|64695|64705.4|64695.4|64701|64691|422
1625140500000|2021-07-01 11:55:00|64704.8|64694.8|64689.5|64679.5|64704.8|64694.8|64686.9|64676.9|471
1625140800000|2021-07-01 12:00:00|64690.2|64680.2|64687.3|64677.3|64691.9|64681.9|64683.6|64673.6|439
1625141100000|2021-07-01 12:05:00|64687.2|64677.2|64683.9|64673.9|64689.8|64679.8|64679.3|64669.3|392
1625141400000|2021-07-01 12:10:00|64683.8|64673.8|64691|64681|64693.7|64683.7|64683.2|64673.2|397
1625141700000|2021-07-01 12:15:00|64689.7|64679.7|64695.2|64685.2|64695.7|64685.7|64684.6|64674.6|460
1625142000000|2021-07-01 12:20:00|64695|64685|64685.7|64675.7|64695.2|64685.2|64684.1|64669.2|439
1625142300000|2021-07-01 12:25:00|64685.6|64675.6|64687.8|64667.8|64691.6|64677.8|64682.1|64667.6|344
1625142600000|2021-07-01 12:30:00|64687.2|64667.2|64690.1|64680.1|64709.3|64694.3|64685.6|64667.1|584
1625142900000|2021-07-01 12:35:00|64690.3|64680.3|64687.7|64677.7|64695.7|64685.7|64683.8|64673.8|471
1625143200000|2021-07-01 12:40:00|64687.9|64677.9|64684.8|64674.8|64689.8|64679.8|64682.1|64672.1|493
1625143500000|2021-07-01 12:45:00|64684.4|64674.4|64678.5|64668.5|64686.4|64676.4|64675.8|64665.8|407
1625143800000|2021-07-01 12:50:00|64678.4|64668.4|64678.7|64668.7|64680.1|64670.1|64674.5|64664.5|402
1625144100000|2021-07-01 12:55:00|64678.8|64668.8|64674.6|64664.6|64678.8|64668.8|64672.9|64662.9|387
1625144400000|2021-07-01 13:00:00|64674|64664|64661.7|64651.7|64677.2|64667.2|64657.3|64647.3|584
1625144700000|2021-07-01 13:05:00|64661.5|64651.5|64665.3|64655.3|64669|64659|64657.9|64647.9|553
1625145000000|2021-07-01 13:10:00|64665.1|64655.1|64675.3|64665.3|64675.3|64665.3|64661.7|64651.7|517
1625145300000|2021-07-01 13:15:00|64675.8|64665.8|64663.5|64653.5|64682.1|64672.1|64662.8|64652.8|568
1625145600000|2021-07-01 13:20:00|64663.3|64653.3|64660.5|64650.5|64673.7|64663.7|64658.2|64647.9|613
1625145900000|2021-07-01 13:25:00|64660.7|64650.7|64659.4|64649.4|64666.2|64655.9|64655.2|64645.2|627
1625146200000|2021-07-01 13:30:00|64659|64649|64671.6|64661.6|64674.7|64664.7|64655.9|64645.9|599
1625146500000|2021-07-01 13:35:00|64671.9|64661.9|64678.6|64668.6|64680.3|64670.3|64668.3|64658.3|576
1625146800000|2021-07-01 13:40:00|64678.7|64668.7|64683.3|64663.3|64693|64681.4|64674.3|64663.1|520
1625147100000|2021-07-01 13:45:00|64682.9|64662.9|64671.6|64661.6|64684.4|64666.3|64670.3|64660.3|518
1625147400000|2021-07-01 13:50:00|64671.8|64661.8|64676|64666|64678.9|64668.9|64671.4|64661.4|547
1625147700000|2021-07-01 13:55:00|64676.1|64666.1|64677.5|64657.5|64677.9|64667.6|64668.7|64655.5|471
1625148000000|2021-07-01 14:00:00|64679.3|64659.3|64682.7|64672.7|64688.7|64677.1|64667.2|64654.2|633
1625148300000|2021-07-01 14:05:00|64682.5|64672.5|64693.7|64683.7|64706.8|64692.6|64680.7|64670.7|595
1625148600000|2021-07-01 14:10:00|64693.5|64683.5|64712|64702|64712.4|64702.4|64689.8|64679.8|570
1625148900000|2021-07-01 14:15:00|64712.2|64702.2|64705.9|64695.9|64713.1|64703.1|64701.7|64687.8|608
1625149200000|2021-07-01 14:20:00|64706|64696|64698.5|64688.5|64706.5|64696.5|64697|64687|492
1625149500000|2021-07-01 14:25:00|64698.8|64688.8|64692.1|64682.1|64699.9|64689.9|64688.8|64678.8|482
1625149800000|2021-07-01 14:30:00|64692.2|64682.2|64712.1|64702.1|64712.1|64702.1|64692.2|64682.2|483
1625150100000|2021-07-01 14:35:00|64712.8|64702.8|64713.3|64703.3|64717.7|64706.1|64697.6|64687.6|517
1625150400000|2021-07-01 14:40:00|64713.4|64703.4|64697.4|64687.4|64713.4|64703.4|64694.6|64684.6|538
1625150700000|2021-07-01 14:45:00|64697.2|64687.2|64700.1|64690.1|64707|64697|64696.1|64685.5|487
1625151000000|2021-07-01 14:50:00|64699.9|64689.9|64691.4|64681.4|64707.5|64693.9|64685.8|64672|571
1625151300000|2021-07-01 14:55:00|64691.7|64681.7|64712.2|64702.2|64713.1|64703.1|64689.5|64675.9|588
1625151600000|2021-07-01 15:00:00|64712.3|64702.3|64714.9|64704.9|64721.3|64709.2|64708.1|64698.1|577
1625151900000|2021-07-01 15:05:00|64714.3|64704.3|64713.2|64703.2|64718.3|64705.3|64705.8|64694|544
1625152200000|2021-07-01 15:10:00|64713.3|64703.3|64738.1|64728.1|64738.8|64728.8|64713.2|64703.2|550
1625152500000|2021-07-01 15:15:00|64738.2|64728.2|64740.3|64730.3|64742.5|64731.1|64725.5|64712.4|559
1625152800000|2021-07-01 15:20:00|64740.2|64730.2|64740.6|64730.6|64742.4|64732.4|64725.1|64714.4|559
1625153100000|2021-07-01 15:25:00|64740.7|64730.7|64742.1|64722.1|64743.7|64731.3|64734.2|64719.1|495
1625153400000|2021-07-01 15:30:00|64742.3|64722.3|64732.2|64722.2|64742.4|64727.6|64724.8|64710.4|510
1625153700000|2021-07-01 15:35:00|64732.5|64722.5|64737|64727|64741.9|64731.9|64728.6|64713.9|463
1625154000000|2021-07-01 15:40:00|64737.1|64727.1|64737.5|64727.5|64745.2|64735.2|64734.5|64719.8|469
1625154300000|2021-07-01 15:45:00|64737.4|64727.4|64740.3|64730.3|64746.1|64734.4|64737.4|64724.2|450
1625154600000|2021-07-01 15:50:00|64740.2|64730.2|64734|64724|64744.4|64732.7|64733.1|64723.1|409
1625154900000|2021-07-01 15:55:00|64734.1|64724.1|64734.7|64724.7|64735.2|64725.2|64727.4|64712.8|390
1625155200000|2021-07-01 16:00:00|64734.8|64724.8|64729.1|64719.1|64741.3|64728.8|64728.6|64714.3|428
1625155500000|2021-07-01 16:05:00|64729.2|64719.2|64724.6|64714.6|64731.6|64719.2|64724.1|64710.1|342
1625155800000|2021-07-01 16:10:00|64724.5|64714.5|64723.8|64713.8|64725.6|64715.6|64716.6|64703.3|456
1625156100000|2021-07-01 16:15:00|64723.9|64713.9|64724.8|64714.8|64728.8|64716.2|64722.9|64708.6|369
1625156400000|2021-07-01 16:20:00|64724.9|64714.9|64729|64719|64732.2|64722.2|64724.9|64714.9|352
1625156700000|2021-07-01 16:25:00|64728.9|64718.9|64729.6|64719.6|64736.5|64726.5|64727.7|64717.7|412
1625157000000|2021-07-01 16:30:00|64728.6|64718.6|64739.4|64729.4|64740.8|64730.8|64728.5|64715.4|363
1625157300000|2021-07-01 16:35:00|64739.8|64729.8|64737.6|64727.6|64745.9|64735.9|64737.6|64727.6|344
1625157600000|2021-07-01 16:40:00|64737.7|64727.7|64743|64733|64744.4|64734.4|64736.7|64726.7|304
1625157900000|2021-07-01 16:45:00|64742.8|64732.8|64740.2|64730.2|64744.4|64733.1|64737.3|64724.3|331
1625158200000|2021-07-01 16:50:00|64740.1|64730.1|64739.4|64729.4|64742|64732|64737.2|64727.2|287
1625158500000|2021-07-01 16:55:00|64739.5|64729.5|64744.4|64734.4|64744.4|64734.4|64737.4|64727.4|250
1625158800000|2021-07-01 17:00:00|64744.3|64734.3|64738.2|64728.2|64744.3|64734.3|64737.1|64727.1|216
1625159100000|2021-07-01 17:05:00|64740.1|64730.1|64734|64724|64742.7|64732.7|64732.2|64722.2|222
1625159400000|2021-07-01 17:10:00|64734.2|64724.2|64740.7|64730.7|64741.8|64731.8|64734.1|64724.1|285
1625159700000|2021-07-01 17:15:00|64740.5|64730.5|64737.5|64727.5|64742.1|64730.8|64736.5|64721.8|220
1625160000000|2021-07-01 17:20:00|64737.6|64727.6|64743.4|64733.4|64746.7|64736.7|64737.1|64727.1|276
1625160300000|2021-07-01 17:25:00|64743.3|64733.3|64748.3|64738.3|64749.2|64739.2|64742.2|64732.2|304
1625160600000|2021-07-01 17:30:00|64748.1|64738.1|64749.3|64739.3|64754.7|64741.2|64748.1|64734.7|253
1625160900000|2021-07-01 17:35:00|64749.4|64739.4|64750.2|64740.2|64750.5|64740.5|64745.6|64735.6|319
1625161200000|2021-07-01 17:40:00|64750.3|64740.3|64752.6|64742.6|64753|64743|64749.7|64739.7|229
1625161500000|2021-07-01 17:45:00|64752.7|64742.7|64753.9|64743.9|64755|64745|64751.9|64741.9|193
1625161800000|2021-07-01 17:50:00|64753.8|64743.8|64753.7|64743.7|64759.5|64745.1|64753.1|64739.2|177
1625162100000|2021-07-01 17:55:00|64753.3|64743.3|64748.3|64738.3|64754.9|64744.9|64747.6|64737.6|216
1625162400000|2021-07-01 18:00:00|64747.5|64737.5|64733.7|64723.7|64747.8|64737.8|64733|64723|381
1625162700000|2021-07-01 18:05:00|64733.8|64723.8|64726.2|64716.2|64734.9|64724.9|64724.5|64712.6|294
1625163000000|2021-07-01 18:10:00|64726.1|64716.1|64729.7|64719.7|64732.2|64721|64723.8|64710.2|398
1625163300000|2021-07-01 18:15:00|64729.9|64719.9|64737.2|64727.2|64742.1|64729.9|64729|64719|313
1625163600000|2021-07-01 18:20:00|64737.1|64727.1|64738.6|64728.6|64741.4|64731.4|64735|64725|295
1625163900000|2021-07-01 18:25:00|64738.5|64728.5|64743.8|64733.8|64747.4|64735|64736.3|64726.3|316
1625164200000|2021-07-01 18:30:00|64743.9|64733.9|64747.2|64737.2|64748|64738|64743.5|64733.5|269
1625164500000|2021-07-01 18:35:00|64747.1|64737.1|64747.3|64737.3|64748.3|64738.3|64746.8|64736.8|191
1625164800000|2021-07-01 18:40:00|64747.2|64737.2|64747.5|64737.5|64748|64738|64746.8|64736.8|197
1625165100000|2021-07-01 18:45:00|64747.7|64737.7|64746.7|64736.7|64747.7|64737.7|64746|64736|229
1625165400000|2021-07-01 18:50:00|64746.8|64736.8|64748.9|64738.9|64749.4|64739.4|64743.1|64733.1|310
1625165700000|2021-07-01 18:55:00|64748.8|64738.8|64752.7|64742.7|64758|64742.7|64746.7|64736.7|228
1625166000000|2021-07-01 19:00:00|64752.5|64742.5|64751.4|64741.4|64756.8|64743.1|64750.5|64736.2|232
1625166300000|2021-07-01 19:05:00|64751.5|64741.5|64752.3|64742.3|64753.3|64743.3|64751.2|64741.2|182
1625166600000|2021-07-01 19:10:00|64752.4|64742.4|64751.6|64741.6|64752.9|64742.9|64751.2|64741.2|154
1625166900000|2021-07-01 19:15:00|64751.7|64741.7|64750.6|64740.6|64752.1|64742.1|64750.1|64740.1|255
1625167200000|2021-07-01 19:20:00|64750.8|64740.8|64750.6|64740.6|64755.8|64742|64746.8|64734.2|262
1625167500000|2021-07-01 19:25:00|64750.5|64740.5|64750.8|64740.8|64751.6|64741.6|64750|64740|220
1625167800000|2021-07-01 19:30:00|64750.9|64740.9|64748.4|64738.4|64755.3|64741.3|64747.1|64732.7|209
1625168100000|2021-07-01 19:35:00|64748.6|64738.6|64750|64740|64750.8|64740.8|64748.2|64738.2|180
1625168400000|2021-07-01 19:40:00|64750.2|64740.2|64752.1|64742.1|64758.8|64744.3|64749.9|64736.6|214
1625168700000|2021-07-01 19:45:00|64752.4|64742.4|64747.9|64737.9|64758.9|64744.3|64747.8|64734.3|184
1625169000000|2021-07-01 19:50:00|64748.1|64738.1|64749.5|64739.5|64750.1|64740.1|64747.9|64737.9|132
1625169300000|2021-07-01 19:55:00|64749.9|64739.9|64749.1|64739.1|64757.9|64744.2|64748.8|64734|325
1625169600000|2021-07-01 20:00:00|64749.4|64739.4|64749.8|64739.8|64756.4|64741.4|64749.2|64731.1|215
1625169900000|2021-07-01 20:05:00|64749.9|64739.9|64749.6|64739.6|64755.2|64740.1|64749.2|64734.3|120
1625170200000|2021-07-01 20:10:00|64749.7|64739.7|64749.8|64739.8|64754.8|64740.3|64749.3|64733.1|145
1625170500000|2021-07-01 20:15:00|64749.7|64739.7|64751.8|64731.8|64754.5|64740|64749|64731.7|137
1625170800000|2021-07-01 20:20:00|64751.7|64731.7|64749.3|64729.3|64752|64734.5|64743.5|64728.5|118
1625171100000|2021-07-01 20:25:00|64744.1|64734.1|64749.1|64729.1|64749.4|64734.5|64743.8|64728.3|129
1625171400000|2021-07-01 20:30:00|64749.2|64729.2|64748.3|64728.3|64749.4|64729.4|64748.2|64728.2|167
1625171700000|2021-07-01 20:35:00|64748.6|64728.6|64749|64729|64749.3|64734.1|64743.9|64727.7|156
1625172000000|2021-07-01 20:40:00|64748.9|64728.9|64748.9|64728.9|64749.2|64734.1|64743.9|64724.8|186
1625172300000|2021-07-01 20:45:00|64749|64729|64748.6|64728.6|64749|64734.4|64743.5|64723.5|108
1625172600000|2021-07-01 20:50:00|64748.5|64728.5|64745.7|64725.7|64748.7|64728.7|64739.9|64719.9|216
1625172900000|2021-07-01 20:55:00|64745.3|64725.3|64736.6|64716.6|64746.8|64726.8|64733.8|64713.8|254
1625173200000|2021-07-01 21:00:00|64736.2|64716.2|64747.2|64693.9|64747.2|64716.2|64735.5|64692.4|66
1625173500000|2021-07-01 21:05:00|64744.4|64686.5|64744.2|64687.6|64750.1|64699.4|64737|64675.9|81
1625173800000|2021-07-01 21:10:00|64745.6|64690.5|64742.4|64684.7|64751.3|64700.6|64737.4|64671.2|105
1625174100000|2021-07-01 21:15:00|64747|64698.9|64747.3|64706.4|64750.9|64711.4|64742.9|64688.8|116
1625174400000|2021-07-01 21:20:00|64747.2|64703|64744.5|64689.8|64751.5|64706.4|64741.3|64686.9|123
1625174700000|2021-07-01 21:25:00|64746.6|64697|64742.6|64698|64766.2|64698.4|64742.1|64683.9|75
1625175000000|2021-07-01 21:30:00|64743.1|64689.9|64743.1|64686|64752.5|64698.7|64742.9|64684.4|136
1625175300000|2021-07-01 21:35:00|64743.3|64685.5|64745|64696.7|64750.4|64701.1|64740.4|64673.8|156
1625175600000|2021-07-01 21:40:00|64743.8|64697.2|64747.7|64693.7|64750.2|64701.1|64740.3|64673.7|139
1625175900000|2021-07-01 21:45:00|64736.3|64701.1|64743.2|64698.5|64750.2|64701.1|64736.3|64683.7|153
1625176200000|2021-07-01 21:50:00|64738.1|64695.4|64749.6|64693|64749.6|64698.1|64737.4|64672.5|163
1625176500000|2021-07-01 21:55:00|64740.3|64692.8|64740.3|64701.4|64749.8|64703.3|64736.1|64682.7|213
1625176800000|2021-07-01 22:00:00|64740.2|64701.1|64734.7|64701.5|64740.4|64714.9|64730.3|64687.9|612
1625177100000|2021-07-01 22:05:00|64735.5|64699.6|64736.6|64702.1|64739.3|64711.5|64727.8|64694|519
1625177400000|2021-07-01 22:10:00|64735.5|64697.5|64741.9|64705.8|64742.9|64714.6|64733.6|64697.5|231
1625177700000|2021-07-01 22:15:00|64740|64709.6|64730.9|64696.6|64742.3|64714.8|64728.7|64694.1|348
1625178000000|2021-07-01 22:20:00|64725.9|64705.9|64736.3|64701.8|64741.3|64712|64725.9|64693.9|153
1625178300000|2021-07-01 22:25:00|64736.4|64703.3|64735.2|64703|64738.2|64710.6|64718.2|64695|201
1625178600000|2021-07-01 22:30:00|64734.4|64703.8|64731.7|64701.6|64739.7|64709.5|64725.8|64698.3|136
1625178900000|2021-07-01 22:35:00|64732.7|64702.6|64726.5|64706.5|64735.2|64708.1|64724.2|64696.3|124
1625179200000|2021-07-01 22:40:00|64726.8|64706.8|64726.3|64706.3|64732.8|64707.3|64724.9|64699.4|109
1625179500000|2021-07-01 22:45:00|64726.4|64706.4|64726.5|64706.5|64727|64707|64723.7|64703.7|86
1625179800000|2021-07-01 22:50:00|64726.8|64706.8|64726.8|64706.8|64733.5|64707.5|64724.6|64697.1|116
1625180100000|2021-07-01 22:55:00|64726.7|64706.7|64727.3|64707.3|64735.2|64708.4|64724.6|64702.7|158
1625180400000|2021-07-01 23:00:00|64726.7|64706.7|64735.4|64715.4|64742.6|64722.6|64724|64697.4|383
1625180700000|2021-07-01 23:05:00|64735.3|64715.3|64735.4|64715.4|64737.4|64717.4|64733.7|64713.7|177
1625181000000|2021-07-01 23:10:00|64734.9|64714.9|64743|64723|64746|64726|64733.7|64713.7|397
1625181300000|2021-07-01 23:15:00|64742.9|64722.9|64747.7|64727.7|64748.1|64728.1|64738.8|64718.8|344
1625181600000|2021-07-01 23:20:00|64747.5|64727.5|64754.8|64734.8|64758.5|64738.5|64744.6|64724.6|275
1625181900000|2021-07-01 23:25:00|64755|64735|64745.3|64725.3|64755.1|64735.1|64742|64722|243
1625182200000|2021-07-01 23:30:00|64745.6|64725.6|64745.2|64725.2|64750|64730|64745.2|64725.2|205
1625182500000|2021-07-01 23:35:00|64745.3|64725.3|64747.4|64727.4|64748.6|64728.6|64742.8|64722.8|221
1625182800000|2021-07-01 23:40:00|64746.9|64726.9|64736.2|64716.2|64749.2|64729.2|64735.3|64715.3|306
1625183100000|2021-07-01 23:45:00|64736|64716|64743|64723|64743|64723|64735.9|64715.9|152
1625183400000|2021-07-01 23:50:00|64743.1|64723.1|64744.9|64724.9|64748.7|64730.1|64739.7|64722|268
1625183700000|2021-07-01 23:55:00|64745.2|64725.2|64749.2|64729.2|64750.1|64730.1|64744.5|64724.5|232
1625184000000|2021-07-02 00:00:00|64749.4|64729.4|64754.8|64734.8|64756.2|64736.2|64744.2|64724.2|405
1625184300000|2021-07-02 00:05:00|64754.6|64734.6|64758.5|64738.5|64759.9|64739.9|64753.7|64733.7|288
1625184600000|2021-07-02 00:10:00|64758.6|64738.6|64757.5|64737.5|64759.4|64739.4|64753.5|64733.5|301
1625184900000|2021-07-02 00:15:00|64757.6|64737.6|64756.7|64736.7|64757.9|64737.9|64753.3|64733.3|295
1625185200000|2021-07-02 00:20:00|64756.4|64736.4|64756.9|64736.9|64758.8|64743.1|64752.1|64732.1|289
1625185500000|2021-07-02 00:25:00|64756.8|64736.8|64745|64725|64757.2|64737.2|64740.2|64724.1|415
1625185800000|2021-07-02 00:30:00|64744.8|64724.8|64744.2|64734.2|64750.2|64735|64740.1|64721.7|338
1625186100000|2021-07-02 00:35:00|64744.3|64734.3|64744.8|64724.8|64746.9|64734.6|64737.8|64717.8|366
1625186400000|2021-07-02 00:40:00|64744.9|64724.9|64741|64721|64746.6|64726.6|64734.9|64718.6|311
1625186700000|2021-07-02 00:45:00|64741.1|64721.1|64749.8|64729.8|64754|64734|64734.3|64715.7|366
1625187000000|2021-07-02 00:50:00|64749.9|64729.9|64738.4|64728.4|64758.1|64740|64738.4|64723.6|423
1625187300000|2021-07-02 00:55:00|64740.8|64720.8|64750.2|64740.2|64755.2|64740.8|64735.9|64720.8|446
1625187600000|2021-07-02 01:00:00|64750.4|64740.4|64751.4|64741.4|64759.8|64745.7|64746.1|64730.9|471
1625187900000|2021-07-02 01:05:00|64756.4|64736.4|64745.9|64735.9|64759.1|64743.3|64744.8|64729.7|407
1625188200000|2021-07-02 01:10:00|64745.8|64735.8|64751.2|64731.2|64752.7|64736.7|64744.7|64729.9|300
1625188500000|2021-07-02 01:15:00|64751.3|64731.3|64740|64730|64755.7|64738.4|64739.9|64725.1|468
1625188800000|2021-07-02 01:20:00|64739.8|64729.8|64743.9|64733.9|64749.7|64735.2|64736.7|64723.7|438
1625189100000|2021-07-02 01:25:00|64744|64734|64743.8|64733.8|64744.5|64734.5|64741.6|64731.6|357
1625189400000|2021-07-02 01:30:00|64743.9|64733.9|64770.3|64760.3|64784.5|64767.6|64742.1|64732.1|487
1625189700000|2021-07-02 01:35:00|64770.4|64760.4|64766.8|64756.8|64772|64762|64763.5|64753.5|480
1625190000000|2021-07-02 01:40:00|64766.9|64756.9|64786.8|64776.8|64793.9|64783.9|64766.7|64756.7|536
1625190300000|2021-07-02 01:45:00|64786.9|64776.9|64782.2|64772.2|64793.4|64783.4|64780.7|64770.7|551
1625190600000|2021-07-02 01:50:00|64783|64773|64783.6|64773.6|64787.8|64777.8|64779.5|64769.5|423
1625190900000|2021-07-02 01:55:00|64783.7|64773.7|64802.4|64792.4|64802.4|64792.4|64782.7|64772.7|537
1625191200000|2021-07-02 02:00:00|64801.7|64791.7|64800.9|64790.9|64823.3|64808.2|64797.7|64787.7|559
1625191500000|2021-07-02 02:05:00|64800.7|64790.7|64813.3|64803.3|64813.7|64803.4|64795.6|64785.6|501
1625191800000|2021-07-02 02:10:00|64813.2|64803.2|64793.7|64783.7|64815.7|64805.7|64791|64781|490
1625192100000|2021-07-02 02:15:00|64793.4|64783.4|64791.6|64781.6|64799.6|64789.6|64788.9|64778.9|428
1625192400000|2021-07-02 02:20:00|64791.4|64781.4|64796.3|64786.3|64799.6|64789.6|64790.8|64780.8|405
1625192700000|2021-07-02 02:25:00|64796.4|64786.4|64801.9|64791.9|64805.4|64793.2|64795.7|64785.2|294
1625193000000|2021-07-02 02:30:00|64801.8|64791.8|64786.6|64776.6|64804.7|64792.8|64783.2|64773.2|432
1625193300000|2021-07-02 02:35:00|64786.5|64776.5|64783.3|64773.3|64786.6|64776.6|64780.2|64770.2|430
1625193600000|2021-07-02 02:40:00|64783.6|64773.6|64788|64778|64793.4|64783.4|64783.2|64773.2|412
1625193900000|2021-07-02 02:45:00|64788.2|64778.2|64789.8|64779.8|64795.9|64785.9|64787.8|64777.8|350
1625194200000|2021-07-02 02:50:00|64789.7|64779.7|64789.2|64779.2|64789.9|64779.9|64784.3|64774.3|301
1625194500000|2021-07-02 02:55:00|64789.3|64779.3|64799.7|64789.7|64800.7|64790.7|64789.1|64779.1|404
1625194800000|2021-07-02 03:00:00|64799.9|64789.9|64797|64787|64802.8|64790.9|64792|64779.8|425
1625195100000|2021-07-02 03:05:00|64796.9|64786.9|64826.7|64816.7|64834|64824|64795.4|64785.4|427
1625195400000|2021-07-02 03:10:00|64826.5|64816.5|64825.3|64815.3|64832.2|64822.2|64824.5|64814.5|379
1625195700000|2021-07-02 03:15:00|64823.5|64813.5|64811.4|64801.4|64828.6|64818.6|64810.2|64800.2|411
1625196000000|2021-07-02 03:20:00|64811.5|64801.5|64808.6|64798.6|64826.1|64812.9|64808.4|64796.5|456
1625196300000|2021-07-02 03:25:00|64808.7|64798.7|64807.9|64797.9|64813|64803|64806.2|64796.2|307
1625196600000|2021-07-02 03:30:00|64808.3|64798.3|64813.1|64803.1|64817|64807|64807.4|64797.4|283
1625196900000|2021-07-02 03:35:00|64813.2|64803.2|64814.5|64804.5|64815.4|64805.4|64812.9|64802.9|325
1625197200000|2021-07-02 03:40:00|64814.2|64804.2|64815.8|64805.8|64816.5|64806.5|64813.9|64803.9|305
1625197500000|2021-07-02 03:45:00|64815.7|64805.7|64816.8|64806.8|64818.5|64808.5|64813.7|64803.7|307
1625197800000|2021-07-02 03:50:00|64816.7|64806.7|64818.6|64808.6|64819.2|64809.2|64816.3|64806.3|285
1625198100000|2021-07-02 03:55:00|64818.5|64808.5|64816.8|64806.8|64819.3|64809.3|64815.7|64805.7|217
1625198400000|2021-07-02 04:00:00|64816.9|64806.9|64818.1|64808.1|64818.5|64808.5|64815.6|64805.6|230
1625198700000|2021-07-02 04:05:00|64818.2|64808.2|64816.7|64806.7|64818.5|64808.5|64816.1|64806.1|242
1625199000000|2021-07-02 04:10:00|64816.6|64806.6|64815.9|64805.9|64818.3|64808.3|64815.6|64805.6|227
1625199300000|2021-07-02 04:15:00|64816|64806|64818.6|64808.6|64819|64809|64815.2|64805.2|231
1625199600000|2021-07-02 04:20:00|64818.5|64808.5|64817.8|64807.8|64818.9|64808.9|64817.5|64807.5|207
1625199900000|2021-07-02 04:25:00|64817.7|64807.7|64817.7|64807.7|64819.2|64809.2|64817.3|64807.3|219
1625200200000|2021-07-02 04:30:00|64818.1|64808.1|64817.6|64807.6|64819.2|64809.2|64817.4|64807.4|163
1625200500000|2021-07-02 04:35:00|64817.5|64807.5|64809|64799|64817.9|64807.9|64809|64799|224
1625200800000|2021-07-02 04:40:00|64808.9|64798.9|64809.3|64799.3|64809.9|64799.9|64808.1|64798.1|219
1625201100000|2021-07-02 04:45:00|64809.2|64799.2|64808.5|64798.5|64810.1|64800.1|64807|64797|183
1625201400000|2021-07-02 04:50:00|64808.3|64798.3|64808.7|64798.7|64809.8|64799.8|64807|64797|237
1625201700000|2021-07-02 04:55:00|64808.9|64798.9|64810.1|64800.1|64810.4|64800.4|64808.1|64798.1|263
1625202000000|2021-07-02 05:00:00|64810.2|64800.2|64811.9|64801.9|64816.9|64806.9|64809.5|64799.5|300
1625202300000|2021-07-02 05:05:00|64811.6|64801.6|64814.4|64804.4|64816.6|64806.6|64811.5|64801.5|221
1625202600000|2021-07-02 05:10:00|64814.5|64804.5|64807.8|64797.8|64815.4|64805.4|64807.3|64797.3|268
1625202900000|2021-07-02 05:15:00|64807.7|64797.7|64807.9|64797.9|64810.3|64800.3|64804.3|64794.3|318
1625203200000|2021-07-02 05:20:00|64807.8|64797.8|64811|64801|64811.2|64801.2|64806.2|64796.2|337
1625203500000|2021-07-02 05:25:00|64811.4|64801.4|64814.4|64804.4|64817.2|64807.2|64811.4|64801.4|315
1625203800000|2021-07-02 05:30:00|64814.7|64804.7|64825.5|64815.5|64826.4|64816.4|64814.6|64804.6|342
1625204100000|2021-07-02 05:35:00|64825.4|64815.4|64832.1|64822.1|64837.9|64827.9|64824.3|64814.3|380
1625204400000|2021-07-02 05:40:00|64832.2|64822.2|64838.9|64828.9|64839.3|64829.3|64832|64822|282
1625204700000|2021-07-02 05:45:00|64839|64829|64838.5|64828.5|64839|64829|64832.4|64822.4|374
1625205000000|2021-07-02 05:50:00|64838.4|64828.4|64844|64834|64844.3|64834.3|64837.9|64827.9|362
1625205300000|2021-07-02 05:55:00|64843.9|64833.9|64854.2|64844.2|64859.3|64849.3|64842|64832|490
1625205600000|2021-07-02 06:00:00|64854|64844|64850.8|64840.8|64858.7|64848.7|64846.9|64836.9|409
1625205900000|2021-07-02 06:05:00|64850.7|64840.7|64845.9|64835.9|64856.4|64846.4|64844.7|64834.7|435
1625206200000|2021-07-02 06:10:00|64846|64836|64851.3|64841.3|64854.8|64844.8|64845.9|64835.9|375
1625206500000|2021-07-02 06:15:00|64851.5|64841.5|64855.5|64845.5|64856|64846|64849.8|64839.8|385
1625206800000|2021-07-02 06:20:00|64854.6|64844.6|64842.7|64832.7|64856.2|64846.2|64842.7|64832.7|408
1625207100000|2021-07-02 06:25:00|64842.2|64832.2|64851|64841|64854.2|64844.2|64841.8|64831.8|474
1625207400000|2021-07-02 06:30:00|64851.3|64841.3|64853.2|64843.2|64856.5|64846.5|64846.5|64836.5|426
1625207700000|2021-07-02 06:35:00|64853|64843|64848.5|64838.5|64853|64843|64842.5|64832.5|432
1625208000000|2021-07-02 06:40:00|64848.7|64838.7|64846.9|64836.9|64848.9|64838.9|64843.9|64833.9|413
1625208300000|2021-07-02 06:45:00|64847.1|64837.1|64877.9|64867.9|64878.5|64868.5|64844.6|64834.6|462
1625208600000|2021-07-02 06:50:00|64878.4|64868.4|64866.3|64856.3|64882.7|64872.7|64864.3|64854.3|514
1625208900000|2021-07-02 06:55:00|64866.7|64856.7|64872.3|64862.3|64877.3|64867.3|64866.7|64856.7|468
1625209200000|2021-07-02 07:00:00|64872.6|64862.6|64891.9|64881.9|64907.5|64892.4|64872.2|64862.2|645
1625209500000|2021-07-02 07:05:00|64891.6|64881.6|64895.6|64885.6|64897.8|64887.8|64880|64870|538
1625209800000|2021-07-02 07:10:00|64894.8|64884.8|64901.8|64891.8|64903.4|64893.4|64890.7|64880.7|517
1625210100000|2021-07-02 07:15:00|64902|64892|64882.6|64872.6|64902|64892|64880.8|64870.8|541
1625210400000|2021-07-02 07:20:00|64882.8|64872.8|64889.7|64879.7|64893.4|64883.4|64882.3|64872.3|458
1625210700000|2021-07-02 07:25:00|64890|64880|64877.3|64867.3|64890.2|64880.2|64875.4|64865.4|469
1625211000000|2021-07-02 07:30:00|64877.2|64867.2|64884.1|64874.1|64886.8|64876.8|64877|64867|511
1625211300000|2021-07-02 07:35:00|64884|64874|64893.5|64883.5|64893.5|64883.5|64882|64872|499
1625211600000|2021-07-02 07:40:00|64893.6|64883.6|64884.3|64874.3|64896.8|64886.8|64883.8|64873.8|459
1625211900000|2021-07-02 07:45:00|64884.1|64874.1|64888.7|64878.7|64889.8|64879.8|64876.5|64866.5|504
1625212200000|2021-07-02 07:50:00|64887.8|64877.8|64877.3|64867.3|64889|64879|64876.9|64866.9|541
1625212500000|2021-07-02 07:55:00|64877.5|64867.5|64906.1|64896.1|64914.6|64904.6|64871.9|64861.9|570
1625212800000|2021-07-02 08:00:00|64905.7|64895.7|64899.4|64889.4|64910.7|64899.6|64893.4|64883.4|540
1625213100000|2021-07-02 08:05:00|64900.4|64890.4|64906.3|64896.3|64912.7|64902.7|64894.7|64884.7|534
1625213400000|2021-07-02 08:10:00|64905.8|64895.8|64883.3|64873.3|64906.5|64896.5|64882.4|64872.4|563
1625213700000|2021-07-02 08:15:00|64883.4|64873.4|64887.4|64877.4|64894.2|64884.2|64883.3|64873.3|451
1625214000000|2021-07-02 08:20:00|64887.5|64877.5|64874.5|64864.5|64888.7|64878.7|64868.1|64858.1|531
1625214300000|2021-07-02 08:25:00|64875.2|64865.2|64873.6|64863.6|64888.8|64878.8|64871|64861|523
1625214600000|2021-07-02 08:30:00|64873.7|64863.7|64859.6|64849.6|64875.4|64865.4|64859.1|64844.3|536
1625214900000|2021-07-02 08:35:00|64859.9|64849.9|64859.5|64849.5|64864.5|64854.5|64853.6|64843.6|503
1625215200000|2021-07-02 08:40:00|64859.6|64849.6|64871.4|64861.4|64872.1|64862.1|64856.4|64846.4|434
1625215500000|2021-07-02 08:45:00|64872|64862|64866|64856|64872.5|64862.5|64859.8|64849.8|413
1625215800000|2021-07-02 08:50:00|64866.1|64856.1|64873|64863|64874.9|64864.9|64862.9|64852.9|394
1625216100000|2021-07-02 08:55:00|64872.9|64862.9|64879.1|64869.1|64881.1|64871.1|64871.5|64861.5|460
1625216400000|2021-07-02 09:00:00|64880.3|64870.3|64870.4|64860.4|64882.2|64872.2|64869.4|64859.4|472
1625216700000|2021-07-02 09:05:00|64870.9|64860.9|64877.1|64867.1|64879.3|64869.3|64865|64855|442
1625217000000|2021-07-02 09:10:00|64877.2|64867.2|64869.1|64859.1|64877.9|64867.9|64867.3|64857.3|444
1625217300000|2021-07-02 09:15:00|64868.8|64858.8|64866.1|64856.1|64875|64865|64863.3|64853.3|351
1625217600000|2021-07-02 09:20:00|64865.8|64855.8|64869.9|64859.9|64872|64862|64863.5|64853.5|409
1625217900000|2021-07-02 09:25:00|64870|64860|64872.9|64862.9|64874.6|64864.6|64865.9|64855.9|395
1625218200000|2021-07-02 09:30:00|64872.8|64862.8|64880.3|64870.3|64881.3|64871.3|64867.6|64857.6|459
1625218500000|2021-07-02 09:35:00|64880.1|64870.1|64883.8|64873.8|64891.6|64881.6|64876|64866|390
1625218800000|2021-07-02 09:40:00|64883.3|64873.3|64873.3|64863.3|64883.9|64873.9|64873.2|64863.2|382
1625219100000|2021-07-02 09:45:00|64873.5|64863.5|64880.8|64870.8|64882.3|64872.3|64872.6|64862.6|376
1625219400000|2021-07-02 09:50:00|64880.9|64870.9|64879.1|64869.1|64881.9|64871.9|64876.1|64866.1|392
1625219700000|2021-07-02 09:55:00|64879|64869|64880.6|64870.6|64882.9|64872.9|64876|64866|361
1625220000000|2021-07-02 10:00:00|64880.5|64870.5|64889.5|64879.5|64890.4|64880.4|64876.3|64866.3|338
1625220300000|2021-07-02 10:05:00|64889.6|64879.6|64884.5|64874.5|64894.8|64884.8|64881.9|64871.9|389
1625220600000|2021-07-02 10:10:00|64884.3|64874.3|64881.3|64871.3|64884.5|64874.5|64878.8|64868.8|305
1625220900000|2021-07-02 10:15:00|64881.5|64871.5|64870.8|64860.8|64884.9|64874.9|64870.5|64860.5|404
1625221200000|2021-07-02 10:20:00|64870.9|64860.9|64886.4|64876.4|64893.6|64883.6|64870.4|64860.4|320
1625221500000|2021-07-02 10:25:00|64886.5|64876.5|64891.5|64881.5|64897|64887|64885.2|64875.2|351
1625221800000|2021-07-02 10:30:00|64891.6|64881.6|64877.9|64867.9|64894.5|64884.5|64875.6|64865.6|437
1625222100000|2021-07-02 10:35:00|64877.8|64867.8|64869.5|64859.5|64877.9|64867.9|64864.4|64854.4|422
1625222400000|2021-07-02 10:40:00|64869.4|64859.4|64862.8|64852.8|64869.7|64859.7|64857.9|64847.9|368
1625222700000|2021-07-02 10:45:00|64862.6|64852.6|64867.8|64857.8|64869.3|64859.3|64860|64850|396
1625223000000|2021-07-02 10:50:00|64867.9|64857.9|64859.5|64849.5|64868.6|64858.6|64857.2|64847.2|347
1625223300000|2021-07-02 10:55:00|64859.6|64849.6|64865.9|64855.9|64866.9|64856.9|64859.2|64849.2|384
1625223600000|2021-07-02 11:00:00|64866.4|64856.4|64853.9|64843.9|64866.5|64856.5|64851.3|64841.3|503
1625223900000|2021-07-02 11:05:00|64853.7|64843.7|64857|64847|64866.9|64856.9|64853.5|64843.5|438
1625224200000|2021-07-02 11:10:00|64856.9|64846.9|64854.5|64844.5|64857|64847|64851.6|64841.6|381
1625224500000|2021-07-02 11:15:00|64854.6|64844.6|64852.4|64842.4|64860.4|64846.4|64848.9|64838.9|341
1625224800000|2021-07-02 11:20:00|64852|64842|64850.4|64840.4|64853.3|64843.3|64841.7|64831.7|380
1625225100000|2021-07-02 11:25:00|64850.6|64840.6|64846.7|64836.7|64856.6|64846.6|64845.8|64835.8|387
1625225400000|2021-07-02 11:30:00|64847.3|64837.3|64842.2|64832.2|64849.9|64839.9|64841.9|64831.9|338
1625225700000|2021-07-02 11:35:00|64842.1|64832.1|64850.3|64840.3|64855.9|64845.9|64842.1|64832.1|372
1625226000000|2021-07-02 11:40:00|64850.4|64840.4|64853.3|64843.3|64858.1|64848.1|64848.8|64838.8|410
1625226300000|2021-07-02 11:45:00|64853.1|64843.1|64862.7|64852.7|64864.4|64854.4|64850.1|64840.1|375
1625226600000|2021-07-02 11:50:00|64858.9|64848.9|64856.6|64846.6|64863|64853|64854.3|64844.3|452
1625226900000|2021-07-02 11:55:00|64856.5|64846.5|64865.7|64855.7|64868.3|64858.3|64855.8|64845.8|364
1625227200000|2021-07-02 12:00:00|64866.1|64856.1|64859|64849|64866.1|64856.1|64850.9|64840.9|494
1625227500000|2021-07-02 12:05:00|64858.9|64848.9|64851.4|64841.4|64866.2|64856.2|64848.7|64838.7|453
1625227800000|2021-07-02 12:10:00|64851.6|64841.6|64852.1|64842.1|64853.2|64843.2|64845.6|64835.6|404
1625228100000|2021-07-02 12:15:00|64850.4|64840.4|64853.2|64843.2|64861|64851|64850.4|64840.4|448
1625228400000|2021-07-02 12:20:00|64853.3|64843.3|64845.4|64835.4|64857|64844.4|64845.4|64830.7|456
1625228700000|2021-07-02 12:25:00|64845.3|64835.3|64852.1|64798.6|64859.9|64836.2|64838|64797.2|559
1625229000000|2021-07-02 12:30:00|64852.9|64798.1|64782.9|64762.9|64915.8|64876.9|64776.1|64756.1|750
1625229300000|2021-07-02 12:35:00|64783.1|64763.1|64798.5|64778.5|64804.6|64784.6|64748|64728|767
1625229600000|2021-07-02 12:40:00|64797.4|64777.4|64772.3|64752.3|64807.3|64791.5|64764.9|64750.4|703
1625229900000|2021-07-02 12:45:00|64772.1|64752.1|64780.7|64760.7|64793.9|64778.3|64765.3|64750.5|699
1625230200000|2021-07-02 12:50:00|64780.6|64760.6|64771.5|64761.5|64799.8|64785.2|64767.9|64753|683
1625230500000|2021-07-02 12:55:00|64771.1|64761.1|64763|64743|64778.6|64763.1|64755.3|64740.5|659
1625230800000|2021-07-02 13:00:00|64763.2|64743.2|64757.5|64747.5|64764|64748.6|64736.8|64722.2|740
1625231100000|2021-07-02 13:05:00|64755.7|64745.7|64753.1|64743.1|64760.9|64747.1|64738|64722.5|662
1625231400000|2021-07-02 13:10:00|64753.4|64743.4|64769.4|64759.4|64769.9|64759.9|64746.6|64736.1|665
1625231700000|2021-07-02 13:15:00|64769.2|64759.2|64742.5|64732.5|64770.4|64760.4|64742|64727.1|642
1625232000000|2021-07-02 13:20:00|64743.9|64733.9|64761.5|64751.5|64761.5|64751.5|64743.2|64729.5|577
1625232300000|2021-07-02 13:25:00|64762.4|64752.4|64775.6|64765.6|64776|64766|64757.1|64744.6|660
1625232600000|2021-07-02 13:30:00|64775.8|64765.8|64772.3|64752.3|64781.1|64771.1|64758|64743.6|661
1625232900000|2021-07-02 13:35:00|64767.2|64757.2|64780.1|64770.1|64791.1|64776.8|64766.6|64752.5|680
1625233200000|2021-07-02 13:40:00|64779.5|64769.5|64803.1|64793.1|64813.6|64801|64778.1|64768.1|638
1625233500000|2021-07-02 13:45:00|64803.4|64793.4|64809|64799|64813.4|64799.1|64782.3|64767.2|778
1625233800000|2021-07-02 13:50:00|64808.9|64798.9|64801.4|64791.4|64828|64814|64799.1|64783.1|869
1625234100000|2021-07-02 13:55:00|64802.1|64792.1|64785.6|64765.6|64808.4|64794.3|64776.6|64761|761
1625234400000|2021-07-02 14:00:00|64785.5|64765.5|64793.9|64783.9|64796.7|64785|64768.6|64757.2|683
1625234700000|2021-07-02 14:05:00|64794.3|64784.3|64808.1|64798.1|64810|64800|64788|64775.5|836
1625235000000|2021-07-02 14:10:00|64807.9|64797.9|64798.3|64788.3|64812.6|64802.6|64796.2|64786.2|794
1625235300000|2021-07-02 14:15:00|64798|64788|64788.9|64778.9|64808.1|64796.4|64787.4|64777.4|846
1625235600000|2021-07-02 14:20:00|64789.3|64779.3|64786.7|64776.7|64800.3|64787.8|64783.1|64770.2|827
1625235900000|2021-07-02 14:25:00|64786.6|64776.6|64788.3|64778.3|64797.2|64787.2|64783.1|64769.7|798
1625236200000|2021-07-02 14:30:00|64788.4|64778.4|64778.7|64768.7|64795.3|64785.3|64777.3|64762.3|738
1625236500000|2021-07-02 14:35:00|64778.8|64768.8|64806.2|64796.2|64807.7|64797.7|64778.6|64765.2|676
1625236800000|2021-07-02 14:40:00|64806|64796|64818.6|64808.6|64825.2|64815.2|64804.6|64794.6|681
1625237100000|2021-07-02 14:45:00|64819.3|64809.3|64822.7|64812.7|64826.5|64815.3|64818.7|64806.5|719
1625237400000|2021-07-02 14:50:00|64821.8|64811.8|64818.9|64808.9|64828|64814|64817|64803.9|657
1625237700000|2021-07-02 14:55:00|64818.8|64808.8|64812.7|64802.7|64818.9|64808.9|64807.5|64797.5|663
1625238000000|2021-07-02 15:00:00|64812.4|64802.4|64793.7|64783.7|64814|64804|64791.3|64776|761
1625238300000|2021-07-02 15:05:00|64793.6|64783.6|64790.7|64780.7|64797.6|64786.2|64789.3|64777|730
1625238600000|2021-07-02 15:10:00|64790.5|64780.5|64780.7|64770.7|64791.3|64781.3|64775.1|64765.1|617
1625238900000|2021-07-02 15:15:00|64781|64771|64771.6|64761.6|64783.2|64771.1|64771.1|64758.8|598
1625239200000|2021-07-02 15:20:00|64771.1|64761.1|64788.5|64778.5|64788.7|64778.7|64769.9|64759.9|474
1625239500000|2021-07-02 15:25:00|64788.6|64778.6|64792.5|64782.5|64800.9|64789.6|64786.6|64775.3|568
1625239800000|2021-07-02 15:30:00|64791.9|64781.9|64782.5|64772.5|64794.4|64782.3|64781.7|64768.9|583
1625240100000|2021-07-02 15:35:00|64783.1|64773.1|64784.8|64774.8|64789|64776.8|64777.4|64767.4|533
1625240400000|2021-07-02 15:40:00|64784.7|64774.7|64785.6|64775.6|64786.8|64776.8|64783.4|64773.4|509
1625240700000|2021-07-02 15:45:00|64785.3|64775.3|64773.9|64763.9|64787.3|64776.4|64772.5|64762.5|493
1625241000000|2021-07-02 15:50:00|64773.6|64763.6|64771.5|64761.5|64777.6|64767.6|64768|64758|546
1625241300000|2021-07-02 15:55:00|64771.4|64761.4|64771.4|64761.4|64774.7|64764.7|64768.4|64758.4|536
1625241600000|2021-07-02 16:00:00|64771.7|64761.7|64778.2|64768.2|64779.1|64769.1|64768.4|64758.4|433
1625241900000|2021-07-02 16:05:00|64778.3|64768.3|64786.7|64776.7|64788.7|64777.2|64778|64768|536
1625242200000|2021-07-02 16:10:00|64786.8|64776.8|64781.9|64771.9|64790|64778.6|64781.1|64769.3|437
1625242500000|2021-07-02 16:15:00|64781.8|64771.8|64779|64769|64783.5|64773.5|64776|64766|348
1625242800000|2021-07-02 16:20:00|64779.1|64769.1|64780.3|64770.3|64782.4|64772.4|64777.7|64767.7|371
1625243100000|2021-07-02 16:25:00|64781.8|64771.8|64775.5|64765.5|64782.6|64772.6|64773.8|64760.5|382
1625243400000|2021-07-02 16:30:00|64775.6|64765.6|64781.3|64771.3|64784.3|64774.3|64775.2|64760.1|436
1625243700000|2021-07-02 16:35:00|64781.2|64771.2|64780.8|64770.8|64783.7|64773.7|64780.4|64770.4|399
1625244000000|2021-07-02 16:40:00|64780.7|64770.7|64783.4|64773.4|64784.3|64774.3|64780.3|64770.3|284
1625244300000|2021-07-02 16:45:00|64783.5|64773.5|64777.8|64767.8|64784.4|64774.4|64775.4|64761.4|454
1625244600000|2021-07-02 16:50:00|64777.4|64767.4|64779.4|64769.4|64779.8|64769.8|64774.4|64764.4|397
1625244900000|2021-07-02 16:55:00|64779.3|64769.3|64777|64767|64782.8|64772.8|64775.8|64765.8|364
1625245200000|2021-07-02 17:00:00|64777.1|64767.1|64777.1|64767.1|64781.5|64771.5|64774.5|64764.5|409
1625245500000|2021-07-02 17:05:00|64777.2|64767.2|64767.6|64757.6|64777.7|64767.7|64767|64757|536
1625245800000|2021-07-02 17:10:00|64767.5|64757.5|64766.7|64756.7|64767.6|64757.6|64765.6|64755.6|357
1625246100000|2021-07-02 17:15:00|64766.6|64756.6|64768.6|64758.6|64768.7|64758.7|64765.2|64755.2|324
1625246400000|2021-07-02 17:20:00|64768.7|64758.7|64767.4|64757.4|64770.3|64760.3|64763|64753|473
1625246700000|2021-07-02 17:25:00|64767.3|64757.3|64757|64747|64769.8|64759.8|64756.9|64744.6|470
1625247000000|2021-07-02 17:30:00|64757.1|64747.1|64746.2|64736.2|64759.8|64747.2|64744.6|64734.6|500
1625247300000|2021-07-02 17:35:00|64751.1|64731.1|64745.5|64735.5|64751.2|64740.2|64744.2|64729.6|414
1625247600000|2021-07-02 17:40:00|64745.6|64735.6|64738.8|64728.8|64754.6|64744.6|64737.4|64727.4|387
1625247900000|2021-07-02 17:45:00|64739|64729|64725.4|64715.4|64739.5|64729.5|64725.3|64712.7|525
1625248200000|2021-07-02 17:50:00|64725.6|64715.6|64723.3|64703.3|64730.1|64715.9|64714.4|64698.7|556
1625248500000|2021-07-02 17:55:00|64723.4|64703.4|64716.4|64696.4|64723.5|64708.8|64706.4|64696.2|404
1625248800000|2021-07-02 18:00:00|64716.5|64696.5|64706.3|64696.3|64717|64703|64699.8|64684.8|567
1625249100000|2021-07-02 18:05:00|64705.6|64695.6|64703.7|64693.7|64716.1|64701.6|64700.1|64688.1|455
1625249400000|2021-07-02 18:10:00|64703.8|64693.8|64702.7|64692.7|64710|64695.1|64701.2|64687.4|383
1625249700000|2021-07-02 18:15:00|64702.8|64692.8|64713.7|64703.7|64720.9|64707.3|64702.3|64687.3|473
1625250000000|2021-07-02 18:20:00|64713.8|64703.8|64702.5|64682.5|64717.5|64704|64694|64678.7|610
1625250300000|2021-07-02 18:25:00|64702.3|64682.3|64713.7|64693.7|64717.4|64702.3|64696.1|64681.1|597
1625250600000|2021-07-02 18:30:00|64713|64693|64719.4|64709.4|64725.3|64714|64707.2|64693|595
1625250900000|2021-07-02 18:35:00|64719.3|64709.3|64724.1|64714.1|64732.8|64719.1|64714.2|64699.4|427
1625251200000|2021-07-02 18:40:00|64724|64714|64721.1|64701.1|64730|64715.1|64719.2|64701|361
1625251500000|2021-07-02 18:45:00|64721|64701|64712.7|64702.7|64722|64706.8|64708.4|64693.9|573
1625251800000|2021-07-02 18:50:00|64712.6|64702.6|64723.8|64713.8|64728.9|64714|64712.5|64697.8|527
1625252100000|2021-07-02 18:55:00|64728.7|64708.7|64725.5|64715.5|64731|64716.3|64721.8|64707.1|414
1625252400000|2021-07-02 19:00:00|64725.7|64715.7|64737|64717|64738.4|64723.6|64725.6|64712.9|374
1625252700000|2021-07-02 19:05:00|64736.8|64716.8|64732.8|64722.8|64739.4|64723.6|64729.4|64714.9|352
1625253000000|2021-07-02 19:10:00|64732.9|64722.9|64742|64722|64743.3|64728.4|64732.4|64717.5|243
1625253300000|2021-07-02 19:15:00|64741.9|64721.9|64734.9|64724.9|64741.9|64725.2|64734.3|64719.3|277
1625253600000|2021-07-02 19:20:00|64734.8|64724.8|64735|64725|64740.5|64725.2|64734.3|64717.8|221
1625253900000|2021-07-02 19:25:00|64740.1|64720.1|64738.8|64718.8|64743.2|64728.2|64734.1|64718.4|214
1625254200000|2021-07-02 19:30:00|64738.7|64718.7|64730.2|64720.2|64739.1|64720.9|64728.6|64713.9|374
1625254500000|2021-07-02 19:35:00|64730.3|64720.3|64733.1|64713.1|64735.4|64720.4|64727.9|64712.5|189
1625254800000|2021-07-02 19:40:00|64733|64713|64741.4|64721.4|64741.5|64721.5|64724.2|64708.8|387
1625255100000|2021-07-02 19:45:00|64741.3|64721.3|64737.9|64717.9|64741.5|64722.6|64732.6|64716.7|232
1625255400000|2021-07-02 19:50:00|64737.8|64717.8|64744.6|64724.6|64747.7|64731.5|64733.7|64713.7|301
1625255700000|2021-07-02 19:55:00|64744.7|64724.7|64740.1|64720.1|64748.1|64730.8|64736.6|64717.4|323
1625256000000|2021-07-02 20:00:00|64739.9|64719.9|64738.9|64718.9|64741.2|64724.6|64734.5|64718.1|271
1625256300000|2021-07-02 20:05:00|64739|64719|64738.7|64718.7|64739.6|64719.6|64737.8|64717.8|198
1625256600000|2021-07-02 20:10:00|64738.6|64718.6|64735.7|64715.7|64739|64719.3|64729.3|64713.9|205
1625256900000|2021-07-02 20:15:00|64735.9|64715.9|64730.9|64710.9|64736.1|64721|64724.7|64709.4|222
1625257200000|2021-07-02 20:20:00|64729.5|64709.5|64735.1|64715.1|64735.3|64715.3|64729.5|64709.5|239
1625257500000|2021-07-02 20:25:00|64735|64715|64734.7|64714.7|64736.4|64716.4|64733.7|64713.7|164
1625257800000|2021-07-02 20:30:00|64734.4|64714.4|64733.7|64713.7|64735.7|64719.8|64729.1|64713.4|161
1625258100000|2021-07-02 20:35:00|64734.1|64714.1|64734.5|64714.5|64736|64716|64733.4|64713.4|154
1625258400000|2021-07-02 20:40:00|64734.4|64714.4|64734.5|64714.5|64736.5|64716.5|64733.5|64713.5|161
1625258700000|2021-07-02 20:45:00|64734.7|64714.7|64735.9|64715.9|64738.5|64718.5|64733.9|64713.9|110
1625259000000|2021-07-02 20:50:00|64736|64716|64728.9|64708.9|64736.5|64716.5|64723.9|64703.9|238
1625259300000|2021-07-02 20:55:00|64726.4|64706.4|64732.6|64712.6|64733.8|64713.8|64722.3|64702.3|159
1625428800000|2021-07-04 20:00:00|64761.7|64678|64732.4|64710.4|64761.7|64710.4|64732.4|64678|10
1625429100000|2021-07-04 20:05:00|64758.2|64680.4|64757.1|64650.3|64761.7|64710.4|64732.4|64650.3|14
1625429400000|2021-07-04 20:10:00|64761|64677.4|64757.1|64650.3|64761|64710.4|64732.4|64650.3|11
1625429700000|2021-07-04 20:15:00|64761.7|64678|64761.7|64678|64761.7|64710.4|64732.4|64650.3|18
1625430000000|2021-07-04 20:20:00|64758.2|64680.4|64757.1|64650.3|64761.7|64710.4|64732.4|64650.3|8
1625430300000|2021-07-04 20:25:00|64761.7|64678|64758.2|64680.4|64761.7|64710.4|64732.4|64650.3|16
1625430600000|2021-07-04 20:30:00|64732.4|64710.4|64758.2|64680.4|64761.7|64710.4|64732.4|64649.7|18
1625430900000|2021-07-04 20:35:00|64732.4|64710.4|64758.2|64680.4|64761.7|64710.4|64732.4|64649.7|16
1625431200000|2021-07-04 20:40:00|64732.4|64710.4|64758.2|64680.4|64761.7|64710.4|64732.4|64649.7|10
1625431500000|2021-07-04 20:45:00|64732.4|64710.4|64735.3|64713.3|64761.7|64713.3|64729.8|64649.7|25
1625431800000|2021-07-04 20:50:00|64758.2|64680.4|64735.3|64713.3|64761.7|64713.3|64732.3|64649.7|23
1625432100000|2021-07-04 20:55:00|64758.2|64680.4|64716.1|64694.1|64762.7|64713.3|64715.6|64649.7|26
1625432400000|2021-07-04 21:00:00|64743.9|64657.4|64742.2|64659.8|64792.8|64708.1|64714.5|64652.4|74
1625432700000|2021-07-04 21:05:00|64740.8|64660.2|64746.9|64659.9|64791.6|64705.2|64722.5|64637.2|78
1625433000000|2021-07-04 21:10:00|64745|64660.2|64726.7|64704.7|64757.2|64712.5|64713.5|64660.2|80
1625433300000|2021-07-04 21:15:00|64731.2|64709.2|64734.9|64712.9|64758.8|64712.9|64720.9|64660.5|55
1625433600000|2021-07-04 21:20:00|64721.3|64699.3|64734.5|64712.5|64794.2|64712.9|64708.4|64660.5|94
1625433900000|2021-07-04 21:25:00|64734.7|64712.7|64734.7|64712.7|64765.5|64713.3|64715.6|64661|64
1625434200000|2021-07-04 21:30:00|64768.5|64678.5|64753.8|64670.3|64851.8|64724.8|64718.9|64651.4|133
1625434500000|2021-07-04 21:35:00|64752.9|64670.2|64762.8|64682.6|64768.1|64711.5|64727.2|64641.5|122
1625434800000|2021-07-04 21:40:00|64761.1|64683.8|64733.6|64711.6|64764|64711.6|64714.7|64680.8|65
1625435100000|2021-07-04 21:45:00|64739.9|64659.4|64729.5|64709.5|64739.9|64712.7|64714.7|64659.4|50
1625435400000|2021-07-04 21:50:00|64732.6|64712.6|64725.2|64705.2|64757.8|64712.6|64714|64660.1|67
1625435700000|2021-07-04 21:55:00|64731.6|64711.6|64730.7|64710.7|64763.2|64713.3|64719.1|64659.8|84
1625436000000|2021-07-04 22:00:00|64730.8|64710.8|64723.6|64703.6|64766.6|64713.4|64716.6|64671|186
1625436300000|2021-07-04 22:05:00|64729.8|64709.8|64757|64688.7|64768.2|64712.7|64723.1|64671.7|139
1625436600000|2021-07-04 22:10:00|64757.1|64688.2|64757.2|64688.6|64763.2|64694.7|64742.5|64673.7|129
1625436900000|2021-07-04 22:15:00|64757.3|64688.2|64739.8|64696.7|64758.4|64696.7|64739.8|64677.2|212
1625437200000|2021-07-04 22:20:00|64736.9|64697|64739.8|64687.6|64756|64698.9|64729.1|64679.3|253
1625437500000|2021-07-04 22:25:00|64740.6|64686.5|64737.6|64688.2|64760.1|64697.5|64730.9|64676.4|261
1625437800000|2021-07-04 22:30:00|64734.4|64687.9|64736.8|64683.8|64758.3|64693|64727.3|64676|354
1625438100000|2021-07-04 22:35:00|64738.6|64683.7|64732.3|64692|64744.6|64702.3|64722.3|64681.8|306
1625438400000|2021-07-04 22:40:00|64730.4|64692.6|64730.1|64694.6|64738.9|64707.7|64722.6|64687.1|153
1625438700000|2021-07-04 22:45:00|64732.5|64693.6|64734|64690.6|64742.4|64703.8|64720.7|64683.8|230
1625439000000|2021-07-04 22:50:00|64734.2|64690.1|64721|64701|64738.7|64703|64721|64686|200
1625439300000|2021-07-04 22:55:00|64727.2|64695.1|64734.4|64697.9|64745|64698.6|64724.8|64684.6|190
1625439600000|2021-07-04 23:00:00|64732.7|64699.6|64727.7|64707.7|64738|64710.3|64726.2|64695.4|376
1625439900000|2021-07-04 23:05:00|64727.6|64707.6|64736.3|64716.3|64737.3|64717.3|64727.2|64707.2|368
1625440200000|2021-07-04 23:10:00|64736.1|64716.1|64732.4|64712.4|64736.4|64716.4|64725.4|64705.4|398
1625440500000|2021-07-04 23:15:00|64733.2|64713.2|64736.4|64716.4|64738.1|64718.1|64733.2|64713.2|395
1625440800000|2021-07-04 23:20:00|64736.3|64716.3|64736.2|64716.2|64739.2|64719.2|64729.3|64709.3|397
1625441100000|2021-07-04 23:25:00|64734.7|64714.7|64728.2|64708.2|64739.2|64719.2|64727|64707|505
1625441400000|2021-07-04 23:30:00|64728.1|64708.1|64723.5|64703.5|64731.1|64711.1|64721|64701|392
1625441700000|2021-07-04 23:35:00|64723.7|64703.7|64723.5|64703.5|64724.5|64704.5|64720.8|64700.8|183
1625442000000|2021-07-04 23:40:00|64723.4|64703.4|64723.5|64703.5|64724.4|64704.4|64721.7|64701.7|169
1625442300000|2021-07-04 23:45:00|64723.9|64703.9|64725|64705|64726|64706|64721.8|64701.8|152
1625442600000|2021-07-04 23:50:00|64724.2|64704.2|64725.5|64705.5|64725.8|64705.8|64721.9|64701.9|185
1625442900000|2021-07-04 23:55:00|64724.5|64704.5|64725.3|64705.3|64726.2|64706.2|64723.3|64703.3|122
1625443200000|2021-07-05 00:00:00|64725.8|64705.8|64727|64707|64730.1|64710.1|64724|64704|333
1625443500000|2021-07-05 00:05:00|64727.1|64707.1|64733.2|64713.2|64735.4|64715.4|64726.9|64706.9|279
1625443800000|2021-07-05 00:10:00|64732.9|64712.9|64736.2|64716.2|64737.6|64717.6|64732.9|64712.9|281
1625444100000|2021-07-05 00:15:00|64736.1|64716.1|64732.2|64712.2|64736.8|64716.8|64732|64712|298
1625444400000|2021-07-05 00:20:00|64732.7|64712.7|64732.9|64712.9|64733.4|64718.2|64726.4|64706.4|440
1625444700000|2021-07-05 00:25:00|64732.8|64712.8|64747.7|64727.7|64749.4|64729.4|64732.7|64712.7|452
1625445000000|2021-07-05 00:30:00|64747.6|64727.6|64746.9|64726.9|64748.3|64728.3|64745.8|64725.8|239
1625445300000|2021-07-05 00:35:00|64747|64727|64747.2|64727.2|64748.6|64728.6|64735.2|64715.2|494
1625445600000|2021-07-05 00:40:00|64747|64727|64728.9|64708.9|64748.3|64728.3|64722.7|64703.1|564
1625445900000|2021-07-05 00:45:00|64729.1|64709.1|64738.7|64718.7|64738.7|64718.7|64720.5|64700.5|459
1625446200000|2021-07-05 00:50:00|64738.6|64718.6|64734|64714|64738.6|64720.4|64729.6|64713|453
1625446500000|2021-07-05 00:55:00|64734.3|64714.3|64732.9|64712.9|64736.1|64719.7|64729.2|64710.1|413
1625446800000|2021-07-05 01:00:00|64732.6|64712.6|64734.9|64714.9|64736.6|64720.7|64729.4|64709.4|614
1625447100000|2021-07-05 01:05:00|64735|64715|64734.7|64714.7|64738.4|64721.9|64728.7|64712.7|547
1625447400000|2021-07-05 01:10:00|64734.9|64714.9|64758.2|64738.2|64766.1|64746.1|64730.4|64714.9|694
1625447700000|2021-07-05 01:15:00|64758.7|64738.7|64749.5|64729.5|64758.7|64738.7|64744.8|64725.9|691
1625448000000|2021-07-05 01:20:00|64749.4|64729.4|64739.8|64719.8|64749.5|64734.6|64733.5|64717.8|551
1625448300000|2021-07-05 01:25:00|64739.9|64719.9|64738.3|64718.3|64744.2|64730.6|64732.7|64717.7|543
1625448600000|2021-07-05 01:30:00|64738.2|64718.2|64745.2|64725.2|64747.1|64732.3|64729.5|64709.5|730
1625448900000|2021-07-05 01:35:00|64745.8|64725.8|64715.2|64705.2|64748.2|64732.9|64714.5|64697.5|657
1625449200000|2021-07-05 01:40:00|64715.4|64705.4|64711|64691|64726|64711.1|64708.4|64690.3|571
1625449500000|2021-07-05 01:45:00|64711.6|64691.6|64719|64709|64725.9|64711|64706.4|64686.4|599
1625449800000|2021-07-05 01:50:00|64718.9|64708.9|64697.2|64687.2|64724.8|64714.8|64696.3|64686.3|633
1625450100000|2021-07-05 01:55:00|64697.1|64687.1|64685.4|64675.4|64708.4|64694.5|64679.6|64665|647
1625450400000|2021-07-05 02:00:00|64685.3|64675.3|64691|64681|64699|64689|64682.3|64672.3|667
1625450700000|2021-07-05 02:05:00|64691.1|64681.1|64692.8|64682.8|64702.6|64687.7|64687|64675.1|616
1625451000000|2021-07-05 02:10:00|64692.6|64682.6|64687.2|64677.2|64694.3|64682.8|64680.2|64670.2|536
1625451300000|2021-07-05 02:15:00|64687.3|64677.3|64701.4|64691.4|64705.9|64693.4|64687.2|64674.6|507
1625451600000|2021-07-05 02:20:00|64706.6|64686.6|64701.8|64691.8|64712.5|64697|64698.2|64683.6|422
1625451900000|2021-07-05 02:25:00|64701.7|64691.7|64693.6|64683.6|64704.2|64694.2|64690.1|64676.5|463
1625452200000|2021-07-05 02:30:00|64693.5|64683.5|64694.2|64684.2|64698.2|64688.2|64687.3|64677.3|506
1625452500000|2021-07-05 02:35:00|64694.4|64684.4|64695.6|64685.6|64702.5|64687.8|64690.5|64680.5|494
1625452800000|2021-07-05 02:40:00|64695.7|64685.7|64694|64684|64698.3|64688.3|64690.2|64680.2|447
1625453100000|2021-07-05 02:45:00|64694.1|64684.1|64699.2|64689.2|64700.9|64690.9|64691.1|64681.1|409
1625453400000|2021-07-05 02:50:00|64699.3|64689.3|64691.4|64681.4|64699.3|64689.3|64690.9|64680.9|365
1625453700000|2021-07-05 02:55:00|64691.7|64681.7|64691.4|64681.4|64693.9|64683.9|64690|64680|334
1625454000000|2021-07-05 03:00:00|64691.5|64681.5|64687.4|64677.4|64692.9|64681.7|64681.9|64671.9|446
1625454300000|2021-07-05 03:05:00|64687.5|64677.5|64678.3|64668.3|64687.8|64677.8|64677|64667|407
1625454600000|2021-07-05 03:10:00|64678.4|64668.4|64678|64668|64684.9|64674.9|64671.5|64661.5|466
1625454900000|2021-07-05 03:15:00|64677.9|64667.9|64661.9|64651.9|64679.5|64669.5|64658.2|64643.5|457
1625455200000|2021-07-05 03:20:00|64661.8|64651.8|64663.4|64653.4|64664|64654|64658.5|64648.5|341
1625455500000|2021-07-05 03:25:00|64663.5|64653.5|64662.3|64652.3|64670|64660|64660.9|64650.9|405
1625455800000|2021-07-05 03:30:00|64662.5|64652.5|64673|64663|64673.6|64663.6|64662.2|64652.2|355
1625456100000|2021-07-05 03:35:00|64673.1|64663.1|64672.6|64662.6|64677.7|64667.7|64670.3|64660.3|353
1625456400000|2021-07-05 03:40:00|64672.5|64662.5|64673.4|64663.4|64676.8|64666.8|64671.3|64661.3|269
1625456700000|2021-07-05 03:45:00|64673.3|64663.3|64663.5|64653.5|64674|64664|64661.2|64651.2|406
1625457000000|2021-07-05 03:50:00|64663.6|64653.6|64649|64639|64665.6|64655.6|64638.9|64626.3|518
1625457300000|2021-07-05 03:55:00|64649.1|64639.1|64659.7|64639.7|64660.1|64650.1|64646.1|64636.1|423
1625457600000|2021-07-05 04:00:00|64659.1|64639.1|64654.8|64644.8|64661.3|64650.6|64652.1|64639.1|447
1625457900000|2021-07-05 04:05:00|64655|64645|64652.4|64642.4|64655|64645|64649.3|64639.3|316
1625458200000|2021-07-05 04:10:00|64652.3|64642.3|64654.9|64644.9|64655.4|64645.4|64648.6|64638.6|349
1625458500000|2021-07-05 04:15:00|64654.8|64644.8|64654.6|64644.6|64655.3|64645.3|64653.1|64643.1|276
1625458800000|2021-07-05 04:20:00|64654.5|64644.5|64658.8|64648.8|64660.1|64650.1|64653.5|64643.5|288
1625459100000|2021-07-05 04:25:00|64658.7|64648.7|64655.6|64645.6|64658.9|64648.9|64651.5|64636.6|298
1625459400000|2021-07-05 04:30:00|64655.5|64645.5|64656.8|64646.8|64659.9|64649.9|64652.6|64642.6|364
1625459700000|2021-07-05 04:35:00|64656.6|64646.6|64658.5|64648.5|64658.6|64648.6|64652.7|64642.7|311
1625460000000|2021-07-05 04:40:00|64658|64648|64655.7|64645.7|64658.4|64648.4|64651.8|64641.8|373
1625460300000|2021-07-05 04:45:00|64656|64646|64657.1|64647.1|64659.5|64649.5|64654.8|64644.8|332
1625460600000|2021-07-05 04:50:00|64656.9|64646.9|64656.2|64646.2|64660.2|64650.2|64652.1|64636.6|322
1625460900000|2021-07-05 04:55:00|64656.3|64646.3|64656.6|64646.6|64658|64648|64655|64645|381
1625461200000|2021-07-05 05:00:00|64656.3|64646.3|64665.4|64655.4|64667.3|64657.3|64655.7|64645.7|436
1625461500000|2021-07-05 05:05:00|64665.5|64655.5|64660.4|64650.4|64667.3|64657.3|64659.8|64649.8|312
1625461800000|2021-07-05 05:10:00|64660.5|64650.5|64660.6|64650.6|64661.8|64651.8|64658.5|64648.5|249
1625462100000|2021-07-05 05:15:00|64660.5|64650.5|64659.5|64649.5|64661.9|64651.9|64659.1|64649.1|313
1625462400000|2021-07-05 05:20:00|64659.4|64649.4|64662.5|64652.5|64665.2|64655.2|64657.7|64647.7|284
1625462700000|2021-07-05 05:25:00|64662.6|64652.6|64660|64650|64662.6|64652.6|64658.7|64648.7|293
1625463000000|2021-07-05 05:30:00|64660.1|64650.1|64663|64653|64664|64654|64654.1|64644.1|492
1625463300000|2021-07-05 05:35:00|64662.4|64652.4|64665|64655|64667.6|64657.6|64660.6|64650.6|603
1625463600000|2021-07-05 05:40:00|64665.2|64655.2|64670|64660|64670.4|64660.4|64664.8|64654.8|381
1625463900000|2021-07-05 05:45:00|64669.9|64659.9|64674|64664|64674.8|64664.8|64667.8|64657.8|410
1625464200000|2021-07-05 05:50:00|64673.9|64663.9|64672.9|64662.9|64675.8|64665.8|64670.9|64660.9|398
1625464500000|2021-07-05 05:55:00|64672.8|64662.8|64682.5|64672.5|64684.6|64674.6|64672.7|64662.7|499
1625464800000|2021-07-05 06:00:00|64681.8|64671.8|64673.8|64663.8|64684.7|64674.7|64672.7|64662.7|553
1625465100000|2021-07-05 06:05:00|64673.9|64663.9|64672.1|64662.1|64674.4|64664.4|64665.6|64655.6|482
1625465400000|2021-07-05 06:10:00|64672.5|64662.5|64668.6|64658.6|64674.4|64664.4|64660.1|64650.1|568
1625465700000|2021-07-05 06:15:00|64668.4|64658.4|64668.7|64658.7|64672.9|64662.9|64665.6|64655.6|488
1625466000000|2021-07-05 06:20:00|64668.8|64658.8|64671.2|64661.2|64673.6|64663.6|64666.4|64656.4|429
1625466300000|2021-07-05 06:25:00|64671.1|64661.1|64658.8|64648.8|64671.7|64661.7|64653.7|64643.7|555
1625466600000|2021-07-05 06:30:00|64658.9|64648.9|64640.1|64630.1|64659.7|64649.7|64636.6|64626.6|677
1625466900000|2021-07-05 06:35:00|64639.9|64629.9|64622.2|64612.2|64640.2|64630.2|64620.4|64610.4|609
1625467200000|2021-07-05 06:40:00|64622.1|64612.1|64620.2|64610.2|64629.1|64619.1|64619.7|64609.7|564
1625467500000|2021-07-05 06:45:00|64620.1|64610.1|64624.2|64614.2|64630.1|64620.1|64619.9|64609.9|469
1625467800000|2021-07-05 06:50:00|64624.3|64614.3|64629.2|64619.2|64630.8|64620.8|64618.8|64608.8|516
1625468100000|2021-07-05 06:55:00|64629.1|64619.1|64614.2|64604.2|64634.2|64621.7|64613.8|64603.8|676
1625468400000|2021-07-05 07:00:00|64614.3|64604.3|64619.9|64609.9|64623.2|64613.2|64614.1|64604.1|565
1625468700000|2021-07-05 07:05:00|64619.7|64609.7|64630.4|64620.4|64645|64635|64619.6|64609.6|578
1625469000000|2021-07-05 07:10:00|64630.5|64620.5|64622.1|64612.1|64630.8|64620.8|64618|64608|459
1625469300000|2021-07-05 07:15:00|64622.4|64612.4|64628.6|64618.6|64634.8|64624.8|64615.5|64605.5|644
1625469600000|2021-07-05 07:20:00|64628.7|64618.7|64639|64629|64640.9|64630.9|64628.5|64618.5|617
1625469900000|2021-07-05 07:25:00|64639.1|64629.1|64640.8|64630.8|64654.2|64644.2|64639|64629|506
1625470200000|2021-07-05 07:30:00|64640.9|64630.9|64632.4|64622.4|64644.1|64634.1|64632.1|64622.1|582
1625470500000|2021-07-05 07:35:00|64631.7|64621.7|64621.2|64611.2|64634.9|64624.9|64620.9|64610.9|552
1625470800000|2021-07-05 07:40:00|64621.1|64611.1|64627.2|64617.2|64629|64619|64612.5|64602.5|669
1625471100000|2021-07-05 07:45:00|64627.4|64617.4|64611.7|64601.7|64627.6|64617.6|64611.5|64601.5|602
1625471400000|2021-07-05 07:50:00|64611.8|64601.8|64613|64603|64620.9|64610.9|64609.3|64599.3|480
1625471700000|2021-07-05 07:55:00|64612.9|64602.9|64614.2|64604.2|64619.7|64609.7|64611.1|64601.1|532
1625472000000|2021-07-05 08:00:00|64614.1|64604.1|64627.2|64617.2|64641.8|64626|64611.6|64601.6|558
1625472300000|2021-07-05 08:05:00|64627.4|64617.4|64634.1|64624.1|64636.5|64626.5|64621.6|64611.6|519
1625472600000|2021-07-05 08:10:00|64634|64624|64626|64616|64634.1|64624.1|64625|64615|506
1625472900000|2021-07-05 08:15:00|64626.2|64616.2|64619.4|64609.4|64626.2|64616.2|64616.5|64603.5|594
1625473200000|2021-07-05 08:20:00|64619.2|64609.2|64605.9|64595.9|64620.3|64610.3|64605.7|64595.7|633
1625473500000|2021-07-05 08:25:00|64606|64596|64629|64619|64629.3|64619.3|64598.7|64588.7|679
1625473800000|2021-07-05 08:30:00|64628.9|64618.9|64630.2|64620.2|64637.3|64627.3|64625.9|64615.9|553
1625474100000|2021-07-05 08:35:00|64630.4|64620.4|64636.9|64626.9|64641.2|64631.2|64629.1|64619.1|464
1625474400000|2021-07-05 08:40:00|64637|64627|64633.4|64623.4|64640.4|64630.4|64632.4|64622.4|381
1625474700000|2021-07-05 08:45:00|64633.3|64623.3|64635.5|64625.5|64644.7|64634.7|64632.1|64622.1|453
1625475000000|2021-07-05 08:50:00|64635.7|64625.7|64638.3|64628.3|64638.8|64628.8|64633.5|64623.5|342
1625475300000|2021-07-05 08:55:00|64638.2|64628.2|64638.9|64628.9|64642.2|64632.2|64637.4|64627.4|368
1625475600000|2021-07-05 09:00:00|64639|64629|64641.1|64631.1|64642.5|64632.5|64637.4|64627.4|358
1625475900000|2021-07-05 09:05:00|64641.2|64631.2|64643.5|64633.5|64644.9|64634.9|64640|64630|355
1625476200000|2021-07-05 09:10:00|64643.4|64633.4|64636.5|64626.5|64644.6|64634.6|64634.7|64624.7|369
1625476500000|2021-07-05 09:15:00|64636.6|64626.6|64642|64632|64645.2|64635.2|64632.6|64622.6|429
1625476800000|2021-07-05 09:20:00|64642.1|64632.1|64641.9|64631.9|64644.7|64634.7|64635.3|64625.3|315
1625477100000|2021-07-05 09:25:00|64642.7|64632.7|64641.1|64631.1|64646.4|64636.4|64639.8|64629.8|421
1625477400000|2021-07-05 09:30:00|64641.2|64631.2|64643.6|64633.6|64645|64635|64637.2|64627.2|433
1625477700000|2021-07-05 09:35:00|64643.5|64633.5|64637.2|64627.2|64644.4|64634.4|64636.7|64626.7|511
1625478000000|2021-07-05 09:40:00|64637|64627|64632.2|64622.2|64639.5|64629.5|64630.7|64620.7|435
1625478300000|2021-07-05 09:45:00|64632.6|64622.6|64635.1|64625.1|64637|64627|64630.2|64620.2|420
1625478600000|2021-07-05 09:50:00|64634.9|64624.9|64638.3|64628.3|64639.1|64629.1|64630.2|64620.2|511
1625478900000|2021-07-05 09:55:00|64638.4|64628.4|64636.1|64626.1|64643.4|64633.4|64632.5|64622.5|437
1625479200000|2021-07-05 10:00:00|64636|64626|64628.7|64618.7|64636.7|64626.7|64615.3|64604.2|532
1625479500000|2021-07-05 10:05:00|64628.9|64618.9|64635.4|64625.4|64637.5|64626.2|64627.8|64617.5|381
1625479800000|2021-07-05 10:10:00|64635.5|64625.5|64629|64619|64638.7|64628.7|64627.5|64617.5|407
1625480100000|2021-07-05 10:15:00|64628.9|64618.9|64644.2|64634.2|64645.2|64634.4|64628.9|64618.9|458
1625480400000|2021-07-05 10:20:00|64644.3|64634.3|64649.9|64639.9|64650.6|64640.6|64643.8|64633.8|341
1625480700000|2021-07-05 10:25:00|64649.8|64639.8|64634.9|64624.9|64650|64640|64629.9|64619.9|439
1625481000000|2021-07-05 10:30:00|64634.8|64624.8|64629.1|64619.1|64639.9|64625.8|64628.5|64618.5|420
1625481300000|2021-07-05 10:35:00|64629|64619|64619.7|64609.7|64631.1|64621.1|64619.4|64609.4|302
1625481600000|2021-07-05 10:40:00|64619.8|64609.8|64618.9|64608.9|64621.7|64611.7|64615.4|64605.4|352
1625481900000|2021-07-05 10:45:00|64618.6|64608.6|64624.2|64614.2|64624.3|64614.3|64617.3|64607.3|458
1625482200000|2021-07-05 10:50:00|64624|64614|64617.3|64607.3|64625.3|64615.3|64615.9|64605.9|440
1625482500000|2021-07-05 10:55:00|64617.5|64607.5|64620.2|64610.2|64623.1|64613.1|64617.3|64607.3|371
1625482800000|2021-07-05 11:00:00|64620.7|64610.7|64619.3|64609.3|64621.5|64611.5|64617.7|64607.7|259
1625483100000|2021-07-05 11:05:00|64619.2|64609.2|64620.5|64610.5|64620.8|64610.8|64618|64608|320
1625483400000|2021-07-05 11:10:00|64620.6|64610.6|64624.7|64614.7|64626.6|64616.6|64618.3|64608.3|409
1625483700000|2021-07-05 11:15:00|64624.6|64614.6|64633.6|64623.6|64635.5|64625.5|64621.8|64611.8|439
1625484000000|2021-07-05 11:20:00|64633.9|64623.9|64626.9|64616.9|64634.6|64624.6|64623.5|64613.5|347
1625484300000|2021-07-05 11:25:00|64626.8|64616.8|64631.6|64621.6|64633.5|64623.5|64624.6|64614.6|382
1625484600000|2021-07-05 11:30:00|64631.7|64621.7|64636.4|64626.4|64638.9|64628.9|64630.1|64620.1|418
1625484900000|2021-07-05 11:35:00|64636|64626|64635.2|64625.2|64642.1|64632.1|64632.9|64622.9|500
1625485200000|2021-07-05 11:40:00|64635.1|64625.1|64649.4|64639.4|64653.2|64643.2|64634.3|64624.3|338
1625485500000|2021-07-05 11:45:00|64649.6|64639.6|64644.4|64634.4|64655.1|64642.3|64640.5|64630.5|391
1625485800000|2021-07-05 11:50:00|64644.5|64634.5|64652.9|64642.9|64659.1|64648|64642.9|64629.3|483
1625486100000|2021-07-05 11:55:00|64652.7|64642.7|64645.5|64635.5|64653.2|64643.2|64644.3|64634.3|438
1625486400000|2021-07-05 12:00:00|64645.3|64635.3|64648.8|64638.8|64653.3|64643.3|64645.2|64635.2|444
1625486700000|2021-07-05 12:05:00|64648.6|64638.6|64647.3|64637.3|64648.8|64638.8|64641.9|64631.9|344
1625487000000|2021-07-05 12:10:00|64647.4|64637.4|64657.4|64647.4|64659.9|64649.9|64646.6|64636.6|371
1625487300000|2021-07-05 12:15:00|64657.5|64647.5|64660|64650|64669.8|64656.7|64657.4|64643.8|419
1625487600000|2021-07-05 12:20:00|64660.1|64650.1|64657.2|64647.2|64666.4|64656.4|64656.8|64646.8|396
1625487900000|2021-07-05 12:25:00|64657.1|64647.1|64648.9|64638.9|64657.5|64647.5|64645.9|64635.9|311
1625488200000|2021-07-05 12:30:00|64649|64639|64643|64633|64652.1|64642.1|64642.6|64632.6|416
1625488500000|2021-07-05 12:35:00|64642.9|64632.9|64641.1|64631.1|64652|64639.2|64637.7|64624.8|422
1625488800000|2021-07-05 12:40:00|64641.3|64631.3|64643.4|64633.4|64650.8|64638.6|64640.8|64627.8|434
1625489100000|2021-07-05 12:45:00|64643.3|64633.3|64642.4|64632.4|64643.6|64633.6|64637.7|64627.7|474
1625489400000|2021-07-05 12:50:00|64642.5|64632.5|64640.7|64630.7|64643.4|64633.2|64636.7|64623.1|499
1625489700000|2021-07-05 12:55:00|64640.6|64630.6|64634.6|64624.6|64640.7|64630.7|64631.6|64621.6|384
1625490000000|2021-07-05 13:00:00|64634|64624|64651|64641|64653.3|64643.3|64633.5|64623.5|645
1625490300000|2021-07-05 13:05:00|64650.9|64640.9|64652.7|64642.7|64659.3|64649.1|64646.9|64636.9|642
1625490600000|2021-07-05 13:10:00|64652.8|64642.8|64654.7|64644.7|64654.7|64644.7|64643.5|64633.5|538
1625490900000|2021-07-05 13:15:00|64655|64645|64658.6|64648.6|64664.5|64654.5|64654.6|64644.6|504
1625491200000|2021-07-05 13:20:00|64658.5|64648.5|64658.2|64648.2|64659.5|64649.5|64657|64647|367
1625491500000|2021-07-05 13:25:00|64658.3|64648.3|64655.1|64645.1|64660.3|64650.3|64652.3|64642.3|352
1625491800000|2021-07-05 13:30:00|64655|64645|64651.9|64641.9|64661.5|64647.8|64648.7|64638.7|410
1625492100000|2021-07-05 13:35:00|64652.2|64642.2|64658.9|64648.9|64659.5|64649.5|64649.1|64639.1|383
1625492400000|2021-07-05 13:40:00|64658.8|64648.8|64647.9|64637.9|64659.2|64649.2|64647.7|64633.5|375
1625492700000|2021-07-05 13:45:00|64647.8|64637.8|64647.9|64637.9|64648.9|64638.9|64647.1|64637.1|310
1625493000000|2021-07-05 13:50:00|64648|64638|64646.7|64636.7|64653.6|64638.4|64643.8|64629.5|469
1625493300000|2021-07-05 13:55:00|64646.5|64636.5|64652.5|64632.5|64655.2|64643|64645|64632.5|431
1625493600000|2021-07-05 14:00:00|64652.4|64632.4|64649.1|64639.1|64652.5|64639.8|64641.3|64631.3|391
1625493900000|2021-07-05 14:05:00|64649|64639|64662.4|64652.4|64668.8|64655.1|64649|64636.1|478
1625494200000|2021-07-05 14:10:00|64662.3|64652.3|64658.9|64648.9|64666.1|64654.6|64656.9|64644|494
1625494500000|2021-07-05 14:15:00|64658.8|64648.8|64659.2|64649.2|64667.8|64652|64658.6|64645.1|388
1625494800000|2021-07-05 14:20:00|64659.3|64649.3|64655|64645|64659.9|64649.9|64653.4|64643.4|412
1625495100000|2021-07-05 14:25:00|64654.8|64644.8|64660.3|64650.3|64667.1|64653.7|64654.7|64642.9|384
1625495400000|2021-07-05 14:30:00|64660.2|64650.2|64661|64651|64665.7|64655.7|64659.7|64649.7|347
1625495700000|2021-07-05 14:35:00|64661.1|64651.1|64662.9|64652.9|64667.8|64656.3|64660.8|64646.4|341
1625496000000|2021-07-05 14:40:00|64663.1|64653.1|64663.1|64653.1|64666.5|64656.5|64662.5|64652.5|286
1625496300000|2021-07-05 14:45:00|64663.2|64653.2|64664.9|64654.9|64670.9|64655.7|64662.3|64647.9|294
1625496600000|2021-07-05 14:50:00|64665|64655|64660.4|64650.4|64666.6|64655.9|64660.4|64645.4|333
1625496900000|2021-07-05 14:55:00|64664.9|64644.9|64656.9|64646.9|64665.7|64652.3|64650.7|64640.7|452
1625497200000|2021-07-05 15:00:00|64657|64647|64647.7|64637.7|64657.1|64647.1|64636.5|64625.2|518
1625497500000|2021-07-05 15:05:00|64648.1|64638.1|64641.2|64631.2|64649.8|64638.9|64638.6|64628.6|403
1625497800000|2021-07-05 15:10:00|64641.6|64631.6|64642.6|64632.6|64644.1|64634.1|64637.4|64627.4|407
1625498100000|2021-07-05 15:15:00|64643|64633|64634.6|64624.6|64644.3|64634.3|64633.3|64623.3|376
1625498400000|2021-07-05 15:20:00|64635.7|64625.7|64630.5|64620.5|64635.7|64625.7|64626.6|64616.6|499
1625498700000|2021-07-05 15:25:00|64630.6|64620.6|64631.9|64621.9|64641|64627.9|64630.1|64617.4|367
1625499000000|2021-07-05 15:30:00|64632|64622|64632.3|64622.3|64633.8|64623.8|64629.9|64619.9|355
1625499300000|2021-07-05 15:35:00|64632.5|64622.5|64637|64627|64642.2|64627.7|64632.5|64619.9|322
1625499600000|2021-07-05 15:40:00|64637.5|64627.5|64636.6|64626.6|64638.7|64628.7|64636.3|64626.3|299
1625499900000|2021-07-05 15:45:00|64636.5|64626.5|64630|64620|64641.5|64627.1|64629.9|64615.8|294
1625500200000|2021-07-05 15:50:00|64629.9|64619.9|64635.3|64625.3|64637.7|64625.6|64627.4|64613.8|313
1625500500000|2021-07-05 15:55:00|64635.1|64625.1|64640.8|64630.8|64645.3|64631.1|64633.8|64619.8|357
1625500800000|2021-07-05 16:00:00|64641|64631|64638.6|64628.6|64645.1|64631|64636|64620.9|347
1625501100000|2021-07-05 16:05:00|64638.2|64628.2|64639.7|64629.7|64643.8|64630.3|64637.2|64622.7|205
1625501400000|2021-07-05 16:10:00|64639.9|64629.9|64643|64623|64646.7|64632.9|64637.1|64621.7|237
1625501700000|2021-07-05 16:15:00|64643.3|64623.3|64636.4|64626.4|64643.6|64628.7|64635.7|64620.5|227
1625502000000|2021-07-05 16:20:00|64636.1|64626.1|64635.9|64625.9|64641.6|64628.1|64635.5|64621.6|232
1625502300000|2021-07-05 16:25:00|64636|64626|64643.7|64623.7|64643.8|64629.6|64629.3|64614.6|284
1625502600000|2021-07-05 16:30:00|64644|64624|64638.5|64628.5|64644.1|64629.3|64633.6|64618.3|272
1625502900000|2021-07-05 16:35:00|64638.4|64628.4|64637.5|64627.5|64644.1|64628.9|64636.5|64623.1|230
1625503200000|2021-07-05 16:40:00|64637.4|64627.4|64643.4|64633.4|64649|64634.3|64637.2|64622.4|198
1625503500000|2021-07-05 16:45:00|64643.3|64633.3|64645.4|64635.4|64651.5|64636.1|64642.6|64629.3|194
1625503800000|2021-07-05 16:50:00|64645.3|64635.3|64641.4|64631.4|64654.7|64639.6|64641.3|64626.6|285
1625504100000|2021-07-05 16:55:00|64641.3|64631.3|64647|64627|64650.4|64634.4|64638.2|64623.3|332
1625504400000|2021-07-05 17:00:00|64647.4|64627.4|64633.8|64613.8|64652.8|64636.9|64631.5|64611.5|285
1625504700000|2021-07-05 17:05:00|64633.9|64613.9|64635|64615|64635.4|64620.4|64629.7|64610.5|186
1625505000000|2021-07-05 17:10:00|64634.8|64614.8|64638.5|64618.5|64638.8|64620|64629.7|64614.3|245
1625505300000|2021-07-05 17:15:00|64637.7|64617.7|64618.4|64598.4|64639.1|64623.9|64617.3|64597.3|279
1625505600000|2021-07-05 17:20:00|64618.5|64598.5|64624.6|64604.6|64624.9|64604.9|64617.9|64597.9|220
1625505900000|2021-07-05 17:25:00|64624.5|64604.5|64627.2|64607.2|64628.4|64612.7|64621.9|64603.9|219
1625506200000|2021-07-05 17:30:00|64627.3|64607.3|64627.9|64607.9|64628.1|64612.9|64622.8|64606.3|204
1625506500000|2021-07-05 17:35:00|64627.8|64607.8|64627.6|64607.6|64628.4|64608.4|64626.8|64606.8|230
1625506800000|2021-07-05 17:40:00|64627.3|64607.3|64621.9|64601.9|64627.9|64612.9|64621.1|64601.1|235
1625507100000|2021-07-05 17:45:00|64621.8|64601.8|64622.4|64602.4|64623.5|64603.5|64621.5|64601.5|168
1625507400000|2021-07-05 17:50:00|64622.7|64602.7|64622.3|64602.3|64623.4|64607.3|64617.3|64601.6|264
1625507700000|2021-07-05 17:55:00|64622.2|64602.2|64633.3|64613.3|64635.7|64615.7|64618.4|64601.3|169
1625508000000|2021-07-05 18:00:00|64633.6|64613.6|64624|64604|64634.1|64618.3|64623.3|64603.3|219
1625508300000|2021-07-05 18:05:00|64623.8|64603.8|64623.8|64603.8|64624.4|64609.1|64618.7|64603|217
1625508600000|2021-07-05 18:10:00|64623.6|64603.6|64624.4|64604.4|64624.5|64609.1|64618.5|64603.2|242
1625508900000|2021-07-05 18:15:00|64624.3|64604.3|64623.4|64603.4|64624.6|64609.6|64619|64603.3|278
1625509200000|2021-07-05 18:20:00|64623.3|64603.3|64623.2|64603.2|64623.7|64608.1|64616.9|64602.1|167
1625509500000|2021-07-05 18:25:00|64623|64603|64623.1|64603.1|64623.9|64607.5|64616.4|64602|215
1625509800000|2021-07-05 18:30:00|64622.9|64602.9|64630.1|64610.1|64630.8|64610.8|64617.4|64602.6|180
1625510100000|2021-07-05 18:35:00|64629.9|64609.9|64626.8|64606.8|64630.4|64615.2|64621.1|64606.5|146
1625510400000|2021-07-05 18:40:00|64626.9|64606.9|64626.2|64606.2|64627.1|64612|64621.7|64605.1|178
1625510700000|2021-07-05 18:45:00|64625.5|64605.5|64625.1|64605.1|64627.7|64611.6|64621.5|64604.7|191
1625511000000|2021-07-05 18:50:00|64625.2|64605.2|64625.4|64605.4|64626.2|64611.2|64620.5|64604.8|211
1625511300000|2021-07-05 18:55:00|64625.8|64605.8|64627.9|64607.9|64629.6|64609.6|64624.7|64604.7|218
1625511600000|2021-07-05 19:00:00|64627.7|64607.7|64627.3|64607.3|64628.7|64608.7|64625.8|64605.8|226
1625511900000|2021-07-05 19:05:00|64627.1|64607.1|64628.4|64608.4|64629.4|64609.4|64626.6|64606.6|184
1625512200000|2021-07-05 19:10:00|64628.5|64608.5|64628|64608|64629.4|64609.4|64625.8|64605.8|158
1625512500000|2021-07-05 19:15:00|64627.9|64607.9|64627.5|64607.5|64629.3|64609.3|64625.7|64605.7|162
1625512800000|2021-07-05 19:20:00|64627.6|64607.6|64621.4|64601.4|64629.5|64609.5|64620.4|64600.4|211
1625513100000|2021-07-05 19:25:00|64621.5|64601.5|64622.3|64602.3|64623.4|64603.4|64619.1|64599.1|168
1625513400000|2021-07-05 19:30:00|64622.1|64602.1|64620.4|64600.4|64622.9|64602.9|64619.4|64599.4|111
1625513700000|2021-07-05 19:35:00|64620.2|64600.2|64620.9|64600.9|64621.9|64601.9|64617|64597|116
1625514000000|2021-07-05 19:40:00|64619.9|64599.9|64620.1|64600.1|64624.9|64604.9|64618.5|64598.5|112
1625514300000|2021-07-05 19:45:00|64620.6|64600.6|64621|64601|64625.5|64605.5|64619.4|64599.4|164
1625514600000|2021-07-05 19:50:00|64620.9|64600.9|64620.9|64600.9|64621.8|64601.8|64620.3|64600.3|122
1625514900000|2021-07-05 19:55:00|64621|64601|64622.5|64602.5|64623.8|64603.8|64617.7|64597.7|254
1625515200000|2021-07-05 20:00:00|64622.9|64602.9|64621.7|64601.7|64623.7|64603.7|64620.7|64600.7|150
1625515500000|2021-07-05 20:05:00|64621.6|64601.6|64622.8|64602.8|64624|64604|64620.7|64600.7|96
1625515800000|2021-07-05 20:10:00|64622.1|64602.1|64622.5|64602.5|64624.2|64604.2|64620.8|64600.8|139
1625516100000|2021-07-05 20:15:00|64622|64602|64622.2|64602.2|64624.6|64604.6|64621.3|64601.3|135
1625516400000|2021-07-05 20:20:00|64624.2|64604.2|64624.1|64604.1|64624.4|64604.4|64621.5|64601.5|88
1625516700000|2021-07-05 20:25:00|64623.7|64603.7|64623.4|64603.4|64624.4|64604.4|64621.1|64601.1|110
1625517000000|2021-07-05 20:30:00|64623.8|64603.8|64623.9|64603.9|64624.9|64604.9|64621.9|64601.9|324
1625517300000|2021-07-05 20:35:00|64624.4|64604.4|64622.5|64602.5|64626.4|64606.4|64622|64602|277
1625517600000|2021-07-05 20:40:00|64625.2|64605.2|64622.4|64602.4|64625.7|64605.7|64621.2|64601.2|198
1625517900000|2021-07-05 20:45:00|64623.3|64603.3|64624.2|64604.2|64625.8|64605.8|64620.3|64600.3|97
1625518200000|2021-07-05 20:50:00|64624.7|64604.7|64630.5|64610.5|64639.4|64612.7|64622.1|64599|157
1625518500000|2021-07-05 20:55:00|64639.9|64602.4|64642.2|64598.7|64676.5|64612|64635.9|64584.1|347
1625518800000|2021-07-05 21:00:00|64640.6|64597|64644.9|64601.2|64661.5|64605.5|64640.6|64597|61
1625519100000|2021-07-05 21:05:00|64654.6|64604|64667.9|64602.4|64676.8|64612.1|64627.8|64590|154
1625519400000|2021-07-05 21:10:00|64667.3|64602.7|64669.9|64602|64672.6|64609.4|64632.9|64572.9|300
1625519700000|2021-07-05 21:15:00|64671.4|64601.3|64660.3|64603.7|64680.2|64615.1|64660.3|64591|103
1625520000000|2021-07-05 21:20:00|64675|64599.1|64675|64599.1|64675|64615.7|64660.3|64590.3|51
1625520300000|2021-07-05 21:25:00|64664.8|64615.7|64675|64599.1|64675|64615.9|64663.2|64599.1|62
1625520600000|2021-07-05 21:30:00|64662.3|64603.7|64670|64605.3|64673.2|64612.5|64655.6|64592.7|120
1625520900000|2021-07-05 21:35:00|64665.9|64608.7|64664.3|64610.7|64668.1|64612|64660.2|64595.2|96
1625521200000|2021-07-05 21:40:00|64663|64607.5|64662.4|64602.6|64663.5|64607.5|64660.6|64602.6|45
1625521500000|2021-07-05 21:45:00|64662.2|64603.7|64662.5|64603.5|64667.3|64610.6|64661.8|64601.4|127
1625521800000|2021-07-05 21:50:00|64660.4|64603.6|64662.3|64607|64664.4|64609.3|64658.5|64601.7|128
1625522100000|2021-07-05 21:55:00|64662.5|64605.5|64661.4|64604.4|64685.9|64610.4|64659.4|64601.4|135
1625522400000|2021-07-05 22:00:00|64661.8|64608.2|64656.2|64612.5|64673|64623.4|64643.4|64602.3|460
1625522700000|2021-07-05 22:05:00|64657.8|64608.5|64657.3|64609.9|64669.4|64618|64649.3|64603.7|348
1625523000000|2021-07-05 22:10:00|64663.3|64615.1|64655.3|64617.4|64670.1|64620.8|64650.3|64603.7|280
1625523300000|2021-07-05 22:15:00|64655|64616.9|64652.7|64618.5|64665|64628|64647.1|64614.6|118
1625523600000|2021-07-05 22:20:00|64652.4|64619|64658.4|64615.1|64665.4|64627.8|64646.2|64609.9|139
1625523900000|2021-07-05 22:25:00|64660.1|64613.7|64659.9|64622.2|64663.4|64624.3|64650|64608.5|208
1625524200000|2021-07-05 22:30:00|64659.8|64623.4|64655.6|64622.3|64659.8|64627.6|64646.6|64612.2|128
1625524500000|2021-07-05 22:35:00|64654.2|64627.1|64656.2|64618.9|64658.9|64627.1|64646.4|64611|105
1625524800000|2021-07-05 22:40:00|64655.1|64619.6|64653.1|64620.3|64658.6|64626.9|64646.1|64616.2|98
1625525100000|2021-07-05 22:45:00|64646|64626|64653|64620.2|64657.8|64626|64646|64617.4|84
1625525400000|2021-07-05 22:50:00|64654|64619.7|64653.6|64619.7|64661.3|64626.1|64645.9|64614.8|102
1625525700000|2021-07-05 22:55:00|64654|64617.6|64646.5|64626.5|64656.9|64627.1|64646.1|64617.6|111
1625526000000|2021-07-05 23:00:00|64646.8|64626.8|64646.7|64626.7|64658.7|64637.4|64640.5|64618.8|531
1625526300000|2021-07-05 23:05:00|64647.3|64627.3|64645.2|64625.2|64648.7|64628.7|64639.1|64619.1|274
1625526600000|2021-07-05 23:10:00|64645.1|64625.1|64645.1|64625.1|64645.7|64625.7|64643.6|64623.6|137
1625526900000|2021-07-05 23:15:00|64645.2|64625.2|64635.8|64615.8|64650.4|64630.4|64633.8|64613.8|370
1625527200000|2021-07-05 23:20:00|64635.6|64615.6|64636.6|64616.6|64651.2|64629.5|64633.1|64613.1|285
1625527500000|2021-07-05 23:25:00|64636.4|64616.4|64637.6|64617.6|64638.5|64618.5|64635.6|64615.6|177
1625527800000|2021-07-05 23:30:00|64637.5|64617.5|64638.3|64618.3|64639.6|64619.6|64631.4|64611.4|191
1625528100000|2021-07-05 23:35:00|64638.9|64618.9|64644.4|64624.4|64645.5|64625.5|64636.1|64616.1|185
1625528400000|2021-07-05 23:40:00|64643.5|64623.5|64639.5|64619.5|64644.3|64624.3|64637.1|64617.1|183
1625528700000|2021-07-05 23:45:00|64639.6|64619.6|64639.6|64619.6|64649.9|64629.9|64625|64605|341
1625529000000|2021-07-05 23:50:00|64639.8|64619.8|64646.3|64626.3|64651.9|64631.9|64639.4|64619.4|229
1625529300000|2021-07-05 23:55:00|64646.8|64626.8|64651.8|64631.8|64662.5|64642.5|64643.5|64623.5|224
1625529600000|2021-07-06 00:00:00|64651.9|64631.9|64654|64634|64663.1|64643.1|64646.6|64626.6|531
1625529900000|2021-07-06 00:05:00|64654.1|64634.1|64640.8|64620.8|64655.4|64635.4|64640.5|64620.5|736
1625530200000|2021-07-06 00:10:00|64640.7|64620.7|64638.4|64618.4|64644.3|64624.3|64619.7|64599.7|559
1625530500000|2021-07-06 00:15:00|64638.3|64618.3|64653.5|64633.5|64654.7|64639.6|64636.6|64616.6|433
1625530800000|2021-07-06 00:20:00|64653.6|64633.6|64650.5|64640.5|64663.1|64643.1|64650.3|64632.3|462
1625531100000|2021-07-06 00:25:00|64655.4|64635.4|64665.7|64645.7|64667|64647|64651.7|64634.5|269
1625531400000|2021-07-06 00:30:00|64665.4|64645.4|64656.3|64636.3|64667.5|64647.5|64648.4|64632.9|456
1625531700000|2021-07-06 00:35:00|64656.4|64636.4|64652.5|64632.5|64657.7|64637.7|64651.8|64631.8|330
1625532000000|2021-07-06 00:40:00|64652.4|64632.4|64649.1|64629.1|64653.3|64636.6|64644|64626|266
1625532300000|2021-07-06 00:45:00|64649|64629|64646.4|64626.4|64653.4|64636.3|64646|64626|388
1625532600000|2021-07-06 00:50:00|64646.1|64626.1|64652.6|64632.6|64653.1|64635.4|64644.9|64626.1|433
1625532900000|2021-07-06 00:55:00|64653.3|64633.3|64649.6|64629.6|64653.3|64636.5|64646|64626|407
1625533200000|2021-07-06 01:00:00|64649.7|64629.7|64651.1|64631.1|64657.8|64638.4|64644.1|64628.4|440
1625533500000|2021-07-06 01:05:00|64651.2|64631.2|64649.8|64629.8|64652.9|64638.6|64643.8|64628.6|409
1625533800000|2021-07-06 01:10:00|64649.9|64629.9|64650.8|64630.8|64654.1|64639|64644|64625.8|400
1625534100000|2021-07-06 01:15:00|64650.9|64630.9|64650.8|64630.8|64653.4|64636.4|64645.1|64629.7|432
1625534400000|2021-07-06 01:20:00|64650.9|64630.9|64635.6|64625.6|64650.9|64635.1|64632.8|64618.9|398
1625534700000|2021-07-06 01:25:00|64634.5|64624.5|64627.6|64607.6|64638.6|64624.8|64616.2|64603.3|529
1625535000000|2021-07-06 01:30:00|64627|64607|64639.8|64629.8|64645.7|64630.4|64624.3|64606.6|526
1625535300000|2021-07-06 01:35:00|64640|64630|64635.1|64625.1|64647.3|64634.7|64621.3|64606|528
1625535600000|2021-07-06 01:40:00|64635.3|64625.3|64634|64624|64642.9|64630.4|64630.4|64617.9|444
1625535900000|2021-07-06 01:45:00|64633.9|64623.9|64633.1|64623.1|64637.4|64627.4|64630.5|64620.5|399
1625536200000|2021-07-06 01:50:00|64633.2|64623.2|64616.3|64606.3|64640.6|64627.3|64612.5|64602.5|535
1625536500000|2021-07-06 01:55:00|64615.7|64605.7|64621.2|64611.2|64630.9|64617.9|64609.8|64598.8|613
1625536800000|2021-07-06 02:00:00|64621.5|64611.5|64618.8|64608.8|64629.8|64618.1|64612.5|64601|618
1625537100000|2021-07-06 02:05:00|64619|64609|64619.2|64609.2|64625.6|64615.6|64612.6|64602.6|497
1625537400000|2021-07-06 02:10:00|64619.3|64609.3|64619.6|64609.6|64619.9|64609.9|64611|64601|440
1625537700000|2021-07-06 02:15:00|64619.7|64609.7|64626|64616|64629.4|64619.2|64617.6|64606.8|460
1625538000000|2021-07-06 02:20:00|64625.9|64615.9|64626.7|64616.7|64634.8|64624.8|64624.6|64609.9|391
1625538300000|2021-07-06 02:25:00|64626.6|64616.6|64629.6|64619.6|64629.6|64619.6|64624.7|64614.7|372
1625538600000|2021-07-06 02:30:00|64629.5|64619.5|64638.7|64628.7|64647.2|64637.2|64629.5|64619.5|483
1625538900000|2021-07-06 02:35:00|64638.6|64628.6|64645|64635|64649.3|64639.3|64638|64628|455
1625539200000|2021-07-06 02:40:00|64644.9|64634.9|64644|64634|64646.2|64636.2|64639.9|64626.1|425
1625539500000|2021-07-06 02:45:00|64643.9|64633.9|64635.8|64625.8|64644.3|64634.3|64635.5|64625.5|336
1625539800000|2021-07-06 02:50:00|64635.7|64625.7|64647|64637|64647.2|64637.2|64633.7|64623.7|377
1625540100000|2021-07-06 02:55:00|64647.2|64637.2|64646.3|64636.3|64651.8|64641.8|64644.7|64634.7|392
1625540400000|2021-07-06 03:00:00|64646.4|64636.4|64650.4|64640.4|64661.7|64651.7|64646.4|64634.4|495
1625540700000|2021-07-06 03:05:00|64650.5|64640.5|64650.7|64640.7|64655.1|64645.1|64648.2|64638.2|434
1625541000000|2021-07-06 03:10:00|64650.6|64640.6|64642.2|64632.2|64651.1|64641.1|64639.8|64629.8|430
1625541300000|2021-07-06 03:15:00|64641.9|64631.9|64648.4|64638.4|64650.7|64640.7|64641.3|64631.3|419
1625541600000|2021-07-06 03:20:00|64648.8|64638.8|64650.1|64640.1|64652.4|64642.4|64648.7|64638.7|321
1625541900000|2021-07-06 03:25:00|64650.2|64640.2|64648.6|64638.6|64651.8|64641.8|64648.1|64638.1|387
1625542200000|2021-07-06 03:30:00|64648.7|64638.7|64653|64643|64656.3|64646.3|64647.4|64637.4|369
1625542500000|2021-07-06 03:35:00|64653.1|64643.1|64650.8|64640.8|64654|64644|64648.6|64638.6|328
1625542800000|2021-07-06 03:40:00|64651|64641|64644.1|64634.1|64651.2|64641.2|64643.2|64633.2|334
1625543100000|2021-07-06 03:45:00|64644.2|64634.2|64643.1|64633.1|64644.8|64634.8|64640.5|64630.5|367
1625543400000|2021-07-06 03:50:00|64643|64633|64641.4|64631.4|64644.2|64634.2|64640.2|64630.2|301
1625543700000|2021-07-06 03:55:00|64641.5|64631.5|64641.3|64631.3|64642.6|64632.6|64639.7|64629.7|289
1625544000000|2021-07-06 04:00:00|64641.2|64631.2|64641.1|64631.1|64643.2|64633.2|64639.6|64629.6|257
1625544300000|2021-07-06 04:05:00|64640.9|64630.9|64640.6|64630.6|64641.2|64631.2|64639.5|64629.5|209
1625544600000|2021-07-06 04:10:00|64640.4|64630.4|64644|64634|64644.4|64634.4|64638.1|64628.1|256
1625544900000|2021-07-06 04:15:00|64643.8|64633.8|64635.6|64625.6|64643.8|64633.8|64634.9|64624.9|295
1625545200000|2021-07-06 04:20:00|64635.9|64625.9|64634.4|64624.4|64636.7|64626.7|64633.4|64623.4|272
1625545500000|2021-07-06 04:25:00|64634.5|64624.5|64635|64625|64636.6|64626.6|64633.9|64623.9|233
1625545800000|2021-07-06 04:30:00|64634.8|64624.8|64631.1|64621.1|64642.7|64627.9|64628.9|64618.9|511
1625546100000|2021-07-06 04:35:00|64631.3|64621.3|64663.4|64653.4|64667.9|64653.5|64631.1|64621.1|420
1625546400000|2021-07-06 04:40:00|64668.7|64648.7|64655.6|64645.6|64670.7|64655.4|64652.9|64642.9|440
1625546700000|2021-07-06 04:45:00|64655.1|64645.1|64651.4|64641.4|64656.5|64645.6|64649.8|64636.5|333
1625547000000|2021-07-06 04:50:00|64651.5|64641.5|64645.6|64635.6|64652.1|64642.1|64645.4|64635.4|353
1625547300000|2021-07-06 04:55:00|64645.5|64635.5|64648.6|64638.6|64653.9|64643.9|64645.1|64635.1|378
1625547600000|2021-07-06 05:00:00|64649.2|64639.2|64644.5|64634.5|64649.7|64639.7|64643.2|64633.2|360
1625547900000|2021-07-06 05:05:00|64644.6|64634.6|64642.5|64632.5|64645.3|64635.3|64638.2|64628.2|356
1625548200000|2021-07-06 05:10:00|64642.6|64632.6|64636.2|64626.2|64644.3|64634.3|64634.7|64624.7|328
1625548500000|2021-07-06 05:15:00|64636.6|64626.6|64632.3|64622.3|64638.4|64628.4|64627.9|64617.9|436
1625548800000|2021-07-06 05:20:00|64632.2|64622.2|64633.4|64623.4|64638.4|64628.4|64631|64621|374
1625549100000|2021-07-06 05:25:00|64633.3|64623.3|64642.5|64632.5|64644.2|64634.2|64632|64622|383
1625549400000|2021-07-06 05:30:00|64642.4|64632.4|64637.1|64627.1|64644.7|64634.7|64637|64627|410
1625549700000|2021-07-06 05:35:00|64637.2|64627.2|64645.5|64635.5|64647.9|64637.9|64636.7|64626.7|367
1625550000000|2021-07-06 05:40:00|64645.6|64635.6|64644.9|64634.9|64649.7|64639.7|64641.9|64631.9|366
1625550300000|2021-07-06 05:45:00|64644.8|64634.8|64640.1|64630.1|64646.6|64636.6|64639.2|64629.2|421
1625550600000|2021-07-06 05:50:00|64639|64629|64636|64626|64650.2|64640.2|64635.7|64625.7|380
1625550900000|2021-07-06 05:55:00|64636.1|64626.1|64621.5|64611.5|64638.7|64628.7|64618.8|64608.8|522
1625551200000|2021-07-06 06:00:00|64621.7|64611.7|64619.7|64609.7|64629.1|64619.1|64618.8|64608.8|514
1625551500000|2021-07-06 06:05:00|64619.8|64609.8|64599.7|64589.7|64621.3|64611.3|64599.4|64589.4|555
1625551800000|2021-07-06 06:10:00|64601|64591|64594.6|64584.6|64603.7|64593.7|64591.4|64581.4|595
1625552100000|2021-07-06 06:15:00|64593.8|64583.8|64599.2|64589.2|64609.3|64599.3|64590.6|64580.6|572
1625552400000|2021-07-06 06:20:00|64599.1|64589.1|64609.6|64599.6|64611|64601|64598.7|64588.7|496
1625552700000|2021-07-06 06:25:00|64609.8|64599.8|64605.4|64595.4|64612.7|64602.7|64604.3|64594.3|522
1625553000000|2021-07-06 06:30:00|64605.5|64595.5|64609.9|64599.9|64615.2|64605.2|64605.5|64595.5|480
1625553300000|2021-07-06 06:35:00|64609.8|64599.8|64614|64604|64623.6|64613.6|64604.3|64594.3|488
1625553600000|2021-07-06 06:40:00|64612.7|64602.7|64618|64608|64619.1|64609.1|64610.6|64600.6|463
1625553900000|2021-07-06 06:45:00|64617.6|64607.6|64622.3|64612.3|64623.4|64613.4|64616.9|64606.9|422
1625554200000|2021-07-06 06:50:00|64622.4|64612.4|64617.5|64607.5|64626.1|64616.1|64615.9|64605.9|446
1625554500000|2021-07-06 06:55:00|64617.3|64607.3|64610.8|64600.8|64622.1|64612.1|64610.8|64600.8|498
1625554800000|2021-07-06 07:00:00|64611.1|64601.1|64625|64615|64628.5|64618.5|64611.1|64601.1|494
1625555100000|2021-07-06 07:05:00|64625.2|64615.2|64614.7|64604.7|64627.2|64617.2|64614.5|64604.5|527
1625555400000|2021-07-06 07:10:00|64615.8|64605.8|64632.7|64622.7|64632.7|64622.7|64614.1|64604.1|503
1625555700000|2021-07-06 07:15:00|64632|64622|64633.7|64623.7|64635.5|64625.5|64627.1|64617.1|518
1625556000000|2021-07-06 07:20:00|64633.8|64623.8|64615.6|64605.6|64634|64624|64614.9|64604.9|459
1625556300000|2021-07-06 07:25:00|64615.5|64605.5|64621.2|64611.2|64622.4|64612.4|64615.2|64605.2|429
1625556600000|2021-07-06 07:30:00|64621|64611|64618.3|64608.3|64621|64611|64614.6|64604.6|450
1625556900000|2021-07-06 07:35:00|64618.2|64608.2|64612.8|64602.8|64620.2|64610.2|64610.5|64600.5|366
1625557200000|2021-07-06 07:40:00|64613.7|64603.7|64617.8|64607.8|64623.3|64613.3|64611.8|64601.8|486
1625557500000|2021-07-06 07:45:00|64617.9|64607.9|64613.1|64603.1|64620.7|64610.7|64611.1|64601.1|434
1625557800000|2021-07-06 07:50:00|64613|64603|64608.1|64598.1|64613.1|64603.1|64599.7|64589.7|444
1625558100000|2021-07-06 07:55:00|64608|64598|64612.2|64602.2|64619.3|64609.3|64608|64598|510
1625558400000|2021-07-06 08:00:00|64612.7|64602.7|64617.4|64607.4|64621.1|64611.1|64608.5|64598.5|481
1625558700000|2021-07-06 08:05:00|64617.3|64607.3|64624.6|64614.6|64626.3|64616.3|64614.5|64604.5|492
1625559000000|2021-07-06 08:10:00|64624.7|64614.7|64631.9|64621.9|64633.6|64623.6|64623.1|64613.1|501
1625559300000|2021-07-06 08:15:00|64632.1|64622.1|64635.7|64625.7|64636|64626|64629.5|64619.5|503
1625559600000|2021-07-06 08:20:00|64635.8|64625.8|64637.6|64627.6|64641.2|64631.2|64631.1|64621.1|493
1625559900000|2021-07-06 08:25:00|64637.5|64627.5|64650.4|64640.4|64650.5|64640.5|64637|64627|488
1625560200000|2021-07-06 08:30:00|64649.1|64639.1|64652.1|64642.1|64661|64651|64646.2|64636.2|551
1625560500000|2021-07-06 08:35:00|64652.4|64642.4|64666.3|64656.3|64672.7|64662.7|64650.9|64640.9|554
1625560800000|2021-07-06 08:40:00|64666.2|64656.2|64655.6|64645.6|64666.2|64656.2|64646.1|64636.1|478
1625561100000|2021-07-06 08:45:00|64655.8|64645.8|64650.8|64640.8|64664.1|64654.1|64650.4|64640.4|473
1625561400000|2021-07-06 08:50:00|64650.7|64640.7|64651.2|64641.2|64658.2|64648.2|64646.5|64636.5|437
1625561700000|2021-07-06 08:55:00|64651.1|64641.1|64658.3|64648.3|64659.9|64649.9|64645.2|64635.2|389
1625562000000|2021-07-06 09:00:00|64658|64648|64659.5|64649.5|64664.3|64654.3|64655.2|64645.2|484
1625562300000|2021-07-06 09:05:00|64660.1|64650.1|64673.1|64663.1|64673.3|64663.3|64657.1|64647.1|459
1625562600000|2021-07-06 09:10:00|64673.2|64663.2|64673.8|64663.8|64678.8|64668.8|64668.1|64658.1|491
1625562900000|2021-07-06 09:15:00|64673.7|64663.7|64682.7|64672.7|64689.1|64679.1|64669|64659|623
1625563200000|2021-07-06 09:20:00|64682.6|64672.6|64684.1|64674.1|64689.9|64679.9|64676.3|64666.3|528
1625563500000|2021-07-06 09:25:00|64684|64674|64688.7|64678.7|64693.5|64683.5|64683.7|64673.7|509
1625563800000|2021-07-06 09:30:00|64688.8|64678.8|64695.6|64685.6|64696.1|64686.1|64686|64676|488
1625564100000|2021-07-06 09:35:00|64695.5|64685.5|64686.2|64676.2|64699.4|64689.4|64685.3|64675.3|604
1625564400000|2021-07-06 09:40:00|64686.3|64676.3|64682.5|64672.5|64686.7|64676.7|64679.4|64669.4|453
1625564700000|2021-07-06 09:45:00|64682.4|64672.4|64683.5|64673.5|64687.2|64677.2|64677.9|64667.9|507
1625565000000|2021-07-06 09:50:00|64683.3|64673.3|64695.3|64685.3|64697.5|64687.5|64683.3|64673.3|445
1625565300000|2021-07-06 09:55:00|64695.7|64685.7|64695.7|64685.7|64700.9|64690.9|64692.4|64682.4|534
1625565600000|2021-07-06 10:00:00|64695.2|64685.2|64685.2|64675.2|64695.9|64685.9|64679.9|64669.9|580
1625565900000|2021-07-06 10:05:00|64685.1|64675.1|64677.7|64667.7|64686.3|64676.3|64669|64659|504
1625566200000|2021-07-06 10:10:00|64677.8|64667.8|64677.4|64667.4|64683.3|64673.3|64670.5|64660.5|443
1625566500000|2021-07-06 10:15:00|64677.2|64667.2|64674.1|64664.1|64677.2|64667.2|64671.3|64661.3|409
1625566800000|2021-07-06 10:20:00|64674|64664|64672.6|64662.6|64674.5|64664.5|64672.1|64662.1|254
1625567100000|2021-07-06 10:25:00|64672.7|64662.7|64685.6|64675.6|64686.4|64676.4|64672.2|64662.2|419
1625567400000|2021-07-06 10:30:00|64685.9|64675.9|64695.7|64685.7|64699|64689|64685.2|64675.2|581
1625567700000|2021-07-06 10:35:00|64695.8|64685.8|64698.2|64688.2|64701.1|64691.1|64693.3|64683.3|478
1625568000000|2021-07-06 10:40:00|64698.3|64688.3|64686.6|64676.6|64698.3|64688.3|64686.2|64676.2|331
1625568300000|2021-07-06 10:45:00|64686.5|64676.5|64676.4|64666.4|64686.8|64676.8|64675.6|64665.6|424
1625568600000|2021-07-06 10:50:00|64676.3|64666.3|64680|64670|64682.1|64672.1|64676.3|64666.3|358
1625568900000|2021-07-06 10:55:00|64679.9|64669.9|64683.4|64673.4|64686.4|64676.4|64679.9|64669.9|454
1625569200000|2021-07-06 11:00:00|64683.1|64673.1|64681|64671|64685.5|64675.5|64680.4|64670.4|344
1625569500000|2021-07-06 11:05:00|64680.9|64670.9|64688.5|64678.5|64688.6|64678.6|64680.4|64670.4|363
1625569800000|2021-07-06 11:10:00|64688.6|64678.6|64689.4|64679.4|64690.1|64680.1|64686.8|64676.8|375
1625570100000|2021-07-06 11:15:00|64689.1|64679.1|64686|64676|64689.1|64679.1|64685.7|64675.7|329
1625570400000|2021-07-06 11:20:00|64685.9|64675.9|64687.8|64677.8|64688.9|64678.9|64684.9|64674.9|382
1625570700000|2021-07-06 11:25:00|64687.9|64677.9|64674.7|64664.7|64687.9|64677.9|64674.5|64664.5|458
1625571000000|2021-07-06 11:30:00|64674.5|64664.5|64678.5|64668.5|64687.6|64677.6|64674.4|64664.4|437
1625571300000|2021-07-06 11:35:00|64678.8|64668.8|64687.4|64677.4|64690.5|64680.5|64677.4|64667.4|430
1625571600000|2021-07-06 11:40:00|64687.3|64677.3|64695.6|64685.6|64701.3|64687.1|64685.1|64675.1|580
1625571900000|2021-07-06 11:45:00|64695.8|64685.8|64693.1|64683.1|64695.8|64685.8|64688.9|64678.9|428
1625572200000|2021-07-06 11:50:00|64693.2|64683.2|64692|64682|64699.3|64689.3|64690.9|64680.9|422
1625572500000|2021-07-06 11:55:00|64691.9|64681.9|64696.7|64686.7|64706|64696|64691.7|64681.2|511
1625572800000|2021-07-06 12:00:00|64696.6|64686.6|64685.7|64675.7|64697.5|64687.5|64677.1|64667.1|586
1625573100000|2021-07-06 12:05:00|64685.8|64675.8|64688.1|64678.1|64694.5|64684.5|64685.1|64675.1|616
1625573400000|2021-07-06 12:10:00|64688|64678|64693.1|64683.1|64696|64686|64684.9|64674.9|540
1625573700000|2021-07-06 12:15:00|64693|64683|64706|64696|64713.1|64701.9|64692.3|64682.3|558
1625574000000|2021-07-06 12:20:00|64705.9|64695.9|64696.5|64686.5|64710.8|64700.8|64695.5|64685.5|672
1625574300000|2021-07-06 12:25:00|64696.2|64686.2|64691.9|64681.9|64697.5|64687.5|64691.8|64681.8|578
1625574600000|2021-07-06 12:30:00|64691.6|64681.6|64681.4|64671.4|64692.2|64682.2|64680|64670|649
1625574900000|2021-07-06 12:35:00|64681.5|64671.5|64686.2|64676.2|64686.8|64676.8|64677.1|64667.1|597
1625575200000|2021-07-06 12:40:00|64686.4|64676.4|64675.5|64665.5|64686.4|64676.4|64672.1|64662.1|628
1625575500000|2021-07-06 12:45:00|64675.4|64665.4|64683.5|64673.5|64684.8|64674.8|64673.1|64663.1|523
1625575800000|2021-07-06 12:50:00|64683.1|64673.1|64693.1|64683.1|64694.6|64684.6|64680.8|64670.8|611
1625576100000|2021-07-06 12:55:00|64693.2|64683.2|64699.1|64689.1|64700.5|64690.5|64690.3|64680.3|678
1625576400000|2021-07-06 13:00:00|64699.5|64689.5|64691.7|64681.7|64701.4|64691.4|64688.2|64675.3|812
1625576700000|2021-07-06 13:05:00|64691.8|64681.8|64697.3|64687.3|64709.4|64699.4|64691.7|64681.7|745
1625577000000|2021-07-06 13:10:00|64697.7|64687.7|64712.8|64702.8|64713|64703|64697.7|64687.7|743
1625577300000|2021-07-06 13:15:00|64712.7|64702.7|64701.4|64691.4|64714.1|64704.1|64700.9|64690.9|643
1625577600000|2021-07-06 13:20:00|64701.2|64691.2|64692.4|64682.4|64702.1|64692.1|64683.4|64673.4|655
1625577900000|2021-07-06 13:25:00|64692.6|64682.6|64699.6|64689.6|64700.8|64690.8|64684.8|64674.8|593
1625578200000|2021-07-06 13:30:00|64699.3|64689.3|64709|64699|64711.8|64699|64688.7|64678.7|741
1625578500000|2021-07-06 13:35:00|64708.8|64698.8|64714.4|64704.4|64716.9|64704.9|64700.6|64690.6|799
1625578800000|2021-07-06 13:40:00|64714.3|64704.3|64713.9|64703.9|64720.1|64708.7|64709.9|64699|821
1625579100000|2021-07-06 13:45:00|64713.3|64703.3|64691.9|64681.9|64716.6|64703.4|64691|64681|831
1625579400000|2021-07-06 13:50:00|64691.6|64681.6|64693.1|64683.1|64709.5|64699.5|64690.4|64680.4|750
1625579700000|2021-07-06 13:55:00|64692.9|64682.9|64708.6|64688.6|64709.6|64695.1|64688.3|64673.9|731
1625580000000|2021-07-06 14:00:00|64708.3|64688.3|64709.1|64699.1|64709.1|64699.1|64691|64676.1|939
1625580300000|2021-07-06 14:05:00|64709.2|64699.2|64702|64692|64711.3|64701.3|64701|64691|901
1625580600000|2021-07-06 14:10:00|64701.9|64691.9|64698.8|64678.8|64707.1|64696.9|64693.7|64678.8|797
1625580900000|2021-07-06 14:15:00|64699.2|64679.2|64734|64724|64734.1|64724.1|64693.9|64678.8|917
1625581200000|2021-07-06 14:20:00|64734.5|64724.5|64750.2|64740.2|64753.9|64743.9|64727.1|64717.1|843
1625581500000|2021-07-06 14:25:00|64750.8|64740.8|64766.6|64756.6|64767.3|64757.3|64743|64733|878
1625581800000|2021-07-06 14:30:00|64766.8|64756.8|64795.7|64785.7|64798.4|64788.4|64763.7|64753.7|831
1625582100000|2021-07-06 14:35:00|64795.8|64785.8|64770|64760|64803.5|64790.8|64765.7|64753|887
1625582400000|2021-07-06 14:40:00|64770.3|64760.3|64773.3|64763.3|64780.8|64767|64759.8|64749.8|836
1625582700000|2021-07-06 14:45:00|64773.1|64763.1|64785.6|64775.6|64790.9|64777.6|64768.7|64758|795
1625583000000|2021-07-06 14:50:00|64785.5|64775.5|64788.6|64778.6|64796.1|64786.1|64784.8|64771.5|806
1625583300000|2021-07-06 14:55:00|64789.4|64779.4|64802.1|64792.1|64809.6|64794.6|64785.7|64775.7|810
1625583600000|2021-07-06 15:00:00|64802.3|64792.3|64818.1|64808.1|64830.9|64816.3|64796.4|64786.4|764
1625583900000|2021-07-06 15:05:00|64818.3|64808.3|64811.7|64801.7|64827.8|64813.5|64810.1|64797.4|697
1625584200000|2021-07-06 15:10:00|64811.9|64801.9|64851.1|64831.1|64851.5|64835.9|64807.5|64791.3|738
1625584500000|2021-07-06 15:15:00|64850.9|64830.9|64845|64835|64854.1|64841.4|64837.8|64827.8|735
1625584800000|2021-07-06 15:20:00|64844.9|64834.9|64838.8|64828.8|64848.3|64836|64836.7|64824|699
1625585100000|2021-07-06 15:25:00|64839|64829|64827.4|64817.4|64844.2|64831|64825.5|64813|809
1625585400000|2021-07-06 15:30:00|64827.5|64817.5|64824.5|64814.5|64828.7|64818.7|64817.6|64805.2|765
1625585700000|2021-07-06 15:35:00|64824.4|64814.4|64814.6|64804.6|64828.2|64818.2|64813.9|64803.9|652
1625586000000|2021-07-06 15:40:00|64814.4|64804.4|64835.3|64815.3|64835.4|64820.7|64800.5|64787.9|758
1625586300000|2021-07-06 15:45:00|64835|64815|64826.1|64816.1|64841.8|64831.8|64823.6|64809|690
1625586600000|2021-07-06 15:50:00|64825.6|64815.6|64842.2|64832.2|64851.6|64836.9|64821.2|64805.9|699
1625586900000|2021-07-06 15:55:00|64842|64832|64826.5|64816.5|64847.1|64837.1|64826.4|64813|730
1625587200000|2021-07-06 16:00:00|64826.7|64816.7|64834|64824|64843.2|64833.2|64826.3|64816.3|727
1625587500000|2021-07-06 16:05:00|64834.2|64824.2|64848.8|64838.8|64852.5|64839.5|64826.9|64816.9|801
1625587800000|2021-07-06 16:10:00|64848.5|64838.5|64860|64850|64866.7|64852.1|64844.6|64830|609
1625588100000|2021-07-06 16:15:00|64859.8|64849.8|64852.2|64842.2|64865.9|64851.9|64845.9|64831.1|676
1625588400000|2021-07-06 16:20:00|64852.5|64842.5|64850.7|64840.7|64864.6|64853.8|64847.2|64833.2|606
1625588700000|2021-07-06 16:25:00|64850.6|64840.6|64850.2|64840.2|64867.1|64852.3|64849.9|64836.7|548
1625589000000|2021-07-06 16:30:00|64850|64840|64855.2|64845.2|64862.3|64848.2|64848.6|64837.4|569
1625589300000|2021-07-06 16:35:00|64855.1|64845.1|64840.7|64830.7|64865|64850|64839.6|64829.6|579
1625589600000|2021-07-06 16:40:00|64840.6|64830.6|64836.3|64826.3|64849.5|64835.8|64832.2|64816.6|622
1625589900000|2021-07-06 16:45:00|64836.4|64826.4|64837.5|64827.5|64840.5|64830.5|64832.4|64822.4|549
1625590200000|2021-07-06 16:50:00|64837.8|64827.8|64829.3|64819.3|64841.9|64831.9|64826.7|64813.7|509
1625590500000|2021-07-06 16:55:00|64829.2|64819.2|64826|64816|64843.8|64829.1|64824.6|64810.3|645
1625590800000|2021-07-06 17:00:00|64826.2|64816.2|64823.9|64813.9|64835.6|64820.2|64823.5|64807.2|597
1625591100000|2021-07-06 17:05:00|64824.2|64814.2|64815.1|64805.1|64828.4|64814.3|64815|64802.4|488
1625591400000|2021-07-06 17:10:00|64815|64805|64812.7|64802.7|64824.1|64809.1|64807.8|64796.1|450
1625591700000|2021-07-06 17:15:00|64812.6|64802.6|64823.4|64803.4|64823.4|64809.2|64811.8|64797.7|363
1625592000000|2021-07-06 17:20:00|64823.3|64803.3|64813.9|64803.9|64823.4|64810.1|64811.7|64799|405
1625592300000|2021-07-06 17:25:00|64813.8|64803.8|64801.6|64791.6|64813.8|64803.8|64800.9|64788.1|494
1625592600000|2021-07-06 17:30:00|64801.8|64791.8|64809.2|64799.2|64815.3|64800.3|64801.7|64790.1|439
1625592900000|2021-07-06 17:35:00|64809.3|64799.3|64813.1|64803.1|64819.1|64804.5|64807.2|64791.9|383
1625593200000|2021-07-06 17:40:00|64813|64803|64802.8|64792.8|64817.7|64803.9|64801.4|64787.3|405
1625593500000|2021-07-06 17:45:00|64802.9|64792.9|64797|64787|64808.2|64795.3|64796.1|64784.3|393
1625593800000|2021-07-06 17:50:00|64796.9|64786.9|64796.4|64786.4|64799.6|64789.6|64794.7|64784.7|395
1625594100000|2021-07-06 17:55:00|64796.6|64786.6|64786.3|64776.3|64796.8|64786.8|64783.1|64773.1|429
1625594400000|2021-07-06 18:00:00|64786.4|64776.4|64788.6|64778.6|64799.5|64786.1|64783|64773|431
1625594700000|2021-07-06 18:05:00|64788.7|64778.7|64790.9|64780.9|64793.2|64783.2|64785.6|64775.6|333
1625595000000|2021-07-06 18:10:00|64790.8|64780.8|64795.4|64785.4|64797.4|64787.4|64787.9|64776.1|318
1625595300000|2021-07-06 18:15:00|64795.5|64785.5|64796.7|64786.7|64799.8|64787|64792.1|64778.5|356
1625595600000|2021-07-06 18:20:00|64796.4|64786.4|64796.3|64786.3|64796.7|64786.7|64786.7|64776.7|463
1625595900000|2021-07-06 18:25:00|64795.9|64785.9|64789.3|64779.3|64796.5|64786.5|64789.2|64779.2|355
1625596200000|2021-07-06 18:30:00|64789.5|64779.5|64782.4|64772.4|64789.5|64779.5|64780|64766.1|442
1625596500000|2021-07-06 18:35:00|64781.7|64771.7|64781.1|64771.1|64789.2|64776.1|64778.6|64764.2|347
1625596800000|2021-07-06 18:40:00|64780.9|64770.9|64785.1|64775.1|64790.5|64777.2|64780|64764.5|356
1625597100000|2021-07-06 18:45:00|64784.8|64774.8|64784.1|64774.1|64792|64777.4|64780.5|64765.4|323
1625597400000|2021-07-06 18:50:00|64784|64774|64785.7|64775.7|64790.2|64776.3|64780.6|64767.5|263
1625597700000|2021-07-06 18:55:00|64785.8|64775.8|64784.3|64774.3|64790|64775.9|64780.5|64765.5|351
1625598000000|2021-07-06 19:00:00|64784.4|64774.4|64778.5|64768.5|64789.4|64774.8|64778.4|64763.2|397
1625598300000|2021-07-06 19:05:00|64778.7|64768.7|64781.2|64771.2|64788.4|64773|64778.5|64763.4|311
1625598600000|2021-07-06 19:10:00|64781.3|64771.3|64786.2|64766.2|64788.8|64773.8|64779.5|64764.3|274
1625598900000|2021-07-06 19:15:00|64786.3|64766.3|64792.8|64782.8|64797.1|64782.9|64784|64766.1|291
1625599200000|2021-07-06 19:20:00|64792.9|64782.9|64797.1|64787.1|64806|64789.2|64792.8|64777.1|472
1625599500000|2021-07-06 19:25:00|64797|64787|64781.3|64771.3|64800.8|64787.1|64781.1|64766.7|392
1625599800000|2021-07-06 19:30:00|64786.1|64766.1|64789.8|64769.8|64789.9|64775|64780.8|64765.2|193
1625600100000|2021-07-06 19:35:00|64789.9|64769.9|64788.6|64768.6|64794.1|64778.6|64780.7|64764.6|300
1625600400000|2021-07-06 19:40:00|64788.4|64768.4|64797.9|64777.9|64798.1|64780.9|64783.1|64767.2|283
1625600700000|2021-07-06 19:45:00|64797.8|64777.8|64799|64779|64799.9|64784.1|64792|64777.1|306
1625601000000|2021-07-06 19:50:00|64798.5|64778.5|64794.1|64774.1|64798.6|64778.6|64770.2|64753.4|465
1625601300000|2021-07-06 19:55:00|64794.2|64774.2|64788|64768|64795.2|64778.5|64783|64764|426
1625601600000|2021-07-06 20:00:00|64788.5|64768.5|64786.1|64766.1|64790.6|64770.6|64784.9|64764.9|382
1625601900000|2021-07-06 20:05:00|64786.6|64766.6|64785.9|64765.9|64787.6|64770.6|64780.6|64765.1|224
1625602200000|2021-07-06 20:10:00|64785.8|64765.8|64785.5|64765.5|64787|64771.2|64780.6|64764|223
1625602500000|2021-07-06 20:15:00|64785.6|64765.6|64785.1|64765.1|64786.7|64771.7|64780.5|64764.8|163
1625602800000|2021-07-06 20:20:00|64785.4|64765.4|64784.6|64764.6|64785.5|64770.4|64779.2|64764.5|153
1625603100000|2021-07-06 20:25:00|64784.8|64764.8|64778.1|64768.1|64785.1|64770.4|64777.9|64762.4|140
1625603400000|2021-07-06 20:30:00|64782.3|64762.3|64784.9|64764.9|64785.6|64765.6|64780.5|64760.5|230
1625603700000|2021-07-06 20:35:00|64785.6|64765.6|64785.1|64765.1|64785.6|64765.6|64783.1|64763.1|146
1625604000000|2021-07-06 20:40:00|64784.2|64764.2|64782.3|64762.3|64787.2|64770|64779.6|64762.2|159
1625604300000|2021-07-06 20:45:00|64783.6|64763.6|64784.5|64764.5|64786|64766|64780.6|64760.6|199
1625604600000|2021-07-06 20:50:00|64784.6|64764.6|64773.8|64753.8|64786.6|64766.6|64769.1|64749.1|235
1625604900000|2021-07-06 20:55:00|64775|64755|64841.9|64766.1|64842.1|64769.1|64775|64747.3|409
1625605200000|2021-07-06 21:00:00|64844.3|64764.7|64847.5|64763.3|64855.3|64766.6|64840.1|64757|74
1625605500000|2021-07-06 21:05:00|64867.6|64758.9|64854.6|64752.9|64867.6|64771.4|64833.7|64730.8|114
1625605800000|2021-07-06 21:10:00|64846.8|64745.7|64848.6|64756.6|64880.1|64769.5|64833.1|64740.6|206
1625606100000|2021-07-06 21:15:00|64850.3|64757.1|64835.6|64752.5|64854|64760.6|64835|64750.6|56
1625606400000|2021-07-06 21:20:00|64841.4|64756.2|64835.6|64752.5|64854.9|64760.2|64835.6|64747.3|75
1625606700000|2021-07-06 21:25:00|64846|64751.8|64838.6|64752.2|64856.3|64768.8|64835.6|64749.4|116
1625607000000|2021-07-06 21:30:00|64836.3|64764.4|64837.1|64752.3|64857.4|64768.2|64833.8|64747.3|117
1625607300000|2021-07-06 21:35:00|64835.6|64752.5|64835.6|64754.3|64846|64755.3|64835.6|64741.6|71
1625607600000|2021-07-06 21:40:00|64841.2|64752.5|64839.2|64739.6|64841.2|64755.2|64828.2|64738.1|113
1625607900000|2021-07-06 21:45:00|64838.6|64742.5|64831.8|64748.5|64843.7|64755.9|64828|64736.4|164
1625608200000|2021-07-06 21:50:00|64829.5|64749.8|64842.8|64738.7|64849.8|64755.6|64826.7|64732.9|153
1625608500000|2021-07-06 21:55:00|64843.2|64735.6|64830.3|64746.6|64844.5|64749.9|64816.8|64733.1|163
1625608800000|2021-07-06 22:00:00|64833.4|64745.4|64812.7|64765.4|64841.2|64793.6|64805.5|64745.4|462
1625609100000|2021-07-06 22:05:00|64819.2|64766.3|64798|64763.1|64823.2|64786.2|64788.8|64749.6|548
1625609400000|2021-07-06 22:10:00|64798.7|64763.5|64796.5|64761.4|64800.1|64774.3|64787.2|64758.7|309
1625609700000|2021-07-06 22:15:00|64797.2|64760.1|64793.7|64760.8|64804.1|64770.1|64786.6|64755.7|376
1625610000000|2021-07-06 22:20:00|64793.6|64760.7|64794|64774|64818.4|64790.4|64793|64755.8|515
1625610300000|2021-07-06 22:25:00|64794.2|64774.2|64794.9|64774.9|64806|64777.2|64793|64766.9|259
1625610600000|2021-07-06 22:30:00|64794.8|64774.8|64795.2|64775.2|64801.8|64775.6|64792.4|64768.2|268
1625610900000|2021-07-06 22:35:00|64795|64775|64794.7|64774.7|64801.7|64775.5|64792|64768.7|286
1625611200000|2021-07-06 22:40:00|64793.1|64773.1|64792.9|64772.9|64804.2|64776.8|64792.4|64767|288
1625611500000|2021-07-06 22:45:00|64795|64775|64795.6|64775.6|64803.5|64776.1|64791.5|64766.6|205
1625611800000|2021-07-06 22:50:00|64793.9|64773.9|64799.5|64767.6|64805.6|64776.1|64791|64763.2|174
1625612100000|2021-07-06 22:55:00|64799.6|64768.5|64795.1|64775.1|64804.7|64776.4|64790.6|64764.9|134
1625612400000|2021-07-06 23:00:00|64795.6|64775.6|64797.3|64777.3|64803.5|64778.8|64793.9|64765.4|320
1625612700000|2021-07-06 23:05:00|64797.2|64777.2|64812.7|64792.7|64820.5|64800.5|64797|64777|447
1625613000000|2021-07-06 23:10:00|64812.6|64792.6|64811.3|64791.3|64816.1|64796.1|64807.1|64787.1|388
1625613300000|2021-07-06 23:15:00|64810.8|64790.8|64816.7|64796.7|64818|64798|64798.4|64775|427
1625613600000|2021-07-06 23:20:00|64818.1|64798.1|64813.4|64793.4|64818.1|64798.1|64799.7|64779.7|495
1625613900000|2021-07-06 23:25:00|64813.1|64793.1|64814.3|64794.3|64815.4|64795.4|64812.7|64792.7|272
1625614200000|2021-07-06 23:30:00|64814.4|64794.4|64813.8|64793.8|64815.9|64795.9|64812.3|64792.3|221
1625614500000|2021-07-06 23:35:00|64813.7|64793.7|64812.5|64792.5|64813.9|64793.9|64811.9|64791.9|199
1625614800000|2021-07-06 23:40:00|64812.6|64792.6|64792.6|64772.6|64813.3|64793.3|64792|64772|283
1625615100000|2021-07-06 23:45:00|64792.2|64772.2|64796|64776|64801.4|64781.4|64792.2|64772.2|282
1625615400000|2021-07-06 23:50:00|64795.2|64775.2|64797|64777|64800.6|64780.6|64795|64775|315
1625615700000|2021-07-06 23:55:00|64796.7|64776.7|64791.2|64771.2|64803.1|64783.1|64786.1|64766.1|605
1625616000000|2021-07-07 00:00:00|64790.9|64770.9|64807.3|64787.3|64823.1|64803.1|64790.9|64770.9|490
1625616300000|2021-07-07 00:05:00|64807.2|64787.2|64806.8|64786.8|64808.8|64788.8|64805.8|64785.8|259
1625616600000|2021-07-07 00:10:00|64806.6|64786.6|64811.3|64791.3|64811.3|64791.3|64804.7|64784.7|304
1625616900000|2021-07-07 00:15:00|64811.4|64791.4|64822|64802|64826.6|64806.6|64793|64773|593
1625617200000|2021-07-07 00:20:00|64821.9|64801.9|64816.1|64796.1|64822.6|64802.6|64806.2|64786.2|488
1625617500000|2021-07-07 00:25:00|64816.7|64796.7|64812.2|64792.2|64823.2|64803.2|64810.9|64790.9|458
1625617800000|2021-07-07 00:30:00|64812.4|64792.4|64812.7|64792.7|64816.3|64796.3|64805.2|64785.2|527
1625618100000|2021-07-07 00:35:00|64812.6|64792.6|64803.2|64783.2|64812.8|64792.8|64799.6|64779.6|525
1625618400000|2021-07-07 00:40:00|64803.1|64783.1|64803.3|64783.3|64808.9|64790.5|64800.5|64781.5|579
1625618700000|2021-07-07 00:45:00|64803.2|64783.2|64817.3|64797.3|64817.4|64797.4|64798.6|64781.5|542
1625619000000|2021-07-07 00:50:00|64817.4|64797.4|64818.1|64798.1|64822.9|64805.9|64807|64791.5|582
1625619300000|2021-07-07 00:55:00|64818.8|64798.8|64822.1|64802.1|64823.9|64809.1|64810.3|64790.6|703
1625619600000|2021-07-07 01:00:00|64822|64802|64828.6|64808.6|64829|64813.8|64809|64791.9|657
1625619900000|2021-07-07 01:05:00|64828.7|64808.7|64835.7|64815.7|64845.9|64825.9|64821.8|64806.1|682
1625620200000|2021-07-07 01:10:00|64835.9|64815.9|64836.5|64816.5|64839.6|64819.6|64826|64806|673
1625620500000|2021-07-07 01:15:00|64836.6|64816.6|64821.9|64801.9|64842.1|64822.1|64816.6|64799.9|697
1625620800000|2021-07-07 01:20:00|64822|64802|64813.1|64803.1|64823.3|64808.6|64808.9|64798.6|660
1625621100000|2021-07-07 01:25:00|64814.2|64804.2|64803.2|64793.2|64815.8|64805.8|64801.9|64789.6|735
1625621400000|2021-07-07 01:30:00|64803.4|64793.4|64804.1|64794.1|64808.6|64798.6|64790.5|64780.5|775
1625621700000|2021-07-07 01:35:00|64805.8|64795.8|64807.2|64797.2|64814.4|64804.4|64794.9|64784.9|707
1625622000000|2021-07-07 01:40:00|64807.1|64797.1|64793.9|64783.9|64807.1|64797.1|64787.6|64777.6|704
1625622300000|2021-07-07 01:45:00|64794|64784|64775.3|64765.3|64794.3|64784.3|64773.6|64758.5|675
1625622600000|2021-07-07 01:50:00|64775.6|64765.6|64778.2|64768.2|64781.2|64771.2|64770.9|64760.9|720
1625622900000|2021-07-07 01:55:00|64779.3|64769.3|64775.6|64765.6|64791.4|64781.4|64768.4|64758.4|826
1625623200000|2021-07-07 02:00:00|64775.7|64765.7|64772.2|64762.2|64776.9|64766.9|64768.8|64758.8|644
1625623500000|2021-07-07 02:05:00|64771.6|64761.6|64773.7|64763.7|64780|64770|64768.6|64758.6|507
1625623800000|2021-07-07 02:10:00|64773.6|64763.6|64785.1|64775.1|64787.2|64777.2|64772.1|64762.1|520
1625624100000|2021-07-07 02:15:00|64785.4|64775.4|64793.3|64783.3|64798.6|64786.6|64783.3|64773.3|554
1625624400000|2021-07-07 02:20:00|64793.2|64783.2|64789.8|64779.8|64793.3|64783.3|64784.1|64774.1|463
1625624700000|2021-07-07 02:25:00|64789.7|64779.7|64785.7|64775.7|64795.3|64785.3|64785.5|64775.5|473
1625625000000|2021-07-07 02:30:00|64785.6|64775.6|64779.8|64769.8|64785.8|64775.8|64779.3|64769.3|441
1625625300000|2021-07-07 02:35:00|64779.7|64769.7|64772.2|64762.2|64781.5|64771.5|64772.1|64762.1|423
1625625600000|2021-07-07 02:40:00|64772.1|64762.1|64772.2|64762.2|64775.5|64765.5|64770.7|64760.7|422
1625625900000|2021-07-07 02:45:00|64772|64762|64766.3|64756.3|64772.7|64762.7|64765.4|64755.4|441
1625626200000|2021-07-07 02:50:00|64766.2|64756.2|64766.1|64756.1|64771.8|64761.8|64764.5|64754.5|434
1625626500000|2021-07-07 02:55:00|64766.2|64756.2|64761.4|64751.4|64766.3|64756.3|64760|64750|529
1625626800000|2021-07-07 03:00:00|64761.5|64751.5|64768.1|64758.1|64768.7|64758.7|64761.4|64751.4|471
1625627100000|2021-07-07 03:05:00|64768|64758|64768.3|64758.3|64769.5|64759.5|64763.1|64753.1|399
1625627400000|2021-07-07 03:10:00|64768.2|64758.2|64761.9|64751.9|64770.1|64760.1|64761.8|64751.8|366
1625627700000|2021-07-07 03:15:00|64761.3|64751.3|64761.5|64751.5|64764.4|64754.4|64760.3|64750.3|358
1625628000000|2021-07-07 03:20:00|64762.1|64752.1|64747|64737|64762.1|64752.1|64746.7|64736.7|483
1625628300000|2021-07-07 03:25:00|64746.9|64736.9|64745|64735|64748.2|64738.2|64743.9|64733.9|369
1625628600000|2021-07-07 03:30:00|64745.1|64735.1|64752|64742|64754.9|64744.9|64744.7|64734.7|461
1625628900000|2021-07-07 03:35:00|64752.2|64742.2|64749.1|64739.1|64754.1|64744.1|64746.4|64736.4|330
1625629200000|2021-07-07 03:40:00|64749.5|64739.5|64744.8|64734.8|64749.5|64739.5|64740.7|64730.7|341
1625629500000|2021-07-07 03:45:00|64744.9|64734.9|64742.9|64732.9|64746.6|64736.6|64742.7|64732.7|297
1625629800000|2021-07-07 03:50:00|64743|64733|64739.5|64729.5|64744.5|64734.5|64738|64728|238
1625630100000|2021-07-07 03:55:00|64739.6|64729.6|64742.8|64732.8|64747.2|64737.2|64739.4|64729.4|302
1625630400000|2021-07-07 04:00:00|64743.1|64733.1|64738.3|64728.3|64743.1|64733.1|64738.2|64728.2|195
1625630700000|2021-07-07 04:05:00|64738.2|64728.2|64733|64723|64739.8|64729.8|64727|64715.6|379
1625631000000|2021-07-07 04:10:00|64732.9|64722.9|64734.6|64724.6|64737.4|64727.4|64732|64722|296
1625631300000|2021-07-07 04:15:00|64734.5|64724.5|64731.5|64721.5|64734.8|64724.8|64730.8|64720.8|270
1625631600000|2021-07-07 04:20:00|64731.4|64721.4|64730.8|64720.8|64732.2|64722.2|64730|64720|359
1625631900000|2021-07-07 04:25:00|64730.7|64720.7|64730.8|64720.8|64732.5|64722.5|64730.5|64720.5|295
1625632200000|2021-07-07 04:30:00|64730.7|64720.7|64733.7|64723.7|64734.5|64724.5|64730.6|64720.6|468
1625632500000|2021-07-07 04:35:00|64733.9|64723.9|64736.2|64726.2|64738.4|64728.4|64731.4|64721.4|449
1625632800000|2021-07-07 04:40:00|64736.1|64726.1|64736.6|64726.6|64737.2|64727.2|64732.4|64722.4|376
1625633100000|2021-07-07 04:45:00|64736.5|64726.5|64748.2|64738.2|64748.6|64738.6|64736.3|64726.3|401
1625633400000|2021-07-07 04:50:00|64748.1|64738.1|64754.3|64744.3|64755.4|64745.4|64748|64738|501
1625633700000|2021-07-07 04:55:00|64754.1|64744.1|64745.8|64735.8|64757.3|64747.3|64745.3|64730|462
1625634000000|2021-07-07 05:00:00|64749.6|64729.6|64753.7|64743.7|64754|64744|64744.5|64729.5|434
1625634300000|2021-07-07 05:05:00|64753.8|64743.8|64751.3|64741.3|64754.4|64744.4|64749.7|64739.7|417
1625634600000|2021-07-07 05:10:00|64751.2|64741.2|64756.9|64746.9|64758.9|64748.9|64749.3|64739.3|475
1625634900000|2021-07-07 05:15:00|64756.8|64746.8|64759.4|64749.4|64763.4|64753.4|64754.4|64744.4|456
1625635200000|2021-07-07 05:20:00|64759.5|64749.5|64761.4|64751.4|64764.2|64754.2|64756.4|64746.4|388
1625635500000|2021-07-07 05:25:00|64761.5|64751.5|64756.2|64746.2|64761.7|64751.7|64755.3|64745.3|348
1625635800000|2021-07-07 05:30:00|64756|64746|64748.7|64738.7|64756.4|64746.4|64747.6|64737.6|441
1625636100000|2021-07-07 05:35:00|64748.9|64738.9|64738|64728|64750.5|64740.5|64736.4|64726.4|509
1625636400000|2021-07-07 05:40:00|64737.8|64727.8|64723.6|64713.6|64739.8|64729.8|64721.3|64711.3|573
1625636700000|2021-07-07 05:45:00|64723.4|64713.4|64727.4|64717.4|64730.9|64720.9|64723.2|64713.2|465
1625637000000|2021-07-07 05:50:00|64727.5|64717.5|64718.9|64708.9|64728.1|64718.1|64711.1|64701.1|527
1625637300000|2021-07-07 05:55:00|64719|64709|64721.1|64711.1|64724.5|64714.5|64709.1|64699.1|646
1625637600000|2021-07-07 06:00:00|64721.3|64711.3|64726.1|64716.1|64731.5|64721.5|64721.3|64711.3|599
1625637900000|2021-07-07 06:05:00|64726.3|64716.3|64735.6|64725.6|64739.6|64729.6|64723.7|64713.7|642
1625638200000|2021-07-07 06:10:00|64736.3|64726.3|64728.1|64718.1|64744.5|64734.5|64728.1|64718.1|657
1625638500000|2021-07-07 06:15:00|64728.2|64718.2|64729.9|64719.9|64731.2|64721.2|64725.1|64715.1|531
1625638800000|2021-07-07 06:20:00|64729.8|64719.8|64718.5|64708.5|64730|64720|64711.5|64701.5|564
1625639100000|2021-07-07 06:25:00|64718.6|64708.6|64701|64691|64724.3|64714.3|64700.4|64690.4|573
1625639400000|2021-07-07 06:30:00|64701.1|64691.1|64709|64699|64711.1|64701.1|64697|64687|696
1625639700000|2021-07-07 06:35:00|64709.2|64699.2|64702.6|64692.6|64709.6|64699.6|64701|64691|538
1625640000000|2021-07-07 06:40:00|64702.5|64692.5|64706|64696|64709.6|64699.6|64701.1|64691.1|572
1625640300000|2021-07-07 06:45:00|64705.9|64695.9|64708.2|64698.2|64713.9|64703.9|64704.2|64694.2|599
1625640600000|2021-07-07 06:50:00|64708.1|64698.1|64712.3|64702.3|64713.1|64703.1|64706.1|64696.1|411
1625640900000|2021-07-07 06:55:00|64712.5|64702.5|64710.5|64700.5|64720.5|64710.5|64709.6|64699.6|532
1625641200000|2021-07-07 07:00:00|64710.3|64700.3|64713.2|64703.2|64724.1|64714.1|64705.3|64695.3|644
1625641500000|2021-07-07 07:05:00|64713|64703|64734.3|64724.3|64734.9|64724.9|64712.9|64702.9|681
1625641800000|2021-07-07 07:10:00|64734.5|64724.5|64722.5|64712.5|64735.6|64725.6|64722.4|64712.4|672
1625642100000|2021-07-07 07:15:00|64722.7|64712.7|64713.8|64703.8|64725.5|64715.5|64711.5|64701.5|639
1625642400000|2021-07-07 07:20:00|64713.7|64703.7|64712.4|64702.4|64716.2|64706.2|64710.6|64700.6|612
1625642700000|2021-07-07 07:25:00|64711.8|64701.8|64699.4|64689.4|64713.4|64703.4|64697.3|64687.3|602
1625643000000|2021-07-07 07:30:00|64699.8|64689.8|64718.6|64708.6|64718.6|64708.6|64699.8|64689.8|554
1625643300000|2021-07-07 07:35:00|64718.2|64708.2|64713.6|64703.6|64723.2|64713.2|64711.9|64701.9|565
1625643600000|2021-07-07 07:40:00|64713.7|64703.7|64700.1|64690.1|64715.8|64705.8|64697.2|64687.2|585
1625643900000|2021-07-07 07:45:00|64700|64690|64681|64671|64701.4|64691.4|64675.3|64665.3|624
1625644200000|2021-07-07 07:50:00|64681.1|64671.1|64683|64673|64689.9|64679.9|64680.8|64670.8|527
1625644500000|2021-07-07 07:55:00|64682.8|64672.8|64685.5|64675.5|64689|64679|64681.1|64671.1|593
1625644800000|2021-07-07 08:00:00|64685.7|64675.7|64674.9|64664.9|64690.2|64680.2|64667.5|64657.5|650
1625645100000|2021-07-07 08:05:00|64674.7|64664.7|64682.6|64672.6|64683.1|64673.1|64670|64660|550
1625645400000|2021-07-07 08:10:00|64682.5|64672.5|64678.5|64668.5|64683.8|64673.8|64676.4|64666.4|544
1625645700000|2021-07-07 08:15:00|64678.3|64668.3|64684.9|64674.9|64685.2|64675.2|64671.8|64661.8|615
1625646000000|2021-07-07 08:20:00|64685.3|64675.3|64691.7|64681.7|64696.3|64686.3|64683.8|64673.8|517
1625646300000|2021-07-07 08:25:00|64691.6|64681.6|64676.8|64666.8|64691.6|64681.6|64676|64666|568
1625646600000|2021-07-07 08:30:00|64676.9|64666.9|64679|64669|64681.4|64671.4|64669.9|64659.9|541
1625646900000|2021-07-07 08:35:00|64679.1|64669.1|64688.1|64678.1|64690.5|64680.5|64679.1|64669.1|585
1625647200000|2021-07-07 08:40:00|64688.2|64678.2|64687|64677|64690|64680|64686.8|64676.8|486
1625647500000|2021-07-07 08:45:00|64687.1|64677.1|64685.4|64675.4|64690.7|64680.7|64678.3|64668.3|559
1625647800000|2021-07-07 08:50:00|64685.1|64675.1|64687.1|64677.1|64687.9|64677.9|64683.5|64673.5|381
1625648100000|2021-07-07 08:55:00|64687.2|64677.2|64663|64653|64687.2|64677.2|64658.6|64648.6|617
1625648400000|2021-07-07 09:00:00|64663.1|64653.1|64668|64658|64668.3|64658.3|64658.6|64648.6|628
1625648700000|2021-07-07 09:05:00|64668.1|64658.1|64668.2|64658.2|64670.7|64660.7|64663.3|64653.3|453
1625649000000|2021-07-07 09:10:00|64668.3|64658.3|64678.2|64668.2|64680.5|64670.5|64668.1|64658.1|519
1625649300000|2021-07-07 09:15:00|64678.7|64668.7|64682.3|64672.3|64684.1|64674.1|64676.3|64666.3|526
1625649600000|2021-07-07 09:20:00|64682.4|64672.4|64682.6|64672.6|64686.6|64676.6|64675.4|64665.4|564
1625649900000|2021-07-07 09:25:00|64682.5|64672.5|64678.5|64668.5|64685.3|64675.3|64678.4|64668.4|440
1625650200000|2021-07-07 09:30:00|64678.6|64668.6|64668.6|64658.6|64680.2|64670.2|64667.5|64657.5|517
1625650500000|2021-07-07 09:35:00|64668.7|64658.7|64669.4|64659.4|64669.9|64659.9|64667.3|64657.3|328
1625650800000|2021-07-07 09:40:00|64669.5|64659.5|64667|64657|64669.9|64659.9|64661.6|64651.6|421
1625651100000|2021-07-07 09:45:00|64667.1|64657.1|64664.8|64654.8|64673|64663|64664.8|64654.8|455
1625651400000|2021-07-07 09:50:00|64664.9|64654.9|64662.1|64652.1|64673.9|64663.9|64661|64651|539
1625651700000|2021-07-07 09:55:00|64662.2|64652.2|64661.5|64651.5|64663.3|64653.3|64655.3|64645.3|415
1625652000000|2021-07-07 10:00:00|64661.6|64651.6|64657.4|64647.4|64663.4|64653.4|64656.7|64646.7|487
1625652300000|2021-07-07 10:05:00|64657.6|64647.6|64655.7|64645.7|64660.3|64650.3|64655.5|64645.5|261
1625652600000|2021-07-07 10:10:00|64655.6|64645.6|64668.4|64648.4|64668.6|64654.6|64651.9|64641.9|389
1625652900000|2021-07-07 10:15:00|64668.2|64648.2|64659.2|64649.2|64668.2|64653.8|64657.4|64647.4|422
1625653200000|2021-07-07 10:20:00|64659.4|64649.4|64665.3|64655.3|64666.2|64656.2|64658.4|64643.9|417
1625653500000|2021-07-07 10:25:00|64665.4|64655.4|64664.9|64654.9|64665.6|64655.6|64661.6|64651.6|340
1625653800000|2021-07-07 10:30:00|64665.2|64655.2|64668.3|64658.3|64674.2|64664.2|64665.2|64655.2|424
1625654100000|2021-07-07 10:35:00|64668.2|64658.2|64664.8|64654.8|64673.3|64663.3|64663|64653|457
1625654400000|2021-07-07 10:40:00|64665.2|64655.2|64671.1|64661.1|64672.1|64662.1|64661.2|64650.4|529
1625654700000|2021-07-07 10:45:00|64670.9|64660.9|64666.4|64656.4|64673|64663|64663.5|64653.5|506
1625655000000|2021-07-07 10:50:00|64666.3|64656.3|64667.9|64657.9|64668.1|64658.1|64661.8|64651.8|409
1625655300000|2021-07-07 10:55:00|64667.8|64657.8|64670|64660|64670.1|64660.1|64664.9|64654.9|378
1625655600000|2021-07-07 11:00:00|64670.1|64660.1|64666.9|64656.9|64670.5|64660.5|64665.6|64655.6|382
1625655900000|2021-07-07 11:05:00|64666.8|64656.8|64663|64653|64667|64657|64662.3|64652.3|420
1625656200000|2021-07-07 11:10:00|64662.9|64652.9|64663|64653|64664.8|64654.8|64659.1|64649.1|394
1625656500000|2021-07-07 11:15:00|64663.1|64653.1|64663.8|64653.8|64664.9|64654.9|64661.3|64651.3|350
1625656800000|2021-07-07 11:20:00|64663.7|64653.7|64668.8|64658.8|64669.7|64659.7|64660.3|64650.3|487
1625657100000|2021-07-07 11:25:00|64668.9|64658.9|64675.1|64665.1|64675.6|64665.6|64666.5|64656.5|412
1625657400000|2021-07-07 11:30:00|64675.2|64665.2|64699.4|64689.4|64699.7|64689.7|64674.9|64664.9|553
1625657700000|2021-07-07 11:35:00|64699.6|64689.6|64699|64689|64709.4|64696.7|64687.2|64677.2|580
1625658000000|2021-07-07 11:40:00|64698.9|64688.9|64689|64679|64699|64689|64687.6|64675.2|518
1625658300000|2021-07-07 11:45:00|64689.1|64679.1|64686|64676|64696.5|64681.4|64685.8|64670.5|478
1625658600000|2021-07-07 11:50:00|64686.1|64676.1|64680.6|64660.6|64691.3|64676.4|64674.1|64658.9|536
1625658900000|2021-07-07 11:55:00|64680.2|64660.2|64683|64663|64683.8|64669|64671.3|64655.2|507
1625659200000|2021-07-07 12:00:00|64683.1|64663.1|64680.5|64660.5|64691.1|64676|64671.2|64656.2|622
1625659500000|2021-07-07 12:05:00|64680.6|64660.6|64675.8|64655.8|64681.1|64663.8|64668.4|64652.6|581
1625659800000|2021-07-07 12:10:00|64675.7|64655.7|64685.6|64665.6|64691.6|64671.6|64673.1|64653.1|623
1625660100000|2021-07-07 12:15:00|64685.4|64665.4|64690.9|64670.9|64691|64675.7|64667.6|64652.3|758
1625660400000|2021-07-07 12:20:00|64691.3|64671.3|64695.5|64685.5|64700.2|64685.7|64677.1|64664.1|689
1625660700000|2021-07-07 12:25:00|64695.6|64685.6|64715.2|64695.2|64716.3|64701.4|64690.9|64676.2|583
1625661000000|2021-07-07 12:30:00|64715.1|64695.1|64725.6|64705.6|64729.1|64713.8|64704.2|64688.9|704
1625661300000|2021-07-07 12:35:00|64725.8|64705.8|64714.2|64694.2|64729.1|64713.8|64703.6|64689.4|681
1625661600000|2021-07-07 12:40:00|64714.3|64694.3|64705.8|64685.8|64716.8|64702.4|64700.7|64683.9|592
1625661900000|2021-07-07 12:45:00|64706.3|64686.3|64719.7|64699.7|64723.4|64708.2|64699.4|64682.9|636
1625662200000|2021-07-07 12:50:00|64719.8|64699.8|64711.7|64701.7|64728|64708.8|64711.6|64692.4|664
1625662500000|2021-07-07 12:55:00|64711.8|64701.8|64729.3|64719.3|64734.9|64719.9|64710.7|64696.6|628
1625662800000|2021-07-07 13:00:00|64729.1|64719.1|64724.6|64704.6|64733.4|64719.4|64711.8|64696.6|807
1625663100000|2021-07-07 13:05:00|64724.1|64704.1|64730.4|64710.4|64732.8|64717.2|64712.5|64698.4|729
1625663400000|2021-07-07 13:10:00|64730.8|64710.8|64714.4|64704.4|64731.1|64715.1|64709.8|64694.9|686
1625663700000|2021-07-07 13:15:00|64714.3|64704.3|64710.7|64690.7|64723.4|64708.3|64701.9|64686.9|747
1625664000000|2021-07-07 13:20:00|64710.6|64690.6|64703.6|64693.6|64713.1|64697.6|64692.9|64677.3|647
1625664300000|2021-07-07 13:25:00|64703.3|64693.3|64709.3|64689.3|64712.1|64697.1|64703.3|64688.2|481
1625664600000|2021-07-07 13:30:00|64709.4|64689.4|64695.2|64685.2|64729.8|64714.9|64689.8|64674.2|661
1625664900000|2021-07-07 13:35:00|64695.7|64685.7|64714.8|64694.8|64722.3|64706.6|64687.2|64671.9|592
1625665200000|2021-07-07 13:40:00|64714.7|64694.7|64719.2|64699.2|64729.9|64714.2|64710.3|64693.2|613
1625665500000|2021-07-07 13:45:00|64719.3|64699.3|64724.1|64714.1|64731.8|64714.6|64711.8|64696.2|708
1625665800000|2021-07-07 13:50:00|64724.2|64714.2|64711.7|64691.7|64733.9|64718.4|64708.2|64688.2|822
1625666100000|2021-07-07 13:55:00|64711.9|64691.9|64704|64684|64714.9|64698.7|64696.5|64681.6|612
1625666400000|2021-07-07 14:00:00|64704.1|64684.1|64720.6|64700.6|64720.7|64702.7|64695.8|64679.9|843
1625666700000|2021-07-07 14:05:00|64720.5|64700.5|64726.5|64706.5|64729.1|64713.8|64711|64691|864
1625667000000|2021-07-07 14:10:00|64726.8|64706.8|64729.8|64709.8|64739.5|64721.8|64720.9|64701.7|866
1625667300000|2021-07-07 14:15:00|64729.7|64709.7|64754.9|64734.9|64755|64735|64728.5|64709.7|825
1625667600000|2021-07-07 14:20:00|64755.1|64735.1|64762.8|64742.8|64763.8|64747.4|64749.8|64734|829
1625667900000|2021-07-07 14:25:00|64762.9|64742.9|64783.8|64763.8|64784.1|64769|64760.2|64740.2|766
1625668200000|2021-07-07 14:30:00|64783.9|64763.9|64799.8|64779.8|64803.3|64784.5|64779.2|64763.3|912
1625668500000|2021-07-07 14:35:00|64794.5|64784.5|64793.4|64773.4|64800.4|64784.5|64783.2|64763.2|920
1625668800000|2021-07-07 14:40:00|64793.6|64773.6|64787.5|64767.5|64799.8|64779.8|64784|64764|876
1625669100000|2021-07-07 14:45:00|64787.1|64767.1|64782.6|64762.6|64791.7|64771.7|64775.8|64755.8|848
1625669400000|2021-07-07 14:50:00|64782.4|64762.4|64766.7|64746.7|64787|64769|64765.2|64745.2|816
1625669700000|2021-07-07 14:55:00|64767|64747|64758|64738|64774.5|64754.5|64754.5|64734.5|834
1625670000000|2021-07-07 15:00:00|64757.7|64737.7|64751.7|64731.7|64761.7|64741.7|64742.5|64727.2|836
1625670300000|2021-07-07 15:05:00|64752|64732|64763.4|64743.4|64767.8|64747.8|64747|64727|770
1625670600000|2021-07-07 15:10:00|64763.3|64743.3|64764.7|64744.7|64770.6|64750.6|64759.4|64739.4|730
1625670900000|2021-07-07 15:15:00|64764.6|64744.6|64754.4|64734.4|64765.9|64748.9|64751.5|64731.5|718
1625671200000|2021-07-07 15:20:00|64754.5|64734.5|64758.7|64738.7|64759.8|64739.8|64745.5|64725.5|663
1625671500000|2021-07-07 15:25:00|64758.6|64738.6|64748.4|64728.4|64762.1|64742.1|64743.9|64725.8|677
1625671800000|2021-07-07 15:30:00|64748.5|64728.5|64745.8|64725.8|64752.1|64733.2|64742.8|64724.9|689
1625672100000|2021-07-07 15:35:00|64745.9|64725.9|64733.7|64713.7|64745.9|64725.9|64727.6|64712.1|617
1625672400000|2021-07-07 15:40:00|64733.2|64713.2|64740.6|64720.6|64743.7|64723.7|64732.9|64712.9|673
1625672700000|2021-07-07 15:45:00|64740.4|64720.4|64741|64721|64749.2|64729.2|64738.6|64718.6|588
1625673000000|2021-07-07 15:50:00|64740.8|64720.8|64742.7|64722.7|64744.5|64726.8|64731|64715.7|605
1625673300000|2021-07-07 15:55:00|64742.5|64722.5|64747|64727|64752.1|64732.1|64737.8|64720.5|633
1625673600000|2021-07-07 16:00:00|64747.7|64727.7|64758.8|64738.8|64760.9|64740.9|64746.3|64726.3|695
1625673900000|2021-07-07 16:05:00|64758.9|64738.9|64762.4|64742.4|64763.9|64747.5|64756.5|64736.5|602
1625674200000|2021-07-07 16:10:00|64762.2|64742.2|64753.1|64733.1|64769|64751|64752|64732|522
1625674500000|2021-07-07 16:15:00|64753.2|64733.2|64750.2|64730.2|64758.2|64738.2|64750.2|64730.2|448
1625674800000|2021-07-07 16:20:00|64750.3|64730.3|64747.5|64727.5|64750.6|64730.8|64740.8|64724.3|500
1625675100000|2021-07-07 16:25:00|64747.6|64727.6|64754.8|64734.8|64755.2|64738.6|64747.5|64727.5|365
1625675400000|2021-07-07 16:30:00|64754.9|64734.9|64759|64739|64764.4|64747.2|64754.9|64734.9|488
1625675700000|2021-07-07 16:35:00|64758.9|64738.9|64757.7|64737.7|64760.4|64744.3|64752.9|64737|379
1625676000000|2021-07-07 16:40:00|64757.6|64737.6|64754|64734|64757.9|64740.1|64748.9|64731.5|423
1625676300000|2021-07-07 16:45:00|64754.2|64734.2|64756.2|64736.2|64756.5|64740.2|64749.5|64733.1|416
1625676600000|2021-07-07 16:50:00|64756.1|64736.1|64759.5|64739.5|64763.8|64744.7|64750.9|64733.6|437
1625676900000|2021-07-07 16:55:00|64758.3|64738.3|64755.1|64735.1|64761.4|64745|64752.9|64733.2|500
1625677200000|2021-07-07 17:00:00|64754.5|64734.5|64756|64736|64756.5|64736.5|64752.1|64732.1|498
1625677500000|2021-07-07 17:05:00|64755.6|64735.6|64753.4|64733.4|64757.8|64740.1|64750.1|64732.7|458
1625677800000|2021-07-07 17:10:00|64753.3|64733.3|64748.5|64728.5|64755.1|64735.1|64742.6|64724.5|431
1625678100000|2021-07-07 17:15:00|64748.4|64728.4|64749.8|64729.8|64752.5|64734.4|64744|64727.5|394
1625678400000|2021-07-07 17:20:00|64749.7|64729.7|64747.3|64727.3|64753.1|64738.1|64746.3|64726.3|379
1625678700000|2021-07-07 17:25:00|64747.4|64727.4|64742.4|64722.4|64748.8|64732.1|64736.6|64721|365
1625679000000|2021-07-07 17:30:00|64742.3|64722.3|64745|64725|64745.5|64727.3|64735.6|64719|381
1625679300000|2021-07-07 17:35:00|64745.1|64725.1|64743.5|64723.5|64746.2|64729.7|64739.2|64722.7|286
1625679600000|2021-07-07 17:40:00|64743.4|64723.4|64744.9|64724.9|64746.6|64729.1|64739.1|64723.4|300
1625679900000|2021-07-07 17:45:00|64744.8|64724.8|64744.2|64724.2|64746|64729.7|64739.6|64723.6|311
1625680200000|2021-07-07 17:50:00|64744.3|64724.3|64738.8|64718.8|64745.8|64729.6|64738.1|64718.1|261
1625680500000|2021-07-07 17:55:00|64738.9|64718.9|64754.2|64734.2|64754.3|64734.3|64732.9|64718.7|383
1625680800000|2021-07-07 18:00:00|64753.9|64733.9|64721.8|64701.8|64759.4|64739.4|64708.4|64688.4|946
1625681100000|2021-07-07 18:05:00|64721.3|64701.3|64714|64694|64746.9|64726.9|64711.8|64691.8|990
1625681400000|2021-07-07 18:10:00|64714.1|64694.1|64712.9|64692.9|64717|64697|64703.7|64683.7|760
1625681700000|2021-07-07 18:15:00|64712.8|64692.8|64711.2|64691.2|64723.9|64707.2|64710.3|64690.3|696
1625682000000|2021-07-07 18:20:00|64711|64691|64714.4|64704.4|64727.6|64707.6|64708.2|64688.2|627
1625682300000|2021-07-07 18:25:00|64714|64704|64714.7|64694.7|64727.3|64707.3|64712.4|64692.4|607
1625682600000|2021-07-07 18:30:00|64714.6|64694.6|64713.7|64693.7|64723.9|64703.9|64709.4|64690.3|569
1625682900000|2021-07-07 18:35:00|64713.6|64693.6|64718.5|64698.5|64722.1|64702.1|64710|64690|527
1625683200000|2021-07-07 18:40:00|64718.4|64698.4|64718.3|64698.3|64720.3|64700.3|64710.1|64690.1|529
1625683500000|2021-07-07 18:45:00|64718.2|64698.2|64714.1|64694.1|64720|64700|64711.8|64691.8|420
1625683800000|2021-07-07 18:50:00|64714.2|64694.2|64727.8|64707.8|64729.2|64709.2|64713.4|64693.4|465
1625684100000|2021-07-07 18:55:00|64727.1|64707.1|64733.6|64713.6|64734.4|64714.4|64726.8|64706.8|438
1625684400000|2021-07-07 19:00:00|64733.5|64713.5|64736.3|64716.3|64738.1|64721.3|64730.6|64712.4|328
1625684700000|2021-07-07 19:05:00|64736.2|64716.2|64747.7|64727.7|64752.3|64732.3|64734.7|64714.7|491
1625685000000|2021-07-07 19:10:00|64747.4|64727.4|64744.6|64724.6|64750.2|64732.9|64742.5|64722.5|324
1625685300000|2021-07-07 19:15:00|64744.4|64724.4|64742.4|64722.4|64747.1|64727.1|64738.2|64718.2|312
1625685600000|2021-07-07 19:20:00|64742.3|64722.3|64742.5|64722.5|64744.6|64724.6|64740|64720|278
1625685900000|2021-07-07 19:25:00|64742.3|64722.3|64742|64722|64747.4|64727.4|64741.8|64721.8|300
1625686200000|2021-07-07 19:30:00|64742.1|64722.1|64736.7|64716.7|64743.5|64723.5|64736.6|64716.6|262
1625686500000|2021-07-07 19:35:00|64736.6|64716.6|64742|64722|64742.6|64722.6|64736.6|64716.6|233
1625686800000|2021-07-07 19:40:00|64742.1|64722.1|64742.5|64722.5|64743.1|64723.1|64741.1|64721.1|200
1625687100000|2021-07-07 19:45:00|64742.7|64722.7|64742.1|64722.1|64742.7|64722.7|64740.2|64720.2|187
1625687400000|2021-07-07 19:50:00|64742|64722|64745.3|64725.3|64746.8|64730.4|64740.2|64721.2|199
1625687700000|2021-07-07 19:55:00|64745.2|64725.2|64754.3|64734.3|64759.6|64739.6|64745.1|64725.1|518
1625688000000|2021-07-07 20:00:00|64754.2|64734.2|64758.4|64738.4|64759.3|64739.3|64749.8|64729.8|330
1625688300000|2021-07-07 20:05:00|64758.3|64738.3|64757.6|64737.6|64758.6|64738.6|64757.1|64737.1|224
1625688600000|2021-07-07 20:10:00|64757.3|64737.3|64749.7|64729.7|64758.1|64742.9|64747.6|64727.6|294
1625688900000|2021-07-07 20:15:00|64749.8|64729.8|64762.2|64742.2|64763.7|64743.7|64749.5|64729.5|273
1625689200000|2021-07-07 20:20:00|64762.3|64742.3|64758.1|64738.1|64762.3|64742.3|64757.9|64737.9|165
1625689500000|2021-07-07 20:25:00|64758.5|64738.5|64752|64732|64758.6|64738.6|64752|64732|232
1625689800000|2021-07-07 20:30:00|64751.9|64731.9|64748.5|64728.5|64752.4|64732.4|64746.5|64726.5|230
1625690100000|2021-07-07 20:35:00|64748.3|64728.3|64748|64728|64749.2|64729.2|64747.4|64727.4|178
1625690400000|2021-07-07 20:40:00|64748.2|64728.2|64748.6|64728.6|64749.2|64729.2|64747.9|64727.9|151
1625690700000|2021-07-07 20:45:00|64748.4|64728.4|64748.5|64728.5|64750.2|64730.2|64747.4|64727.4|129
1625691000000|2021-07-07 20:50:00|64748.8|64728.8|64756.1|64736.1|64757.2|64737.2|64747.3|64727.3|207
1625691300000|2021-07-07 20:55:00|64756.7|64736.7|64752.4|64732.4|64756.7|64736.7|64747.6|64727.6|222
1625691600000|2021-07-07 21:00:00|64753.7|64733.7|64753.1|64733.1|64755.5|64735.5|64751.5|64731.5|46
1625691900000|2021-07-07 21:05:00|64752.3|64732.3|64753.5|64733.5|64765.4|64737.7|64749.3|64727.8|96
1625692200000|2021-07-07 21:10:00|64753.3|64733.3|64753.7|64733.7|64763.3|64736.1|64748.3|64728.1|106
1625692500000|2021-07-07 21:15:00|64752.5|64732.5|64756.1|64736.1|64764.1|64736.1|64749.9|64728|108
1625692800000|2021-07-07 21:20:00|64752.2|64732.2|64755.9|64735.9|64762.8|64736.7|64749.5|64729|128
1625693100000|2021-07-07 21:25:00|64753.3|64733.3|64753.8|64733.8|64763.8|64736.7|64751|64729.4|94
1625693400000|2021-07-07 21:30:00|64752.1|64732.1|64754.6|64734.6|64763|64736.7|64749.5|64727.1|95
1625693700000|2021-07-07 21:35:00|64754.9|64734.9|64755.7|64735.7|64762.4|64735.7|64749.7|64726|96
1625694000000|2021-07-07 21:40:00|64760.9|64730.6|64752.4|64732.4|64762.8|64736.1|64749.3|64728|86
1625694300000|2021-07-07 21:45:00|64755.2|64735.2|64756.7|64726.4|64761.2|64735.5|64746.4|64719.8|105
1625694600000|2021-07-07 21:50:00|64761.6|64729.8|64753.8|64733.8|64761.6|64735.2|64748.9|64723.2|63
1625694900000|2021-07-07 21:55:00|64752.4|64732.4|64754.1|64734.1|64757.8|64736.2|64747.5|64720.8|82
1625695200000|2021-07-07 22:00:00|64753.6|64733.6|64750|64730|64755.3|64735.3|64748.8|64728.8|402
1625695500000|2021-07-07 22:05:00|64750.2|64730.2|64742.6|64722.6|64756.4|64736.4|64742.6|64722.6|390
1625695800000|2021-07-07 22:10:00|64742.7|64722.7|64745.9|64725.9|64747.8|64727.8|64740.8|64720.8|540
1625696100000|2021-07-07 22:15:00|64745.7|64725.7|64746|64726|64751.8|64731.8|64742.1|64718.2|390
1625696400000|2021-07-07 22:20:00|64744.9|64724.9|64747.3|64727.3|64752.4|64732.4|64741.8|64715.5|280
1625696700000|2021-07-07 22:25:00|64747.8|64727.8|64745.6|64725.6|64752|64732|64743.2|64723.2|386
1625697000000|2021-07-07 22:30:00|64745.7|64725.7|64751.4|64731.4|64752|64732|64743.8|64723.8|327
1625697300000|2021-07-07 22:35:00|64751.7|64731.7|64749.4|64715.6|64753|64731.9|64741.7|64714.5|268
1625697600000|2021-07-07 22:40:00|64750.9|64716.1|64747.9|64717.2|64752.2|64732.2|64740|64715.3|392
1625697900000|2021-07-07 22:45:00|64743.6|64723.6|64746.3|64726.3|64754|64732.7|64742.1|64713.9|261
1625698200000|2021-07-07 22:50:00|64746.6|64726.6|64745.9|64725.9|64748.5|64728.5|64740.7|64720.7|551
1625698500000|2021-07-07 22:55:00|64745.8|64725.8|64745.4|64725.4|64747.7|64727.7|64738.8|64718.8|632
1625698800000|2021-07-07 23:00:00|64746.6|64726.6|64754.8|64734.8|64756|64736|64745.7|64725.7|665
1625699100000|2021-07-07 23:05:00|64754.9|64734.9|64752.2|64732.2|64755|64735|64748.5|64728.5|364
1625699400000|2021-07-07 23:10:00|64752.3|64732.3|64757.7|64737.7|64758.4|64738.4|64751.1|64731.1|517
1625699700000|2021-07-07 23:15:00|64757.4|64737.4|64753.9|64733.9|64761.4|64741.4|64751.9|64731.9|708
1625700000000|2021-07-07 23:20:00|64754.6|64734.6|64751.3|64731.3|64757.5|64737.5|64751.3|64731.3|724
1625700300000|2021-07-07 23:25:00|64751.4|64731.4|64759.1|64739.1|64761.6|64741.6|64750.4|64730.4|396
1625700600000|2021-07-07 23:30:00|64759|64739|64759.3|64739.3|64760.6|64740.6|64757.8|64737.8|279
1625700900000|2021-07-07 23:35:00|64759.1|64739.1|64750.7|64730.7|64760|64740|64749.5|64729.5|591
1625701200000|2021-07-07 23:40:00|64751.1|64731.1|64747.4|64727.4|64751.6|64731.6|64747|64727|340
1625701500000|2021-07-07 23:45:00|64747.5|64727.5|64757|64737|64761|64741|64747.3|64727.3|437
1625701800000|2021-07-07 23:50:00|64757.2|64737.2|64761.1|64741.1|64762.1|64742.1|64755.1|64735.1|323
1625702100000|2021-07-07 23:55:00|64761|64741|64761.4|64741.4|64769|64749|64756.9|64736.9|423
1625702400000|2021-07-08 00:00:00|64758.9|64738.9|64747.6|64727.6|64760|64740|64744.5|64724.5|398
1625702700000|2021-07-08 00:05:00|64747.7|64727.7|64754.4|64734.4|64755.5|64735.5|64742.1|64724.8|251
1625703000000|2021-07-08 00:10:00|64754.2|64734.2|64747.4|64727.4|64755.7|64735.7|64746.1|64726.1|281
1625703300000|2021-07-08 00:15:00|64747.3|64727.3|64765.5|64745.5|64771.7|64751.7|64746.6|64726.6|348
1625703600000|2021-07-08 00:20:00|64765.7|64745.7|64779.7|64759.7|64780.1|64760.1|64764.5|64744.5|376
1625703900000|2021-07-08 00:25:00|64779.8|64759.8|64772.6|64752.6|64783.9|64763.9|64771.3|64751.3|474
1625704200000|2021-07-08 00:30:00|64772.7|64752.7|64777.3|64757.3|64783.4|64763.4|64772.1|64752.1|365
1625704500000|2021-07-08 00:35:00|64777.1|64757.1|64785.8|64765.8|64793|64773|64775.8|64755.8|603
1625704800000|2021-07-08 00:40:00|64785.9|64765.9|64781.1|64761.1|64787|64767|64778.4|64758.4|561
1625705100000|2021-07-08 00:45:00|64781.2|64761.2|64778.1|64758.1|64782.5|64762.5|64774.8|64754.8|500
1625705400000|2021-07-08 00:50:00|64777.8|64757.8|64792.5|64772.5|64793.4|64773.4|64777.8|64757.8|442
1625705700000|2021-07-08 00:55:00|64787.7|64767.7|64788|64768|64792.5|64772.5|64783.9|64763.9|582
1625706000000|2021-07-08 01:00:00|64788.2|64768.2|64800.9|64780.9|64801.8|64781.8|64781.3|64761.3|684
1625706300000|2021-07-08 01:05:00|64801.3|64781.3|64792.1|64772.1|64801.3|64781.3|64786.9|64766.9|641
1625706600000|2021-07-08 01:10:00|64792|64772|64795.5|64775.5|64797.5|64777.5|64788.6|64768.6|472
1625706900000|2021-07-08 01:15:00|64795.6|64775.6|64810.1|64790.1|64812.7|64792.7|64793.9|64773.9|621
1625707200000|2021-07-08 01:20:00|64809.9|64789.9|64817.2|64797.2|64818.6|64803.2|64803.1|64788|605
1625707500000|2021-07-08 01:25:00|64817.5|64797.5|64815.1|64795.1|64817.5|64801.3|64798.7|64783.1|613
1625707800000|2021-07-08 01:30:00|64812.7|64792.7|64790.2|64780.2|64814|64798.8|64786.6|64771.5|730
1625708100000|2021-07-08 01:35:00|64789.9|64779.9|64769.8|64749.8|64799.2|64779.9|64769.4|64749.4|716
1625708400000|2021-07-08 01:40:00|64769.4|64749.4|64777.2|64757.2|64777.5|64762.3|64760|64741.6|663
1625708700000|2021-07-08 01:45:00|64777.3|64757.3|64781|64771|64791.7|64776.6|64772.1|64756.6|652
1625709000000|2021-07-08 01:50:00|64780.9|64770.9|64797.6|64787.6|64804.5|64789.5|64780.9|64767.3|603
1625709300000|2021-07-08 01:55:00|64803.2|64783.2|64809|64799|64828.7|64811.4|64796.4|64781.1|756
1625709600000|2021-07-08 02:00:00|64808.9|64798.9|64812.2|64792.2|64818|64800.6|64802.5|64787|686
1625709900000|2021-07-08 02:05:00|64812.3|64792.3|64804.7|64794.7|64814.4|64799.3|64800.5|64786.9|608
1625710200000|2021-07-08 02:10:00|64805.3|64795.3|64832|64812|64834.3|64819.1|64803.1|64788.2|608
1625710500000|2021-07-08 02:15:00|64831.9|64811.9|64841.1|64821.1|64856.7|64839.6|64827.8|64811.6|648
1625710800000|2021-07-08 02:20:00|64841.2|64821.2|64844.3|64834.3|64856.5|64841.7|64834.7|64820|632
1625711100000|2021-07-08 02:25:00|64843.9|64833.9|64848.9|64828.9|64857.3|64842.4|64834.6|64819.5|602
1625711400000|2021-07-08 02:30:00|64849|64829|64854.5|64844.5|64878.3|64859.5|64843.3|64829|741
1625711700000|2021-07-08 02:35:00|64854.4|64844.4|64855.9|64845.9|64868.6|64852.2|64852.4|64835.1|697
1625712000000|2021-07-08 02:40:00|64861|64841|64854.9|64844.9|64861.1|64846.8|64844.4|64828.6|718
1625712300000|2021-07-08 02:45:00|64855|64845|64848.6|64838.6|64862.9|64847.3|64846.8|64836.8|556
1625712600000|2021-07-08 02:50:00|64848.5|64838.5|64837.1|64827.1|64853.6|64840.5|64828.5|64813.5|658
1625712900000|2021-07-08 02:55:00|64837.5|64827.5|64845.6|64825.6|64850.3|64832.9|64836.6|64821.5|652
1625713200000|2021-07-08 03:00:00|64845.4|64825.4|64830.6|64820.6|64848|64833.8|64830.5|64816|468
1625713500000|2021-07-08 03:05:00|64835.3|64815.3|64826.5|64816.5|64840.8|64826.2|64825.6|64810.6|481
1625713800000|2021-07-08 03:10:00|64826.6|64816.6|64845.7|64825.7|64847.3|64832.8|64821.6|64806.6|671
1625714100000|2021-07-08 03:15:00|64845.6|64825.6|64849.5|64839.5|64858.8|64843.7|64841.9|64825.6|624
1625714400000|2021-07-08 03:20:00|64849.6|64839.6|64847.1|64827.1|64858.9|64843.8|64843.1|64827.1|567
1625714700000|2021-07-08 03:25:00|64847.5|64827.5|64849.8|64829.8|64853|64837.4|64842.3|64826.8|516
1625715000000|2021-07-08 03:30:00|64845|64835|64845.7|64825.7|64850.5|64835.4|64837.5|64822.3|466
1625715300000|2021-07-08 03:35:00|64845.5|64825.5|64846.7|64836.7|64854.1|64839|64844.2|64825.4|403
1625715600000|2021-07-08 03:40:00|64846.6|64836.6|64839|64829|64852.9|64838.3|64838.9|64823.9|346
1625715900000|2021-07-08 03:45:00|64838.9|64828.9|64843.4|64833.4|64846.6|64833.6|64835.8|64821.2|381
1625716200000|2021-07-08 03:50:00|64843.5|64833.5|64846.7|64826.7|64847.9|64833.9|64838.6|64824.5|382
1625716500000|2021-07-08 03:55:00|64846.6|64826.6|64844.3|64834.3|64854|64839.4|64841.2|64825.6|424
1625716800000|2021-07-08 04:00:00|64844.4|64834.4|64837.7|64827.7|64851.7|64837|64836.2|64821.6|335
1625717100000|2021-07-08 04:05:00|64837.8|64827.8|64841.7|64831.7|64849.3|64833.1|64836.7|64822.3|422
1625717400000|2021-07-08 04:10:00|64842.3|64832.3|64840.7|64830.7|64847.4|64833.1|64840.5|64826.3|276
1625717700000|2021-07-08 04:15:00|64840.6|64830.6|64841.5|64831.5|64847.4|64831.8|64837.9|64823.1|399
1625718000000|2021-07-08 04:20:00|64841.4|64831.4|64850.8|64840.8|64859.1|64842.6|64837.9|64823|417
1625718300000|2021-07-08 04:25:00|64850.9|64840.9|64848.5|64838.5|64855.9|64841|64846.4|64832.7|321
1625718600000|2021-07-08 04:30:00|64848.4|64838.4|64852.5|64832.5|64854.4|64839.1|64844.9|64829.9|456
1625718900000|2021-07-08 04:35:00|64852.6|64832.6|64847.2|64837.2|64856.3|64838.4|64846.8|64831.3|437
1625719200000|2021-07-08 04:40:00|64847.4|64837.4|64845.8|64825.8|64854.3|64839.5|64837.5|64824|410
1625719500000|2021-07-08 04:45:00|64845.7|64825.7|64849.1|64829.1|64850.5|64835.4|64840.8|64825.7|324
1625719800000|2021-07-08 04:50:00|64849|64829|64838.3|64818.3|64849|64834|64831.6|64816.3|477
1625720100000|2021-07-08 04:55:00|64838.4|64818.4|64835.3|64815.3|64840|64824.1|64827.6|64813.3|597
1625720400000|2021-07-08 05:00:00|64835.1|64815.1|64832.4|64822.4|64842|64827|64830.1|64815.1|344
1625720700000|2021-07-08 05:05:00|64832.2|64822.2|64841|64821|64843.8|64829.7|64832.2|64819.8|342
1625721000000|2021-07-08 05:10:00|64840.9|64820.9|64841.8|64821.8|64843|64827.7|64835|64819.8|357
1625721300000|2021-07-08 05:15:00|64842|64822|64829.9|64809.9|64844|64829.2|64824.2|64809.8|525
1625721600000|2021-07-08 05:20:00|64830|64810|64816.6|64806.6|64830|64815.2|64811.9|64798.1|496
1625721900000|2021-07-08 05:25:00|64816.5|64806.5|64811.3|64801.3|64823.4|64808.7|64811|64796.1|385
1625722200000|2021-07-08 05:30:00|64811.2|64801.2|64818|64808|64829.7|64814.5|64811.2|64797.7|536
1625722500000|2021-07-08 05:35:00|64818.3|64808.3|64811.9|64801.9|64829.7|64816.3|64810.8|64796.1|555
1625722800000|2021-07-08 05:40:00|64811.8|64801.8|64808|64798|64816.6|64802.4|64806.3|64792.1|515
1625723100000|2021-07-08 05:45:00|64808.1|64798.1|64812.2|64802.2|64820.4|64807.1|64804.7|64790.7|663
1625723400000|2021-07-08 05:50:00|64812.1|64802.1|64808.5|64798.5|64821.4|64806.4|64803|64788.7|635
1625723700000|2021-07-08 05:55:00|64808.6|64798.6|64821.8|64811.8|64822.9|64812.9|64807.9|64793.8|531
1625724000000|2021-07-08 06:00:00|64821.9|64811.9|64818.1|64808.1|64830.9|64817.7|64813.2|64802.6|552
1625724300000|2021-07-08 06:05:00|64817.9|64807.9|64817.9|64807.9|64828|64813.7|64814|64802.6|566
1625724600000|2021-07-08 06:10:00|64817.8|64807.8|64814.8|64804.8|64823.8|64810.4|64803.3|64789.8|609
1625724900000|2021-07-08 06:15:00|64814.7|64804.7|64824.3|64814.3|64835.5|64821.4|64814.6|64799.5|674
1625725200000|2021-07-08 06:20:00|64824.2|64814.2|64821.9|64811.9|64834.4|64819.7|64819.3|64804.6|519
1625725500000|2021-07-08 06:25:00|64822.2|64812.2|64833.4|64823.4|64840.6|64825.9|64821.5|64806.6|649
1625725800000|2021-07-08 06:30:00|64833.5|64823.5|64852.5|64842.5|64863.6|64849|64833.2|64823.2|772
1625726100000|2021-07-08 06:35:00|64852.3|64842.3|64858.1|64848.1|64872.1|64856.4|64852.3|64841.6|760
1625726400000|2021-07-08 06:40:00|64858.2|64848.2|64860.7|64850.7|64867|64853.5|64857.1|64842.7|644
1625726700000|2021-07-08 06:45:00|64860.3|64850.3|64851.6|64841.6|64862.6|64850.9|64843.7|64828.9|660
1625727000000|2021-07-08 06:50:00|64851.8|64841.8|64864.7|64844.7|64866.1|64851|64846.6|64832.4|613
1625727300000|2021-07-08 06:55:00|64864.6|64844.6|64881.3|64871.3|64887.6|64872.3|64854.9|64842.9|732
1625727600000|2021-07-08 07:00:00|64881.1|64871.1|64893.1|64873.1|64895|64880.3|64867|64852.8|845
1625727900000|2021-07-08 07:05:00|64893.5|64873.5|64879.3|64869.3|64903|64888.5|64878|64862|822
1625728200000|2021-07-08 07:10:00|64879|64869|64885.5|64875.5|64890.8|64875.7|64875.8|64860.5|734
1625728500000|2021-07-08 07:15:00|64885.3|64875.3|64889.1|64869.1|64901.3|64883|64876|64860|792
1625728800000|2021-07-08 07:20:00|64889.5|64869.5|64888.6|64868.6|64890.3|64874.5|64875.8|64860.6|794
1625729100000|2021-07-08 07:25:00|64888.7|64868.7|64877.6|64867.6|64888.7|64872.8|64871|64854.2|743
1625729400000|2021-07-08 07:30:00|64877.7|64867.7|64879.2|64859.2|64891.1|64876.4|64873.1|64858.8|723
1625729700000|2021-07-08 07:35:00|64879|64859|64874.8|64864.8|64881.8|64866.8|64865.9|64851|750
1625730000000|2021-07-08 07:40:00|64874.9|64864.9|64879.9|64859.9|64883.6|64868.8|64870.5|64855.8|749
1625730300000|2021-07-08 07:45:00|64880.5|64860.5|64887.6|64877.6|64903.1|64888.3|64872.5|64857.9|835
1625730600000|2021-07-08 07:50:00|64887.5|64877.5|64874.4|64864.4|64900.2|64887.2|64873.6|64859.3|754
1625730900000|2021-07-08 07:55:00|64878.7|64858.7|64856.2|64836.2|64878.7|64864.3|64846.5|64830.9|870
1625731200000|2021-07-08 08:00:00|64856.1|64836.1|64863.1|64853.1|64872.7|64857.9|64850.6|64836.1|821
1625731500000|2021-07-08 08:05:00|64863.2|64853.2|64868.5|64858.5|64881.1|64866|64858.5|64843.7|756
1625731800000|2021-07-08 08:10:00|64873.3|64853.3|64862.7|64852.7|64878.5|64863.4|64859.5|64844.6|697
1625732100000|2021-07-08 08:15:00|64862.6|64852.6|64863.5|64853.5|64879.2|64864.4|64861.1|64846|755
1625732400000|2021-07-08 08:20:00|64863.6|64853.6|64859|64849|64872.3|64857.7|64850.6|64835.6|788
1625732700000|2021-07-08 08:25:00|64858.9|64848.9|64884.8|64864.8|64885.4|64870|64856.6|64842|853
1625733000000|2021-07-08 08:30:00|64884.9|64864.9|64895|64885|64900.4|64886.1|64876|64864.7|687
1625733300000|2021-07-08 08:35:00|64894.9|64884.9|64911.5|64891.5|64912.8|64896.4|64883|64867.8|706
1625733600000|2021-07-08 08:40:00|64911.6|64891.6|64898.1|64888.1|64913.4|64898.1|64890.6|64877.2|787
1625733900000|2021-07-08 08:45:00|64898.2|64888.2|64904.2|64894.2|64914.2|64898.6|64894.8|64879.8|694
1625734200000|2021-07-08 08:50:00|64904.5|64894.5|64899.3|64879.3|64910.1|64896.9|64891.1|64877.4|693
1625734500000|2021-07-08 08:55:00|64893.3|64883.3|64865.2|64855.2|64898|64883.5|64862.8|64847.4|767
1625734800000|2021-07-08 09:00:00|64865.1|64855.1|64855.2|64845.2|64872.1|64857.2|64851.1|64836.5|684
1625735100000|2021-07-08 09:05:00|64855.3|64845.3|64866|64856|64872|64857.6|64854.1|64838.7|660
1625735400000|2021-07-08 09:10:00|64866.1|64856.1|64866.5|64856.5|64872.3|64857.5|64863.9|64849.4|553
1625735700000|2021-07-08 09:15:00|64866.4|64856.4|64868.3|64858.3|64873.7|64858.7|64859.3|64847.2|550
1625736000000|2021-07-08 09:20:00|64868.4|64858.4|64876.3|64866.3|64886.8|64873.7|64864|64850|609
1625736300000|2021-07-08 09:25:00|64881.3|64861.3|64877.7|64867.7|64884.3|64869.1|64870.5|64860.1|520
1625736600000|2021-07-08 09:30:00|64875.8|64865.8|64851.8|64841.8|64880|64869.7|64849.6|64835.6|555
1625736900000|2021-07-08 09:35:00|64852|64842|64868.8|64858.8|64871.6|64859|64849.2|64834.5|606
1625737200000|2021-07-08 09:40:00|64868.9|64858.9|64859.4|64849.4|64871.3|64858.9|64851|64836.1|613
1625737500000|2021-07-08 09:45:00|64859.3|64849.3|64856.4|64846.4|64866.2|64854.8|64853.5|64839|527
1625737800000|2021-07-08 09:50:00|64856.3|64846.3|64858|64848|64864.5|64850.6|64849.1|64834.5|685
1625738100000|2021-07-08 09:55:00|64858.7|64848.7|64869.7|64859.7|64873.8|64860.6|64852.8|64839.6|632
1625738400000|2021-07-08 10:00:00|64869.6|64859.6|64904.9|64894.9|64915.2|64900.1|64869.6|64859.6|606
1625738700000|2021-07-08 10:05:00|64905|64895|64951.3|64931.3|64955.4|64937.6|64904.5|64890.3|753
1625739000000|2021-07-08 10:10:00|64951.5|64931.5|64930.6|64920.6|64959.6|64946.1|64930.2|64918.5|651
1625739300000|2021-07-08 10:15:00|64935.1|64915.1|64939.6|64929.6|64949.7|64937.7|64928.9|64914.6|695
1625739600000|2021-07-08 10:20:00|64939.7|64929.7|64958.6|64948.6|64968|64953.1|64939.3|64927|710
1625739900000|2021-07-08 10:25:00|64958.5|64948.5|64965.4|64955.4|64972.1|64958.4|64954.1|64939.2|625
1625740200000|2021-07-08 10:30:00|64965.5|64955.5|64968.7|64948.7|64985.9|64967.2|64960.3|64944.9|805
1625740500000|2021-07-08 10:35:00|64968.8|64948.8|64976.2|64966.2|64986|64969|64962.4|64947|722
1625740800000|2021-07-08 10:40:00|64981.5|64961.5|65002.4|64992.4|65008.1|64993|64974.4|64959.7|662
1625741100000|2021-07-08 10:45:00|65002.2|64992.2|64994.2|64984.2|65009.1|64993.6|64990.9|64975.6|644
1625741400000|2021-07-08 10:50:00|64994.3|64984.3|64981.5|64961.5|64999.2|64984.3|64974.1|64959.2|776
1625741700000|2021-07-08 10:55:00|64981.1|64961.1|64976.9|64956.9|64989.9|64974|64970.8|64955.5|599
1625742000000|2021-07-08 11:00:00|64976.8|64956.8|64979.1|64959.1|64979.8|64962.6|64969.3|64950.2|590
1625742300000|2021-07-08 11:05:00|64979.2|64959.2|64979.6|64959.6|64997.8|64980.4|64974.3|64955.8|706
1625742600000|2021-07-08 11:10:00|64979.5|64959.5|64983.8|64963.8|64985.8|64970.3|64968.5|64953.2|528
1625742900000|2021-07-08 11:15:00|64983.9|64963.9|64976.8|64956.8|64984|64964.9|64965.1|64949.6|627
1625743200000|2021-07-08 11:20:00|64976.7|64956.7|64987.2|64967.2|64987.2|64968.6|64970.7|64953.7|535
1625743500000|2021-07-08 11:25:00|64987.3|64967.3|64987.8|64967.8|64997.4|64980.8|64983.2|64967.3|592
1625743800000|2021-07-08 11:30:00|64987.9|64967.9|64984.6|64974.6|64996.6|64976.6|64983|64967.1|637
1625744100000|2021-07-08 11:35:00|64984.4|64974.4|64999.3|64979.3|65000.6|64985|64983|64967|505
1625744400000|2021-07-08 11:40:00|64999.2|64979.2|64988.5|64968.5|64999.2|64983.4|64982.3|64966.9|466
1625744700000|2021-07-08 11:45:00|64988.6|64968.6|64991.1|64971.1|64995.2|64977.3|64985.1|64967.5|484
1625745000000|2021-07-08 11:50:00|64991.2|64971.2|64993.4|64973.4|64995.4|64975.4|64980.4|64960.4|643
1625745300000|2021-07-08 11:55:00|64993.1|64973.1|65001.4|64981.4|65002.5|64987.7|64990.5|64972.5|603
1625745600000|2021-07-08 12:00:00|65001.1|64981.1|65000.3|64980.3|65002.5|64982.5|64987.1|64970.7|732
1625745900000|2021-07-08 12:05:00|64999.9|64979.9|65001.3|64981.3|65002.5|64987.3|64986.4|64971.5|670
1625746200000|2021-07-08 12:10:00|65001.2|64981.2|64998.4|64978.4|65005.8|64989.9|64991.4|64976.3|615
1625746500000|2021-07-08 12:15:00|64998.3|64978.3|64990|64970|64998.7|64979.2|64982.8|64962.8|678
1625746800000|2021-07-08 12:20:00|64990.2|64970.2|64987.6|64967.6|64996.8|64980.3|64982.5|64966|677
1625747100000|2021-07-08 12:25:00|64987.9|64967.9|64967.8|64947.8|64987.9|64972.4|64967.3|64947.3|500
1625747400000|2021-07-08 12:30:00|64967.4|64947.4|64982.2|64962.2|64985.7|64965.7|64961|64942.7|683
1625747700000|2021-07-08 12:35:00|64982.1|64962.1|64955.9|64935.9|64987.6|64967.6|64955.6|64935.6|738
1625748000000|2021-07-08 12:40:00|64956.5|64936.5|64962.4|64942.4|64970.7|64955.8|64953|64935.2|755
1625748300000|2021-07-08 12:45:00|64963.5|64943.5|64952.5|64932.5|64966.7|64950.1|64944|64924|729
1625748600000|2021-07-08 12:50:00|64952.8|64932.8|64970.1|64950.1|64970.5|64954.8|64949.6|64932.8|725
1625748900000|2021-07-08 12:55:00|64970|64950|64976.7|64956.7|64978.1|64962.3|64963.8|64944.1|707
1625749200000|2021-07-08 13:00:00|64976.8|64956.8|64982.7|64962.7|64995.9|64975.9|64972.8|64956.2|946
1625749500000|2021-07-08 13:05:00|64982.6|64962.6|64987.2|64967.2|64994.5|64979.3|64975.8|64960|804
1625749800000|2021-07-08 13:10:00|64987|64967|64966.4|64946.4|64990.4|64970.4|64962.6|64946.4|779
1625750100000|2021-07-08 13:15:00|64966.5|64946.5|64950.5|64930.5|64966.5|64948.3|64944.4|64928.8|852
1625750400000|2021-07-08 13:20:00|64945.7|64935.7|64943.2|64923.2|64953.4|64937.8|64937.9|64921.6|731
1625750700000|2021-07-08 13:25:00|64942.6|64922.6|64946.2|64926.2|64947.2|64929.6|64935.5|64918.2|747
1625751000000|2021-07-08 13:30:00|64946.1|64926.1|64933.5|64913.5|64952|64935|64923.6|64908.4|692
1625751300000|2021-07-08 13:35:00|64933.6|64913.6|64952|64932|64954.3|64938.7|64929.9|64912.4|678
1625751600000|2021-07-08 13:40:00|64951.5|64931.5|64975.4|64955.4|64980.8|64965.7|64943.4|64928.3|678
1625751900000|2021-07-08 13:45:00|64975.7|64955.7|64977.5|64957.5|64987|64969.6|64967.7|64952|822
1625752200000|2021-07-08 13:50:00|64978.1|64958.1|64959.1|64949.1|64979.9|64959.9|64940.6|64925.6|857
1625752500000|2021-07-08 13:55:00|64959|64949|64965.8|64955.8|64977.8|64960.1|64956.7|64936.7|919
1625752800000|2021-07-08 14:00:00|64970.2|64950.2|64961.5|64941.5|64983.9|64968.2|64951.2|64935.7|922
1625753100000|2021-07-08 14:05:00|64961.4|64941.4|64983.7|64963.7|64984.3|64966.6|64955.6|64940.1|892
1625753400000|2021-07-08 14:10:00|64983.8|64963.8|64974.5|64954.5|64985.5|64969.2|64967.6|64947.6|840
1625753700000|2021-07-08 14:15:00|64974|64954|64984|64964|64990.3|64975.7|64962.4|64947.2|755
1625754000000|2021-07-08 14:20:00|64984.1|64964.1|64982.1|64962.1|64989.5|64973.7|64972.7|64957.6|729
1625754300000|2021-07-08 14:25:00|64982.2|64962.2|64965|64945|64988|64972.2|64960.5|64942.5|833
1625754600000|2021-07-08 14:30:00|64964.8|64944.8|64971.9|64951.9|64976.9|64961.4|64957.2|64939.5|805
1625754900000|2021-07-08 14:35:00|64972|64952|64972.3|64952.3|64977.7|64962.5|64963.1|64946|866
1625755200000|2021-07-08 14:40:00|64972.2|64952.2|64979.8|64959.8|64982.7|64965.2|64965.6|64946.2|847
1625755500000|2021-07-08 14:45:00|64979.9|64959.9|64982|64962|64986.6|64968.1|64974|64955.6|767
1625755800000|2021-07-08 14:50:00|64982.2|64962.2|64986.4|64966.4|64997|64978.4|64977.8|64958.6|810
1625756100000|2021-07-08 14:55:00|64986.7|64966.7|64998.7|64978.7|64999.8|64984.9|64979.9|64963.7|798
1625756400000|2021-07-08 15:00:00|64998.6|64978.6|64991.5|64971.5|65005.6|64990.2|64981.3|64964.6|850
1625756700000|2021-07-08 15:05:00|64991.1|64971.1|64988|64968|64993.2|64976.9|64980.8|64964|796
1625757000000|2021-07-08 15:10:00|64988.1|64968.1|64985.5|64965.5|64990.7|64975.3|64973.1|64957.6|617
1625757300000|2021-07-08 15:15:00|64985.6|64965.6|65005.6|64985.6|65005.6|64990.3|64979.5|64963.4|829
1625757600000|2021-07-08 15:20:00|65005.5|64985.5|65005|64985|65011.4|64991.4|65000|64980.3|767
1625757900000|2021-07-08 15:25:00|65004.9|64984.9|64997.5|64977.5|65005.2|64987.5|64991.5|64974.8|626
1625758200000|2021-07-08 15:30:00|64997.3|64977.3|65006.7|64986.7|65010.8|64993.7|64992.5|64975.6|737
1625758500000|2021-07-08 15:35:00|65007|64987|65001.7|64981.7|65010.4|64990.4|64998.8|64980.7|519
1625758800000|2021-07-08 15:40:00|65001.6|64981.6|65005.7|64985.7|65007.1|64991|64994.5|64977.2|624
1625759100000|2021-07-08 15:45:00|65005.8|64985.8|65002.3|64982.3|65005.8|64985.8|64992.6|64972.6|577
1625759400000|2021-07-08 15:50:00|65002|64982|65003|64983|65003.8|64987.7|64991.4|64974.6|600
1625759700000|2021-07-08 15:55:00|65003.1|64983.1|64977.6|64957.6|65003.7|64983.7|64977.2|64957.2|602
1625760000000|2021-07-08 16:00:00|64977.7|64957.7|64968.1|64948.1|64978.9|64958.9|64963.7|64943.7|615
1625760300000|2021-07-08 16:05:00|64968.3|64948.3|64960.9|64940.9|64968.4|64949.4|64954.6|64937.7|506
1625760600000|2021-07-08 16:10:00|64960.8|64940.8|64960.6|64940.6|64964.7|64944.7|64956.7|64936.7|481
1625760900000|2021-07-08 16:15:00|64960.8|64940.8|64961.3|64941.3|64967.5|64949.1|64956|64937.9|424
1625761200000|2021-07-08 16:20:00|64961.4|64941.4|64961.3|64941.3|64969.4|64949.4|64960.6|64940.6|444
1625761500000|2021-07-08 16:25:00|64961.2|64941.2|64953.2|64943.2|64963.1|64943.4|64953.2|64938.2|475
1625761800000|2021-07-08 16:30:00|64953.4|64943.4|64962.7|64942.7|64971.2|64953.4|64953.2|64936.8|486
1625762100000|2021-07-08 16:35:00|64962.8|64942.8|64963.4|64953.4|64970.1|64953.9|64960|64942.2|441
1625762400000|2021-07-08 16:40:00|64963.3|64953.3|64959.5|64939.5|64969.5|64953.6|64953.6|64938.6|467
1625762700000|2021-07-08 16:45:00|64959.8|64939.8|64960|64940|64965.4|64950.2|64955|64938.6|469
1625763000000|2021-07-08 16:50:00|64959.8|64939.8|64958.3|64938.3|64965.4|64945.9|64954.9|64938.1|453
1625763300000|2021-07-08 16:55:00|64958.2|64938.2|64958.9|64938.9|64962.2|64946.8|64952.7|64936.9|475
1625763600000|2021-07-08 17:00:00|64958.8|64938.8|64956|64936|64959.9|64944.6|64946.5|64930.9|457
1625763900000|2021-07-08 17:05:00|64956.2|64936.2|64949.5|64929.5|64956.2|64936.2|64941.2|64926.2|492
1625764200000|2021-07-08 17:10:00|64949.7|64929.7|64956.2|64936.2|64957.6|64942.1|64944.6|64929.5|335
1625764500000|2021-07-08 17:15:00|64956.4|64936.4|64954.8|64934.8|64957|64941.7|64948.8|64928.8|381
1625764800000|2021-07-08 17:20:00|64954.9|64934.9|64956.7|64936.7|64957.9|64937.9|64952.6|64932.6|412
1625765100000|2021-07-08 17:25:00|64956.8|64936.8|64955.3|64935.3|64958.1|64938.1|64946.6|64931.1|442
1625765400000|2021-07-08 17:30:00|64955.2|64935.2|64951.2|64941.2|64957.4|64942.5|64951|64933.7|424
1625765700000|2021-07-08 17:35:00|64951|64941|64952.3|64942.3|64959.5|64943.6|64951|64935.8|421
1625766000000|2021-07-08 17:40:00|64952.4|64942.4|64954.9|64934.9|64957|64942.4|64948.4|64931.8|416
1625766300000|2021-07-08 17:45:00|64954.4|64934.4|64955|64935|64955|64939.7|64947.2|64929|400
1625766600000|2021-07-08 17:50:00|64954.6|64934.6|64950.5|64930.5|64954.8|64940|64947.1|64930.1|459
1625766900000|2021-07-08 17:55:00|64950.6|64930.6|64943.1|64923.1|64951.2|64933.4|64940.5|64921.6|470
1625767200000|2021-07-08 18:00:00|64943.7|64923.7|64949.7|64929.7|64952.7|64932.7|64939.7|64923.4|484
1625767500000|2021-07-08 18:05:00|64949.9|64929.9|64952.4|64932.4|64953.3|64938.1|64947.2|64928.6|360
1625767800000|2021-07-08 18:10:00|64952.6|64932.6|64951.8|64931.8|64953.2|64937.4|64946.8|64930.6|375
1625768100000|2021-07-08 18:15:00|64951.7|64931.7|64955.8|64945.8|64962.2|64947|64947.9|64931.5|362
1625768400000|2021-07-08 18:20:00|64955.9|64945.9|64960.6|64940.6|64962.7|64947.3|64954.2|64935.4|415
1625768700000|2021-07-08 18:25:00|64960.5|64940.5|64947.3|64937.3|64962.6|64946.8|64946.3|64930.2|582
1625769000000|2021-07-08 18:30:00|64947.2|64937.2|64944.7|64924.7|64958.2|64943.4|64939.7|64924.7|484
1625769300000|2021-07-08 18:35:00|64944.8|64924.8|64952.8|64932.8|64953.8|64938.6|64940|64924.7|497
1625769600000|2021-07-08 18:40:00|64952.7|64932.7|64949.9|64939.9|64955.4|64940.7|64948.1|64932.5|319
1625769900000|2021-07-08 18:45:00|64949.8|64939.8|64946.5|64926.5|64957|64941.7|64938.4|64923.2|455
1625770200000|2021-07-08 18:50:00|64946.3|64926.3|64948.1|64928.1|64948.8|64933.1|64938.9|64923.5|387
1625770500000|2021-07-08 18:55:00|64948.3|64928.3|64949.8|64929.8|64949.9|64934.9|64939.7|64922.7|410
1625770800000|2021-07-08 19:00:00|64949.9|64929.9|64955.2|64935.2|64958.2|64938.2|64947.2|64928.8|377
1625771100000|2021-07-08 19:05:00|64955.1|64935.1|64953.9|64933.9|64958|64938|64953.6|64933.6|357
1625771400000|2021-07-08 19:10:00|64954|64934|64947.3|64937.3|64955.3|64937.5|64946.7|64929.4|356
1625771700000|2021-07-08 19:15:00|64947.1|64937.1|64956.7|64936.7|64958.3|64942.3|64946.6|64931.9|277
1625772000000|2021-07-08 19:20:00|64956.6|64936.6|64951.4|64941.4|64957.4|64941.4|64951.3|64932.3|349
1625772300000|2021-07-08 19:25:00|64951.3|64941.3|64952.3|64932.3|64957.3|64941.5|64949.4|64929.4|334
1625772600000|2021-07-08 19:30:00|64952.4|64932.4|64948.4|64928.4|64952.9|64932.9|64946.2|64926.2|408
1625772900000|2021-07-08 19:35:00|64948.5|64928.5|64950.2|64930.2|64950.7|64934.4|64944.1|64927.2|258
1625773200000|2021-07-08 19:40:00|64950.3|64930.3|64954.2|64934.2|64955.1|64939.5|64949.3|64930|371
1625773500000|2021-07-08 19:45:00|64954.1|64934.1|64958.9|64938.9|64961.6|64943.9|64953.1|64933.9|365
1625773800000|2021-07-08 19:50:00|64959.1|64939.1|64949.8|64929.8|64961|64941|64948.2|64928.2|453
1625774100000|2021-07-08 19:55:00|64949.5|64929.5|64946.6|64926.6|64950|64930|64945.9|64925.9|480
1625774400000|2021-07-08 20:00:00|64946.3|64926.3|64947.9|64927.9|64949.7|64929.7|64942.8|64922.8|524
1625774700000|2021-07-08 20:05:00|64948|64928|64944.2|64924.2|64948.2|64928.2|64942.8|64922.8|245
1625775000000|2021-07-08 20:10:00|64943.9|64923.9|64941.8|64921.8|64943.9|64923.9|64941.4|64921.4|182
1625775300000|2021-07-08 20:15:00|64942|64922|64941.6|64921.6|64943.3|64923.3|64941.3|64921.3|158
1625775600000|2021-07-08 20:20:00|64941.5|64921.5|64948|64928|64948.5|64928.5|64941.4|64921.4|208
1625775900000|2021-07-08 20:25:00|64947.8|64927.8|64948.6|64928.6|64949|64933.8|64943.5|64927.7|164
1625776200000|2021-07-08 20:30:00|64948.5|64928.5|64945|64925|64949.5|64929.5|64944.4|64924.4|229
1625776500000|2021-07-08 20:35:00|64945.1|64925.1|64944.9|64924.9|64946.2|64926.2|64944.6|64924.6|187
1625776800000|2021-07-08 20:40:00|64944.8|64924.8|64944.8|64924.8|64945.8|64925.8|64944.6|64924.6|195
1625777100000|2021-07-08 20:45:00|64944.1|64924.1|64938.5|64918.5|64945.7|64925.7|64933.5|64913.5|334
1625777400000|2021-07-08 20:50:00|64938.2|64918.2|64933.6|64913.6|64938.7|64918.7|64928.3|64908.3|286
1625777700000|2021-07-08 20:55:00|64934.1|64914.1|64944.6|64924.6|64949.2|64924.6|64931.2|64911.2|172
1625778000000|2021-07-08 21:00:00|64944|64924|64957.1|64922.1|64958.4|64927.8|64944|64899.6|69
1625778300000|2021-07-08 21:05:00|64947.9|64916.7|64988.5|64917.1|64996.4|64934.3|64947.5|64877.1|157
1625778600000|2021-07-08 21:10:00|64986.4|64924.9|64985.7|64890.8|65000|64931.3|64942.3|64880.5|366
1625778900000|2021-07-08 21:15:00|64983|64904.6|64992.5|64896.1|64996.6|64904.6|64975.1|64869.6|164
1625779200000|2021-07-08 21:20:00|64994.1|64893.3|64989.5|64896.5|64996.3|64904.1|64977.8|64882.6|79
1625779500000|2021-07-08 21:25:00|64987.4|64897|64986|64897.4|64996.7|64906.2|64983.3|64895.9|78
1625779800000|2021-07-08 21:30:00|64986.8|64897.2|64979.1|64899.8|64989.5|64905.5|64967.1|64875.1|135
1625780100000|2021-07-08 21:35:00|64978.3|64900.4|64983.7|64900.4|64988.5|64906|64967.8|64896.5|125
1625780400000|2021-07-08 21:40:00|64982|64899.8|64981.2|64895.8|64992.2|64902|64976.2|64880.9|100
1625780700000|2021-07-08 21:45:00|64981.1|64899.2|64968.9|64901.8|64986.7|64918|64960.7|64883.5|202
1625781000000|2021-07-08 21:50:00|64964.1|64887.9|64958.2|64900|64981.1|64917.3|64957|64885.7|111
1625781300000|2021-07-08 21:55:00|64976.2|64899.8|64983.5|64903.5|64986.6|64919.6|64958.6|64895.2|130
1625781600000|2021-07-08 22:00:00|64968.1|64901.1|64970|64901.4|64975.7|64912.3|64955.9|64885.3|342
1625781900000|2021-07-08 22:05:00|64965.1|64901.1|64953.9|64907|64970.1|64926.1|64946.1|64896.4|317
1625782200000|2021-07-08 22:10:00|64955.8|64902.2|64946.7|64912.2|64960.2|64914.1|64942.5|64898.6|401
1625782500000|2021-07-08 22:15:00|64946.8|64912.8|64939.8|64919.8|64957.6|64921.7|64937|64910.2|206
1625782800000|2021-07-08 22:20:00|64939.5|64919.5|64937.6|64917.6|64949|64920.1|64934.8|64912.1|153
1625783100000|2021-07-08 22:25:00|64938.2|64918.2|64938.2|64918.2|64940.2|64920.2|64936.5|64916.5|104
1625783400000|2021-07-08 22:30:00|64938.8|64918.8|64938.3|64918.3|64953.6|64925.3|64934.8|64913.4|220
1625783700000|2021-07-08 22:35:00|64938.4|64918.4|64936.9|64916.9|64938.4|64918.4|64930.4|64910.4|284
1625784000000|2021-07-08 22:40:00|64935.5|64915.5|64936|64916|64938.9|64918.9|64932.9|64912.9|321
1625784300000|2021-07-08 22:45:00|64935.7|64915.7|64935.7|64915.7|64938.4|64918.4|64934|64914|238
1625784600000|2021-07-08 22:50:00|64935.8|64915.8|64943.9|64923.9|64945.4|64925.4|64933.7|64913.7|254
1625784900000|2021-07-08 22:55:00|64944.7|64924.7|64963.4|64925|64969.8|64930.9|64940.7|64912|549
1625785200000|2021-07-08 23:00:00|64963.6|64924.8|64943.7|64923.7|64964.1|64928.7|64941.8|64896.1|488
1625785500000|2021-07-08 23:05:00|64943.4|64923.4|64932.9|64912.9|64947.8|64925.4|64921.8|64901.8|599
1625785800000|2021-07-08 23:10:00|64933|64913|64930.7|64910.7|64937.7|64917.7|64930.3|64910.3|448
1625786100000|2021-07-08 23:15:00|64931.5|64911.5|64935.7|64915.7|64939|64919|64930.3|64910.3|409
1625786400000|2021-07-08 23:20:00|64936|64916|64935.5|64915.5|64938.1|64918.1|64933.5|64913.5|167
1625786700000|2021-07-08 23:25:00|64935.4|64915.4|64930.9|64910.9|64938.6|64918.6|64929.6|64909.6|295
1625787000000|2021-07-08 23:30:00|64930.8|64910.8|64933|64913|64937.8|64917.8|64928.4|64908.4|247
1625787300000|2021-07-08 23:35:00|64932.9|64912.9|64926.3|64906.3|64936.2|64916.2|64919.6|64899.6|439
1625787600000|2021-07-08 23:40:00|64927.9|64907.9|64916.3|64896.3|64928|64908|64915.7|64895.7|306
1625787900000|2021-07-08 23:45:00|64916.2|64896.2|64913.4|64893.4|64923.6|64903.6|64907.6|64887.6|389
1625788200000|2021-07-08 23:50:00|64913.3|64893.3|64916.7|64896.7|64919.8|64899.8|64909.2|64889.2|341
1625788500000|2021-07-08 23:55:00|64916.9|64896.9|64920.5|64900.5|64925.8|64905.8|64914.5|64894.5|470
1625788800000|2021-07-09 00:00:00|64920.4|64900.4|64923.6|64903.6|64925.9|64905.9|64916.4|64896.4|519
1625789100000|2021-07-09 00:05:00|64924|64904|64915|64895|64925.9|64905.9|64913.6|64893.6|464
1625789400000|2021-07-09 00:10:00|64914.8|64894.8|64911.9|64891.9|64919.1|64899.1|64911.6|64891.6|379
1625789700000|2021-07-09 00:15:00|64912|64892|64903.2|64883.2|64914.2|64894.2|64901.1|64881.1|541
1625790000000|2021-07-09 00:20:00|64902.4|64882.4|64914.9|64894.9|64919.7|64899.7|64900.8|64880.8|524
1625790300000|2021-07-09 00:25:00|64915|64895|64913.8|64893.8|64918.1|64898.1|64908|64888|461
1625790600000|2021-07-09 00:30:00|64914.1|64894.1|64921.4|64901.4|64921.8|64901.8|64908.5|64888.5|488
1625790900000|2021-07-09 00:35:00|64921.5|64901.5|64932.2|64912.2|64937.5|64917.5|64918.3|64898.3|522
1625791200000|2021-07-09 00:40:00|64932.1|64912.1|64937.7|64917.7|64945.9|64925.9|64927.7|64907.7|471
1625791500000|2021-07-09 00:45:00|64937.9|64917.9|64936.6|64916.6|64943.8|64923.8|64935.9|64915.9|542
1625791800000|2021-07-09 00:50:00|64936.5|64916.5|64914.9|64894.9|64936.8|64916.8|64909.2|64889.2|567
1625792100000|2021-07-09 00:55:00|64914.6|64894.6|64909.3|64889.3|64915.3|64895.3|64907.8|64887.8|596
1625792400000|2021-07-09 01:00:00|64909.1|64889.1|64919.4|64899.4|64920.5|64900.5|64906.5|64886.5|714
1625792700000|2021-07-09 01:05:00|64919.6|64899.6|64923|64903|64931.8|64911.8|64907.8|64891.5|751
1625793000000|2021-07-09 01:10:00|64923.4|64903.4|64922.8|64902.8|64923.5|64906.6|64910.8|64890.8|557
1625793300000|2021-07-09 01:15:00|64921.6|64901.6|64908.6|64888.6|64922.5|64902.5|64896.5|64876.5|607
1625793600000|2021-07-09 01:20:00|64908.5|64888.5|64908.8|64888.8|64914.6|64894.6|64901.1|64882.8|501
1625793900000|2021-07-09 01:25:00|64910.1|64890.1|64916.1|64896.1|64924|64904|64905.5|64887.1|706
1625794200000|2021-07-09 01:30:00|64916|64896|64906.3|64886.3|64928|64908|64904|64884|779
1625794500000|2021-07-09 01:35:00|64906.1|64886.1|64902.5|64882.5|64912.8|64892.8|64885.4|64865.4|785
1625794800000|2021-07-09 01:40:00|64903.2|64883.2|64937.1|64917.1|64937.7|64920.9|64903.2|64883.2|793
1625795100000|2021-07-09 01:45:00|64937|64917|64935.1|64915.1|64938.2|64919.6|64919.9|64904.9|745
1625795400000|2021-07-09 01:50:00|64935.4|64915.4|64956.5|64936.5|64957.4|64941|64931.1|64911.1|622
1625795700000|2021-07-09 01:55:00|64957.1|64937.1|64951.6|64931.6|64967|64947|64944.6|64930|710
1625796000000|2021-07-09 02:00:00|64945.4|64935.4|64961|64941|64974.1|64958.5|64937.9|64922.1|737
1625796300000|2021-07-09 02:05:00|64961.1|64941.1|64953.3|64933.3|64969.6|64953.9|64943.6|64928.2|716
1625796600000|2021-07-09 02:10:00|64953.2|64933.2|64951.3|64931.3|64970.3|64955.1|64945.5|64930.7|712
1625796900000|2021-07-09 02:15:00|64951.7|64931.7|64951.7|64931.7|64956|64939.9|64946.3|64931.3|474
1625797200000|2021-07-09 02:20:00|64945.6|64935.6|64941.4|64921.4|64950.2|64935.6|64933|64918.7|595
1625797500000|2021-07-09 02:25:00|64941.5|64921.5|64949.5|64929.5|64952.9|64937.7|64934.5|64921.1|438
1625797800000|2021-07-09 02:30:00|64950|64930|64940|64920|64950.9|64935.6|64932.6|64918.2|568
1625798100000|2021-07-09 02:35:00|64935|64925|64924.7|64914.7|64941.7|64926.4|64923.9|64908|667
1625798400000|2021-07-09 02:40:00|64924.8|64914.8|64915.8|64895.8|64929.8|64914.9|64908.1|64891.1|721
1625798700000|2021-07-09 02:45:00|64916.5|64896.5|64917.3|64907.3|64924.6|64909.9|64910|64895.3|678
1625799000000|2021-07-09 02:50:00|64917.2|64907.2|64924.3|64914.3|64943.1|64927.9|64916.1|64901.5|730
1625799300000|2021-07-09 02:55:00|64924.8|64914.8|64931.8|64911.8|64932.3|64918|64919.7|64904.9|493
1625799600000|2021-07-09 03:00:00|64931.5|64911.5|64919|64899|64935.3|64919.7|64917|64898.9|645
1625799900000|2021-07-09 03:05:00|64918.8|64898.8|64906.7|64886.7|64924.3|64909.1|64901.5|64885.9|616
1625800200000|2021-07-09 03:10:00|64906.8|64886.8|64906.6|64896.6|64912.2|64896.9|64899|64883.1|495
1625800500000|2021-07-09 03:15:00|64906.5|64896.5|64908.8|64898.8|64913.8|64899.2|64902.5|64887.1|422
1625800800000|2021-07-09 03:20:00|64908.7|64898.7|64917.5|64897.5|64919.4|64904|64906.1|64890.7|509
1625801100000|2021-07-09 03:25:00|64912.3|64902.3|64919|64899|64922.8|64907.2|64908.8|64893.8|638
1625801400000|2021-07-09 03:30:00|64919.1|64899.1|64908.5|64888.5|64919.3|64901|64901.3|64885.5|555
1625801700000|2021-07-09 03:35:00|64908.6|64888.6|64894.9|64884.9|64908.6|64892.8|64890|64875.2|578
1625802000000|2021-07-09 03:40:00|64895.1|64885.1|64906.7|64886.7|64908.2|64894|64894.7|64880.7|490
1625802300000|2021-07-09 03:45:00|64906.6|64886.6|64901.4|64891.4|64909|64894|64900|64885.3|441
1625802600000|2021-07-09 03:50:00|64901.2|64891.2|64893.8|64883.8|64906|64891.2|64893.6|64878.7|403
1625802900000|2021-07-09 03:55:00|64894|64884|64899.8|64889.8|64905.3|64890.7|64891.6|64877.5|468
1625803200000|2021-07-09 04:00:00|64899.7|64889.7|64901.8|64881.8|64905.5|64892.6|64896.5|64881.1|521
1625803500000|2021-07-09 04:05:00|64901.7|64881.7|64904.3|64894.3|64909.6|64894.7|64894.6|64879.3|416
1625803800000|2021-07-09 04:10:00|64904.1|64894.1|64907.7|64897.7|64915.1|64899.9|64900.9|64886.4|442
1625804100000|2021-07-09 04:15:00|64907.6|64897.6|64916.6|64906.6|64924.8|64909.7|64907.6|64892.5|427
1625804400000|2021-07-09 04:20:00|64916.5|64906.5|64914.1|64904.1|64923|64908.7|64914|64900.5|291
1625804700000|2021-07-09 04:25:00|64914.2|64904.2|64913.3|64903.3|64919.6|64904.2|64911.8|64896.9|397
1625805000000|2021-07-09 04:30:00|64913.1|64903.1|64912.6|64902.6|64919.9|64906.6|64910.9|64895.4|378
1625805300000|2021-07-09 04:35:00|64912.7|64902.7|64920.4|64900.4|64921|64906.1|64912.6|64898.2|244
1625805600000|2021-07-09 04:40:00|64920.3|64900.3|64919.4|64899.4|64920.6|64905.7|64911|64898.3|305
1625805900000|2021-07-09 04:45:00|64919.3|64899.3|64915.3|64895.3|64920.8|64906|64910.6|64894.8|425
1625806200000|2021-07-09 04:50:00|64910.3|64900.3|64908.2|64898.2|64916.9|64900.6|64903|64888|338
1625806500000|2021-07-09 04:55:00|64908.1|64898.1|64916.2|64906.2|64921.4|64907.7|64907.8|64893.2|417
1625806800000|2021-07-09 05:00:00|64916.3|64906.3|64913|64893|64923.3|64907.7|64909.7|64892.5|610
1625807100000|2021-07-09 05:05:00|64912.9|64892.9|64906.3|64886.3|64913.3|64898.3|64896.7|64881.9|558
1625807400000|2021-07-09 05:10:00|64906.4|64886.4|64894.2|64884.2|64907.4|64892.5|64889|64874.1|625
1625807700000|2021-07-09 05:15:00|64894.1|64884.1|64897|64887|64905.1|64890.7|64887.1|64872.2|573
1625808000000|2021-07-09 05:20:00|64896.8|64886.8|64906.9|64886.9|64907.4|64892|64893.5|64879.6|461
1625808300000|2021-07-09 05:25:00|64907.2|64887.2|64905.7|64885.7|64909.6|64894.8|64899.5|64885.3|387
1625808600000|2021-07-09 05:30:00|64905.6|64885.6|64904.7|64884.7|64914.4|64899.4|64894.7|64880.5|652
1625808900000|2021-07-09 05:35:00|64904.6|64884.6|64906.2|64896.2|64907.8|64896.6|64895.8|64880.5|560
1625809200000|2021-07-09 05:40:00|64906.5|64896.5|64908.2|64898.2|64918|64902.9|64902.8|64890.4|529
1625809500000|2021-07-09 05:45:00|64913.1|64893.1|64912|64892|64919.7|64904.7|64906.7|64892|520
1625809800000|2021-07-09 05:50:00|64912.3|64892.3|64917.1|64907.1|64922.3|64907.8|64904.9|64890.6|522
1625810100000|2021-07-09 05:55:00|64916.9|64906.9|64916.5|64906.5|64927.8|64916.5|64915|64901.5|556
1625810400000|2021-07-09 06:00:00|64916.6|64906.6|64928|64918|64936.3|64921.3|64916|64906|560
1625810700000|2021-07-09 06:05:00|64928.1|64918.1|64934.5|64914.5|64941|64926.9|64926.4|64911.8|590
1625811000000|2021-07-09 06:10:00|64934.7|64914.7|64928.6|64918.6|64935.2|64920|64919.6|64904.7|688
1625811300000|2021-07-09 06:15:00|64928.5|64918.5|64924.9|64914.9|64938.9|64924.4|64922.8|64912.8|581
1625811600000|2021-07-09 06:20:00|64929.8|64909.8|64934.2|64924.2|64939.5|64924.8|64922.3|64907.5|570
1625811900000|2021-07-09 06:25:00|64934.1|64924.1|64943.7|64933.7|64951.2|64937|64933.4|64923.4|675
1625812200000|2021-07-09 06:30:00|64943.8|64933.8|64934.9|64924.9|64952.5|64939.4|64932.8|64918|661
1625812500000|2021-07-09 06:35:00|64935.4|64925.4|64923.7|64913.7|64940.1|64925.4|64923.3|64908.2|634
1625812800000|2021-07-09 06:40:00|64923.8|64913.8|64930.3|64920.3|64935.2|64922.7|64921.2|64906.4|587
1625813100000|2021-07-09 06:45:00|64930.2|64920.2|64929.1|64919.1|64936.8|64925.2|64926.4|64913.7|598
1625813400000|2021-07-09 06:50:00|64929.2|64919.2|64934.5|64924.5|64934.7|64924.6|64923.7|64909.9|495
1625813700000|2021-07-09 06:55:00|64935.3|64925.3|65003|64983|65004.5|64984.5|64935.3|64923.3|970
1625814000000|2021-07-09 07:00:00|65002.6|64982.6|64961.4|64951.4|65002.6|64982.6|64954.7|64941.8|854
1625814300000|2021-07-09 07:05:00|64961.2|64951.2|64955.4|64935.4|64969|64954.2|64941.5|64925.8|733
1625814600000|2021-07-09 07:10:00|64955.1|64935.1|64949|64939|64964.7|64949.5|64939|64923.7|781
1625814900000|2021-07-09 07:15:00|64948.7|64938.7|64943.6|64923.6|64952.7|64939.1|64935.7|64920.6|676
1625815200000|2021-07-09 07:20:00|64943.7|64923.7|64932.9|64922.9|64944|64930.4|64928.2|64912.7|752
1625815500000|2021-07-09 07:25:00|64932.8|64922.8|64947.1|64937.1|64954.6|64939.9|64932.4|64917.4|753
1625815800000|2021-07-09 07:30:00|64946.9|64936.9|64947|64937|64964.8|64949.4|64945.7|64930.1|731
1625816100000|2021-07-09 07:35:00|64950.3|64930.3|64933.6|64923.6|64955.3|64940.3|64932.6|64919.1|649
1625816400000|2021-07-09 07:40:00|64933.9|64923.9|64919.4|64909.4|64938.8|64924.7|64911.8|64898.1|727
1625816700000|2021-07-09 07:45:00|64919.3|64909.3|64901.6|64891.6|64934.5|64921.5|64897.8|64885.2|734
1625817000000|2021-07-09 07:50:00|64901.5|64891.5|64906.8|64896.8|64916.5|64902.9|64895.9|64881.3|722
1625817300000|2021-07-09 07:55:00|64906.7|64896.7|64910.3|64900.3|64920.2|64905.4|64900.8|64888.9|693
1625817600000|2021-07-09 08:00:00|64915.5|64895.5|64909.4|64889.4|64920.5|64905.1|64900.4|64884.5|744
1625817900000|2021-07-09 08:05:00|64903.4|64893.4|64900.7|64890.7|64914.8|64899.2|64894.2|64879.3|732
1625818200000|2021-07-09 08:10:00|64905.2|64885.2|64905|64895|64916.5|64901.5|64897|64881.7|705
1625818500000|2021-07-09 08:15:00|64904.8|64894.8|64929.3|64919.3|64936.6|64920.5|64904.8|64891.3|613
1625818800000|2021-07-09 08:20:00|64929.4|64919.4|64926.8|64916.8|64940.3|64925.3|64915.8|64897.7|731
1625819100000|2021-07-09 08:25:00|64931.8|64911.8|64933|64913|64939.1|64923.7|64925|64909.3|639
1625819400000|2021-07-09 08:30:00|64932.9|64912.9|64913.5|64903.5|64933.9|64918.7|64909.2|64893.2|602
1625819700000|2021-07-09 08:35:00|64913.6|64903.6|64920.2|64910.2|64936.5|64921.2|64913.5|64898.8|581
1625820000000|2021-07-09 08:40:00|64920|64910|64918|64908|64926.1|64911.8|64909.5|64894.9|559
1625820300000|2021-07-09 08:45:00|64917.9|64907.9|64925.1|64915.1|64932.5|64918.4|64915.5|64901|645
1625820600000|2021-07-09 08:50:00|64925|64915|64926.9|64916.9|64932.9|64917.7|64922|64907.4|524
1625820900000|2021-07-09 08:55:00|64927|64917|64941|64931|64942.7|64932.7|64926.2|64912.3|487
1625821200000|2021-07-09 09:00:00|64940.8|64930.8|64935.2|64925.2|64952.9|64937.8|64933|64917.7|528
1625821500000|2021-07-09 09:05:00|64934.9|64924.9|64941.2|64931.2|64946.2|64932.1|64932.8|64918|521
1625821800000|2021-07-09 09:10:00|64941.1|64931.1|64961.8|64941.8|65012.9|64992.9|64933.5|64919.1|770
1625822100000|2021-07-09 09:15:00|64961.9|64941.9|64934.5|64924.5|64961.9|64942.2|64931.2|64911.2|772
1625822400000|2021-07-09 09:20:00|64938.8|64918.8|64939.5|64919.5|64943.3|64928.4|64928|64913.1|642
1625822700000|2021-07-09 09:25:00|64939.3|64919.3|64950.4|64930.4|64951.9|64935.5|64932.9|64917.4|708
1625823000000|2021-07-09 09:30:00|64950.6|64930.6|64952.8|64932.8|64963.2|64943.3|64945.6|64930.4|695
1625823300000|2021-07-09 09:35:00|64952.9|64932.9|64969.1|64949.1|64975.8|64960.7|64948.1|64932.8|584
1625823600000|2021-07-09 09:40:00|64969|64949|64968.4|64948.4|64972.7|64956.9|64959.8|64945|625
1625823900000|2021-07-09 09:45:00|64963.4|64953.4|64975.3|64955.3|64981|64966.7|64963.4|64949|590
1625824200000|2021-07-09 09:50:00|64975.2|64955.2|64950.8|64940.8|64975.3|64960.1|64947.5|64934.5|618
1625824500000|2021-07-09 09:55:00|64949.5|64939.5|64943.9|64923.9|64953.7|64939.5|64938.7|64923.3|756
1625824800000|2021-07-09 10:00:00|64944|64924|64925.2|64915.2|64945|64928|64925.2|64910.2|619
1625825100000|2021-07-09 10:05:00|64925.3|64915.3|64912.8|64892.8|64931.8|64917|64906.8|64891.8|531
1625825400000|2021-07-09 10:10:00|64912.9|64892.9|64912.3|64892.3|64915.6|64900|64902.6|64882.6|532
1625825700000|2021-07-09 10:15:00|64912.9|64892.9|64899.9|64879.9|64916.9|64900|64897|64879|607
1625826000000|2021-07-09 10:20:00|64900.2|64880.2|64902.5|64882.5|64902.7|64884.7|64890.5|64870.5|658
1625826300000|2021-07-09 10:25:00|64902.4|64882.4|64906|64886|64907.3|64887.3|64892.7|64872.7|663
1625826600000|2021-07-09 10:30:00|64906.8|64886.8|64898.9|64878.9|64911.6|64896.2|64892.7|64877.1|596
1625826900000|2021-07-09 10:35:00|64899|64879|64890.5|64870.5|64899.9|64884.6|64884.8|64870.1|514
1625827200000|2021-07-09 10:40:00|64890.6|64870.6|64897.8|64877.8|64898.2|64881.9|64885.4|64870|386
1625827500000|2021-07-09 10:45:00|64897.7|64877.7|64900.7|64880.7|64903.1|64883.2|64889.5|64874.1|404
1625827800000|2021-07-09 10:50:00|64900.5|64880.5|64898|64878|64905.1|64885.1|64890.9|64876.2|470
1625828100000|2021-07-09 10:55:00|64897.4|64877.4|64911.6|64891.6|64918.5|64902.3|64892.7|64877.4|606
1625828400000|2021-07-09 11:00:00|64911.5|64891.5|64921.3|64901.3|64940.4|64920.4|64906.9|64886.9|690
1625828700000|2021-07-09 11:05:00|64921.4|64901.4|64914.3|64894.3|64923.9|64907.1|64910.1|64894|553
1625829000000|2021-07-09 11:10:00|64914.2|64894.2|64909.2|64889.2|64914.6|64895.8|64905.6|64889.2|411
1625829300000|2021-07-09 11:15:00|64909.6|64889.6|64909.5|64889.5|64912.2|64896.9|64903.7|64887.9|471
1625829600000|2021-07-09 11:20:00|64909.8|64889.8|64907.1|64887.1|64917.9|64900.5|64901.7|64885.8|523
1625829900000|2021-07-09 11:25:00|64906.9|64886.9|64906.4|64886.4|64908.7|64892.1|64900.8|64885.2|398
1625830200000|2021-07-09 11:30:00|64906.3|64886.3|64898.7|64878.7|64910|64893.4|64892.1|64876.5|568
1625830500000|2021-07-09 11:35:00|64898.8|64878.8|64893.7|64873.7|64905|64889.6|64892.1|64873.3|474
1625830800000|2021-07-09 11:40:00|64893.2|64873.2|64895.3|64875.3|64896.6|64881.5|64888.8|64870.6|489
1625831100000|2021-07-09 11:45:00|64896.1|64876.1|64883.8|64863.8|64896.2|64879.7|64876.5|64859.1|583
1625831400000|2021-07-09 11:50:00|64883.5|64863.5|64890.6|64870.6|64891.7|64876.7|64880.6|64863.3|502
1625831700000|2021-07-09 11:55:00|64890.7|64870.7|64881.1|64861.1|64893.7|64878.2|64879.3|64860.9|534
1625832000000|2021-07-09 12:00:00|64881.8|64861.8|64875.6|64855.6|64884.4|64866.5|64866.6|64851.7|601
1625832300000|2021-07-09 12:05:00|64875.7|64855.7|64883|64863|64883|64867.7|64868.3|64852|530
1625832600000|2021-07-09 12:10:00|64882.8|64862.8|64874.6|64854.6|64883.7|64865|64870.7|64853.8|543
1625832900000|2021-07-09 12:15:00|64874.4|64854.4|64876.1|64856.1|64877.9|64861.6|64871.6|64853.4|536
1625833200000|2021-07-09 12:20:00|64876|64856|64874.1|64854.1|64880.4|64865.3|64872.3|64853.4|566
1625833500000|2021-07-09 12:25:00|64873.5|64853.5|64872.7|64852.7|64874.5|64854.5|64871.9|64851.9|404
1625833800000|2021-07-09 12:30:00|64872.6|64852.6|64855.9|64835.9|64873.2|64853.2|64851.4|64835.1|522
1625834100000|2021-07-09 12:35:00|64856|64836|64871.5|64851.5|64871.9|64856.7|64853.9|64835.7|501
1625834400000|2021-07-09 12:40:00|64871.7|64851.7|64872.8|64852.8|64877|64858.6|64866.7|64850|523
1625834700000|2021-07-09 12:45:00|64872.9|64852.9|64863|64843|64875.7|64860.6|64857.8|64840.4|580
1625835000000|2021-07-09 12:50:00|64863.1|64843.1|64864.7|64844.7|64868|64851.6|64858.4|64841|569
1625835300000|2021-07-09 12:55:00|64865|64845|64849.8|64839.8|64866.6|64851.4|64849.8|64834.1|505
1625835600000|2021-07-09 13:00:00|64849.9|64839.9|64849.7|64829.7|64865.1|64849.1|64844.4|64828.6|764
1625835900000|2021-07-09 13:05:00|64844.7|64834.7|64850.4|64830.4|64855.6|64839.8|64838|64822.7|702
1625836200000|2021-07-09 13:10:00|64849.9|64829.9|64854|64834|64856.4|64841.3|64842.6|64827.4|614
1625836500000|2021-07-09 13:15:00|64854.1|64834.1|64861.4|64841.4|64862.2|64845.6|64843.5|64828.5|607
1625836800000|2021-07-09 13:20:00|64861.3|64841.3|64855.4|64835.4|64867.3|64852.1|64849.3|64833.2|570
1625837100000|2021-07-09 13:25:00|64850.4|64840.4|64855.2|64835.2|64856|64840.7|64845.6|64829.9|475
1625837400000|2021-07-09 13:30:00|64855.1|64835.1|64852.9|64832.9|64862.1|64843.5|64847.5|64830.5|610
1625837700000|2021-07-09 13:35:00|64853|64833|64837.5|64827.5|64853.7|64834.3|64835.4|64820.4|560
1625838000000|2021-07-09 13:40:00|64837.8|64827.8|64831.8|64821.8|64851.3|64836.3|64831.4|64816.3|549
1625838300000|2021-07-09 13:45:00|64837.1|64817.1|64841.8|64821.8|64846.5|64831.9|64830.8|64816|576
1625838600000|2021-07-09 13:50:00|64841.6|64821.6|64840.9|64820.9|64842.2|64827.1|64832.1|64815.2|719
1625838900000|2021-07-09 13:55:00|64841|64821|64844.5|64824.5|64848.7|64832.8|64838.1|64820.4|636
1625839200000|2021-07-09 14:00:00|64844.4|64824.4|64847.1|64827.1|64852|64836.9|64837.4|64822.3|640
1625839500000|2021-07-09 14:05:00|64842.3|64832.3|64851.5|64831.5|64853.2|64838.1|64841|64825.7|602
1625839800000|2021-07-09 14:10:00|64851.3|64831.3|64845.9|64825.9|64857.8|64842.1|64839.5|64823.1|554
1625840100000|2021-07-09 14:15:00|64846.5|64826.5|64849.4|64829.4|64851.1|64835.4|64832.7|64817.5|588
1625840400000|2021-07-09 14:20:00|64849.5|64829.5|64844.9|64834.9|64852.6|64834.9|64841.5|64825.3|601
1625840700000|2021-07-09 14:25:00|64849.8|64829.8|64842.9|64832.9|64855.9|64840|64841.1|64825.9|532
1625841000000|2021-07-09 14:30:00|64843|64833|64857.3|64837.3|64858.2|64842.6|64842.7|64827.3|591
1625841300000|2021-07-09 14:35:00|64857.5|64837.5|64845.6|64835.6|64857.5|64842|64845.1|64830|505
1625841600000|2021-07-09 14:40:00|64845.4|64835.4|64850.4|64830.4|64851.4|64835.7|64843.8|64828.2|524
1625841900000|2021-07-09 14:45:00|64850.2|64830.2|64850.7|64830.7|64855|64835.8|64844.5|64828.8|504
1625842200000|2021-07-09 14:50:00|64850.5|64830.5|64839.5|64829.5|64850.6|64831|64838.6|64822.8|563
1625842500000|2021-07-09 14:55:00|64844.6|64824.6|64829.6|64819.6|64856.8|64841.8|64828.4|64813.5|796
1625842800000|2021-07-09 15:00:00|64829.7|64819.7|64834.7|64824.7|64840.5|64825.8|64823.3|64807.8|676
1625843100000|2021-07-09 15:05:00|64834.5|64824.5|64843.8|64823.8|64845.3|64829.8|64831.3|64816.5|505
1625843400000|2021-07-09 15:10:00|64843.7|64823.7|64841.6|64821.6|64846|64829.6|64835.3|64818.7|412
1625843700000|2021-07-09 15:15:00|64841.5|64821.5|64845.7|64825.7|64846.4|64829|64836.6|64820.9|494
1625844000000|2021-07-09 15:20:00|64845.6|64825.6|64848.6|64828.6|64854.7|64839.6|64840.9|64824.2|497
1625844300000|2021-07-09 15:25:00|64848.5|64828.5|64853.3|64833.3|64855.4|64835.7|64843.7|64823.7|482
1625844600000|2021-07-09 15:30:00|64853.8|64833.8|64851.5|64831.5|64855.1|64836.6|64844.1|64828.2|525
1625844900000|2021-07-09 15:35:00|64851.3|64831.3|64853.1|64833.1|64854.2|64839.4|64845.2|64829.6|408
1625845200000|2021-07-09 15:40:00|64847.9|64837.9|64843.7|64823.7|64853.2|64837.9|64838.5|64823.5|408
1625845500000|2021-07-09 15:45:00|64843.5|64823.5|64852.1|64832.1|64854.8|64840.1|64833.7|64818.6|456
1625845800000|2021-07-09 15:50:00|64852|64832|64856|64846|64861.5|64846.1|64843.6|64828.7|361
1625846100000|2021-07-09 15:55:00|64855.9|64845.9|64867.4|64847.4|64869|64853.6|64855.7|64840.6|537
1625846400000|2021-07-09 16:00:00|64867.3|64847.3|64860.5|64840.5|64867.4|64851.8|64854|64839.2|361
1625846700000|2021-07-09 16:05:00|64860.6|64840.6|64860.6|64840.6|64864.9|64845.3|64855.3|64838.5|357
1625847000000|2021-07-09 16:10:00|64860.5|64840.5|64858.2|64838.2|64863.2|64846.3|64853.5|64837.8|319
1625847300000|2021-07-09 16:15:00|64858.3|64838.3|64857.8|64837.8|64858.6|64843|64850.8|64833.5|312
1625847600000|2021-07-09 16:20:00|64857.9|64837.9|64854.4|64844.4|64860|64844.4|64851.3|64835.8|291
1625847900000|2021-07-09 16:25:00|64854.3|64844.3|64859.8|64839.8|64861.2|64845.7|64851.8|64836.6|322
1625848200000|2021-07-09 16:30:00|64859.7|64839.7|64854.3|64844.3|64860.6|64845.3|64853.3|64838.1|265
1625848500000|2021-07-09 16:35:00|64854.2|64844.2|64867.2|64847.2|64868.4|64852.7|64851.9|64836.9|359
1625848800000|2021-07-09 16:40:00|64867.1|64847.1|64863.3|64853.3|64876.9|64861.2|64861.9|64847.1|415
1625849100000|2021-07-09 16:45:00|64863.4|64853.4|64875|64855|64876|64860.1|64862.4|64846.7|440
1625849400000|2021-07-09 16:50:00|64874.8|64854.8|64871.1|64851.1|64875.4|64857.7|64865.4|64850.3|325
1625849700000|2021-07-09 16:55:00|64871.2|64851.2|64860.7|64840.7|64872.1|64856.8|64859.7|64839.7|427
1625850000000|2021-07-09 17:00:00|64860.9|64840.9|64855.4|64835.4|64861.1|64841.1|64855|64835|387
1625850300000|2021-07-09 17:05:00|64855.3|64835.3|64855.2|64835.2|64859.3|64840.8|64849.6|64829.6|409
1625850600000|2021-07-09 17:10:00|64855.3|64835.3|64854.9|64834.9|64856.4|64841.1|64849.8|64834.4|334
1625850900000|2021-07-09 17:15:00|64855|64835|64855.8|64835.8|64857.9|64840.9|64850.1|64834.8|376
1625851200000|2021-07-09 17:20:00|64855.7|64835.7|64854.4|64834.4|64856.1|64840.5|64849.4|64830.3|325
1625851500000|2021-07-09 17:25:00|64854.3|64834.3|64852.3|64832.3|64854.5|64837.6|64846.4|64830.7|370
1625851800000|2021-07-09 17:30:00|64852.2|64832.2|64853.7|64833.7|64854.3|64839.1|64845.1|64830.3|255
1625852100000|2021-07-09 17:35:00|64853.5|64833.5|64844|64824|64853.7|64839.6|64838|64823|372
1625852400000|2021-07-09 17:40:00|64843.9|64823.9|64843.2|64823.2|64846.3|64830.4|64838|64821.2|374
1625852700000|2021-07-09 17:45:00|64843.1|64823.1|64845.1|64825.1|64845.8|64830.6|64839.6|64823.1|335
1625853000000|2021-07-09 17:50:00|64845|64825|64838.2|64818.2|64845.1|64827.7|64832|64816.8|325
1625853300000|2021-07-09 17:55:00|64838.3|64818.3|64826|64816|64838.8|64823.8|64825.2|64811|308
1625853600000|2021-07-09 18:00:00|64825.8|64815.8|64837.4|64817.4|64837.5|64822.5|64823.7|64808.9|259
1625853900000|2021-07-09 18:05:00|64837.1|64817.1|64825.9|64815.9|64837.4|64822.4|64825.1|64809.9|330
1625854200000|2021-07-09 18:10:00|64826|64816|64828.2|64818.2|64837.7|64822.7|64823.9|64808.8|359
1625854500000|2021-07-09 18:15:00|64828.3|64818.3|64834.6|64824.6|64840.1|64825.2|64825.9|64811|334
1625854800000|2021-07-09 18:20:00|64834.7|64824.7|64834.7|64824.7|64841.7|64826.8|64834.4|64819.4|200
1625855100000|2021-07-09 18:25:00|64834.8|64824.8|64834.1|64824.1|64840.2|64825|64832.5|64816.7|276
1625855400000|2021-07-09 18:30:00|64834|64824|64844.5|64834.5|64851.7|64834.7|64834|64819.4|351
1625855700000|2021-07-09 18:35:00|64844.4|64834.4|64834|64824|64849.4|64834.4|64833.9|64819.4|306
1625856000000|2021-07-09 18:40:00|64833.7|64823.7|64835.1|64815.1|64840.2|64824.6|64829.4|64815.1|324
1625856300000|2021-07-09 18:45:00|64830.8|64820.8|64835.4|64815.4|64840.2|64825.3|64830.2|64814.7|321
1625856600000|2021-07-09 18:50:00|64835.5|64815.5|64834.3|64824.3|64839.8|64824.3|64830.1|64815.1|288
1625856900000|2021-07-09 18:55:00|64834.4|64824.4|64828|64818|64838.3|64824.6|64827.5|64812.3|387
1625857200000|2021-07-09 19:00:00|64827.9|64817.9|64829.2|64809.2|64836.3|64817.9|64827.9|64809.2|390
1625857500000|2021-07-09 19:05:00|64829.4|64809.4|64824.1|64814.1|64829.8|64814.8|64823.2|64808.4|216
1625857800000|2021-07-09 19:10:00|64824.3|64814.3|64823.3|64803.3|64829.6|64814.3|64818.5|64800.2|289
1625858100000|2021-07-09 19:15:00|64823.1|64803.1|64816.9|64796.9|64823.3|64808.1|64811.3|64794.5|273
1625858400000|2021-07-09 19:20:00|64817.1|64797.1|64815.5|64795.5|64818.2|64802.1|64810.2|64794.3|274
1625858700000|2021-07-09 19:25:00|64815.2|64795.2|64814.6|64794.6|64816.8|64800.4|64809.8|64794|254
1625859000000|2021-07-09 19:30:00|64814.7|64794.7|64809.6|64789.6|64815.2|64799.5|64804.7|64788.9|257
1625859300000|2021-07-09 19:35:00|64809.7|64789.7|64811|64791|64811.8|64796.1|64805.6|64788.9|212
1625859600000|2021-07-09 19:40:00|64810.9|64790.9|64809.8|64789.8|64812.3|64795.7|64805.2|64789.8|216
1625859900000|2021-07-09 19:45:00|64809.9|64789.9|64800.1|64780.1|64810.3|64790.3|64799.6|64779.6|253
1625860200000|2021-07-09 19:50:00|64799.5|64779.5|64799.6|64779.6|64801.8|64781.8|64799.1|64779.1|266
1625860500000|2021-07-09 19:55:00|64799.5|64779.5|64801|64781|64802.6|64782.6|64797.7|64777.7|413
1625860800000|2021-07-09 20:00:00|64800.9|64780.9|64801.2|64781.2|64801.7|64781.7|64795.3|64775.3|242
1625861100000|2021-07-09 20:05:00|64800.4|64780.4|64803.6|64783.6|64804|64784|64798.7|64778.7|122
1625861400000|2021-07-09 20:10:00|64803.4|64783.4|64803.8|64783.8|64805|64785|64802.2|64782.2|113
1625861700000|2021-07-09 20:15:00|64803.7|64783.7|64803.4|64783.4|64804.5|64789.5|64798.5|64781.9|126
1625862000000|2021-07-09 20:20:00|64802.7|64782.7|64803.5|64783.5|64804|64788.5|64798.5|64782.2|118
1625862300000|2021-07-09 20:25:00|64803.6|64783.6|64803.1|64783.1|64803.6|64783.6|64802.4|64782.4|80
1625862600000|2021-07-09 20:30:00|64802.5|64782.5|64802.8|64782.8|64803.3|64783.3|64801.5|64781.5|115
1625862900000|2021-07-09 20:35:00|64802.9|64782.9|64802.9|64782.9|64803.5|64783.5|64802.1|64782.1|108
1625863200000|2021-07-09 20:40:00|64802.8|64782.8|64799|64779|64803|64783|64796.5|64776.5|167
1625863500000|2021-07-09 20:45:00|64799.4|64779.4|64799.2|64779.2|64801.7|64781.7|64797.9|64777.9|141
1625863800000|2021-07-09 20:50:00|64799.6|64779.6|64800.4|64780.4|64803|64783|64798.3|64778.3|176
1625864100000|2021-07-09 20:55:00|64800.1|64780.1|64797.6|64777.6|64801.6|64781.6|64793.8|64773.8|154
1626033600000|2021-07-11 20:00:00|64871.8|64788.7|64882.3|64775.7|64887.5|64788.7|64871.8|64770.5|7
1626033900000|2021-07-11 20:05:00|64877.1|64780.9|64882.3|64775.7|64882.3|64780.9|64877.1|64773.5|8
1626034200000|2021-07-11 20:10:00|64887.5|64770.5|64871.8|64788.7|64887.5|64788.7|64871.8|64770.5|7
1626034500000|2021-07-11 20:15:00|64882.3|64775.7|64882.3|64775.7|64884.5|64780.9|64877.1|64775.7|7
1626034800000|2021-07-11 20:20:00|64887.5|64770.5|64882.3|64775.7|64887.5|64780.9|64877.1|64770.5|11
1626035100000|2021-07-11 20:25:00|64887.5|64770.5|64882.3|64775.7|64887.5|64788.7|64871.8|64770.5|7
1626035400000|2021-07-11 20:30:00|64887.5|64770.5|64882.3|64775.7|64887.5|64775.7|64882.3|64770.5|6
1626035700000|2021-07-11 20:35:00|64866.8|64739.8|64882.3|64775.7|64887.5|64780.9|64866.8|64739.8|9
1626036000000|2021-07-11 20:40:00|64877.1|64780.9|64887.5|64770.5|64887.5|64780.9|64877.1|64770.5|5
1626036300000|2021-07-11 20:45:00|64882.3|64775.7|64882.3|64775.7|64887.5|64780.9|64867.1|64740.1|14
1626036600000|2021-07-11 20:50:00|64887.5|64770.5|64873.9|64764.4|64887.5|64780.9|64867.1|64740.1|17
1626036900000|2021-07-11 20:55:00|64878.8|64769.8|64853.7|64739.8|64887.5|64783.4|64853.7|64739.8|37
1626037200000|2021-07-11 21:00:00|64853.6|64740.1|64811.5|64789.5|64881|64808.3|64801|64740.1|118
1626037500000|2021-07-11 21:05:00|64811.3|64789.3|64820.3|64798.3|64864.2|64806.5|64809.6|64758.3|99
1626037800000|2021-07-11 21:10:00|64820.6|64798.6|64813.6|64791.6|64853.8|64805.1|64804.6|64728|121
1626038100000|2021-07-11 21:15:00|64818.5|64796.5|64820|64798|64849.2|64800.3|64811|64768.1|87
1626038400000|2021-07-11 21:20:00|64819.8|64797.8|64817.7|64795.7|64823.9|64801.9|64806.7|64784.7|75
1626038700000|2021-07-11 21:25:00|64820.2|64798.2|64816.2|64794.2|64822.6|64800.6|64810.9|64788.9|58
1626039000000|2021-07-11 21:30:00|64816.1|64794.1|64811.9|64789.9|64822.2|64800.2|64810.5|64788.5|73
1626039300000|2021-07-11 21:35:00|64811.2|64789.2|64821.5|64799.5|64822.3|64800.3|64810.1|64788.1|90
1626039600000|2021-07-11 21:40:00|64822.2|64800.2|64817.6|64795.6|64854.2|64801.4|64808.3|64748.5|86
1626039900000|2021-07-11 21:45:00|64815.3|64793.3|64822.2|64800.2|64851|64804|64809|64769.7|96
1626040200000|2021-07-11 21:50:00|64815.4|64793.4|64822.7|64800.7|64825.4|64803.4|64803.2|64781.2|109
1626040500000|2021-07-11 21:55:00|64822.3|64800.3|64816|64794|64823|64801|64803.3|64781.3|80
1626040800000|2021-07-11 22:00:00|64814.3|64792.3|64837.1|64784.8|64852.6|64797.1|64814.2|64756.8|416
1626041100000|2021-07-11 22:05:00|64834.8|64787.3|64832.7|64785.6|64846.3|64791.9|64827.8|64763.8|289
1626041400000|2021-07-11 22:10:00|64833.9|64783.5|64836.6|64780.4|64847.5|64789.5|64826.8|64763|347
1626041700000|2021-07-11 22:15:00|64835.2|64784.6|64822|64783.5|64835.5|64797.7|64817.1|64770.3|289
1626042000000|2021-07-11 22:20:00|64823.4|64783.6|64817|64784.2|64830.1|64792.5|64808.3|64770.2|230
1626042300000|2021-07-11 22:25:00|64814.9|64784.4|64814.3|64782|64822.6|64792|64806.9|64770.4|216
1626042600000|2021-07-11 22:30:00|64813.5|64782.7|64811.4|64791.4|64825.4|64793.4|64808.1|64773.9|283
1626042900000|2021-07-11 22:35:00|64811.7|64791.7|64817.6|64781.5|64824.6|64793|64807.2|64771.4|236
1626043200000|2021-07-11 22:40:00|64817.9|64781.9|64816.4|64780.4|64822.9|64793.5|64806.3|64773.1|302
1626043500000|2021-07-11 22:45:00|64816.5|64780.5|64811.6|64791.6|64820.4|64792.9|64807.4|64775.5|264
1626043800000|2021-07-11 22:50:00|64811.3|64791.3|64809.1|64789.1|64826.7|64792.8|64806.9|64771.3|237
1626044100000|2021-07-11 22:55:00|64809.2|64789.2|64810.3|64790.3|64828.3|64793.6|64806.3|64772.1|251
1626044400000|2021-07-11 23:00:00|64810.4|64790.4|64817.7|64797.7|64819.8|64798.7|64809.1|64785.9|649
1626044700000|2021-07-11 23:05:00|64817.5|64797.5|64811.9|64791.9|64823.3|64800|64809.7|64789.7|544
1626045000000|2021-07-11 23:10:00|64811.6|64791.6|64812.9|64792.9|64819.7|64799.7|64810.8|64790.8|528
1626045300000|2021-07-11 23:15:00|64812.6|64792.6|64819.4|64799.4|64824.7|64804.7|64812.6|64792.6|595
1626045600000|2021-07-11 23:20:00|64819.5|64799.5|64820.1|64800.1|64828.1|64808.1|64815.3|64795.3|476
1626045900000|2021-07-11 23:25:00|64820|64800|64819|64799|64821|64801|64818.8|64798.8|315
1626046200000|2021-07-11 23:30:00|64819.4|64799.4|64813.8|64793.8|64820.6|64800.6|64813.6|64793.6|273
1626046500000|2021-07-11 23:35:00|64813.7|64793.7|64814|64794|64816.8|64796.8|64813.4|64793.4|268
1626046800000|2021-07-11 23:40:00|64813.8|64793.8|64802.3|64782.3|64816.2|64796.2|64800.9|64780.9|418
1626047100000|2021-07-11 23:45:00|64802|64782|64808.5|64788.5|64815|64795|64796.4|64773.4|544
1626047400000|2021-07-11 23:50:00|64809.6|64789.6|64799.5|64779.5|64814.1|64794.1|64796.2|64776.2|669
1626047700000|2021-07-11 23:55:00|64799.8|64779.8|64798.5|64778.5|64805.3|64785.3|64794.6|64774.6|510
1626048000000|2021-07-12 00:00:00|64798.4|64778.4|64788.5|64768.5|64801.1|64781.1|64788.1|64768.1|478
1626048300000|2021-07-12 00:05:00|64788.3|64768.3|64811.8|64791.8|64813.1|64793.1|64788.1|64768.1|483
1626048600000|2021-07-12 00:10:00|64811.7|64791.7|64805.2|64785.2|64812.5|64792.5|64805|64785|267
1626048900000|2021-07-12 00:15:00|64805.1|64785.1|64796.5|64776.5|64807.3|64787.3|64796.5|64776.5|456
1626049200000|2021-07-12 00:20:00|64796.6|64776.6|64816.4|64796.4|64817.6|64797.6|64796.6|64776.6|432
1626049500000|2021-07-12 00:25:00|64816.1|64796.1|64808.2|64788.2|64818.1|64798.1|64807.5|64787.5|413
1626049800000|2021-07-12 00:30:00|64808.4|64788.4|64812.3|64792.3|64813.7|64793.7|64807.4|64787.4|436
1626050100000|2021-07-12 00:35:00|64812.6|64792.6|64823.4|64803.4|64823.6|64803.6|64810.4|64790.4|462
1626050400000|2021-07-12 00:40:00|64823.5|64803.5|64837.2|64817.2|64839.3|64819.3|64822.2|64802.2|551
1626050700000|2021-07-12 00:45:00|64836.9|64816.9|64825.8|64805.8|64837.9|64817.9|64825.8|64805.8|484
1626051000000|2021-07-12 00:50:00|64824.7|64804.7|64827.3|64807.3|64831.2|64811.2|64821.9|64801.9|359
1626051300000|2021-07-12 00:55:00|64827.1|64807.1|64821.9|64801.9|64827.3|64807.3|64821.2|64801.2|444
1626051600000|2021-07-12 01:00:00|64821.6|64801.6|64815.1|64795.1|64825.4|64805.4|64808.1|64788.1|782
1626051900000|2021-07-12 01:05:00|64815.4|64795.4|64821.3|64801.3|64826.7|64806.7|64810.5|64790.5|722
1626052200000|2021-07-12 01:10:00|64821.2|64801.2|64816|64796|64822|64802|64811|64791|668
1626052500000|2021-07-12 01:15:00|64816.3|64796.3|64815.5|64795.5|64827.3|64807.3|64811.1|64791.1|684
1626052800000|2021-07-12 01:20:00|64815.4|64795.4|64819.7|64799.7|64823.2|64803.2|64810.1|64790.1|709
1626053100000|2021-07-12 01:25:00|64821.9|64801.9|64814.5|64794.5|64823.3|64803.7|64813.1|64793.1|590
1626053400000|2021-07-12 01:30:00|64814.8|64794.8|64803.3|64783.3|64815.3|64795.3|64792.8|64772.8|814
1626053700000|2021-07-12 01:35:00|64803.2|64783.2|64793.3|64773.3|64803.2|64783.2|64784|64768.3|731
1626054000000|2021-07-12 01:40:00|64792.8|64772.8|64811.9|64801.9|64817.2|64801.9|64787.9|64770.9|682
1626054300000|2021-07-12 01:45:00|64817.2|64797.2|64797.3|64787.3|64820.2|64805.7|64796.9|64781.6|652
1626054600000|2021-07-12 01:50:00|64797.5|64787.5|64823.8|64803.8|64825.6|64810|64797|64782.2|639
1626054900000|2021-07-12 01:55:00|64824|64804|64817.6|64797.6|64824.1|64805.3|64804.3|64789|750
1626055200000|2021-07-12 02:00:00|64817.9|64797.9|64801.8|64791.8|64817.9|64797.9|64801.2|64786.2|587
1626055500000|2021-07-12 02:05:00|64801.9|64791.9|64805.5|64785.5|64808.4|64793.1|64794.3|64779.6|592
1626055800000|2021-07-12 02:10:00|64805.6|64785.6|64785.3|64765.3|64805.6|64787.2|64780|64764.8|521
1626056100000|2021-07-12 02:15:00|64785.1|64765.1|64788.7|64778.7|64795.2|64782.2|64781.9|64765.1|560
1626056400000|2021-07-12 02:20:00|64788.5|64778.5|64782.9|64772.9|64794|64779.5|64781.1|64766.5|557
1626056700000|2021-07-12 02:25:00|64782.8|64772.8|64766.9|64746.9|64787.9|64772.8|64757.8|64742.8|680
1626057000000|2021-07-12 02:30:00|64767|64747|64761.7|64741.7|64768|64752.7|64738.9|64722.1|667
1626057300000|2021-07-12 02:35:00|64761.8|64741.8|64759.5|64749.5|64764.9|64749.9|64753.5|64738.7|630
1626057600000|2021-07-12 02:40:00|64759.4|64749.4|64744.3|64724.3|64769.3|64753.7|64737.7|64721.8|624
1626057900000|2021-07-12 02:45:00|64744.1|64724.1|64753.2|64733.2|64761.8|64746|64738.6|64721.9|608
1626058200000|2021-07-12 02:50:00|64753.3|64733.3|64761.2|64741.2|64766.3|64751.5|64743.6|64728.5|649
1626058500000|2021-07-12 02:55:00|64761.3|64741.3|64764.3|64744.3|64766.9|64752.3|64754.7|64738.4|646
1626058800000|2021-07-12 03:00:00|64764.1|64744.1|64764.7|64744.7|64771.5|64756.9|64758.3|64742.1|507
1626059100000|2021-07-12 03:05:00|64764.6|64744.6|64768.2|64748.2|64768.4|64753.5|64759|64743.8|423
1626059400000|2021-07-12 03:10:00|64768.1|64748.1|64775|64755|64778.2|64762.5|64761.5|64745.9|473
1626059700000|2021-07-12 03:15:00|64774.8|64754.8|64776.1|64756.1|64776.6|64761.7|64765.9|64750.1|494
1626060000000|2021-07-12 03:20:00|64776.2|64756.2|64778.7|64758.7|64786.6|64770.8|64770|64754|436
1626060300000|2021-07-12 03:25:00|64778.8|64758.8|64773.8|64753.8|64780.7|64761.2|64766.2|64750.9|484
1626060600000|2021-07-12 03:30:00|64773.6|64753.6|64776.1|64756.1|64779.3|64760.1|64764.3|64748.8|440
1626060900000|2021-07-12 03:35:00|64774.8|64754.8|64761.3|64751.3|64775.9|64761.1|64759.1|64744|492
1626061200000|2021-07-12 03:40:00|64761.2|64751.2|64769.4|64749.4|64773.5|64758.2|64761.2|64747.2|373
1626061500000|2021-07-12 03:45:00|64769.5|64749.5|64767|64757|64773.1|64757.8|64762.6|64747.1|367
1626061800000|2021-07-12 03:50:00|64767.1|64757.1|64784.5|64764.5|64784.6|64764.8|64765.2|64750.5|433
1626062100000|2021-07-12 03:55:00|64784.3|64764.3|64781.1|64771.1|64788.8|64773.7|64778.8|64762.9|512
1626062400000|2021-07-12 04:00:00|64781.2|64771.2|64787.8|64777.8|64796|64780.5|64780.8|64765.8|499
1626062700000|2021-07-12 04:05:00|64788.1|64778.1|64791.1|64771.1|64793.4|64778.1|64785.9|64770.8|318
1626063000000|2021-07-12 04:10:00|64790.9|64770.9|64784.2|64774.2|64791|64775|64782.5|64767.2|309
1626063300000|2021-07-12 04:15:00|64784.3|64774.3|64784.3|64774.3|64789.7|64775|64783.5|64768.2|299
1626063600000|2021-07-12 04:20:00|64784.4|64774.4|64782.4|64772.4|64791.7|64776.6|64782.2|64766.9|294
1626063900000|2021-07-12 04:25:00|64782.3|64772.3|64782.3|64772.3|64788.2|64773.2|64780.2|64765.2|282
1626064200000|2021-07-12 04:30:00|64782.2|64772.2|64789|64779|64793.9|64779.1|64782.2|64768.5|277
1626064500000|2021-07-12 04:35:00|64788.9|64778.9|64791.9|64771.9|64797.2|64781.4|64785.9|64771|316
1626064800000|2021-07-12 04:40:00|64786.6|64776.6|64789.9|64769.9|64792|64776.9|64781|64765.9|333
1626065100000|2021-07-12 04:45:00|64789.8|64769.8|64789|64779|64792.8|64779.6|64783.8|64768.8|362
1626065400000|2021-07-12 04:50:00|64788.9|64778.9|64792.7|64772.7|64794.3|64779.6|64786.6|64771.5|275
1626065700000|2021-07-12 04:55:00|64792.8|64772.8|64789.7|64769.7|64794.6|64779.7|64784.6|64767.9|385
1626066000000|2021-07-12 05:00:00|64789.6|64769.6|64776.5|64766.5|64794|64779.5|64774|64758.9|445
1626066300000|2021-07-12 05:05:00|64781.9|64761.9|64777.2|64767.2|64782.6|64767.7|64770.7|64756.4|321
1626066600000|2021-07-12 05:10:00|64776.9|64766.9|64787.3|64767.3|64788.2|64772.9|64772.9|64757.8|336
1626066900000|2021-07-12 05:15:00|64787.2|64767.2|64782.6|64772.6|64792.7|64777.8|64781.6|64766.8|370
1626067200000|2021-07-12 05:20:00|64782.4|64772.4|64787.5|64777.5|64792.5|64778.8|64778.2|64763.4|327
1626067500000|2021-07-12 05:25:00|64787.7|64777.7|64791.9|64781.9|64801.2|64787|64787.4|64772.8|375
1626067800000|2021-07-12 05:30:00|64791.8|64781.8|64779.6|64769.6|64795.9|64782|64775.2|64761.5|582
1626068100000|2021-07-12 05:35:00|64779.7|64769.7|64777.9|64767.9|64784|64771.2|64774.4|64761.7|532
1626068400000|2021-07-12 05:40:00|64778|64768|64784.8|64774.8|64790.4|64775.7|64776.5|64763.2|491
1626068700000|2021-07-12 05:45:00|64784.7|64774.7|64776.3|64766.3|64788.1|64775.1|64775.5|64760.6|522
1626069000000|2021-07-12 05:50:00|64776.2|64766.2|64769.2|64759.2|64780.3|64767.1|64767.6|64757.5|493
1626069300000|2021-07-12 05:55:00|64769.3|64759.3|64759.7|64749.7|64769.3|64759.3|64757.5|64743.4|577
1626069600000|2021-07-12 06:00:00|64759.6|64749.6|64761.5|64751.5|64775.3|64760.7|64758|64743.5|525
1626069900000|2021-07-12 06:05:00|64761.2|64751.2|64762.7|64752.7|64764.4|64753|64752.9|64739|511
1626070200000|2021-07-12 06:10:00|64762.6|64752.6|64769.7|64759.7|64771.3|64761.3|64759.8|64749.8|426
1626070500000|2021-07-12 06:15:00|64770.5|64760.5|64774.1|64764.1|64785|64770.8|64770.3|64760.3|532
1626070800000|2021-07-12 06:20:00|64774.2|64764.2|64774.3|64764.3|64777.5|64765.3|64768.6|64757.4|441
1626071100000|2021-07-12 06:25:00|64774.2|64764.2|64776.8|64766.8|64785|64773.1|64772.5|64760.1|547
1626071400000|2021-07-12 06:30:00|64776.7|64766.7|64768.3|64758.3|64779.7|64766.8|64763.6|64749.9|570
1626071700000|2021-07-12 06:35:00|64768.5|64758.5|64768.6|64758.6|64774.3|64760.8|64766.1|64752.7|518
1626072000000|2021-07-12 06:40:00|64768.5|64758.5|64780.5|64770.5|64787.7|64773.1|64767.2|64753.1|488
1626072300000|2021-07-12 06:45:00|64780.4|64770.4|64798.4|64778.4|64799.9|64786.4|64778.1|64765.2|577
1626072600000|2021-07-12 06:50:00|64798.5|64778.5|64783.8|64773.8|64799|64784.1|64783.7|64773.4|475
1626072900000|2021-07-12 06:55:00|64783.7|64773.7|64798.5|64788.5|64805.7|64790.8|64783.7|64770|712
1626073200000|2021-07-12 07:00:00|64798.6|64788.6|64792.3|64782.3|64811.1|64792.3|64788.5|64773.9|728
1626073500000|2021-07-12 07:05:00|64792.2|64782.2|64789.8|64769.8|64807.6|64792.5|64780.9|64766.4|731
1626073800000|2021-07-12 07:10:00|64785.8|64775.8|64774.9|64764.9|64792.2|64777.5|64770.1|64754.5|681
1626074100000|2021-07-12 07:15:00|64775|64765|64761.7|64751.7|64781.7|64766.1|64757.3|64742.2|722
1626074400000|2021-07-12 07:20:00|64761.9|64751.9|64764.9|64754.9|64771.8|64756.7|64758.7|64743.3|625
1626074700000|2021-07-12 07:25:00|64764.8|64754.8|64771.6|64761.6|64775.5|64761.9|64758.3|64743.4|678
1626075000000|2021-07-12 07:30:00|64771.8|64761.8|64786.6|64766.6|64790.8|64772.4|64771.7|64761.4|622
1626075300000|2021-07-12 07:35:00|64786.7|64766.7|64787.9|64767.9|64792.3|64777.1|64777.9|64762.3|666
1626075600000|2021-07-12 07:40:00|64787.7|64767.7|64790.3|64780.3|64794.7|64780.6|64778.6|64767.7|567
1626075900000|2021-07-12 07:45:00|64790.2|64780.2|64768.7|64758.7|64794.2|64784.2|64768.2|64754|653
1626076200000|2021-07-12 07:50:00|64769.2|64759.2|64774.6|64764.6|64779.3|64767.3|64765.5|64752.2|611
1626076500000|2021-07-12 07:55:00|64774.8|64764.8|64781.9|64771.9|64789.6|64774.3|64771.4|64758.8|638
1626076800000|2021-07-12 08:00:00|64781.8|64771.8|64773.7|64753.7|64785|64774.1|64768.9|64753.7|642
1626077100000|2021-07-12 08:05:00|64773.9|64753.9|64761.9|64751.9|64774.9|64764.9|64758.6|64748.6|548
1626077400000|2021-07-12 08:10:00|64761.8|64751.8|64767.1|64747.1|64773.6|64759.5|64759.2|64746.1|555
1626077700000|2021-07-12 08:15:00|64767.2|64747.2|64761.9|64751.9|64770.9|64755.9|64758.7|64746.6|462
1626078000000|2021-07-12 08:20:00|64762|64752|64751.4|64741.4|64767.8|64752.3|64747.9|64733.5|581
1626078300000|2021-07-12 08:25:00|64751.3|64741.3|64762.2|64752.2|64766.4|64752.2|64750.3|64735.3|589
1626078600000|2021-07-12 08:30:00|64767.2|64747.2|64772.1|64762.1|64778.7|64763.5|64762.4|64747.1|577
1626078900000|2021-07-12 08:35:00|64771.7|64761.7|64772.9|64762.9|64783.9|64768.9|64767.9|64753.3|557
1626079200000|2021-07-12 08:40:00|64773.1|64763.1|64776|64766|64786.5|64774.5|64773.1|64761.3|509
1626079500000|2021-07-12 08:45:00|64776.1|64766.1|64780.4|64760.4|64783.3|64768.4|64774.9|64760.1|507
1626079800000|2021-07-12 08:50:00|64780.2|64760.2|64782.8|64772.8|64788.7|64774.4|64773.9|64759.4|492
1626080100000|2021-07-12 08:55:00|64782.7|64772.7|64782.1|64762.1|64788.1|64774.4|64774.4|64759|549
1626080400000|2021-07-12 09:00:00|64782|64762|64775.4|64755.4|64787.6|64772.5|64770.2|64755.4|589
1626080700000|2021-07-12 09:05:00|64775.8|64755.8|64774.2|64754.2|64778.4|64763.4|64763.4|64748.1|609
1626081000000|2021-07-12 09:10:00|64769.5|64759.5|64772|64752|64779.7|64764.6|64762.8|64748|557
1626081300000|2021-07-12 09:15:00|64772.1|64752.1|64772.8|64762.8|64776.3|64765.7|64766|64750.9|525
1626081600000|2021-07-12 09:20:00|64772.7|64762.7|64775.5|64765.5|64789.3|64773.8|64772|64757.8|491
1626081900000|2021-07-12 09:25:00|64775.1|64765.1|64773.4|64763.4|64782.4|64767|64771.4|64757.2|433
1626082200000|2021-07-12 09:30:00|64773.6|64763.6|64771.1|64761.1|64779.5|64764.8|64767.7|64753.8|425
1626082500000|2021-07-12 09:35:00|64770.8|64760.8|64778.5|64758.5|64778.6|64765.1|64769.9|64756.1|439
1626082800000|2021-07-12 09:40:00|64773.9|64763.9|64784.1|64764.1|64784.8|64769.2|64773.5|64760.7|355
1626083100000|2021-07-12 09:45:00|64783.9|64763.9|64793.2|64773.2|64799.7|64784|64778.9|64763.7|563
1626083400000|2021-07-12 09:50:00|64793.3|64773.3|64798.1|64788.1|64804.5|64789|64787.5|64772|622
1626083700000|2021-07-12 09:55:00|64797.7|64787.7|64804.2|64794.2|64810|64795.2|64793.8|64779.3|582
1626084000000|2021-07-12 10:00:00|64804|64794|64787.8|64777.8|64808.9|64794.6|64787.1|64772.1|547
1626084300000|2021-07-12 10:05:00|64787.9|64777.9|64797.9|64777.9|64798.1|64783|64777.9|64762.8|516
1626084600000|2021-07-12 10:10:00|64798|64778|64796.9|64786.9|64807.3|64791.7|64792.9|64777.8|596
1626084900000|2021-07-12 10:15:00|64797.1|64787.1|64796.3|64786.3|64804.2|64788.7|64794.1|64778.1|493
1626085200000|2021-07-12 10:20:00|64797.6|64787.6|64809.1|64789.1|64809.1|64793.1|64796.6|64781.1|480
1626085500000|2021-07-12 10:25:00|64808.8|64788.8|64806.2|64796.2|64813.9|64798.3|64804|64788|416
1626085800000|2021-07-12 10:30:00|64806.3|64796.3|64796.5|64786.5|64813.6|64798.5|64796.2|64781.2|519
1626086100000|2021-07-12 10:35:00|64796.4|64786.4|64801.7|64791.7|64808.1|64793.6|64793.5|64778.2|488
1626086400000|2021-07-12 10:40:00|64801.4|64791.4|64800.5|64790.5|64808.5|64795.2|64797.9|64783.3|399
1626086700000|2021-07-12 10:45:00|64800.4|64790.4|64801.1|64791.1|64808.6|64793.9|64798.3|64785.1|497
1626087000000|2021-07-12 10:50:00|64801|64791|64797.2|64787.2|64805.2|64792.7|64795.3|64780.7|376
1626087300000|2021-07-12 10:55:00|64797.3|64787.3|64801.6|64791.6|64808.6|64794.2|64793.6|64781.4|473
1626087600000|2021-07-12 11:00:00|64801.7|64791.7|64800.8|64790.8|64806.1|64792.4|64792.8|64778.4|468
1626087900000|2021-07-12 11:05:00|64800.9|64790.9|64794.8|64784.8|64806.5|64791.7|64793.8|64779|433
1626088200000|2021-07-12 11:10:00|64794.6|64784.6|64794.2|64784.2|64801.6|64785.8|64791.5|64778.6|310
1626088500000|2021-07-12 11:15:00|64799.1|64779.1|64793.9|64783.9|64801.8|64786.4|64791.9|64776.5|394
1626088800000|2021-07-12 11:20:00|64794.1|64784.1|64793.3|64773.3|64798.9|64784.1|64785.4|64770.1|399
1626089100000|2021-07-12 11:25:00|64793.2|64773.2|64790.7|64770.7|64793.7|64778.7|64785.7|64770|427
1626089400000|2021-07-12 11:30:00|64790.8|64770.8|64791.5|64771.5|64794.4|64779.6|64786.8|64769.5|465
1626089700000|2021-07-12 11:35:00|64791.7|64771.7|64786.7|64766.7|64793.8|64775.4|64783.8|64766.5|373
1626090000000|2021-07-12 11:40:00|64786.8|64766.8|64779.5|64759.5|64787.8|64773.2|64775.5|64759.3|480
1626090300000|2021-07-12 11:45:00|64779.6|64759.6|64783.9|64773.9|64790.8|64775.9|64774.8|64759.4|439
1626090600000|2021-07-12 11:50:00|64783.6|64773.6|64789.7|64779.7|64794.2|64779.8|64780|64764.7|452
1626090900000|2021-07-12 11:55:00|64790.5|64780.5|64795.2|64785.2|64803.9|64788.7|64786.9|64771.9|544
1626091200000|2021-07-12 12:00:00|64800.4|64780.4|64794.5|64774.5|64800.4|64785.5|64783.3|64769.9|560
1626091500000|2021-07-12 12:05:00|64794.6|64774.6|64789.7|64769.7|64799.4|64780.5|64782.7|64768|499
1626091800000|2021-07-12 12:10:00|64790.7|64770.7|64790.9|64770.9|64797.7|64782.7|64785.1|64769.6|503
1626092100000|2021-07-12 12:15:00|64790.4|64770.4|64783.6|64763.6|64793.5|64777.2|64777.5|64762.3|552
1626092400000|2021-07-12 12:20:00|64783.4|64763.4|64784.3|64774.3|64791|64776.3|64773.8|64758|599
1626092700000|2021-07-12 12:25:00|64784.1|64774.1|64795.3|64775.3|64797.8|64782.8|64784|64768.5|569
1626093000000|2021-07-12 12:30:00|64790.1|64780.1|64783.6|64773.6|64797.4|64782.4|64781.7|64766.5|545
1626093300000|2021-07-12 12:35:00|64783.4|64773.4|64783.8|64763.8|64789.2|64773.6|64775.7|64760.5|408
1626093600000|2021-07-12 12:40:00|64783.6|64763.6|64782.4|64762.4|64786.3|64771.6|64770.1|64754.8|536
1626093900000|2021-07-12 12:45:00|64782.3|64762.3|64796.2|64776.2|64796.7|64781.6|64779.3|64762.3|443
1626094200000|2021-07-12 12:50:00|64792|64782|64797|64787|64804.8|64789.1|64791.2|64776.1|448
1626094500000|2021-07-12 12:55:00|64797.1|64787.1|64796.4|64786.4|64804.5|64789.7|64794.5|64779.1|407
1626094800000|2021-07-12 13:00:00|64796.3|64786.3|64814.4|64794.4|64814.6|64799.5|64795.9|64780.9|651
1626095100000|2021-07-12 13:05:00|64809.3|64799.3|64811.8|64801.8|64820.1|64805.8|64808.9|64794.3|515
1626095400000|2021-07-12 13:10:00|64811.6|64801.6|64807.3|64797.3|64816.8|64804.6|64804.3|64790.3|547
1626095700000|2021-07-12 13:15:00|64807.2|64797.2|64816.4|64806.4|64820.8|64806.9|64806|64791|573
1626096000000|2021-07-12 13:20:00|64816.1|64806.1|64808|64798|64825.7|64811.8|64807.8|64792|626
1626096300000|2021-07-12 13:25:00|64812.3|64792.3|64816.9|64806.9|64820.5|64808.5|64803.6|64789.1|533
1626096600000|2021-07-12 13:30:00|64817|64807|64825|64805|64825.9|64810.9|64813.4|64799|636
1626096900000|2021-07-12 13:35:00|64824.5|64804.5|64827.7|64807.7|64829.5|64815.3|64819|64803.6|572
1626097200000|2021-07-12 13:40:00|64827.6|64807.6|64821.4|64801.4|64834.3|64819.5|64814.7|64800.7|587
1626097500000|2021-07-12 13:45:00|64821.3|64801.3|64821.2|64801.2|64822.6|64807|64794.7|64778.8|637
1626097800000|2021-07-12 13:50:00|64821.3|64801.3|64824|64804|64830.7|64815.6|64811.8|64796.8|638
1626098100000|2021-07-12 13:55:00|64823.9|64803.9|64805.7|64785.7|64824.1|64809|64795.6|64781.1|715
1626098400000|2021-07-12 14:00:00|64805.3|64785.3|64815.7|64805.7|64823.9|64808.8|64798.9|64782.2|785
1626098700000|2021-07-12 14:05:00|64815.8|64805.8|64810.1|64790.1|64820.1|64805.8|64801.2|64786.8|694
1626099000000|2021-07-12 14:10:00|64809.7|64789.7|64805.8|64785.8|64818.8|64801.4|64803.2|64785.7|674
1626099300000|2021-07-12 14:15:00|64805.7|64785.7|64797|64777|64806.4|64789.3|64788.7|64773.1|646
1626099600000|2021-07-12 14:20:00|64796.8|64776.8|64794.2|64774.2|64797.4|64782.9|64784|64768.5|612
1626099900000|2021-07-12 14:25:00|64794.4|64774.4|64789.9|64769.9|64794.7|64779.6|64783.2|64768|639
1626100200000|2021-07-12 14:30:00|64790|64770|64789.5|64769.5|64792.8|64776.7|64774.2|64760.4|725
1626100500000|2021-07-12 14:35:00|64789.4|64769.4|64786.5|64766.5|64791.6|64775.9|64780.2|64764.4|567
1626100800000|2021-07-12 14:40:00|64786.6|64766.6|64780.3|64760.3|64790.1|64775|64773.9|64758.2|591
1626101100000|2021-07-12 14:45:00|64775.3|64765.3|64781.9|64771.9|64788.1|64772.9|64770.6|64755.5|722
1626101400000|2021-07-12 14:50:00|64781.8|64771.8|64779.6|64759.6|64787.4|64772.3|64774.7|64758.1|677
1626101700000|2021-07-12 14:55:00|64779.7|64759.7|64763.3|64753.3|64780|64761.8|64761.2|64746.6|673
1626102000000|2021-07-12 15:00:00|64768.6|64748.6|64776.3|64756.3|64782.6|64767.5|64761.3|64746.2|597
1626102300000|2021-07-12 15:05:00|64776.2|64756.2|64765.5|64755.5|64777.7|64762.5|64764.2|64748.8|591
1626102600000|2021-07-12 15:10:00|64765.4|64755.4|64767.2|64757.2|64776.2|64761.4|64765.1|64750.5|471
1626102900000|2021-07-12 15:15:00|64767|64757|64764.3|64754.3|64772.7|64757.6|64762.6|64747.6|513
1626103200000|2021-07-12 15:20:00|64764.5|64754.5|64772.8|64752.8|64778.8|64763.4|64763.2|64749.7|589
1626103500000|2021-07-12 15:25:00|64772.9|64752.9|64764.9|64754.9|64773.8|64757.7|64763.4|64748.4|477
1626103800000|2021-07-12 15:30:00|64764.8|64754.8|64772|64762|64777.2|64762|64764.8|64749.8|576
1626104100000|2021-07-12 15:35:00|64771.7|64761.7|64782.2|64762.2|64782.5|64767.5|64771.4|64756.4|509
1626104400000|2021-07-12 15:40:00|64782.3|64762.3|64781.4|64771.4|64789|64774.5|64777.2|64762.2|529
1626104700000|2021-07-12 15:45:00|64781.5|64771.5|64800.3|64780.3|64802.2|64787.4|64781.4|64766.4|596
1626105000000|2021-07-12 15:50:00|64795.2|64785.2|64797.9|64777.9|64802.1|64787|64791.6|64776.5|475
1626105300000|2021-07-12 15:55:00|64798|64778|64781.7|64761.7|64798|64782.5|64777.5|64761.3|491
1626105600000|2021-07-12 16:00:00|64781.5|64761.5|64779.8|64759.8|64784.4|64768.8|64774.2|64759.4|396
1626105900000|2021-07-12 16:05:00|64779.9|64759.9|64778.1|64758.1|64781.3|64766.2|64772.3|64756.2|439
1626106200000|2021-07-12 16:10:00|64778|64758|64778.7|64758.7|64779.2|64763.5|64771.6|64755.4|415
1626106500000|2021-07-12 16:15:00|64778.5|64758.5|64772.9|64752.9|64778.8|64759.4|64768|64751.6|323
1626106800000|2021-07-12 16:20:00|64773.5|64753.5|64776.8|64756.8|64778.7|64762.4|64767.6|64752.4|353
1626107100000|2021-07-12 16:25:00|64776.9|64756.9|64780.4|64760.4|64781.4|64761.4|64774.6|64754.6|397
1626107400000|2021-07-12 16:30:00|64780.2|64760.2|64771.1|64751.1|64780.5|64760.5|64765.6|64749|370
1626107700000|2021-07-12 16:35:00|64771.2|64751.2|64770.8|64750.8|64772.2|64752.2|64768|64748|358
1626108000000|2021-07-12 16:40:00|64770.6|64750.6|64770.5|64750.5|64772.2|64755.4|64765.4|64749.6|431
1626108300000|2021-07-12 16:45:00|64770.4|64750.4|64768.7|64748.7|64771.2|64755.6|64765.2|64747.9|337
1626108600000|2021-07-12 16:50:00|64768.6|64748.6|64769.9|64749.9|64770.7|64750.7|64767.9|64747.9|308
1626108900000|2021-07-12 16:55:00|64770|64750|64772|64752|64773.2|64755.6|64764.8|64747.9|355
1626109200000|2021-07-12 17:00:00|64771.9|64751.9|64768.6|64748.6|64772.5|64757.2|64758.7|64742.9|310
1626109500000|2021-07-12 17:05:00|64768.5|64748.5|64768.5|64748.5|64771.2|64755.7|64761.5|64746|283
1626109800000|2021-07-12 17:10:00|64768.4|64748.4|64766.7|64746.7|64771.6|64756.3|64761.6|64746.7|336
1626110100000|2021-07-12 17:15:00|64766.5|64746.5|64765.2|64755.2|64772.3|64757.2|64761.8|64746.2|296
1626110400000|2021-07-12 17:20:00|64770.3|64750.3|64770.9|64750.9|64772.4|64756.6|64763.6|64747.4|359
1626110700000|2021-07-12 17:25:00|64770.8|64750.8|64773.8|64753.8|64775.1|64760.1|64764|64749|382
1626111000000|2021-07-12 17:30:00|64773.7|64753.7|64769.3|64759.3|64774.6|64759.6|64766.6|64751.5|368
1626111300000|2021-07-12 17:35:00|64774.4|64754.4|64766.9|64756.9|64775.3|64760.3|64765.7|64750.3|532
1626111600000|2021-07-12 17:40:00|64766.6|64756.6|64774.7|64754.7|64774.8|64760.1|64766.5|64751.3|373
1626111900000|2021-07-12 17:45:00|64774.6|64754.6|64774.9|64754.9|64776.1|64761.2|64769.5|64752.6|360
1626112200000|2021-07-12 17:50:00|64775|64755|64780.3|64760.3|64781|64764.9|64768|64752|352
1626112500000|2021-07-12 17:55:00|64780.4|64760.4|64769.1|64749.1|64782.5|64767.3|64764.1|64746.3|391
1626112800000|2021-07-12 18:00:00|64769|64749|64777.1|64757.1|64778.4|64762.7|64764.7|64749|444
1626113100000|2021-07-12 18:05:00|64777.3|64757.3|64777.7|64757.7|64778.5|64763.7|64772|64754.3|364
1626113400000|2021-07-12 18:10:00|64777.4|64757.4|64780.6|64760.6|64782.9|64767.7|64771.3|64755.4|363
1626113700000|2021-07-12 18:15:00|64780.4|64760.4|64777.9|64767.9|64783|64768.1|64774.8|64759.6|223
1626114000000|2021-07-12 18:20:00|64778|64768|64774.6|64754.6|64783.8|64768|64769|64754.1|307
1626114300000|2021-07-12 18:25:00|64774.7|64754.7|64772|64752|64776.4|64761.2|64768.5|64749.9|347
1626114600000|2021-07-12 18:30:00|64772.3|64752.3|64772.1|64752.1|64772.5|64756.5|64765.1|64748.7|332
1626114900000|2021-07-12 18:35:00|64772|64752|64770.7|64750.7|64773.2|64757.6|64762.1|64746.1|387
1626115200000|2021-07-12 18:40:00|64770.6|64750.6|64772.3|64752.3|64773.1|64755.4|64763.6|64747.3|307
1626115500000|2021-07-12 18:45:00|64772.2|64752.2|64768.8|64748.8|64775.8|64758.6|64764.2|64748.6|379
1626115800000|2021-07-12 18:50:00|64768.7|64748.7|64770.5|64750.5|64773.3|64756.2|64764.2|64747.2|314
1626116100000|2021-07-12 18:55:00|64770.4|64750.4|64766.8|64746.8|64771.4|64751.4|64759.1|64743.7|340
1626116400000|2021-07-12 19:00:00|64766.6|64746.6|64764.7|64744.7|64767.6|64749.7|64759.3|64743.9|257
1626116700000|2021-07-12 19:05:00|64764.8|64744.8|64762.7|64742.7|64765.1|64750.1|64759.3|64741.9|239
1626117000000|2021-07-12 19:10:00|64762.6|64742.6|64763.7|64743.7|64764.5|64748|64756.9|64741.6|232
1626117300000|2021-07-12 19:15:00|64763.4|64743.4|64763.8|64743.8|64764.5|64749.4|64758.5|64743.4|230
1626117600000|2021-07-12 19:20:00|64763.7|64743.7|64762.5|64742.5|64764|64748.9|64757.6|64741.9|181
1626117900000|2021-07-12 19:25:00|64760.6|64740.6|64765.5|64745.5|64767|64751.7|64754.9|64739.7|235
1626118200000|2021-07-12 19:30:00|64764.8|64744.8|64761.1|64751.1|64766.8|64751.9|64760.9|64744.8|129
1626118500000|2021-07-12 19:35:00|64761.5|64751.5|64765.2|64745.2|64766.7|64751.5|64760.7|64744.7|189
1626118800000|2021-07-12 19:40:00|64765.1|64745.1|64763.2|64743.2|64765.1|64749.9|64757.1|64741.8|222
1626119100000|2021-07-12 19:45:00|64763.4|64743.4|64763.8|64743.8|64764.5|64747.1|64756.6|64741.7|220
1626119400000|2021-07-12 19:50:00|64763.6|64743.6|64773.4|64753.4|64781.5|64761.5|64762.5|64742.5|308
1626119700000|2021-07-12 19:55:00|64773.7|64753.7|64769.8|64749.8|64773.7|64753.7|64768.8|64748.8|300
1626120000000|2021-07-12 20:00:00|64769.9|64749.9|64769.4|64749.4|64772|64752|64768.9|64748.9|214
1626120300000|2021-07-12 20:05:00|64769.5|64749.5|64773.6|64753.6|64773.8|64753.8|64769.2|64749.2|166
1626120600000|2021-07-12 20:10:00|64773.5|64753.5|64777.3|64757.3|64778.2|64758.2|64772.6|64752.6|356
1626120900000|2021-07-12 20:15:00|64777.5|64757.5|64781.5|64761.5|64781.5|64761.5|64777.5|64757.5|167
1626121200000|2021-07-12 20:20:00|64781.4|64761.4|64782.6|64762.6|64785.9|64765.9|64772|64752|285
1626121500000|2021-07-12 20:25:00|64782.5|64762.5|64776.2|64756.2|64783.4|64763.4|64775.7|64755.7|149
1626121800000|2021-07-12 20:30:00|64776.3|64756.3|64777|64757|64777.1|64757.1|64775.1|64755.1|202
1626122100000|2021-07-12 20:35:00|64776.7|64756.7|64760.4|64740.4|64776.7|64756.7|64760.4|64740.4|396
1626122400000|2021-07-12 20:40:00|64759.8|64739.8|64759.9|64739.9|64763|64743|64758.1|64738.1|173
1626122700000|2021-07-12 20:45:00|64760.2|64740.2|64760.4|64740.4|64760.9|64740.9|64757.5|64737.5|114
1626123000000|2021-07-12 20:50:00|64760.1|64740.1|64760.7|64740.7|64761.5|64741.5|64758.1|64738.1|143
1626123300000|2021-07-12 20:55:00|64761.5|64741.5|64783.1|64750.2|64792.5|64752.9|64756.2|64734.9|235
1626123600000|2021-07-12 21:00:00|64796.3|64750.5|64789.7|64737.7|64796.5|64753.8|64782|64732.4|89
1626123900000|2021-07-12 21:05:00|64785.2|64738.9|64791.6|64737.2|64805.6|64755.4|64775.4|64725.3|158
1626124200000|2021-07-12 21:10:00|64790.1|64738.3|64785.3|64743.5|64798|64755.8|64782.5|64728.4|187
1626124500000|2021-07-12 21:15:00|64786.2|64744|64787.9|64747.3|64792.5|64749.5|64784.4|64741.4|57
1626124800000|2021-07-12 21:20:00|64789.2|64746.5|64790.1|64741.7|64793.4|64747.4|64784.3|64734.2|78
1626125100000|2021-07-12 21:25:00|64791|64743|64788.4|64746.9|64793.3|64748.5|64787.9|64739.6|110
1626125400000|2021-07-12 21:30:00|64787.9|64747|64787|64739.2|64797.1|64747.6|64781.3|64728.1|169
1626125700000|2021-07-12 21:35:00|64788|64741.2|64778|64743.5|64793.3|64747|64775.5|64729.3|145
1626126000000|2021-07-12 21:40:00|64784.5|64744.4|64789.4|64746.3|64790.8|64750.7|64770.7|64733.6|121
1626126300000|2021-07-12 21:45:00|64786.3|64736.5|64788.1|64746.8|64791.6|64748|64780.2|64731.4|125
1626126600000|2021-07-12 21:50:00|64789.4|64746.1|64788.6|64739.5|64793.9|64748.1|64783.6|64735.5|141
1626126900000|2021-07-12 21:55:00|64787.5|64739.2|64788.1|64744.1|64789.3|64748.2|64780|64735.7|129
1626127200000|2021-07-12 22:00:00|64786.2|64749.8|64784|64739.1|64788.8|64752.7|64782.2|64731.5|337
1626127500000|2021-07-12 22:05:00|64785.1|64740.3|64786.7|64748.8|64787.9|64750.7|64782.4|64736.1|756
1626127800000|2021-07-12 22:10:00|64786.4|64748.9|64786.2|64755.1|64788.9|64763.8|64777.1|64748.9|286
1626128100000|2021-07-12 22:15:00|64780.9|64760.9|64777.3|64757.3|64790.1|64762.9|64775.4|64749.7|308
1626128400000|2021-07-12 22:20:00|64776.9|64756.9|64773.5|64753.5|64780.1|64759.5|64771.9|64747.2|401
1626128700000|2021-07-12 22:25:00|64773.4|64753.4|64776.6|64756.6|64776.7|64756.7|64772.4|64752.4|244
1626129000000|2021-07-12 22:30:00|64776.3|64756.3|64771.1|64751.1|64779.2|64756.5|64769.8|64744.9|312
1626129300000|2021-07-12 22:35:00|64771.3|64751.3|64774.6|64754.6|64777.2|64755|64769.9|64742.7|403
1626129600000|2021-07-12 22:40:00|64774.7|64754.7|64774.8|64754.8|64777.2|64756.9|64770.7|64743.8|477
1626129900000|2021-07-12 22:45:00|64775|64755|64774.8|64754.8|64777.3|64757.3|64772.3|64752.3|248
1626130200000|2021-07-12 22:50:00|64774.6|64754.6|64786.2|64746.7|64786.2|64756.2|64772.2|64744.9|355
1626130500000|2021-07-12 22:55:00|64786.3|64746.5|64776.9|64756.9|64786.3|64761|64772.9|64746.5|533
1626130800000|2021-07-12 23:00:00|64777.9|64757.9|64776.5|64756.5|64780.9|64760.9|64774.8|64754.8|330
1626131100000|2021-07-12 23:05:00|64776.6|64756.6|64778.7|64758.7|64779.2|64759.2|64774.5|64754.5|224
1626131400000|2021-07-12 23:10:00|64778.8|64758.8|64784.2|64764.2|64787.4|64766.8|64775.3|64755.3|291
1626131700000|2021-07-12 23:15:00|64783.8|64763.8|64784.3|64764.3|64786.2|64766.2|64781.8|64761.8|191
1626132000000|2021-07-12 23:20:00|64784.4|64764.4|64784.1|64764.1|64787.7|64767.7|64778.3|64758.3|237
1626132300000|2021-07-12 23:25:00|64784.6|64764.6|64785.6|64765.6|64787.4|64767.4|64782.4|64762.4|241
1626132600000|2021-07-12 23:30:00|64785.5|64765.5|64784.1|64764.1|64787.8|64765.9|64781.4|64755.3|168
1626132900000|2021-07-12 23:35:00|64784.9|64764.9|64782.4|64762.4|64785.3|64765.3|64782|64762|170
1626133200000|2021-07-12 23:40:00|64782.6|64762.6|64789.1|64769.1|64799.2|64779.2|64779.6|64756.2|339
1626133500000|2021-07-12 23:45:00|64789.5|64769.5|64788.1|64768.1|64791.7|64770.3|64780.9|64757.8|303
1626133800000|2021-07-12 23:50:00|64788.2|64768.2|64774.3|64754.3|64789.1|64769.1|64774.3|64754.3|297
1626134100000|2021-07-12 23:55:00|64774.6|64754.6|64775.2|64755.2|64776.7|64756.7|64771.3|64751.3|303
1626134400000|2021-07-13 00:00:00|64775.3|64755.3|64764.2|64744.2|64777|64757|64761.1|64741.1|486
1626134700000|2021-07-13 00:05:00|64764.1|64744.1|64763.1|64743.1|64764.7|64744.7|64757.9|64737.9|351
1626135000000|2021-07-13 00:10:00|64763.3|64743.3|64753|64733|64765.3|64745.3|64751.5|64731.5|410
1626135300000|2021-07-13 00:15:00|64753.1|64733.1|64759.3|64739.3|64760.1|64740.1|64745.9|64725.9|399
1626135600000|2021-07-13 00:20:00|64759.1|64739.1|64761.7|64741.7|64766.2|64746.2|64759.1|64739.1|286
1626135900000|2021-07-13 00:25:00|64762|64742|64753.2|64733.2|64762.4|64742.4|64746.8|64726.8|413
1626136200000|2021-07-13 00:30:00|64753.1|64733.1|64759.4|64739.4|64760|64740|64751.4|64731.4|331
1626136500000|2021-07-13 00:35:00|64759.6|64739.6|64752.9|64732.9|64762.9|64742.9|64750.9|64730.9|391
1626136800000|2021-07-13 00:40:00|64752.8|64732.8|64754.5|64734.5|64759.7|64739.7|64752.3|64732.3|286
1626137100000|2021-07-13 00:45:00|64754.6|64734.6|64755.3|64735.3|64761|64741|64750.9|64732.9|312
1626137400000|2021-07-13 00:50:00|64754.8|64734.8|64751.5|64731.5|64758|64738|64751.2|64731.2|328
1626137700000|2021-07-13 00:55:00|64751.3|64731.3|64745.3|64725.3|64753.8|64737.8|64740.6|64724.5|384
1626138000000|2021-07-13 01:00:00|64745.2|64725.2|64757.3|64737.3|64757.4|64739.4|64740.8|64722.4|606
1626138300000|2021-07-13 01:05:00|64757|64737|64750|64730|64760.9|64745.9|64747.4|64727.4|518
1626138600000|2021-07-13 01:10:00|64750.1|64730.1|64748.2|64728.2|64750.6|64734.5|64743.8|64727.3|416
1626138900000|2021-07-13 01:15:00|64748.4|64728.4|64750.6|64730.6|64752.6|64737.2|64745.6|64726.4|476
1626139200000|2021-07-13 01:20:00|64745.5|64735.5|64731.1|64711.1|64755.9|64740.4|64726.1|64711.1|569
1626139500000|2021-07-13 01:25:00|64730.8|64710.8|64732.5|64712.5|64742.7|64725.5|64724.5|64709.8|646
1626139800000|2021-07-13 01:30:00|64732.8|64712.8|64751.6|64731.6|64753.9|64737.6|64728.1|64711.6|698
1626140100000|2021-07-13 01:35:00|64749.9|64729.9|64739.2|64719.2|64751.7|64736.4|64730.3|64713.4|735
1626140400000|2021-07-13 01:40:00|64739.4|64719.4|64731.1|64711.1|64742.2|64723.9|64725.3|64709.5|674
1626140700000|2021-07-13 01:45:00|64731.2|64711.2|64736.8|64716.8|64744.6|64728.7|64725.2|64710.6|593
1626141000000|2021-07-13 01:50:00|64736.9|64716.9|64721|64711|64737.4|64722|64721|64705.5|621
1626141300000|2021-07-13 01:55:00|64721.1|64711.1|64691.1|64671.1|64724.3|64711.2|64682|64662|878
1626141600000|2021-07-13 02:00:00|64690.7|64670.7|64703.2|64693.2|64711.5|64695.5|64679.3|64664.2|811
1626141900000|2021-07-13 02:05:00|64703|64693|64697.4|64687.4|64712.2|64699.5|64695.7|64681.8|649
1626142200000|2021-07-13 02:10:00|64697.5|64687.5|64703.8|64693.8|64708.8|64693.9|64695.4|64680.6|487
1626142500000|2021-07-13 02:15:00|64709|64689|64710|64700|64717.6|64702.8|64701.7|64686.6|554
1626142800000|2021-07-13 02:20:00|64710.3|64700.3|64703.7|64693.7|64715|64703.2|64700.8|64685.6|572
1626143100000|2021-07-13 02:25:00|64703.8|64693.8|64714.1|64694.1|64720.6|64706.2|64703.7|64688.9|536
1626143400000|2021-07-13 02:30:00|64714.6|64694.6|64703.5|64683.5|64716.5|64699.1|64697.7|64683|578
1626143700000|2021-07-13 02:35:00|64703.3|64683.3|64691.3|64671.3|64703.5|64687.2|64684.7|64669.9|526
1626144000000|2021-07-13 02:40:00|64691.6|64671.6|64683.4|64673.4|64691.6|64676|64679.7|64664.3|546
1626144300000|2021-07-13 02:45:00|64683.5|64673.5|64682.7|64672.7|64689.3|64676|64680.8|64665.2|441
1626144600000|2021-07-13 02:50:00|64681.9|64671.9|64683.7|64673.7|64699.1|64684.8|64680.8|64666|607
1626144900000|2021-07-13 02:55:00|64683.1|64673.1|64703.7|64683.7|64703.7|64688.7|64681|64670.1|818
1626145200000|2021-07-13 03:00:00|64704.6|64684.6|64695.4|64675.4|64712.7|64697.3|64683.9|64668.5|769
1626145500000|2021-07-13 03:05:00|64689.8|64679.8|64694.8|64684.8|64700|64684.8|64685.1|64670.3|469
1626145800000|2021-07-13 03:10:00|64694.9|64684.9|64693.6|64683.6|64705.7|64690.6|64688.3|64675.3|435
1626146100000|2021-07-13 03:15:00|64693.5|64683.5|64693.2|64683.2|64699.2|64685.2|64690.4|64675.1|409
1626146400000|2021-07-13 03:20:00|64693.1|64683.1|64687.5|64677.5|64695.6|64683.3|64687.4|64672.7|427
1626146700000|2021-07-13 03:25:00|64686.9|64676.9|64677.3|64667.3|64693.8|64679|64675.2|64660.5|545
1626147000000|2021-07-13 03:30:00|64677.4|64667.4|64690.1|64670.1|64694.5|64678.2|64675.6|64661.1|565
1626147300000|2021-07-13 03:35:00|64690|64670|64683.5|64673.5|64694.9|64680.3|64679.1|64664.1|601
1626147600000|2021-07-13 03:40:00|64683.3|64673.3|64691.3|64671.3|64693.6|64677.3|64677.8|64664.9|553
1626147900000|2021-07-13 03:45:00|64691.6|64671.6|64685.9|64675.9|64694|64678.2|64681.6|64668.9|421
1626148200000|2021-07-13 03:50:00|64685.8|64675.8|64691.5|64681.5|64702.3|64687.5|64685.2|64670.5|409
1626148500000|2021-07-13 03:55:00|64691.6|64681.6|64692.7|64682.7|64698.1|64683.9|64690.6|64676.8|363
1626148800000|2021-07-13 04:00:00|64692.6|64682.6|64695.1|64685.1|64695.1|64685.1|64692.2|64682.2|280
1626149100000|2021-07-13 04:05:00|64694.9|64684.9|64700.9|64690.9|64704.7|64692.5|64694.7|64679.8|323
1626149400000|2021-07-13 04:10:00|64701.1|64691.1|64698.6|64688.6|64705.2|64691.2|64693.9|64680.1|354
1626149700000|2021-07-13 04:15:00|64698.2|64688.2|64699.7|64689.7|64705.6|64692.6|64697.8|64683.6|299
1626150000000|2021-07-13 04:20:00|64699.5|64689.5|64700.5|64690.5|64706.7|64692.1|64699|64683.3|279
1626150300000|2021-07-13 04:25:00|64700.6|64690.6|64702.5|64692.5|64707.6|64692.8|64698.6|64685.1|275
1626150600000|2021-07-13 04:30:00|64702.2|64692.2|64706.2|64696.2|64717.4|64702.4|64702.1|64690.1|416
1626150900000|2021-07-13 04:35:00|64706.1|64696.1|64700.4|64690.4|64710.9|64696.7|64698.6|64684.9|428
1626151200000|2021-07-13 04:40:00|64700.3|64690.3|64701.5|64691.5|64712.3|64696.8|64700.1|64685.1|449
1626151500000|2021-07-13 04:45:00|64701.6|64691.6|64710.5|64690.5|64711.7|64696.8|64700.6|64686.8|504
1626151800000|2021-07-13 04:50:00|64710.6|64690.6|64699.5|64689.5|64711.9|64693.4|64698.8|64683.6|333
1626152100000|2021-07-13 04:55:00|64699.4|64689.4|64693.6|64683.6|64702.4|64692.4|64693.5|64680.8|360
1626152400000|2021-07-13 05:00:00|64693.7|64683.7|64697.3|64687.3|64701.9|64688.3|64689.6|64674.1|486
1626152700000|2021-07-13 05:05:00|64697.6|64687.6|64702.1|64692.1|64706.9|64692.2|64694.4|64679.6|452
1626153000000|2021-07-13 05:10:00|64702.2|64692.2|64695.3|64685.3|64707.7|64692.9|64692.1|64677.1|532
1626153300000|2021-07-13 05:15:00|64695.4|64685.4|64695.7|64685.7|64702.1|64687.6|64690.4|64675.6|312
1626153600000|2021-07-13 05:20:00|64696|64686|64688.4|64678.4|64698.2|64686|64687.5|64674.4|353
1626153900000|2021-07-13 05:25:00|64688.5|64678.5|64699.8|64689.8|64705.2|64691.5|64687.7|64674.8|434
1626154200000|2021-07-13 05:30:00|64699.7|64689.7|64706.6|64696.6|64710|64696.8|64693.3|64679.2|541
1626154500000|2021-07-13 05:35:00|64706.7|64696.7|64715.7|64705.7|64721.3|64708.1|64705.3|64695.3|539
1626154800000|2021-07-13 05:40:00|64715.9|64705.9|64710.7|64700.7|64720.7|64707|64707.7|64692.2|439
1626155100000|2021-07-13 05:45:00|64710|64700|64702.7|64692.7|64714.3|64700.4|64701.6|64686.7|529
1626155400000|2021-07-13 05:50:00|64702.8|64692.8|64701.2|64691.2|64708.4|64694.8|64695.7|64680.6|437
1626155700000|2021-07-13 05:55:00|64701.4|64691.4|64717.3|64707.3|64723.1|64708|64701.3|64688.1|457
1626156000000|2021-07-13 06:00:00|64717.4|64707.4|64707.2|64697.2|64722.3|64707.4|64706.3|64691.6|595
1626156300000|2021-07-13 06:05:00|64707.3|64697.3|64701.3|64691.3|64712.9|64699.7|64700.7|64687.7|563
1626156600000|2021-07-13 06:10:00|64701.2|64691.2|64701.2|64691.2|64713.1|64697.8|64699.3|64685.6|513
1626156900000|2021-07-13 06:15:00|64700.9|64690.9|64723.3|64713.3|64724|64714|64699.7|64685.5|579
1626157200000|2021-07-13 06:20:00|64723.1|64713.1|64705.5|64695.5|64724.1|64714.1|64703.7|64691.4|488
1626157500000|2021-07-13 06:25:00|64705.6|64695.6|64711.7|64701.7|64716.5|64703.1|64702.6|64688.6|482
1626157800000|2021-07-13 06:30:00|64711.8|64701.8|64709.4|64699.4|64721.6|64709.2|64709.2|64698.2|542
1626158100000|2021-07-13 06:35:00|64709.6|64699.6|64712.2|64702.2|64716.3|64703|64703.3|64690.7|519
1626158400000|2021-07-13 06:40:00|64712.1|64702.1|64708.9|64698.9|64715.6|64704.4|64703.7|64690.8|500
1626158700000|2021-07-13 06:45:00|64708.7|64698.7|64710.5|64700.5|64715|64705|64707.2|64694.6|429
1626159000000|2021-07-13 06:50:00|64710.1|64700.1|64698.6|64688.6|64710.1|64700.1|64693.2|64677.1|580
1626159300000|2021-07-13 06:55:00|64698.3|64688.3|64695.3|64685.3|64715.3|64700.5|64685.2|64669.9|792
1626159600000|2021-07-13 07:00:00|64695.4|64685.4|64694.9|64684.9|64705|64692|64691.1|64675.8|608
1626159900000|2021-07-13 07:05:00|64694.8|64684.8|64687|64677|64703.5|64689.5|64684.1|64669.9|612
1626160200000|2021-07-13 07:10:00|64687.1|64677.1|64686.9|64676.9|64697.2|64682.2|64681.2|64668.2|608
1626160500000|2021-07-13 07:15:00|64692.2|64672.2|64689.4|64669.4|64694.1|64678.2|64679.4|64664.9|559
1626160800000|2021-07-13 07:20:00|64689.7|64669.7|64698.4|64688.4|64711.7|64695.8|64684.1|64669.3|643
1626161100000|2021-07-13 07:25:00|64697.7|64687.7|64674.9|64664.9|64702.5|64688.4|64674.3|64659.5|776
1626161400000|2021-07-13 07:30:00|64674.8|64664.8|64689.3|64679.3|64690.3|64679.4|64673.5|64658.7|549
1626161700000|2021-07-13 07:35:00|64689.4|64679.4|64679.4|64669.4|64694.8|64681|64675.7|64660.5|610
1626162000000|2021-07-13 07:40:00|64679.3|64669.3|64680.2|64670.2|64681.6|64671.6|64671.7|64659.5|526
1626162300000|2021-07-13 07:45:00|64685.4|64665.4|64691.6|64681.6|64697.3|64682.3|64680.3|64665.3|615
1626162600000|2021-07-13 07:50:00|64691.5|64681.5|64697.2|64687.2|64709.1|64694.9|64689.8|64675.1|602
1626162900000|2021-07-13 07:55:00|64696.4|64686.4|64689.8|64679.8|64696.8|64686.5|64677.9|64664.9|674
1626163200000|2021-07-13 08:00:00|64689.5|64679.5|64695.1|64685.1|64699.7|64685.9|64681.7|64666.9|682
1626163500000|2021-07-13 08:05:00|64694.7|64684.7|64697|64687|64702.3|64692.3|64693|64680.1|652
1626163800000|2021-07-13 08:10:00|64696.9|64686.9|64701.6|64691.6|64708|64692.8|64691.6|64681.6|613
1626164100000|2021-07-13 08:15:00|64702|64692|64694.1|64684.1|64708.3|64693.1|64693.8|64679.7|471
1626164400000|2021-07-13 08:20:00|64694.3|64684.3|64690.4|64680.4|64706.7|64692.4|64689.6|64675|527
1626164700000|2021-07-13 08:25:00|64691.3|64681.3|64700.7|64690.7|64705.5|64692.7|64691.3|64676.3|643
1626165000000|2021-07-13 08:30:00|64700.8|64690.8|64714.9|64704.9|64727.8|64712.4|64697.9|64687.9|579
1626165300000|2021-07-13 08:35:00|64715|64705|64707.9|64697.9|64723.3|64708.4|64706.6|64691.9|552
1626165600000|2021-07-13 08:40:00|64708|64698|64712.3|64702.3|64716.3|64703|64705|64691.8|450
1626165900000|2021-07-13 08:45:00|64712.4|64702.4|64703.3|64693.3|64714.2|64703.4|64703.1|64692.3|457
1626166200000|2021-07-13 08:50:00|64703.4|64693.4|64695.1|64685.1|64710.3|64696.4|64692.7|64677.2|466
1626166500000|2021-07-13 08:55:00|64694.7|64684.7|64700|64690|64706.8|64693|64692.1|64677.1|550
1626166800000|2021-07-13 09:00:00|64700.2|64690.2|64717.8|64707.8|64724.6|64710.1|64699.4|64685.1|552
1626167100000|2021-07-13 09:05:00|64717.7|64707.7|64716.1|64706.1|64727.4|64714|64714.7|64700.8|472
1626167400000|2021-07-13 09:10:00|64716.2|64706.2|64728|64718|64732.4|64718.5|64711.6|64696|559
1626167700000|2021-07-13 09:15:00|64728.2|64718.2|64724.5|64714.5|64735.5|64723.5|64720.5|64705.8|553
1626168000000|2021-07-13 09:20:00|64724.6|64714.6|64723.6|64713.6|64732.4|64717.5|64721.2|64705.7|462
1626168300000|2021-07-13 09:25:00|64723.7|64713.7|64723.7|64703.7|64732.8|64717.6|64720.7|64703.7|466
1626168600000|2021-07-13 09:30:00|64719|64709|64728.7|64718.7|64732.6|64718.8|64718.8|64703.4|530
1626168900000|2021-07-13 09:35:00|64728.8|64718.8|64722.9|64712.9|64733.9|64721.7|64722|64706.9|375
1626169200000|2021-07-13 09:40:00|64722.7|64712.7|64727.4|64717.4|64737.1|64721.9|64715.6|64700.6|492
1626169500000|2021-07-13 09:45:00|64727.5|64717.5|64727.8|64717.8|64734.3|64720.3|64724|64709|466
1626169800000|2021-07-13 09:50:00|64727.9|64717.9|64727.7|64717.7|64733.3|64720.3|64724.8|64709.9|404
1626170100000|2021-07-13 09:55:00|64727.4|64717.4|64709.3|64699.3|64730.7|64717.4|64704.8|64689.6|392
1626170400000|2021-07-13 10:00:00|64714.7|64694.7|64711.8|64691.8|64714.7|64700.1|64702.7|64687.2|480
1626170700000|2021-07-13 10:05:00|64712|64692|64712.6|64702.6|64717.7|64703.3|64705.4|64692|316
1626171000000|2021-07-13 10:10:00|64712.5|64702.5|64722.2|64702.2|64725.7|64710.8|64710.3|64695.5|356
1626171300000|2021-07-13 10:15:00|64721.2|64701.2|64716.4|64706.4|64721.6|64706.7|64705.5|64690.3|368
1626171600000|2021-07-13 10:20:00|64716.3|64706.3|64711.3|64701.3|64718.4|64706.5|64708.8|64693.7|394
1626171900000|2021-07-13 10:25:00|64711.6|64701.6|64720.4|64710.4|64729.2|64715.5|64707.4|64691.9|407
1626172200000|2021-07-13 10:30:00|64720.6|64710.6|64714|64704|64729.1|64715.5|64713.6|64700.1|440
1626172500000|2021-07-13 10:35:00|64714.2|64704.2|64711|64701|64718.2|64704.5|64707.4|64692.4|364
1626172800000|2021-07-13 10:40:00|64711.3|64701.3|64720|64700|64720.3|64705.8|64710.2|64695.4|356
1626173100000|2021-07-13 10:45:00|64719.7|64699.7|64717|64707|64722.4|64707.5|64711.5|64696.6|389
1626173400000|2021-07-13 10:50:00|64717.1|64707.1|64719.6|64709.6|64725.2|64711|64712.7|64698.2|435
1626173700000|2021-07-13 10:55:00|64724.5|64704.5|64721|64711|64727|64712.1|64717|64703.2|474
1626174000000|2021-07-13 11:00:00|64725.8|64705.8|64732.2|64712.2|64733.6|64718.5|64721.1|64705.5|432
1626174300000|2021-07-13 11:05:00|64732.1|64712.1|64729.1|64719.1|64736.5|64721.5|64726.4|64711.1|399
1626174600000|2021-07-13 11:10:00|64729.2|64719.2|64722.1|64712.1|64734.2|64719.2|64720.3|64704.8|444
1626174900000|2021-07-13 11:15:00|64721.7|64711.7|64725.4|64715.4|64730.8|64715.8|64721.7|64707|451
1626175200000|2021-07-13 11:20:00|64730.7|64710.7|64721.6|64711.6|64731.2|64716.9|64721.2|64706|382
1626175500000|2021-07-13 11:25:00|64721.7|64711.7|64734.4|64714.4|64735.8|64720.7|64721.4|64709.2|423
1626175800000|2021-07-13 11:30:00|64734.3|64714.3|64734.9|64714.9|64736.2|64721.5|64726|64711.5|480
1626176100000|2021-07-13 11:35:00|64735|64715|64731.5|64721.5|64737.6|64722.8|64727.2|64712.8|469
1626176400000|2021-07-13 11:40:00|64731.4|64721.4|64721.7|64711.7|64736.6|64721.6|64719.9|64704.5|406
1626176700000|2021-07-13 11:45:00|64721.2|64711.2|64722|64712|64728.1|64712.9|64720.5|64705.7|333
1626177000000|2021-07-13 11:50:00|64721.9|64711.9|64721.3|64711.3|64727.5|64712.7|64717.1|64702.3|399
1626177300000|2021-07-13 11:55:00|64721.4|64711.4|64708.2|64688.2|64726.9|64712.2|64703.4|64688.2|402
1626177600000|2021-07-13 12:00:00|64708.3|64688.3|64709.5|64699.5|64725.5|64710.6|64705.4|64688.3|553
1626177900000|2021-07-13 12:05:00|64709.3|64699.3|64707.4|64687.4|64716.3|64701.4|64700.5|64685.4|530
1626178200000|2021-07-13 12:10:00|64707.1|64687.1|64707.8|64687.8|64710.7|64695.3|64700.4|64685.2|440
1626178500000|2021-07-13 12:15:00|64707.6|64687.6|64698.6|64678.6|64710.4|64693.7|64690|64674.6|480
1626178800000|2021-07-13 12:20:00|64698|64678|64682|64672|64698.4|64682.6|64681.2|64665.9|606
1626179100000|2021-07-13 12:25:00|64681.7|64671.7|64700.6|64680.6|64707.3|64687.3|64681.6|64666.7|586
1626179400000|2021-07-13 12:30:00|64700.1|64680.1|64758|64738|64792.3|64772.3|64700.1|64678.2|1015
1626179700000|2021-07-13 12:35:00|64757.7|64737.7|64741.7|64721.7|64768.1|64748.1|64737.5|64717.5|940
1626180000000|2021-07-13 12:40:00|64742.8|64722.8|64757.6|64737.6|64757.7|64741.5|64702.4|64682.4|937
1626180300000|2021-07-13 12:45:00|64757.2|64737.2|64784.9|64764.9|64784.9|64767.9|64748.5|64732.9|885
1626180600000|2021-07-13 12:50:00|64784.7|64764.7|64793.7|64773.7|64794.4|64779.6|64773|64753|823
1626180900000|2021-07-13 12:55:00|64793.6|64773.6|64805.1|64785.1|64822.1|64802.1|64790.4|64770.4|910
1626181200000|2021-07-13 13:00:00|64804.9|64784.9|64802.4|64782.4|64828|64813.2|64795.8|64780|1015
1626181500000|2021-07-13 13:05:00|64802.6|64782.6|64806.3|64786.3|64813.6|64798.5|64796.2|64782.1|895
1626181800000|2021-07-13 13:10:00|64805.8|64785.8|64808.4|64788.4|64816.3|64798.6|64795.7|64780.2|843
1626182100000|2021-07-13 13:15:00|64805.2|64795.2|64829.6|64809.6|64833.2|64815.4|64805.2|64789.6|644
1626182400000|2021-07-13 13:20:00|64829.9|64809.9|64811.5|64791.5|64833.9|64818|64811.5|64791.5|770
1626182700000|2021-07-13 13:25:00|64811.3|64791.3|64806.3|64786.3|64811.9|64791.9|64788.2|64768.2|848
1626183000000|2021-07-13 13:30:00|64806.4|64786.4|64783.8|64763.8|64807|64787|64781|64763.7|730
1626183300000|2021-07-13 13:35:00|64784.4|64764.4|64782.2|64762.2|64788.7|64768.7|64771.9|64756.4|679
1626183600000|2021-07-13 13:40:00|64782.1|64762.1|64794.6|64774.6|64798.1|64778.1|64777.6|64757.6|737
1626183900000|2021-07-13 13:45:00|64794.3|64774.3|64752.7|64732.7|64795.1|64775.1|64742.3|64722.3|897
1626184200000|2021-07-13 13:50:00|64752.6|64732.6|64740|64720|64757.2|64737.2|64737.7|64717.7|849
1626184500000|2021-07-13 13:55:00|64740.2|64720.2|64750.5|64730.5|64751.8|64731.8|64735.8|64715.8|834
1626184800000|2021-07-13 14:00:00|64750.4|64730.4|64752.2|64732.2|64762|64742|64748.7|64728.7|780
1626185100000|2021-07-13 14:05:00|64752|64732|64759.6|64739.6|64771.8|64751.8|64743.9|64723.9|784
1626185400000|2021-07-13 14:10:00|64759.7|64739.7|64759|64739|64760.6|64740.6|64749.7|64729.7|784
1626185700000|2021-07-13 14:15:00|64759.2|64739.2|64735.9|64715.9|64759.7|64739.7|64735.6|64715.6|733
1626186000000|2021-07-13 14:20:00|64735.1|64715.1|64738.3|64718.3|64740.5|64720.5|64734.4|64714.4|648
1626186300000|2021-07-13 14:25:00|64738.6|64718.6|64723.5|64703.5|64738.6|64718.6|64722|64702|707
1626186600000|2021-07-13 14:30:00|64723.3|64703.3|64732.2|64712.2|64734.3|64714.3|64716.8|64698|756
1626186900000|2021-07-13 14:35:00|64732.4|64712.4|64733|64713|64739.5|64719.5|64728.4|64708.4|664
1626187200000|2021-07-13 14:40:00|64732.7|64712.7|64742.1|64722.1|64742.2|64722.2|64732.1|64712.1|564
1626187500000|2021-07-13 14:45:00|64741.8|64721.8|64748.2|64728.2|64748.7|64728.7|64736.4|64716.4|666
1626187800000|2021-07-13 14:50:00|64748.1|64728.1|64750|64730|64752.6|64737.3|64741.8|64721.8|700
1626188100000|2021-07-13 14:55:00|64749.4|64729.4|64732.3|64712.3|64749.7|64731.1|64724.6|64709.4|796
1626188400000|2021-07-13 15:00:00|64732.2|64712.2|64724.6|64704.6|64734.6|64716.1|64719.2|64702.2|742
1626188700000|2021-07-13 15:05:00|64724.7|64704.7|64722.8|64702.8|64724.7|64707.3|64715.4|64698|526
1626189000000|2021-07-13 15:10:00|64722.9|64702.9|64723.3|64703.3|64729.2|64713.7|64716.8|64699.9|495
1626189300000|2021-07-13 15:15:00|64723.2|64703.2|64727.4|64707.4|64732.5|64717.4|64721.3|64703.2|492
1626189600000|2021-07-13 15:20:00|64727.5|64707.5|64726.3|64706.3|64733.8|64718.5|64723.5|64703.5|586
1626189900000|2021-07-13 15:25:00|64726.4|64706.4|64716.7|64696.7|64728.1|64708.1|64711.3|64696.3|543
1626190200000|2021-07-13 15:30:00|64712.9|64702.9|64712.4|64692.4|64718.5|64703.3|64705.6|64690.7|431
1626190500000|2021-07-13 15:35:00|64712.1|64692.1|64707.6|64687.6|64714.6|64698|64703.2|64685.8|471
1626190800000|2021-07-13 15:40:00|64707.7|64687.7|64704|64684|64708.9|64689.6|64697|64681.1|573
1626191100000|2021-07-13 15:45:00|64704.1|64684.1|64695.4|64675.4|64704.1|64686.1|64690.2|64672.5|568
1626191400000|2021-07-13 15:50:00|64695.5|64675.5|64693.6|64673.6|64695.7|64680.4|64686.3|64668|596
1626191700000|2021-07-13 15:55:00|64693.2|64673.2|64693.7|64673.7|64697.7|64681|64689.3|64671.7|473
1626192000000|2021-07-13 16:00:00|64693.6|64673.6|64695.4|64675.4|64696.5|64676.5|64691.6|64671.6|389
1626192300000|2021-07-13 16:05:00|64695.5|64675.5|64696.8|64676.8|64696.9|64676.9|64695.3|64675.3|344
1626192600000|2021-07-13 16:10:00|64696.9|64676.9|64696.1|64676.1|64697.6|64679.7|64689.3|64674|386
1626192900000|2021-07-13 16:15:00|64696.2|64676.2|64697.6|64677.6|64698.5|64678.5|64694.1|64674.1|365
1626193200000|2021-07-13 16:20:00|64697.7|64677.7|64706.8|64686.8|64710.4|64690.8|64697.4|64677.4|512
1626193500000|2021-07-13 16:25:00|64706.9|64686.9|64719.9|64699.9|64722.2|64706.6|64702.2|64686.7|478
1626193800000|2021-07-13 16:30:00|64720|64700|64716.3|64696.3|64720|64702.6|64711.4|64691.4|520
1626194100000|2021-07-13 16:35:00|64716.5|64696.5|64717.4|64697.4|64717.7|64697.7|64712.7|64692.7|358
1626194400000|2021-07-13 16:40:00|64717.3|64697.3|64723.9|64703.9|64723.9|64708.1|64712.2|64696.9|269
1626194700000|2021-07-13 16:45:00|64723.8|64703.8|64722.7|64702.7|64724.7|64708.8|64716.6|64701.2|299
1626195000000|2021-07-13 16:50:00|64722.8|64702.8|64732.4|64712.4|64732.9|64718.3|64717.8|64702.5|422
1626195300000|2021-07-13 16:55:00|64732.3|64712.3|64737.7|64717.7|64738.7|64722.9|64726.7|64710.6|346
1626195600000|2021-07-13 17:00:00|64738.1|64718.1|64739.4|64729.4|64745|64729.4|64732.5|64716.4|483
1626195900000|2021-07-13 17:05:00|64739.5|64729.5|64746.2|64726.2|64747.1|64733.3|64735.6|64720.2|587
1626196200000|2021-07-13 17:10:00|64746.3|64726.3|64750.8|64740.8|64757.3|64741.7|64740.1|64725|452
1626196500000|2021-07-13 17:15:00|64750.7|64740.7|64758.9|64738.9|64760.7|64740.7|64750.5|64732|522
1626196800000|2021-07-13 17:20:00|64759.1|64739.1|64759.5|64739.5|64761.9|64746.6|64753.4|64735.1|582
1626197100000|2021-07-13 17:25:00|64759.6|64739.6|64755.9|64735.9|64760.3|64744.7|64754.7|64734.7|501
1626197400000|2021-07-13 17:30:00|64756.6|64736.6|64756.9|64736.9|64759.4|64742.7|64752.7|64736.5|495
1626197700000|2021-07-13 17:35:00|64757.4|64737.4|64757.5|64737.5|64760|64743.6|64752.2|64736.8|544
1626198000000|2021-07-13 17:40:00|64757.3|64737.3|64788.2|64768.2|64796.5|64776.5|64756.4|64736.4|638
1626198300000|2021-07-13 17:45:00|64788.1|64768.1|64786.7|64766.7|64807|64787|64777.9|64762.9|657
1626198600000|2021-07-13 17:50:00|64786.6|64766.6|64789|64769|64792.3|64772.4|64782.2|64762.5|507
1626198900000|2021-07-13 17:55:00|64788.8|64768.8|64798.4|64778.4|64800.7|64784|64776.9|64759.6|527
1626199200000|2021-07-13 18:00:00|64798.3|64778.3|64808.5|64788.5|64818|64798|64794.3|64778|617
1626199500000|2021-07-13 18:05:00|64808.4|64788.4|64794.8|64774.8|64809.1|64793.4|64791.9|64771.9|534
1626199800000|2021-07-13 18:10:00|64794.7|64774.7|64793.5|64773.5|64795.1|64775.1|64785.7|64765.7|563
1626200100000|2021-07-13 18:15:00|64793.6|64773.6|64789.9|64769.9|64798.2|64778.2|64787.3|64767.3|486
1626200400000|2021-07-13 18:20:00|64789.8|64769.8|64787.9|64767.9|64796.8|64776.8|64783.3|64767.1|531
1626200700000|2021-07-13 18:25:00|64787.5|64767.5|64787.5|64767.5|64790.8|64770.8|64780.1|64761.7|555
1626201000000|2021-07-13 18:30:00|64786.6|64766.6|64792.6|64772.6|64794.1|64778.8|64785.6|64766.1|409
1626201300000|2021-07-13 18:35:00|64792.4|64772.4|64800.8|64780.8|64801.5|64784.5|64787.3|64772.1|400
1626201600000|2021-07-13 18:40:00|64800.5|64780.5|64799.4|64779.4|64801.5|64783.9|64792.4|64772.4|442
1626201900000|2021-07-13 18:45:00|64799.6|64779.6|64805.9|64785.9|64808.6|64793.5|64797.7|64777.7|376
1626202200000|2021-07-13 18:50:00|64806|64786|64809.3|64789.3|64809.6|64789.6|64805.1|64785.1|334
1626202500000|2021-07-13 18:55:00|64809.2|64789.2|64810.7|64790.7|64810.7|64790.7|64804.8|64784.8|308
1626202800000|2021-07-13 19:00:00|64810.6|64790.6|64809.3|64789.3|64813.1|64793.1|64807.1|64787.1|351
1626203100000|2021-07-13 19:05:00|64809.2|64789.2|64811.7|64791.7|64812.9|64792.9|64804.3|64784.3|418
1626203400000|2021-07-13 19:10:00|64811.8|64791.8|64816.5|64796.5|64818.6|64802.2|64808.8|64790.5|329
1626203700000|2021-07-13 19:15:00|64816.6|64796.6|64817.2|64797.2|64818.6|64803.6|64813|64795|376
1626204000000|2021-07-13 19:20:00|64816.6|64796.6|64811.9|64801.9|64818.6|64802|64811.7|64795|391
1626204300000|2021-07-13 19:25:00|64817.6|64797.6|64816.3|64796.3|64818.2|64801.9|64811.9|64795|363
1626204600000|2021-07-13 19:30:00|64816.2|64796.2|64812.8|64792.8|64817|64797|64812.8|64792.8|371
1626204900000|2021-07-13 19:35:00|64812.9|64792.9|64805.6|64785.6|64813.6|64793.6|64804.3|64784.3|378
1626205200000|2021-07-13 19:40:00|64805.3|64785.3|64812.3|64792.3|64813|64793|64804.3|64784.3|323
1626205500000|2021-07-13 19:45:00|64812.1|64792.1|64812.8|64792.8|64816.4|64800.1|64810|64791.8|258
1626205800000|2021-07-13 19:50:00|64811.3|64791.3|64811.1|64791.1|64818|64798|64808.3|64788.3|433
1626206100000|2021-07-13 19:55:00|64811.2|64791.2|64817.6|64797.6|64820.5|64800.5|64811.1|64791.1|461
1626206400000|2021-07-13 20:00:00|64817.9|64797.9|64813.9|64793.9|64818.2|64798.9|64808.9|64793.6|237
1626206700000|2021-07-13 20:05:00|64814|64794|64815.7|64795.7|64816|64800.2|64809.8|64793.5|219
1626207000000|2021-07-13 20:10:00|64816|64796|64813.5|64793.5|64820.7|64800.7|64813|64793|281
1626207300000|2021-07-13 20:15:00|64813.6|64793.6|64813.5|64793.5|64813.9|64793.9|64813|64793|204
1626207600000|2021-07-13 20:20:00|64813.4|64793.4|64812.7|64792.7|64814|64794|64811.5|64791.5|233
1626207900000|2021-07-13 20:25:00|64812.6|64792.6|64813.6|64793.6|64814.6|64794.6|64811.6|64791.6|243
1626208200000|2021-07-13 20:30:00|64813.8|64793.8|64813.6|64793.6|64814.5|64794.5|64812.7|64792.7|282
1626208500000|2021-07-13 20:35:00|64813.9|64793.9|64813.8|64793.8|64816.1|64796.1|64813.2|64793.2|266
1626208800000|2021-07-13 20:40:00|64814|64794|64815.3|64795.3|64815.6|64795.6|64813.6|64793.6|276
1626209100000|2021-07-13 20:45:00|64815.5|64795.5|64814.7|64794.7|64816.7|64796.7|64813.1|64793.1|196
1626209400000|2021-07-13 20:50:00|64814.9|64794.9|64814.6|64794.6|64816.7|64796.7|64813.7|64793.7|179
1626209700000|2021-07-13 20:55:00|64814.9|64794.9|64807.5|64787.5|64816|64796|64807.5|64787.5|323
1626210000000|2021-07-13 21:00:00|64807.2|64787.2|64825.8|64773.7|64826.4|64789.4|64807|64761|86
1626210300000|2021-07-13 21:05:00|64821.4|64777.1|64822.3|64780.7|64829.3|64787.6|64815.6|64767.8|158
1626210600000|2021-07-13 21:10:00|64821|64776.9|64827.4|64782|64830.2|64793|64811.8|64776.1|156
1626210900000|2021-07-13 21:15:00|64821.8|64786.1|64822|64781.9|64830.7|64789.1|64818.6|64774.1|104
1626211200000|2021-07-13 21:20:00|64811.9|64791.9|64819.8|64799.8|64831|64801.3|64811.9|64776.2|187
1626211500000|2021-07-13 21:25:00|64817.7|64797.7|64818|64798|64826.1|64802.5|64816|64782.1|157
1626211800000|2021-07-13 21:30:00|64818.6|64798.6|64820.2|64800.2|64830|64802.6|64815.3|64787.1|138
1626212100000|2021-07-13 21:35:00|64819|64799|64820.2|64800.2|64830.5|64802|64816.1|64788.8|101
1626212400000|2021-07-13 21:40:00|64819.4|64799.4|64814.7|64794.7|64826.7|64801.9|64813|64793|149
1626212700000|2021-07-13 21:45:00|64814.3|64794.3|64809|64770.5|64818.3|64796.4|64809|64766.3|322
1626213000000|2021-07-13 21:50:00|64812.8|64768.1|64811.8|64768.3|64814.3|64772.9|64808.7|64765.3|209
1626213300000|2021-07-13 21:55:00|64812.2|64769.2|64811.4|64769.6|64814.2|64773|64808.6|64766|195
1626213600000|2021-07-13 22:00:00|64811.7|64773.6|64810.1|64770.6|64818.6|64777.5|64807.8|64768.4|284
1626213900000|2021-07-13 22:05:00|64815.1|64770.9|64809.6|64778.9|64816.9|64786.1|64803.6|64769.8|197
1626214200000|2021-07-13 22:10:00|64809.7|64778.6|64797.9|64777.9|64809.7|64784.5|64797.6|64774.3|210
1626214500000|2021-07-13 22:15:00|64798.7|64778.7|64797.2|64777.2|64802.9|64782.9|64797.1|64777.1|183
1626214800000|2021-07-13 22:20:00|64797.9|64777.9|64799|64779|64802.7|64782.7|64797.2|64777.2|164
1626215100000|2021-07-13 22:25:00|64798.7|64778.7|64799.3|64779.3|64800.9|64780.9|64795.4|64775.4|149
1626215400000|2021-07-13 22:30:00|64799.7|64779.7|64799.3|64779.3|64801.8|64781.8|64794.8|64774.8|131
1626215700000|2021-07-13 22:35:00|64799.2|64779.2|64799.5|64779.5|64801.8|64781.8|64798.3|64778.3|116
1626216000000|2021-07-13 22:40:00|64799.9|64779.9|64811.4|64791.4|64813.1|64793.1|64798.2|64778.2|118
1626216300000|2021-07-13 22:45:00|64811.8|64791.8|64814.9|64794.9|64815.5|64795.5|64810.8|64790.8|234
1626216600000|2021-07-13 22:50:00|64815.5|64795.5|64830.3|64810.3|64832.3|64812.3|64813.5|64793.5|282
1626216900000|2021-07-13 22:55:00|64830.5|64810.5|64831.7|64811.7|64833|64813|64829.4|64809.4|264
1626217200000|2021-07-13 23:00:00|64831.1|64811.1|64830.4|64810.4|64831.9|64811.9|64828.7|64808.7|347
1626217500000|2021-07-13 23:05:00|64830.5|64810.5|64821.5|64801.5|64830.7|64810.7|64820|64800|290
1626217800000|2021-07-13 23:10:00|64820.8|64800.8|64824.9|64804.9|64832.1|64812.1|64807.9|64787.9|464
1626218100000|2021-07-13 23:15:00|64824.8|64804.8|64823.6|64803.6|64825.2|64805.2|64820.8|64800.8|354
1626218400000|2021-07-13 23:20:00|64822.5|64802.5|64825.4|64805.4|64825.6|64805.6|64821|64801|218
1626218700000|2021-07-13 23:25:00|64825.3|64805.3|64824.1|64804.1|64825.8|64805.8|64821.6|64801.6|316
1626219000000|2021-07-13 23:30:00|64823.5|64803.5|64824|64804|64833.6|64813.6|64821.4|64801.4|238
1626219300000|2021-07-13 23:35:00|64824.1|64804.1|64823.3|64803.3|64824.4|64804.4|64821.7|64801.7|155
1626219600000|2021-07-13 23:40:00|64823.4|64803.4|64826|64806|64827|64807|64823.3|64803.3|199
1626219900000|2021-07-13 23:45:00|64825.6|64805.6|64825.4|64805.4|64826.1|64806.1|64822.6|64802.6|263
1626220200000|2021-07-13 23:50:00|64825.3|64805.3|64825.7|64805.7|64831.1|64811.1|64823.6|64803.6|563
1626220500000|2021-07-13 23:55:00|64824.7|64804.7|64821.6|64801.6|64828.8|64808.8|64819.4|64799.4|750
1626220800000|2021-07-14 00:00:00|64821.7|64801.7|64828.1|64808.1|64838|64818|64821.7|64801.7|581
1626221100000|2021-07-14 00:05:00|64827.9|64807.9|64835.4|64815.4|64835.4|64815.4|64827.5|64807.5|428
1626221400000|2021-07-14 00:10:00|64835.6|64815.6|64850.8|64830.8|64852.7|64832.7|64835.4|64815.4|478
1626221700000|2021-07-14 00:15:00|64850.9|64830.9|64852.1|64832.1|64856.7|64836.7|64840.4|64820.4|446
1626222000000|2021-07-14 00:20:00|64852.2|64832.2|64843.3|64823.3|64853.3|64833.3|64839.6|64819.6|473
1626222300000|2021-07-14 00:25:00|64843.4|64823.4|64832.7|64812.7|64847.8|64827.8|64824.2|64804.2|586
1626222600000|2021-07-14 00:30:00|64832.6|64812.6|64817.2|64797.2|64847.2|64827.2|64817.2|64797.2|667
1626222900000|2021-07-14 00:35:00|64818.2|64798.2|64819|64799|64820|64800|64808.3|64788.3|436
1626223200000|2021-07-14 00:40:00|64818.8|64798.8|64826|64806|64833.7|64813.7|64818.7|64798.7|513
1626223500000|2021-07-14 00:45:00|64826.1|64806.1|64825.5|64805.5|64826.3|64806.3|64822.3|64802.3|456
1626223800000|2021-07-14 00:50:00|64825.6|64805.6|64809.7|64789.7|64825.6|64808.6|64809.3|64789.3|634
1626224100000|2021-07-14 00:55:00|64810.3|64790.3|64804.1|64784.1|64811.8|64791.8|64800.2|64780.2|608
1626224400000|2021-07-14 01:00:00|64803.4|64783.4|64804.9|64784.9|64816.9|64799|64802.1|64782.1|736
1626224700000|2021-07-14 01:05:00|64805|64785|64808.5|64788.5|64809.8|64790.5|64795.6|64775.6|635
1626225000000|2021-07-14 01:10:00|64808.3|64788.3|64796.9|64776.9|64808.6|64788.6|64790.8|64770.8|547
1626225300000|2021-07-14 01:15:00|64796.8|64776.8|64791.6|64771.6|64797.8|64777.8|64782|64762|650
1626225600000|2021-07-14 01:20:00|64791.7|64771.7|64793.2|64773.2|64801.2|64781.2|64787.3|64771.4|627
1626225900000|2021-07-14 01:25:00|64793.4|64773.4|64794.6|64774.6|64799.7|64779.7|64791.3|64771.3|637
1626226200000|2021-07-14 01:30:00|64794.7|64774.7|64782.2|64762.2|64796.1|64778.1|64776.8|64760.5|737
1626226500000|2021-07-14 01:35:00|64782|64762|64799.6|64779.6|64800.4|64783.9|64777.1|64761.3|705
1626226800000|2021-07-14 01:40:00|64799.7|64779.7|64798.2|64788.2|64811.9|64797|64789.4|64774|683
1626227100000|2021-07-14 01:45:00|64798.4|64788.4|64794.6|64784.6|64809.2|64793.9|64790.5|64775.9|617
1626227400000|2021-07-14 01:50:00|64800.1|64780.1|64804.6|64784.6|64807.4|64791.6|64790.9|64774.9|659
1626227700000|2021-07-14 01:55:00|64804.7|64784.7|64809.3|64789.3|64824.4|64809.4|64797.8|64782.7|759
1626228000000|2021-07-14 02:00:00|64809.5|64789.5|64806.3|64786.3|64812.7|64794.8|64797.5|64781.3|777
1626228300000|2021-07-14 02:05:00|64806.5|64786.5|64799.7|64789.7|64808.3|64793.5|64793|64777.2|780
1626228600000|2021-07-14 02:10:00|64799.5|64789.5|64805.6|64785.6|64813.5|64799.9|64795.9|64781.1|680
1626228900000|2021-07-14 02:15:00|64806|64786|64793.4|64783.4|64806.5|64790.4|64790.1|64775.5|644
1626229200000|2021-07-14 02:20:00|64793.3|64783.3|64817.8|64797.8|64824.1|64810.6|64788.5|64773.6|660
1626229500000|2021-07-14 02:25:00|64817.7|64797.7|64812.6|64802.6|64824.7|64811|64811.9|64796.8|478
1626229800000|2021-07-14 02:30:00|64812.4|64802.4|64821.1|64811.1|64821.6|64811.6|64810.2|64795.5|516
1626230100000|2021-07-14 02:35:00|64821|64811|64815.9|64805.9|64825.9|64812.4|64813.7|64798.6|527
1626230400000|2021-07-14 02:40:00|64815.5|64805.5|64819|64799|64822.9|64808.4|64812.7|64798.4|522
1626230700000|2021-07-14 02:45:00|64814.1|64804.1|64808.7|64798.7|64826.4|64814.6|64808.2|64798.2|505
1626231000000|2021-07-14 02:50:00|64808.8|64798.8|64795.1|64785.1|64815.6|64803.9|64793.7|64780.5|573
1626231300000|2021-07-14 02:55:00|64794.7|64784.7|64794.1|64784.1|64806.7|64792.4|64791.6|64778.1|680
1626231600000|2021-07-14 03:00:00|64794.3|64784.3|64793.7|64783.7|64805.9|64793.6|64793.5|64779.2|532
1626231900000|2021-07-14 03:05:00|64793.6|64783.6|64800|64780|64800.6|64785.6|64790.6|64775.3|521
1626232200000|2021-07-14 03:10:00|64799.5|64779.5|64803.1|64793.1|64808.3|64793.6|64791.5|64776.1|528
1626232500000|2021-07-14 03:15:00|64802.9|64792.9|64799.5|64789.5|64807.7|64793|64797.1|64782.3|487
1626232800000|2021-07-14 03:20:00|64799.4|64789.4|64792.7|64782.7|64804.9|64791.5|64792.5|64778|436
1626233100000|2021-07-14 03:25:00|64792.8|64782.8|64801.8|64781.8|64802.8|64791|64791.4|64777.3|384
1626233400000|2021-07-14 03:30:00|64801.7|64781.7|64795.9|64785.9|64803.6|64788.7|64792.8|64779.3|386
1626233700000|2021-07-14 03:35:00|64796.2|64786.2|64793.6|64783.6|64801.3|64786.5|64793.1|64777.8|270
1626234000000|2021-07-14 03:40:00|64793.7|64783.7|64794.6|64784.6|64800.5|64786.6|64792.3|64777.3|312
1626234300000|2021-07-14 03:45:00|64794.7|64784.7|64795.1|64785.1|64805.8|64790.9|64793.2|64778.2|376
1626234600000|2021-07-14 03:50:00|64800.1|64780.1|64799.3|64789.3|64810.3|64794.8|64794.9|64780.1|307
1626234900000|2021-07-14 03:55:00|64799.1|64789.1|64799.1|64789.1|64805.3|64790.2|64795.7|64782.2|273
1626235200000|2021-07-14 04:00:00|64799|64789|64797.7|64787.7|64806.3|64794.4|64797.7|64784.4|346
1626235500000|2021-07-14 04:05:00|64797.8|64787.8|64800.5|64790.5|64805.9|64791.7|64796.8|64782.4|296
1626235800000|2021-07-14 04:10:00|64800.4|64790.4|64808.2|64798.2|64813.1|64799.1|64800.2|64790.2|334
1626236100000|2021-07-14 04:15:00|64808.5|64798.5|64804.2|64794.2|64813.4|64801|64801.3|64787.1|443
1626236400000|2021-07-14 04:20:00|64804.3|64794.3|64802.5|64792.5|64810.2|64796.4|64802.1|64787|335
1626236700000|2021-07-14 04:25:00|64802.6|64792.6|64814.9|64794.9|64815.6|64801|64802.5|64788.4|399
1626237000000|2021-07-14 04:30:00|64814.8|64794.8|64808.7|64798.7|64815.5|64800.6|64803.2|64789.9|464
1626237300000|2021-07-14 04:35:00|64808.6|64798.6|64808|64798|64812.4|64799.4|64806.2|64792.4|322
1626237600000|2021-07-14 04:40:00|64807.6|64797.6|64813.1|64803.1|64819|64803.6|64806.6|64796.6|311
1626237900000|2021-07-14 04:45:00|64812.9|64802.9|64819|64809|64825.6|64813.8|64812.4|64798.1|389
1626238200000|2021-07-14 04:50:00|64819.1|64809.1|64822.2|64802.2|64827.9|64811.7|64814.6|64798.8|437
1626238500000|2021-07-14 04:55:00|64822.3|64802.3|64818.7|64808.7|64825.2|64810.3|64813.8|64799.3|456
1626238800000|2021-07-14 05:00:00|64818.6|64808.6|64809.6|64799.6|64823.1|64808.6|64807.2|64792.6|484
1626239100000|2021-07-14 05:05:00|64809.7|64799.7|64813.4|64803.4|64824.8|64810.1|64808.2|64794.2|405
1626239400000|2021-07-14 05:10:00|64813.5|64803.5|64804.4|64794.4|64814.1|64804.1|64804.1|64789.1|406
1626239700000|2021-07-14 05:15:00|64805|64795|64797.2|64787.2|64811.9|64797.1|64797|64781.9|445
1626240000000|2021-07-14 05:20:00|64797|64787|64800.7|64790.7|64808.4|64798.4|64796.9|64782.9|393
1626240300000|2021-07-14 05:25:00|64800.8|64790.8|64800.8|64790.8|64808.7|64796.2|64800.8|64786.1|447
1626240600000|2021-07-14 05:30:00|64800.9|64790.9|64799.2|64789.2|64804.4|64791.1|64794.7|64781.7|482
1626240900000|2021-07-14 05:35:00|64799|64789|64796.4|64786.4|64803.4|64790.5|64795|64783.2|444
1626241200000|2021-07-14 05:40:00|64796.5|64786.5|64800.7|64790.7|64806.6|64791.8|64794.3|64780.6|488
1626241500000|2021-07-14 05:45:00|64800.5|64790.5|64799.9|64789.9|64814.7|64800.4|64797.8|64783.8|549
1626241800000|2021-07-14 05:50:00|64800|64790|64787|64777|64806.6|64791.5|64780.2|64764.9|618
1626242100000|2021-07-14 05:55:00|64786.8|64776.8|64776.4|64766.4|64790.8|64779.5|64770.9|64755.5|586
1626242400000|2021-07-14 06:00:00|64776.3|64766.3|64783.6|64773.6|64788.1|64774.3|64772.5|64758.6|600
1626242700000|2021-07-14 06:05:00|64783.8|64773.8|64788.5|64778.5|64790.7|64779.8|64777.2|64765|536
1626243000000|2021-07-14 06:10:00|64788.4|64778.4|64792.1|64782.1|64796.5|64784.3|64784.4|64774.4|515
1626243300000|2021-07-14 06:15:00|64792|64782|64783.4|64773.4|64793.3|64783.3|64779.8|64764.5|490
1626243600000|2021-07-14 06:20:00|64783.1|64773.1|64786.4|64776.4|64795.9|64782|64779.9|64767.4|580
1626243900000|2021-07-14 06:25:00|64786.1|64776.1|64783.4|64773.4|64789.3|64777.9|64780.7|64765.3|580
1626244200000|2021-07-14 06:30:00|64783.3|64773.3|64770.2|64760.2|64788.9|64775.5|64767.8|64752.5|598
1626244500000|2021-07-14 06:35:00|64770.3|64760.3|64775.2|64765.2|64778.5|64768.5|64767.9|64757.9|469
1626244800000|2021-07-14 06:40:00|64775.1|64765.1|64780.1|64770.1|64783.2|64773.2|64772.5|64758.6|463
1626245100000|2021-07-14 06:45:00|64779.8|64769.8|64791.9|64781.9|64796.2|64782.7|64779.7|64765.7|578
1626245400000|2021-07-14 06:50:00|64791.8|64781.8|64792.2|64782.2|64793.3|64783.3|64787.6|64772.9|474
1626245700000|2021-07-14 06:55:00|64792.3|64782.3|64782.6|64772.6|64793.1|64783.1|64775.8|64765.4|602
1626246000000|2021-07-14 07:00:00|64782.4|64772.4|64791.6|64781.6|64796.5|64786.5|64782.4|64771.2|656
1626246300000|2021-07-14 07:05:00|64791.3|64781.3|64798|64778|64800.8|64786.8|64778.1|64766|687
1626246600000|2021-07-14 07:10:00|64797.8|64777.8|64798.5|64788.5|64805.3|64795|64791.9|64777.2|618
1626246900000|2021-07-14 07:15:00|64798.3|64788.3|64796.6|64776.6|64807.4|64793.5|64790.5|64776.6|581
1626247200000|2021-07-14 07:20:00|64796.5|64776.5|64802.9|64792.9|64812.3|64797.2|64791.1|64776.3|614
1626247500000|2021-07-14 07:25:00|64803|64793|64795.1|64785.1|64810.5|64795.7|64791.5|64780.4|638
1626247800000|2021-07-14 07:30:00|64795|64785|64796.7|64786.7|64803.5|64789.7|64792.8|64777.8|559
1626248100000|2021-07-14 07:35:00|64796.6|64786.6|64784.6|64774.6|64799|64786.8|64783.4|64773.4|499
1626248400000|2021-07-14 07:40:00|64784.5|64774.5|64794.1|64784.1|64794.1|64784.1|64781.7|64767.1|524
1626248700000|2021-07-14 07:45:00|64794.2|64784.2|64789.3|64779.3|64799.8|64788.7|64788.7|64772.6|565
1626249000000|2021-07-14 07:50:00|64794|64774|64793.5|64783.5|64797.5|64783.9|64787.4|64772.1|555
1626249300000|2021-07-14 07:55:00|64793.4|64783.4|64802.7|64792.7|64804|64794|64790.7|64780.7|561
1626249600000|2021-07-14 08:00:00|64802.8|64792.8|64792.9|64782.9|64811.6|64796.6|64791.5|64777.9|688
1626249900000|2021-07-14 08:05:00|64797.7|64777.7|64776|64766|64801.1|64785.9|64775.8|64761.4|673
1626250200000|2021-07-14 08:10:00|64776.2|64766.2|64799.5|64779.5|64800.6|64785.3|64774.2|64761.1|640
1626250500000|2021-07-14 08:15:00|64799.4|64779.4|64792.6|64782.6|64802.2|64788|64792.4|64778.7|519
1626250800000|2021-07-14 08:20:00|64792.7|64782.7|64781.1|64771.1|64799.6|64786.8|64780.8|64766.8|566
1626251100000|2021-07-14 08:25:00|64781.2|64771.2|64780.6|64770.6|64786.3|64774.3|64771.8|64761.7|690
1626251400000|2021-07-14 08:30:00|64780.7|64770.7|64760.4|64750.4|64783.1|64771.2|64759|64744.4|658
1626251700000|2021-07-14 08:35:00|64760.3|64750.3|64760.1|64750.1|64778.4|64765.8|64759.5|64744.8|523
1626252000000|2021-07-14 08:40:00|64760.2|64750.2|64759.7|64749.7|64765.8|64753.4|64756.4|64744.2|558
1626252300000|2021-07-14 08:45:00|64759.9|64749.9|64769.9|64759.9|64777.5|64762.4|64759.6|64749.2|601
1626252600000|2021-07-14 08:50:00|64769.8|64759.8|64773.2|64763.2|64779.5|64765.1|64767.7|64754.4|497
1626252900000|2021-07-14 08:55:00|64773.3|64763.3|64784|64764|64785.2|64770.6|64772.7|64758.6|440
1626253200000|2021-07-14 09:00:00|64778.8|64768.8|64778.4|64758.4|64787.8|64772.8|64770.3|64754.7|536
1626253500000|2021-07-14 09:05:00|64778.5|64758.5|64791.1|64771.1|64793.8|64782.3|64769.1|64755.8|513
1626253800000|2021-07-14 09:10:00|64785.6|64775.6|64774.9|64764.9|64790.7|64776|64766.6|64755.3|552
1626254100000|2021-07-14 09:15:00|64775.1|64765.1|64786.9|64776.9|64791.9|64777.8|64774.1|64760.5|542
1626254400000|2021-07-14 09:20:00|64787.1|64777.1|64781.7|64771.7|64789.9|64778.4|64780.2|64766.2|415
1626254700000|2021-07-14 09:25:00|64781.8|64771.8|64779.3|64759.3|64786.9|64772.5|64774.2|64759.1|476
1626255000000|2021-07-14 09:30:00|64779.1|64759.1|64770.8|64760.8|64780.7|64765.9|64770.2|64754.8|506
1626255300000|2021-07-14 09:35:00|64770.6|64760.6|64768.8|64758.8|64780.3|64764.8|64766.1|64751.2|449
1626255600000|2021-07-14 09:40:00|64768.9|64758.9|64768.1|64758.1|64774.7|64759.6|64763.3|64748.1|495
1626255900000|2021-07-14 09:45:00|64767.3|64757.3|64765|64755|64776|64761.6|64763.1|64750.5|430
1626256200000|2021-07-14 09:50:00|64764.9|64754.9|64761.2|64751.2|64770.3|64757.3|64760.9|64746.6|498
1626256500000|2021-07-14 09:55:00|64760.9|64750.9|64750|64730|64765.7|64752|64745.5|64729.7|571
1626256800000|2021-07-14 10:00:00|64749.5|64729.5|64748.1|64738.1|64754.8|64743.2|64730.9|64715.9|610
1626257100000|2021-07-14 10:05:00|64748|64738|64739.6|64729.6|64759.1|64743.9|64735.6|64720.3|523
1626257400000|2021-07-14 10:10:00|64739.7|64729.7|64748.1|64738.1|64754.4|64743.7|64737.7|64722.4|414
1626257700000|2021-07-14 10:15:00|64748.5|64738.5|64751.5|64741.5|64757.1|64743.2|64747.7|64735.9|361
1626258000000|2021-07-14 10:20:00|64751.3|64741.3|64757.9|64737.9|64758.9|64744|64748.7|64731.2|335
1626258300000|2021-07-14 10:25:00|64758|64738|64745|64725|64759|64743.1|64739|64723.9|482
1626258600000|2021-07-14 10:30:00|64744.9|64724.9|64725.5|64715.5|64745|64728|64723.9|64708.7|564
1626258900000|2021-07-14 10:35:00|64725.4|64715.4|64733|64713|64737|64720.8|64723.5|64703.5|484
1626259200000|2021-07-14 10:40:00|64732.9|64712.9|64727.1|64707.1|64734.1|64718|64721.6|64706.7|467
1626259500000|2021-07-14 10:45:00|64726.8|64706.8|64730|64710|64732.5|64717.6|64721|64702.7|486
1626259800000|2021-07-14 10:50:00|64730.1|64710.1|64738.2|64718.2|64738.8|64722.4|64723.1|64707.1|568
1626260100000|2021-07-14 10:55:00|64738.3|64718.3|64741.6|64721.6|64742.4|64722.4|64735.5|64715.5|433
1626260400000|2021-07-14 11:00:00|64741.9|64721.9|64729.7|64709.7|64745.3|64725.3|64725.1|64705.1|624
1626260700000|2021-07-14 11:05:00|64729.4|64709.4|64713.4|64693.4|64729.4|64709.4|64709.9|64692.9|554
1626261000000|2021-07-14 11:10:00|64713.3|64693.3|64711.4|64691.4|64715|64695|64710.5|64690.5|504
1626261300000|2021-07-14 11:15:00|64711.7|64691.7|64712|64692|64713|64697.7|64702.2|64686.3|465
1626261600000|2021-07-14 11:20:00|64712.2|64692.2|64716.2|64696.2|64718.6|64701.7|64710.2|64691.4|442
1626261900000|2021-07-14 11:25:00|64716.3|64696.3|64721.3|64701.3|64728.7|64713.1|64715.3|64696.2|603
1626262200000|2021-07-14 11:30:00|64721.2|64701.2|64715|64695|64721.4|64705|64711.8|64694.4|618
1626262500000|2021-07-14 11:35:00|64715.2|64695.2|64694|64684|64719.6|64699.6|64691.1|64674.7|569
1626262800000|2021-07-14 11:40:00|64694.1|64684.1|64700.9|64680.9|64701|64684.6|64689.7|64674.3|392
1626263100000|2021-07-14 11:45:00|64700.7|64680.7|64679|64659|64700.7|64680.7|64673.2|64657.8|563
1626263400000|2021-07-14 11:50:00|64679.1|64659.1|64671.3|64651.3|64680.2|64660.2|64662.5|64642.5|583
1626263700000|2021-07-14 11:55:00|64670.3|64650.3|64654|64634|64670.7|64654.7|64646.9|64631.7|598
1626264000000|2021-07-14 12:00:00|64654.1|64634.1|64635.7|64615.7|64657|64637.3|64630|64613.7|659
1626264300000|2021-07-14 12:05:00|64635.6|64615.6|64612.3|64592.3|64636.4|64618.7|64608.3|64590.5|666
1626264600000|2021-07-14 12:10:00|64612.4|64592.4|64603.3|64583.3|64616.9|64600.6|64597.4|64578.5|703
1626264900000|2021-07-14 12:15:00|64603.6|64583.6|64609.5|64589.5|64610|64591.7|64598.4|64578.4|528
1626265200000|2021-07-14 12:20:00|64609.6|64589.6|64603.5|64583.5|64618.4|64602|64600.1|64580.5|505
1626265500000|2021-07-14 12:25:00|64602.9|64582.9|64576.9|64556.9|64603.1|64585.3|64571.5|64551.5|603
1626265800000|2021-07-14 12:30:00|64576.8|64556.8|64521.4|64501.4|64578.5|64558.5|64516.7|64498|956
1626266100000|2021-07-14 12:35:00|64521.5|64501.5|64547.1|64527.1|64550.1|64530.1|64518.7|64498.7|838
1626266400000|2021-07-14 12:40:00|64546.9|64526.9|64551.5|64531.5|64555.1|64535.1|64533.2|64513.2|852
1626266700000|2021-07-14 12:45:00|64551.8|64531.8|64537.5|64517.5|64551.8|64531.8|64525.8|64510.1|698
1626267000000|2021-07-14 12:50:00|64537.6|64517.6|64533.8|64513.8|64541.7|64525.6|64523.8|64509.6|634
1626267300000|2021-07-14 12:55:00|64534|64514|64545.1|64525.1|64551.4|64531.9|64524.1|64509|730
1626267600000|2021-07-14 13:00:00|64545.3|64525.3|64560.5|64540.5|64562.3|64542.3|64530.1|64510.1|902
1626267900000|2021-07-14 13:05:00|64560.6|64540.6|64573.2|64553.2|64575|64555|64553.3|64533.3|739
1626268200000|2021-07-14 13:10:00|64573.3|64553.3|64566.5|64546.5|64579.7|64563.8|64564.4|64545.7|618
1626268500000|2021-07-14 13:15:00|64566.6|64546.6|64566.5|64546.5|64580|64562.8|64560.2|64540.4|725
1626268800000|2021-07-14 13:20:00|64566.6|64546.6|64567.9|64547.9|64571|64555.2|64560.8|64545.8|565
1626269100000|2021-07-14 13:25:00|64568|64548|64555.5|64535.5|64574.9|64557.3|64555.4|64535.4|556
1626269400000|2021-07-14 13:30:00|64555.6|64535.6|64573.5|64553.5|64576.3|64560.4|64548.9|64528.9|656
1626269700000|2021-07-14 13:35:00|64573.6|64553.6|64585.4|64565.4|64596.4|64576.4|64572|64552|571
1626270000000|2021-07-14 13:40:00|64585.7|64565.7|64580.3|64560.3|64587.9|64572.1|64575.8|64559.1|550
1626270300000|2021-07-14 13:45:00|64580.4|64560.4|64572.7|64552.7|64581.5|64561.5|64562.6|64545.6|566
1626270600000|2021-07-14 13:50:00|64574.8|64554.8|64580.4|64560.4|64582.5|64564.6|64569.8|64549.8|658
1626270900000|2021-07-14 13:55:00|64580.1|64560.1|64580.3|64560.3|64587.7|64569.7|64574.5|64556.9|758
1626271200000|2021-07-14 14:00:00|64580.2|64560.2|64595.3|64575.3|64597.9|64577.9|64569.6|64549.6|902
1626271500000|2021-07-14 14:05:00|64595.4|64575.4|64597|64577|64607.2|64588.9|64590.8|64573.8|851
1626271800000|2021-07-14 14:10:00|64596.7|64576.7|64602.4|64582.4|64604.1|64589.2|64584.5|64567.1|772
1626272100000|2021-07-14 14:15:00|64602.6|64582.6|64597.5|64577.5|64605.9|64588.1|64589.9|64574.7|785
1626272400000|2021-07-14 14:20:00|64597.6|64577.6|64594.4|64574.4|64601.4|64586.2|64589.8|64571.5|840
1626272700000|2021-07-14 14:25:00|64593.9|64573.9|64608.2|64588.2|64609.3|64594.5|64587.4|64572|767
1626273000000|2021-07-14 14:30:00|64608.3|64588.3|64602|64582|64610.1|64592.7|64593.6|64573.6|749
1626273300000|2021-07-14 14:35:00|64602.1|64582.1|64621.1|64601.1|64621.6|64601.6|64601.8|64581.8|689
1626273600000|2021-07-14 14:40:00|64620.8|64600.8|64622.1|64602.1|64622.8|64603.6|64610.4|64593.1|650
1626273900000|2021-07-14 14:45:00|64621.9|64601.9|64619.3|64599.3|64628.5|64608.5|64612.6|64595.7|649
1626274200000|2021-07-14 14:50:00|64619.2|64599.2|64599.1|64579.1|64621.2|64601.2|64594.5|64574.5|781
1626274500000|2021-07-14 14:55:00|64597.9|64577.9|64613.2|64593.2|64621|64603.9|64587.2|64570.3|855
1626274800000|2021-07-14 15:00:00|64613.5|64593.5|64618.8|64598.8|64625.1|64605.1|64606.1|64589.5|707
1626275100000|2021-07-14 15:05:00|64619|64599|64628.9|64608.9|64628.9|64611.9|64617.2|64597.2|609
1626275400000|2021-07-14 15:10:00|64629.7|64609.7|64623.2|64603.2|64630.9|64610.9|64613.5|64599|654
1626275700000|2021-07-14 15:15:00|64623.1|64603.1|64628.4|64608.4|64630.6|64614.4|64621.7|64602.5|619
1626276000000|2021-07-14 15:20:00|64628.5|64608.5|64622|64602|64631.1|64615|64617.6|64601.7|586
1626276300000|2021-07-14 15:25:00|64619.9|64599.9|64642.2|64622.2|64645.8|64630.8|64616.5|64596.5|676
1626276600000|2021-07-14 15:30:00|64642|64622|64642.2|64622.2|64645.7|64625.7|64638.3|64618.3|682
1626276900000|2021-07-14 15:35:00|64641.9|64621.9|64657.8|64637.8|64660.4|64644.9|64637.3|64617.3|770
1626277200000|2021-07-14 15:40:00|64658|64638|64656.6|64636.6|64660.6|64644.9|64651.8|64635.5|647
1626277500000|2021-07-14 15:45:00|64656.5|64636.5|64653.7|64633.7|64659.4|64641.7|64646.5|64630.6|624
1626277800000|2021-07-14 15:50:00|64653.3|64633.3|64656.9|64636.9|64659.2|64643.4|64650|64632.2|667
1626278100000|2021-07-14 15:55:00|64657.1|64637.1|64648.3|64628.3|64659|64641|64645|64627.9|494
1626278400000|2021-07-14 16:00:00|64648.1|64628.1|64641.8|64621.8|64648.4|64631.2|64639.1|64620.5|512
1626278700000|2021-07-14 16:05:00|64641.9|64621.9|64637.5|64617.5|64643.6|64623.6|64634.1|64614.1|525
1626279000000|2021-07-14 16:10:00|64637.4|64617.4|64645.4|64625.4|64645.6|64629.3|64636.1|64616.2|573
1626279300000|2021-07-14 16:15:00|64645.1|64625.1|64639|64619|64647|64627|64636.5|64618.7|462
1626279600000|2021-07-14 16:20:00|64638.9|64618.9|64626.9|64606.9|64639.7|64619.7|64623|64606.2|557
1626279900000|2021-07-14 16:25:00|64626.8|64606.8|64625.2|64605.2|64628.6|64613.8|64620.3|64603.7|539
1626280200000|2021-07-14 16:30:00|64624.9|64604.9|64621.7|64601.7|64626.2|64608.2|64616.4|64599|559
1626280500000|2021-07-14 16:35:00|64621.8|64601.8|64611.4|64591.4|64622.3|64605.7|64606.6|64590.9|578
1626280800000|2021-07-14 16:40:00|64611.3|64591.3|64614|64594|64614.2|64599.1|64607.2|64590.9|441
1626281100000|2021-07-14 16:45:00|64613.9|64593.9|64626.1|64606.1|64633.9|64613.9|64608.7|64593.9|569
1626281400000|2021-07-14 16:50:00|64626.2|64606.2|64615.9|64595.9|64628.7|64613.7|64612.2|64594.3|490
1626281700000|2021-07-14 16:55:00|64616.1|64596.1|64620.6|64600.6|64620.6|64600.6|64614|64594|509
1626282000000|2021-07-14 17:00:00|64620.4|64600.4|64613.7|64593.7|64620.4|64600.4|64609.6|64592.8|454
1626282300000|2021-07-14 17:05:00|64614|64594|64618|64598|64620.3|64604.6|64610.1|64593.7|392
1626282600000|2021-07-14 17:10:00|64617.7|64597.7|64617.9|64597.9|64623.6|64607|64613.1|64596.5|483
1626282900000|2021-07-14 17:15:00|64617.8|64597.8|64626.4|64606.4|64627.5|64610.3|64616.7|64596.7|457
1626283200000|2021-07-14 17:20:00|64626.2|64606.2|64621.9|64601.9|64628.9|64611.4|64621.4|64601.7|393
1626283500000|2021-07-14 17:25:00|64621.7|64601.7|64622.5|64602.5|64625.1|64605.1|64621.7|64601.7|358
1626283800000|2021-07-14 17:30:00|64622.6|64602.6|64618|64598|64623.2|64605.8|64611.2|64596|441
1626284100000|2021-07-14 17:35:00|64617.9|64597.9|64616.4|64596.4|64622.4|64602.4|64611.3|64595.1|355
1626284400000|2021-07-14 17:40:00|64616.6|64596.6|64615.4|64595.4|64617.7|64601.8|64610.6|64595|354
1626284700000|2021-07-14 17:45:00|64615.3|64595.3|64615.9|64595.9|64617.6|64602.5|64609|64592.2|319
1626285000000|2021-07-14 17:50:00|64615.8|64595.8|64614.7|64594.7|64619.8|64599.8|64614.7|64594.7|309
1626285300000|2021-07-14 17:55:00|64614.9|64594.9|64628|64608|64630.1|64612.5|64612.4|64594.4|465
1626285600000|2021-07-14 18:00:00|64626.9|64606.9|64624.1|64604.1|64627.5|64610.7|64614.9|64599.4|515
1626285900000|2021-07-14 18:05:00|64624|64604|64615.1|64605.1|64630.1|64614.9|64614.8|64600|545
1626286200000|2021-07-14 18:10:00|64615|64605|64613.7|64593.7|64622.2|64606.2|64611.4|64593.3|454
1626286500000|2021-07-14 18:15:00|64613.5|64593.5|64605.2|64585.2|64613.7|64598.7|64597.7|64581.4|536
1626286800000|2021-07-14 18:20:00|64600|64590|64586.7|64566.7|64604.6|64590.1|64581.4|64566.3|495
1626287100000|2021-07-14 18:25:00|64586.5|64566.5|64578.3|64558.3|64586.6|64571.8|64572|64555.8|468
1626287400000|2021-07-14 18:30:00|64577.9|64557.9|64588.1|64568.1|64590.5|64570.5|64574.8|64557.4|468
1626287700000|2021-07-14 18:35:00|64588|64568|64592.4|64572.4|64596.9|64576.9|64586.1|64566.1|390
1626288000000|2021-07-14 18:40:00|64592.5|64572.5|64590.6|64570.6|64595|64575|64587.1|64567.1|369
1626288300000|2021-07-14 18:45:00|64590.8|64570.8|64591.9|64571.9|64597.2|64579.7|64588.8|64569.6|361
1626288600000|2021-07-14 18:50:00|64592|64572|64589.4|64569.4|64595|64578.4|64587.4|64568.9|335
1626288900000|2021-07-14 18:55:00|64589.7|64569.7|64588.9|64568.9|64590.3|64574.1|64581.2|64565.4|400
1626289200000|2021-07-14 19:00:00|64589.1|64569.1|64586.9|64566.9|64591|64574.5|64584.5|64565.5|462
1626289500000|2021-07-14 19:05:00|64587|64567|64592.5|64572.5|64595|64575|64586.3|64566.3|406
1626289800000|2021-07-14 19:10:00|64592.4|64572.4|64600.3|64580.3|64600.5|64580.5|64590.4|64570.4|370
1626290100000|2021-07-14 19:15:00|64600.4|64580.4|64596.8|64576.8|64601.7|64581.9|64591.8|64575.8|310
1626290400000|2021-07-14 19:20:00|64596.6|64576.6|64590.7|64570.7|64598|64578|64589.3|64569.3|287
1626290700000|2021-07-14 19:25:00|64590.6|64570.6|64594.6|64574.6|64595.1|64575.1|64589.1|64569.1|244
1626291000000|2021-07-14 19:30:00|64594.4|64574.4|64598.9|64578.9|64600.9|64582.7|64592.3|64574.4|351
1626291300000|2021-07-14 19:35:00|64599.1|64579.1|64601.1|64581.1|64601.6|64582|64591.7|64572.4|258
1626291600000|2021-07-14 19:40:00|64601|64581|64602.1|64582.1|64602.7|64582.7|64600.4|64580.4|296
1626291900000|2021-07-14 19:45:00|64601.9|64581.9|64594.1|64574.1|64601.9|64581.9|64589.8|64569.8|346
1626292200000|2021-07-14 19:50:00|64594.8|64574.8|64590.6|64570.6|64599.3|64582.7|64589.1|64569.1|415
1626292500000|2021-07-14 19:55:00|64590.7|64570.7|64589.4|64569.4|64595.4|64575.4|64588.8|64568.8|481
1626292800000|2021-07-14 20:00:00|64589.2|64569.2|64591|64571|64591.3|64571.3|64588.9|64568.9|256
1626293100000|2021-07-14 20:05:00|64591.1|64571.1|64591.8|64571.8|64592.5|64577.1|64586.6|64569.9|165
1626293400000|2021-07-14 20:10:00|64591.6|64571.6|64591.3|64571.3|64592.4|64572.4|64590|64570|167
1626293700000|2021-07-14 20:15:00|64591|64571|64591|64571|64591.6|64576.7|64586.2|64570.3|113
1626294000000|2021-07-14 20:20:00|64591.1|64571.1|64591.2|64571.2|64591.5|64576.5|64585.7|64570.4|101
1626294300000|2021-07-14 20:25:00|64591.3|64571.3|64591.6|64571.6|64593.1|64576.2|64586.2|64570.8|142
1626294600000|2021-07-14 20:30:00|64591.7|64571.7|64590.9|64570.9|64592.6|64572.6|64590.3|64570.3|312
1626294900000|2021-07-14 20:35:00|64591|64571|64591.9|64571.9|64592.7|64572.7|64589.6|64569.6|279
1626295200000|2021-07-14 20:40:00|64591.8|64571.8|64592|64572|64592.2|64572.2|64589.9|64569.9|268
1626295500000|2021-07-14 20:45:00|64591.9|64571.9|64591.6|64571.6|64593.5|64573.5|64588.6|64568.6|181
1626295800000|2021-07-14 20:50:00|64589.7|64569.7|64595|64575|64595|64575|64587.4|64567.4|153
1626296100000|2021-07-14 20:55:00|64593.2|64573.2|64597.7|64577.7|64603.6|64583.6|64587.7|64567.7|286
1626296400000|2021-07-14 21:00:00|64594.2|64574.2|64605.6|64585.6|64609.2|64589.2|64594.1|64574.1|99
1626296700000|2021-07-14 21:05:00|64602.2|64582.2|64614|64575.4|64621.2|64587.9|64602.2|64566.9|139
1626297000000|2021-07-14 21:10:00|64611.5|64568.5|64611.6|64591.6|64623|64591.6|64603.3|64562.6|203
1626297300000|2021-07-14 21:15:00|64611.5|64591.5|64630.7|64568.8|64630.7|64592.9|64611|64568.8|161
1626297600000|2021-07-14 21:20:00|64625.5|64578.9|64626|64575.6|64634.7|64595|64609.2|64560.7|113
1626297900000|2021-07-14 21:25:00|64615|64595|64625.5|64574.5|64631|64595|64612.1|64565|115
1626298200000|2021-07-14 21:30:00|64626.6|64572.3|64620.3|64583.5|64626.6|64593.1|64608.4|64572.3|192
1626298500000|2021-07-14 21:35:00|64623.8|64579.8|64620.6|64587.1|64632.8|64596.3|64615.9|64566.1|94
1626298800000|2021-07-14 21:40:00|64620.5|64586.3|64629.2|64574.9|64630.5|64596.3|64616.3|64572.7|58
1626299100000|2021-07-14 21:45:00|64625.4|64571.2|64616.3|64596.3|64632.1|64596.3|64608.2|64565.8|124
1626299400000|2021-07-14 21:50:00|64620.4|64590.2|64627.4|64576.7|64634.2|64596.3|64615.7|64562.9|93
1626299700000|2021-07-14 21:55:00|64628|64575.5|64621.1|64585.4|64634.3|64596.3|64616.3|64562.9|99
1626300000000|2021-07-14 22:00:00|64621.7|64580.3|64618.3|64586|64624|64596.3|64609.9|64576.7|545
1626300300000|2021-07-14 22:05:00|64618.1|64585.2|64611.8|64591.8|64621.9|64596.4|64610.4|64580.1|280
1626300600000|2021-07-14 22:10:00|64611.4|64591.4|64612.5|64592.5|64620.1|64595.7|64606.9|64578.5|220
1626300900000|2021-07-14 22:15:00|64612.3|64592.3|64608.6|64588.6|64621.3|64593.7|64603.2|64578.9|308
1626301200000|2021-07-14 22:20:00|64608.8|64588.8|64607.9|64587.9|64611.5|64589.4|64605|64581.2|218
1626301500000|2021-07-14 22:25:00|64605.9|64585.9|64605.7|64585.7|64608.8|64588.8|64604.1|64584.1|228
1626301800000|2021-07-14 22:30:00|64605.5|64585.5|64607.7|64587.7|64609.4|64589.4|64604.8|64584.8|290
1626302100000|2021-07-14 22:35:00|64607.8|64587.8|64608.6|64588.6|64614.4|64590.1|64605.8|64583.6|155
1626302400000|2021-07-14 22:40:00|64609.8|64589.8|64606.5|64586.5|64609.8|64589.8|64603.1|64583.1|186
1626302700000|2021-07-14 22:45:00|64606|64586|64606.3|64586.3|64608.9|64588.9|64605.9|64585.9|218
1626303000000|2021-07-14 22:50:00|64606.2|64586.2|64608.9|64588.9|64613.4|64593.4|64605.7|64585.7|300
1626303300000|2021-07-14 22:55:00|64607.7|64587.7|64611.4|64591.4|64612|64592|64606.4|64586.4|198
1626303600000|2021-07-14 23:00:00|64611.7|64591.7|64618.7|64598.7|64618.7|64598.7|64609.2|64589.2|286
1626303900000|2021-07-14 23:05:00|64618.1|64598.1|64616.4|64596.4|64618.9|64598.9|64611.1|64591.1|225
1626304200000|2021-07-14 23:10:00|64616.6|64596.6|64631.9|64611.9|64631.9|64611.9|64614.7|64594.7|313
1626304500000|2021-07-14 23:15:00|64636.3|64616.3|64633.3|64613.3|64636.3|64616.3|64629.2|64605.7|471
1626304800000|2021-07-14 23:20:00|64632.7|64612.7|64633.1|64613.1|64634.6|64614.6|64630.9|64610.9|327
1626305100000|2021-07-14 23:25:00|64633.6|64613.6|64636.5|64616.5|64637.9|64617.9|64625.4|64605.4|479
1626305400000|2021-07-14 23:30:00|64636.9|64616.9|64637.7|64617.7|64641.3|64621.3|64631.7|64611.7|407
1626305700000|2021-07-14 23:35:00|64637.3|64617.3|64636.7|64616.7|64639.4|64619.4|64633.3|64613.3|314
1626306000000|2021-07-14 23:40:00|64637|64617|64636.9|64616.9|64638.1|64618.1|64631.5|64611.5|351
1626306300000|2021-07-14 23:45:00|64637|64617|64638.4|64618.4|64641|64621|64635.2|64615.2|315
1626306600000|2021-07-14 23:50:00|64638.6|64618.6|64638|64618|64644.2|64624.2|64636.1|64616.1|432
1626306900000|2021-07-14 23:55:00|64638.4|64618.4|64640|64620|64646.5|64626.5|64636.1|64616.1|413
1626307200000|2021-07-15 00:00:00|64639.6|64619.6|64631.8|64611.8|64644.9|64624.9|64630|64610|717
1626307500000|2021-07-15 00:05:00|64631.3|64611.3|64625.5|64605.5|64632.3|64612.3|64621.2|64601.2|555
1626307800000|2021-07-15 00:10:00|64625.4|64605.4|64626.2|64606.2|64632.5|64612.5|64620.6|64600.6|502
1626308100000|2021-07-15 00:15:00|64626.3|64606.3|64634.1|64614.1|64643|64623|64625.4|64605.4|599
1626308400000|2021-07-15 00:20:00|64633.9|64613.9|64652.7|64632.7|64654.8|64634.8|64632.4|64612.4|547
1626308700000|2021-07-15 00:25:00|64652.8|64632.8|64650.8|64630.8|64656.5|64636.5|64643.9|64623.9|513
1626309000000|2021-07-15 00:30:00|64650.9|64630.9|64658|64638|64662.4|64642.4|64649.9|64629.9|581
1626309300000|2021-07-15 00:35:00|64658.2|64638.2|64633.4|64613.4|64659.5|64639.5|64632.8|64612.8|601
1626309600000|2021-07-15 00:40:00|64633.2|64613.2|64636.7|64616.7|64649.3|64629.3|64633.1|64613.1|707
1626309900000|2021-07-15 00:45:00|64636.8|64616.8|64655.4|64635.4|64658.3|64638.3|64632.8|64614.3|759
1626310200000|2021-07-15 00:50:00|64655.7|64635.7|64639.4|64619.4|64660|64640|64635.7|64615.7|816
1626310500000|2021-07-15 00:55:00|64633.5|64623.5|64634.6|64614.6|64645.5|64625.5|64632.1|64612.1|824
1626310800000|2021-07-15 01:00:00|64634|64614|64651|64631|64657.8|64637.8|64633.8|64613.8|840
1626311100000|2021-07-15 01:05:00|64651.6|64631.6|64644.9|64624.9|64652.5|64636.1|64638.9|64620.6|809
1626311400000|2021-07-15 01:10:00|64644.8|64624.8|64655.9|64635.9|64656.7|64638.7|64641.7|64623|608
1626311700000|2021-07-15 01:15:00|64656|64636|64634.4|64614.4|64656.7|64636.7|64634.1|64614.1|730
1626312000000|2021-07-15 01:20:00|64634.2|64614.2|64641.8|64621.8|64643.1|64625.6|64627.6|64610.1|771
1626312300000|2021-07-15 01:25:00|64641.7|64621.7|64639.4|64619.4|64651.3|64635|64639.2|64619.2|634
1626312600000|2021-07-15 01:30:00|64639.8|64619.8|64664.3|64644.3|64688.9|64668.9|64634.1|64614.1|941
1626312900000|2021-07-15 01:35:00|64664.2|64644.2|64648.6|64628.6|64669.5|64650.6|64639.8|64621|832
1626313200000|2021-07-15 01:40:00|64648.9|64628.9|64656.2|64636.2|64662.9|64646.7|64641.1|64621.8|715
1626313500000|2021-07-15 01:45:00|64657|64637|64685.6|64665.6|64686.4|64670.6|64650.3|64633.6|810
1626313800000|2021-07-15 01:50:00|64685.7|64665.7|64678.3|64668.3|64689.4|64674|64675.5|64657.6|809
1626314100000|2021-07-15 01:55:00|64683.4|64663.4|64692.9|64672.9|64708.3|64688.3|64678.5|64663.2|782
1626314400000|2021-07-15 02:00:00|64693.1|64673.1|64696.7|64676.7|64708|64694.2|64681|64665.6|822
1626314700000|2021-07-15 02:05:00|64698|64678|64692.8|64682.8|64702.1|64686.7|64685.4|64669.7|747
1626315000000|2021-07-15 02:10:00|64692.2|64682.2|64697.4|64677.4|64714.2|64697.8|64690.2|64675.1|812
1626315300000|2021-07-15 02:15:00|64698|64678|64705.5|64685.5|64708.1|64691.4|64690.7|64675.3|698
1626315600000|2021-07-15 02:20:00|64705.3|64685.3|64707.1|64697.1|64719.3|64704.2|64701.3|64684.8|669
1626315900000|2021-07-15 02:25:00|64707.4|64697.4|64706.5|64686.5|64713.9|64698.6|64700|64685.1|548
1626316200000|2021-07-15 02:30:00|64706.6|64686.6|64706.4|64696.4|64714.8|64700|64697.3|64682|691
1626316500000|2021-07-15 02:35:00|64705.2|64695.2|64725.2|64705.2|64727.2|64710.6|64699.5|64683.3|688
1626316800000|2021-07-15 02:40:00|64724.9|64704.9|64716.4|64696.4|64726.8|64711.8|64711.6|64694.2|612
1626317100000|2021-07-15 02:45:00|64717.1|64697.1|64713|64693|64717.4|64700.6|64704.2|64687.5|630
1626317400000|2021-07-15 02:50:00|64713.1|64693.1|64705|64695|64713.6|64695|64695.3|64679.6|615
1626317700000|2021-07-15 02:55:00|64704.9|64694.9|64711.9|64701.9|64723.3|64708.3|64703|64687.5|618
1626318000000|2021-07-15 03:00:00|64711.7|64701.7|64706.9|64686.9|64717.4|64703.2|64701|64686.1|659
1626318300000|2021-07-15 03:05:00|64702.3|64692.3|64700.2|64680.2|64707.6|64692.6|64691|64676.4|696
1626318600000|2021-07-15 03:10:00|64699.6|64679.6|64691.3|64681.3|64701|64685.9|64688.6|64675.1|623
1626318900000|2021-07-15 03:15:00|64691.4|64681.4|64692.8|64682.8|64699.3|64684.2|64689.8|64674.7|505
1626319200000|2021-07-15 03:20:00|64698|64678|64700.8|64690.8|64707.4|64692.1|64692.4|64676.9|546
1626319500000|2021-07-15 03:25:00|64700.9|64690.9|64708.9|64688.9|64712.3|64694|64698.2|64680.6|483
1626319800000|2021-07-15 03:30:00|64709|64689|64697.1|64687.1|64709|64693.7|64692.4|64676.7|462
1626320100000|2021-07-15 03:35:00|64697|64687|64687.7|64677.7|64702.6|64689|64687.1|64672.1|427
1626320400000|2021-07-15 03:40:00|64687.6|64677.6|64683.6|64673.6|64692.4|64677.7|64679.5|64664.8|467
1626320700000|2021-07-15 03:45:00|64683.7|64673.7|64677|64667|64691|64676.6|64676.7|64662.7|476
1626321000000|2021-07-15 03:50:00|64676.8|64666.8|64681.4|64661.4|64683.6|64668.5|64672.4|64657.7|455
1626321300000|2021-07-15 03:55:00|64681.5|64661.5|64675.9|64655.9|64687.3|64671.4|64670.6|64655.4|510
1626321600000|2021-07-15 04:00:00|64675.8|64655.8|64677.4|64657.4|64686.5|64670|64664.4|64647.5|627
1626321900000|2021-07-15 04:05:00|64677.5|64657.5|64673.4|64653.4|64678.8|64663.1|64666.5|64650.7|452
1626322200000|2021-07-15 04:10:00|64673.3|64653.3|64674.3|64654.3|64678.3|64660.9|64669.3|64652.6|488
1626322500000|2021-07-15 04:15:00|64674.8|64654.8|64664.4|64644.4|64674.8|64654.8|64654.5|64639.2|501
1626322800000|2021-07-15 04:20:00|64664.3|64644.3|64661|64641|64664.3|64650.5|64655.1|64640.6|333
1626323100000|2021-07-15 04:25:00|64660.9|64640.9|64660.6|64640.6|64662.6|64646|64652.1|64636.1|464
1626323400000|2021-07-15 04:30:00|64660.5|64640.5|64656.1|64646.1|64661.5|64646.1|64652.7|64636.1|480
1626323700000|2021-07-15 04:35:00|64655.9|64645.9|64663.4|64643.4|64668|64652.2|64655.9|64639.7|455
1626324000000|2021-07-15 04:40:00|64663.5|64643.5|64666.1|64646.1|64667|64649.6|64657.3|64641|422
1626324300000|2021-07-15 04:45:00|64665.8|64645.8|64654.9|64634.9|64666.1|64650.3|64648.1|64632.9|428
1626324600000|2021-07-15 04:50:00|64649.5|64639.5|64654.4|64634.4|64659|64644.2|64647.4|64631.3|542
1626324900000|2021-07-15 04:55:00|64654.5|64634.5|64656.6|64636.6|64666.8|64649.8|64652.5|64632.5|635
1626325200000|2021-07-15 05:00:00|64657.1|64637.1|64645.5|64635.5|64659.4|64644.9|64642.3|64627.7|546
1626325500000|2021-07-15 05:05:00|64645.4|64635.4|64641.8|64621.8|64650.2|64635.4|64634.2|64618.4|569
1626325800000|2021-07-15 05:10:00|64641.7|64621.7|64638.2|64628.2|64647.4|64632.6|64636.6|64619.2|593
1626326100000|2021-07-15 05:15:00|64638|64628|64649.4|64629.4|64651.8|64636.7|64638|64623.1|509
1626326400000|2021-07-15 05:20:00|64649|64629|64637.3|64627.3|64649.1|64631.4|64627.8|64612.3|546
1626326700000|2021-07-15 05:25:00|64637.2|64627.2|64633.8|64613.8|64638.6|64627.3|64625.3|64610.3|461
1626327000000|2021-07-15 05:30:00|64633.6|64613.6|64632|64612|64641.7|64627|64625.9|64610.6|672
1626327300000|2021-07-15 05:35:00|64632.4|64612.4|64618.5|64608.5|64634.7|64616.5|64616.5|64601.4|690
1626327600000|2021-07-15 05:40:00|64618.6|64608.6|64635.1|64625.1|64641.4|64626.7|64616|64603.6|719
1626327900000|2021-07-15 05:45:00|64634.7|64624.7|64623.5|64613.5|64645.7|64631.6|64621.6|64606.4|777
1626328200000|2021-07-15 05:50:00|64623.6|64613.6|64620.5|64600.5|64632.6|64617.8|64614|64598.9|772
1626328500000|2021-07-15 05:55:00|64620.4|64600.4|64606.4|64596.4|64628.7|64614.1|64601.4|64585.4|696
1626328800000|2021-07-15 06:00:00|64606.3|64596.3|64597.1|64587.1|64612.4|64597.7|64592.1|64577.6|719
1626329100000|2021-07-15 06:05:00|64596.5|64586.5|64590.5|64580.5|64601.5|64586.9|64582.6|64567.5|794
1626329400000|2021-07-15 06:10:00|64590.6|64580.6|64612.2|64592.2|64616.8|64601.2|64590.5|64575.7|702
1626329700000|2021-07-15 06:15:00|64611.9|64591.9|64606.3|64596.3|64612.4|64597.3|64599.6|64584.5|585
1626330000000|2021-07-15 06:20:00|64606.1|64596.1|64612.4|64592.4|64625.5|64610.5|64605|64589.9|670
1626330300000|2021-07-15 06:25:00|64612.5|64592.5|64611.8|64601.8|64617.5|64602.4|64605.3|64591.2|549
1626330600000|2021-07-15 06:30:00|64612|64602|64590.4|64580.4|64617.6|64603.1|64588.5|64568.5|726
1626330900000|2021-07-15 06:35:00|64590.2|64580.2|64583.3|64563.3|64608.8|64592.5|64578.5|64562.9|765
1626331200000|2021-07-15 06:40:00|64583.2|64563.2|64609|64589|64609.2|64594.3|64578.6|64561.7|671
1626331500000|2021-07-15 06:45:00|64609.3|64589.3|64616.8|64596.8|64617.8|64602.9|64602|64585.3|686
1626331800000|2021-07-15 06:50:00|64616.9|64596.9|64618.3|64608.3|64630.7|64616|64612.6|64596.8|648
1626332100000|2021-07-15 06:55:00|64619.6|64609.6|64622.5|64612.5|64635.8|64619.4|64612.6|64597.6|790
1626332400000|2021-07-15 07:00:00|64622.3|64612.3|64601.3|64581.3|64630.7|64614.5|64593.3|64577.4|789
1626332700000|2021-07-15 07:05:00|64601.2|64581.2|64589.6|64579.6|64609.6|64594.5|64588|64575.1|790
1626333000000|2021-07-15 07:10:00|64589.5|64579.5|64606.8|64596.8|64612.3|64597|64589.5|64576|646
1626333300000|2021-07-15 07:15:00|64607.1|64597.1|64596.9|64576.9|64615.1|64599|64592.2|64576.9|660
1626333600000|2021-07-15 07:20:00|64594.9|64574.9|64609.9|64589.9|64618.4|64603.7|64586.8|64572.3|657
1626333900000|2021-07-15 07:25:00|64610.1|64590.1|64615.3|64605.3|64623.6|64609.1|64599.3|64583.7|770
1626334200000|2021-07-15 07:30:00|64616.3|64606.3|64621|64601|64626.6|64614.9|64611.9|64596.6|683
1626334500000|2021-07-15 07:35:00|64620.9|64600.9|64603.2|64583.2|64623.9|64608.6|64598|64582.5|685
1626334800000|2021-07-15 07:40:00|64603.3|64583.3|64607.6|64597.6|64614.4|64599.5|64593.7|64578.5|570
1626335100000|2021-07-15 07:45:00|64613|64593|64623.5|64603.5|64631.3|64615.3|64605.8|64590.7|760
1626335400000|2021-07-15 07:50:00|64618.3|64608.3|64616|64596|64629.6|64614.3|64608.5|64593.6|676
1626335700000|2021-07-15 07:55:00|64615.7|64595.7|64615.8|64595.8|64624.1|64609.1|64609.7|64594.4|624
1626336000000|2021-07-15 08:00:00|64615.7|64595.7|64615.7|64595.7|64623.4|64605.6|64606.8|64591.3|694
1626336300000|2021-07-15 08:05:00|64615.8|64595.8|64617.2|64597.2|64621.1|64606.6|64604.1|64589|585
1626336600000|2021-07-15 08:10:00|64616.6|64596.6|64600.9|64580.9|64619.6|64604.3|64595.5|64580|624
1626336900000|2021-07-15 08:15:00|64600.8|64580.8|64601|64581|64601.7|64586.8|64583.6|64568|703
1626337200000|2021-07-15 08:20:00|64601.1|64581.1|64606.8|64596.8|64612.7|64597.3|64587.3|64572.4|674
1626337500000|2021-07-15 08:25:00|64606.7|64596.7|64626.8|64606.8|64627.9|64613|64603.1|64588.7|750
1626337800000|2021-07-15 08:30:00|64626.5|64606.5|64610.5|64600.5|64630.5|64615.9|64608.6|64593.5|615
1626338100000|2021-07-15 08:35:00|64615.6|64595.6|64605.9|64585.9|64615.9|64600.6|64590.7|64576.3|700
1626338400000|2021-07-15 08:40:00|64605.7|64585.7|64606.8|64596.8|64613.9|64598.9|64598.7|64585|716
1626338700000|2021-07-15 08:45:00|64606.7|64596.7|64612.7|64592.7|64620.5|64606.2|64600.6|64585.2|677
1626339000000|2021-07-15 08:50:00|64612.8|64592.8|64602.6|64592.6|64616.5|64603|64599.3|64583.5|677
1626339300000|2021-07-15 08:55:00|64602.4|64592.4|64607.6|64587.6|64619.1|64605.5|64599.8|64586|626
1626339600000|2021-07-15 09:00:00|64602.4|64592.4|64602.2|64582.2|64612.6|64597.7|64592|64576.7|679
1626339900000|2021-07-15 09:05:00|64602.1|64582.1|64611.4|64591.4|64611.8|64596.7|64587.7|64571.6|607
1626340200000|2021-07-15 09:10:00|64611.5|64591.5|64617.2|64597.2|64622.4|64607.9|64605.3|64590.5|548
1626340500000|2021-07-15 09:15:00|64617.3|64597.3|64614.4|64604.4|64627.5|64612.7|64611.2|64596.7|596
1626340800000|2021-07-15 09:20:00|64614.5|64604.5|64602.1|64582.1|64619.4|64604.5|64594.1|64579.5|498
1626341100000|2021-07-15 09:25:00|64601.8|64581.8|64591|64581|64602.2|64587|64590.3|64576.3|549
1626341400000|2021-07-15 09:30:00|64590.9|64580.9|64595.1|64575.1|64597.2|64581.1|64585.3|64570.1|556
1626341700000|2021-07-15 09:35:00|64595.2|64575.2|64586.9|64576.9|64597.1|64582|64586.1|64571.3|421
1626342000000|2021-07-15 09:40:00|64586.8|64576.8|64591.1|64571.1|64592.5|64577.3|64582.9|64567.8|503
1626342300000|2021-07-15 09:45:00|64591.2|64571.2|64594.8|64584.8|64601.9|64586.7|64586|64571.2|476
1626342600000|2021-07-15 09:50:00|64594.9|64584.9|64601.1|64581.1|64601.3|64587.9|64593.5|64579.3|348
1626342900000|2021-07-15 09:55:00|64595.6|64585.6|64598.9|64578.9|64608.2|64593.1|64586.2|64571.1|560
1626343200000|2021-07-15 10:00:00|64598.8|64578.8|64582.4|64572.4|64599.2|64584.2|64581.3|64566|762
1626343500000|2021-07-15 10:05:00|64582|64572|64598.5|64578.5|64601.1|64585.4|64575.6|64561.4|688
1626343800000|2021-07-15 10:10:00|64598.4|64578.4|64593.2|64573.2|64600.5|64584.1|64589.9|64571.5|577
1626344100000|2021-07-15 10:15:00|64594.1|64574.1|64601.6|64581.6|64604.1|64589|64589.8|64573|574
1626344400000|2021-07-15 10:20:00|64601.7|64581.7|64599.7|64579.7|64604|64588.5|64593.1|64577.4|581
1626344700000|2021-07-15 10:25:00|64599.5|64579.5|64609.7|64589.7|64610.5|64595.6|64596|64579.3|501
1626345000000|2021-07-15 10:30:00|64609.5|64589.5|64606|64586|64613.8|64598.2|64596.6|64582.8|635
1626345300000|2021-07-15 10:35:00|64599.9|64589.9|64594.2|64574.2|64604.5|64589.9|64587.2|64571.7|645
1626345600000|2021-07-15 10:40:00|64594.3|64574.3|64588.9|64568.9|64598.1|64580.7|64585.2|64568.7|586
1626345900000|2021-07-15 10:45:00|64588.7|64568.7|64592.8|64572.8|64594.4|64578.4|64575|64557.8|665
1626346200000|2021-07-15 10:50:00|64592.7|64572.7|64589.6|64579.6|64596.5|64581.3|64586.1|64570.6|605
1626346500000|2021-07-15 10:55:00|64589.4|64579.4|64603.4|64593.4|64608.7|64593.8|64583.9|64569|641
1626346800000|2021-07-15 11:00:00|64603|64593|64614.9|64594.9|64615.9|64600.5|64592.2|64578.7|687
1626347100000|2021-07-15 11:05:00|64614.8|64594.8|64608.3|64598.3|64633|64613|64608.3|64593.2|742
1626347400000|2021-07-15 11:10:00|64608.6|64598.6|64617.3|64597.3|64617.6|64598.7|64603.3|64588|618
1626347700000|2021-07-15 11:15:00|64617.2|64597.2|64628.8|64608.8|64631.2|64614.7|64612.1|64596.1|637
1626348000000|2021-07-15 11:20:00|64628.7|64608.7|64625.8|64605.8|64631.9|64616.8|64617.6|64602.3|673
1626348300000|2021-07-15 11:25:00|64625.9|64605.9|64623.6|64603.6|64631.7|64616.8|64615.5|64598.7|671
1626348600000|2021-07-15 11:30:00|64623.5|64603.5|64625.7|64615.7|64632.4|64617.4|64620.1|64603.2|562
1626348900000|2021-07-15 11:35:00|64625.4|64615.4|64631.4|64621.4|64636.3|64621.4|64624.8|64609.8|592
1626349200000|2021-07-15 11:40:00|64631.5|64621.5|64628.6|64618.6|64640.8|64626|64626.8|64610.5|508
1626349500000|2021-07-15 11:45:00|64628.5|64618.5|64627.7|64607.7|64636.9|64622.6|64624.2|64607.7|531
1626349800000|2021-07-15 11:50:00|64628|64608|64635.6|64615.6|64637.8|64621.4|64619.5|64604|561
1626350100000|2021-07-15 11:55:00|64635.8|64615.8|64627.1|64607.1|64640.3|64623.6|64622.5|64606.8|589
1626350400000|2021-07-15 12:00:00|64626.8|64606.8|64633.2|64613.2|64640.1|64624.3|64617.7|64602.9|629
1626350700000|2021-07-15 12:05:00|64633.4|64613.4|64630.7|64610.7|64636|64619.4|64622.7|64607.3|579
1626351000000|2021-07-15 12:10:00|64630.8|64610.8|64638.9|64618.9|64640.7|64625.4|64626.4|64610.5|700
1626351300000|2021-07-15 12:15:00|64639|64619|64650.5|64630.5|64656.4|64641.3|64632.1|64617.1|722
1626351600000|2021-07-15 12:20:00|64650.2|64630.2|64643.9|64623.9|64658|64642.5|64642.8|64622.9|662
1626351900000|2021-07-15 12:25:00|64643.7|64623.7|64647.9|64627.9|64648.8|64632.4|64638.8|64622.6|473
1626352200000|2021-07-15 12:30:00|64647.8|64627.8|64634.1|64614.1|64654.1|64629.6|64627.8|64607.8|651
1626352500000|2021-07-15 12:35:00|64633.9|64613.9|64638.1|64618.1|64641.3|64625.3|64628.2|64608.2|639
1626352800000|2021-07-15 12:40:00|64638|64618|64636.6|64616.6|64643|64624.7|64631.2|64613.2|628
1626353100000|2021-07-15 12:45:00|64636.7|64616.7|64654.5|64634.5|64659.2|64640.4|64636.2|64616.2|660
1626353400000|2021-07-15 12:50:00|64654.7|64634.7|64658.7|64638.7|64660.3|64645.4|64648.5|64632.5|605
1626353700000|2021-07-15 12:55:00|64658.8|64638.8|64659|64649|64668.3|64652.8|64651.6|64636.5|680
1626354000000|2021-07-15 13:00:00|64659.1|64649.1|64665.3|64645.3|64670.3|64654|64659.1|64641.8|731
1626354300000|2021-07-15 13:05:00|64665.7|64645.7|64642.8|64622.8|64666.4|64646.4|64641.6|64621.9|795
1626354600000|2021-07-15 13:10:00|64642.7|64622.7|64650.7|64630.7|64651.1|64631.1|64640.8|64622.7|611
1626354900000|2021-07-15 13:15:00|64650.1|64630.1|64655.9|64645.9|64661|64646|64649.4|64629.4|604
1626355200000|2021-07-15 13:20:00|64655.8|64645.8|64656.6|64636.6|64662.9|64647.9|64641.8|64621.8|662
1626355500000|2021-07-15 13:25:00|64656.5|64636.5|64645.2|64625.2|64659|64639|64643.8|64623.8|558
1626355800000|2021-07-15 13:30:00|64645.5|64625.5|64646.5|64626.5|64651.9|64631.9|64635.7|64615.7|642
1626356100000|2021-07-15 13:35:00|64646.7|64626.7|64647.7|64627.7|64651.8|64631.8|64633.5|64617.5|633
1626356400000|2021-07-15 13:40:00|64649.7|64629.7|64641.8|64621.8|64656.3|64639.3|64636.7|64621|638
1626356700000|2021-07-15 13:45:00|64641.5|64621.5|64623.5|64603.5|64642.8|64622.8|64619.5|64602.2|610
1626357000000|2021-07-15 13:50:00|64623.7|64603.7|64637.7|64617.7|64640.4|64621.3|64613.8|64597.8|626
1626357300000|2021-07-15 13:55:00|64637.6|64617.6|64622|64602|64639.7|64619.7|64621.2|64601.2|591
1626357600000|2021-07-15 14:00:00|64622.3|64602.3|64612.3|64592.3|64628.5|64612|64607.6|64591.8|608
1626357900000|2021-07-15 14:05:00|64612.8|64592.8|64602.5|64582.5|64618.8|64602.4|64597.4|64581.7|799
1626358200000|2021-07-15 14:10:00|64602.4|64582.4|64609.7|64589.7|64619|64603.4|64597|64581.8|899
1626358500000|2021-07-15 14:15:00|64610.3|64590.3|64628.6|64608.6|64630.6|64610.6|64609.1|64589.1|824
1626358800000|2021-07-15 14:20:00|64628.5|64608.5|64624.1|64604.1|64647.1|64627.1|64623.5|64603.5|800
1626359100000|2021-07-15 14:25:00|64623.5|64603.5|64629.2|64609.2|64631|64611|64618.7|64598.7|863
1626359400000|2021-07-15 14:30:00|64629.1|64609.1|64614.9|64594.9|64629.4|64609.8|64612.6|64592.6|788
1626359700000|2021-07-15 14:35:00|64615.6|64595.6|64620|64600|64630.4|64614.8|64615.4|64595.4|814
1626360000000|2021-07-15 14:40:00|64620.2|64600.2|64628|64608|64635.1|64615.1|64615.8|64598.9|810
1626360300000|2021-07-15 14:45:00|64627.9|64607.9|64619.7|64599.7|64629.8|64609.8|64612.7|64596.6|803
1626360600000|2021-07-15 14:50:00|64619.6|64599.6|64615.2|64595.2|64629.4|64609.4|64607.8|64591.5|804
1626360900000|2021-07-15 14:55:00|64615.8|64595.8|64628.1|64608.1|64629.3|64613.4|64606.4|64590.5|703
1626361200000|2021-07-15 15:00:00|64628.3|64608.3|64637.5|64617.5|64639.4|64624.2|64619.6|64604.6|773
1626361500000|2021-07-15 15:05:00|64637.6|64617.6|64627|64607|64637.6|64617.6|64618.7|64603.4|750
1626361800000|2021-07-15 15:10:00|64627.6|64607.6|64619.9|64599.9|64632|64612|64613.5|64597.2|679
1626362100000|2021-07-15 15:15:00|64619.1|64599.1|64624.2|64604.2|64628.4|64608.4|64619.1|64599.1|643
1626362400000|2021-07-15 15:20:00|64624.3|64604.3|64623.3|64603.3|64626.7|64608.1|64615.5|64598.6|556
1626362700000|2021-07-15 15:25:00|64623.5|64603.5|64617.8|64597.8|64625|64605|64617.1|64597.1|471
1626363000000|2021-07-15 15:30:00|64617.9|64597.9|64619.5|64599.5|64624.1|64606.5|64616|64597.6|514
1626363300000|2021-07-15 15:35:00|64619.1|64599.1|64619.6|64599.6|64620.2|64602.5|64612.5|64595.5|574
1626363600000|2021-07-15 15:40:00|64619.7|64599.7|64618.1|64598.1|64622.4|64602.4|64609.8|64589.8|588
1626363900000|2021-07-15 15:45:00|64618.5|64598.5|64617.3|64597.3|64619|64601.7|64608.6|64591.5|525
1626364200000|2021-07-15 15:50:00|64617.2|64597.2|64610.4|64590.4|64619.3|64599.3|64607.9|64587.9|475
1626364500000|2021-07-15 15:55:00|64610|64590|64630.1|64610.1|64632.5|64612.5|64608.7|64588.7|647
1626364800000|2021-07-15 16:00:00|64630|64610|64638.8|64618.8|64642.2|64622.2|64626.6|64606.6|545
1626365100000|2021-07-15 16:05:00|64638.9|64618.9|64653.1|64633.1|64653.2|64633.2|64635.3|64615.3|647
1626365400000|2021-07-15 16:10:00|64653.2|64633.2|64648.4|64628.4|64656.4|64636.4|64647.6|64627.6|582
1626365700000|2021-07-15 16:15:00|64648.5|64628.5|64649.8|64629.8|64659.1|64639.1|64642.3|64627.1|598
1626366000000|2021-07-15 16:20:00|64649.7|64629.7|64648.9|64628.9|64653|64633|64642.1|64627.1|566
1626366300000|2021-07-15 16:25:00|64648.8|64628.8|64648.9|64628.9|64655.6|64636.8|64644.9|64627.4|536
1626366600000|2021-07-15 16:30:00|64649.7|64629.7|64657.8|64637.8|64657.9|64637.9|64647|64628.8|450
1626366900000|2021-07-15 16:35:00|64657.9|64637.9|64659.9|64639.9|64660.7|64646|64653.1|64634.4|475
1626367200000|2021-07-15 16:40:00|64659.8|64639.8|64655.7|64635.7|64661.7|64641.7|64655.3|64635.3|343
1626367500000|2021-07-15 16:45:00|64655.6|64635.6|64656.4|64636.4|64659.3|64643.1|64651.8|64634.3|396
1626367800000|2021-07-15 16:50:00|64656.5|64636.5|64661.2|64641.2|64661.5|64643.6|64650.1|64634.2|455
1626368100000|2021-07-15 16:55:00|64661.7|64641.7|64654.7|64634.7|64661.7|64645.2|64654|64634.3|469
1626368400000|2021-07-15 17:00:00|64654.3|64634.3|64662.2|64642.2|64664.1|64646.9|64653|64633|449
1626368700000|2021-07-15 17:05:00|64662.3|64642.3|64658.3|64638.3|64662.8|64642.8|64652|64636.7|363
1626369000000|2021-07-15 17:10:00|64658.4|64638.4|64670.6|64650.6|64671.7|64651.7|64658.2|64638.2|423
1626369300000|2021-07-15 17:15:00|64670.5|64650.5|64663.3|64643.3|64674|64658.7|64656.1|64637.3|689
1626369600000|2021-07-15 17:20:00|64664.1|64644.1|64659|64639|64665.8|64645.8|64656.2|64636.2|474
1626369900000|2021-07-15 17:25:00|64659.3|64639.3|64657.7|64637.7|64659.7|64639.7|64654.4|64634.4|554
1626370200000|2021-07-15 17:30:00|64657.9|64637.9|64660.3|64640.3|64660.9|64645.4|64651.7|64633.3|684
1626370500000|2021-07-15 17:35:00|64660.5|64640.5|64661.4|64641.4|64662.8|64643.1|64653.1|64635.7|554
1626370800000|2021-07-15 17:40:00|64661.3|64641.3|64656.5|64636.5|64662|64645.4|64652.2|64633.3|573
1626371100000|2021-07-15 17:45:00|64656.6|64636.6|64653|64633|64659.6|64639.6|64648|64631.5|583
1626371400000|2021-07-15 17:50:00|64653.1|64633.1|64655.5|64635.5|64657.1|64640.1|64643.2|64628.2|548
1626371700000|2021-07-15 17:55:00|64655.9|64635.9|64646.9|64626.9|64658.9|64638.9|64638.7|64618.7|617
1626372000000|2021-07-15 18:00:00|64647.5|64627.5|64643.8|64623.8|64650.1|64630.1|64640.4|64620.4|558
1626372300000|2021-07-15 18:05:00|64644.5|64624.5|64643.7|64623.7|64645.2|64629.2|64637|64619.2|523
1626372600000|2021-07-15 18:10:00|64643.9|64623.9|64635.2|64615.2|64650.5|64634.2|64629.6|64613.8|560
1626372900000|2021-07-15 18:15:00|64634.9|64614.9|64625.1|64605.1|64639|64623.7|64621|64604.7|577
1626373200000|2021-07-15 18:20:00|64625.4|64605.4|64629.2|64609.2|64631.4|64611.4|64622.2|64602.2|596
1626373500000|2021-07-15 18:25:00|64629.1|64609.1|64627.5|64607.5|64636.2|64621.7|64624.5|64604.5|621
1626373800000|2021-07-15 18:30:00|64627.6|64607.6|64627.7|64607.7|64630|64613.1|64623.1|64606.4|426
1626374100000|2021-07-15 18:35:00|64627.9|64607.9|64634.3|64614.3|64636.3|64620|64624.3|64604.3|425
1626374400000|2021-07-15 18:40:00|64634.2|64614.2|64640.5|64620.5|64642.1|64625.9|64633.7|64613.9|525
1626374700000|2021-07-15 18:45:00|64641.6|64621.6|64630.3|64610.3|64645.8|64625.8|64630|64610|591
1626375000000|2021-07-15 18:50:00|64630.6|64610.6|64637.2|64617.2|64639.6|64621|64630.2|64610.2|518
1626375300000|2021-07-15 18:55:00|64637.4|64617.4|64629.3|64609.3|64638.4|64623.3|64629|64609|429
1626375600000|2021-07-15 19:00:00|64629.4|64609.4|64629|64609|64632|64614|64623.9|64607.8|308
1626375900000|2021-07-15 19:05:00|64629.1|64609.1|64623|64603|64629.2|64609.2|64620.8|64600.8|385
1626376200000|2021-07-15 19:10:00|64623.2|64603.2|64630.9|64610.9|64633.4|64613.4|64621.8|64601.8|420
1626376500000|2021-07-15 19:15:00|64630.8|64610.8|64631.4|64611.4|64635.9|64617.2|64627.2|64609.7|448
1626376800000|2021-07-15 19:20:00|64631.5|64611.5|64630.5|64610.5|64634.6|64615.5|64625.5|64607.5|428
1626377100000|2021-07-15 19:25:00|64630.6|64610.6|64626.6|64606.6|64632.4|64616.9|64624.9|64604.9|404
1626377400000|2021-07-15 19:30:00|64626.5|64606.5|64626.4|64606.4|64627.2|64607.2|64623.7|64603.7|289
1626377700000|2021-07-15 19:35:00|64626.5|64606.5|64626.5|64606.5|64627.6|64607.6|64624.1|64604.1|203
1626378000000|2021-07-15 19:40:00|64626.4|64606.4|64627.2|64607.2|64627.4|64607.4|64624.3|64604.3|265
1626378300000|2021-07-15 19:45:00|64627|64607|64629.9|64609.9|64631.4|64611.4|64626.2|64606.2|279
1626378600000|2021-07-15 19:50:00|64629.7|64609.7|64629.1|64609.1|64631.6|64611.6|64628.7|64608.7|319
1626378900000|2021-07-15 19:55:00|64629.2|64609.2|64621.1|64601.1|64629.3|64609.3|64620.3|64600.3|352
1626379200000|2021-07-15 20:00:00|64620.9|64600.9|64618.4|64598.4|64623.3|64603.3|64617.7|64597.7|281
1626379500000|2021-07-15 20:05:00|64618.5|64598.5|64618.6|64598.6|64619|64599|64613|64593|270
1626379800000|2021-07-15 20:10:00|64618.5|64598.5|64609.7|64589.7|64619|64599|64609.7|64589.7|219
1626380100000|2021-07-15 20:15:00|64609.4|64589.4|64606.9|64586.9|64610.5|64590.5|64606.2|64586.2|353
1626380400000|2021-07-15 20:20:00|64607|64587|64610.6|64590.6|64611.4|64591.4|64606.6|64586.6|346
1626380700000|2021-07-15 20:25:00|64610.5|64590.5|64611.9|64591.9|64612.4|64592.4|64610.5|64590.5|149
1626381000000|2021-07-15 20:30:00|64612|64592|64613.8|64593.8|64614.3|64594.3|64610.4|64590.4|313
1626381300000|2021-07-15 20:35:00|64613.3|64593.3|64613|64593|64613.9|64598.2|64607.5|64591.8|148
1626381600000|2021-07-15 20:40:00|64613.5|64593.5|64613.3|64593.3|64613.6|64593.6|64612.7|64592.7|131
1626381900000|2021-07-15 20:45:00|64613.1|64593.1|64611|64591|64614.5|64594.5|64610.2|64590.2|232
1626382200000|2021-07-15 20:50:00|64611.2|64591.2|64611|64591|64613.7|64593.7|64609.6|64589.6|238
1626382500000|2021-07-15 20:55:00|64611.7|64591.7|64623.6|64603.6|64637.4|64604.7|64610.1|64590.1|308
1626382800000|2021-07-15 21:00:00|64623.3|64603.3|64637.4|64595.3|64637.6|64608.6|64623.3|64594.6|85
1626383100000|2021-07-15 21:05:00|64633.5|64594.4|64630|64598.8|64652.4|64609.1|64625.4|64591.8|127
1626383400000|2021-07-15 21:10:00|64630.4|64599.5|64651.7|64598.1|64662.3|64609.7|64623.4|64592.7|188
1626383700000|2021-07-15 21:15:00|64662.7|64603.8|64650.6|64597.1|64679.7|64607.4|64649.2|64593.6|90
1626384000000|2021-07-15 21:20:00|64657.7|64606.8|64652.4|64594.5|64676.4|64607.1|64649.2|64592.4|113
1626384300000|2021-07-15 21:25:00|64650.9|64595.7|64652|64597.1|64676.9|64607.4|64643.8|64592.1|89
1626384600000|2021-07-15 21:30:00|64651.7|64595.5|64649.9|64596.9|64655.4|64606.4|64639.5|64593.3|168
1626384900000|2021-07-15 21:35:00|64650.4|64595.7|64649.2|64596.9|64652.5|64598.4|64646.4|64593.9|150
1626385200000|2021-07-15 21:40:00|64648.7|64598.1|64648.8|64598.2|64653.6|64602.3|64645.9|64593.4|137
1626385500000|2021-07-15 21:45:00|64642.3|64602.6|64649.2|64594.3|64651.4|64602.6|64642.3|64593.2|137
1626385800000|2021-07-15 21:50:00|64647.1|64596.3|64651.1|64600.4|64652.2|64601.1|64646|64593.1|144
1626386100000|2021-07-15 21:55:00|64650.7|64599.7|64652.5|64602|64661.4|64607.7|64644.8|64590.9|219
1626386400000|2021-07-15 22:00:00|64657.3|64604.4|64647.5|64601|64659.8|64604.7|64641.3|64597.1|765
1626386700000|2021-07-15 22:05:00|64647.4|64600.2|64647.6|64602.5|64653.7|64607.5|64636.2|64596.6|605
1626387000000|2021-07-15 22:10:00|64650.7|64602.6|64646.4|64600.2|64653.7|64606.8|64642.7|64598.6|415
1626387300000|2021-07-15 22:15:00|64646.7|64600.5|64647.7|64604.8|64654.6|64606.9|64636.8|64599|415
1626387600000|2021-07-15 22:20:00|64648.2|64604.2|64646.2|64602|64657.6|64607.8|64638.9|64599.8|485
1626387900000|2021-07-15 22:25:00|64646.6|64601.8|64648.7|64606.2|64653.3|64609.4|64639.2|64598.4|305
1626388200000|2021-07-15 22:30:00|64646.7|64605.9|64638.9|64604.8|64647.4|64606.6|64636.9|64599.6|275
1626388500000|2021-07-15 22:35:00|64638.8|64604.9|64638.5|64604.3|64640.9|64607.4|64635.6|64601.4|197
1626388800000|2021-07-15 22:40:00|64638.1|64604.6|64639.1|64603.5|64643.2|64606.3|64636.1|64600.2|205
1626389100000|2021-07-15 22:45:00|64638.4|64603.4|64638|64600.4|64646.7|64606.1|64626.1|64595.3|410
1626389400000|2021-07-15 22:50:00|64637.1|64599|64636.9|64601.2|64645.1|64606.2|64632.2|64598.5|381
1626389700000|2021-07-15 22:55:00|64636.7|64601.1|64638.8|64605.2|64644.3|64611.6|64629.2|64598.8|492
1626390000000|2021-07-15 23:00:00|64631.7|64611.7|64630.8|64610.8|64636.6|64615.4|64626.5|64602.4|251
1626390300000|2021-07-15 23:05:00|64631.9|64611.9|64638.1|64618.1|64643|64623|64631.9|64611.9|274
1626390600000|2021-07-15 23:10:00|64636.9|64616.9|64642.1|64622.1|64649.1|64629.1|64635.7|64614.7|336
1626390900000|2021-07-15 23:15:00|64648.1|64628.1|64642.1|64622.1|64648.1|64628.1|64639.6|64619.6|140
1626391200000|2021-07-15 23:20:00|64641.2|64621.2|64637.3|64617.3|64647.1|64627.1|64636.7|64616.7|255
1626391500000|2021-07-15 23:25:00|64637.4|64617.4|64636.8|64616.8|64641.8|64621.8|64633.8|64613.8|357
1626391800000|2021-07-15 23:30:00|64636.7|64616.7|64639.8|64619.8|64646.6|64626.6|64629.6|64609.6|521
1626392100000|2021-07-15 23:35:00|64639.9|64619.9|64641|64621|64641.5|64621.5|64638.8|64618.8|303
1626392400000|2021-07-15 23:40:00|64641.6|64621.6|64646.2|64626.2|64646.5|64626.5|64640.2|64620.2|585
1626392700000|2021-07-15 23:45:00|64645.4|64625.4|64645|64625|64645.8|64625.8|64642.9|64622.9|420
1626393000000|2021-07-15 23:50:00|64644.9|64624.9|64644.4|64624.4|64647.1|64627.1|64641.3|64621.3|422
1626393300000|2021-07-15 23:55:00|64644.5|64624.5|64651.9|64631.9|64652.4|64632.4|64643.2|64623.2|421
1626393600000|2021-07-16 00:00:00|64651.8|64631.8|64650.1|64630.1|64655.3|64635.3|64650.1|64630.1|519
1626393900000|2021-07-16 00:05:00|64649.9|64629.9|64645.5|64625.5|64653.4|64633.4|64645.1|64625.1|547
1626394200000|2021-07-16 00:10:00|64645.4|64625.4|64644.3|64624.3|64648.1|64628.1|64642.6|64622.6|264
1626394500000|2021-07-16 00:15:00|64644.2|64624.2|64649.7|64629.7|64653.9|64633.9|64643.5|64623.5|458
1626394800000|2021-07-16 00:20:00|64649.8|64629.8|64646.7|64626.7|64650|64630|64637.7|64617.7|649
1626395100000|2021-07-16 00:25:00|64646.8|64626.8|64646.4|64626.4|64648.2|64628.2|64645.7|64625.7|419
1626395400000|2021-07-16 00:30:00|64646.3|64626.3|64651|64631|64653.6|64633.6|64643.5|64623.5|523
1626395700000|2021-07-16 00:35:00|64650.5|64630.5|64649.9|64629.9|64651.8|64631.8|64644|64624|370
1626396000000|2021-07-16 00:40:00|64650.4|64630.4|64651.1|64631.1|64656.9|64636.9|64649.9|64629.9|470
1626396300000|2021-07-16 00:45:00|64651|64631|64657.5|64637.5|64663.6|64643.6|64650.5|64630.5|470
1626396600000|2021-07-16 00:50:00|64657.6|64637.6|64658.2|64638.2|64660|64640|64655.9|64635.9|472
1626396900000|2021-07-16 00:55:00|64657.3|64637.3|64653.5|64633.5|64660.3|64640.3|64648.4|64633.1|387
1626397200000|2021-07-16 01:00:00|64653.3|64633.3|64681|64661|64681.8|64661.8|64653.3|64633.3|800
1626397500000|2021-07-16 01:05:00|64680.9|64660.9|64676.8|64656.8|64682.6|64667.2|64669|64649|768
1626397800000|2021-07-16 01:10:00|64677.1|64657.1|64666.6|64646.6|64680.4|64660.4|64664.4|64644.4|500
1626398100000|2021-07-16 01:15:00|64666.8|64646.8|64677.1|64657.1|64682.6|64662.6|64666|64646|605
1626398400000|2021-07-16 01:20:00|64677.5|64657.5|64675.8|64665.8|64681.5|64666|64672.7|64656.8|492
1626398700000|2021-07-16 01:25:00|64679.4|64659.4|64675.3|64655.3|64680.8|64665.5|64662.8|64648.1|611
1626399000000|2021-07-16 01:30:00|64675.1|64655.1|64661.9|64641.9|64675.1|64660|64656|64640.1|698
1626399300000|2021-07-16 01:35:00|64661.8|64641.8|64676.6|64666.6|64682.5|64667.1|64658.2|64641.2|801
1626399600000|2021-07-16 01:40:00|64676.8|64666.8|64695.2|64675.2|64703.5|64686.3|64674.5|64657.6|712
1626399900000|2021-07-16 01:45:00|64694|64674|64692.9|64672.9|64698.1|64680.2|64685.5|64670.5|583
1626400200000|2021-07-16 01:50:00|64693|64673|64681.4|64671.4|64696.7|64681.3|64679|64662.9|650
1626400500000|2021-07-16 01:55:00|64686.5|64666.5|64709.3|64689.3|64710.8|64694.4|64682.9|64666.5|833
1626400800000|2021-07-16 02:00:00|64709.5|64689.5|64681.5|64671.5|64713.3|64697.6|64677|64662.8|728
1626401100000|2021-07-16 02:05:00|64686.3|64666.3|64681.8|64671.8|64691.3|64676|64678.2|64662.1|612
1626401400000|2021-07-16 02:10:00|64681.9|64671.9|64678.5|64668.5|64698.7|64683.5|64678.3|64663.3|714
1626401700000|2021-07-16 02:15:00|64678.7|64668.7|64676.2|64666.2|64684.3|64669.2|64672.3|64654.4|602
1626402000000|2021-07-16 02:20:00|64680.7|64660.7|64679.7|64669.7|64687.6|64671.4|64674.8|64660.6|605
1626402300000|2021-07-16 02:25:00|64679.8|64669.8|64686.6|64676.6|64695.2|64679.7|64679.6|64667.8|538
1626402600000|2021-07-16 02:30:00|64686.3|64676.3|64675.5|64665.5|64691.1|64676.7|64673.9|64658.6|530
1626402900000|2021-07-16 02:35:00|64675.6|64665.6|64670|64650|64682.4|64667.4|64667.8|64649.8|492
1626403200000|2021-07-16 02:40:00|64670.3|64650.3|64662.2|64652.2|64676.6|64661.8|64660.7|64645.6|657
1626403500000|2021-07-16 02:45:00|64667.8|64647.8|64665.1|64645.1|64668.7|64653.7|64657.4|64643|568
1626403800000|2021-07-16 02:50:00|64665.2|64645.2|64669.1|64659.1|64678.5|64663.6|64661.2|64645.1|580
1626404100000|2021-07-16 02:55:00|64669.2|64659.2|64684.8|64664.8|64690.2|64674.9|64669.2|64654.8|604
1626404400000|2021-07-16 03:00:00|64684.7|64664.7|64672.6|64662.6|64688|64672.9|64672|64657.1|624
1626404700000|2021-07-16 03:05:00|64673|64663|64672.3|64662.3|64679.6|64664.3|64667|64652.8|572
1626405000000|2021-07-16 03:10:00|64672.2|64662.2|64677.3|64657.3|64679.7|64664.7|64668.7|64654.7|406
1626405300000|2021-07-16 03:15:00|64677.2|64657.2|64671.8|64661.8|64679|64664.5|64668.8|64655|488
1626405600000|2021-07-16 03:20:00|64672|64662|64672.6|64662.6|64680.1|64665.2|64671.3|64655.6|479
1626405900000|2021-07-16 03:25:00|64672.2|64662.2|64676.4|64656.4|64680.6|64665.5|64667.7|64653|537
1626406200000|2021-07-16 03:30:00|64671.9|64661.9|64671.9|64661.9|64677.4|64662.7|64667.2|64652.7|508
1626406500000|2021-07-16 03:35:00|64671.3|64661.3|64667.2|64657.2|64677.6|64662.3|64667.1|64653.2|314
1626406800000|2021-07-16 03:40:00|64667.3|64657.3|64672|64652|64675.6|64660.5|64665.6|64651.9|310
1626407100000|2021-07-16 03:45:00|64671.9|64651.9|64670|64660|64674.6|64660.1|64665.5|64651.2|308
1626407400000|2021-07-16 03:50:00|64670.1|64660.1|64667.3|64657.3|64682.2|64663.2|64665.7|64651|523
1626407700000|2021-07-16 03:55:00|64667.4|64657.4|64666.9|64646.9|64672.4|64658.3|64661.3|64646.5|349
1626408000000|2021-07-16 04:00:00|64667|64647|64671.3|64651.3|64671.4|64655.4|64663.3|64646.7|388
1626408300000|2021-07-16 04:05:00|64671.5|64651.5|64671.8|64651.8|64674.4|64659.9|64666.2|64650.8|351
1626408600000|2021-07-16 04:10:00|64671.9|64651.9|64661.8|64651.8|64672|64652.8|64659.1|64644.1|430
1626408900000|2021-07-16 04:15:00|64661.9|64651.9|64674.2|64654.2|64675.2|64655.2|64660.8|64645.9|400
1626409200000|2021-07-16 04:20:00|64674.3|64654.3|64675.2|64655.2|64675.5|64660.2|64667.2|64652.2|368
1626409500000|2021-07-16 04:25:00|64675.3|64655.3|64675.6|64655.6|64678.4|64663.1|64668.9|64654.2|428
1626409800000|2021-07-16 04:30:00|64676.3|64656.3|64675.4|64655.4|64676.6|64662.4|64668|64652.2|428
1626410100000|2021-07-16 04:35:00|64675.5|64655.5|64673|64663|64679.9|64665.1|64670.8|64655.5|341
1626410400000|2021-07-16 04:40:00|64673.1|64663.1|64683.7|64663.7|64684.2|64666.7|64672.9|64657.8|313
1626410700000|2021-07-16 04:45:00|64683.8|64663.8|64680.9|64660.9|64683.8|64665.9|64673.4|64658.1|381
1626411000000|2021-07-16 04:50:00|64680.8|64660.8|64678.3|64658.3|64682.5|64666.9|64673.6|64658.1|318
1626411300000|2021-07-16 04:55:00|64678.2|64658.2|64680.3|64660.3|64681.8|64665.9|64673.6|64658|336
1626411600000|2021-07-16 05:00:00|64679.6|64659.6|64675.5|64665.5|64682|64665.7|64672.3|64657.3|405
1626411900000|2021-07-16 05:05:00|64675.6|64665.6|64679.6|64659.6|64681.8|64665.9|64673.8|64658.5|379
1626412200000|2021-07-16 05:10:00|64679.5|64659.5|64674.7|64664.7|64685.2|64670.2|64673.9|64658.5|411
1626412500000|2021-07-16 05:15:00|64674.6|64664.6|64676|64666|64681.2|64666.1|64672.3|64657.8|478
1626412800000|2021-07-16 05:20:00|64675.9|64665.9|64689.7|64679.7|64696|64680.6|64674.9|64660.3|477
1626413100000|2021-07-16 05:25:00|64689.8|64679.8|64690.3|64670.3|64695.9|64680.8|64683.3|64668.6|420
1626413400000|2021-07-16 05:30:00|64690.4|64670.4|64678.2|64668.2|64692.2|64675.7|64677.1|64662.1|564
1626413700000|2021-07-16 05:35:00|64683.4|64663.4|64674.9|64664.9|64687.6|64672|64674.3|64659.8|551
1626414000000|2021-07-16 05:40:00|64675|64665|64676.6|64656.6|64680.3|64665.6|64668.8|64655.4|482
1626414300000|2021-07-16 05:45:00|64676.7|64656.7|64671.2|64661.2|64677.3|64662.4|64667.7|64652.8|423
1626414600000|2021-07-16 05:50:00|64671.1|64661.1|64668|64658|64675.1|64661.5|64665|64649.9|543
1626414900000|2021-07-16 05:55:00|64668.1|64658.1|64673.7|64663.7|64681.8|64666.4|64661.6|64647.1|550
1626415200000|2021-07-16 06:00:00|64674.2|64664.2|64689.8|64679.8|64696.6|64681.5|64674.2|64660.1|687
1626415500000|2021-07-16 06:05:00|64689.7|64679.7|64685.4|64675.4|64693|64680.5|64682.3|64668.4|546
1626415800000|2021-07-16 06:10:00|64685.3|64675.3|64684.2|64674.2|64693.3|64680|64681.4|64666.5|517
1626416100000|2021-07-16 06:15:00|64684.3|64674.3|64678.8|64668.8|64690.6|64680.6|64671.4|64656.9|614
1626416400000|2021-07-16 06:20:00|64678.9|64668.9|64672.1|64662.1|64684.9|64670.3|64671.2|64656.4|509
1626416700000|2021-07-16 06:25:00|64672.2|64662.2|64669.8|64659.8|64676.6|64663.8|64667.1|64652|496
1626417000000|2021-07-16 06:30:00|64674.7|64654.7|64677.2|64657.2|64681.3|64665.9|64668.9|64654.4|558
1626417300000|2021-07-16 06:35:00|64677.6|64657.6|64678.2|64668.2|64684.5|64669.7|64670.7|64657.2|456
1626417600000|2021-07-16 06:40:00|64678.1|64668.1|64676.5|64666.5|64684.1|64670|64673.4|64658.6|578
1626417900000|2021-07-16 06:45:00|64676.4|64666.4|64695.3|64685.3|64702.3|64687.1|64675.6|64661.5|607
1626418200000|2021-07-16 06:50:00|64695.4|64685.4|64695.3|64685.3|64711.3|64696.5|64695.1|64679.5|537
1626418500000|2021-07-16 06:55:00|64695.6|64685.6|64690.7|64670.7|64702.7|64687.7|64685.3|64670.7|739
1626418800000|2021-07-16 07:00:00|64690.5|64670.5|64704.7|64694.7|64710.7|64695.7|64685.7|64670.5|755
1626419100000|2021-07-16 07:05:00|64704.6|64694.6|64691.1|64681.1|64712.3|64697.7|64688.1|64671.3|749
1626419400000|2021-07-16 07:10:00|64690.5|64680.5|64696|64686|64702.8|64689.6|64689.2|64674.9|523
1626419700000|2021-07-16 07:15:00|64701|64681|64700|64680|64705.9|64690.8|64694.8|64679.5|604
1626420000000|2021-07-16 07:20:00|64700.1|64680.1|64697|64677|64702.4|64687.9|64689.5|64674|578
1626420300000|2021-07-16 07:25:00|64692.4|64682.4|64699.1|64689.1|64703.7|64689.8|64688.3|64672.7|665
1626420600000|2021-07-16 07:30:00|64699|64689|64703.1|64693.1|64714.9|64703.5|64698.4|64683.6|650
1626420900000|2021-07-16 07:35:00|64702.6|64692.6|64719.5|64709.5|64724.3|64709.8|64701.1|64691.1|655
1626421200000|2021-07-16 07:40:00|64719.4|64709.4|64716.7|64706.7|64721.7|64709.5|64709.7|64695.2|714
1626421500000|2021-07-16 07:45:00|64716.6|64706.6|64710.5|64700.5|64721.7|64710.5|64705.5|64694|579
1626421800000|2021-07-16 07:50:00|64710.6|64700.6|64729.4|64719.4|64733.2|64723.2|64709.3|64694.4|531
1626422100000|2021-07-16 07:55:00|64729.5|64719.5|64716.3|64706.3|64730.1|64719.6|64713.3|64698.9|553
1626422400000|2021-07-16 08:00:00|64716.5|64706.5|64739.2|64729.2|64745.4|64730.9|64716.1|64705.5|681
1626422700000|2021-07-16 08:05:00|64739.3|64729.3|64739.3|64729.3|64750.7|64735.7|64733.3|64722.7|670
1626423000000|2021-07-16 08:10:00|64739|64729|64720.7|64710.7|64743.6|64729.6|64720.7|64708.4|677
1626423300000|2021-07-16 08:15:00|64720.8|64710.8|64721.4|64711.4|64733.6|64723.5|64720.8|64706.9|654
1626423600000|2021-07-16 08:20:00|64721.5|64711.5|64716.2|64696.2|64733|64718.5|64712.2|64696.2|615
1626423900000|2021-07-16 08:25:00|64716.1|64696.1|64717.5|64707.5|64724.4|64709.7|64710.9|64695.5|727
1626424200000|2021-07-16 08:30:00|64717.6|64707.6|64711.5|64701.5|64731.6|64717.5|64711.4|64697.9|661
1626424500000|2021-07-16 08:35:00|64711.6|64701.6|64701|64691|64725.5|64708.5|64696.6|64683.7|661
1626424800000|2021-07-16 08:40:00|64700.9|64690.9|64698.3|64688.3|64707.8|64696.9|64696.2|64680.8|556
1626425100000|2021-07-16 08:45:00|64697.8|64687.8|64695.7|64685.7|64707|64695|64693.2|64681|623
1626425400000|2021-07-16 08:50:00|64695.6|64685.6|64699.3|64689.3|64706.6|64692.2|64687.8|64673.8|642
1626425700000|2021-07-16 08:55:00|64703.7|64683.7|64691.6|64681.6|64703.7|64688.3|64686.1|64671|623
1626426000000|2021-07-16 09:00:00|64691.8|64681.8|64697.9|64687.9|64704.6|64689.7|64688.7|64676.4|537
1626426300000|2021-07-16 09:05:00|64698|64688|64706.2|64686.2|64708.7|64693.9|64694.8|64679.3|566
1626426600000|2021-07-16 09:10:00|64705.8|64685.8|64688.8|64678.8|64706.5|64690.5|64687.5|64672.1|533
1626426900000|2021-07-16 09:15:00|64694.1|64674.1|64693.7|64683.7|64699.8|64684.7|64679.3|64662.6|647
1626427200000|2021-07-16 09:20:00|64693.8|64683.8|64700.7|64690.7|64706.5|64692.2|64688.9|64673.8|618
1626427500000|2021-07-16 09:25:00|64700.6|64690.6|64696|64686|64706|64690.6|64692|64676.7|521
1626427800000|2021-07-16 09:30:00|64696.1|64686.1|64700.5|64680.5|64705.7|64691|64692|64677|597
1626428100000|2021-07-16 09:35:00|64701.3|64681.3|64696|64686|64702.8|64687.8|64688.3|64672.8|539
1626428400000|2021-07-16 09:40:00|64696.2|64686.2|64700.3|64680.3|64705.1|64690.8|64694.2|64680|522
1626428700000|2021-07-16 09:45:00|64700|64680|64711.2|64691.2|64711.7|64696.9|64694.6|64679.5|585
1626429000000|2021-07-16 09:50:00|64711.3|64691.3|64713.6|64693.6|64714.4|64699.8|64699.2|64684.3|549
1626429300000|2021-07-16 09:55:00|64708.7|64698.7|64696.4|64686.4|64718|64704|64696|64680.8|645
1626429600000|2021-07-16 10:00:00|64696.3|64686.3|64709.2|64689.2|64715.7|64695.7|64693.8|64679.7|607
1626429900000|2021-07-16 10:05:00|64709.3|64689.3|64728|64708|64728.6|64709.7|64703|64686|554
1626430200000|2021-07-16 10:10:00|64728.1|64708.1|64721.8|64701.8|64728.6|64713.4|64717.3|64701.7|481
1626430500000|2021-07-16 10:15:00|64721.7|64701.7|64720|64710|64726.3|64711.4|64716.5|64700.9|422
1626430800000|2021-07-16 10:20:00|64719.9|64709.9|64724.8|64714.8|64729.9|64714.9|64717.8|64703.4|552
1626431100000|2021-07-16 10:25:00|64724.4|64714.4|64722.6|64712.6|64729.6|64715|64718.6|64703.2|597
1626431400000|2021-07-16 10:30:00|64722.5|64712.5|64723.3|64703.3|64729.3|64714.2|64717.8|64703|547
1626431700000|2021-07-16 10:35:00|64723.4|64703.4|64721|64701|64723.6|64709|64715.2|64700.4|376
1626432000000|2021-07-16 10:40:00|64720.9|64700.9|64722.8|64702.8|64727.1|64711.4|64716.2|64700.4|567
1626432300000|2021-07-16 10:45:00|64717.7|64707.7|64723.5|64703.5|64726.6|64710.7|64717|64702|613
1626432600000|2021-07-16 10:50:00|64723.6|64703.6|64737.3|64717.3|64738|64718|64718.5|64702.9|543
1626432900000|2021-07-16 10:55:00|64737.4|64717.4|64739.5|64719.5|64741.9|64726.6|64734|64717.1|507
1626433200000|2021-07-16 11:00:00|64739.6|64719.6|64743.7|64723.7|64744|64727.5|64734.1|64718.1|503
1626433500000|2021-07-16 11:05:00|64743.6|64723.6|64739.3|64719.3|64744|64727.6|64735.5|64716.5|499
1626433800000|2021-07-16 11:10:00|64739.2|64719.2|64742|64722|64744|64724|64732.7|64717.1|431
1626434100000|2021-07-16 11:15:00|64742.1|64722.1|64736.7|64716.7|64743.5|64724.2|64731.7|64715.9|440
1626434400000|2021-07-16 11:20:00|64736.8|64716.8|64730.4|64710.4|64739.5|64724.9|64723.1|64706.9|508
1626434700000|2021-07-16 11:25:00|64730.5|64710.5|64731.5|64711.5|64734.4|64719|64724.5|64709.1|497
1626435000000|2021-07-16 11:30:00|64731.6|64711.6|64724.5|64714.5|64734|64716.8|64721.6|64706.2|458
1626435300000|2021-07-16 11:35:00|64724.8|64714.8|64730.3|64710.3|64732.5|64714.8|64721|64706.2|425
1626435600000|2021-07-16 11:40:00|64730.2|64710.2|64727.7|64707.7|64731.8|64716|64718.8|64705|491
1626435900000|2021-07-16 11:45:00|64727.8|64707.8|64742|64722|64743.2|64723.2|64722.7|64707.8|508
1626436200000|2021-07-16 11:50:00|64742.1|64722.1|64747.9|64727.9|64749.2|64731.8|64740.5|64720.5|465
1626436500000|2021-07-16 11:55:00|64748|64728|64759.4|64739.4|64761.9|64746.8|64743.4|64727.9|556
1626436800000|2021-07-16 12:00:00|64759.1|64739.1|64750.3|64730.3|64759.3|64743.6|64747.1|64729.2|512
1626437100000|2021-07-16 12:05:00|64750.4|64730.4|64763.7|64743.7|64774.1|64755.8|64750.3|64730.3|538
1626437400000|2021-07-16 12:10:00|64763.6|64743.6|64744|64724|64764.5|64744.5|64740.2|64723.6|549
1626437700000|2021-07-16 12:15:00|64738.7|64728.7|64750.5|64730.5|64754.4|64739.1|64738.7|64723.3|465
1626438000000|2021-07-16 12:20:00|64750|64730|64747.7|64727.7|64751.1|64733.2|64738.2|64721.9|511
1626438300000|2021-07-16 12:25:00|64747.5|64727.5|64742.3|64722.3|64756.2|64736.2|64738.7|64721.7|593
1626438600000|2021-07-16 12:30:00|64742.1|64722.1|64761.6|64741.6|64766.9|64751.6|64741.7|64721.7|719
1626438900000|2021-07-16 12:35:00|64761.7|64741.7|64764.2|64744.2|64767.8|64752.5|64753.5|64733.5|671
1626439200000|2021-07-16 12:40:00|64763.8|64743.8|64750|64730|64768.6|64750.7|64745.4|64725.4|743
1626439500000|2021-07-16 12:45:00|64750.5|64730.5|64748.6|64728.6|64756.2|64740.7|64741.2|64724.6|694
1626439800000|2021-07-16 12:50:00|64749.1|64729.1|64753.1|64733.1|64755.8|64735.8|64740|64724.1|670
1626440100000|2021-07-16 12:55:00|64753|64733|64747.7|64737.7|64755.2|64738.5|64741.8|64724.7|537
1626440400000|2021-07-16 13:00:00|64752.2|64732.2|64754.3|64734.3|64769|64751.1|64748|64730.3|812
1626440700000|2021-07-16 13:05:00|64754.4|64734.4|64762.8|64742.8|64768|64748.2|64747.7|64732.4|799
1626441000000|2021-07-16 13:10:00|64762.6|64742.6|64752.9|64732.9|64762.7|64746.1|64746.6|64731.5|652
1626441300000|2021-07-16 13:15:00|64753.2|64733.2|64746.6|64726.6|64755.3|64739.7|64741.1|64726.1|819
1626441600000|2021-07-16 13:20:00|64746.3|64726.3|64751.6|64731.6|64754.5|64738.9|64741.2|64726.2|634
1626441900000|2021-07-16 13:25:00|64751.3|64731.3|64757.4|64737.4|64762.6|64747.7|64745.1|64730|682
1626442200000|2021-07-16 13:30:00|64757.5|64737.5|64755.8|64735.8|64764.9|64751|64747.6|64731.9|910
1626442500000|2021-07-16 13:35:00|64755.7|64735.7|64759.7|64739.7|64765.2|64749.6|64747.6|64732.8|811
1626442800000|2021-07-16 13:40:00|64759.8|64739.8|64781.9|64771.9|64788|64772.9|64756.7|64739|702
1626443100000|2021-07-16 13:45:00|64782|64772|64804.2|64784.2|64804.7|64788.9|64781.6|64767.1|779
1626443400000|2021-07-16 13:50:00|64804.5|64784.5|64788.1|64768.1|64805.3|64790.7|64781|64768|769
1626443700000|2021-07-16 13:55:00|64788|64768|64791.5|64771.5|64792.3|64776.5|64775.5|64760.6|730
1626444000000|2021-07-16 14:00:00|64791.4|64771.4|64789.4|64769.4|64791.4|64775.9|64781.5|64763.6|721
1626444300000|2021-07-16 14:05:00|64789.3|64769.3|64798.5|64778.5|64798.5|64783.8|64785.7|64767.6|750
1626444600000|2021-07-16 14:10:00|64798|64778|64824.5|64804.5|64825.4|64805.4|64793.1|64778|833
1626444900000|2021-07-16 14:15:00|64825.2|64805.2|64807|64797|64827.1|64810.8|64806.7|64791.4|742
1626445200000|2021-07-16 14:20:00|64805.6|64795.6|64816.4|64806.4|64821.9|64807.2|64805.3|64789|790
1626445500000|2021-07-16 14:25:00|64816.5|64806.5|64814.1|64804.1|64821.2|64807.5|64806.2|64791.4|837
1626445800000|2021-07-16 14:30:00|64813.9|64803.9|64802.6|64782.6|64817.1|64804.1|64792.7|64774|811
1626446100000|2021-07-16 14:35:00|64797.7|64787.7|64806.9|64796.9|64821.1|64806.2|64797.7|64781.9|746
1626446400000|2021-07-16 14:40:00|64807|64797|64819.5|64809.5|64824.3|64810.1|64802.7|64788.1|824
1626446700000|2021-07-16 14:45:00|64819.2|64809.2|64831.2|64811.2|64833.6|64818.4|64814.8|64801.3|851
1626447000000|2021-07-16 14:50:00|64831|64811|64810.6|64800.6|64833.5|64814.2|64810.1|64794|766
1626447300000|2021-07-16 14:55:00|64815.9|64795.9|64811.8|64801.8|64823.2|64808.1|64804.2|64788.4|822
1626447600000|2021-07-16 15:00:00|64812|64802|64818|64808|64823.6|64808.4|64808.5|64793.6|786
1626447900000|2021-07-16 15:05:00|64817.4|64807.4|64808.1|64798.1|64828.1|64812.4|64807.7|64790.9|777
1626448200000|2021-07-16 15:10:00|64808.2|64798.2|64812.5|64802.5|64817.9|64803.4|64802.1|64785.5|748
1626448500000|2021-07-16 15:15:00|64812.4|64802.4|64828.6|64808.6|64838.4|64818.4|64812|64797.2|721
1626448800000|2021-07-16 15:20:00|64828.7|64808.7|64830|64810|64832.7|64817.4|64818.8|64801.4|621
1626449100000|2021-07-16 15:25:00|64830.1|64810.1|64824.5|64804.5|64830.1|64810.1|64811.9|64795.7|674
1626449400000|2021-07-16 15:30:00|64824.6|64804.6|64813|64793|64833.2|64813.2|64807|64792.1|814
1626449700000|2021-07-16 15:35:00|64813.4|64793.4|64816.7|64796.7|64821.3|64803.9|64808.2|64793.4|710
1626450000000|2021-07-16 15:40:00|64816.9|64796.9|64826.2|64806.2|64826.5|64806.5|64812|64796.6|632
1626450300000|2021-07-16 15:45:00|64826.4|64806.4|64831.5|64811.5|64837.9|64817.9|64819.5|64803.7|710
1626450600000|2021-07-16 15:50:00|64831.4|64811.4|64824.6|64804.6|64833.9|64813.9|64818.5|64803.4|632
1626450900000|2021-07-16 15:55:00|64824.4|64804.4|64824.8|64814.8|64831.3|64815.6|64819.3|64803.9|582
1626451200000|2021-07-16 16:00:00|64822.6|64812.6|64820.9|64800.9|64829.6|64813.9|64815.5|64799.1|527
1626451500000|2021-07-16 16:05:00|64820.8|64800.8|64819|64799|64821.9|64805.4|64813.5|64798.1|388
1626451800000|2021-07-16 16:10:00|64818.9|64798.9|64817.6|64797.6|64822.8|64807.3|64810.5|64795.2|431
1626452100000|2021-07-16 16:15:00|64817.4|64797.4|64792.7|64772.7|64818.9|64798.9|64787.5|64771.8|558
1626452400000|2021-07-16 16:20:00|64792.8|64772.8|64797.8|64777.8|64799.3|64784.1|64784.9|64769|455
1626452700000|2021-07-16 16:25:00|64797.9|64777.9|64789.1|64769.1|64797.9|64778.5|64784|64768.6|575
1626453000000|2021-07-16 16:30:00|64789.2|64769.2|64769.8|64749.8|64790.1|64774.9|64764.8|64749.1|570
1626453300000|2021-07-16 16:35:00|64770|64750|64777.1|64757.1|64777.5|64759.9|64768.9|64749.5|487
1626453600000|2021-07-16 16:40:00|64776.9|64756.9|64776.6|64766.6|64784.7|64767.8|64770.1|64755.4|533
1626453900000|2021-07-16 16:45:00|64776.5|64766.5|64776.3|64756.3|64784.4|64768.9|64775.1|64755.8|493
1626454200000|2021-07-16 16:50:00|64776.2|64756.2|64769.3|64749.3|64776.6|64757.5|64763.7|64747.7|450
1626454500000|2021-07-16 16:55:00|64769.4|64749.4|64765.1|64745.1|64770.3|64754.1|64755.9|64741|521
1626454800000|2021-07-16 17:00:00|64765.2|64745.2|64750.7|64730.7|64769.6|64753.7|64745.9|64730.6|526
1626455100000|2021-07-16 17:05:00|64750.8|64730.8|64745.1|64735.1|64751.9|64735.8|64739.1|64724|465
1626455400000|2021-07-16 17:10:00|64745.2|64735.2|64745.2|64725.2|64752.5|64737.5|64740.6|64725|411
1626455700000|2021-07-16 17:15:00|64745|64725|64737.9|64717.9|64746.2|64731.1|64732.1|64716.9|401
1626456000000|2021-07-16 17:20:00|64737.8|64717.8|64744.8|64724.8|64744.8|64729|64732.7|64717.7|301
1626456300000|2021-07-16 17:25:00|64744.7|64724.7|64749.9|64729.9|64749.9|64735.5|64738|64721.9|413
1626456600000|2021-07-16 17:30:00|64749.8|64729.8|64743.6|64723.6|64749.9|64734.5|64738.3|64720.1|392
1626456900000|2021-07-16 17:35:00|64743.4|64723.4|64744.8|64724.8|64745.9|64727.5|64735.2|64716.2|429
1626457200000|2021-07-16 17:40:00|64744.7|64724.7|64751|64731|64755|64739.1|64742.5|64724.3|524
1626457500000|2021-07-16 17:45:00|64750.8|64730.8|64762.1|64742.1|64763.2|64743.6|64745.5|64726.7|438
1626457800000|2021-07-16 17:50:00|64762.2|64742.2|64757.4|64737.4|64763.1|64747.3|64753.2|64734.8|415
1626458100000|2021-07-16 17:55:00|64757.2|64737.2|64750.2|64730.2|64758.7|64743.5|64740.7|64727|461
1626458400000|2021-07-16 18:00:00|64745.2|64735.2|64757.7|64737.7|64759.7|64744.3|64745.2|64730.2|526
1626458700000|2021-07-16 18:05:00|64757.6|64737.6|64755|64735|64758.1|64742.9|64745.2|64725.2|591
1626459000000|2021-07-16 18:10:00|64754.9|64734.9|64754|64734|64756.7|64739.8|64745.9|64729.5|515
1626459300000|2021-07-16 18:15:00|64753.8|64733.8|64755.5|64735.5|64757.9|64739.9|64744.4|64728.8|455
1626459600000|2021-07-16 18:20:00|64755.4|64735.4|64755.6|64735.6|64758.7|64743|64746.6|64728.6|543
1626459900000|2021-07-16 18:25:00|64755.4|64735.4|64756.2|64736.2|64759.1|64744|64744.4|64728.7|562
1626460200000|2021-07-16 18:30:00|64756.3|64736.3|64758.8|64738.8|64766|64746|64754.5|64734.5|616
1626460500000|2021-07-16 18:35:00|64757.5|64737.5|64754.4|64734.4|64760.1|64743|64749.2|64733.9|530
1626460800000|2021-07-16 18:40:00|64754.3|64734.3|64752.5|64732.5|64755.7|64735.7|64749|64729|531
1626461100000|2021-07-16 18:45:00|64753.1|64733.1|64748.4|64728.4|64755.7|64739.2|64744.1|64728.2|538
1626461400000|2021-07-16 18:50:00|64748.5|64728.5|64748.8|64728.8|64749.8|64733.1|64743.1|64724.9|363
1626461700000|2021-07-16 18:55:00|64748.7|64728.7|64752.3|64732.3|64752.7|64732.7|64745|64725|453
1626462000000|2021-07-16 19:00:00|64751.8|64731.8|64754.1|64734.1|64754.6|64737.9|64747.9|64729.9|490
1626462300000|2021-07-16 19:05:00|64754.4|64734.4|64756.7|64736.7|64762.3|64742.3|64752.9|64732.9|424
1626462600000|2021-07-16 19:10:00|64755.8|64735.8|64762.1|64742.1|64762.8|64742.8|64755.7|64735.7|426
1626462900000|2021-07-16 19:15:00|64763.1|64743.1|64760.6|64740.6|64764.8|64744.8|64760.4|64740.4|349
1626463200000|2021-07-16 19:20:00|64760.7|64740.7|64758.2|64738.2|64761.8|64741.8|64753.4|64733.4|390
1626463500000|2021-07-16 19:25:00|64758.1|64738.1|64759.1|64739.1|64760.7|64740.7|64758|64738|404
1626463800000|2021-07-16 19:30:00|64759.2|64739.2|64761.1|64741.1|64762|64742|64757.4|64737.4|418
1626464100000|2021-07-16 19:35:00|64760.8|64740.8|64760.9|64740.9|64762.1|64742.1|64759.3|64739.3|419
1626464400000|2021-07-16 19:40:00|64761|64741|64760.7|64740.7|64761.9|64741.9|64759.1|64739.1|390
1626464700000|2021-07-16 19:45:00|64760.8|64740.8|64760.4|64740.4|64761.1|64741.1|64759|64739|326
1626465000000|2021-07-16 19:50:00|64759.8|64739.8|64761.6|64741.6|64765.7|64745.7|64758.7|64738.7|505
1626465300000|2021-07-16 19:55:00|64762.1|64742.1|64764.8|64744.8|64766.1|64746.1|64757.6|64737.6|621
1626465600000|2021-07-16 20:00:00|64765.1|64745.1|64760.2|64740.2|64765.3|64745.3|64758.4|64738.4|362
1626465900000|2021-07-16 20:05:00|64760|64740|64763.6|64743.6|64764|64744|64759.3|64739.3|389
1626466200000|2021-07-16 20:10:00|64763.5|64743.5|64759.4|64739.4|64764.1|64744.1|64758.1|64738.1|417
1626466500000|2021-07-16 20:15:00|64759.3|64739.3|64759.3|64739.3|64760.4|64740.4|64758.3|64738.3|167
1626466800000|2021-07-16 20:20:00|64759.4|64739.4|64759.5|64739.5|64760.2|64740.2|64758.5|64738.5|212
1626467100000|2021-07-16 20:25:00|64759.4|64739.4|64759.9|64739.9|64760.4|64740.4|64758.6|64738.6|267
1626467400000|2021-07-16 20:30:00|64759.7|64739.7|64760.1|64740.1|64761.3|64741.3|64758.8|64738.8|195
1626467700000|2021-07-16 20:35:00|64760.2|64740.2|64760.5|64740.5|64761.1|64741.1|64758.9|64738.9|170
1626468000000|2021-07-16 20:40:00|64759.7|64739.7|64764.6|64744.6|64765.4|64745.4|64758.1|64738.1|291
1626468300000|2021-07-16 20:45:00|64765.1|64745.1|64764.1|64744.1|64765.7|64745.7|64763|64743|134
1626468600000|2021-07-16 20:50:00|64764.6|64744.6|64769.4|64749.4|64771.7|64751.7|64763.5|64743.5|266
1626468900000|2021-07-16 20:55:00|64769.3|64749.3|64776.6|64756.6|64782|64762|64769.3|64749.3|406
1626638400000|2021-07-18 20:00:00|64837.1|64711.9|64837.1|64711.9|64838|64717.5|64831.5|64711|13
1626638700000|2021-07-18 20:05:00|64838|64711|64831.5|64717.5|64838|64717.5|64831.5|64711|12
1626639000000|2021-07-18 20:10:00|64837.1|64711.9|64837.1|64711.9|64838|64717.5|64831.5|64711|15
1626639300000|2021-07-18 20:15:00|64831.5|64717.5|64837.1|64711.9|64838|64717.5|64831.5|64709.6|18
1626639600000|2021-07-18 20:20:00|64831.5|64717.5|64837.1|64711.9|64838|64717.5|64831.5|64711|7
1626639900000|2021-07-18 20:25:00|64838|64711|64837.1|64711.9|64838|64717.5|64831.5|64711|8
1626640200000|2021-07-18 20:30:00|64838|64711|64848|64721|64848|64721|64831.5|64711|9
1626641100000|2021-07-18 20:45:00|64836.3|64709.3|64848|64721|64850.3|64723.3|64836.3|64709.3|4
1626641400000|2021-07-18 20:50:00|64852.4|64728.6|64848|64721|64852.4|64728.6|64848|64721|5
1626641700000|2021-07-18 20:55:00|64852.4|64728.6|64848|64721|64852.5|64728.6|64848|64721|6
1626642000000|2021-07-18 21:00:00|64761|64739|64746.7|64724.7|64776|64739.5|64745.4|64682.9|59
1626642300000|2021-07-18 21:05:00|64747|64725|64815.3|64714.4|64846|64739.5|64744|64681.3|86
1626642600000|2021-07-18 21:10:00|64816.9|64716.8|64816.4|64702.1|64828.7|64733.8|64744.7|64681.3|79
1626642900000|2021-07-18 21:15:00|64821.3|64699.2|64819.1|64715.9|64828.8|64718.5|64806.5|64692.4|96
1626643200000|2021-07-18 21:20:00|64818.5|64715.2|64820.9|64713.4|64828.7|64716.3|64802.6|64675.6|65
1626643500000|2021-07-18 21:25:00|64820.8|64711.5|64817.5|64714|64828.7|64719.8|64802.6|64675.6|111
1626643800000|2021-07-18 21:30:00|64818.2|64715.9|64820.6|64722.2|64822.3|64722.6|64805.6|64707.9|89
1626644100000|2021-07-18 21:35:00|64820.5|64722.4|64807|64712.1|64822.8|64722.6|64801.3|64679.8|59
1626644400000|2021-07-18 21:40:00|64812.6|64719.2|64820.3|64722.5|64827.6|64722.6|64801.3|64679.8|74
1626644700000|2021-07-18 21:45:00|64802.2|64675.4|64818.9|64723.6|64827.6|64723.7|64802.2|64675.4|90
1626645000000|2021-07-18 21:50:00|64819.6|64724|64818.6|64723.7|64823.7|64724.8|64810.7|64717.5|104
1626645300000|2021-07-18 21:55:00|64820|64724.5|64847.2|64721.5|64848.2|64731.9|64818.3|64720.9|120
1626645600000|2021-07-18 22:00:00|64845.4|64718.4|64843.5|64726.6|64848.7|64734.2|64838.2|64718.2|310
1626645900000|2021-07-18 22:05:00|64843.8|64725.7|64843.8|64727.2|64848|64729.1|64839.4|64720.9|259
1626646200000|2021-07-18 22:10:00|64844.6|64726|64809.5|64755.3|64846.7|64757.2|64806|64720|355
1626646500000|2021-07-18 22:15:00|64809.3|64755.5|64798.5|64757.5|64819.1|64773.9|64786.8|64746|354
1626646800000|2021-07-18 22:20:00|64802.2|64759.9|64797.6|64758.5|64811.9|64766.7|64785.9|64757.5|165
1626647100000|2021-07-18 22:25:00|64797.1|64758.9|64796.9|64757|64818.1|64769.2|64786.5|64742|204
1626647400000|2021-07-18 22:30:00|64806.5|64746|64802.2|64750.7|64806.5|64763.8|64794.1|64737.5|212
1626647700000|2021-07-18 22:35:00|64796|64761.5|64807.1|64787.1|64828.9|64792.7|64788.1|64744.9|323
1626648000000|2021-07-18 22:40:00|64807|64787|64804.3|64784.3|64816.9|64790.2|64802.5|64774|250
1626648300000|2021-07-18 22:45:00|64805.1|64785.1|64814|64782|64829.4|64788.9|64803.3|64765.9|259
1626648600000|2021-07-18 22:50:00|64813.5|64781.9|64822.1|64784.1|64837.8|64790.5|64803.3|64760.3|202
1626648900000|2021-07-18 22:55:00|64816.7|64782.8|64809.4|64789.4|64828.7|64793.7|64808.3|64765.9|164
1626649200000|2021-07-18 23:00:00|64809.5|64789.5|64799.8|64739.5|64825.7|64793.8|64773.3|64696.6|607
1626649500000|2021-07-18 23:05:00|64798.8|64751.6|64795.9|64747.3|64812.5|64757.4|64784.7|64695.6|328
1626649800000|2021-07-18 23:10:00|64796.1|64747.1|64801.4|64749.7|64808.6|64766.1|64786.1|64711.4|467
1626650100000|2021-07-18 23:15:00|64800.6|64750.6|64781.7|64728|64808.1|64756.2|64768.3|64709.4|490
1626650400000|2021-07-18 23:20:00|64785.2|64726.1|64779.3|64759.3|64791.3|64760|64771.6|64703.4|512
1626650700000|2021-07-18 23:25:00|64779.4|64759.4|64778.7|64758.7|64784.5|64760.2|64772.4|64747.1|742
1626651000000|2021-07-18 23:30:00|64778.5|64758.5|64783.5|64763.5|64800.4|64768.1|64774.3|64749.8|562
1626651300000|2021-07-18 23:35:00|64788.6|64758|64784.2|64764.2|64794.6|64765.9|64781.1|64748.7|199
1626651600000|2021-07-18 23:40:00|64784|64764|64784.8|64764.8|64794.4|64767.3|64776.3|64748.5|334
1626651900000|2021-07-18 23:45:00|64783.3|64763.3|64781.2|64761.2|64790.8|64765.8|64778.6|64748.7|264
1626652200000|2021-07-18 23:50:00|64781|64761|64774.3|64754.3|64790.1|64763.9|64773|64748.2|300
1626652500000|2021-07-18 23:55:00|64773.7|64753.7|64784.3|64764.3|64792.3|64766.1|64773.4|64749.3|485
1626652800000|2021-07-19 00:00:00|64785.5|64765.5|64786.9|64766.9|64789.2|64769.2|64780|64760|951
1626653100000|2021-07-19 00:05:00|64786.8|64766.8|64787|64767|64792.3|64772.3|64782.7|64762.7|787
1626653400000|2021-07-19 00:10:00|64787.5|64767.5|64797.9|64777.9|64803.2|64783.2|64787.5|64767.5|836
1626653700000|2021-07-19 00:15:00|64797.8|64777.8|64811.2|64791.2|64821.8|64801.8|64796.4|64776.4|745
1626654000000|2021-07-19 00:20:00|64811.9|64791.9|64815.3|64795.3|64820.2|64800.2|64807.7|64787.7|751
1626654300000|2021-07-19 00:25:00|64815.5|64795.5|64808|64788|64816.6|64796.6|64802.5|64782.5|580
1626654600000|2021-07-19 00:30:00|64808.2|64788.2|64817.4|64797.4|64819.4|64799.4|64806.2|64786.2|538
1626654900000|2021-07-19 00:35:00|64817|64797|64833.3|64813.3|64834.4|64814.4|64815.3|64795.3|482
1626655200000|2021-07-19 00:40:00|64833.2|64813.2|64837.3|64817.3|64838.6|64818.6|64823.9|64803.9|605
1626655500000|2021-07-19 00:45:00|64837.5|64817.5|64847.8|64827.8|64849.8|64829.8|64837.1|64817.1|705
1626655800000|2021-07-19 00:50:00|64847.9|64827.9|64852.9|64832.9|64855.8|64835.8|64844.2|64824.2|582
1626656100000|2021-07-19 00:55:00|64853.2|64833.2|64845.1|64825.1|64856.5|64836.5|64843.9|64823.9|692
1626656400000|2021-07-19 01:00:00|64845.3|64825.3|64830.5|64810.5|64847.2|64827.2|64825.7|64805.7|930
1626656700000|2021-07-19 01:05:00|64830.2|64810.2|64826.8|64806.8|64831.4|64811.4|64820.4|64800.4|677
1626657000000|2021-07-19 01:10:00|64826.9|64806.9|64825.3|64805.3|64835.2|64815.2|64823.2|64803.2|673
1626657300000|2021-07-19 01:15:00|64825|64805|64810.2|64790.2|64826.7|64806.7|64807.9|64787.9|670
1626657600000|2021-07-19 01:20:00|64810|64790|64813.6|64793.6|64818.5|64798.5|64808.2|64788.2|606
1626657900000|2021-07-19 01:25:00|64813.7|64793.7|64821.2|64801.2|64827.8|64807.8|64809.1|64793.6|674
1626658200000|2021-07-19 01:30:00|64821.4|64801.4|64832.9|64822.9|64837.6|64823.2|64815.7|64800.2|702
1626658500000|2021-07-19 01:35:00|64832.8|64822.8|64846.2|64826.2|64860.2|64845.1|64832.8|64817.8|781
1626658800000|2021-07-19 01:40:00|64846|64826|64871.2|64851.2|64875.3|64860|64839|64824.7|755
1626659100000|2021-07-19 01:45:00|64870.2|64850.2|64886.8|64866.8|64896.6|64876.6|64870.1|64850.1|853
1626659400000|2021-07-19 01:50:00|64887|64867|64864.8|64854.8|64889|64870.4|64863.2|64847.9|771
1626659700000|2021-07-19 01:55:00|64866|64856|64864.2|64844.2|64873.9|64856|64854.5|64838.3|750
1626660000000|2021-07-19 02:00:00|64864.3|64844.3|64854.1|64834.1|64869.6|64849.8|64846.8|64832.2|725
1626660300000|2021-07-19 02:05:00|64853.7|64833.7|64857.3|64837.3|64860.7|64844.2|64842.8|64829|660
1626660600000|2021-07-19 02:10:00|64857.1|64837.1|64847.2|64827.2|64857.1|64839.6|64837.5|64821.6|618
1626660900000|2021-07-19 02:15:00|64841.8|64831.8|64854.5|64844.5|64862.3|64846.7|64840.9|64825.6|627
1626661200000|2021-07-19 02:20:00|64859.5|64839.5|64855.2|64845.2|64863.2|64848.4|64848.7|64834|530
1626661500000|2021-07-19 02:25:00|64855.3|64845.3|64858.7|64838.7|64862.9|64846.3|64843|64827.6|603
1626661800000|2021-07-19 02:30:00|64858.6|64838.6|64848.7|64838.7|64861.3|64845.4|64841.3|64826.7|680
1626662100000|2021-07-19 02:35:00|64848.6|64838.6|64854.9|64834.9|64855.5|64839.5|64843|64828.8|652
1626662400000|2021-07-19 02:40:00|64849.3|64839.3|64846.9|64836.9|64857.3|64842.6|64845|64829.9|574
1626662700000|2021-07-19 02:45:00|64846.7|64836.7|64854.3|64834.3|64856.1|64840.9|64845.2|64830|520
1626663000000|2021-07-19 02:50:00|64854.2|64834.2|64844.3|64824.3|64858.2|64843.2|64837.7|64822.2|595
1626663300000|2021-07-19 02:55:00|64844.4|64824.4|64837.7|64817.7|64850.3|64830.3|64830.4|64815.5|668
1626663600000|2021-07-19 03:00:00|64838.1|64818.1|64837.6|64827.6|64845.9|64830.4|64832.1|64817.1|638
1626663900000|2021-07-19 03:05:00|64837.5|64827.5|64841.9|64821.9|64843.9|64829|64832.8|64818|488
1626664200000|2021-07-19 03:10:00|64841.8|64821.8|64840.1|64820.1|64844.5|64829.3|64836.3|64818.2|494
1626664500000|2021-07-19 03:15:00|64839.9|64819.9|64837.3|64817.3|64840.4|64822.5|64832.5|64813.7|542
1626664800000|2021-07-19 03:20:00|64837.4|64817.4|64842.1|64822.1|64842.5|64827.8|64831.9|64815.3|526
1626665100000|2021-07-19 03:25:00|64842.2|64822.2|64835.9|64825.9|64847.1|64830.1|64834.9|64819.9|545
1626665400000|2021-07-19 03:30:00|64835.8|64825.8|64832.5|64822.5|64840.9|64826|64830.7|64816|425
1626665700000|2021-07-19 03:35:00|64832.6|64822.6|64833.8|64823.8|64840.2|64824.8|64831.9|64817.1|382
1626666000000|2021-07-19 03:40:00|64834.1|64824.1|64832.8|64822.8|64838.3|64824.1|64830.7|64815.6|378
1626666300000|2021-07-19 03:45:00|64832.9|64822.9|64839.7|64819.7|64841.6|64826.7|64832.4|64817.5|528
1626666600000|2021-07-19 03:50:00|64839.6|64819.6|64833.7|64823.7|64840.3|64824.9|64832.7|64817.9|336
1626666900000|2021-07-19 03:55:00|64833.8|64823.8|64834.1|64824.1|64840.8|64825.7|64833.2|64818.7|368
1626667200000|2021-07-19 04:00:00|64834|64824|64834.5|64824.5|64839.6|64824.6|64832.6|64817.9|283
1626667500000|2021-07-19 04:05:00|64834.4|64824.4|64836.5|64816.5|64838.7|64824.4|64828.8|64814.9|340
1626667800000|2021-07-19 04:10:00|64836.6|64816.6|64831.8|64821.8|64838.6|64823.5|64830.9|64816.1|342
1626668100000|2021-07-19 04:15:00|64831.7|64821.7|64838.1|64828.1|64845.5|64828.8|64831.2|64816.3|305
1626668400000|2021-07-19 04:20:00|64838.3|64828.3|64837.7|64817.7|64842.9|64828.3|64833.1|64817.6|294
1626668700000|2021-07-19 04:25:00|64837.8|64817.8|64839.8|64819.8|64840|64824.9|64831.7|64816.1|326
1626669000000|2021-07-19 04:30:00|64839.7|64819.7|64839.9|64819.9|64840.1|64825.1|64832.4|64816.6|319
1626669300000|2021-07-19 04:35:00|64840|64820|64833.6|64823.6|64841.1|64826|64832.7|64817.3|332
1626669600000|2021-07-19 04:40:00|64833.5|64823.5|64838.8|64828.8|64844.8|64830.3|64833.5|64820.6|410
1626669900000|2021-07-19 04:45:00|64839.3|64829.3|64844.2|64834.2|64851.2|64836.4|64838.7|64826.8|409
1626670200000|2021-07-19 04:50:00|64844.4|64834.4|64844.1|64824.1|64847.9|64834.7|64840.1|64823.8|394
1626670500000|2021-07-19 04:55:00|64837.1|64827.1|64841.2|64821.2|64847.1|64831.3|64836.5|64821.1|384
1626670800000|2021-07-19 05:00:00|64841.3|64821.3|64832.5|64822.5|64846|64830.5|64830.7|64815.4|443
1626671100000|2021-07-19 05:05:00|64832.8|64822.8|64837.2|64827.2|64842.6|64827.6|64828.9|64813.9|473
1626671400000|2021-07-19 05:10:00|64837.4|64827.4|64836|64826|64845.5|64830.4|64835.6|64821.7|463
1626671700000|2021-07-19 05:15:00|64836.1|64826.1|64847.7|64837.7|64854.6|64839.7|64835.5|64821|473
1626672000000|2021-07-19 05:20:00|64847.8|64837.8|64847.6|64837.6|64853.4|64838.4|64841.4|64828|341
1626672300000|2021-07-19 05:25:00|64847.7|64837.7|64843.5|64833.5|64852|64838.2|64840.8|64827.5|342
1626672600000|2021-07-19 05:30:00|64844|64834|64851.4|64831.4|64852.7|64838.3|64842.9|64828.2|508
1626672900000|2021-07-19 05:35:00|64851.5|64831.5|64849.1|64839.1|64854.7|64840.5|64846.6|64831.5|474
1626673200000|2021-07-19 05:40:00|64849.2|64839.2|64855.4|64845.4|64860.1|64847.4|64848.9|64834.5|469
1626673500000|2021-07-19 05:45:00|64855.3|64845.3|64863.1|64843.1|64869.9|64856.4|64852.6|64837.6|552
1626673800000|2021-07-19 05:50:00|64857.4|64847.4|64853.6|64843.6|64864.8|64850.1|64853.3|64838.3|508
1626674100000|2021-07-19 05:55:00|64853.3|64843.3|64865|64855|64872.5|64857.4|64848.7|64833.5|654
1626674400000|2021-07-19 06:00:00|64864.9|64854.9|64867.8|64847.8|64875.2|64859.9|64856.4|64841.9|683
1626674700000|2021-07-19 06:05:00|64867.9|64847.9|64873.1|64853.1|64873.8|64859|64853.7|64840.7|566
1626675000000|2021-07-19 06:10:00|64873.2|64853.2|64863.2|64853.2|64873.6|64858.3|64863.1|64849.5|547
1626675300000|2021-07-19 06:15:00|64863.1|64853.1|64866.2|64856.2|64871.3|64856.4|64860.2|64845.1|513
1626675600000|2021-07-19 06:20:00|64866.4|64856.4|64855|64845|64870.9|64856.8|64853.3|64838.3|568
1626675900000|2021-07-19 06:25:00|64855.1|64845.1|64860.7|64850.7|64866.6|64853|64851.1|64836|551
1626676200000|2021-07-19 06:30:00|64860.4|64850.4|64855.5|64845.5|64866.6|64851.6|64855.5|64844.3|525
1626676500000|2021-07-19 06:35:00|64855.4|64845.4|64858.1|64848.1|64862.1|64848.1|64848.8|64833.7|543
1626676800000|2021-07-19 06:40:00|64858|64848|64859|64849|64862|64852|64856.8|64846.8|464
1626677100000|2021-07-19 06:45:00|64859.1|64849.1|64860.2|64850.2|64862.5|64852.5|64858|64848|530
1626677400000|2021-07-19 06:50:00|64860.3|64850.3|64866.8|64856.8|64871.5|64861.5|64859.6|64849.6|564
1626677700000|2021-07-19 06:55:00|64866.9|64856.9|64872.7|64862.7|64874.5|64864.5|64861.3|64851.3|629
1626678000000|2021-07-19 07:00:00|64872.9|64862.9|64879.6|64869.6|64882.6|64872.6|64870.3|64860.3|777
1626678300000|2021-07-19 07:05:00|64879.8|64869.8|64882.2|64872.2|64896.2|64886.2|64878.2|64868.2|803
1626678600000|2021-07-19 07:10:00|64882.3|64872.3|64882.7|64872.7|64889.3|64879.3|64879|64869|729
1626678900000|2021-07-19 07:15:00|64882.8|64872.8|64875.5|64865.5|64889.2|64879.2|64874.8|64864.8|683
1626679200000|2021-07-19 07:20:00|64875.2|64865.2|64881.3|64871.3|64886.7|64876.7|64874.9|64864.9|643
1626679500000|2021-07-19 07:25:00|64881.2|64871.2|64885.3|64875.3|64885.5|64875.5|64876.7|64866.7|786
1626679800000|2021-07-19 07:30:00|64885|64875|64878.9|64868.9|64891.6|64881.6|64877.8|64867.8|779
1626680100000|2021-07-19 07:35:00|64879.3|64869.3|64901.8|64891.8|64903.4|64893.4|64879.2|64869.2|769
1626680400000|2021-07-19 07:40:00|64901.9|64891.9|64897|64887|64904.1|64894.1|64896.7|64886.7|639
1626680700000|2021-07-19 07:45:00|64896.9|64886.9|64890.9|64880.9|64901.2|64891.2|64890.4|64880.4|646
1626681000000|2021-07-19 07:50:00|64890.7|64880.7|64885|64875|64891|64881|64882.9|64872.9|647
1626681300000|2021-07-19 07:55:00|64884.4|64874.4|64884.7|64874.7|64889.2|64879.2|64878.7|64868.7|663
1626681600000|2021-07-19 08:00:00|64884.9|64874.9|64881.6|64871.6|64886.1|64876.1|64879.3|64869.3|672
1626681900000|2021-07-19 08:05:00|64881.5|64871.5|64879.8|64869.8|64885.8|64875.8|64876.2|64866.2|571
1626682200000|2021-07-19 08:10:00|64879.9|64869.9|64882.5|64872.5|64886.4|64876.4|64877.5|64867.5|658
1626682500000|2021-07-19 08:15:00|64883.2|64873.2|64894.4|64884.4|64894.5|64884.5|64882.7|64872.7|693
1626682800000|2021-07-19 08:20:00|64896|64886|64880.4|64870.4|64902.4|64892.4|64878.5|64868.5|690
1626683100000|2021-07-19 08:25:00|64880.3|64870.3|64891.6|64881.6|64891.7|64881.7|64877.6|64867.6|659
1626683400000|2021-07-19 08:30:00|64891.5|64881.5|64907.2|64897.2|64913.1|64903.1|64885.4|64875.4|742
1626683700000|2021-07-19 08:35:00|64907.3|64897.3|64936|64926|64937.2|64927.2|64905.2|64895.2|735
1626684000000|2021-07-19 08:40:00|64936.4|64926.4|64931.5|64921.5|64939.5|64929.5|64915.5|64905.5|716
1626684300000|2021-07-19 08:45:00|64931.4|64921.4|64933.5|64923.5|64933.8|64923.8|64922.8|64912.8|679
1626684600000|2021-07-19 08:50:00|64933.3|64923.3|64934.1|64924.1|64947.3|64937.3|64929.8|64919.8|760
1626684900000|2021-07-19 08:55:00|64933.9|64923.9|64906.2|64896.2|64936.4|64926.4|64904|64894|683
1626685200000|2021-07-19 09:00:00|64906|64896|64906.5|64896.5|64917.9|64907.9|64906|64896|659
1626685500000|2021-07-19 09:05:00|64906.4|64896.4|64910.5|64900.5|64917.3|64907.3|64902|64892|657
1626685800000|2021-07-19 09:10:00|64910.4|64900.4|64917.5|64907.5|64920.5|64910.5|64908.4|64898.4|718
1626686100000|2021-07-19 09:15:00|64917.7|64907.7|64917.4|64907.4|64928|64918|64917.2|64907.2|664
1626686400000|2021-07-19 09:20:00|64917.5|64907.5|64903.2|64893.2|64917.5|64907.5|64903.1|64893.1|587
1626686700000|2021-07-19 09:25:00|64903.3|64893.3|64910.2|64900.2|64912.5|64902.5|64899.3|64889.3|610
1626687000000|2021-07-19 09:30:00|64910.3|64900.3|64911.2|64901.2|64915|64905|64904.4|64894.4|669
1626687300000|2021-07-19 09:35:00|64911.3|64901.3|64907.4|64897.4|64912.4|64902.4|64903.1|64893.1|582
1626687600000|2021-07-19 09:40:00|64907.5|64897.5|64902.7|64892.7|64910.4|64900.4|64897.1|64887.1|623
1626687900000|2021-07-19 09:45:00|64903|64893|64901.2|64891.2|64905.9|64895.9|64900.9|64890.9|534
1626688200000|2021-07-19 09:50:00|64901.1|64891.1|64915.4|64905.4|64918.1|64908.1|64899.3|64889.3|583
1626688500000|2021-07-19 09:55:00|64915.6|64905.6|64905.1|64895.1|64925.5|64915.5|64900.3|64890.3|628
1626688800000|2021-07-19 10:00:00|64905.4|64895.4|64919.5|64909.5|64919.5|64909.5|64895.6|64885.6|716
1626689100000|2021-07-19 10:05:00|64919.4|64909.4|64924.1|64914.1|64932.1|64922.1|64918.3|64908.3|670
1626689400000|2021-07-19 10:10:00|64924.2|64914.2|64936.7|64926.7|64937.6|64927.6|64923.1|64913.1|631
1626689700000|2021-07-19 10:15:00|64936.3|64926.3|64928.1|64918.1|64940.2|64930.2|64924.3|64914.3|627
1626690000000|2021-07-19 10:20:00|64928.2|64918.2|64921.1|64911.1|64930|64920|64919.9|64909.9|464
1626690300000|2021-07-19 10:25:00|64921.5|64911.5|64924.9|64914.9|64927.5|64917.5|64918.4|64908.4|519
1626690600000|2021-07-19 10:30:00|64925|64915|64918.9|64908.9|64928.5|64918.5|64914.6|64904.6|521
1626690900000|2021-07-19 10:35:00|64919|64909|64933.8|64923.8|64936.5|64926.5|64918.9|64908.9|601
1626691200000|2021-07-19 10:40:00|64933.7|64923.7|64933.1|64923.1|64936.9|64926.9|64927.1|64917.1|492
1626691500000|2021-07-19 10:45:00|64933|64923|64932.9|64922.9|64933.5|64923.5|64922|64912|583
1626691800000|2021-07-19 10:50:00|64932.8|64922.8|64946|64936|64947.9|64937.9|64930.3|64920.3|668
1626692100000|2021-07-19 10:55:00|64945.9|64935.9|64938.2|64928.2|64950.1|64940.1|64937.1|64927.1|505
1626692400000|2021-07-19 11:00:00|64937.4|64927.4|64936.2|64926.2|64958.5|64948.5|64926.9|64916.9|655
1626692700000|2021-07-19 11:05:00|64936.3|64926.3|64944.9|64934.9|64945.2|64935.2|64930.7|64920.7|542
1626693000000|2021-07-19 11:10:00|64944.8|64934.8|64923.9|64913.9|64947.4|64937.4|64921.8|64911.8|584
1626693300000|2021-07-19 11:15:00|64924.1|64914.1|64908.7|64898.7|64924.8|64914.8|64908.7|64898.7|660
1626693600000|2021-07-19 11:20:00|64908.5|64898.5|64919|64909|64920.1|64910.1|64905.9|64895.9|536
1626693900000|2021-07-19 11:25:00|64919.6|64909.6|64915.8|64905.8|64923.3|64913.3|64911.8|64901.8|676
1626694200000|2021-07-19 11:30:00|64915.9|64905.9|64912.3|64902.3|64924.3|64914.3|64908.3|64898.3|722
1626694500000|2021-07-19 11:35:00|64911.6|64901.6|64915.7|64905.7|64918.5|64908.5|64900.2|64890.2|709
1626694800000|2021-07-19 11:40:00|64915.8|64905.8|64917.7|64907.7|64922.6|64912.6|64913|64903|653
1626695100000|2021-07-19 11:45:00|64917.6|64907.6|64914.6|64904.6|64923.3|64913.3|64909.1|64899.1|671
1626695400000|2021-07-19 11:50:00|64915.7|64905.7|64924.6|64914.6|64929.3|64919.3|64915.7|64905.7|626
1626695700000|2021-07-19 11:55:00|64924.9|64914.9|64918.2|64908.2|64932|64920.7|64917.5|64907.5|691
1626696000000|2021-07-19 12:00:00|64919.5|64909.5|64946.1|64936.1|64946.1|64936.1|64916.8|64906.8|755
1626696300000|2021-07-19 12:05:00|64946|64936|64939.7|64929.7|64946.2|64936.2|64937.5|64927.5|644
1626696600000|2021-07-19 12:10:00|64940.3|64930.3|64941.9|64931.9|64946.4|64936.4|64938.5|64928.5|602
1626696900000|2021-07-19 12:15:00|64941.8|64931.8|64946.9|64936.9|64954.6|64944.6|64940.8|64930.8|704
1626697200000|2021-07-19 12:20:00|64946.8|64936.8|64950.4|64940.4|64955.8|64945.8|64946.8|64936.8|719
1626697500000|2021-07-19 12:25:00|64950.5|64940.5|64943.3|64933.3|64952.4|64942.4|64939.1|64929.1|702
1626697800000|2021-07-19 12:30:00|64943.2|64933.2|64954.7|64944.7|64955.4|64945.4|64936.3|64926.3|760
1626698100000|2021-07-19 12:35:00|64954.6|64944.6|64954.9|64944.9|64956.9|64946.9|64941|64931|685
1626698400000|2021-07-19 12:40:00|64955.2|64945.2|64940.3|64930.3|64957.2|64947.2|64939.4|64929.4|777
1626698700000|2021-07-19 12:45:00|64940.2|64930.2|64942|64932|64951.9|64941.9|64939.7|64929.7|696
1626699000000|2021-07-19 12:50:00|64942.2|64932.2|64949.1|64939.1|64949.2|64939.2|64926.6|64916.6|780
1626699300000|2021-07-19 12:55:00|64949|64939|64958.8|64948.8|64959.3|64949.3|64946.4|64936.4|702
1626699600000|2021-07-19 13:00:00|64958.2|64948.2|64961.9|64951.9|64964.7|64954.7|64952.7|64942.7|873
1626699900000|2021-07-19 13:05:00|64962.1|64952.1|64951.1|64941.1|64962.6|64952.6|64948.4|64938.4|803
1626700200000|2021-07-19 13:10:00|64951.3|64941.3|64942.8|64932.8|64955.7|64945.7|64934.2|64924.2|822
1626700500000|2021-07-19 13:15:00|64942.5|64932.5|64944.9|64934.9|64947.4|64937.4|64940.5|64930.5|800
1626700800000|2021-07-19 13:20:00|64944.8|64934.8|64931.5|64921.5|64946.1|64936.1|64924.3|64914.3|763
1626701100000|2021-07-19 13:25:00|64932.4|64922.4|64916.9|64906.9|64933.5|64923.5|64909.2|64895.5|705
1626701400000|2021-07-19 13:30:00|64917.2|64907.2|64924.9|64914.9|64932.1|64922.1|64908.6|64898.6|761
1626701700000|2021-07-19 13:35:00|64925.9|64915.9|64928.6|64918.6|64931.5|64921.5|64918.6|64908.6|700
1626702000000|2021-07-19 13:40:00|64928.8|64918.8|64912.3|64902.3|64943.4|64933.4|64910.3|64900.3|675
1626702300000|2021-07-19 13:45:00|64912.8|64902.8|64912.7|64902.7|64922.3|64912.3|64910.9|64900.9|834
1626702600000|2021-07-19 13:50:00|64912.8|64902.8|64923.4|64913.4|64928.2|64918.2|64911.3|64901.3|862
1626702900000|2021-07-19 13:55:00|64923.3|64913.3|64922.3|64912.3|64930.3|64920.3|64917.8|64907.8|902
1626703200000|2021-07-19 14:00:00|64922.1|64912.1|64922.9|64912.9|64939|64929|64919.4|64909.4|941
1626703500000|2021-07-19 14:05:00|64923.7|64913.7|64941.3|64931.3|64948.3|64937|64917.6|64907.6|929
1626703800000|2021-07-19 14:10:00|64941.4|64931.4|64936|64926|64948.6|64935.7|64932.6|64922.6|861
1626704100000|2021-07-19 14:15:00|64935.2|64925.2|64955.4|64945.4|64959.4|64949.4|64923.7|64913.7|953
1626704400000|2021-07-19 14:20:00|64955.5|64945.5|64956.1|64946.1|64957.4|64947.4|64943|64933|952
1626704700000|2021-07-19 14:25:00|64955.8|64945.8|64929.7|64919.7|64958.7|64948.7|64929.7|64919|891
1626705000000|2021-07-19 14:30:00|64929.6|64919.6|64923.5|64913.5|64936.6|64926.6|64917.6|64907.6|878
1626705300000|2021-07-19 14:35:00|64922.2|64912.2|64920.5|64910.5|64932.8|64922.8|64919.2|64909.2|778
1626705600000|2021-07-19 14:40:00|64920.4|64910.4|64913.5|64903.5|64925.6|64915.6|64911.4|64901.4|831
1626705900000|2021-07-19 14:45:00|64913.4|64903.4|64904|64894|64914.4|64904.4|64903.8|64893.8|871
1626706200000|2021-07-19 14:50:00|64903.7|64893.7|64925.7|64915.7|64926|64916|64902.8|64892.8|835
1626706500000|2021-07-19 14:55:00|64926.2|64916.2|64949.9|64939.9|64950.2|64940.2|64920.6|64910.6|875
1626706800000|2021-07-19 15:00:00|64949.7|64939.7|64934.7|64924.7|64953.7|64943.7|64931.5|64921.5|872
1626707100000|2021-07-19 15:05:00|64934.8|64924.8|64938|64928|64943.5|64933.5|64930|64920|804
1626707400000|2021-07-19 15:10:00|64938.1|64928.1|64940.3|64930.3|64943.4|64933.4|64935.3|64925.3|779
1626707700000|2021-07-19 15:15:00|64939.9|64929.9|64939.8|64929.8|64941.6|64931.6|64933.5|64923.5|788
1626708000000|2021-07-19 15:20:00|64939.7|64929.7|64944|64934|64947.8|64937.8|64939.1|64929.1|789
1626708300000|2021-07-19 15:25:00|64943.8|64933.8|64941.1|64931.1|64952.6|64942.6|64938.2|64928.2|822
1626708600000|2021-07-19 15:30:00|64941.5|64931.5|64925.7|64915.7|64946.6|64936.6|64925.2|64915.2|848
1626708900000|2021-07-19 15:35:00|64925.9|64915.9|64916|64906|64927.6|64917.6|64915.6|64905.6|786
1626709200000|2021-07-19 15:40:00|64916.5|64906.5|64906.9|64896.9|64920.2|64910.2|64904.5|64894.5|833
1626709500000|2021-07-19 15:45:00|64906.8|64896.8|64913.8|64903.8|64914.8|64904.8|64904.7|64894.7|750
1626709800000|2021-07-19 15:50:00|64913.9|64903.9|64908.4|64898.4|64913.9|64903.9|64906.5|64896.5|751
1626710100000|2021-07-19 15:55:00|64908.5|64898.5|64907|64897|64911.1|64901.1|64905.6|64895.6|665
1626710400000|2021-07-19 16:00:00|64907.5|64897.5|64929.1|64919.1|64929.7|64919.7|64907.5|64897.5|647
1626710700000|2021-07-19 16:05:00|64929.3|64919.3|64923.2|64913.2|64932.1|64922.1|64919.8|64909.8|655
1626711000000|2021-07-19 16:10:00|64923.4|64913.4|64912.7|64902.7|64923.5|64913.5|64908.4|64898.4|639
1626711300000|2021-07-19 16:15:00|64912.8|64902.8|64923.1|64913.1|64925.2|64915.2|64912.8|64902.8|612
1626711600000|2021-07-19 16:20:00|64923.5|64913.5|64920.5|64910.5|64925.3|64915.3|64918.6|64908.6|591
1626711900000|2021-07-19 16:25:00|64919.9|64909.9|64910.2|64900.2|64925.8|64915.8|64908.6|64898.6|682
1626712200000|2021-07-19 16:30:00|64910.4|64900.4|64920.3|64910.3|64922.7|64912.7|64908.1|64898.1|631
1626712500000|2021-07-19 16:35:00|64920.8|64910.8|64935.5|64925.5|64936.4|64926.4|64920.4|64910.4|577
1626712800000|2021-07-19 16:40:00|64935.4|64925.4|64943.1|64933.1|64950.7|64940.7|64934.4|64924.4|680
1626713100000|2021-07-19 16:45:00|64943.2|64933.2|64941.5|64931.5|64943.8|64933.8|64930.5|64920.5|623
1626713400000|2021-07-19 16:50:00|64941.3|64931.3|64943.8|64933.8|64945|64935|64936.9|64926.9|600
1626713700000|2021-07-19 16:55:00|64943.9|64933.9|64941.6|64931.6|64951.8|64941.8|64939.5|64929.5|638
1626714000000|2021-07-19 17:00:00|64941.7|64931.7|64944.7|64934.7|64947.3|64937.3|64937.3|64927.3|703
1626714300000|2021-07-19 17:05:00|64944.9|64934.9|64941.5|64931.5|64949.8|64939.8|64941.3|64931.3|637
1626714600000|2021-07-19 17:10:00|64942.3|64932.3|64959.1|64949.1|64959.8|64949.8|64942.3|64932.3|635
1626714900000|2021-07-19 17:15:00|64959.2|64949.2|64953.6|64943.6|64959.2|64949.2|64945.9|64935.9|594
1626715200000|2021-07-19 17:20:00|64953.7|64943.7|64945.4|64935.4|64957.2|64947.2|64942.6|64932.6|584
1626715500000|2021-07-19 17:25:00|64945.5|64935.5|64954.9|64944.9|64955.6|64945.6|64944.5|64932|529
1626715800000|2021-07-19 17:30:00|64955.2|64945.2|64959.9|64949.9|64961.1|64951.1|64954.6|64944.6|518
1626716100000|2021-07-19 17:35:00|64959.8|64949.8|64958.2|64948.2|64960.2|64950.2|64954.8|64944.8|588
1626716400000|2021-07-19 17:40:00|64958.1|64948.1|64956.5|64946.5|64958.6|64948.6|64954|64944|504
1626716700000|2021-07-19 17:45:00|64956.4|64946.4|64955.2|64945.2|64958.8|64948.8|64950.2|64940.2|599
1626717000000|2021-07-19 17:50:00|64955.5|64945.5|64950.7|64940.7|64962|64952|64950.6|64940.6|510
1626717300000|2021-07-19 17:55:00|64950.5|64940.5|64963.7|64953.7|64966.1|64956.1|64948.6|64938.6|568
1626717600000|2021-07-19 18:00:00|64964.1|64954.1|64962.3|64952.3|64965.8|64955.8|64950.3|64940.3|609
1626717900000|2021-07-19 18:05:00|64962.1|64952.1|64965.6|64955.6|64967.2|64957.2|64960.4|64950.4|507
1626718200000|2021-07-19 18:10:00|64965.7|64955.7|64973.6|64963.6|64974.2|64964.2|64958.4|64948.4|589
1626718500000|2021-07-19 18:15:00|64973.2|64963.2|64965.2|64955.2|64974.7|64964.7|64964.8|64954.8|538
1626718800000|2021-07-19 18:20:00|64964.8|64954.8|64961.3|64951.3|64965.2|64955.2|64956|64944.4|564
1626719100000|2021-07-19 18:25:00|64961.2|64951.2|64961.6|64951.6|64965.9|64955.9|64957.9|64947.9|600
1626719400000|2021-07-19 18:30:00|64961.5|64951.5|64964.1|64954.1|64970.5|64960.5|64959.5|64949.5|566
1626719700000|2021-07-19 18:35:00|64964.4|64954.4|64972.3|64962.3|64974|64964|64964.2|64954.2|428
1626720000000|2021-07-19 18:40:00|64972.4|64962.4|64972.8|64962.8|64975.1|64965.1|64971.2|64961.2|411
1626720300000|2021-07-19 18:45:00|64972.9|64962.9|64969.3|64959.3|64973.6|64963.6|64968.1|64958.1|411
1626720600000|2021-07-19 18:50:00|64969.6|64959.6|64971.1|64961.1|64974.5|64964.5|64968.6|64958.6|333
1626720900000|2021-07-19 18:55:00|64971|64961|64973.8|64963.8|64974.2|64964.2|64965.2|64955.2|521
1626721200000|2021-07-19 19:00:00|64973.9|64963.9|64970.2|64960.2|64974.1|64964.1|64969.8|64959.8|559
1626721500000|2021-07-19 19:05:00|64970.5|64960.5|64970.3|64960.3|64975.8|64964.2|64968.7|64955.8|523
1626721800000|2021-07-19 19:10:00|64970.8|64960.8|64967.7|64957.7|64971.1|64961.1|64962.1|64949|546
1626722100000|2021-07-19 19:15:00|64967.8|64957.8|64973.9|64963.9|64976.3|64966.3|64960.6|64950.6|643
1626722400000|2021-07-19 19:20:00|64974.2|64964.2|64982.8|64972.8|64984.3|64974.3|64973.8|64963.8|546
1626722700000|2021-07-19 19:25:00|64982.4|64972.4|64978.8|64968.8|64982.9|64972.9|64974|64960.8|515
1626723000000|2021-07-19 19:30:00|64978.7|64968.7|64982.3|64972.3|64988.6|64974.4|64977.8|64962.7|479
1626723300000|2021-07-19 19:35:00|64982|64972|64982.9|64962.9|64988.8|64973.9|64978.4|64962.4|469
1626723600000|2021-07-19 19:40:00|64983|64963|64976.4|64966.4|64983.4|64968|64975.1|64960.6|365
1626723900000|2021-07-19 19:45:00|64976.3|64966.3|64975.2|64965.2|64982.5|64967.7|64974.9|64960.5|284
1626724200000|2021-07-19 19:50:00|64975.3|64965.3|64973.6|64953.6|64981.1|64965.9|64968|64953.3|306
1626724500000|2021-07-19 19:55:00|64968.2|64958.2|64964.8|64944.8|64978.5|64963.2|64960.3|64944.8|450
1626724800000|2021-07-19 20:00:00|64965.3|64945.3|64960.2|64940.2|64969.6|64949.6|64958.1|64938.1|391
1626725100000|2021-07-19 20:05:00|64960.3|64940.3|64953.7|64933.7|64960.5|64940.7|64949.5|64931.4|265
1626725400000|2021-07-19 20:10:00|64954.1|64934.1|64955|64935|64961.9|64943|64949.4|64932.8|310
1626725700000|2021-07-19 20:15:00|64955.3|64935.3|64953.3|64933.3|64955.8|64939.6|64948.7|64932.9|199
1626726000000|2021-07-19 20:20:00|64953.5|64933.5|64950.5|64930.5|64956.9|64939.1|64948|64929.9|241
1626726300000|2021-07-19 20:25:00|64949.2|64929.2|64944.8|64934.8|64952.6|64935.2|64944.8|64926|250
1626726600000|2021-07-19 20:30:00|64949.9|64929.9|64943.4|64933.4|64950.9|64935.3|64943.1|64927.9|150
1626726900000|2021-07-19 20:35:00|64943.3|64933.3|64944|64924|64950.8|64933.6|64942.4|64922.4|174
1626727200000|2021-07-19 20:40:00|64943.7|64923.7|64945.7|64925.7|64945.9|64927.9|64937.5|64922.3|188
1626727500000|2021-07-19 20:45:00|64945.2|64925.2|64943.5|64923.5|64945.2|64925.2|64942.8|64922.8|190
1626727800000|2021-07-19 20:50:00|64943.7|64923.7|64946.2|64926.2|64947.7|64927.7|64939.4|64919.4|230
1626728100000|2021-07-19 20:55:00|64946.5|64926.5|64964.8|64944.8|64969.7|64944.8|64941.7|64921.7|248
1626728400000|2021-07-19 21:00:00|64970.4|64939.8|64970.9|64939.3|64975.2|64942|64970.4|64933.8|55
1626728700000|2021-07-19 21:05:00|64972.6|64932.8|64977.2|64930.7|64979.3|64947.8|64966.3|64930.3|90
1626729000000|2021-07-19 21:10:00|64987.3|64923.2|64978|64928|64988.4|64939.6|64966.4|64917.4|114
1626729300000|2021-07-19 21:15:00|64978.1|64928.4|64977.8|64957.8|64991.3|64962.5|64969.1|64921.1|214
1626729600000|2021-07-19 21:20:00|64977.7|64957.7|64977.7|64930.9|64982.7|64959.2|64955.3|64921.4|354
1626729900000|2021-07-19 21:25:00|64977.6|64930.6|64979.9|64927.9|64982.1|64939.8|64971|64920.5|138
1626730200000|2021-07-19 21:30:00|64979.6|64927.5|64975.3|64931.8|64981.2|64938.2|64971.2|64918.4|171
1626730500000|2021-07-19 21:35:00|64976|64930.9|64974.4|64931.5|64977.1|64934.8|64971.5|64927.4|185
1626730800000|2021-07-19 21:40:00|64973.4|64932.2|64974.7|64932.1|64979|64937|64971.3|64920.2|207
1626731100000|2021-07-19 21:45:00|64971.6|64929.3|64975.3|64932.1|64980|64933.6|64971.6|64926.4|203
1626731400000|2021-07-19 21:50:00|64973.4|64932.2|64975.3|64933.2|64981.4|64936.5|64972.2|64920.2|220
1626731700000|2021-07-19 21:55:00|64974.5|64935|64974.5|64913.8|65001.5|64950.9|64970.9|64899|298
1626732000000|2021-07-19 22:00:00|64975|64909.8|64978.7|64934.2|64993.7|64940.8|64962.7|64894.4|442
1626732300000|2021-07-19 22:05:00|64979.9|64933.1|64977.9|64929.4|64994.2|64945.2|64967.3|64927.1|352
1626732600000|2021-07-19 22:10:00|64972.7|64929.2|64961.4|64941.4|64977.3|64943.1|64960.4|64929.2|279
1626732900000|2021-07-19 22:15:00|64961.7|64941.7|64958.1|64938.1|64972.2|64944.7|64957.2|64932.7|174
1626733200000|2021-07-19 22:20:00|64960|64940|64974|64934.4|64978.2|64946.8|64958.4|64929.3|226
1626733500000|2021-07-19 22:25:00|64973.5|64933.5|64971.5|64930.4|64974.8|64938.5|64965.7|64929.2|157
1626733800000|2021-07-19 22:30:00|64972|64930.5|64972.2|64928.7|64973.3|64939.3|64965.5|64924.4|160
1626734100000|2021-07-19 22:35:00|64969.7|64930.5|64976.1|64929.6|64976.3|64943.2|64963.2|64924.1|146
1626734400000|2021-07-19 22:40:00|64971.8|64931.3|64975.5|64929.5|64977|64941.2|64969|64924.7|140
1626734700000|2021-07-19 22:45:00|64976.3|64929.2|64973|64931.2|64976.6|64941.9|64969|64928.7|130
1626735000000|2021-07-19 22:50:00|64973.5|64928.8|64975.9|64938.9|64978.5|64941.4|64961|64927.8|146
1626735300000|2021-07-19 22:55:00|64975.3|64939.2|64966.9|64946.9|64978|64949.6|64965.8|64931.1|213
1626735600000|2021-07-19 23:00:00|64967|64947|64967.3|64947.3|64974.1|64947.6|64963.1|64936.3|237
1626735900000|2021-07-19 23:05:00|64965.3|64945.3|64960.5|64940.5|64971.7|64949.2|64954.1|64934.1|433
1626736200000|2021-07-19 23:10:00|64960.4|64940.4|64960.5|64940.5|64961.4|64941.4|64957.1|64937.1|262
1626736500000|2021-07-19 23:15:00|64960.4|64940.4|64959.3|64939.3|64960.9|64940.9|64958|64938|309
1626736800000|2021-07-19 23:20:00|64959|64939|64958.5|64938.5|64961.4|64941.4|64958.1|64938.1|332
1626737100000|2021-07-19 23:25:00|64959.2|64939.2|64958.7|64938.7|64961.8|64941.8|64957.9|64937.9|306
1626737400000|2021-07-19 23:30:00|64960.2|64940.2|64956.4|64936.4|64960.6|64940.6|64953.7|64933.7|400
1626737700000|2021-07-19 23:35:00|64955.6|64935.6|64960.1|64940.1|64961.2|64941.2|64952.9|64932.9|354
1626738000000|2021-07-19 23:40:00|64959.9|64939.9|64955.2|64935.2|64960.7|64940.7|64954.6|64934.6|327
1626738300000|2021-07-19 23:45:00|64955.7|64935.7|64954.1|64934.1|64957.4|64937.4|64951.6|64931.6|319
1626738600000|2021-07-19 23:50:00|64954.2|64934.2|64953.6|64933.6|64956|64936|64951.8|64931.8|176
1626738900000|2021-07-19 23:55:00|64953.5|64933.5|64955.7|64935.7|64957.7|64937.7|64949.5|64929.5|376
1626739200000|2021-07-20 00:00:00|64956.6|64936.6|64932|64912|64957.7|64937.7|64931|64911.7|570
1626739500000|2021-07-20 00:05:00|64931.2|64911.2|64928.9|64908.9|64935.2|64917.2|64920.5|64906|563
1626739800000|2021-07-20 00:10:00|64930|64910|64935.7|64915.7|64937.3|64920.9|64928.2|64908.2|573
1626740100000|2021-07-20 00:15:00|64935.5|64915.5|64923.4|64903.4|64936.3|64916.3|64921.5|64901.5|458
1626740400000|2021-07-20 00:20:00|64923.5|64903.5|64935.1|64915.1|64937.7|64921.5|64922.7|64903.3|587
1626740700000|2021-07-20 00:25:00|64934.8|64914.8|64947.7|64927.7|64947.8|64928.8|64927.9|64912.2|538
1626741000000|2021-07-20 00:30:00|64947.8|64927.8|64952.4|64932.4|64956.9|64938.9|64938.2|64920.6|606
1626741300000|2021-07-20 00:35:00|64952.6|64932.6|64945.6|64935.6|64953.3|64938.7|64942.4|64927.2|507
1626741600000|2021-07-20 00:40:00|64946.3|64936.3|64937.9|64927.9|64951.4|64936.3|64937.8|64923.4|440
1626741900000|2021-07-20 00:45:00|64938|64928|64937.4|64927.4|64946|64930.8|64933.6|64918.8|461
1626742200000|2021-07-20 00:50:00|64935.1|64925.1|64917.3|64907.3|64938.4|64925.2|64915.4|64900.5|675
1626742500000|2021-07-20 00:55:00|64917.1|64907.1|64923.6|64913.6|64931.8|64917.3|64914.2|64899.4|701
1626742800000|2021-07-20 01:00:00|64923.1|64913.1|64922.5|64912.5|64927.5|64915.5|64916.5|64906.5|755
1626743100000|2021-07-20 01:05:00|64922.3|64912.3|64927.3|64917.3|64932.4|64922.4|64917.7|64904.5|670
1626743400000|2021-07-20 01:10:00|64927.2|64917.2|64920.2|64910.2|64928.5|64918.5|64918.7|64904.6|454
1626743700000|2021-07-20 01:15:00|64920.4|64910.4|64915|64905|64926|64911.9|64912.8|64899.1|590
1626744000000|2021-07-20 01:20:00|64914.8|64904.8|64917.4|64907.4|64928|64914.4|64913.5|64903.5|620
1626744300000|2021-07-20 01:25:00|64916.7|64906.7|64926.6|64906.6|64927.6|64917.4|64916.4|64903.2|584
1626744600000|2021-07-20 01:30:00|64926.8|64906.8|64910.8|64900.8|64926.9|64911.1|64901.6|64888.2|849
1626744900000|2021-07-20 01:35:00|64911|64901|64930|64920|64936.1|64926.1|64911|64900.6|787
1626745200000|2021-07-20 01:40:00|64929.1|64919.1|64910.3|64900.3|64929.1|64919.1|64909.4|64899.4|683
1626745500000|2021-07-20 01:45:00|64910.1|64900.1|64901.5|64891.5|64910.3|64900.3|64894.7|64884.7|674
1626745800000|2021-07-20 01:50:00|64901.6|64891.6|64891.3|64881.3|64901.6|64891.6|64883.9|64873.9|627
1626746100000|2021-07-20 01:55:00|64891.1|64881.1|64891.7|64881.7|64899|64889|64885.8|64875.8|696
1626746400000|2021-07-20 02:00:00|64891.9|64881.9|64886.8|64876.8|64894.6|64884.6|64883.7|64873.7|613
1626746700000|2021-07-20 02:05:00|64886.9|64876.9|64897.9|64887.9|64899.3|64889.3|64885.4|64875.4|617
1626747000000|2021-07-20 02:10:00|64898|64888|64876.6|64866.6|64898|64888|64872.8|64862.8|673
1626747300000|2021-07-20 02:15:00|64876.9|64866.9|64876.1|64866.1|64889.2|64876.2|64873.6|64863.6|663
1626747600000|2021-07-20 02:20:00|64876|64866|64883.2|64873.2|64885|64875|64875.8|64865.8|595
1626747900000|2021-07-20 02:25:00|64883.1|64873.1|64868.5|64858.5|64885.9|64875.9|64867.4|64857.4|612
1626748200000|2021-07-20 02:30:00|64868.6|64858.6|64884.7|64874.7|64888.6|64878.6|64868.6|64858.6|756
1626748500000|2021-07-20 02:35:00|64884.8|64874.8|64889|64879|64893.2|64883.2|64881.5|64871.5|589
1626748800000|2021-07-20 02:40:00|64889.1|64879.1|64889|64879|64896.4|64886.4|64884.6|64874.6|553
1626749100000|2021-07-20 02:45:00|64888.8|64878.8|64892|64882|64894.9|64884.9|64886|64876|657
1626749400000|2021-07-20 02:50:00|64891.6|64881.6|64897.1|64887.1|64899.8|64889.8|64886.3|64876.3|593
1626749700000|2021-07-20 02:55:00|64896.9|64886.9|64905.4|64895.4|64911|64901|64895.6|64885.6|742
1626750000000|2021-07-20 03:00:00|64905.5|64895.5|64905|64895|64914.5|64904.5|64902.1|64892.1|665
1626750300000|2021-07-20 03:05:00|64905.1|64895.1|64914.3|64904.3|64917.3|64907.3|64905.1|64895.1|646
1626750600000|2021-07-20 03:10:00|64914.5|64904.5|64917|64907|64917.4|64907.4|64910.3|64900.3|644
1626750900000|2021-07-20 03:15:00|64916.9|64906.9|64916.7|64906.7|64928.5|64918.5|64916.4|64906.4|713
1626751200000|2021-07-20 03:20:00|64916.8|64906.8|64914.3|64904.3|64919.8|64909.8|64911|64901|628
1626751500000|2021-07-20 03:25:00|64914.5|64904.5|64915.6|64905.6|64921.6|64909|64905.7|64895.7|720
1626751800000|2021-07-20 03:30:00|64915.7|64905.7|64922.7|64912.7|64923.8|64913.8|64912.6|64902.6|697
1626752100000|2021-07-20 03:35:00|64922.5|64912.5|64929.5|64919.5|64931.5|64921.5|64920.8|64910.8|643
1626752400000|2021-07-20 03:40:00|64929.4|64919.4|64933.6|64923.6|64935.9|64925.9|64929.4|64919.4|560
1626752700000|2021-07-20 03:45:00|64933.3|64923.3|64929.2|64919.2|64933.7|64923.7|64926.8|64916.8|548
1626753000000|2021-07-20 03:50:00|64929.1|64919.1|64929.7|64919.7|64933.3|64923.3|64924.4|64914.4|529
1626753300000|2021-07-20 03:55:00|64929.8|64919.8|64931.1|64921.1|64936.5|64926.5|64929|64913.9|632
1626753600000|2021-07-20 04:00:00|64931.2|64921.2|64933.8|64923.8|64933.9|64923.9|64929.4|64919.4|591
1626753900000|2021-07-20 04:05:00|64934.1|64924.1|64944.3|64924.3|64946|64934.5|64932.5|64922.5|576
1626754200000|2021-07-20 04:10:00|64944.6|64924.6|64937.7|64927.7|64945|64933.5|64936.9|64923.6|608
1626754500000|2021-07-20 04:15:00|64937.5|64927.5|64945.9|64935.9|64947.3|64937.3|64935.2|64925.2|622
1626754800000|2021-07-20 04:20:00|64945.8|64935.8|64940.8|64930.8|64950.3|64937|64940|64925.7|574
1626755100000|2021-07-20 04:25:00|64940.9|64930.9|64950.5|64940.5|64955.3|64945.3|64940.6|64930.2|562
1626755400000|2021-07-20 04:30:00|64950.6|64940.6|64947.2|64937.2|64950.7|64940.7|64943.7|64933.7|571
1626755700000|2021-07-20 04:35:00|64947.3|64937.3|64946.9|64936.9|64949.9|64939.9|64944.6|64934.6|584
1626756000000|2021-07-20 04:40:00|64946.8|64936.8|64943.7|64933.7|64948|64938|64940.9|64930.9|520
1626756300000|2021-07-20 04:45:00|64943.8|64933.8|64943.7|64933.7|64946.4|64936.4|64940.3|64930.3|608
1626756600000|2021-07-20 04:50:00|64943.5|64933.5|64947.2|64937.2|64950.1|64940.1|64939.6|64929.6|603
1626756900000|2021-07-20 04:55:00|64946.9|64936.9|64945.1|64935.1|64947.8|64937.8|64941.9|64931.9|620
1626757200000|2021-07-20 05:00:00|64945|64935|64944.9|64934.9|64948.7|64938.7|64938.2|64928.2|663
1626757500000|2021-07-20 05:05:00|64945|64935|64941.4|64931.4|64945.3|64935.3|64936.8|64926.8|599
1626757800000|2021-07-20 05:10:00|64941.6|64931.6|64944.5|64934.5|64946.7|64936.7|64939.1|64929.1|690
1626758100000|2021-07-20 05:15:00|64944.4|64934.4|64950|64940|64954|64944|64944.4|64934.4|615
1626758400000|2021-07-20 05:20:00|64950.1|64940.1|64945|64935|64950.2|64940.2|64938.9|64928.9|670
1626758700000|2021-07-20 05:25:00|64944.9|64934.9|64950.8|64940.8|64952.3|64942.3|64944.7|64934.7|521
1626759000000|2021-07-20 05:30:00|64951.2|64941.2|64947.9|64937.9|64953.5|64943.5|64945.8|64935.8|623
1626759300000|2021-07-20 05:35:00|64947.8|64937.8|64948.2|64938.2|64952.1|64942.1|64945.4|64935.4|709
1626759600000|2021-07-20 05:40:00|64948|64938|64948.4|64938.4|64952.9|64942.9|64945.4|64935.4|579
1626759900000|2021-07-20 05:45:00|64948.5|64938.5|64943|64933|64953.5|64943.5|64941.1|64931.1|587
1626760200000|2021-07-20 05:50:00|64943.1|64933.1|64943.9|64933.9|64945.4|64935.4|64940.6|64930.6|610
1626760500000|2021-07-20 05:55:00|64943|64933|64917.5|64907.5|64943.1|64933.1|64911.4|64901.4|757
1626760800000|2021-07-20 06:00:00|64917.7|64907.7|64921.5|64911.5|64927.5|64917.5|64917.5|64907.5|681
1626761100000|2021-07-20 06:05:00|64921.3|64911.3|64916.4|64906.4|64931.5|64921.5|64915.8|64905.8|589
1626761400000|2021-07-20 06:10:00|64916.3|64906.3|64937.2|64927.2|64938.8|64928.8|64915.7|64905.7|572
1626761700000|2021-07-20 06:15:00|64937.3|64927.3|64930.5|64920.5|64943.3|64933.3|64930.2|64920.2|581
1626762000000|2021-07-20 06:20:00|64930.6|64920.6|64932.6|64922.6|64936.2|64926.2|64924.5|64914.5|614
1626762300000|2021-07-20 06:25:00|64932.7|64922.7|64923.7|64913.7|64934.7|64924.7|64921.8|64911.8|623
1626762600000|2021-07-20 06:30:00|64923.8|64913.8|64928|64918|64933.1|64923.1|64923.7|64913.7|653
1626762900000|2021-07-20 06:35:00|64928.7|64918.7|64934.2|64924.2|64936.4|64926.4|64926.4|64916.4|610
1626763200000|2021-07-20 06:40:00|64934.3|64924.3|64929.6|64919.6|64937.3|64927.3|64927.8|64917.8|608
1626763500000|2021-07-20 06:45:00|64929.9|64919.9|64935|64925|64935.6|64925.6|64927.7|64917.7|645
1626763800000|2021-07-20 06:50:00|64935.7|64925.7|64933.2|64923.2|64936.7|64926.7|64929.5|64919.5|603
1626764100000|2021-07-20 06:55:00|64933.4|64923.4|64918.1|64908.1|64933.4|64923.4|64911.7|64901.7|720
1626764400000|2021-07-20 07:00:00|64918|64908|64911.8|64901.8|64923.5|64913.5|64901.7|64891.7|839
1626764700000|2021-07-20 07:05:00|64911.2|64901.2|64894.6|64884.6|64912.7|64902.7|64889.7|64879.7|777
1626765000000|2021-07-20 07:10:00|64894.8|64884.8|64890|64880|64899.2|64889.2|64881.8|64871.8|791
1626765300000|2021-07-20 07:15:00|64889.8|64879.8|64882.9|64872.9|64893.4|64883.4|64875|64865|744
1626765600000|2021-07-20 07:20:00|64882.8|64872.8|64899.5|64889.5|64899.5|64889.5|64877.7|64867.7|755
1626765900000|2021-07-20 07:25:00|64899.8|64889.8|64878.1|64868.1|64906.8|64896.8|64877|64867|865
1626766200000|2021-07-20 07:30:00|64878.3|64868.3|64886.8|64876.8|64889.8|64879.8|64877|64867|648
1626766500000|2021-07-20 07:35:00|64886.7|64876.7|64894.2|64884.2|64895.8|64885.8|64881.6|64871.6|682
1626766800000|2021-07-20 07:40:00|64894.4|64884.4|64901.8|64891.8|64907.6|64897.6|64891.9|64881.9|657
1626767100000|2021-07-20 07:45:00|64901.9|64891.9|64878.1|64868.1|64903.1|64893.1|64870.1|64860.1|703
1626767400000|2021-07-20 07:50:00|64878.3|64868.3|64894.5|64884.5|64895.6|64885.6|64878.1|64868.1|643
1626767700000|2021-07-20 07:55:00|64894.4|64884.4|64892.8|64882.8|64899.8|64889.8|64890.5|64880.5|588
1626768000000|2021-07-20 08:00:00|64893.2|64883.2|64879.2|64869.2|64893.7|64883.7|64878.1|64868.1|623
1626768300000|2021-07-20 08:05:00|64879.1|64869.1|64884.3|64874.3|64888|64878|64877.2|64867.2|595
1626768600000|2021-07-20 08:10:00|64884.4|64874.4|64870.9|64860.9|64890.7|64880.7|64870.5|64860.5|635
1626768900000|2021-07-20 08:15:00|64871|64861|64860.1|64850.1|64876|64866|64858.7|64848.7|658
1626769200000|2021-07-20 08:20:00|64860|64850|64845.2|64835.2|64863.8|64853.8|64839.1|64829.1|699
1626769500000|2021-07-20 08:25:00|64844.7|64834.7|64845.1|64835.1|64851.5|64841.5|64839.5|64829.5|695
1626769800000|2021-07-20 08:30:00|64845.2|64835.2|64843.6|64833.6|64850.9|64840.9|64839.6|64829.6|539
1626770100000|2021-07-20 08:35:00|64844|64834|64832.9|64822.9|64849.5|64839.5|64832.9|64822.9|627
1626770400000|2021-07-20 08:40:00|64833|64823|64834.1|64824.1|64836.9|64826.9|64830.4|64820.4|501
1626770700000|2021-07-20 08:45:00|64834|64824|64848.6|64838.6|64849.9|64839.9|64834|64824|672
1626771000000|2021-07-20 08:50:00|64848.7|64838.7|64848.5|64838.5|64849.5|64839.5|64844.5|64834.5|625
1626771300000|2021-07-20 08:55:00|64848.3|64838.3|64832.7|64822.7|64848.3|64838.3|64828.1|64818.1|665
1626771600000|2021-07-20 09:00:00|64832.8|64822.8|64827.9|64817.9|64833.1|64823.1|64814.8|64804.8|623
1626771900000|2021-07-20 09:05:00|64827.7|64817.7|64841.1|64831.1|64841.8|64831.8|64826.6|64816.6|587
1626772200000|2021-07-20 09:10:00|64841|64831|64833.6|64823.6|64844.9|64834.9|64832.2|64822.2|484
1626772500000|2021-07-20 09:15:00|64833.3|64823.3|64834.3|64824.3|64834.9|64824.9|64827.9|64817.9|515
1626772800000|2021-07-20 09:20:00|64834.6|64824.6|64844.4|64834.4|64846.4|64836.4|64831.9|64821.9|595
1626773100000|2021-07-20 09:25:00|64844.3|64834.3|64841.3|64831.3|64846.8|64836.8|64837.3|64827.3|587
1626773400000|2021-07-20 09:30:00|64841.1|64831.1|64835|64825|64844|64834|64833.6|64823.6|539
1626773700000|2021-07-20 09:35:00|64834.9|64824.9|64836.9|64826.9|64839.3|64829.3|64826.3|64816.3|494
1626774000000|2021-07-20 09:40:00|64836.8|64826.8|64831.1|64821.1|64837.2|64827.2|64827.4|64817.4|502
1626774300000|2021-07-20 09:45:00|64831.2|64821.2|64838.3|64828.3|64838.7|64828.7|64826.6|64816.6|501
1626774600000|2021-07-20 09:50:00|64838.1|64828.1|64858.8|64848.8|64859.3|64849.3|64832.5|64822.5|699
1626774900000|2021-07-20 09:55:00|64857.9|64847.9|64841.9|64831.9|64858.9|64848.9|64841.9|64831.9|715
1626775200000|2021-07-20 10:00:00|64842|64832|64851.5|64841.5|64852.3|64842.3|64838.1|64828.1|639
1626775500000|2021-07-20 10:05:00|64851.4|64841.4|64860.2|64850.2|64863.3|64853.3|64850.1|64840.1|565
1626775800000|2021-07-20 10:10:00|64859.8|64849.8|64850.3|64840.3|64860.7|64850.7|64845.4|64835.4|510
1626776100000|2021-07-20 10:15:00|64850.4|64840.4|64850.6|64840.6|64855.9|64845.9|64844.6|64834.6|640
1626776400000|2021-07-20 10:20:00|64850.5|64840.5|64842.4|64832.4|64852.9|64842.9|64829.9|64819.9|755
1626776700000|2021-07-20 10:25:00|64842.6|64832.6|64845.6|64835.6|64851.8|64841.8|64840.1|64830.1|575
1626777000000|2021-07-20 10:30:00|64845.5|64835.5|64846.8|64836.8|64855|64845|64844.4|64834.4|486
1626777300000|2021-07-20 10:35:00|64846.9|64836.9|64847.6|64837.6|64850.7|64840.7|64846.3|64836.3|550
1626777600000|2021-07-20 10:40:00|64847.4|64837.4|64844.3|64834.3|64851.1|64841.1|64843.7|64833.7|537
1626777900000|2021-07-20 10:45:00|64844.6|64834.6|64846.2|64836.2|64848.1|64838.1|64835.8|64825.8|602
1626778200000|2021-07-20 10:50:00|64846.3|64836.3|64850.7|64840.7|64851.5|64841.5|64842.8|64832.8|570
1626778500000|2021-07-20 10:55:00|64850.6|64840.6|64859.8|64849.8|64861.6|64851.6|64847.7|64837.7|661
1626778800000|2021-07-20 11:00:00|64859.7|64849.7|64862.1|64852.1|64868.3|64858.3|64859.5|64849.5|642
1626779100000|2021-07-20 11:05:00|64861.9|64851.9|64858.7|64848.7|64868.9|64858.9|64857.4|64847.4|615
1626779400000|2021-07-20 11:10:00|64858.8|64848.8|64859.5|64849.5|64864.4|64854.4|64853.1|64843.1|568
1626779700000|2021-07-20 11:15:00|64859.6|64849.6|64866.6|64856.6|64869.6|64859.6|64856.5|64846.5|610
1626780000000|2021-07-20 11:20:00|64866.5|64856.5|64869.1|64859.1|64874.4|64864.4|64861.3|64851.3|621
1626780300000|2021-07-20 11:25:00|64869|64859|64863|64853|64876.1|64866.1|64862.4|64852.4|583
1626780600000|2021-07-20 11:30:00|64862.9|64852.9|64858.2|64848.2|64863.1|64853.1|64848.7|64838.7|733
1626780900000|2021-07-20 11:35:00|64858.4|64848.4|64853.7|64843.7|64861.2|64851.2|64852.2|64842.2|659
1626781200000|2021-07-20 11:40:00|64853.8|64843.8|64854.6|64844.6|64855.6|64845.6|64849.2|64839.2|683
1626781500000|2021-07-20 11:45:00|64854.7|64844.7|64857.4|64847.4|64860.7|64850.7|64852.9|64842.9|632
1626781800000|2021-07-20 11:50:00|64857|64847|64850.1|64840.1|64857.1|64847.1|64843.4|64833.4|646
1626782100000|2021-07-20 11:55:00|64849.8|64839.8|64847.9|64837.9|64851.5|64841.5|64843.7|64833.7|604
1626782400000|2021-07-20 12:00:00|64847.8|64837.8|64850|64840|64858.2|64848.2|64847.8|64837.8|736
1626782700000|2021-07-20 12:05:00|64849.7|64839.7|64867.3|64857.3|64873.2|64863.2|64849.2|64839.2|706
1626783000000|2021-07-20 12:10:00|64867.6|64857.6|64872.9|64862.9|64873|64863|64863.5|64853.5|527
1626783300000|2021-07-20 12:15:00|64872.8|64862.8|64878.7|64868.7|64879.4|64869.4|64868.6|64858.6|620
1626783600000|2021-07-20 12:20:00|64879.6|64869.6|64871|64861|64880.8|64870.8|64868.7|64858.7|685
1626783900000|2021-07-20 12:25:00|64870.9|64860.9|64881.7|64861.7|64881.9|64869.6|64868.6|64858.6|585
1626784200000|2021-07-20 12:30:00|64881.6|64861.6|64866.1|64856.1|64882.5|64868.7|64860.8|64850.8|817
1626784500000|2021-07-20 12:35:00|64866.4|64856.4|64866.9|64856.9|64871.9|64861.9|64864.6|64854.6|619
1626784800000|2021-07-20 12:40:00|64867|64857|64885.4|64875.4|64886.9|64876.9|64867|64857|647
1626785100000|2021-07-20 12:45:00|64885.5|64875.5|64875.7|64865.7|64885.8|64875.8|64871.8|64861.8|671
1626785400000|2021-07-20 12:50:00|64875.9|64865.9|64884.8|64874.8|64885.9|64875.9|64871.1|64861.1|697
1626785700000|2021-07-20 12:55:00|64884.4|64874.4|64891.9|64881.9|64894.7|64884.7|64884.2|64874.2|732
1626786000000|2021-07-20 13:00:00|64891.3|64881.3|64902.7|64892.7|64905.1|64895.1|64890.7|64880.7|841
1626786300000|2021-07-20 13:05:00|64902.8|64892.8|64902.5|64892.5|64908|64898|64898.8|64888.8|686
1626786600000|2021-07-20 13:10:00|64902.3|64892.3|64912.8|64902.8|64913.4|64903.4|64897.6|64887.6|811
1626786900000|2021-07-20 13:15:00|64912.7|64902.7|64921|64911|64923|64913|64912.2|64902.2|844
1626787200000|2021-07-20 13:20:00|64921.2|64911.2|64928.7|64918.7|64929.4|64919.4|64915.1|64905.1|804
1626787500000|2021-07-20 13:25:00|64928.8|64918.8|64922.4|64912.4|64928.8|64918.8|64913.5|64903.5|652
1626787800000|2021-07-20 13:30:00|64922.3|64912.3|64928.8|64918.8|64940.6|64928.4|64918.8|64908.8|676
1626788100000|2021-07-20 13:35:00|64928.9|64918.9|64914.6|64904.6|64928.9|64918.9|64913.1|64903.1|691
1626788400000|2021-07-20 13:40:00|64914.4|64904.4|64907.9|64897.9|64919.2|64909.2|64902.3|64892.3|659
1626788700000|2021-07-20 13:45:00|64909.1|64899.1|64885.5|64875.5|64910.5|64900.5|64883.8|64873.8|641
1626789000000|2021-07-20 13:50:00|64886|64876|64890.9|64880.9|64895.7|64885.7|64883.4|64873.4|638
1626789300000|2021-07-20 13:55:00|64891.1|64881.1|64887.2|64877.2|64893.1|64883.1|64879.2|64866.5|702
1626789600000|2021-07-20 14:00:00|64887.6|64877.6|64887.8|64877.8|64900.5|64890.5|64886.2|64876.2|684
1626789900000|2021-07-20 14:05:00|64887.7|64877.7|64897.1|64887.1|64900.4|64890.4|64884.5|64874.5|640
1626790200000|2021-07-20 14:10:00|64898.5|64888.5|64908.5|64898.5|64911.5|64901.5|64894.7|64884.7|645
1626790500000|2021-07-20 14:15:00|64908.1|64898.1|64895.3|64885.3|64909.7|64899.7|64891.5|64881.5|651
1626790800000|2021-07-20 14:20:00|64895.2|64885.2|64901.8|64891.8|64904.6|64894.6|64889.9|64879.9|650
1626791100000|2021-07-20 14:25:00|64901.7|64891.7|64899.2|64889.2|64903|64893|64893.9|64883.9|855
1626791400000|2021-07-20 14:30:00|64898.9|64888.9|64891.7|64881.7|64905.6|64895.6|64890.4|64880.4|827
1626791700000|2021-07-20 14:35:00|64892|64882|64897.4|64887.4|64899|64889|64879|64869|790
1626792000000|2021-07-20 14:40:00|64897.5|64887.5|64911.5|64901.5|64914.3|64904.3|64892.9|64882.9|838
1626792300000|2021-07-20 14:45:00|64911.8|64901.8|64908.4|64898.4|64914.4|64904.4|64904.4|64894.4|784
1626792600000|2021-07-20 14:50:00|64908.3|64898.3|64905.5|64895.5|64914.1|64904.1|64899.5|64889.5|783
1626792900000|2021-07-20 14:55:00|64905.7|64895.7|64891.4|64881.4|64910.9|64900.9|64891.3|64881.3|795
1626793200000|2021-07-20 15:00:00|64891.5|64881.5|64898.2|64888.2|64907.5|64897.5|64891.2|64881.2|708
1626793500000|2021-07-20 15:05:00|64898.1|64888.1|64901.5|64891.5|64903|64893|64897.4|64887.4|752
1626793800000|2021-07-20 15:10:00|64901.6|64891.6|64887.6|64877.6|64902.1|64892.1|64883.3|64873.3|611
1626794100000|2021-07-20 15:15:00|64887.7|64877.7|64887.7|64877.7|64897.5|64887.5|64886.5|64876.5|682
1626794400000|2021-07-20 15:20:00|64887.6|64877.6|64892|64882|64894.6|64884.6|64883.2|64873.2|617
1626794700000|2021-07-20 15:25:00|64891.7|64881.7|64901.9|64891.9|64902.5|64892.5|64887|64877|707
1626795000000|2021-07-20 15:30:00|64902|64892|64892.5|64882.5|64903.8|64893.8|64889.1|64879.1|716
1626795300000|2021-07-20 15:35:00|64892.4|64882.4|64894|64884|64899.2|64889.2|64890.1|64880.1|717
1626795600000|2021-07-20 15:40:00|64894.2|64884.2|64898.9|64888.9|64901|64891|64889.8|64879.8|719
1626795900000|2021-07-20 15:45:00|64899|64889|64890.4|64880.4|64906.8|64896.8|64888.3|64878.3|655
1626796200000|2021-07-20 15:50:00|64890.3|64880.3|64884.8|64874.8|64895.9|64885.9|64882.2|64872.2|680
1626796500000|2021-07-20 15:55:00|64884.7|64874.7|64871.8|64861.8|64885.1|64875.1|64869.4|64859.4|678
1626796800000|2021-07-20 16:00:00|64871.6|64861.6|64869.2|64859.2|64877.7|64863|64862.7|64852|747
1626797100000|2021-07-20 16:05:00|64870.3|64860.3|64862.7|64852.7|64874.8|64863.3|64861.1|64851.1|656
1626797400000|2021-07-20 16:10:00|64862.8|64852.8|64866.1|64856.1|64869.7|64859.7|64861.5|64851.5|692
1626797700000|2021-07-20 16:15:00|64865.9|64855.9|64875.7|64865.7|64876.1|64866.1|64865.9|64855.9|791
1626798000000|2021-07-20 16:20:00|64875.5|64865.5|64887.6|64877.6|64888.1|64878.1|64874|64864|590
1626798300000|2021-07-20 16:25:00|64887.5|64877.5|64889.9|64879.9|64894.1|64884.1|64886.2|64876.2|599
1626798600000|2021-07-20 16:30:00|64890.1|64880.1|64884.9|64874.9|64893.1|64883.1|64882.8|64872.8|581
1626798900000|2021-07-20 16:35:00|64884.8|64874.8|64880.9|64870.9|64889.7|64876.7|64877.9|64867.9|580
1626799200000|2021-07-20 16:40:00|64880.7|64870.7|64877.8|64867.8|64883.2|64873.2|64873.6|64863.6|548
1626799500000|2021-07-20 16:45:00|64877.7|64867.7|64877.9|64867.9|64878.4|64868.4|64872.2|64862.2|588
1626799800000|2021-07-20 16:50:00|64877.8|64867.8|64867.5|64857.5|64881.9|64871.9|64865.6|64855.6|502
1626800100000|2021-07-20 16:55:00|64867.3|64857.3|64861.8|64851.8|64871.9|64861.9|64858.1|64848.1|540
1626800400000|2021-07-20 17:00:00|64861.7|64851.7|64876.4|64866.4|64876.6|64866.6|64859.2|64849.2|532
1626800700000|2021-07-20 17:05:00|64876.2|64866.2|64876.9|64866.9|64880.6|64870.6|64871.2|64861.2|577
1626801000000|2021-07-20 17:10:00|64877.1|64867.1|64875.9|64865.9|64881.3|64871.3|64874.3|64864.3|504
1626801300000|2021-07-20 17:15:00|64875.8|64865.8|64875.3|64865.3|64881.4|64871.4|64873.9|64863.9|449
1626801600000|2021-07-20 17:20:00|64875.4|64865.4|64877.7|64867.7|64878.7|64868.7|64873|64863|461
1626801900000|2021-07-20 17:25:00|64877.8|64867.8|64866.6|64856.6|64878.2|64868.2|64864.7|64854.7|477
1626802200000|2021-07-20 17:30:00|64866.5|64856.5|64866.2|64856.2|64870.4|64860.4|64861.8|64851.8|435
1626802500000|2021-07-20 17:35:00|64866.3|64856.3|64868.9|64858.9|64869.5|64859.5|64862.8|64852.8|381
1626802800000|2021-07-20 17:40:00|64868.8|64858.8|64873.7|64863.7|64876.1|64865|64868.1|64856|420
1626803100000|2021-07-20 17:45:00|64873.6|64863.6|64876.5|64866.5|64878.7|64868.7|64871.1|64861.1|440
1626803400000|2021-07-20 17:50:00|64876.6|64866.6|64876.8|64866.8|64880.7|64870.7|64874.4|64864.4|394
1626803700000|2021-07-20 17:55:00|64876.9|64866.9|64877.4|64867.4|64880.9|64870.9|64872|64862|422
1626804000000|2021-07-20 18:00:00|64877.8|64867.8|64868.3|64858.3|64878.3|64868.3|64868|64858|497
1626804300000|2021-07-20 18:05:00|64868.4|64858.4|64866.4|64856.4|64870.6|64860.6|64863.5|64853.5|438
1626804600000|2021-07-20 18:10:00|64866.5|64856.5|64868.1|64858.1|64870.7|64860.7|64863.5|64853.5|476
1626804900000|2021-07-20 18:15:00|64868.2|64858.2|64867|64857|64871.3|64861.3|64865|64855|356
1626805200000|2021-07-20 18:20:00|64867.1|64857.1|64867.4|64857.4|64873|64863|64866.2|64856.2|340
1626805500000|2021-07-20 18:25:00|64867.5|64857.5|64865.7|64855.7|64868.5|64858.5|64864.3|64854.3|374
1626805800000|2021-07-20 18:30:00|64865|64855|64866.4|64856.4|64866.7|64856.7|64863.5|64853.5|356
1626806100000|2021-07-20 18:35:00|64866.6|64856.6|64867.1|64857.1|64870.6|64860.6|64865.9|64855.9|403
1626806400000|2021-07-20 18:40:00|64867.3|64857.3|64865.7|64855.7|64869.8|64859.8|64863.1|64853.1|499
1626806700000|2021-07-20 18:45:00|64865.8|64855.8|64862.4|64852.4|64868.3|64858.3|64862|64852|346
1626807000000|2021-07-20 18:50:00|64862.5|64852.5|64862.8|64852.8|64864.1|64854.1|64859.9|64849.9|379
1626807300000|2021-07-20 18:55:00|64862.9|64852.9|64874.2|64864.2|64874.5|64864.5|64862.7|64852.7|489
1626807600000|2021-07-20 19:00:00|64874.1|64864.1|64874.4|64864.4|64880.3|64866|64872.4|64858.6|451
1626807900000|2021-07-20 19:05:00|64874.3|64864.3|64877.1|64867.1|64881.6|64867.5|64874|64861.5|255
1626808200000|2021-07-20 19:10:00|64877|64867|64874.6|64864.6|64881.9|64867.4|64873.7|64859.3|367
1626808500000|2021-07-20 19:15:00|64874.5|64864.5|64866.6|64856.6|64879.6|64865.6|64865.7|64855.7|380
1626808800000|2021-07-20 19:20:00|64866.5|64856.5|64860.8|64850.8|64866.8|64856.8|64860.7|64850.7|329
1626809100000|2021-07-20 19:25:00|64860.9|64850.9|64861.5|64851.5|64866.6|64856.6|64859.6|64849.6|384
1626809400000|2021-07-20 19:30:00|64861.6|64851.6|64869.3|64859.3|64873.2|64860|64860.9|64847.5|371
1626809700000|2021-07-20 19:35:00|64869.2|64859.2|64873.4|64863.4|64877.4|64863.6|64866|64851.9|340
1626810000000|2021-07-20 19:40:00|64872.7|64862.7|64881.9|64871.9|64886.9|64872.6|64872.5|64857.5|271
1626810300000|2021-07-20 19:45:00|64882|64872|64883.1|64873.1|64892.7|64877.8|64877.9|64863|329
1626810600000|2021-07-20 19:50:00|64883.2|64873.2|64884.5|64874.5|64891.8|64880.1|64882.2|64866.8|390
1626810900000|2021-07-20 19:55:00|64889.8|64869.8|64889.3|64869.3|64896.1|64881.7|64881.7|64865.9|469
1626811200000|2021-07-20 20:00:00|64889|64869|64890.4|64870.4|64890.8|64876.1|64882.1|64867.4|331
1626811500000|2021-07-20 20:05:00|64885.6|64875.6|64881.2|64871.2|64890.7|64875.6|64880.8|64865.8|224
1626811800000|2021-07-20 20:10:00|64881.3|64871.3|64881.1|64871.1|64887.1|64871.6|64880.5|64865.1|182
1626812100000|2021-07-20 20:15:00|64886.2|64866.2|64892.5|64872.5|64895.1|64879.9|64880.9|64865.9|331
1626812400000|2021-07-20 20:20:00|64892.8|64872.8|64892.3|64872.3|64893.1|64873.1|64891.7|64871.7|368
1626812700000|2021-07-20 20:25:00|64892.5|64872.5|64893.8|64873.8|64894.4|64874.4|64891.6|64871.6|421
1626813000000|2021-07-20 20:30:00|64893.6|64873.6|64893.4|64873.4|64894.3|64874.3|64892.5|64872.5|182
1626813300000|2021-07-20 20:35:00|64894.1|64874.1|64893.9|64873.9|64895.7|64877.3|64887.2|64871.6|279
1626813600000|2021-07-20 20:40:00|64893.8|64873.8|64894.2|64874.2|64895.8|64875.8|64892.9|64872.9|366
1626813900000|2021-07-20 20:45:00|64893.6|64873.6|64890.8|64880.8|64897.6|64881.3|64890.8|64872.9|329
1626814200000|2021-07-20 20:50:00|64896|64876|64896.3|64876.3|64897.8|64881.8|64891.8|64873.1|153
1626814500000|2021-07-20 20:55:00|64898|64878|64892|64872|64898.3|64878.3|64889.5|64869.5|238
1626814800000|2021-07-20 21:00:00|64889.7|64869.7|64892.2|64872.2|64894|64874|64889.4|64869.4|53
1626815100000|2021-07-20 21:05:00|64893|64862.2|64892.1|64872.1|64903.8|64878.5|64888.8|64862.2|110
1626815400000|2021-07-20 21:10:00|64891.9|64871.9|64894.6|64874.6|64897.3|64877.3|64891.6|64871.6|137
1626815700000|2021-07-20 21:15:00|64894.4|64874.4|64895.5|64875.5|64899|64879|64892|64872|108
1626816000000|2021-07-20 21:20:00|64897.8|64877.8|64896.3|64876.3|64899.8|64879.8|64895.4|64875.4|93
1626816300000|2021-07-20 21:25:00|64896.4|64876.4|64896.9|64876.9|64902.6|64878.5|64895.3|64866.4|85
1626816600000|2021-07-20 21:30:00|64897.8|64877.8|64896.7|64876.7|64899.4|64879.4|64895.5|64875.5|116
1626816900000|2021-07-20 21:35:00|64897.8|64877.8|64896.8|64876.8|64898.4|64878.4|64895.6|64875.6|95
1626817200000|2021-07-20 21:40:00|64897.5|64877.5|64896.9|64853.9|64900.2|64880.2|64891.3|64852.9|164
1626817500000|2021-07-20 21:45:00|64897.6|64851.8|64898.8|64851.8|64903.1|64856.6|64895.5|64846.7|145
1626817800000|2021-07-20 21:50:00|64899|64851.5|64899.6|64852.7|64900.7|64854.6|64898.7|64846.3|127
1626818100000|2021-07-20 21:55:00|64899.3|64852|64897.6|64853.6|64899.9|64857.2|64889.3|64847.5|146
1626818400000|2021-07-20 22:00:00|64896.5|64861|64894.5|64852.3|64901.5|64861|64889.2|64849.9|631
1626818700000|2021-07-20 22:05:00|64894.6|64853|64895.8|64855.3|64898.2|64859.8|64892.3|64850.6|584
1626819000000|2021-07-20 22:10:00|64895.6|64855.1|64894|64856.2|64895.6|64860|64891.3|64853.1|817
1626819300000|2021-07-20 22:15:00|64893.7|64859|64882.7|64862.7|64895.5|64864|64874.3|64849.1|568
1626819600000|2021-07-20 22:20:00|64883|64863|64879.6|64859.6|64889|64863.7|64877|64853.6|542
1626819900000|2021-07-20 22:25:00|64879.3|64859.3|64877.3|64857.3|64879.6|64859.6|64875.2|64855.2|366
1626820200000|2021-07-20 22:30:00|64877.2|64857.2|64877.3|64857.3|64880.4|64860.4|64873.5|64853.5|361
1626820500000|2021-07-20 22:35:00|64877.8|64857.8|64880.7|64860.7|64882.9|64862.9|64870.7|64850.7|415
1626820800000|2021-07-20 22:40:00|64880.8|64860.8|64877|64857|64882.4|64862.4|64872.3|64852.3|460
1626821100000|2021-07-20 22:45:00|64877.6|64857.6|64877.9|64857.9|64880.4|64860.4|64875.7|64855.7|573
1626821400000|2021-07-20 22:50:00|64877.1|64857.1|64877.3|64857.3|64880.3|64860.3|64874|64854|764
1626821700000|2021-07-20 22:55:00|64877.7|64857.7|64879.1|64859.1|64879.5|64859.5|64875.8|64855.8|561
1626822000000|2021-07-20 23:00:00|64879.9|64859.9|64882.6|64862.6|64883.6|64863.6|64878.2|64858.2|317
1626822300000|2021-07-20 23:05:00|64882.5|64862.5|64884.6|64864.6|64884.6|64864.6|64881.3|64861.3|186
1626822600000|2021-07-20 23:10:00|64884.1|64864.1|64890.1|64870.1|64894.9|64874.9|64882.7|64862.7|280
1626822900000|2021-07-20 23:15:00|64890|64870|64892|64872|64892.5|64872.5|64887.4|64867.4|203
1626823200000|2021-07-20 23:20:00|64892.2|64872.2|64883.6|64863.6|64892.8|64872.8|64883|64863|247
1626823500000|2021-07-20 23:25:00|64883.5|64863.5|64875.4|64855.4|64884.7|64864.7|64874.4|64854.4|244
1626823800000|2021-07-20 23:30:00|64875.6|64855.6|64882.5|64862.5|64884|64864|64874.3|64854.3|311
1626824100000|2021-07-20 23:35:00|64882.3|64862.3|64881.9|64861.9|64884.3|64864.3|64880.5|64860.5|279
1626824400000|2021-07-20 23:40:00|64882|64862|64883.1|64863.1|64884.8|64864.8|64881.2|64861.2|175
1626824700000|2021-07-20 23:45:00|64883|64863|64877.4|64857.4|64883.7|64863.7|64875.8|64855.8|332
1626825000000|2021-07-20 23:50:00|64877|64857|64868.6|64848.6|64877.7|64857.7|64866|64846|376
1626825300000|2021-07-20 23:55:00|64868.7|64848.7|64862.5|64842.5|64868.9|64848.9|64857.5|64837.5|284
1626825600000|2021-07-21 00:00:00|64862.2|64842.2|64875.2|64855.2|64877.3|64860.8|64857.5|64842.2|589
1626825900000|2021-07-21 00:05:00|64875.5|64855.5|64876.2|64856.2|64879.8|64859.8|64872.8|64852.8|761
1626826200000|2021-07-21 00:10:00|64874.5|64854.5|64871.3|64851.3|64877.8|64857.8|64863.3|64848.4|624
1626826500000|2021-07-21 00:15:00|64871|64851|64862.7|64842.7|64875.8|64858.7|64861.9|64841.9|604
1626826800000|2021-07-21 00:20:00|64862.8|64842.8|64850.9|64840.9|64865.1|64848.2|64849.1|64832.8|650
1626827100000|2021-07-21 00:25:00|64850.7|64840.7|64845.8|64825.8|64855.9|64841.3|64842|64822|536
1626827400000|2021-07-21 00:30:00|64845.9|64825.9|64840.3|64830.3|64852.5|64840.2|64835.7|64820|575
1626827700000|2021-07-21 00:35:00|64840.2|64830.2|64838.8|64828.8|64852.1|64836.8|64833.2|64818.9|582
1626828000000|2021-07-21 00:40:00|64838.7|64828.7|64836.6|64826.6|64849.5|64834.1|64832|64817.4|695
1626828300000|2021-07-21 00:45:00|64836.4|64826.4|64845.6|64825.6|64846.5|64831.5|64833.6|64818.5|603
1626828600000|2021-07-21 00:50:00|64845.7|64825.7|64828.7|64818.7|64846|64830.3|64827|64812.9|604
1626828900000|2021-07-21 00:55:00|64829|64819|64829.8|64809.8|64842|64826.6|64823.8|64807.1|578
1626829200000|2021-07-21 01:00:00|64829.9|64809.9|64837|64827|64837.1|64827.1|64822|64805.8|596
1626829500000|2021-07-21 01:05:00|64836.9|64826.9|64843.8|64833.8|64846.9|64836.9|64833.7|64822|551
1626829800000|2021-07-21 01:10:00|64843.7|64833.7|64851.7|64831.7|64852.5|64840.2|64843.4|64829.4|543
1626830100000|2021-07-21 01:15:00|64851.6|64831.6|64851.7|64831.7|64856.3|64841.5|64845.1|64829.9|565
1626830400000|2021-07-21 01:20:00|64851.5|64831.5|64838.7|64828.7|64851.9|64836.9|64835.4|64825.4|483
1626830700000|2021-07-21 01:25:00|64838.6|64828.6|64841.2|64831.2|64842.3|64832.3|64836.1|64826.1|414
1626831000000|2021-07-21 01:30:00|64841.3|64831.3|64839.6|64829.6|64857.1|64847.1|64837.7|64825.1|709
1626831300000|2021-07-21 01:35:00|64844.7|64824.7|64834.2|64824.2|64844.8|64832.6|64827.1|64817.1|752
1626831600000|2021-07-21 01:40:00|64834.1|64824.1|64831.3|64821.3|64841.1|64831.1|64821.7|64811.7|713
1626831900000|2021-07-21 01:45:00|64830.6|64820.6|64828.1|64818.1|64834.5|64824.5|64818.4|64808.4|713
1626832200000|2021-07-21 01:50:00|64828.2|64818.2|64830.9|64820.9|64838|64828|64818.6|64808.6|666
1626832500000|2021-07-21 01:55:00|64830.8|64820.8|64828.8|64818.8|64832.3|64822.3|64827.3|64817.3|577
1626832800000|2021-07-21 02:00:00|64828.9|64818.9|64824|64814|64829.4|64819.4|64812.5|64802.5|687
1626833100000|2021-07-21 02:05:00|64823.9|64813.9|64842.7|64832.7|64843.5|64833.5|64818.9|64808.9|714
1626833400000|2021-07-21 02:10:00|64842.4|64832.4|64846.1|64836.1|64853.7|64843.7|64839.8|64829.8|698
1626833700000|2021-07-21 02:15:00|64845.8|64835.8|64844.8|64834.8|64847.8|64837.8|64837.8|64827.8|698
1626834000000|2021-07-21 02:20:00|64844.7|64834.7|64849.5|64839.5|64849.7|64839.7|64836.2|64826.2|558
1626834300000|2021-07-21 02:25:00|64849.6|64839.6|64837.3|64827.3|64851.2|64841.2|64836.7|64826.7|593
1626834600000|2021-07-21 02:30:00|64837.5|64827.5|64829|64819|64838.3|64828.3|64827|64817|706
1626834900000|2021-07-21 02:35:00|64828.9|64818.9|64832|64822|64836.9|64826.9|64828.3|64818.3|636
1626835200000|2021-07-21 02:40:00|64832.1|64822.1|64831.1|64821.1|64833.3|64823.3|64825.4|64815.4|659
1626835500000|2021-07-21 02:45:00|64831.4|64821.4|64831.9|64821.9|64833.6|64823.6|64829.2|64819.2|588
1626835800000|2021-07-21 02:50:00|64832|64822|64831|64821|64836.7|64826.7|64830.4|64820.4|592
1626836100000|2021-07-21 02:55:00|64831.2|64821.2|64824.9|64814.9|64832.3|64822.3|64822.2|64812.2|648
1626836400000|2021-07-21 03:00:00|64824.8|64814.8|64824.5|64814.5|64831|64821|64819.9|64809.9|558
1626836700000|2021-07-21 03:05:00|64825.7|64815.7|64826.5|64816.5|64828.6|64818.6|64821.2|64811.2|632
1626837000000|2021-07-21 03:10:00|64826.4|64816.4|64822.8|64812.8|64828.2|64818.2|64821.1|64811.1|472
1626837300000|2021-07-21 03:15:00|64822.9|64812.9|64822.1|64812.1|64827.5|64817.5|64819.5|64809.5|539
1626837600000|2021-07-21 03:20:00|64822.3|64812.3|64814.5|64804.5|64822.3|64812.3|64813.3|64803.3|588
1626837900000|2021-07-21 03:25:00|64814.8|64804.8|64795.8|64785.8|64815.1|64805.1|64787.3|64777.3|738
1626838200000|2021-07-21 03:30:00|64795.5|64785.5|64799.2|64789.2|64801.6|64791.6|64790.7|64780.7|581
1626838500000|2021-07-21 03:35:00|64799.3|64789.3|64794.7|64784.7|64799.6|64789.6|64790.2|64780.2|543
1626838800000|2021-07-21 03:40:00|64794.1|64784.1|64794.9|64784.9|64798.6|64788.6|64790.9|64780.9|510
1626839100000|2021-07-21 03:45:00|64795.2|64785.2|64793|64783|64800.1|64790.1|64792.7|64782.7|469
1626839400000|2021-07-21 03:50:00|64792.9|64782.9|64792.4|64782.4|64793.8|64783.8|64788.5|64778.5|421
1626839700000|2021-07-21 03:55:00|64792.3|64782.3|64787.1|64777.1|64792.5|64782.5|64778|64768|450
1626840000000|2021-07-21 04:00:00|64787|64777|64786.6|64776.6|64788|64778|64784.6|64774.6|423
1626840300000|2021-07-21 04:05:00|64786.1|64776.1|64785.6|64775.6|64787.9|64777.9|64785.5|64775.5|324
1626840600000|2021-07-21 04:10:00|64785.4|64775.4|64783.2|64773.2|64785.8|64775.8|64779|64769|397
1626840900000|2021-07-21 04:15:00|64783|64773|64778.6|64768.6|64785.8|64775.8|64778.6|64768.6|401
1626841200000|2021-07-21 04:20:00|64778.5|64768.5|64777.9|64767.9|64785.2|64775.2|64776.8|64766.8|394
1626841500000|2021-07-21 04:25:00|64777.7|64767.7|64779.4|64769.4|64780.7|64770.7|64771.3|64761.3|445
1626841800000|2021-07-21 04:30:00|64779.6|64769.6|64776.4|64766.4|64782.6|64772.6|64772.6|64762.6|446
1626842100000|2021-07-21 04:35:00|64776.6|64766.6|64769|64759|64778.2|64768.2|64768.4|64758.4|333
1626842400000|2021-07-21 04:40:00|64768.9|64758.9|64774.4|64764.4|64774.7|64764.7|64763.6|64753.6|410
1626842700000|2021-07-21 04:45:00|64774.2|64764.2|64771.6|64761.6|64775|64765|64770.2|64760.2|342
1626843000000|2021-07-21 04:50:00|64771.5|64761.5|64768.9|64758.9|64771.9|64761.9|64766.7|64756.7|470
1626843300000|2021-07-21 04:55:00|64769.1|64759.1|64765.3|64755.3|64771.7|64760.6|64756.9|64742.4|525
1626843600000|2021-07-21 05:00:00|64765.5|64755.5|64763.6|64753.6|64773.5|64762.2|64755.5|64745.5|538
1626843900000|2021-07-21 05:05:00|64763.5|64753.5|64770.6|64760.6|64773.4|64763.4|64762.9|64752.9|469
1626844200000|2021-07-21 05:10:00|64770.7|64760.7|64771|64761|64772.4|64762.4|64764.4|64754.4|442
1626844500000|2021-07-21 05:15:00|64770.9|64760.9|64774.5|64764.5|64777.3|64767.3|64770.7|64760.7|338
1626844800000|2021-07-21 05:20:00|64774.4|64764.4|64775.7|64765.7|64777.7|64767.7|64774.4|64764.4|320
1626845100000|2021-07-21 05:25:00|64775.8|64765.8|64771.9|64761.9|64776.9|64766.9|64770.4|64760.4|332
1626845400000|2021-07-21 05:30:00|64771.8|64761.8|64764.4|64754.4|64771.9|64761.9|64761.4|64751.4|575
1626845700000|2021-07-21 05:35:00|64764.3|64754.3|64766.3|64756.3|64768.2|64758.2|64764.3|64754.3|495
1626846000000|2021-07-21 05:40:00|64766.4|64756.4|64785.4|64775.4|64786.9|64776.9|64765.9|64755.9|628
1626846300000|2021-07-21 05:45:00|64785.7|64775.7|64787.2|64777.2|64791.7|64781.7|64784.5|64774.5|475
1626846600000|2021-07-21 05:50:00|64787.1|64777.1|64796|64786|64799.8|64789.8|64782.7|64772.7|626
1626846900000|2021-07-21 05:55:00|64795.9|64785.9|64794.4|64784.4|64799.8|64789.8|64791|64781|634
1626847200000|2021-07-21 06:00:00|64794.7|64784.7|64793.4|64783.4|64798.9|64788.9|64786|64776|641
1626847500000|2021-07-21 06:05:00|64791.8|64781.8|64807.5|64797.5|64809.4|64799.4|64790.3|64780.3|643
1626847800000|2021-07-21 06:10:00|64807.1|64797.1|64802.2|64792.2|64809.8|64799.8|64796.9|64786.9|641
1626848100000|2021-07-21 06:15:00|64802.1|64792.1|64791.4|64781.4|64802.3|64792.3|64790.4|64780.4|691
1626848400000|2021-07-21 06:20:00|64791.1|64781.1|64792.8|64782.8|64796.9|64786.9|64790.4|64780.4|607
1626848700000|2021-07-21 06:25:00|64792.6|64782.6|64796.9|64786.9|64797.2|64787.2|64784.1|64774.1|627
1626849000000|2021-07-21 06:30:00|64795.7|64785.7|64798.5|64788.5|64798.7|64788.7|64787.3|64777.3|560
1626849300000|2021-07-21 06:35:00|64798.7|64788.7|64802.2|64792.2|64808.9|64798.9|64796.7|64786.7|578
1626849600000|2021-07-21 06:40:00|64802.3|64792.3|64802.7|64792.7|64806.6|64796.6|64795.6|64785.6|624
1626849900000|2021-07-21 06:45:00|64803|64793|64802|64792|64806.2|64796.2|64796.4|64786.4|587
1626850200000|2021-07-21 06:50:00|64801.8|64791.8|64796.9|64786.9|64802|64792|64794.7|64784.7|555
1626850500000|2021-07-21 06:55:00|64797|64787|64783|64773|64798.1|64788.1|64780.6|64770.6|639
1626850800000|2021-07-21 07:00:00|64783.1|64773.1|64774.8|64764.8|64788.2|64778.2|64774.8|64764.8|766
1626851100000|2021-07-21 07:05:00|64775.8|64765.8|64791.5|64781.5|64797.8|64787.8|64775.8|64765.8|699
1626851400000|2021-07-21 07:10:00|64791.6|64781.6|64798.7|64788.7|64804.3|64794.3|64791.6|64781.6|724
1626851700000|2021-07-21 07:15:00|64798.6|64788.6|64792.1|64782.1|64803|64793|64791.9|64781.9|756
1626852000000|2021-07-21 07:20:00|64792.2|64782.2|64795.8|64785.8|64801.2|64791.2|64790.4|64780.4|631
1626852300000|2021-07-21 07:25:00|64795.3|64785.3|64798.3|64788.3|64798.5|64788.5|64790.8|64780.8|724
1626852600000|2021-07-21 07:30:00|64798.2|64788.2|64796|64786|64799|64789|64793.5|64783.5|687
1626852900000|2021-07-21 07:35:00|64795.8|64785.8|64797.4|64787.4|64802.5|64792.5|64793.6|64783.6|658
1626853200000|2021-07-21 07:40:00|64797.5|64787.5|64791.6|64781.6|64800.7|64790.7|64785.4|64775.4|665
1626853500000|2021-07-21 07:45:00|64791.7|64781.7|64787.9|64777.9|64795.4|64785.4|64785.3|64775.3|547
1626853800000|2021-07-21 07:50:00|64787.8|64777.8|64769|64759|64790.3|64780.3|64763.8|64753.8|701
1626854100000|2021-07-21 07:55:00|64768.3|64758.3|64760.4|64750.4|64769.8|64759.8|64754|64744|726
1626854400000|2021-07-21 08:00:00|64760.2|64750.2|64775.9|64765.9|64778.1|64768.1|64760.2|64750.2|637
1626854700000|2021-07-21 08:05:00|64776|64766|64795.6|64785.6|64795.6|64785.6|64775.8|64765.8|603
1626855000000|2021-07-21 08:10:00|64795.4|64785.4|64794.7|64784.7|64798.7|64788.7|64787.5|64777.5|645
1626855300000|2021-07-21 08:15:00|64794.6|64784.6|64785.6|64775.6|64795.9|64785.9|64784.7|64774.7|567
1626855600000|2021-07-21 08:20:00|64785.4|64775.4|64773.6|64763.6|64787.4|64777.4|64766.9|64756.9|702
1626855900000|2021-07-21 08:25:00|64773.8|64763.8|64779|64769|64781.3|64771.3|64773.5|64763.5|695
1626856200000|2021-07-21 08:30:00|64779.1|64769.1|64769.4|64759.4|64779.1|64769.1|64768.7|64758.7|698
1626856500000|2021-07-21 08:35:00|64770|64760|64769.6|64759.6|64775|64765|64766.7|64756.7|604
1626856800000|2021-07-21 08:40:00|64769.8|64759.8|64745|64735|64771.8|64761.8|64742.6|64732.6|699
1626857100000|2021-07-21 08:45:00|64745.2|64735.2|64745.5|64735.5|64752.3|64742.3|64741|64731|650
1626857400000|2021-07-21 08:50:00|64745.6|64735.6|64735.1|64725.1|64745.6|64735.6|64730.6|64720.6|693
1626857700000|2021-07-21 08:55:00|64734.1|64724.1|64736.8|64726.8|64738.1|64728.1|64723.8|64713.8|738
1626858000000|2021-07-21 09:00:00|64736.7|64726.7|64745.4|64735.4|64749.2|64739.2|64736.3|64726.3|649
1626858300000|2021-07-21 09:05:00|64745.5|64735.5|64747.1|64737.1|64748.9|64738.9|64740.5|64730.5|552
1626858600000|2021-07-21 09:10:00|64748.8|64738.8|64755.6|64745.6|64758.7|64748.7|64739.7|64729.7|587
1626858900000|2021-07-21 09:15:00|64755.7|64745.7|64742.3|64732.3|64755.7|64745.7|64741.7|64731.7|527
1626859200000|2021-07-21 09:20:00|64742|64732|64744.1|64734.1|64751.8|64741.8|64739.7|64729.7|533
1626859500000|2021-07-21 09:25:00|64744|64734|64750.6|64740.6|64753.4|64743.4|64743.2|64733.2|532
1626859800000|2021-07-21 09:30:00|64750.5|64740.5|64752.6|64742.6|64757.5|64747.5|64749.7|64739.7|468
1626860100000|2021-07-21 09:35:00|64752.5|64742.5|64746.4|64736.4|64753.8|64743.8|64744.6|64734.6|546
1626860400000|2021-07-21 09:40:00|64746.2|64736.2|64741.4|64731.4|64749.4|64739.4|64738.3|64728.3|569
1626860700000|2021-07-21 09:45:00|64741.5|64731.5|64740.7|64730.7|64745|64735|64736.8|64726.8|474
1626861000000|2021-07-21 09:50:00|64740.8|64730.8|64746.6|64736.6|64747.3|64737.3|64740.3|64730.3|502
1626861300000|2021-07-21 09:55:00|64746.5|64736.5|64737.9|64727.9|64752.4|64739|64737.3|64727.3|554
1626861600000|2021-07-21 10:00:00|64737.1|64727.1|64746.8|64736.8|64747|64737|64736.1|64726.1|568
1626861900000|2021-07-21 10:05:00|64746.7|64736.7|64744.8|64734.8|64753|64743|64742.1|64732.1|554
1626862200000|2021-07-21 10:10:00|64744.9|64734.9|64749.7|64739.7|64751|64741|64743.7|64733.7|461
1626862500000|2021-07-21 10:15:00|64750|64740|64747.4|64737.4|64750|64740|64746.3|64736.3|501
1626862800000|2021-07-21 10:20:00|64747.3|64737.3|64742.5|64732.5|64749.3|64739.3|64741.6|64731.6|448
1626863100000|2021-07-21 10:25:00|64742.6|64732.6|64741.4|64731.4|64747.4|64737.4|64740.3|64730.3|480
1626863400000|2021-07-21 10:30:00|64741.7|64731.7|64747.7|64737.7|64750.8|64740.8|64740.9|64730.9|571
1626863700000|2021-07-21 10:35:00|64747.6|64737.6|64748|64738|64748|64738|64741.2|64731.2|487
1626864000000|2021-07-21 10:40:00|64748.1|64738.1|64754.8|64744.8|64759.1|64749.1|64746.7|64736.7|453
1626864300000|2021-07-21 10:45:00|64754.9|64744.9|64755.3|64745.3|64756.3|64746.3|64748.3|64738.3|532
1626864600000|2021-07-21 10:50:00|64754.9|64744.9|64760.3|64750.3|64764.3|64754.3|64751.7|64741.7|561
1626864900000|2021-07-21 10:55:00|64760.1|64750.1|64767.9|64757.9|64769.6|64759.6|64760|64750|437
1626865200000|2021-07-21 11:00:00|64765.7|64755.7|64757.6|64747.6|64766.2|64756.2|64747.2|64737.2|649
1626865500000|2021-07-21 11:05:00|64757.9|64747.9|64757|64747|64761.3|64751.3|64750.3|64740.3|527
1626865800000|2021-07-21 11:10:00|64756.9|64746.9|64757.1|64747.1|64758.7|64748.7|64751.3|64741.3|512
1626866100000|2021-07-21 11:15:00|64757.2|64747.2|64751.8|64741.8|64759|64749|64751.7|64741.7|463
1626866400000|2021-07-21 11:20:00|64752|64742|64756.9|64746.9|64757.6|64747.6|64751.7|64741.7|483
1626866700000|2021-07-21 11:25:00|64757.6|64747.6|64758.7|64738.7|64760.7|64750.7|64753.5|64738.7|528
1626867000000|2021-07-21 11:30:00|64758.4|64738.4|64753.7|64743.7|64758.4|64744.1|64745.4|64734.8|605
1626867300000|2021-07-21 11:35:00|64753.9|64743.9|64757.4|64747.4|64765.4|64751.9|64752|64741.8|683
1626867600000|2021-07-21 11:40:00|64757.3|64747.3|64760.3|64750.3|64766.9|64753.3|64756.9|64742.7|616
1626867900000|2021-07-21 11:45:00|64760|64750|64761|64751|64764.6|64754.6|64759.3|64749.3|577
1626868200000|2021-07-21 11:50:00|64761.2|64751.2|64765.1|64755.1|64766.5|64756.5|64760.3|64750.3|585
1626868500000|2021-07-21 11:55:00|64765|64755|64763.2|64753.2|64767.4|64757.4|64759.8|64749.8|462
1626868800000|2021-07-21 12:00:00|64763.6|64753.6|64766|64756|64772|64762|64761.3|64751.3|643
1626869100000|2021-07-21 12:05:00|64765.8|64755.8|64763|64753|64766.2|64756.2|64760.5|64750.5|656
1626869400000|2021-07-21 12:10:00|64763.1|64753.1|64773.5|64763.5|64776.1|64766.1|64761.9|64751.9|597
1626869700000|2021-07-21 12:15:00|64773.7|64763.7|64779.2|64769.2|64782.1|64772.1|64770.9|64760.9|596
1626870000000|2021-07-21 12:20:00|64779.5|64769.5|64769.4|64759.4|64780|64770|64766.7|64756.7|648
1626870300000|2021-07-21 12:25:00|64769.2|64759.2|64769.8|64759.8|64773.2|64763.2|64767.8|64757.8|563
1626870600000|2021-07-21 12:30:00|64769.9|64759.9|64764|64754|64771.9|64761.9|64762|64752|587
1626870900000|2021-07-21 12:35:00|64763.8|64753.8|64773.4|64763.4|64774.7|64764.7|64762.9|64752.9|608
1626871200000|2021-07-21 12:40:00|64773.5|64763.5|64779.5|64769.5|64780.2|64770.2|64768.9|64758.9|598
1626871500000|2021-07-21 12:45:00|64780.1|64770.1|64782.7|64772.7|64788.7|64778.7|64779.3|64769.3|652
1626871800000|2021-07-21 12:50:00|64782.6|64772.6|64778.7|64768.7|64784.6|64774.6|64765.5|64755.5|681
1626872100000|2021-07-21 12:55:00|64778.8|64768.8|64778.5|64768.5|64782.4|64772.4|64776.1|64766.1|552
1626872400000|2021-07-21 13:00:00|64778.3|64768.3|64771.6|64761.6|64780.7|64770.7|64766.7|64756.7|929
1626872700000|2021-07-21 13:05:00|64772.3|64762.3|64771.7|64761.7|64773.3|64763.3|64764.6|64754.6|767
1626873000000|2021-07-21 13:10:00|64771.4|64761.4|64765.9|64755.9|64773.1|64763.1|64764.6|64754.6|574
1626873300000|2021-07-21 13:15:00|64765.8|64755.8|64769.3|64759.3|64775.6|64765.6|64759.3|64749.3|687
1626873600000|2021-07-21 13:20:00|64769.6|64759.6|64758.8|64748.8|64769.6|64759.6|64753.9|64743.9|589
1626873900000|2021-07-21 13:25:00|64758.6|64748.6|64764.1|64754.1|64764.8|64754.8|64756.9|64746.9|598
1626874200000|2021-07-21 13:30:00|64764.3|64754.3|64760.9|64750.9|64775.4|64765.4|64759.4|64749.4|688
1626874500000|2021-07-21 13:35:00|64761|64751|64758.7|64748.7|64763|64753|64750.7|64740.7|623
1626874800000|2021-07-21 13:40:00|64759.4|64749.4|64737.4|64727.4|64762.1|64752.1|64735.3|64725.3|615
1626875100000|2021-07-21 13:45:00|64737.3|64727.3|64721.9|64711.9|64737.8|64727.8|64721.6|64711.6|607
1626875400000|2021-07-21 13:50:00|64721.4|64711.4|64725.8|64715.8|64729.5|64719.5|64716.5|64706.5|597
1626875700000|2021-07-21 13:55:00|64725.7|64715.7|64719|64709|64725.8|64715.8|64716|64706|553
1626876000000|2021-07-21 14:00:00|64718.9|64708.9|64718.4|64708.4|64728.5|64718.5|64717.6|64707.6|520
1626876300000|2021-07-21 14:05:00|64718.3|64708.3|64718.5|64708.5|64721.3|64711.3|64715.1|64705.1|530
1626876600000|2021-07-21 14:10:00|64718.2|64708.2|64721.4|64711.4|64721.5|64711.5|64714|64704|516
1626876900000|2021-07-21 14:15:00|64720.5|64710.5|64716.1|64706.1|64723.2|64710.5|64714.2|64699.3|481
1626877200000|2021-07-21 14:20:00|64716.2|64706.2|64715|64705|64719.3|64708.4|64712.2|64699.3|495
1626877500000|2021-07-21 14:25:00|64714.9|64704.9|64717.4|64707.4|64721.7|64707.5|64705.5|64692.4|584
1626877800000|2021-07-21 14:30:00|64717.3|64707.3|64707.8|64697.8|64722.1|64708.1|64704.2|64690.9|839
1626878100000|2021-07-21 14:35:00|64707.6|64697.6|64698.5|64688.5|64711.3|64697.8|64696.1|64680.8|602
1626878400000|2021-07-21 14:40:00|64698.6|64688.6|64699.7|64689.7|64705.3|64691|64692.1|64677.1|668
1626878700000|2021-07-21 14:45:00|64699.6|64689.6|64692.9|64682.9|64700.9|64690.6|64692.5|64678.4|655
1626879000000|2021-07-21 14:50:00|64693.5|64683.5|64697.2|64687.2|64706.5|64693.9|64693.2|64679.8|638
1626879300000|2021-07-21 14:55:00|64697.1|64687.1|64682.2|64672.2|64702.5|64687.7|64681.6|64671.6|662
1626879600000|2021-07-21 15:00:00|64682.1|64672.1|64690.9|64680.9|64695.7|64681|64676.6|64661.6|659
1626879900000|2021-07-21 15:05:00|64690.7|64680.7|64682.8|64672.8|64695.7|64684.6|64677.1|64667.1|607
1626880200000|2021-07-21 15:10:00|64682.7|64672.7|64679.9|64669.9|64683.7|64673.7|64677|64667|417
1626880500000|2021-07-21 15:15:00|64679.7|64669.7|64676.3|64666.3|64691.9|64676.6|64676.1|64666.1|531
1626880800000|2021-07-21 15:20:00|64676.4|64666.4|64672.7|64662.7|64680.6|64667.9|64670.6|64656.6|487
1626881100000|2021-07-21 15:25:00|64673|64663|64680.3|64670.3|64687|64672.1|64671.5|64657.4|642
1626881400000|2021-07-21 15:30:00|64680.2|64670.2|64675.5|64665.5|64691.2|64676.7|64674.8|64660.5|618
1626881700000|2021-07-21 15:35:00|64675.4|64665.4|64672.9|64662.9|64680.6|64667.8|64671.2|64658.7|653
1626882000000|2021-07-21 15:40:00|64672.8|64662.8|64666.9|64656.9|64676.9|64664.7|64665.7|64652.5|623
1626882300000|2021-07-21 15:45:00|64667|64657|64665.2|64655.2|64673.5|64659|64665|64650.4|486
1626882600000|2021-07-21 15:50:00|64665.1|64655.1|64649.5|64639.5|64665.8|64655.4|64639.6|64623.1|667
1626882900000|2021-07-21 15:55:00|64649.6|64639.6|64654.1|64644.1|64662.5|64647.6|64649.2|64634.9|571
1626883200000|2021-07-21 16:00:00|64654.3|64644.3|64658.3|64638.3|64661.3|64646.7|64647.5|64634.1|551
1626883500000|2021-07-21 16:05:00|64658.4|64638.4|64656.3|64646.3|64664.2|64651.5|64654.4|64638.4|543
1626883800000|2021-07-21 16:10:00|64656.2|64646.2|64665.5|64655.5|64671.9|64656.1|64656.2|64641.8|547
1626884100000|2021-07-21 16:15:00|64664.9|64654.9|64674.4|64654.4|64676.4|64661.3|64662.8|64647.4|508
1626884400000|2021-07-21 16:20:00|64674.3|64654.3|64667.5|64657.5|64676.1|64660.5|64663.7|64647.8|516
1626884700000|2021-07-21 16:25:00|64667.7|64657.7|64666.9|64656.9|64672.9|64657.8|64664.1|64648.5|480
1626885000000|2021-07-21 16:30:00|64666.4|64656.4|64665.3|64655.3|64671.3|64656.4|64663.5|64648.6|434
1626885300000|2021-07-21 16:35:00|64665.2|64655.2|64666.7|64656.7|64672.4|64657.1|64658|64643.2|514
1626885600000|2021-07-21 16:40:00|64667.1|64657.1|64666.6|64656.6|64671.6|64657.9|64663|64649|404
1626885900000|2021-07-21 16:45:00|64666.5|64656.5|64676|64656|64678.3|64662.2|64665.4|64649.2|613
1626886200000|2021-07-21 16:50:00|64676.3|64656.3|64676.4|64656.4|64679.9|64663.1|64671.9|64654.5|518
1626886500000|2021-07-21 16:55:00|64676.1|64656.1|64675.4|64655.4|64678.3|64663.4|64670|64653.5|538
1626886800000|2021-07-21 17:00:00|64674.8|64654.8|64668.5|64658.5|64678.6|64659.8|64666.7|64649.1|708
1626887100000|2021-07-21 17:05:00|64668.4|64658.4|64667.9|64647.9|64673.3|64658.8|64661.6|64646.4|546
1626887400000|2021-07-21 17:10:00|64668|64648|64662.3|64652.3|64669.6|64653.9|64661.3|64644.9|548
1626887700000|2021-07-21 17:15:00|64662.2|64652.2|64665.8|64645.8|64677.3|64660.4|64658.2|64643.1|524
1626888000000|2021-07-21 17:20:00|64665.9|64645.9|64646.8|64636.8|64665.9|64651.4|64646.4|64633.8|503
1626888300000|2021-07-21 17:25:00|64646.2|64636.2|64651.3|64631.3|64652.9|64638.8|64641.8|64627.6|455
1626888600000|2021-07-21 17:30:00|64644.8|64634.8|64648.9|64628.9|64651|64636|64642.8|64628.7|421
1626888900000|2021-07-21 17:35:00|64649|64629|64647.6|64637.6|64656.4|64641.1|64643.1|64628.8|438
1626889200000|2021-07-21 17:40:00|64647.7|64637.7|64644.8|64634.8|64653.9|64640.1|64644.6|64630.8|371
1626889500000|2021-07-21 17:45:00|64644.9|64634.9|64652.2|64642.2|64659.6|64644.5|64644.4|64633.5|370
1626889800000|2021-07-21 17:50:00|64651.6|64641.6|64652.4|64642.4|64657.7|64643.4|64650|64635.5|368
1626890100000|2021-07-21 17:55:00|64652.1|64642.1|64660.1|64650.1|64665.7|64650.8|64651.4|64636.2|342
1626890400000|2021-07-21 18:00:00|64660.2|64650.2|64656.7|64636.7|64667.3|64652.4|64652.7|64636.2|493
1626890700000|2021-07-21 18:05:00|64656.6|64636.6|64654.1|64644.1|64658.6|64644.9|64651|64636.1|351
1626891000000|2021-07-21 18:10:00|64653.9|64643.9|64660|64640|64661|64651|64653.1|64637.8|453
1626891300000|2021-07-21 18:15:00|64659.7|64639.7|64662.7|64642.7|64662.9|64647.9|64653|64637.6|394
1626891600000|2021-07-21 18:20:00|64662.8|64642.8|64656.2|64646.2|64663|64648.1|64655.9|64641|244
1626891900000|2021-07-21 18:25:00|64656.3|64646.3|64664.5|64654.5|64669.9|64655.2|64655.3|64641|316
1626892200000|2021-07-21 18:30:00|64664.2|64654.2|64644.9|64624.9|64669.2|64654.8|64639.7|64624.8|462
1626892500000|2021-07-21 18:35:00|64644.2|64624.2|64637.2|64627.2|64646.9|64632|64635.8|64621.4|351
1626892800000|2021-07-21 18:40:00|64637.4|64627.4|64642.7|64622.7|64645.1|64629.4|64635.9|64622.4|361
1626893100000|2021-07-21 18:45:00|64643|64623|64638.7|64618.7|64648|64632.6|64636.7|64618.7|441
1626893400000|2021-07-21 18:50:00|64638.6|64618.6|64635|64625|64640.7|64626.8|64631|64617.1|304
1626893700000|2021-07-21 18:55:00|64634.9|64624.9|64636.2|64626.2|64642.3|64627|64633.3|64619.6|412
1626894000000|2021-07-21 19:00:00|64636.3|64626.3|64634.3|64624.3|64639.9|64626.4|64632.7|64617.9|286
1626894300000|2021-07-21 19:05:00|64634.5|64624.5|64638.3|64618.3|64641.6|64627|64633|64618|331
1626894600000|2021-07-21 19:10:00|64638.1|64618.1|64633.5|64623.5|64639.9|64623.8|64631.6|64616.5|244
1626894900000|2021-07-21 19:15:00|64633.4|64623.4|64630.1|64620.1|64638.2|64623.5|64629.7|64614.5|297
1626895200000|2021-07-21 19:20:00|64630.3|64620.3|64628|64608|64636.4|64621|64623.9|64606.9|297
1626895500000|2021-07-21 19:25:00|64628.3|64608.3|64619.8|64609.8|64631.5|64614.8|64618.2|64604.2|377
1626895800000|2021-07-21 19:30:00|64619.7|64609.7|64640.3|64620.3|64642|64626.5|64619.4|64604.9|340
1626896100000|2021-07-21 19:35:00|64640.5|64620.5|64643.5|64623.5|64643.9|64627.7|64635.9|64620.1|363
1626896400000|2021-07-21 19:40:00|64643.1|64623.1|64643.8|64623.8|64646.2|64626.2|64634.4|64619.2|407
1626896700000|2021-07-21 19:45:00|64644.1|64624.1|64649.6|64629.6|64655.8|64635.8|64641.2|64623.1|424
1626897000000|2021-07-21 19:50:00|64649.8|64629.8|64645.5|64625.5|64650.6|64630.6|64642.7|64622.7|470
1626897300000|2021-07-21 19:55:00|64645.3|64625.3|64646.3|64626.3|64647.3|64627.3|64643.1|64623.1|423
1626897600000|2021-07-21 20:00:00|64646.4|64626.4|64641.8|64621.8|64647|64627|64641.7|64621.7|206
1626897900000|2021-07-21 20:05:00|64641.9|64621.9|64641.3|64621.3|64642|64622|64641|64621|150
1626898200000|2021-07-21 20:10:00|64641.4|64621.4|64643|64623|64643.6|64623.6|64640.5|64620.5|187
1626898500000|2021-07-21 20:15:00|64643.1|64623.1|64643.1|64623.1|64643.7|64623.7|64642.8|64622.8|180
1626898800000|2021-07-21 20:20:00|64643|64623|64645.8|64625.8|64646.2|64626.2|64642.7|64622.7|255
1626899100000|2021-07-21 20:25:00|64646|64626|64649|64629|64649.1|64629.1|64643.5|64623.5|236
1626899400000|2021-07-21 20:30:00|64648.6|64628.6|64648.6|64628.6|64650|64630|64647.7|64627.7|244
1626899700000|2021-07-21 20:35:00|64649.1|64629.1|64648.2|64628.2|64650|64630|64647.2|64627.2|157
1626900000000|2021-07-21 20:40:00|64647.8|64627.8|64647.6|64627.6|64649.7|64629.7|64646.8|64626.8|184
1626900300000|2021-07-21 20:45:00|64647.2|64627.2|64647.6|64627.6|64648.9|64628.9|64646.2|64626.2|127
1626900600000|2021-07-21 20:50:00|64647.7|64627.7|64649.1|64629.1|64650.6|64630.6|64645.9|64625.9|170
1626900900000|2021-07-21 20:55:00|64650|64630|64659.6|64639.6|64659.7|64639.7|64648.4|64628.4|246
1626901200000|2021-07-21 21:00:00|64670.8|64630.8|64666.9|64617.9|64670.9|64639.4|64654.6|64617.9|98
1626901500000|2021-07-21 21:05:00|64665.2|64612.5|64660|64616.6|64668.4|64620.3|64654.8|64608.5|105
1626901800000|2021-07-21 21:10:00|64660.3|64615.6|64660.5|64615.1|64665.6|64617.8|64654.2|64605.5|116
1626902100000|2021-07-21 21:15:00|64660.3|64613.3|64661.8|64612.5|64665.7|64615.8|64650.6|64600.7|73
1626902400000|2021-07-21 21:20:00|64651.6|64610.7|64654.7|64602.6|64663.4|64614.3|64649.6|64599.9|108
1626902700000|2021-07-21 21:25:00|64656.8|64605.2|64655.1|64605.4|64662.6|64622.1|64647.8|64599.6|124
1626903000000|2021-07-21 21:30:00|64655.9|64605.2|64661.1|64611.1|64664.9|64618.1|64652|64603.3|159
1626903300000|2021-07-21 21:35:00|64661|64611|64666.1|64606.2|64668.6|64615|64649|64603.6|84
1626903600000|2021-07-21 21:40:00|64663|64597.9|64663.6|64610|64675.5|64619.7|64656.3|64595.6|159
1626903900000|2021-07-21 21:45:00|64663.8|64610.8|64662.3|64613.3|64676.7|64620.3|64659.7|64592.6|141
1626904200000|2021-07-21 21:50:00|64661.9|64613.8|64661.5|64614.1|64671.1|64616.6|64660|64606.7|112
1626904500000|2021-07-21 21:55:00|64660.5|64611.7|64672|64613.7|64674.6|64619.5|64660.2|64609.2|123
1626904800000|2021-07-21 22:00:00|64668.6|64613|64659|64610.3|64673.6|64614.3|64654.4|64591.6|398
1626905100000|2021-07-21 22:05:00|64659.1|64610.5|64659.1|64607.5|64670.6|64613.1|64651.5|64602.2|612
1626905400000|2021-07-21 22:10:00|64658|64608.6|64658.6|64620.5|64660.7|64620.6|64650.7|64604.6|429
1626905700000|2021-07-21 22:15:00|64658.4|64619.5|64649.4|64629.4|64664|64631.5|64648.5|64617.6|225
1626906000000|2021-07-21 22:20:00|64655.9|64624.7|64656.3|64625.2|64659|64632.1|64647.3|64621.1|139
1626906300000|2021-07-21 22:25:00|64658.2|64625.8|64658.8|64625.3|64664.2|64631.9|64646.6|64618.2|124
1626906600000|2021-07-21 22:30:00|64658.4|64625.9|64651.8|64631.8|64667.6|64635.6|64649.8|64616|167
1626906900000|2021-07-21 22:35:00|64658.3|64626.1|64655.2|64635.2|64664.6|64635.8|64651|64620.4|230
1626907200000|2021-07-21 22:40:00|64654.1|64634.1|64655.5|64635.5|64666.6|64637.8|64652|64625|398
1626907500000|2021-07-21 22:45:00|64655.8|64635.8|64656.1|64636.1|64665|64638|64653.6|64624.1|425
1626907800000|2021-07-21 22:50:00|64656.2|64636.2|64655.4|64635.4|64661.3|64637.2|64653.6|64625.1|559
1626908100000|2021-07-21 22:55:00|64655.2|64635.2|64656.7|64636.7|64662.6|64638.2|64653.7|64628.1|597
1626908400000|2021-07-21 23:00:00|64654.9|64634.9|64654.8|64634.8|64663.2|64638.1|64652.7|64618.7|274
1626908700000|2021-07-21 23:05:00|64655.4|64635.4|64656.1|64636.1|64667|64640.4|64653.2|64626.2|280
1626909000000|2021-07-21 23:10:00|64656.4|64636.4|64656.1|64636.1|64662.2|64640.1|64653.7|64627.6|259
1626909300000|2021-07-21 23:15:00|64655.8|64635.8|64657.5|64637.5|64660.3|64639.2|64653.8|64627.6|216
1626909600000|2021-07-21 23:20:00|64657.3|64637.3|64659.4|64639.4|64665.1|64639.4|64654.3|64624.7|255
1626909900000|2021-07-21 23:25:00|64659.2|64639.2|64659.3|64639.3|64662.5|64642.5|64654.8|64634.8|234
1626910200000|2021-07-21 23:30:00|64659.5|64639.5|64660.9|64640.9|64662.2|64642.2|64656.7|64636.7|187
1626910500000|2021-07-21 23:35:00|64660.8|64640.8|64661.5|64641.5|64663.6|64643.6|64655.6|64635.6|278
1626910800000|2021-07-21 23:40:00|64661.8|64641.8|64663.1|64643.1|64663.6|64643.6|64660.6|64640.6|202
1626911100000|2021-07-21 23:45:00|64663.2|64643.2|64669.3|64649.3|64669.7|64649.7|64661.7|64641.7|342
1626911400000|2021-07-21 23:50:00|64669.2|64649.2|64667.9|64647.9|64670.7|64650.7|64664|64644|589
1626911700000|2021-07-21 23:55:00|64667.5|64647.5|64662.6|64642.6|64667.6|64647.6|64658.9|64638.9|467
1626912000000|2021-07-22 00:00:00|64662.7|64642.7|64662.8|64642.8|64667.8|64647.8|64661.5|64641.5|415
1626912300000|2021-07-22 00:05:00|64662.9|64642.9|64673.4|64653.4|64676.4|64656.4|64661.5|64641.5|504
1626912600000|2021-07-22 00:10:00|64673.8|64653.8|64678|64658|64684.8|64664.8|64668.2|64648.2|453
1626912900000|2021-07-22 00:15:00|64678.1|64658.1|64682.1|64662.1|64682.3|64666.3|64672.7|64652.7|442
1626913200000|2021-07-22 00:20:00|64681.6|64661.6|64675|64655|64682|64662|64673.5|64653.5|501
1626913500000|2021-07-22 00:25:00|64674.9|64654.9|64672.7|64652.7|64678.5|64658.5|64669.9|64649.9|398
1626913800000|2021-07-22 00:30:00|64672.5|64652.5|64686.3|64666.3|64688.6|64668.6|64672.5|64652.5|491
1626914100000|2021-07-22 00:35:00|64686.4|64666.4|64685.4|64665.4|64687|64667|64681.5|64661.5|396
1626914400000|2021-07-22 00:40:00|64685.5|64665.5|64687|64667|64687.6|64667.6|64683.1|64663.1|261
1626914700000|2021-07-22 00:45:00|64687.1|64667.1|64678.3|64658.3|64687.1|64667.1|64677.5|64657.5|443
1626915000000|2021-07-22 00:50:00|64678.4|64658.4|64675.8|64655.8|64678.6|64658.6|64672.5|64652.5|411
1626915300000|2021-07-22 00:55:00|64675.6|64655.6|64681|64661|64684.4|64664.4|64674.6|64654.6|405
1626915600000|2021-07-22 01:00:00|64680.9|64660.9|64675.8|64655.8|64683.6|64665.5|64670.8|64653.3|706
1626915900000|2021-07-22 01:05:00|64675.9|64655.9|64681.5|64661.5|64687.8|64670.8|64673.8|64653.8|553
1626916200000|2021-07-22 01:10:00|64681.6|64661.6|64677.1|64657.1|64681.9|64662.8|64671.1|64651.1|538
1626916500000|2021-07-22 01:15:00|64677.9|64657.9|64686.8|64666.8|64687.6|64670.6|64677.6|64657.6|535
1626916800000|2021-07-22 01:20:00|64687.4|64667.4|64704|64684|64709.2|64689.2|64677.9|64662.2|541
1626917100000|2021-07-22 01:25:00|64702.8|64682.8|64701|64691|64715.4|64695.4|64696.1|64678.8|725
1626917400000|2021-07-22 01:30:00|64700.9|64690.9|64722.1|64712.1|64728.7|64714|64699.1|64683.9|676
1626917700000|2021-07-22 01:35:00|64722.2|64712.2|64722.8|64702.8|64725.9|64712.2|64703.6|64688.5|699
1626918000000|2021-07-22 01:40:00|64722.7|64702.7|64702.4|64692.4|64723.4|64703.4|64695.3|64680.4|690
1626918300000|2021-07-22 01:45:00|64702.2|64692.2|64680.2|64670.2|64712.6|64692.6|64678|64664|779
1626918600000|2021-07-22 01:50:00|64680.1|64670.1|64699.8|64689.8|64705.3|64690|64676.6|64664.6|665
1626918900000|2021-07-22 01:55:00|64699.9|64689.9|64703.1|64683.1|64708.2|64692.8|64690.1|64675.7|694
1626919200000|2021-07-22 02:00:00|64702.8|64682.8|64707.5|64687.5|64711.5|64697.6|64697|64680.2|688
1626919500000|2021-07-22 02:05:00|64707.6|64687.6|64703.8|64683.8|64713.3|64699.7|64696.9|64682|592
1626919800000|2021-07-22 02:10:00|64704|64684|64698.4|64688.4|64707.3|64693.8|64695.6|64680.7|537
1626920100000|2021-07-22 02:15:00|64698.5|64688.5|64716.7|64706.7|64721.9|64707|64694.4|64684.4|693
1626920400000|2021-07-22 02:20:00|64716.4|64706.4|64719.9|64709.9|64732.7|64717.6|64714.5|64703.5|538
1626920700000|2021-07-22 02:25:00|64720.1|64710.1|64722.6|64712.6|64732.8|64720.3|64719.3|64706.4|535
1626921000000|2021-07-22 02:30:00|64722.5|64712.5|64719.3|64709.3|64724.1|64712.9|64714|64703.2|554
1626921300000|2021-07-22 02:35:00|64719.6|64709.6|64721.3|64711.3|64727.7|64712.3|64712.7|64698.9|437
1626921600000|2021-07-22 02:40:00|64721.5|64711.5|64709.1|64699.1|64722.1|64711.5|64708.4|64693.6|502
1626921900000|2021-07-22 02:45:00|64708.7|64698.7|64714.3|64694.3|64717.1|64702.5|64704.3|64689.2|542
1626922200000|2021-07-22 02:50:00|64714.2|64694.2|64713.5|64703.5|64716.3|64705.8|64705.2|64690.3|526
1626922500000|2021-07-22 02:55:00|64713.9|64703.9|64717.6|64707.6|64721.4|64711.4|64710.2|64694.5|508
1626922800000|2021-07-22 03:00:00|64717.5|64707.5|64714.6|64704.6|64720.3|64710.3|64710.9|64698.8|557
1626923100000|2021-07-22 03:05:00|64714.9|64704.9|64719|64709|64721.5|64710.6|64713.7|64700|478
1626923400000|2021-07-22 03:10:00|64718.9|64708.9|64715.4|64705.4|64721.1|64711.1|64712.6|64699.8|453
1626923700000|2021-07-22 03:15:00|64715.5|64705.5|64712.3|64702.3|64718.7|64706.1|64711.5|64697.6|493
1626924000000|2021-07-22 03:20:00|64712.4|64702.4|64710.5|64690.5|64718.1|64703.2|64703.1|64688.8|501
1626924300000|2021-07-22 03:25:00|64710|64690|64699.9|64689.9|64712.2|64696.9|64697.9|64682.8|436
1626924600000|2021-07-22 03:30:00|64704.9|64684.9|64704.1|64694.1|64709.1|64694.5|64696.3|64684.7|379
1626924900000|2021-07-22 03:35:00|64704.2|64694.2|64706.8|64686.8|64706.8|64694.5|64700.2|64685.3|385
1626925200000|2021-07-22 03:40:00|64706.6|64686.6|64699.4|64689.4|64707.2|64692.5|64698.5|64683.5|419
1626925500000|2021-07-22 03:45:00|64699.5|64689.5|64691|64681|64704.7|64690.4|64690.4|64680.4|377
1626925800000|2021-07-22 03:50:00|64690.7|64680.7|64689.3|64679.3|64699.7|64685.6|64687|64677|384
1626926100000|2021-07-22 03:55:00|64689.2|64679.2|64690.6|64680.6|64696|64681.7|64687.7|64675.6|309
1626926400000|2021-07-22 04:00:00|64690.7|64680.7|64686|64676|64692.3|64681.2|64684.6|64672.2|339
1626926700000|2021-07-22 04:05:00|64687.2|64677.2|64684.3|64674.3|64693.8|64679.7|64684.3|64671.6|242
1626927000000|2021-07-22 04:10:00|64684.2|64674.2|64681.8|64671.8|64687.8|64675|64677.4|64664.9|433
1626927300000|2021-07-22 04:15:00|64681.9|64671.9|64684.9|64674.9|64684.9|64674.9|64680.5|64670.5|320
1626927600000|2021-07-22 04:20:00|64684.8|64674.8|64683.3|64673.3|64694.5|64679.8|64683|64668.1|390
1626927900000|2021-07-22 04:25:00|64683.2|64673.2|64681.9|64671.9|64689.2|64674.3|64680.6|64666.1|318
1626928200000|2021-07-22 04:30:00|64682.1|64672.1|64678|64668|64688.3|64674.2|64675.3|64661.5|370
1626928500000|2021-07-22 04:35:00|64678.1|64668.1|64681.7|64671.7|64684.9|64672|64677.6|64664.3|281
1626928800000|2021-07-22 04:40:00|64681.6|64671.6|64685|64675|64685.8|64675.8|64680.2|64665.5|304
1626929100000|2021-07-22 04:45:00|64685.2|64675.2|64685.8|64675.8|64689.7|64676.8|64683.5|64669.5|311
1626929400000|2021-07-22 04:50:00|64685.7|64675.7|64678.1|64668.1|64687.2|64677.2|64677.9|64667.9|260
1626929700000|2021-07-22 04:55:00|64678.2|64668.2|64680.1|64670.1|64686.5|64672.7|64678.1|64663.9|338
1626930000000|2021-07-22 05:00:00|64680|64670|64682.4|64672.4|64688.7|64674.1|64678.5|64666.4|430
1626930300000|2021-07-22 05:05:00|64682.5|64672.5|64688.1|64678.1|64694.3|64680.6|64681.5|64666.7|458
1626930600000|2021-07-22 05:10:00|64688|64678|64689.9|64679.9|64690.6|64680.6|64686.9|64676.9|376
1626930900000|2021-07-22 05:15:00|64690.1|64680.1|64683.4|64673.4|64690.2|64680.2|64680.5|64667.2|418
1626931200000|2021-07-22 05:20:00|64683.8|64673.8|64684.3|64674.3|64690.4|64676.1|64681.5|64670.4|437
1626931500000|2021-07-22 05:25:00|64684.2|64674.2|64687.2|64677.2|64692.5|64678.2|64677.5|64664.5|493
1626931800000|2021-07-22 05:30:00|64686.3|64676.3|64690.8|64680.8|64692.4|64682.4|64686.2|64676.2|476
1626932100000|2021-07-22 05:35:00|64690.4|64680.4|64698.2|64688.2|64699.8|64689.8|64688|64674.8|528
1626932400000|2021-07-22 05:40:00|64698|64688|64696.7|64686.7|64700.7|64690.7|64693.8|64683.8|526
1626932700000|2021-07-22 05:45:00|64697.6|64687.6|64693.4|64683.4|64697.8|64687.8|64691.8|64681.8|458
1626933000000|2021-07-22 05:50:00|64693.3|64683.3|64695.4|64685.4|64697.5|64685.6|64689.5|64676.7|475
1626933300000|2021-07-22 05:55:00|64695.5|64685.5|64700.8|64690.8|64705.3|64695.3|64691.6|64681.6|543
1626933600000|2021-07-22 06:00:00|64700.7|64690.7|64701.9|64691.9|64704|64694|64697.5|64687.5|474
1626933900000|2021-07-22 06:05:00|64701.8|64691.8|64693.7|64683.7|64703.4|64693.4|64689.9|64676|585
1626934200000|2021-07-22 06:10:00|64693.6|64683.6|64692|64682|64699.9|64686.8|64688|64674.9|557
1626934500000|2021-07-22 06:15:00|64692.7|64682.7|64693.7|64683.7|64699.4|64686.8|64689.2|64677.6|537
1626934800000|2021-07-22 06:20:00|64693.6|64683.6|64692.9|64682.9|64695.4|64683.6|64684.8|64671.2|532
1626935100000|2021-07-22 06:25:00|64693|64683|64686.6|64676.6|64700.7|64686|64684.9|64671.7|650
1626935400000|2021-07-22 06:30:00|64686.7|64676.7|64673.8|64663.8|64686.7|64676.7|64673.7|64659.3|709
1626935700000|2021-07-22 06:35:00|64673.9|64663.9|64669.8|64659.8|64677.2|64667.2|64665.3|64654|659
1626936000000|2021-07-22 06:40:00|64670.1|64660.1|64674.2|64664.2|64677.9|64667.9|64667.8|64654.6|622
1626936300000|2021-07-22 06:45:00|64674.4|64664.4|64671.6|64661.6|64675.1|64665.1|64667.8|64657.8|626
1626936600000|2021-07-22 06:50:00|64671.8|64661.8|64673.6|64663.6|64680|64667.1|64670.8|64658.7|608
1626936900000|2021-07-22 06:55:00|64674|64664|64674.7|64664.7|64678.5|64668.2|64668.6|64658.1|568
1626937200000|2021-07-22 07:00:00|64674.5|64664.5|64654.1|64644.1|64675.1|64665.1|64653.1|64637.9|757
1626937500000|2021-07-22 07:05:00|64654.3|64644.3|64659.4|64649.4|64664.9|64650.4|64646.7|64634.4|710
1626937800000|2021-07-22 07:10:00|64659.2|64649.2|64675.8|64665.8|64679.4|64666.2|64641.6|64631.4|793
1626938100000|2021-07-22 07:15:00|64676.1|64666.1|64669.3|64659.3|64676.5|64666.5|64659.1|64644.5|582
1626938400000|2021-07-22 07:20:00|64669.6|64659.6|64672.2|64662.2|64676.6|64666.6|64665|64653.1|567
1626938700000|2021-07-22 07:25:00|64672.3|64662.3|64664.5|64654.5|64676.1|64662.3|64659.6|64643.5|621
1626939000000|2021-07-22 07:30:00|64664.9|64654.9|64656.7|64646.7|64668.6|64654.9|64656.6|64645.8|532
1626939300000|2021-07-22 07:35:00|64656.8|64646.8|64663.4|64653.4|64666.9|64653.6|64655.6|64644.8|521
1626939600000|2021-07-22 07:40:00|64663.3|64653.3|64671.5|64661.5|64675.3|64662.4|64658|64648|605
1626939900000|2021-07-22 07:45:00|64671.6|64661.6|64674.8|64664.8|64676.4|64666.4|64670.5|64660.5|552
1626940200000|2021-07-22 07:50:00|64674.7|64664.7|64677.4|64667.4|64679.1|64669.1|64667.2|64654.5|575
1626940500000|2021-07-22 07:55:00|64677.2|64667.2|64669.1|64659.1|64681.4|64669.7|64667.1|64653.4|615
1626940800000|2021-07-22 08:00:00|64669|64659|64680.3|64670.3|64695.4|64680.2|64669|64659|735
1626941100000|2021-07-22 08:05:00|64680.6|64670.6|64683.6|64673.6|64693.4|64681.9|64678.8|64668.8|613
1626941400000|2021-07-22 08:10:00|64683.7|64673.7|64679.3|64669.3|64690.1|64678.9|64675.5|64662.1|642
1626941700000|2021-07-22 08:15:00|64679.6|64669.6|64673.7|64663.7|64683.3|64672.3|64672.8|64660|566
1626942000000|2021-07-22 08:20:00|64673.4|64663.4|64683|64673|64690.5|64676.2|64671.9|64658.5|549
1626942300000|2021-07-22 08:25:00|64682.9|64672.9|64677|64667|64688.5|64673.8|64671|64660.6|621
1626942600000|2021-07-22 08:30:00|64676.7|64666.7|64672.1|64662.1|64696|64683.3|64671.4|64656.3|668
1626942900000|2021-07-22 08:35:00|64671.9|64661.9|64677.7|64667.7|64688.8|64674.7|64668.5|64654|640
1626943200000|2021-07-22 08:40:00|64677.8|64667.8|64663.3|64653.3|64678.3|64668|64663|64650.3|509
1626943500000|2021-07-22 08:45:00|64663.5|64653.5|64673.5|64663.5|64678.2|64668.2|64663.3|64653.3|603
1626943800000|2021-07-22 08:50:00|64673.3|64663.3|64673.5|64663.5|64675.5|64665.5|64666.9|64653.6|451
1626944100000|2021-07-22 08:55:00|64673.6|64663.6|64665.7|64655.7|64674|64664|64665.1|64650.8|443
1626944400000|2021-07-22 09:00:00|64665.8|64655.8|64672.3|64662.3|64673|64663|64661.7|64651.7|568
1626944700000|2021-07-22 09:05:00|64672.8|64662.8|64677.8|64657.8|64677.8|64663.4|64667.9|64657.5|453
1626945000000|2021-07-22 09:10:00|64672.5|64662.5|64674.9|64664.9|64683.9|64673.9|64671.9|64658.8|444
1626945300000|2021-07-22 09:15:00|64674.8|64664.8|64670.4|64660.4|64675.3|64665.3|64662.2|64652.2|487
1626945600000|2021-07-22 09:20:00|64670.5|64660.5|64678.8|64658.8|64679.2|64665.1|64665.6|64655.6|451
1626945900000|2021-07-22 09:25:00|64678.9|64658.9|64675.9|64665.9|64679.5|64667.5|64671.6|64658.3|471
1626946200000|2021-07-22 09:30:00|64676|64666|64674.2|64664.2|64681.8|64667.6|64670.3|64660.3|480
1626946500000|2021-07-22 09:35:00|64674.3|64664.3|64669.8|64659.8|64675.1|64665.1|64668.1|64654.7|569
1626946800000|2021-07-22 09:40:00|64669.9|64659.9|64672|64662|64677.8|64663.1|64668.7|64656.1|459
1626947100000|2021-07-22 09:45:00|64672.3|64662.3|64678.8|64668.8|64680.7|64670.7|64672.2|64658.3|352
1626947400000|2021-07-22 09:50:00|64678.7|64668.7|64679.4|64669.4|64684.4|64671.6|64676.7|64663|345
1626947700000|2021-07-22 09:55:00|64679.3|64669.3|64675.3|64665.3|64684.5|64672.4|64675.3|64662|365
1626948000000|2021-07-22 10:00:00|64675.1|64665.1|64672.3|64662.3|64680.5|64665.6|64667.7|64652.9|460
1626948300000|2021-07-22 10:05:00|64672.1|64662.1|64683.5|64673.5|64683.9|64673.9|64671.7|64657.7|448
1626948600000|2021-07-22 10:10:00|64683.4|64673.4|64686.4|64676.4|64690.3|64677.4|64683|64670.1|404
1626948900000|2021-07-22 10:15:00|64686.5|64676.5|64677.5|64667.5|64686.5|64676.5|64676.4|64662.5|511
1626949200000|2021-07-22 10:20:00|64677.6|64667.6|64681.3|64671.3|64686.3|64672|64677.3|64663.8|411
1626949500000|2021-07-22 10:25:00|64680.9|64670.9|64680.4|64670.4|64688.5|64675.7|64679|64666.5|541
1626949800000|2021-07-22 10:30:00|64679.9|64669.9|64686.8|64676.8|64693.5|64678.5|64677|64662.9|430
1626950100000|2021-07-22 10:35:00|64686.9|64676.9|64684.4|64674.4|64690.6|64677.5|64681|64667|433
1626950400000|2021-07-22 10:40:00|64684.2|64674.2|64683.5|64673.5|64693.2|64678.9|64682.5|64669.9|334
1626950700000|2021-07-22 10:45:00|64683.8|64673.8|64684.5|64674.5|64688.9|64675.1|64680.7|64668.9|384
1626951000000|2021-07-22 10:50:00|64684.4|64674.4|64686.7|64676.7|64696.2|64682|64684.2|64671|334
1626951300000|2021-07-22 10:55:00|64686.9|64676.9|64684.8|64674.8|64694.4|64679.8|64684.2|64669.1|534
1626951600000|2021-07-22 11:00:00|64684.9|64674.9|64691.9|64681.9|64697.3|64682.5|64683|64668.2|525
1626951900000|2021-07-22 11:05:00|64691.7|64681.7|64695.5|64685.5|64700|64686.5|64687.6|64672.1|493
1626952200000|2021-07-22 11:10:00|64695.6|64685.6|64693.1|64683.1|64697.8|64687.3|64689.1|64676.8|499
1626952500000|2021-07-22 11:15:00|64692.9|64682.9|64699.8|64689.8|64705|64690.6|64692.8|64678.8|498
1626952800000|2021-07-22 11:20:00|64699.7|64689.7|64692.6|64682.6|64705.4|64691.5|64691.9|64678.3|493
1626953100000|2021-07-22 11:25:00|64692.5|64682.5|64696.2|64686.2|64701.5|64686.7|64690.9|64677.6|440
1626953400000|2021-07-22 11:30:00|64696.5|64686.5|64695.6|64685.6|64699.3|64687.3|64690.9|64676.3|383
1626953700000|2021-07-22 11:35:00|64695.4|64685.4|64699.7|64689.7|64705.2|64690.5|64695|64683.2|407
1626954000000|2021-07-22 11:40:00|64699.6|64689.6|64704.3|64684.3|64706.6|64691.5|64696.5|64681.2|397
1626954300000|2021-07-22 11:45:00|64704.2|64684.2|64696|64676|64723.9|64703.9|64690.8|64670.8|886
1626954600000|2021-07-22 11:50:00|64695.9|64675.9|64703.3|64683.3|64707.3|64687.4|64690.8|64674.1|747
1626954900000|2021-07-22 11:55:00|64703.5|64683.5|64692.5|64682.5|64713.9|64697.9|64692.4|64675.3|775
1626955200000|2021-07-22 12:00:00|64692.7|64682.7|64715.1|64695.1|64715.1|64695.1|64689.9|64672.2|871
1626955500000|2021-07-22 12:05:00|64714.7|64694.7|64706.2|64686.2|64714.7|64698|64697.3|64679.9|800
1626955800000|2021-07-22 12:10:00|64705.8|64685.8|64712.7|64692.7|64714.2|64699.2|64699.2|64685.1|666
1626956100000|2021-07-22 12:15:00|64713.1|64693.1|64716.1|64696.1|64718.7|64702.7|64704.5|64688.8|657
1626956400000|2021-07-22 12:20:00|64716.6|64696.6|64719.7|64699.7|64720|64704.8|64703.9|64688.9|646
1626956700000|2021-07-22 12:25:00|64719.3|64699.3|64720.4|64700.4|64722|64707.8|64710.8|64695.9|515
1626957000000|2021-07-22 12:30:00|64720.5|64700.5|64710.7|64690.7|64722.5|64707.1|64704.8|64685.1|774
1626957300000|2021-07-22 12:35:00|64710.5|64690.5|64722.5|64702.5|64724.6|64709|64692.8|64677.6|891
1626957600000|2021-07-22 12:40:00|64722.2|64702.2|64720.5|64700.5|64730.9|64713.3|64712.6|64698.6|813
1626957900000|2021-07-22 12:45:00|64720.2|64700.2|64710.4|64690.4|64722.4|64705.9|64705.6|64690.2|742
1626958200000|2021-07-22 12:50:00|64710.3|64690.3|64726.1|64706.1|64726.3|64710.5|64703.6|64688.7|835
1626958500000|2021-07-22 12:55:00|64725.6|64705.6|64712.6|64692.6|64729.8|64713.1|64707.7|64691.7|775
1626958800000|2021-07-22 13:00:00|64712.7|64692.7|64703.4|64693.4|64715.3|64702.5|64695.3|64680.6|879
1626959100000|2021-07-22 13:05:00|64702.8|64692.8|64693.8|64683.8|64704.8|64693.2|64689.4|64676.7|833
1626959400000|2021-07-22 13:10:00|64693.3|64683.3|64690.4|64670.4|64701.9|64686.9|64682.5|64667.9|865
1626959700000|2021-07-22 13:15:00|64690.2|64670.2|64673.5|64663.5|64690.2|64675.1|64666.9|64651|905
1626960000000|2021-07-22 13:20:00|64673.8|64663.8|64683.5|64663.5|64686|64671|64666.8|64653|838
1626960300000|2021-07-22 13:25:00|64683.6|64663.6|64671.3|64651.3|64684.1|64668.7|64668.6|64650|638
1626960600000|2021-07-22 13:30:00|64671.4|64651.4|64688.9|64678.9|64695.7|64682.3|64666.2|64650.6|677
1626960900000|2021-07-22 13:35:00|64689.4|64679.4|64697.5|64677.5|64712|64696.3|64682.9|64669.8|680
1626961200000|2021-07-22 13:40:00|64697.2|64677.2|64677.9|64667.9|64701.5|64685.3|64673.8|64659.4|672
1626961500000|2021-07-22 13:45:00|64678.3|64668.3|64702.4|64692.4|64702.7|64692.7|64678|64662.9|824
1626961800000|2021-07-22 13:50:00|64702.6|64692.6|64699.6|64689.6|64712.8|64696.7|64689.4|64677.5|835
1626962100000|2021-07-22 13:55:00|64699.7|64689.7|64707.9|64687.9|64711.5|64696.3|64693.9|64683|737
1626962400000|2021-07-22 14:00:00|64707.8|64687.8|64704.7|64694.7|64714.9|64701.1|64696|64680.6|862
1626962700000|2021-07-22 14:05:00|64705.3|64695.3|64724.4|64714.4|64731.2|64716.4|64703.2|64693.2|923
1626963000000|2021-07-22 14:10:00|64724.5|64714.5|64723|64713|64735.3|64722|64716.6|64699.9|938
1626963300000|2021-07-22 14:15:00|64723.3|64713.3|64717.3|64707.3|64729.8|64716|64716.1|64701|796
1626963600000|2021-07-22 14:20:00|64717.7|64707.7|64724.7|64714.7|64731.9|64718|64717.2|64701.6|775
1626963900000|2021-07-22 14:25:00|64724.8|64714.8|64737.4|64717.4|64738.2|64724.7|64724|64708.3|763
1626964200000|2021-07-22 14:30:00|64737.8|64717.8|64730.7|64710.7|64738.3|64723.3|64723.4|64709.2|739
1626964500000|2021-07-22 14:35:00|64730.5|64710.5|64730.3|64720.3|64737.5|64723.2|64725.2|64709.8|746
1626964800000|2021-07-22 14:40:00|64730.2|64720.2|64736.1|64726.1|64742.7|64728.3|64727.2|64712.4|821
1626965100000|2021-07-22 14:45:00|64736.2|64726.2|64733.7|64723.7|64744.8|64730|64731.4|64717.8|697
1626965400000|2021-07-22 14:50:00|64733.6|64723.6|64735.2|64725.2|64740.6|64726.8|64727.3|64712.2|733
1626965700000|2021-07-22 14:55:00|64735.5|64725.5|64728|64718|64741.5|64726.3|64721.6|64708.9|742
1626966000000|2021-07-22 15:00:00|64732.8|64712.8|64729.2|64709.2|64733.8|64720.6|64721.9|64707.8|710
1626966300000|2021-07-22 15:05:00|64729.1|64709.1|64737.7|64727.7|64738.6|64727.9|64723.3|64709.1|611
1626966600000|2021-07-22 15:10:00|64737.8|64727.8|64738.2|64728.2|64745.5|64731.2|64736.5|64722.4|632
1626966900000|2021-07-22 15:15:00|64738.3|64728.3|64735.6|64725.6|64745.2|64730.2|64733.6|64719|629
1626967200000|2021-07-22 15:20:00|64735.7|64725.7|64740.5|64730.5|64745.3|64730.5|64735.1|64721.4|581
1626967500000|2021-07-22 15:25:00|64740.3|64730.3|64742.3|64732.3|64750.7|64736.5|64740|64727.2|625
1626967800000|2021-07-22 15:30:00|64742.7|64732.7|64759.6|64749.6|64762.6|64750.3|64741.1|64726.9|733
1626968100000|2021-07-22 15:35:00|64759.5|64749.5|64771.8|64761.8|64776.4|64762.4|64758.9|64748.9|690
1626968400000|2021-07-22 15:40:00|64771.4|64761.4|64777.8|64767.8|64787.7|64771.4|64766.3|64751.5|655
1626968700000|2021-07-22 15:45:00|64777.4|64767.4|64777.3|64757.3|64791.1|64776.5|64771.4|64757|700
1626969000000|2021-07-22 15:50:00|64772.8|64762.8|64755.4|64745.4|64778.1|64763|64754.8|64739.8|623
1626969300000|2021-07-22 15:55:00|64755.1|64745.1|64776.4|64756.4|64778.2|64763|64754.4|64741.3|653
1626969600000|2021-07-22 16:00:00|64776.3|64756.3|64767.4|64757.4|64778|64760.4|64762.1|64747.5|660
1626969900000|2021-07-22 16:05:00|64767.3|64757.3|64773|64753|64779.6|64765.1|64765.7|64750.9|611
1626970200000|2021-07-22 16:10:00|64772.9|64752.9|64771.1|64751.1|64774.8|64759.5|64763.2|64748|513
1626970500000|2021-07-22 16:15:00|64771.3|64751.3|64761.1|64751.1|64772.4|64757.3|64756.6|64742.3|569
1626970800000|2021-07-22 16:20:00|64761.2|64751.2|64760.8|64750.8|64772.6|64758|64758.8|64743.7|566
1626971100000|2021-07-22 16:25:00|64761.4|64751.4|64754.8|64744.8|64767.4|64752.4|64753.9|64739.4|397
1626971400000|2021-07-22 16:30:00|64754.9|64744.9|64759.3|64749.3|64770.2|64755.2|64754.7|64742.3|498
1626971700000|2021-07-22 16:35:00|64759.4|64749.4|64770.4|64750.4|64771|64755.2|64757.8|64743.5|414
1626972000000|2021-07-22 16:40:00|64770.1|64750.1|64761.3|64751.3|64772.7|64757.6|64761.2|64746|382
1626972300000|2021-07-22 16:45:00|64761.4|64751.4|64765.9|64745.9|64767.8|64752.6|64759|64743.7|395
1626972600000|2021-07-22 16:50:00|64765.8|64745.8|64755.5|64745.5|64765.8|64750.7|64752.9|64738.7|363
1626972900000|2021-07-22 16:55:00|64760.7|64740.7|64746.1|64736.1|64760.7|64747|64745.6|64730.6|458
1626973200000|2021-07-22 17:00:00|64745.9|64735.9|64754.5|64734.5|64755.6|64741.5|64745.8|64730.7|421
1626973500000|2021-07-22 17:05:00|64754.6|64734.6|64755.1|64745.1|64761.8|64747.2|64748.6|64733.6|466
1626973800000|2021-07-22 17:10:00|64755.2|64745.2|64752.8|64742.8|64760|64745.3|64749.3|64734.7|404
1626974100000|2021-07-22 17:15:00|64753.4|64743.4|64755.4|64745.4|64762.8|64748.6|64752.9|64738|467
1626974400000|2021-07-22 17:20:00|64755.3|64745.3|64757.7|64737.7|64760.9|64747.2|64750.4|64735.6|523
1626974700000|2021-07-22 17:25:00|64757.6|64737.6|64758.9|64738.9|64761.6|64745|64750.6|64734.6|411
1626975000000|2021-07-22 17:30:00|64758.8|64738.8|64757.8|64737.8|64760.7|64746|64752.7|64737.2|382
1626975300000|2021-07-22 17:35:00|64757.9|64737.9|64759.7|64739.7|64760|64744.8|64752.5|64737.3|383
1626975600000|2021-07-22 17:40:00|64759.4|64739.4|64754.3|64744.3|64759.9|64745.4|64753.7|64737.4|314
1626975900000|2021-07-22 17:45:00|64754.2|64744.2|64754.2|64744.2|64760.3|64745.7|64753.3|64737.9|389
1626976200000|2021-07-22 17:50:00|64754.1|64744.1|64756.9|64736.9|64761|64744.7|64751|64735.9|352
1626976500000|2021-07-22 17:55:00|64757.1|64737.1|64763.6|64743.6|64763.9|64747.5|64753.4|64736.1|362
1626976800000|2021-07-22 18:00:00|64763.5|64743.5|64758.5|64738.5|64764|64748.9|64753|64736.3|385
1626977100000|2021-07-22 18:05:00|64758.6|64738.6|64758.9|64738.9|64760.6|64745.6|64753.2|64735.9|342
1626977400000|2021-07-22 18:10:00|64759|64739|64758.5|64738.5|64762.4|64745.9|64755.9|64735.9|318
1626977700000|2021-07-22 18:15:00|64758.4|64738.4|64755|64735|64758.8|64740.4|64747.2|64731.7|341
1626978000000|2021-07-22 18:20:00|64754.9|64734.9|64758.4|64738.4|64758.4|64743.3|64751.2|64734|407
1626978300000|2021-07-22 18:25:00|64758.6|64738.6|64758|64738|64760.2|64745.3|64750.6|64736.2|364
1626978600000|2021-07-22 18:30:00|64758.5|64738.5|64753.1|64733.1|64758.9|64742.1|64747.1|64732.5|306
1626978900000|2021-07-22 18:35:00|64753|64733|64757.8|64737.8|64758.5|64744.2|64748.3|64733|259
1626979200000|2021-07-22 18:40:00|64757.9|64737.9|64756.8|64736.8|64758.3|64743.3|64750.8|64735.9|327
1626979500000|2021-07-22 18:45:00|64756.9|64736.9|64757.4|64737.4|64758.1|64743.1|64750.6|64735.7|303
1626979800000|2021-07-22 18:50:00|64757.3|64737.3|64753.9|64733.9|64757.6|64741.8|64748.7|64732.9|299
1626980100000|2021-07-22 18:55:00|64754|64734|64742.9|64722.9|64754.7|64737.4|64742|64722.9|401
1626980400000|2021-07-22 19:00:00|64744.7|64724.7|64740.3|64730.3|64747.5|64731.5|64740|64724.3|422
1626980700000|2021-07-22 19:05:00|64740.4|64730.4|64747.3|64727.3|64750.2|64731.7|64738.5|64723.2|517
1626981000000|2021-07-22 19:10:00|64747.2|64727.2|64746.8|64726.8|64752.5|64737.1|64742.2|64725.9|291
1626981300000|2021-07-22 19:15:00|64746.6|64726.6|64742.1|64732.1|64749.6|64733.9|64741.2|64724.7|305
1626981600000|2021-07-22 19:20:00|64742|64732|64744.8|64734.8|64751.2|64735.4|64741.9|64728.1|291
1626981900000|2021-07-22 19:25:00|64744.9|64734.9|64752.4|64732.4|64754.7|64738|64744.4|64730.9|271
1626982200000|2021-07-22 19:30:00|64752|64732|64752.5|64732.5|64753.1|64738.1|64746.6|64731.3|414
1626982500000|2021-07-22 19:35:00|64752.6|64732.6|64746.4|64726.4|64757.5|64740.4|64746.2|64726.2|339
1626982800000|2021-07-22 19:40:00|64746.5|64726.5|64748.6|64728.6|64748.9|64732.1|64741.3|64725.4|277
1626983100000|2021-07-22 19:45:00|64748.7|64728.7|64747.8|64727.8|64748.7|64732.8|64742.2|64726.6|272
1626983400000|2021-07-22 19:50:00|64747.9|64727.9|64747.3|64727.3|64748.7|64733.8|64741|64726.1|294
1626983700000|2021-07-22 19:55:00|64747.1|64727.1|64752.9|64732.9|64753.9|64733.9|64742|64726.9|269
1626984000000|2021-07-22 20:00:00|64752.8|64732.8|64752.1|64732.1|64755|64735|64751.9|64731.9|195
1626984300000|2021-07-22 20:05:00|64752.2|64732.2|64752|64732|64752.6|64732.6|64751.7|64731.7|120
1626984600000|2021-07-22 20:10:00|64752.2|64732.2|64764.9|64744.9|64766.4|64750.7|64751.9|64731.9|264
1626984900000|2021-07-22 20:15:00|64764.4|64744.4|64763.9|64743.9|64764.6|64744.6|64762.4|64742.4|183
1626985200000|2021-07-22 20:20:00|64763.8|64743.8|64764.1|64744.1|64767|64747|64763.7|64743.7|137
1626985500000|2021-07-22 20:25:00|64763.8|64743.8|64761.4|64741.4|64764.4|64744.4|64760.5|64740.5|202
1626985800000|2021-07-22 20:30:00|64760.5|64740.5|64761.3|64741.3|64761.5|64741.5|64760.5|64740.5|157
1626986100000|2021-07-22 20:35:00|64761.2|64741.2|64760.8|64740.8|64761.7|64741.7|64760.5|64740.5|117
1626986400000|2021-07-22 20:40:00|64761|64741|64761.2|64741.2|64761.8|64741.8|64760.4|64740.4|141
1626986700000|2021-07-22 20:45:00|64761.9|64741.9|64761.9|64741.9|64762.1|64742.1|64759.2|64739.2|137
1626987000000|2021-07-22 20:50:00|64761.5|64741.5|64760.7|64740.7|64762.2|64742.2|64759.8|64739.8|164
1626987300000|2021-07-22 20:55:00|64760.6|64740.6|64778.4|64741.5|64778.7|64751.9|64760.5|64724.4|179
1626987600000|2021-07-22 21:00:00|64778.6|64742.4|64765.8|64745.8|64780.4|64747.2|64764.4|64717.2|77
1626987900000|2021-07-22 21:05:00|64768.1|64748.1|64778.5|64745.6|64781.7|64755.8|64765.6|64679.3|147
1626988200000|2021-07-22 21:10:00|64782.4|64746.6|64777.3|64713.7|64785|64756.3|64763.6|64712.8|267
1626988500000|2021-07-22 21:15:00|64777.7|64714.4|64780.7|64716.4|64783.9|64726.1|64773.9|64710.2|130
1626988800000|2021-07-22 21:20:00|64783.4|64717|64778.9|64720.4|64799.2|64728.9|64770.9|64700|210
1626989100000|2021-07-22 21:25:00|64776.2|64714.5|64777.6|64718.9|64785.7|64725.5|64770.7|64707.9|130
1626989400000|2021-07-22 21:30:00|64777.5|64720.6|64777.7|64718.1|64784.2|64720.8|64770.6|64702.8|253
1626989700000|2021-07-22 21:35:00|64781.3|64719.1|64780.3|64723|64783.1|64728.1|64770.8|64713.8|203
1626990000000|2021-07-22 21:40:00|64782.3|64717|64774.7|64717.5|64782.3|64724.7|64769.4|64716.6|272
1626990300000|2021-07-22 21:45:00|64774.3|64716.6|64775.5|64716.8|64779.2|64724.3|64769.1|64707.2|197
1626990600000|2021-07-22 21:50:00|64775.1|64718.9|64772.7|64724.1|64782.2|64724.6|64768.7|64705.5|187
1626990900000|2021-07-22 21:55:00|64772.6|64724.3|64773.4|64723.3|64779.1|64728.2|64768.1|64718.6|245
1626991200000|2021-07-22 22:00:00|64775.3|64723.2|64777.3|64723.4|64782.1|64725.6|64775.3|64711.3|618
1626991500000|2021-07-22 22:05:00|64777.6|64720.5|64772.3|64719.1|64779.8|64724.5|64771|64704.7|460
1626991800000|2021-07-22 22:10:00|64768.2|64721.9|64771.8|64719.8|64776.2|64724.7|64767.4|64713.1|635
1626992100000|2021-07-22 22:15:00|64771.9|64720.3|64766.2|64721.6|64776.8|64723.6|64765.8|64716.7|288
1626992400000|2021-07-22 22:20:00|64766|64721.5|64765.1|64719.7|64766.4|64724.8|64762.7|64714.6|210
1626992700000|2021-07-22 22:25:00|64764.8|64721.2|64763.8|64721.8|64766.6|64723.8|64761.8|64717.3|202
1626993000000|2021-07-22 22:30:00|64763.7|64721.2|64763.8|64722.3|64766.9|64722.3|64761|64716.3|173
1626993300000|2021-07-22 22:35:00|64764.6|64721.5|64765.1|64724.6|64765.8|64725.1|64763.2|64718.2|144
1626993600000|2021-07-22 22:40:00|64765.5|64725.5|64765.4|64727.1|64768.2|64729|64761.4|64720.5|209
1626993900000|2021-07-22 22:45:00|64765.5|64726.1|64761.7|64720.2|64768.1|64728.7|64761.7|64713.9|260
1626994200000|2021-07-22 22:50:00|64762.2|64718.9|64764.7|64728.3|64767.6|64728.8|64759.9|64711.9|289
1626994500000|2021-07-22 22:55:00|64760.7|64728.4|64764.5|64717.3|64768.4|64729.1|64760.6|64711.8|316
1626994800000|2021-07-22 23:00:00|64759.5|64721.6|64763.1|64729.6|64768.5|64738.7|64752.4|64721.6|462
1626995100000|2021-07-22 23:05:00|64762.1|64731|64762.7|64732.4|64767.3|64738.7|64752.8|64727.8|469
1626995400000|2021-07-22 23:10:00|64761.5|64730.2|64754.7|64718.2|64767.6|64737.6|64744.9|64716.7|490
1626995700000|2021-07-22 23:15:00|64755.7|64717.2|64746.8|64716.3|64755.7|64728|64739.3|64702.8|574
1626996000000|2021-07-22 23:20:00|64742|64722|64739.6|64719.6|64752.8|64724|64738.3|64699.2|587
1626996300000|2021-07-22 23:25:00|64741.4|64721.4|64749.2|64714.5|64751.9|64723.6|64736.9|64706.3|736
1626996600000|2021-07-22 23:30:00|64747.9|64717.4|64754.2|64734.2|64754.3|64734.3|64738.3|64710.4|725
1626996900000|2021-07-22 23:35:00|64753.9|64733.9|64755.1|64735.1|64755.1|64735.1|64749.1|64729.1|498
1626997200000|2021-07-22 23:40:00|64754.4|64734.4|64751.1|64731.1|64755.2|64735.2|64749.6|64729.6|410
1626997500000|2021-07-22 23:45:00|64751.4|64731.4|64755.7|64735.7|64755.8|64735.8|64749.4|64729.4|476
1626997800000|2021-07-22 23:50:00|64755.6|64735.6|64753.3|64733.3|64757.3|64737.3|64752.4|64732.4|425
1626998100000|2021-07-22 23:55:00|64753.2|64733.2|64756.4|64736.4|64762.6|64742.6|64753.1|64733.1|383
1626998400000|2021-07-23 00:00:00|64757.5|64737.5|64764.5|64744.5|64770.9|64750.9|64757|64737|549
1626998700000|2021-07-23 00:05:00|64764.7|64744.7|64763.1|64743.1|64766.2|64746.2|64754|64734|483
1626999000000|2021-07-23 00:10:00|64765.6|64745.6|64760.6|64740.6|64768.9|64748.9|64754.7|64734.7|653
1626999300000|2021-07-23 00:15:00|64760.5|64740.5|64761.1|64741.1|64764.2|64744.2|64757|64737|495
1626999600000|2021-07-23 00:20:00|64761.2|64741.2|64756.3|64736.3|64765.5|64745.5|64755.2|64735.2|431
1626999900000|2021-07-23 00:25:00|64756.2|64736.2|64748.7|64728.7|64756.4|64736.4|64742.4|64726.8|379
1627000200000|2021-07-23 00:30:00|64748.6|64728.6|64735.9|64715.9|64749.6|64734.4|64732.7|64712.7|450
1627000500000|2021-07-23 00:35:00|64735.5|64715.5|64746.9|64726.9|64749.1|64729.1|64730.4|64710.4|482
1627000800000|2021-07-23 00:40:00|64746.8|64726.8|64744.5|64724.5|64747.4|64727.4|64742.1|64722.1|428
1627001100000|2021-07-23 00:45:00|64744.4|64724.4|64742.9|64722.9|64745|64725|64738.3|64718.3|445
1627001400000|2021-07-23 00:50:00|64743.2|64723.2|64737.9|64717.9|64748.3|64728.3|64737.6|64717.6|438
1627001700000|2021-07-23 00:55:00|64739.5|64719.5|64728.5|64708.5|64741.5|64721.5|64725.7|64705.7|592
1627002000000|2021-07-23 01:00:00|64728.8|64708.8|64711.8|64691.8|64733.8|64713.8|64710.7|64690.7|684
1627002300000|2021-07-23 01:05:00|64711.7|64691.7|64721.2|64701.2|64722.2|64702.2|64711.1|64691.1|529
1627002600000|2021-07-23 01:10:00|64721|64701|64711.7|64691.7|64721.2|64704|64710.9|64690.9|358
1627002900000|2021-07-23 01:15:00|64711.6|64691.6|64723.9|64703.9|64728.3|64708.3|64711.6|64691.6|608
1627003200000|2021-07-23 01:20:00|64724|64704|64724.5|64704.5|64727.7|64712.6|64714.1|64698.6|605
1627003500000|2021-07-23 01:25:00|64724.2|64704.2|64717|64697|64725.1|64709.1|64712|64696.9|541
1627003800000|2021-07-23 01:30:00|64717.2|64697.2|64722.6|64712.6|64730.7|64715.8|64711.9|64697.2|543
1627004100000|2021-07-23 01:35:00|64722.8|64712.8|64729.7|64709.7|64729.9|64713.9|64713|64699.7|718
1627004400000|2021-07-23 01:40:00|64729.8|64709.8|64736.4|64726.4|64745.4|64730.2|64725.8|64709.3|692
1627004700000|2021-07-23 01:45:00|64736.2|64726.2|64741.1|64731.1|64742.1|64732.1|64732.4|64719.3|618
1627005000000|2021-07-23 01:50:00|64740.9|64730.9|64737.3|64727.3|64759.9|64744.6|64734.7|64719.8|634
1627005300000|2021-07-23 01:55:00|64737.2|64727.2|64745.5|64735.5|64754.1|64739.1|64737.2|64723.8|659
1627005600000|2021-07-23 02:00:00|64745.9|64735.9|64745.9|64725.9|64758.5|64743.3|64741.1|64723.8|630
1627005900000|2021-07-23 02:05:00|64746.1|64726.1|64764|64744|64764.8|64748.6|64740.7|64724.9|524
1627006200000|2021-07-23 02:10:00|64764.1|64744.1|64760.2|64750.2|64772.4|64756.3|64759.3|64743.6|643
1627006500000|2021-07-23 02:15:00|64760.3|64750.3|64766.4|64746.4|64768.6|64752.1|64754.7|64740.3|515
1627006800000|2021-07-23 02:20:00|64765.7|64745.7|64757.9|64747.9|64774.4|64756.4|64754.5|64738.1|558
1627007100000|2021-07-23 02:25:00|64758|64748|64750.4|64740.4|64767.2|64750.6|64749.4|64734.6|523
1627007400000|2021-07-23 02:30:00|64750.7|64740.7|64745.4|64735.4|64754.8|64742|64744.7|64732.1|461
1627007700000|2021-07-23 02:35:00|64745.3|64735.3|64744.1|64734.1|64749.1|64735.5|64733.9|64718.5|587
1627008000000|2021-07-23 02:40:00|64744.4|64734.4|64753|64733|64758.3|64744|64742.7|64727.5|572
1627008300000|2021-07-23 02:45:00|64752.8|64732.8|64754.4|64744.4|64759.6|64744.7|64750.1|64732.8|542
1627008600000|2021-07-23 02:50:00|64754.7|64744.7|64756.5|64736.5|64764.5|64749.1|64751.6|64736.2|484
1627008900000|2021-07-23 02:55:00|64756.6|64736.6|64743.5|64733.5|64758.1|64742.3|64742.4|64728.2|532
1627009200000|2021-07-23 03:00:00|64743.4|64733.4|64735.3|64725.3|64752.6|64738.2|64732.4|64718.4|541
1627009500000|2021-07-23 03:05:00|64735.4|64725.4|64736.2|64726.2|64745.4|64731|64734.6|64723.1|564
1627009800000|2021-07-23 03:10:00|64736.3|64726.3|64741|64731|64744.5|64731.2|64735.2|64723.2|437
1627010100000|2021-07-23 03:15:00|64740.9|64730.9|64738.2|64728.2|64745.8|64732.8|64732.4|64717.4|470
1627010400000|2021-07-23 03:20:00|64738.3|64728.3|64737.6|64727.6|64741.2|64728.6|64732.6|64720.7|409
1627010700000|2021-07-23 03:25:00|64737.5|64727.5|64741.6|64721.6|64743.5|64730.1|64730.2|64713.6|428
1627011000000|2021-07-23 03:30:00|64741.7|64721.7|64738.5|64718.5|64744.8|64729.6|64732.5|64717.5|377
1627011300000|2021-07-23 03:35:00|64738.4|64718.4|64736.8|64726.8|64738.4|64727.7|64730.5|64716|277
1627011600000|2021-07-23 03:40:00|64736.7|64726.7|64738.3|64728.3|64746|64731.4|64736.1|64722.9|277
1627011900000|2021-07-23 03:45:00|64738.6|64728.6|64741.2|64731.2|64751.3|64736.4|64738.5|64727.3|390
1627012200000|2021-07-23 03:50:00|64741.3|64731.3|64744.8|64734.8|64750.6|64735.5|64740.4|64726.3|355
1627012500000|2021-07-23 03:55:00|64744.7|64734.7|64748.6|64738.6|64754.2|64739.1|64743.4|64729.4|383
1627012800000|2021-07-23 04:00:00|64748.7|64738.7|64758.4|64738.4|64758.4|64744.1|64747.7|64732.9|458
1627013100000|2021-07-23 04:05:00|64758.6|64738.6|64756.3|64746.3|64764.5|64749.7|64754.3|64738.5|480
1627013400000|2021-07-23 04:10:00|64756.2|64746.2|64755.1|64745.1|64761.8|64748.7|64752.9|64738.4|477
1627013700000|2021-07-23 04:15:00|64755|64745|64755.3|64745.3|64762.3|64747.5|64752.7|64739.3|527
1627014000000|2021-07-23 04:20:00|64755.4|64745.4|64758.2|64748.2|64763.6|64748.8|64754.7|64739.6|460
1627014300000|2021-07-23 04:25:00|64758.1|64748.1|64760.2|64740.2|64763.7|64748.8|64755|64739.8|300
1627014600000|2021-07-23 04:30:00|64755.5|64745.5|64754|64744|64759|64745.5|64752.4|64735.3|322
1627014900000|2021-07-23 04:35:00|64754.1|64744.1|64756|64746|64760.7|64746.4|64753.8|64739.9|294
1627015200000|2021-07-23 04:40:00|64755.9|64745.9|64760.1|64740.1|64760.3|64747.3|64754.7|64738.5|318
1627015500000|2021-07-23 04:45:00|64760|64740|64760.3|64740.3|64760.7|64746.2|64753.9|64737.1|385
1627015800000|2021-07-23 04:50:00|64760.2|64740.2|64760.6|64740.6|64761.1|64747.7|64754.6|64739.4|256
1627016100000|2021-07-23 04:55:00|64760.5|64740.5|64758.4|64738.4|64760.8|64747.7|64753|64737.9|385
1627016400000|2021-07-23 05:00:00|64756.1|64736.1|64751.8|64741.8|64762.9|64748|64751.7|64736.1|467
1627016700000|2021-07-23 05:05:00|64751.6|64741.6|64752.9|64742.9|64759.1|64744.2|64751.5|64738.1|391
1627017000000|2021-07-23 05:10:00|64752.8|64742.8|64748.5|64738.5|64756.3|64743.4|64747.7|64732.9|379
1627017300000|2021-07-23 05:15:00|64748.4|64738.4|64755.1|64745.1|64760.3|64745.1|64748.2|64733.3|345
1627017600000|2021-07-23 05:20:00|64754.9|64744.9|64744.6|64734.6|64756|64745.2|64744.2|64734.2|343
1627017900000|2021-07-23 05:25:00|64744.5|64734.5|64749.1|64739.1|64755.3|64740.3|64744.1|64729.8|330
1627018200000|2021-07-23 05:30:00|64748.9|64738.9|64754.3|64744.3|64760.9|64747.3|64748.3|64738.3|403
1627018500000|2021-07-23 05:35:00|64759.8|64739.8|64757.3|64737.3|64759.8|64744.3|64749.9|64737|408
1627018800000|2021-07-23 05:40:00|64757.2|64737.2|64748.9|64738.9|64758.2|64744.1|64748.5|64734.2|398
1627019100000|2021-07-23 05:45:00|64749.1|64739.1|64753.9|64743.9|64756.1|64744.3|64746.4|64731.7|392
1627019400000|2021-07-23 05:50:00|64754|64744|64761.7|64741.7|64765.3|64750.3|64753.8|64739.8|535
1627019700000|2021-07-23 05:55:00|64756.7|64746.7|64758.3|64748.3|64762.9|64749.9|64750.6|64735.9|536
1627020000000|2021-07-23 06:00:00|64758.2|64748.2|64757.5|64747.5|64771|64756.9|64755.7|64741.8|652
1627020300000|2021-07-23 06:05:00|64757.4|64747.4|64756|64746|64760.5|64748.6|64749.9|64737.7|562
1627020600000|2021-07-23 06:10:00|64755.9|64745.9|64748.9|64738.9|64763.7|64752.7|64748.8|64735|456
1627020900000|2021-07-23 06:15:00|64749|64739|64744.1|64734.1|64754.8|64740.7|64742.8|64727.5|536
1627021200000|2021-07-23 06:20:00|64744.3|64734.3|64749|64739|64751.9|64740.1|64743.3|64730.7|556
1627021500000|2021-07-23 06:25:00|64749.1|64739.1|64754.2|64744.2|64760.3|64746.2|64748.3|64734.1|516
1627021800000|2021-07-23 06:30:00|64754.3|64744.3|64753.1|64743.1|64759.8|64745.5|64748|64737.5|515
1627022100000|2021-07-23 06:35:00|64753|64743|64759.6|64749.6|64766.7|64753|64751.9|64741.7|645
1627022400000|2021-07-23 06:40:00|64760|64750|64766.5|64756.5|64768.6|64756.7|64757|64744|458
1627022700000|2021-07-23 06:45:00|64766.6|64756.6|64783.5|64773.5|64795.1|64779.5|64765.4|64754.5|668
1627023000000|2021-07-23 06:50:00|64783.4|64773.4|64780.6|64770.6|64791.9|64779.4|64779|64766.1|703
1627023300000|2021-07-23 06:55:00|64780.9|64770.9|64769.5|64759.5|64782.8|64772.4|64759.4|64744.9|725
1627023600000|2021-07-23 07:00:00|64769.4|64759.4|64775.2|64765.2|64791.8|64777.6|64766.1|64752.9|717
1627023900000|2021-07-23 07:05:00|64775|64765|64783.1|64773.1|64789.2|64774.7|64772.8|64759.5|792
1627024200000|2021-07-23 07:10:00|64782.7|64772.7|64790.3|64770.3|64801.2|64786.1|64778.4|64764.8|704
1627024500000|2021-07-23 07:15:00|64790|64770|64790|64780|64805.2|64790.4|64786.8|64770|745
1627024800000|2021-07-23 07:20:00|64790.1|64780.1|64795.5|64785.5|64803.9|64791.2|64789.4|64775|598
1627025100000|2021-07-23 07:25:00|64795.4|64785.4|64791.3|64771.3|64804.3|64789.7|64784.1|64769.5|655
1627025400000|2021-07-23 07:30:00|64791.5|64771.5|64781|64771|64792.4|64780.6|64780.6|64765.5|719
1627025700000|2021-07-23 07:35:00|64780.8|64770.8|64784.9|64774.9|64794.1|64779.2|64779.1|64767.7|627
1627026000000|2021-07-23 07:40:00|64784.8|64774.8|64806.3|64786.3|64809|64792.8|64784.5|64771.5|632
1627026300000|2021-07-23 07:45:00|64806.2|64786.2|64798.8|64778.8|64807.8|64793.4|64793.9|64778.7|598
1627026600000|2021-07-23 07:50:00|64798.7|64778.7|64806.7|64786.7|64809.9|64794.8|64790.4|64775.8|643
1627026900000|2021-07-23 07:55:00|64806.2|64786.2|64795.7|64785.7|64806.2|64791.2|64791.9|64777|619
1627027200000|2021-07-23 08:00:00|64800.9|64780.9|64805.7|64795.7|64817.9|64803.2|64789.9|64775.2|714
1627027500000|2021-07-23 08:05:00|64805.8|64795.8|64802.4|64782.4|64812.1|64798.6|64789.8|64773.1|707
1627027800000|2021-07-23 08:10:00|64798.2|64788.2|64786.9|64776.9|64807.4|64793.4|64782.8|64767.4|732
1627028100000|2021-07-23 08:15:00|64786.4|64776.4|64801.2|64791.2|64809.3|64794.1|64781.4|64768.1|675
1627028400000|2021-07-23 08:20:00|64801.1|64791.1|64790.6|64780.6|64809.5|64794.3|64790|64775|593
1627028700000|2021-07-23 08:25:00|64791.5|64781.5|64784.7|64774.7|64801.4|64788.5|64784.1|64769.6|643
1627029000000|2021-07-23 08:30:00|64784.8|64774.8|64781.2|64761.2|64795.3|64780.2|64772.1|64757.2|799
1627029300000|2021-07-23 08:35:00|64781.7|64761.7|64777.6|64757.6|64781.7|64767.9|64768.2|64753.4|678
1627029600000|2021-07-23 08:40:00|64777.9|64757.9|64767.5|64757.5|64781.6|64766.4|64763.6|64749.7|605
1627029900000|2021-07-23 08:45:00|64767.4|64757.4|64770.6|64750.6|64774.8|64759.2|64761.6|64746.4|523
1627030200000|2021-07-23 08:50:00|64770.8|64750.8|64766.7|64746.7|64775.2|64757.2|64756.8|64738.9|648
1627030500000|2021-07-23 08:55:00|64767.1|64747.1|64766.5|64746.5|64771.7|64755.5|64759.4|64743.9|556
1627030800000|2021-07-23 09:00:00|64766.8|64746.8|64765.9|64745.9|64767.8|64752.6|64753.8|64739.6|633
1627031100000|2021-07-23 09:05:00|64765.7|64745.7|64756.9|64746.9|64765.9|64750.8|64751.8|64737|593
1627031400000|2021-07-23 09:10:00|64756.8|64746.8|64759.2|64749.2|64766.7|64752.2|64753.1|64739.8|647
1627031700000|2021-07-23 09:15:00|64759.1|64749.1|64759.3|64749.3|64762.7|64749.7|64751.7|64736.9|528
1627032000000|2021-07-23 09:20:00|64759.2|64749.2|64760.5|64750.5|64767.2|64752.1|64756.9|64741.9|517
1627032300000|2021-07-23 09:25:00|64760.3|64750.3|64777.6|64757.6|64777.6|64763|64758.3|64745.1|554
1627032600000|2021-07-23 09:30:00|64777.8|64757.8|64773|64763|64777.8|64764.4|64768.2|64755.9|555
1627032900000|2021-07-23 09:35:00|64772.9|64762.9|64764|64754|64775.2|64763.7|64761.5|64748.5|544
1627033200000|2021-07-23 09:40:00|64765.1|64755.1|64769.5|64749.5|64774.6|64759.1|64761.8|64747.9|499
1627033500000|2021-07-23 09:45:00|64769.3|64749.3|64770.9|64750.9|64773.4|64758|64760.7|64745.6|607
1627033800000|2021-07-23 09:50:00|64771|64751|64772.3|64762.3|64780.2|64765.9|64763.7|64748.5|495
1627034100000|2021-07-23 09:55:00|64772.4|64762.4|64783.5|64773.5|64789.1|64775.3|64770.7|64755.9|516
1627034400000|2021-07-23 10:00:00|64783.6|64773.6|64795.9|64785.9|64801.4|64786.4|64783.3|64768.5|473
1627034700000|2021-07-23 10:05:00|64796|64786|64795.7|64775.7|64803.6|64788.5|64789.6|64772.8|426
1627035000000|2021-07-23 10:10:00|64796.1|64776.1|64796.5|64776.5|64798.3|64782.6|64783.8|64767.4|423
1627035300000|2021-07-23 10:15:00|64796.6|64776.6|64797.3|64777.3|64800.2|64785.5|64792.7|64773.6|607
1627035600000|2021-07-23 10:20:00|64797.2|64777.2|64797.4|64777.4|64803.3|64786.2|64791.2|64775.7|578
1627035900000|2021-07-23 10:25:00|64797.5|64777.5|64791.6|64781.6|64798.9|64782.6|64791.2|64773.7|490
1627036200000|2021-07-23 10:30:00|64791.7|64781.7|64806.6|64786.6|64808.3|64793.6|64788.5|64774.1|679
1627036500000|2021-07-23 10:35:00|64806.7|64786.7|64808.6|64788.6|64814.1|64799.8|64799.3|64783.5|740
1627036800000|2021-07-23 10:40:00|64808.5|64788.5|64800.4|64790.4|64810.3|64795.1|64798.7|64783.9|583
1627037100000|2021-07-23 10:45:00|64800.6|64790.6|64798.7|64788.7|64804.1|64791.2|64796.6|64782.6|501
1627037400000|2021-07-23 10:50:00|64803.7|64783.7|64804.6|64794.6|64808.3|64798.3|64796.9|64781.6|511
1627037700000|2021-07-23 10:55:00|64804.7|64794.7|64811.9|64791.9|64818.6|64803.1|64803|64791.9|548
1627038000000|2021-07-23 11:00:00|64811.8|64791.8|64812.7|64792.7|64816.2|64800.3|64805.3|64787.1|572
1627038300000|2021-07-23 11:05:00|64812.8|64792.8|64807.1|64787.1|64816.3|64801.3|64802.9|64786.1|593
1627038600000|2021-07-23 11:10:00|64806.9|64786.9|64824.7|64804.7|64825|64807.6|64797|64781.4|701
1627038900000|2021-07-23 11:15:00|64824.8|64804.8|64824.6|64804.6|64827.9|64812.8|64817.2|64801.2|521
1627039200000|2021-07-23 11:20:00|64824.7|64804.7|64817.7|64807.7|64828.2|64808.6|64811.4|64797|559
1627039500000|2021-07-23 11:25:00|64817.8|64807.8|64811.5|64801.5|64827.5|64812.7|64811.5|64796.1|610
1627039800000|2021-07-23 11:30:00|64811.6|64801.6|64810|64800|64823.5|64807.9|64808.1|64794.3|699
1627040100000|2021-07-23 11:35:00|64810.1|64800.1|64808.4|64788.4|64818.2|64802.1|64803.5|64787.7|563
1627040400000|2021-07-23 11:40:00|64808.3|64788.3|64810.6|64800.6|64816.1|64801.1|64799.7|64785.2|548
1627040700000|2021-07-23 11:45:00|64810.7|64800.7|64814.9|64804.9|64820.3|64807.2|64810.5|64795.7|383
1627041000000|2021-07-23 11:50:00|64814.8|64804.8|64813.8|64803.8|64819|64804.9|64806.5|64791.5|510
1627041300000|2021-07-23 11:55:00|64813.9|64803.9|64818.3|64798.3|64820.3|64806.3|64811.9|64796.5|453
1627041600000|2021-07-23 12:00:00|64818|64798|64807.2|64797.2|64821.9|64807|64806.4|64790.9|607
1627041900000|2021-07-23 12:05:00|64806.8|64796.8|64816|64796|64816.9|64802.4|64806.4|64791.3|598
1627042200000|2021-07-23 12:10:00|64816.7|64796.7|64815.2|64795.2|64817.9|64803.7|64808.9|64794.3|491
1627042500000|2021-07-23 12:15:00|64815.1|64795.1|64808.9|64788.9|64816.8|64801|64803|64787.7|561
1627042800000|2021-07-23 12:20:00|64803.4|64793.4|64806.8|64786.8|64811.5|64796.2|64801|64785.7|565
1627043100000|2021-07-23 12:25:00|64806.9|64786.9|64798.3|64778.3|64807.7|64791.8|64794.9|64778.1|487
1627043400000|2021-07-23 12:30:00|64798|64778|64791.8|64781.8|64800.3|64783.9|64785.6|64772|597
1627043700000|2021-07-23 12:35:00|64791.7|64781.7|64795.3|64775.3|64796.1|64782.1|64787.4|64770.3|457
1627044000000|2021-07-23 12:40:00|64795.2|64775.2|64797.9|64777.9|64801.4|64781.4|64786.6|64771.3|664
1627044300000|2021-07-23 12:45:00|64798.1|64778.1|64813.4|64793.4|64814|64799|64791.4|64774.9|616
1627044600000|2021-07-23 12:50:00|64813.5|64793.5|64819.7|64799.7|64820.3|64802|64807.3|64792.1|522
1627044900000|2021-07-23 12:55:00|64819.6|64799.6|64810.9|64800.9|64820.1|64801.3|64808.8|64792|667
1627045200000|2021-07-23 13:00:00|64816.5|64796.5|64811.2|64801.2|64822.7|64808.1|64810.7|64792|787
1627045500000|2021-07-23 13:05:00|64811.4|64801.4|64808.1|64788.1|64817.9|64803.8|64801.9|64786.2|616
1627045800000|2021-07-23 13:10:00|64808.2|64788.2|64806.6|64796.6|64810|64798.3|64792.7|64777.6|657
1627046100000|2021-07-23 13:15:00|64806.4|64796.4|64823.1|64813.1|64828.4|64813.3|64805.6|64790.4|597
1627046400000|2021-07-23 13:20:00|64822.9|64812.9|64819.4|64799.4|64828|64813.5|64811.3|64796.2|690
1627046700000|2021-07-23 13:25:00|64815|64805|64821.8|64811.8|64827.9|64811.8|64813.9|64798.7|784
1627047000000|2021-07-23 13:30:00|64821.7|64811.7|64833|64823|64837|64827|64818.8|64803.9|830
1627047300000|2021-07-23 13:35:00|64833.2|64823.2|64849.9|64839.9|64855.3|64840.8|64833.1|64819.7|747
1627047600000|2021-07-23 13:40:00|64849.8|64839.8|64842.3|64822.3|64851|64839.8|64836.5|64821.5|723
1627047900000|2021-07-23 13:45:00|64840.8|64820.8|64830.9|64820.9|64841.3|64828.2|64826.5|64810.8|817
1627048200000|2021-07-23 13:50:00|64831.8|64821.8|64840.6|64820.6|64851.8|64835.8|64831.3|64819.6|821
1627048500000|2021-07-23 13:55:00|64840.8|64820.8|64839.2|64829.2|64846.4|64832|64830.9|64815.3|765
1627048800000|2021-07-23 14:00:00|64839.4|64829.4|64837.7|64827.7|64845.6|64831.3|64835.2|64820.3|782
1627049100000|2021-07-23 14:05:00|64837.6|64827.6|64839.4|64829.4|64843.8|64830.1|64836|64821.2|601
1627049400000|2021-07-23 14:10:00|64838.9|64828.9|64846.8|64836.8|64848.6|64837.6|64838.4|64824.4|712
1627049700000|2021-07-23 14:15:00|64847.1|64837.1|64846.1|64836.1|64854.7|64841.3|64844.4|64830.9|698
1627050000000|2021-07-23 14:20:00|64846.2|64836.2|64853.9|64843.9|64867.3|64853|64844.8|64830.3|655
1627050300000|2021-07-23 14:25:00|64853.7|64843.7|64847.7|64827.7|64862.9|64848.4|64841.1|64825.7|661
1627050600000|2021-07-23 14:30:00|64847.6|64827.6|64852.5|64842.5|64864.4|64849.3|64842.8|64827.2|795
1627050900000|2021-07-23 14:35:00|64852.6|64842.6|64866.3|64846.3|64869|64855.2|64846.5|64832.2|698
1627051200000|2021-07-23 14:40:00|64866|64846|64868.7|64858.7|64873.9|64860.6|64858.3|64845.5|769
1627051500000|2021-07-23 14:45:00|64868.6|64858.6|64870.4|64860.4|64875.4|64862.2|64866|64851.1|687
1627051800000|2021-07-23 14:50:00|64870.3|64860.3|64864.3|64854.3|64878.4|64863.3|64861.2|64845.6|617
1627052100000|2021-07-23 14:55:00|64864.9|64854.9|64863.5|64853.5|64875.2|64861.6|64861.3|64847.3|696
1627052400000|2021-07-23 15:00:00|64863.6|64853.6|64857.6|64837.6|64872.6|64858.1|64852.7|64837.6|671
1627052700000|2021-07-23 15:05:00|64857.5|64837.5|64856.1|64846.1|64863.4|64848.9|64851.7|64836.8|546
1627053000000|2021-07-23 15:10:00|64856|64846|64862.7|64852.7|64869|64853.9|64856|64841.8|586
1627053300000|2021-07-23 15:15:00|64862.5|64852.5|64846.8|64836.8|64863.9|64852.9|64843.4|64828.7|515
1627053600000|2021-07-23 15:20:00|64845.9|64835.9|64842|64832|64854.3|64839.1|64841.4|64826.7|606
1627053900000|2021-07-23 15:25:00|64842.1|64832.1|64838.3|64828.3|64847.8|64832.2|64835.7|64820.8|579
1627054200000|2021-07-23 15:30:00|64839.1|64829.1|64842.9|64832.9|64848.3|64833.3|64836.5|64822.1|600
1627054500000|2021-07-23 15:35:00|64842.8|64832.8|64838.9|64818.9|64844|64832.8|64829.8|64815.6|572
1627054800000|2021-07-23 15:40:00|64839|64819|64837.7|64817.7|64839|64821.8|64828|64810.7|592
1627055100000|2021-07-23 15:45:00|64837.6|64817.6|64830.2|64810.2|64839.3|64819.3|64825|64808.2|621
1627055400000|2021-07-23 15:50:00|64830.3|64810.3|64837.2|64817.2|64837.5|64822.5|64823.1|64807.4|483
1627055700000|2021-07-23 15:55:00|64837.4|64817.4|64842.5|64822.5|64843.8|64828.7|64832.1|64817.4|655
1627056000000|2021-07-23 16:00:00|64842.2|64822.2|64837.2|64817.2|64842.6|64827.4|64832|64816.6|648
1627056300000|2021-07-23 16:05:00|64837.5|64817.5|64807.2|64797.2|64837.9|64822.4|64806.2|64791.5|602
1627056600000|2021-07-23 16:10:00|64807.1|64797.1|64809.1|64799.1|64814.6|64800|64806.2|64790.2|561
1627056900000|2021-07-23 16:15:00|64808.8|64798.8|64811.9|64791.9|64815.8|64800.3|64804.6|64789.5|573
1627057200000|2021-07-23 16:20:00|64811.4|64791.4|64798.8|64788.8|64812.4|64796.9|64797.5|64782.4|498
1627057500000|2021-07-23 16:25:00|64798.9|64788.9|64803.7|64783.7|64808.5|64791.4|64790.2|64774.1|473
1627057800000|2021-07-23 16:30:00|64803.9|64783.9|64801.9|64781.9|64808.3|64793.2|64796.1|64779.5|460
1627058100000|2021-07-23 16:35:00|64801.8|64781.8|64792.6|64782.6|64801.9|64784.9|64789.9|64775|412
1627058400000|2021-07-23 16:40:00|64793|64783|64794.2|64774.2|64798.2|64784.5|64786.5|64770.6|537
1627058700000|2021-07-23 16:45:00|64794.3|64774.3|64787.8|64767.8|64795.9|64780.4|64784.3|64764.3|443
1627059000000|2021-07-23 16:50:00|64788.1|64768.1|64787.1|64767.1|64789.7|64774.4|64783.9|64766.9|394
1627059300000|2021-07-23 16:55:00|64787.2|64767.2|64782.4|64772.4|64790.5|64775.2|64781.1|64765.7|468
1627059600000|2021-07-23 17:00:00|64782.3|64772.3|64779.3|64759.3|64785.5|64772.8|64768.9|64754.2|484
1627059900000|2021-07-23 17:05:00|64779|64759|64771.9|64751.9|64780|64765.9|64766.8|64751.9|470
1627060200000|2021-07-23 17:10:00|64772.1|64752.1|64778.5|64758.5|64778.7|64765.6|64764.4|64747.2|412
1627060500000|2021-07-23 17:15:00|64778.6|64758.6|64776.3|64756.3|64779.3|64759.4|64767.7|64752.1|384
1627060800000|2021-07-23 17:20:00|64776.2|64756.2|64774.7|64754.7|64776.9|64761.9|64770.6|64750.6|407
1627061100000|2021-07-23 17:25:00|64772.9|64752.9|64764.3|64744.3|64774.2|64757.7|64758.2|64743.7|391
1627061400000|2021-07-23 17:30:00|64764.2|64744.2|64766.2|64746.2|64769.1|64754.1|64758.1|64742.7|418
1627061700000|2021-07-23 17:35:00|64766.1|64746.1|64760.3|64750.3|64770.4|64753.3|64760.2|64745|430
1627062000000|2021-07-23 17:40:00|64760.4|64750.4|64759.4|64749.4|64764.7|64750.4|64757.6|64743.4|339
1627062300000|2021-07-23 17:45:00|64759.3|64749.3|64763.7|64743.7|64766.3|64749.9|64758.5|64742.6|273
1627062600000|2021-07-23 17:50:00|64763.6|64743.6|64764.4|64744.4|64767.3|64751.6|64757.1|64743.1|397
1627062900000|2021-07-23 17:55:00|64764.3|64744.3|64769|64749|64769.1|64755|64759.2|64744.2|290
1627063200000|2021-07-23 18:00:00|64769.2|64749.2|64763.8|64753.8|64769.8|64755.5|64758.9|64743.2|437
1627063500000|2021-07-23 18:05:00|64763.7|64753.7|64763.9|64753.9|64769.1|64755.1|64762.6|64747.6|262
1627063800000|2021-07-23 18:10:00|64763.6|64753.6|64765|64745|64770|64754.8|64762.9|64744.8|426
1627064100000|2021-07-23 18:15:00|64764.9|64744.9|64759.1|64749.1|64765.3|64750.2|64759.1|64741.5|343
1627064400000|2021-07-23 18:20:00|64759.3|64749.3|64764|64744|64765.5|64750.3|64759.2|64740.3|336
1627064700000|2021-07-23 18:25:00|64764.2|64744.2|64759.8|64739.8|64764.9|64749.7|64759.5|64739.5|357
1627065000000|2021-07-23 18:30:00|64759.9|64739.9|64760.9|64740.9|64761.9|64741.9|64759.4|64739.4|318
1627065300000|2021-07-23 18:35:00|64761|64741|64756.3|64746.3|64761.7|64746.9|64755.3|64740.5|307
1627065600000|2021-07-23 18:40:00|64756.2|64746.2|64762.7|64742.7|64763.9|64750.1|64756.2|64742.5|309
1627065900000|2021-07-23 18:45:00|64763.1|64743.1|64761.2|64741.2|64764.3|64749.2|64757.8|64741|338
1627066200000|2021-07-23 18:50:00|64761.1|64741.1|64761.5|64741.5|64762.2|64742.2|64759.9|64739.9|304
1627066500000|2021-07-23 18:55:00|64761.7|64741.7|64762.4|64742.4|64764.9|64749.5|64756.1|64739.3|331
1627066800000|2021-07-23 19:00:00|64762.2|64742.2|64759.9|64739.9|64762.8|64745.4|64754.6|64738.3|274
1627067100000|2021-07-23 19:05:00|64759.6|64739.6|64759.9|64739.9|64764.1|64745.9|64754.6|64739.2|347
1627067400000|2021-07-23 19:10:00|64760.5|64740.5|64766.2|64746.2|64766.9|64746.9|64755.2|64739.5|370
1627067700000|2021-07-23 19:15:00|64766.1|64746.1|64762.6|64742.6|64767.1|64750.8|64758.8|64741.9|316
1627068000000|2021-07-23 19:20:00|64762.5|64742.5|64759.1|64749.1|64766.9|64750.5|64758.8|64741.1|289
1627068300000|2021-07-23 19:25:00|64759.2|64749.2|64759.8|64749.8|64767.6|64752.6|64758.6|64743.9|263
1627068600000|2021-07-23 19:30:00|64760.1|64750.1|64761.5|64741.5|64765.3|64750.3|64756.6|64739.7|230
1627068900000|2021-07-23 19:35:00|64761.4|64741.4|64758|64738|64762.7|64745.8|64755.6|64737.3|381
1627069200000|2021-07-23 19:40:00|64758.3|64738.3|64760.7|64740.7|64761.3|64741.3|64758.1|64738.1|322
1627069500000|2021-07-23 19:45:00|64760.9|64740.9|64757.2|64737.2|64761.3|64745.8|64752.2|64737.1|231
1627069800000|2021-07-23 19:50:00|64757.4|64737.4|64757.4|64737.4|64760.8|64743.4|64752.4|64736.2|286
1627070100000|2021-07-23 19:55:00|64757.5|64737.5|64763.1|64743.1|64764.9|64745.8|64755.6|64737.3|307
1627070400000|2021-07-23 20:00:00|64762.8|64742.8|64761.9|64741.9|64766.2|64746.2|64761.6|64741.6|170
1627070700000|2021-07-23 20:05:00|64761.8|64741.8|64762|64742|64762.3|64742.3|64760.9|64740.9|76
1627071000000|2021-07-23 20:10:00|64761.9|64741.9|64761.8|64741.8|64762.4|64742.4|64761.1|64741.1|111
1627071300000|2021-07-23 20:15:00|64762|64742|64758.2|64738.2|64762|64742|64758.2|64738.2|128
1627071600000|2021-07-23 20:20:00|64758.3|64738.3|64759.6|64739.6|64759.6|64739.6|64758.1|64738.1|81
1627071900000|2021-07-23 20:25:00|64759.5|64739.5|64760.4|64740.4|64760.4|64740.4|64755.7|64735.7|128
1627072200000|2021-07-23 20:30:00|64759.4|64739.4|64759.3|64739.3|64760.6|64740.6|64758.8|64738.8|137
1627072500000|2021-07-23 20:35:00|64759.2|64739.2|64759.4|64739.4|64759.9|64739.9|64758.1|64738.1|140
1627072800000|2021-07-23 20:40:00|64759.6|64739.6|64764.3|64744.3|64765.7|64745.7|64758.5|64738.5|224
1627073100000|2021-07-23 20:45:00|64764.4|64744.4|64771.7|64751.7|64772.8|64752.8|64762.9|64742.9|328
1627073400000|2021-07-23 20:50:00|64771.5|64751.5|64774.3|64754.3|64775.3|64755.3|64771.3|64751.3|385
1627073700000|2021-07-23 20:55:00|64774.1|64754.1|64772.1|64752.1|64775.3|64755.3|64767.9|64747.9|230
1627243200000|2021-07-25 20:00:00|64823|64702.4|64772.7|64684.3|64823|64712.7|64771.7|64678.9|22
1627243500000|2021-07-25 20:05:00|64783.5|64701.5|64774.5|64683|64812.7|64712.7|64772.8|64683|16
1627243800000|2021-07-25 20:10:00|64789.8|64708.5|64775.6|64682.5|64812.7|64712.7|64774.5|64682.5|5
1627244100000|2021-07-25 20:15:00|64771.5|64682.6|64812.7|64712.7|64812.7|64712.7|64771.5|64682.6|10
1627244400000|2021-07-25 20:20:00|64817.6|64707.8|64773.9|64683.3|64817.6|64707.8|64773.1|64683.3|11
1627244700000|2021-07-25 20:25:00|64774.4|64682.8|64774.9|64682.8|64774.9|64682.8|64774.4|64682.8|2
1627245000000|2021-07-25 20:30:00|64817.6|64707.8|64817.6|64707.8|64823|64712.7|64812.7|64702.4|10
1627245300000|2021-07-25 20:35:00|64823|64702.4|64776|64682.1|64823|64707.8|64776|64682.1|6
1627245600000|2021-07-25 20:40:00|64817.6|64707.8|64817.6|64707.8|64823|64712.7|64812.7|64702.4|9
1627245900000|2021-07-25 20:45:00|64823|64702.4|64817.6|64707.8|64823|64707.8|64777.4|64681.5|8
1627246200000|2021-07-25 20:50:00|64799.9|64701.3|64817.6|64707.8|64823|64712.7|64777.4|64681.5|34
1627246500000|2021-07-25 20:55:00|64799.9|64701.3|64829.2|64702.2|64829.2|64707.8|64799.9|64701.3|11
1627246800000|2021-07-25 21:00:00|64811.1|64708.1|64785.9|64699.8|64819.8|64749.1|64745.2|64692.1|83
1627247100000|2021-07-25 21:05:00|64753|64731|64752.4|64730.4|64806.5|64748.3|64752.4|64695.2|79
1627247400000|2021-07-25 21:10:00|64770.3|64748.3|64752.6|64730.6|64801.5|64748.3|64752.4|64698.2|48
1627247700000|2021-07-25 21:15:00|64753.1|64731.1|64776.7|64725.6|64788.6|64748|64752.4|64715.6|32
1627248000000|2021-07-25 21:20:00|64783.2|64732.3|64770.1|64720.7|64788.3|64733.8|64766|64715.5|91
1627248300000|2021-07-25 21:25:00|64775.7|64726.6|64775.4|64726.9|64783.7|64733.3|64765.2|64710.7|75
1627248600000|2021-07-25 21:30:00|64785.6|64733.1|64781.9|64710.8|64815.4|64733.1|64771|64689.9|212
1627248900000|2021-07-25 21:35:00|64785.1|64713|64784.9|64715.5|64801.2|64726|64777.2|64704.7|148
1627249200000|2021-07-25 21:40:00|64783|64712.9|64787.9|64711|64803.9|64726|64776.1|64703.5|165
1627249500000|2021-07-25 21:45:00|64788.3|64712.4|64787.5|64715.6|64802.2|64726|64776.5|64702.9|120
1627249800000|2021-07-25 21:50:00|64786.8|64717.7|64794.1|64723.9|64801.8|64726|64776.9|64702.7|113
1627250100000|2021-07-25 21:55:00|64792.7|64726|64784.8|64706.7|64799.6|64726|64774.7|64698.6|100
1627250400000|2021-07-25 22:00:00|64791.6|64697.8|64780|64715.1|64840|64730.4|64760.9|64687.6|771
1627250700000|2021-07-25 22:05:00|64783.7|64726.8|64785.5|64723.5|64797.8|64728.3|64772.7|64701.2|553
1627251000000|2021-07-25 22:10:00|64785.2|64719.1|64788.7|64724.2|64790.2|64726.1|64775|64699.9|150
1627251300000|2021-07-25 22:15:00|64773.3|64738.8|64784|64714.1|64790.9|64738.8|64773.3|64701.4|150
1627251600000|2021-07-25 22:20:00|64783.5|64710.7|64784.8|64726.4|64790.8|64731.5|64773.9|64697.9|156
1627251900000|2021-07-25 22:25:00|64787.9|64725.7|64783.7|64713.6|64789.3|64739.7|64772.8|64702.9|336
1627252200000|2021-07-25 22:30:00|64783.5|64713.4|64781.7|64729.5|64789|64739.9|64771.9|64713.4|867
1627252500000|2021-07-25 22:35:00|64780.7|64730|64779.7|64715.9|64788.5|64735.7|64772.5|64711.2|809
1627252800000|2021-07-25 22:40:00|64780|64716.3|64778.9|64714.8|64788.2|64736.8|64759.8|64705.5|324
1627253100000|2021-07-25 22:45:00|64775.2|64712.3|64769.7|64728.7|64787.3|64733.5|64766.4|64697.7|475
1627253400000|2021-07-25 22:50:00|64771.3|64728.6|64776.1|64708.1|64780.8|64736.3|64756.3|64695.3|540
1627253700000|2021-07-25 22:55:00|64775.4|64707|64778.3|64719.4|64783.7|64720.7|64764.6|64695.6|281
1627254000000|2021-07-25 23:00:00|64772.9|64719.5|64763.6|64728.6|64781|64738.7|64753.8|64695.8|739
1627254300000|2021-07-25 23:05:00|64764.7|64728.2|64761.7|64727.9|64771.4|64742.7|64753.1|64709.7|959
1627254600000|2021-07-25 23:10:00|64763.6|64721.9|64765.1|64722.5|64771.8|64744|64752|64711.9|1076
1627254900000|2021-07-25 23:15:00|64762.2|64722.7|64766.3|64721.9|64772.6|64741.9|64754.1|64711.4|1128
1627255200000|2021-07-25 23:20:00|64764.9|64721.2|64761.7|64728|64771.8|64740.3|64751.6|64713.2|1124
1627255500000|2021-07-25 23:25:00|64761.6|64721.5|64771.7|64751.7|64779.4|64756.6|64754.7|64719.6|937
1627255800000|2021-07-25 23:30:00|64770.8|64750.8|64771.3|64751.3|64778|64756.4|64767.4|64738|854
1627256100000|2021-07-25 23:35:00|64771.1|64751.1|64776.2|64756.2|64778.2|64758.2|64767.8|64747.8|567
1627256400000|2021-07-25 23:40:00|64775.8|64755.8|64777.2|64757.2|64782.2|64762.2|64775.2|64755.2|794
1627256700000|2021-07-25 23:45:00|64777.5|64757.5|64781.1|64761.1|64782.7|64762.7|64776.7|64756.7|833
1627257000000|2021-07-25 23:50:00|64781.2|64761.2|64778.3|64758.3|64782.3|64762.3|64775.4|64755.4|806
1627257300000|2021-07-25 23:55:00|64778.6|64758.6|64780.4|64760.4|64782|64762|64775.6|64755.6|765
1627257600000|2021-07-26 00:00:00|64779.4|64759.4|64810.5|64768.4|64824.2|64782|64772.4|64752.4|959
1627257900000|2021-07-26 00:05:00|64809.8|64768.6|64788.3|64768.3|64821.4|64780.6|64784.7|64758.8|1081
1627258200000|2021-07-26 00:10:00|64787.9|64767.9|64788.5|64768.5|64793.1|64773.1|64783.7|64763.7|904
1627258500000|2021-07-26 00:15:00|64789|64769|64814.1|64794.1|64869.3|64810.4|64788.3|64768.3|860
1627258800000|2021-07-26 00:20:00|64814|64794|64802.2|64782.2|64817.7|64797.7|64789.1|64769.1|614
1627259100000|2021-07-26 00:25:00|64802.7|64782.7|64814.7|64794.7|64817.3|64797.3|64802.2|64782.2|507
1627259400000|2021-07-26 00:30:00|64814.6|64794.6|64820.1|64800.1|64820.8|64800.8|64812.8|64792.8|397
1627259700000|2021-07-26 00:35:00|64819.9|64799.9|64836.8|64816.8|64850.6|64830.6|64819.5|64799.5|461
1627260000000|2021-07-26 00:40:00|64836.9|64816.9|64838.3|64818.3|64840.6|64820.6|64836.2|64816.2|363
1627260300000|2021-07-26 00:45:00|64837.8|64817.8|64851|64831|64853.9|64833.9|64837.2|64817.2|489
1627260600000|2021-07-26 00:50:00|64850.9|64830.9|64843|64823|64852.1|64832.1|64829.2|64809.2|628
1627260900000|2021-07-26 00:55:00|64847.1|64827.1|64836.4|64816.4|64847.5|64827.5|64833.8|64813.8|581
1627261200000|2021-07-26 01:00:00|64836.6|64816.6|64841.8|64821.8|64843.8|64823.8|64830.7|64810.7|701
1627261500000|2021-07-26 01:05:00|64842.1|64822.1|64837.4|64817.4|64843.4|64824.6|64834.1|64814.1|643
1627261800000|2021-07-26 01:10:00|64836.8|64816.8|64831.9|64811.9|64845|64825|64827.6|64807.6|658
1627262100000|2021-07-26 01:15:00|64831.8|64811.8|64826.8|64806.8|64838.4|64818.4|64813.3|64793.3|759
1627262400000|2021-07-26 01:20:00|64827.2|64807.2|64830.1|64810.1|64831.4|64811.4|64817|64797|812
1627262700000|2021-07-26 01:25:00|64830.5|64810.5|64824.9|64804.9|64834.1|64814.1|64820.3|64800.3|785
1627263000000|2021-07-26 01:30:00|64824.7|64804.7|64837.5|64817.5|64854.5|64836.2|64822|64804.7|700
1627263300000|2021-07-26 01:35:00|64837.8|64817.8|64853.6|64843.6|64858.1|64843.8|64833|64813|737
1627263600000|2021-07-26 01:40:00|64853.3|64843.3|64831.9|64821.9|64857.1|64843.3|64825.1|64809.6|758
1627263900000|2021-07-26 01:45:00|64837.5|64817.5|64821.3|64811.3|64845.3|64829.3|64821.2|64803.6|733
1627264200000|2021-07-26 01:50:00|64826.4|64806.4|64841.6|64821.6|64844.8|64829.1|64822.8|64806.3|704
1627264500000|2021-07-26 01:55:00|64841.3|64821.3|64869.4|64849.4|64872.1|64854.7|64836.9|64819.8|877
1627264800000|2021-07-26 02:00:00|64869.1|64849.1|64854.3|64844.3|64869.3|64854.2|64851.5|64837.6|739
1627265100000|2021-07-26 02:05:00|64854.1|64844.1|64851.4|64831.4|64854.2|64844.2|64840.4|64827.2|656
1627265400000|2021-07-26 02:10:00|64851.6|64831.6|64858.3|64838.3|64862.9|64848.8|64847.3|64831.4|574
1627265700000|2021-07-26 02:15:00|64858.2|64838.2|64875|64865|64889.7|64874.2|64855|64838.2|657
1627266000000|2021-07-26 02:20:00|64875.1|64865.1|64865.1|64855.1|64876.7|64866.1|64863.6|64849.2|556
1627266300000|2021-07-26 02:25:00|64865|64855|64855.6|64845.6|64870.3|64856.3|64852.1|64837.2|655
1627266600000|2021-07-26 02:30:00|64855.7|64845.7|64866.4|64846.4|64871.7|64856.4|64855.7|64844.5|654
1627266900000|2021-07-26 02:35:00|64866.3|64846.3|64864.3|64844.3|64869.9|64856.4|64857.4|64842.6|562
1627267200000|2021-07-26 02:40:00|64864.4|64844.4|64863.1|64853.1|64870.9|64855.7|64858|64843.3|555
1627267500000|2021-07-26 02:45:00|64861.8|64851.8|64849.7|64839.7|64862|64852|64849.7|64835.3|495
1627267800000|2021-07-26 02:50:00|64849.5|64839.5|64853.2|64843.2|64860.7|64848.5|64847.3|64833.6|583
1627268100000|2021-07-26 02:55:00|64853.1|64843.1|64849.1|64839.1|64863.3|64848.3|64847.4|64835.1|580
1627268400000|2021-07-26 03:00:00|64849.3|64839.3|64851.1|64841.1|64861.9|64848.4|64849.3|64835.5|568
1627268700000|2021-07-26 03:05:00|64851.4|64841.4|64852.6|64842.6|64861.3|64846.4|64850.2|64836.5|475
1627269000000|2021-07-26 03:10:00|64852.7|64842.7|64859.9|64849.9|64863.4|64853.4|64848.9|64836|507
1627269300000|2021-07-26 03:15:00|64859.8|64849.8|64854|64844|64869.2|64854.4|64852.8|64838.6|579
1627269600000|2021-07-26 03:20:00|64853.8|64843.8|64865.7|64845.7|64866.3|64849.5|64852.7|64837.8|542
1627269900000|2021-07-26 03:25:00|64865.6|64845.6|64879.6|64869.6|64885.8|64873|64860.6|64845.5|568
1627270200000|2021-07-26 03:30:00|64879.7|64869.7|64878.8|64868.8|64883.4|64871.2|64875.9|64862.4|535
1627270500000|2021-07-26 03:35:00|64878.9|64868.9|64874.2|64864.2|64884.8|64874.8|64873.7|64863.7|451
1627270800000|2021-07-26 03:40:00|64874.3|64864.3|64873.5|64863.5|64876.4|64866.4|64868.5|64858.5|408
1627271100000|2021-07-26 03:45:00|64873.6|64863.6|64870|64860|64878.5|64863.6|64869.8|64856.1|379
1627271400000|2021-07-26 03:50:00|64869.6|64859.6|64868.7|64858.7|64875|64861.8|64862.8|64849|470
1627271700000|2021-07-26 03:55:00|64868.9|64858.9|64864.1|64854.1|64873.5|64860.5|64863.2|64850.4|321
1627272000000|2021-07-26 04:00:00|64864.2|64854.2|64864|64854|64869.1|64855.2|64860.5|64845.7|416
1627272300000|2021-07-26 04:05:00|64863.7|64853.7|64860.2|64850.2|64867.6|64854.1|64858.2|64847.5|233
1627272600000|2021-07-26 04:10:00|64860.4|64850.4|64858.2|64848.2|64866.5|64851.9|64857.6|64843.3|304
1627272900000|2021-07-26 04:15:00|64858.3|64848.3|64867.9|64847.9|64868.4|64852.9|64858.2|64844.7|380
1627273200000|2021-07-26 04:20:00|64867.8|64847.8|64873.6|64853.6|64874.5|64857.8|64862.1|64847.8|443
1627273500000|2021-07-26 04:25:00|64873.7|64853.7|64866.5|64856.5|64874|64859|64865.9|64851.3|444
1627273800000|2021-07-26 04:30:00|64865.9|64855.9|64864.5|64854.5|64866.7|64856.7|64864.1|64854.1|332
1627274100000|2021-07-26 04:35:00|64864.4|64854.4|64862.7|64852.7|64869|64855|64859|64847.8|450
1627274400000|2021-07-26 04:40:00|64862.6|64852.6|64860.2|64850.2|64867.7|64854.4|64859.8|64847.1|325
1627274700000|2021-07-26 04:45:00|64860.1|64850.1|64857.1|64847.1|64867.5|64853.1|64856.4|64846.4|361
1627275000000|2021-07-26 04:50:00|64857.3|64847.3|64860.7|64850.7|64866.1|64851.7|64856.5|64841.9|406
1627275300000|2021-07-26 04:55:00|64860.6|64850.6|64866.4|64856.4|64871.2|64856.7|64860.5|64846.1|475
1627275600000|2021-07-26 05:00:00|64867.1|64857.1|64873.3|64853.3|64873.4|64859.2|64864.4|64851.7|501
1627275900000|2021-07-26 05:05:00|64873.4|64853.4|64871.8|64861.8|64877.4|64863.5|64867.7|64853.3|465
1627276200000|2021-07-26 05:10:00|64871.9|64861.9|64875.9|64865.9|64876.9|64866.9|64869|64856.8|359
1627276500000|2021-07-26 05:15:00|64876.1|64866.1|64876|64866|64880.4|64866.7|64872|64859.9|489
1627276800000|2021-07-26 05:20:00|64876.1|64866.1|64875.3|64865.3|64877.3|64867.3|64870.6|64860.6|454
1627277100000|2021-07-26 05:25:00|64875|64865|64886.5|64876.5|64887|64877|64872.3|64862.3|464
1627277400000|2021-07-26 05:30:00|64886.4|64876.4|64882.6|64872.6|64891.1|64876.9|64881.7|64868.5|727
1627277700000|2021-07-26 05:35:00|64882.5|64872.5|64891.5|64881.5|64893.9|64883.9|64882.5|64872.5|612
1627278000000|2021-07-26 05:40:00|64891.6|64881.6|64888.4|64878.4|64898.7|64888.7|64888.1|64875.8|606
1627278300000|2021-07-26 05:45:00|64888.3|64878.3|64885.7|64875.7|64889.9|64879.9|64883.8|64873.8|637
1627278600000|2021-07-26 05:50:00|64885.6|64875.6|64881.1|64871.1|64887.8|64877.8|64875.4|64865.4|639
1627278900000|2021-07-26 05:55:00|64881.2|64871.2|64909.5|64889.5|64909.5|64894.8|64881.1|64871.1|678
1627279200000|2021-07-26 06:00:00|64909.4|64889.4|64904.5|64884.5|64916.2|64900.8|64898.8|64884.3|658
1627279500000|2021-07-26 06:05:00|64904.6|64884.6|64912.3|64902.3|64914.8|64904.8|64893.3|64879.5|753
1627279800000|2021-07-26 06:10:00|64912.5|64902.5|64894.6|64884.6|64913.6|64903.6|64888.8|64874.1|781
1627280100000|2021-07-26 06:15:00|64900|64880|64897.5|64887.5|64906.7|64893.8|64893.5|64880|653
1627280400000|2021-07-26 06:20:00|64898.1|64888.1|64901.6|64891.6|64904.5|64894.2|64895.2|64881.5|626
1627280700000|2021-07-26 06:25:00|64900.9|64890.9|64895.6|64885.6|64906.8|64892.1|64895.2|64880.9|590
1627281000000|2021-07-26 06:30:00|64895.9|64885.9|64896.2|64886.2|64899.7|64889.7|64891.4|64881.4|605
1627281300000|2021-07-26 06:35:00|64896.1|64886.1|64894.3|64884.3|64902.1|64888.8|64893.2|64882.1|487
1627281600000|2021-07-26 06:40:00|64894|64884|64901.4|64891.4|64903.7|64891.7|64888.3|64878.3|597
1627281900000|2021-07-26 06:45:00|64901.3|64891.3|64900.1|64890.1|64903.8|64893.8|64894.6|64884.6|649
1627282200000|2021-07-26 06:50:00|64900|64890|64905|64895|64907.9|64895.7|64898.9|64884.2|496
1627282500000|2021-07-26 06:55:00|64904.8|64894.8|64904.7|64894.7|64905.3|64895.3|64898.1|64888.1|598
1627282800000|2021-07-26 07:00:00|64905|64895|64887.9|64877.9|64908.7|64897.8|64884.6|64874.6|709
1627283100000|2021-07-26 07:05:00|64888.1|64878.1|64890.7|64880.7|64901.6|64887.6|64884.2|64873|732
1627283400000|2021-07-26 07:10:00|64890.8|64880.8|64883.9|64873.9|64896|64882.6|64882.7|64872.7|668
1627283700000|2021-07-26 07:15:00|64884|64874|64886.4|64876.4|64892.7|64878.7|64878.6|64866.3|692
1627284000000|2021-07-26 07:20:00|64886.3|64876.3|64862|64852|64889.3|64877.5|64861.3|64851.3|696
1627284300000|2021-07-26 07:25:00|64862.1|64852.1|64834.5|64824.5|64864.4|64854.4|64831.3|64816.6|948
1627284600000|2021-07-26 07:30:00|64834.6|64824.6|64848.6|64838.6|64855.5|64841.6|64831.9|64817.3|790
1627284900000|2021-07-26 07:35:00|64848.9|64838.9|64837.9|64827.9|64852.6|64842.5|64837.5|64825|631
1627285200000|2021-07-26 07:40:00|64838.1|64828.1|64842.4|64832.4|64849.9|64835.2|64833.4|64819.3|667
1627285500000|2021-07-26 07:45:00|64844.5|64834.5|64851.9|64841.9|64861.4|64848.4|64843.9|64830.6|634
1627285800000|2021-07-26 07:50:00|64851.8|64841.8|64847.9|64837.9|64856.1|64843.9|64845.2|64835.2|566
1627286100000|2021-07-26 07:55:00|64848|64838|64863.1|64853.1|64869|64854.9|64847.6|64837.6|577
1627286400000|2021-07-26 08:00:00|64863.2|64853.2|64865|64855|64879.2|64869.1|64862.5|64852.5|694
1627286700000|2021-07-26 08:05:00|64864.8|64854.8|64871.7|64861.7|64874.9|64864.9|64859.9|64845.1|689
1627287000000|2021-07-26 08:10:00|64871.6|64861.6|64874.2|64864.2|64879.8|64866.3|64866.5|64852.1|667
1627287300000|2021-07-26 08:15:00|64874.5|64864.5|64867.9|64857.9|64884.2|64871.7|64867.9|64855.7|732
1627287600000|2021-07-26 08:20:00|64868|64858|64852.2|64842.2|64869.2|64859.2|64843.9|64831.2|674
1627287900000|2021-07-26 08:25:00|64852.3|64842.3|64868.1|64858.1|64873.7|64862.2|64852.1|64842.1|739
1627288200000|2021-07-26 08:30:00|64867.7|64857.7|64850.3|64840.3|64875.2|64860.4|64850.3|64840.3|551
1627288500000|2021-07-26 08:35:00|64850.6|64840.6|64860|64850|64864.9|64851.2|64849.3|64839.3|641
1627288800000|2021-07-26 08:40:00|64859.9|64849.9|64863.3|64853.3|64869|64854.2|64854.8|64841.8|513
1627289100000|2021-07-26 08:45:00|64863.2|64853.2|64859.1|64849.1|64868.9|64854.5|64856.4|64843.5|566
1627289400000|2021-07-26 08:50:00|64859.5|64849.5|64854|64844|64865.7|64850.7|64851.5|64837.3|482
1627289700000|2021-07-26 08:55:00|64853.8|64843.8|64853.8|64843.8|64857.5|64846.7|64850|64835.3|529
1627290000000|2021-07-26 09:00:00|64853.9|64843.9|64854.6|64844.6|64866.9|64853.2|64853.1|64839.3|552
1627290300000|2021-07-26 09:05:00|64854.7|64844.7|64848.6|64838.6|64858.1|64844.7|64847.8|64837.8|588
1627290600000|2021-07-26 09:10:00|64849.4|64839.4|64847.5|64837.5|64858.8|64848.8|64846.5|64835|424
1627290900000|2021-07-26 09:15:00|64846.9|64836.9|64849.9|64839.9|64854.8|64840.5|64841.7|64826.7|483
1627291200000|2021-07-26 09:20:00|64849.7|64839.7|64846.8|64836.8|64852.1|64842.1|64846.6|64836.6|396
1627291500000|2021-07-26 09:25:00|64846.9|64836.9|64848.1|64838.1|64855|64841|64844.3|64832|505
1627291800000|2021-07-26 09:30:00|64848|64838|64842.5|64832.5|64851.1|64838|64841.3|64829.1|557
1627292100000|2021-07-26 09:35:00|64842.4|64832.4|64848.8|64838.8|64852.4|64842.4|64837|64823.5|538
1627292400000|2021-07-26 09:40:00|64849|64839|64849.9|64839.9|64855.3|64844|64843.9|64829|456
1627292700000|2021-07-26 09:45:00|64849.8|64839.8|64844.8|64834.8|64860.2|64848.3|64843.2|64833.2|452
1627293000000|2021-07-26 09:50:00|64844.7|64834.7|64840.8|64830.8|64852.6|64839.7|64839.9|64829.8|513
1627293300000|2021-07-26 09:55:00|64842.2|64832.2|64860.7|64850.7|64866.6|64851.7|64841.7|64827.4|548
1627293600000|2021-07-26 10:00:00|64860.6|64850.6|64842.8|64832.8|64867.1|64850.6|64841.7|64826.8|672
1627293900000|2021-07-26 10:05:00|64841.6|64831.6|64859|64849|64864.6|64850.3|64840.4|64826.8|541
1627294200000|2021-07-26 10:10:00|64859.1|64849.1|64882.4|64862.4|64882.8|64867.6|64859.1|64845.9|511
1627294500000|2021-07-26 10:15:00|64882.3|64862.3|64879.6|64869.6|64885.5|64871.2|64873.9|64858.9|492
1627294800000|2021-07-26 10:20:00|64881.4|64871.4|64881.1|64871.1|64894.4|64879.9|64880.7|64864.3|365
1627295100000|2021-07-26 10:25:00|64881.2|64871.2|64884.1|64874.1|64892.6|64878|64880.2|64864.9|513
1627295400000|2021-07-26 10:30:00|64884.2|64874.2|64884.4|64874.4|64890.1|64875.5|64880.6|64866.6|417
1627295700000|2021-07-26 10:35:00|64884.3|64874.3|64883.8|64873.8|64887.8|64877.8|64880.7|64870.7|412
1627296000000|2021-07-26 10:40:00|64883.3|64873.3|64884.3|64874.3|64893.2|64879|64882.9|64867.8|409
1627296300000|2021-07-26 10:45:00|64884.4|64874.4|64883.5|64873.5|64889.2|64875.4|64881.3|64866.4|454
1627296600000|2021-07-26 10:50:00|64883.4|64873.4|64892.4|64882.4|64896.7|64883.2|64880.9|64870.9|407
1627296900000|2021-07-26 10:55:00|64892.3|64882.3|64899.8|64889.8|64902.8|64890.8|64891.9|64879.4|474
1627297200000|2021-07-26 11:00:00|64899.6|64889.6|64899.2|64889.2|64904.3|64890.7|64894.9|64883.8|436
1627297500000|2021-07-26 11:05:00|64899.1|64889.1|64902.3|64892.3|64904.1|64894.1|64896.5|64883.7|445
1627297800000|2021-07-26 11:10:00|64902.4|64892.4|64908.6|64888.6|64909.2|64894.8|64899.9|64888.6|412
1627298100000|2021-07-26 11:15:00|64908.7|64888.7|64901.1|64891.1|64908.8|64893.7|64897.8|64884.3|443
1627298400000|2021-07-26 11:20:00|64901.2|64891.2|64899|64889|64909.7|64898.2|64897.3|64882.6|546
1627298700000|2021-07-26 11:25:00|64899.1|64889.1|64899.4|64889.4|64905.6|64892.5|64897.1|64882.3|510
1627299000000|2021-07-26 11:30:00|64899.5|64889.5|64906.9|64886.9|64907.5|64892.6|64892|64876.3|429
1627299300000|2021-07-26 11:35:00|64906.8|64886.8|64901.9|64891.9|64906.9|64893.5|64897|64886.8|536
1627299600000|2021-07-26 11:40:00|64902|64892|64899.7|64889.7|64904.8|64894.1|64896.3|64883.9|496
1627299900000|2021-07-26 11:45:00|64899.4|64889.4|64892.7|64882.7|64902|64890.5|64891.7|64881.4|575
1627300200000|2021-07-26 11:50:00|64892.6|64882.6|64897.9|64887.9|64897.9|64887.9|64890.5|64880.5|388
1627300500000|2021-07-26 11:55:00|64897.4|64887.4|64895.6|64885.6|64901|64891|64895.4|64885.4|465
1627300800000|2021-07-26 12:00:00|64895.2|64885.2|64891.9|64881.9|64898.3|64888.3|64890.6|64880.6|494
1627301100000|2021-07-26 12:05:00|64892|64882|64899.1|64889.1|64905.1|64889.8|64889.3|64878.9|560
1627301400000|2021-07-26 12:10:00|64899.3|64889.3|64910.4|64900.4|64910.9|64900.9|64898.7|64885|494
1627301700000|2021-07-26 12:15:00|64910.5|64900.5|64916.9|64906.9|64921.9|64907.7|64909.5|64897.5|619
1627302000000|2021-07-26 12:20:00|64917|64907|64918.7|64908.7|64920.5|64909.5|64912.7|64899.4|466
1627302300000|2021-07-26 12:25:00|64918.8|64908.8|64933.9|64923.9|64940.1|64925.8|64917.8|64904.3|535
1627302600000|2021-07-26 12:30:00|64934|64924|64941.9|64931.9|64944.7|64934.6|64932.3|64922.3|651
1627302900000|2021-07-26 12:35:00|64941.8|64931.8|64944.8|64934.8|64949.1|64939.1|64934.5|64924.5|507
1627303200000|2021-07-26 12:40:00|64944.9|64934.9|64937.8|64927.8|64950.7|64940.7|64935.9|64925.9|526
1627303500000|2021-07-26 12:45:00|64936.7|64926.7|64926|64916|64938.2|64927.7|64923.7|64909|556
1627303800000|2021-07-26 12:50:00|64926.3|64916.3|64927.5|64917.5|64934.5|64919.9|64921.3|64909|587
1627304100000|2021-07-26 12:55:00|64927.6|64917.6|64917.1|64907.1|64933|64921.6|64916.1|64902.2|564
1627304400000|2021-07-26 13:00:00|64917.3|64907.3|64928.8|64918.8|64932.9|64919.1|64913.3|64898.2|811
1627304700000|2021-07-26 13:05:00|64928.7|64918.7|64911.8|64901.8|64936.5|64921.6|64910.2|64899.2|682
1627305000000|2021-07-26 13:10:00|64911.5|64901.5|64916.4|64906.4|64921.5|64908.8|64907.2|64897.1|680
1627305300000|2021-07-26 13:15:00|64916.8|64906.8|64907.4|64897.4|64922.3|64909.2|64906.9|64896.9|616
1627305600000|2021-07-26 13:20:00|64907.2|64897.2|64904.3|64894.3|64910.5|64899.1|64894.6|64881.5|639
1627305900000|2021-07-26 13:25:00|64904.4|64894.4|64899.4|64889.4|64904.6|64894.6|64898|64888|522
1627306200000|2021-07-26 13:30:00|64899.3|64889.3|64887.3|64867.3|64903.9|64893.9|64881.1|64865.8|713
1627306500000|2021-07-26 13:35:00|64883.6|64873.6|64858.2|64848.2|64887.7|64873.6|64855.9|64841.1|714
1627306800000|2021-07-26 13:40:00|64858.7|64848.7|64870|64850|64878.5|64863.5|64857.8|64847.8|644
1627307100000|2021-07-26 13:45:00|64866.6|64856.6|64880.3|64860.3|64881|64865.4|64861.2|64849.6|609
1627307400000|2021-07-26 13:50:00|64880.1|64860.1|64874|64864|64883.9|64872.2|64873.7|64859.5|539
1627307700000|2021-07-26 13:55:00|64874.3|64864.3|64873.2|64853.2|64877.6|64867.6|64859.9|64846.3|643
1627308000000|2021-07-26 14:00:00|64873.1|64853.1|64875.1|64865.1|64882.9|64868.6|64867.9|64852.4|766
1627308300000|2021-07-26 14:05:00|64875.3|64865.3|64869.7|64859.7|64877.3|64867.3|64867.1|64854.6|775
1627308600000|2021-07-26 14:10:00|64869.3|64859.3|64861.9|64851.9|64876.1|64863|64860.1|64850.1|802
1627308900000|2021-07-26 14:15:00|64861.8|64851.8|64860.4|64850.4|64868.7|64854.7|64854.5|64844.5|800
1627309200000|2021-07-26 14:20:00|64860.3|64850.3|64865.7|64855.7|64873.8|64860.5|64857.4|64845.4|766
1627309500000|2021-07-26 14:25:00|64865.6|64855.6|64857.1|64847.1|64867.4|64857.4|64852.3|64842.3|686
1627309800000|2021-07-26 14:30:00|64857.3|64847.3|64860.8|64850.8|64871.6|64857.3|64850.7|64835.7|816
1627310100000|2021-07-26 14:35:00|64860.7|64850.7|64864|64854|64871.9|64861.9|64857.9|64845.2|703
1627310400000|2021-07-26 14:40:00|64863.9|64853.9|64864.9|64854.9|64870.3|64856|64857.7|64840.7|797
1627310700000|2021-07-26 14:45:00|64865|64855|64850.8|64840.8|64870.3|64855.7|64848.5|64834.5|788
1627311000000|2021-07-26 14:50:00|64850.9|64840.9|64852.4|64842.4|64857|64842.4|64843.4|64828.2|673
1627311300000|2021-07-26 14:55:00|64852.3|64842.3|64852.9|64842.9|64855.5|64845.5|64848.1|64838.1|684
1627311600000|2021-07-26 15:00:00|64851.1|64841.1|64852.9|64842.9|64862.4|64848.7|64850.9|64840.9|746
1627311900000|2021-07-26 15:05:00|64852.5|64842.5|64867.3|64857.3|64867.6|64857.6|64852.3|64838.7|674
1627312200000|2021-07-26 15:10:00|64867.4|64857.4|64866.2|64856.2|64870.8|64860.8|64862|64850.2|496
1627312500000|2021-07-26 15:15:00|64866.6|64856.6|64860.2|64850.2|64867.4|64857.4|64855.3|64845.3|545
1627312800000|2021-07-26 15:20:00|64860|64850|64850.5|64840.5|64866.2|64853.6|64849.4|64834|653
1627313100000|2021-07-26 15:25:00|64850.3|64840.3|64854.6|64844.6|64859.9|64845.5|64848.4|64833.6|690
1627313400000|2021-07-26 15:30:00|64854.4|64844.4|64840.1|64830.1|64859.1|64845.9|64839.8|64828.7|764
1627313700000|2021-07-26 15:35:00|64840|64830|64847.7|64837.7|64848.9|64837.8|64839.7|64828.9|498
1627314000000|2021-07-26 15:40:00|64847.8|64837.8|64842.2|64832.2|64847.8|64837.8|64835.8|64825.8|477
1627314300000|2021-07-26 15:45:00|64842.1|64832.1|64831.2|64821.2|64844.5|64833|64829.8|64819.8|552
1627314600000|2021-07-26 15:50:00|64831.1|64821.1|64832.3|64822.3|64835.4|64825.4|64831|64821|482
1627314900000|2021-07-26 15:55:00|64832.2|64822.2|64828.1|64818.1|64836.4|64824.3|64827.8|64816.2|502
1627315200000|2021-07-26 16:00:00|64828.5|64818.5|64824.1|64814.1|64830.3|64820.3|64823.4|64813.4|511
1627315500000|2021-07-26 16:05:00|64824|64814|64829.8|64819.8|64836.1|64821.6|64824|64814|405
1627315800000|2021-07-26 16:10:00|64829.9|64819.9|64827|64817|64833.8|64822.7|64825.9|64812.9|420
1627316100000|2021-07-26 16:15:00|64826.9|64816.9|64822.8|64812.8|64835.4|64820.6|64822.3|64808.4|451
1627316400000|2021-07-26 16:20:00|64822.2|64812.2|64821.9|64811.9|64828.7|64816.9|64820|64806.8|504
1627316700000|2021-07-26 16:25:00|64821.8|64811.8|64821.9|64811.9|64826.4|64812.9|64819.3|64803.7|381
1627317000000|2021-07-26 16:30:00|64821.8|64811.8|64827.6|64817.6|64828.4|64818.4|64820.6|64810.6|354
1627317300000|2021-07-26 16:35:00|64827.5|64817.5|64828.4|64818.4|64830.1|64820.1|64826.3|64816.3|398
1627317600000|2021-07-26 16:40:00|64828.5|64818.5|64830.4|64820.4|64830.9|64820.9|64825.7|64815.7|378
1627317900000|2021-07-26 16:45:00|64830.3|64820.3|64837.1|64827.1|64844|64829.2|64825.9|64815.9|541
1627318200000|2021-07-26 16:50:00|64836.8|64826.8|64838.7|64828.7|64842.8|64829.6|64833.7|64818.3|477
1627318500000|2021-07-26 16:55:00|64838.4|64828.4|64839.7|64829.7|64846.1|64831.1|64835.6|64821.6|402
1627318800000|2021-07-26 17:00:00|64839.8|64829.8|64837.9|64817.9|64847.8|64834.2|64829.6|64816.1|373
1627319100000|2021-07-26 17:05:00|64837.8|64817.8|64829.6|64819.6|64837.8|64823.1|64829.1|64815.5|437
1627319400000|2021-07-26 17:10:00|64829.7|64819.7|64832.8|64822.8|64839.5|64825|64829.5|64816.7|411
1627319700000|2021-07-26 17:15:00|64832.7|64822.7|64830.2|64820.2|64838.6|64823.9|64829.4|64818.6|288
1627320000000|2021-07-26 17:20:00|64830.3|64820.3|64830.9|64820.9|64835.9|64821.9|64827.4|64814.4|262
1627320300000|2021-07-26 17:25:00|64831|64821|64831.4|64821.4|64835.8|64823.1|64829.3|64815.2|272
1627320600000|2021-07-26 17:30:00|64831.3|64821.3|64835.2|64825.2|64842.9|64828|64829.8|64815.1|377
1627320900000|2021-07-26 17:35:00|64835.3|64825.3|64837.9|64827.9|64838.6|64828.6|64835.2|64825.2|290
1627321200000|2021-07-26 17:40:00|64837.8|64827.8|64846.9|64836.9|64848|64838|64837.6|64827.6|342
1627321500000|2021-07-26 17:45:00|64847.1|64837.1|64848.8|64838.8|64853.3|64838.8|64845.3|64831.3|341
1627321800000|2021-07-26 17:50:00|64848.6|64838.6|64848.8|64838.8|64853.2|64841.5|64847|64832.3|289
1627322100000|2021-07-26 17:55:00|64848.9|64838.9|64853.9|64843.9|64854.2|64844.2|64848|64838|271
1627322400000|2021-07-26 18:00:00|64854.1|64844.1|64854.1|64844.1|64859.3|64844.9|64852|64839|301
1627322700000|2021-07-26 18:05:00|64853.8|64843.8|64853.9|64843.9|64854.3|64844.3|64850.2|64840.2|254
1627323000000|2021-07-26 18:10:00|64854|64844|64850.6|64840.6|64855.9|64845.1|64841.3|64830.8|457
1627323300000|2021-07-26 18:15:00|64850.8|64840.8|64843.4|64833.4|64856.2|64843.3|64842.3|64832.3|439
1627323600000|2021-07-26 18:20:00|64843.5|64833.5|64856.5|64846.5|64858.6|64846.7|64842.6|64832.2|384
1627323900000|2021-07-26 18:25:00|64856.1|64846.1|64859|64849|64861.3|64851.3|64855.6|64845.6|385
1627324200000|2021-07-26 18:30:00|64858.9|64848.9|64864.2|64854.2|64865|64855|64858.5|64848.5|312
1627324500000|2021-07-26 18:35:00|64864.1|64854.1|64861.6|64851.6|64869.8|64859.8|64861.5|64847.7|307
1627324800000|2021-07-26 18:40:00|64861.7|64851.7|64870.2|64860.2|64874.9|64860.4|64861.1|64851.1|353
1627325100000|2021-07-26 18:45:00|64870.3|64860.3|64870|64860|64871.1|64861.1|64869.3|64859.3|263
1627325400000|2021-07-26 18:50:00|64870.2|64860.2|64865.6|64855.6|64879|64863.8|64863|64849.2|305
1627325700000|2021-07-26 18:55:00|64865.5|64855.5|64871.2|64861.2|64871.4|64861.4|64861.3|64848.8|356
1627326000000|2021-07-26 19:00:00|64871.3|64861.3|64861.9|64851.9|64875.6|64861.3|64860.4|64845.8|365
1627326300000|2021-07-26 19:05:00|64861.8|64851.8|64861.9|64841.9|64868.9|64854.2|64856.8|64841.8|384
1627326600000|2021-07-26 19:10:00|64861.8|64841.8|64855.6|64845.6|64864.3|64849.2|64854.6|64840|379
1627326900000|2021-07-26 19:15:00|64855.5|64845.5|64858.8|64848.8|64864.8|64850|64853.5|64837.5|317
1627327200000|2021-07-26 19:20:00|64863.8|64843.8|64869.4|64859.4|64874|64859.6|64859.7|64843.8|300
1627327500000|2021-07-26 19:25:00|64869.3|64859.3|64873.9|64853.9|64875.2|64859.6|64865.5|64850.6|355
1627327800000|2021-07-26 19:30:00|64873.7|64853.7|64871.6|64861.6|64876.4|64861.6|64868.5|64853.3|286
1627328100000|2021-07-26 19:35:00|64876.5|64856.5|64875.6|64855.6|64878.7|64863.7|64870.3|64854.6|395
1627328400000|2021-07-26 19:40:00|64875.5|64855.5|64873.3|64853.3|64875.7|64860.9|64867.9|64852.5|328
1627328700000|2021-07-26 19:45:00|64873.2|64853.2|64870.6|64850.6|64873.4|64858.6|64865.6|64850|215
1627329000000|2021-07-26 19:50:00|64870.2|64850.2|64863.3|64843.3|64871.1|64855.8|64858.7|64842.9|351
1627329300000|2021-07-26 19:55:00|64863.5|64843.5|64857.6|64837.6|64867|64847|64857.6|64837.6|467
1627329600000|2021-07-26 20:00:00|64857.4|64837.4|64853.1|64833.1|64858.4|64838.4|64851.6|64831.6|309
1627329900000|2021-07-26 20:05:00|64853|64833|64844.8|64824.8|64853.2|64833.2|64833.3|64813.3|400
1627330200000|2021-07-26 20:10:00|64844.7|64824.7|64849.2|64829.2|64849.7|64829.7|64841.8|64821.8|258
1627330500000|2021-07-26 20:15:00|64849.3|64829.3|64845.4|64825.4|64849.4|64829.4|64844|64824|167
1627330800000|2021-07-26 20:20:00|64845.5|64825.5|64845.1|64825.1|64846.2|64830.1|64839.8|64823.7|165
1627331100000|2021-07-26 20:25:00|64845.3|64825.3|64834.5|64814.5|64845.7|64825.7|64833.6|64813.6|269
1627331400000|2021-07-26 20:30:00|64834.1|64814.1|64832.9|64812.9|64836.5|64816.5|64829.8|64809.8|273
1627331700000|2021-07-26 20:35:00|64832.8|64812.8|64836.3|64816.3|64837.2|64817.2|64830|64810|203
1627332000000|2021-07-26 20:40:00|64836.8|64816.8|64834.4|64814.4|64838.1|64818.1|64833.1|64813.1|130
1627332300000|2021-07-26 20:45:00|64835.3|64815.3|64840.8|64820.8|64844|64824|64833.9|64813.9|210
1627332600000|2021-07-26 20:50:00|64841.4|64821.4|64842|64822|64845.1|64825.1|64835.8|64815.8|307
1627332900000|2021-07-26 20:55:00|64842.9|64822.9|64843.5|64823.5|64847.4|64827.4|64841.9|64821.9|238
1627333200000|2021-07-26 21:00:00|64845.3|64825.3|64842.4|64822.4|64850.4|64827.6|64841.5|64814.7|75
1627333500000|2021-07-26 21:05:00|64840.4|64820.4|64846.9|64816.3|64860.2|64828.1|64840.4|64809.9|118
1627333800000|2021-07-26 21:10:00|64853.9|64820.3|64844.9|64824.9|64870.6|64826.6|64840.1|64811.4|117
1627334100000|2021-07-26 21:15:00|64840.3|64820.3|64842|64822|64853.3|64825.7|64839.5|64814.9|103
1627334400000|2021-07-26 21:20:00|64842.3|64822.3|64843.4|64823.4|64847.1|64826.5|64840.5|64814.8|137
1627334700000|2021-07-26 21:25:00|64843.5|64823.5|64842.7|64822.7|64845.5|64825.5|64837.5|64811.9|107
1627335000000|2021-07-26 21:30:00|64843.4|64823.4|64842.1|64822.1|64850.2|64824.8|64836.3|64809.8|125
1627335300000|2021-07-26 21:35:00|64842.6|64822.6|64841.9|64821.9|64848.7|64824.4|64841.2|64818.4|107
1627335600000|2021-07-26 21:40:00|64842.7|64822.7|64843.8|64823.8|64845.7|64824.2|64841.4|64814.4|80
1627335900000|2021-07-26 21:45:00|64841.3|64821.3|64842.7|64822.7|64844.5|64824.5|64839.8|64819.8|90
1627336200000|2021-07-26 21:50:00|64841.9|64821.9|64844|64824|64846.5|64824.2|64839.6|64806.2|152
1627336500000|2021-07-26 21:55:00|64840.9|64820.9|64843.1|64823.1|64849.9|64824.3|64840|64818.7|121
1627336800000|2021-07-26 22:00:00|64844.7|64824.7|64846.3|64826.3|64846.4|64826.4|64841.1|64821.1|585
1627337100000|2021-07-26 22:05:00|64845.4|64825.4|64845.6|64825.6|64845.9|64825.9|64837.4|64817.4|503
1627337400000|2021-07-26 22:10:00|64845.5|64825.5|64842.8|64822.8|64845.8|64825.8|64838.5|64818.5|551
1627337700000|2021-07-26 22:15:00|64842.3|64822.3|64846.3|64826.3|64849.6|64829.6|64837.3|64809.6|283
1627338000000|2021-07-26 22:20:00|64846.9|64826.9|64846.6|64826.6|64849.5|64829.5|64843.1|64811.1|198
1627338300000|2021-07-26 22:25:00|64846.3|64826.3|64848.3|64828.3|64849.7|64829.7|64840.7|64812.4|212
1627338600000|2021-07-26 22:30:00|64848.7|64828.7|64847.2|64827.2|64850.1|64830.1|64840.2|64820.2|249
1627338900000|2021-07-26 22:35:00|64847.6|64827.6|64847.9|64827.9|64848.9|64828.9|64841.7|64821.7|201
1627339200000|2021-07-26 22:40:00|64847.2|64827.2|64846.6|64826.6|64848.6|64828.6|64839.2|64819.2|199
1627339500000|2021-07-26 22:45:00|64846.8|64826.8|64843.1|64823.1|64847.8|64827.8|64837.9|64817.9|188
1627339800000|2021-07-26 22:50:00|64842.9|64822.9|64844.5|64824.5|64845.1|64825.1|64839.6|64819.6|166
1627340100000|2021-07-26 22:55:00|64844.6|64824.6|64837.7|64817.7|64844.9|64824.9|64836.2|64816.2|208
1627340400000|2021-07-26 23:00:00|64837.5|64817.5|64840.4|64820.4|64841.3|64821.3|64836.9|64816.9|184
1627340700000|2021-07-26 23:05:00|64840.3|64820.3|64840.2|64820.2|64843.4|64823.4|64838.7|64818.7|187
1627341000000|2021-07-26 23:10:00|64840|64820|64836.9|64816.9|64840|64820|64835.5|64815.5|200
1627341300000|2021-07-26 23:15:00|64836.8|64816.8|64837.7|64817.7|64839.9|64819.9|64835.9|64815.9|204
1627341600000|2021-07-26 23:20:00|64837.3|64817.3|64837.4|64817.4|64842.2|64822.2|64836|64816|190
1627341900000|2021-07-26 23:25:00|64838.3|64818.3|64835.6|64815.6|64838.7|64818.7|64835.1|64815.1|211
1627342200000|2021-07-26 23:30:00|64835|64815|64833.5|64813.5|64835.8|64815.8|64833|64813|211
1627342500000|2021-07-26 23:35:00|64833.6|64813.6|64829|64809|64835|64815|64826.7|64806.7|365
1627342800000|2021-07-26 23:40:00|64828.5|64808.5|64827.6|64807.6|64830.4|64810.4|64826.9|64806.9|316
1627343100000|2021-07-26 23:45:00|64829.8|64809.8|64821.6|64801.6|64831.2|64811.2|64819.5|64799.5|379
1627343400000|2021-07-26 23:50:00|64821.7|64801.7|64821.4|64801.4|64823.1|64803.1|64819.7|64799.7|204
1627343700000|2021-07-26 23:55:00|64821.1|64801.1|64824.8|64804.8|64826|64806|64820.6|64800.6|209
1627344000000|2021-07-27 00:00:00|64824.9|64804.9|64841.5|64821.5|64848.6|64828.6|64824.6|64804.6|695
1627344300000|2021-07-27 00:05:00|64841.4|64821.4|64830.2|64810.2|64841.5|64821.5|64828.4|64808.4|360
1627344600000|2021-07-27 00:10:00|64830.7|64810.7|64834.8|64814.8|64835.5|64815.5|64827.7|64807.7|343
1627344900000|2021-07-27 00:15:00|64834.7|64814.7|64816.2|64796.2|64835.2|64815.2|64814.8|64794.8|507
1627345200000|2021-07-27 00:20:00|64816.6|64796.6|64810.7|64790.7|64817.4|64797.4|64808.2|64788.2|608
1627345500000|2021-07-27 00:25:00|64810.5|64790.5|64806.4|64786.4|64813.1|64793.1|64805.2|64785.2|388
1627345800000|2021-07-27 00:30:00|64806.5|64786.5|64809|64789|64813.8|64793.8|64806.5|64786.5|543
1627346100000|2021-07-27 00:35:00|64808.9|64788.9|64807.6|64787.6|64811.6|64791.6|64805.8|64785.8|396
1627346400000|2021-07-27 00:40:00|64807.8|64787.8|64800|64780|64807.9|64790|64794.8|64779.5|506
1627346700000|2021-07-27 00:45:00|64799.9|64779.9|64794.8|64784.8|64803.9|64788.6|64793|64777.9|409
1627347000000|2021-07-27 00:50:00|64795|64785|64806.9|64786.9|64810.4|64795|64794|64779.6|577
1627347300000|2021-07-27 00:55:00|64807.1|64787.1|64795.1|64775.1|64807.1|64787.1|64792.3|64772.3|501
1627347600000|2021-07-27 01:00:00|64796.7|64776.7|64804.1|64784.1|64809.2|64792.7|64796.7|64776.7|768
1627347900000|2021-07-27 01:05:00|64805.7|64785.7|64807.4|64787.4|64809.3|64794|64801.2|64782.7|648
1627348200000|2021-07-27 01:10:00|64807.5|64787.5|64793.2|64773.2|64808.6|64791.8|64792.2|64772.2|574
1627348500000|2021-07-27 01:15:00|64793.5|64773.5|64786.7|64776.7|64796|64779.9|64785.7|64770.7|575
1627348800000|2021-07-27 01:20:00|64786.6|64776.6|64779.9|64769.9|64793.8|64779.8|64779.5|64767.1|697
1627349100000|2021-07-27 01:25:00|64780|64770|64792.1|64772.1|64796.8|64784.1|64779.6|64769.6|661
1627349400000|2021-07-27 01:30:00|64786.8|64776.8|64786.9|64776.9|64805.9|64790.5|64782.4|64765.2|777
1627349700000|2021-07-27 01:35:00|64787.2|64777.2|64786.4|64776.4|64801.6|64781.9|64781.1|64766.7|694
1627350000000|2021-07-27 01:40:00|64786|64776|64789|64779|64793.4|64779.5|64778.6|64766.2|618
1627350300000|2021-07-27 01:45:00|64791.6|64781.6|64792.6|64782.6|64806.2|64791.5|64789.2|64772.5|677
1627350600000|2021-07-27 01:50:00|64792.4|64782.4|64794.4|64784.4|64803|64786.9|64786|64770.2|660
1627350900000|2021-07-27 01:55:00|64794.3|64784.3|64814.4|64804.4|64819.5|64806.3|64794.2|64781.7|809
1627351200000|2021-07-27 02:00:00|64820|64800|64796.7|64786.7|64820|64805.3|64790.6|64779.9|680
1627351500000|2021-07-27 02:05:00|64796.6|64786.6|64809.6|64799.6|64809.7|64799.7|64796.6|64783.9|497
1627351800000|2021-07-27 02:10:00|64809.5|64799.5|64803.7|64783.7|64809.5|64799.5|64792.2|64777.6|554
1627352100000|2021-07-27 02:15:00|64798.6|64788.6|64795.9|64785.9|64804.2|64788.9|64792.9|64777.6|427
1627352400000|2021-07-27 02:20:00|64796.1|64786.1|64806.7|64796.7|64810.4|64796.7|64795.3|64780.8|429
1627352700000|2021-07-27 02:25:00|64807|64797|64813.9|64793.9|64829.2|64812.1|64805.7|64788.4|670
1627353000000|2021-07-27 02:30:00|64813.8|64793.8|64813.9|64803.9|64819.1|64804.7|64802|64786.9|673
1627353300000|2021-07-27 02:35:00|64813.6|64803.6|64807.7|64787.7|64816.4|64803.6|64802.9|64787.6|534
1627353600000|2021-07-27 02:40:00|64807.9|64787.9|64799.3|64789.3|64812.8|64798.2|64798.1|64783.1|590
1627353900000|2021-07-27 02:45:00|64799.2|64789.2|64801.1|64791.1|64807.3|64793.4|64798|64783|536
1627354200000|2021-07-27 02:50:00|64801.2|64791.2|64798.5|64788.5|64802.3|64791.5|64795.7|64781.2|486
1627354500000|2021-07-27 02:55:00|64798.6|64788.6|64783.9|64773.9|64799.9|64788.6|64783.6|64772.4|703
1627354800000|2021-07-27 03:00:00|64783.8|64773.8|64782.9|64772.9|64787.6|64774.5|64779.5|64765.7|587
1627355100000|2021-07-27 03:05:00|64782.7|64772.7|64786.4|64776.4|64793.5|64780.8|64781.9|64771.4|421
1627355400000|2021-07-27 03:10:00|64786.1|64776.1|64788.4|64778.4|64798.3|64782.8|64785.6|64771.2|464
1627355700000|2021-07-27 03:15:00|64788.5|64778.5|64792.1|64782.1|64799.1|64783.9|64786.5|64770.9|552
1627356000000|2021-07-27 03:20:00|64791.9|64781.9|64794.6|64784.6|64800.7|64790.7|64789|64777.4|592
1627356300000|2021-07-27 03:25:00|64794.7|64784.7|64791.4|64781.4|64803.6|64791.3|64791.3|64776.9|547
1627356600000|2021-07-27 03:30:00|64791.1|64781.1|64795.8|64785.8|64800.9|64786.6|64790.1|64776.4|442
1627356900000|2021-07-27 03:35:00|64795.9|64785.9|64803.7|64793.7|64808.8|64795.3|64795.6|64782.1|376
1627357200000|2021-07-27 03:40:00|64803.6|64793.6|64801.1|64791.1|64807.3|64797.3|64799.4|64784.9|381
1627357500000|2021-07-27 03:45:00|64801|64791|64793|64783|64804|64791.3|64792.5|64775.1|451
1627357800000|2021-07-27 03:50:00|64798.6|64778.6|64796.9|64776.9|64805.7|64789.9|64791.2|64775.3|484
1627358100000|2021-07-27 03:55:00|64797.2|64777.2|64792.6|64782.6|64800|64783.2|64791.7|64776.2|404
1627358400000|2021-07-27 04:00:00|64792.5|64782.5|64794.6|64774.6|64798.1|64784.2|64789.2|64774.5|288
1627358700000|2021-07-27 04:05:00|64794.5|64774.5|64801.3|64781.3|64802.6|64788|64790.1|64774.5|230
1627359000000|2021-07-27 04:10:00|64801.2|64781.2|64799.1|64779.1|64802.8|64787.7|64796.1|64778.8|366
1627359300000|2021-07-27 04:15:00|64799.3|64779.3|64798|64778|64799.5|64784|64790.9|64775.6|353
1627359600000|2021-07-27 04:20:00|64797.9|64777.9|64799.6|64779.6|64800.5|64785.2|64792.6|64777.1|319
1627359900000|2021-07-27 04:25:00|64799.7|64779.7|64798.5|64778.5|64800.2|64780.2|64797.9|64777.9|275
1627360200000|2021-07-27 04:30:00|64798.6|64778.6|64791.5|64781.5|64798.6|64781.6|64788|64772.4|326
1627360500000|2021-07-27 04:35:00|64795.5|64775.5|64789|64779|64795.8|64780.7|64788.1|64773.2|303
1627360800000|2021-07-27 04:40:00|64789.1|64779.1|64791.1|64781.1|64795.3|64782|64788.6|64773.9|245
1627361100000|2021-07-27 04:45:00|64791.2|64781.2|64794.5|64784.5|64801|64787|64790.5|64777.7|305
1627361400000|2021-07-27 04:50:00|64794.3|64784.3|64801.6|64791.6|64807.8|64791.9|64794|64780.6|364
1627361700000|2021-07-27 04:55:00|64801.5|64791.5|64806.9|64786.9|64808.2|64796.6|64801|64785.1|289
1627362000000|2021-07-27 05:00:00|64802.5|64792.5|64811.1|64801.1|64813.3|64801.4|64801.3|64787.2|567
1627362300000|2021-07-27 05:05:00|64810.8|64800.8|64818.7|64808.7|64821.7|64811.7|64808.3|64795|531
1627362600000|2021-07-27 05:10:00|64818.9|64808.9|64813.4|64803.4|64820.5|64810.5|64810.7|64799.2|514
1627362900000|2021-07-27 05:15:00|64813.3|64803.3|64815.5|64805.5|64820|64806|64807.8|64797.8|379
1627363200000|2021-07-27 05:20:00|64815.4|64805.4|64818.6|64808.6|64823.9|64809.6|64815.2|64801.1|498
1627363500000|2021-07-27 05:25:00|64818.4|64808.4|64815.8|64805.8|64819.6|64809.6|64812.3|64802.3|390
1627363800000|2021-07-27 05:30:00|64815.9|64805.9|64815.2|64805.2|64817|64807|64810.9|64800.9|480
1627364100000|2021-07-27 05:35:00|64815.3|64805.3|64830.7|64820.7|64832.1|64822.1|64814.4|64804.4|576
1627364400000|2021-07-27 05:40:00|64830.5|64820.5|64829.9|64819.9|64842.2|64832.2|64829.4|64819.4|596
1627364700000|2021-07-27 05:45:00|64829.8|64819.8|64833.4|64823.4|64846.9|64836.9|64829.8|64819.8|609
1627365000000|2021-07-27 05:50:00|64833.5|64823.5|64826|64816|64833.5|64823.5|64824.1|64814.1|632
1627365300000|2021-07-27 05:55:00|64826.6|64816.6|64830.5|64820.5|64835.8|64825.8|64821.4|64807.6|633
1627365600000|2021-07-27 06:00:00|64830.7|64820.7|64837.4|64827.4|64850.9|64840.9|64830.7|64816.8|678
1627365900000|2021-07-27 06:05:00|64836.9|64826.9|64838.2|64828.2|64842|64829.3|64833.4|64821.4|537
1627366200000|2021-07-27 06:10:00|64838.1|64828.1|64851.8|64841.8|64855.9|64845.9|64833.8|64822.1|617
1627366500000|2021-07-27 06:15:00|64851.7|64841.7|64841.5|64831.5|64851.8|64841.8|64840.9|64830.9|555
1627366800000|2021-07-27 06:20:00|64841.6|64831.6|64837|64827|64845.7|64835.7|64835.5|64825.5|640
1627367100000|2021-07-27 06:25:00|64837.1|64827.1|64840.3|64830.3|64845.1|64835.1|64836.7|64826.7|619
1627367400000|2021-07-27 06:30:00|64840.1|64830.1|64838.6|64828.6|64844.3|64834.3|64836.4|64826.4|574
1627367700000|2021-07-27 06:35:00|64838.7|64828.7|64836.3|64826.3|64844.6|64834.6|64835.7|64825.7|610
1627368000000|2021-07-27 06:40:00|64836.4|64826.4|64833.7|64823.7|64837.9|64827.9|64828.9|64818.9|593
1627368300000|2021-07-27 06:45:00|64833.8|64823.8|64837.8|64827.8|64842.7|64832.7|64833.3|64823.3|577
1627368600000|2021-07-27 06:50:00|64838|64828|64842.9|64832.9|64848.4|64838.4|64835.7|64825.7|613
1627368900000|2021-07-27 06:55:00|64843|64833|64873.8|64863.8|64875.8|64864.9|64842.5|64832.5|774
1627369200000|2021-07-27 07:00:00|64873.7|64863.7|64901.3|64891.3|64911.2|64894.4|64869.5|64856.6|816
1627369500000|2021-07-27 07:05:00|64899.9|64889.9|64941|64931|64961|64942.9|64898.4|64888.4|878
1627369800000|2021-07-27 07:10:00|64941.4|64931.4|65060.7|65040.7|65098.5|65072.6|64940.6|64930.6|924
1627370100000|2021-07-27 07:15:00|65060.8|65040.8|65193.1|65173.1|65235.6|65215.6|65060.8|65040.8|1062
1627370400000|2021-07-27 07:20:00|65193.3|65173.3|65146.7|65126.7|65202.2|65182.2|65120.8|65100.8|1064
1627370700000|2021-07-27 07:25:00|65146.9|65126.9|65198.5|65178.5|65228.5|65208.5|65146.1|65126.1|995
1627371000000|2021-07-27 07:30:00|65199.3|65179.3|65163.6|65153.6|65208.2|65192.5|65160|65140|944
1627371300000|2021-07-27 07:35:00|65163.7|65153.7|65190.4|65170.4|65220.1|65202.7|65161.4|65146.9|980
1627371600000|2021-07-27 07:40:00|65190.5|65170.5|65165.7|65145.7|65199.8|65183.5|65153.4|65133.8|965
1627371900000|2021-07-27 07:45:00|65165.9|65145.9|65144.4|65124.4|65172|65152|65132.8|65116.5|935
1627372200000|2021-07-27 07:50:00|65144.5|65124.5|65182.4|65162.4|65186.6|65170.7|65139.8|65122.5|897
1627372500000|2021-07-27 07:55:00|65182.3|65162.3|65146.4|65126.4|65183.5|65168.3|65134.4|65114.4|727
1627372800000|2021-07-27 08:00:00|65146|65126|65106.4|65096.4|65149.8|65132.8|65106.1|65089.7|884
1627373100000|2021-07-27 08:05:00|65111.2|65091.2|65112.3|65092.3|65136.2|65119.8|65102.7|65087.7|904
1627373400000|2021-07-27 08:10:00|65112.4|65092.4|65126.1|65106.1|65131.8|65115.4|65102.7|65087.8|770
1627373700000|2021-07-27 08:15:00|65126|65106|65136.9|65126.9|65146.6|65129.2|65104.9|65088.7|775
1627374000000|2021-07-27 08:20:00|65137|65127|65120.1|65110.1|65141.2|65127.8|65120.1|65106|742
1627374300000|2021-07-27 08:25:00|65120.3|65110.3|65138.1|65118.1|65152.4|65136.3|65120.1|65107.2|760
1627374600000|2021-07-27 08:30:00|65138.2|65118.2|65119.9|65109.9|65143.7|65130|65117.9|65103.5|752
1627374900000|2021-07-27 08:35:00|65120.4|65110.4|65098.3|65088.3|65120.8|65110.8|65094.2|65081.4|757
1627375200000|2021-07-27 08:40:00|65098.4|65088.4|65096.5|65086.5|65103.9|65090.4|65087.9|65077.9|632
1627375500000|2021-07-27 08:45:00|65096.3|65086.3|65086|65066|65098.6|65088.5|65073.4|65058.6|724
1627375800000|2021-07-27 08:50:00|65085.9|65065.9|65083.8|65073.8|65092|65078.4|65077.1|65065.1|613
1627376100000|2021-07-27 08:55:00|65083.6|65073.6|65067.3|65057.3|65097.1|65084|65065.7|65054.9|755
1627376400000|2021-07-27 09:00:00|65067.1|65057.1|65082.9|65072.9|65085.9|65073|65065.4|65055.4|644
1627376700000|2021-07-27 09:05:00|65083|65073|65073.7|65063.7|65099.1|65084.8|65073.5|65058.6|702
1627377000000|2021-07-27 09:10:00|65073.8|65063.8|65075|65065|65076.8|65065.4|65066|65051|601
1627377300000|2021-07-27 09:15:00|65074.1|65064.1|65075.3|65065.3|65088.4|65074.2|65063.9|65049.8|665
1627377600000|2021-07-27 09:20:00|65075.5|65065.5|65065.6|65055.6|65085|65075|65062.5|65047.9|613
1627377900000|2021-07-27 09:25:00|65065.8|65055.8|65063.8|65043.8|65076.3|65061.8|65058.5|65043.7|625
1627378200000|2021-07-27 09:30:00|65064|65044|65046.8|65036.8|65064.3|65052.4|65045.9|65035.9|555
1627378500000|2021-07-27 09:35:00|65047.6|65037.6|65045.8|65035.8|65057.8|65047.8|65039.4|65029.4|611
1627378800000|2021-07-27 09:40:00|65045.9|65035.9|65048.5|65038.5|65058.1|65044|65042.4|65030.3|686
1627379100000|2021-07-27 09:45:00|65048.2|65038.2|65071.2|65061.2|65078|65067.8|65047.9|65035.5|613
1627379400000|2021-07-27 09:50:00|65071.3|65061.3|65063.9|65053.9|65075.2|65064|65061.7|65050.5|530
1627379700000|2021-07-27 09:55:00|65064.6|65054.6|65102|65092|65106.8|65092.8|65064.6|65054.3|770
1627380000000|2021-07-27 10:00:00|65102.2|65092.2|65098.4|65088.4|65120.5|65105.6|65098.3|65083.9|694
1627380300000|2021-07-27 10:05:00|65103.6|65083.6|65111.2|65091.2|65122|65106.6|65098.3|65083.4|538
1627380600000|2021-07-27 10:10:00|65111.3|65091.3|65140.5|65120.5|65141.9|65121.9|65105.4|65088.6|567
1627380900000|2021-07-27 10:15:00|65139.7|65119.7|65104.2|65094.2|65143.3|65123.3|65104.2|65089.1|695
1627381200000|2021-07-27 10:20:00|65104.4|65094.4|65102.3|65092.3|65114.5|65099.3|65093.7|65079.3|650
1627381500000|2021-07-27 10:25:00|65102.2|65092.2|65102.7|65082.7|65120.2|65104.2|65100.9|65082.5|608
1627381800000|2021-07-27 10:30:00|65102.8|65082.8|65116.4|65106.4|65118.7|65106.7|65093.3|65078.2|615
1627382100000|2021-07-27 10:35:00|65122.2|65102.2|65111.6|65091.6|65128.4|65112.4|65106.8|65091.6|606
1627382400000|2021-07-27 10:40:00|65106.6|65096.6|65119.6|65099.6|65119.7|65106.3|65106.3|65090.2|582
1627382700000|2021-07-27 10:45:00|65119.9|65099.9|65126.4|65116.4|65129.2|65116.8|65114.8|65099.5|467
1627383000000|2021-07-27 10:50:00|65126.3|65116.3|65131.7|65111.7|65134.1|65120.2|65121.7|65107.8|424
1627383300000|2021-07-27 10:55:00|65131.6|65111.6|65135.5|65125.5|65141.6|65126.5|65120.2|65109.3|443
1627383600000|2021-07-27 11:00:00|65135.4|65125.4|65135.1|65125.1|65144|65134|65130.4|65115.6|616
1627383900000|2021-07-27 11:05:00|65135|65125|65132.1|65122.1|65143.4|65132.8|65131.8|65119.5|425
1627384200000|2021-07-27 11:10:00|65137|65117|65139.2|65129.2|65149.3|65133.6|65130|65115.5|567
1627384500000|2021-07-27 11:15:00|65139.1|65129.1|65146.3|65136.3|65151.4|65137.8|65135.1|65121.3|591
1627384800000|2021-07-27 11:20:00|65146.5|65136.5|65135.2|65125.2|65151.2|65139.4|65129.5|65113.9|596
1627385100000|2021-07-27 11:25:00|65135.5|65125.5|65139.5|65129.5|65148.6|65133.7|65131.4|65116.8|504
1627385400000|2021-07-27 11:30:00|65140.1|65130.1|65130.6|65110.6|65148.3|65133.2|65122.8|65109.1|616
1627385700000|2021-07-27 11:35:00|65130.7|65110.7|65116.5|65096.5|65133.8|65115.2|65107.7|65092.8|596
1627386000000|2021-07-27 11:40:00|65116.4|65096.4|65123.6|65113.6|65127.2|65114.9|65109.8|65094.7|543
1627386300000|2021-07-27 11:45:00|65123.7|65113.7|65132.4|65112.4|65132.5|65118.8|65111.4|65096.2|585
1627386600000|2021-07-27 11:50:00|65132.5|65112.5|65124.5|65114.5|65134.1|65119.6|65123.6|65109.1|335
1627386900000|2021-07-27 11:55:00|65124.7|65114.7|65117.2|65107.2|65130.1|65115.5|65116.9|65102.2|473
1627387200000|2021-07-27 12:00:00|65117.4|65107.4|65105.7|65095.7|65126.1|65110.9|65099.9|65082.9|686
1627387500000|2021-07-27 12:05:00|65105.9|65095.9|65095.6|65085.6|65111|65096.4|65086.5|65070.5|787
1627387800000|2021-07-27 12:10:00|65095.7|65085.7|65098|65088|65105.7|65091.1|65091.3|65078.7|660
1627388100000|2021-07-27 12:15:00|65097.6|65087.6|65108.5|65098.5|65118.1|65102.5|65096.4|65082.5|675
1627388400000|2021-07-27 12:20:00|65108.2|65098.2|65097.3|65077.3|65115.3|65099.9|65091.1|65076|664
1627388700000|2021-07-27 12:25:00|65092.5|65082.5|65104.9|65084.9|65105.2|65088.2|65088.9|65073.7|569
1627389000000|2021-07-27 12:30:00|65104.6|65084.6|65089.1|65079.1|65104.6|65084.6|65081.2|65065.1|626
1627389300000|2021-07-27 12:35:00|65089|65079|65101|65091|65108.7|65091.7|65083.3|65069.7|661
1627389600000|2021-07-27 12:40:00|65100.9|65090.9|65120.9|65100.9|65122.3|65107.2|65098.3|65083.4|684
1627389900000|2021-07-27 12:45:00|65120.6|65100.6|65114.4|65104.4|65126.8|65111.4|65108.7|65095|611
1627390200000|2021-07-27 12:50:00|65114.3|65104.3|65115.5|65105.5|65124.9|65110.4|65112|65099.3|528
1627390500000|2021-07-27 12:55:00|65115.4|65105.4|65105.2|65085.2|65123|65109.4|65100.1|65084.1|641
1627390800000|2021-07-27 13:00:00|65104.8|65084.8|65082|65072|65104.9|65084.9|65075.2|65061.4|878
1627391100000|2021-07-27 13:05:00|65082.1|65072.1|65101.5|65081.5|65107.1|65092.3|65079.4|65065.7|794
1627391400000|2021-07-27 13:10:00|65101.9|65081.9|65104.4|65084.4|65104.6|65090.1|65086.8|65072.2|762
1627391700000|2021-07-27 13:15:00|65104.3|65084.3|65097.5|65087.5|65111.1|65096.4|65090.7|65076.5|824
1627392000000|2021-07-27 13:20:00|65098|65088|65094.8|65084.8|65109.5|65093|65084.6|65069.6|749
1627392300000|2021-07-27 13:25:00|65094.7|65084.7|65088.4|65078.4|65099.5|65085.7|65082.4|65067.6|699
1627392600000|2021-07-27 13:30:00|65093|65073|65112.7|65092.7|65126.9|65106.9|65083.2|65068.3|939
1627392900000|2021-07-27 13:35:00|65112.6|65092.6|65122.2|65112.2|65129.1|65114.1|65098.4|65084.6|779
1627393200000|2021-07-27 13:40:00|65123.1|65113.1|65156.2|65136.2|65159|65143.7|65123|65107.4|872
1627393500000|2021-07-27 13:45:00|65156.3|65136.3|65137.4|65127.4|65157.1|65142.2|65127.9|65113.7|875
1627393800000|2021-07-27 13:50:00|65137|65127|65135.5|65125.5|65147.9|65132.3|65130.1|65116.9|859
1627394100000|2021-07-27 13:55:00|65135.3|65125.3|65156.6|65136.6|65160.6|65146.6|65134.9|65123.8|694
1627394400000|2021-07-27 14:00:00|65157|65137|65148|65138|65164.9|65149|65144.8|65130.7|777
1627394700000|2021-07-27 14:05:00|65147.8|65137.8|65148.8|65128.8|65159.4|65145.2|65139.2|65124.5|895
1627395000000|2021-07-27 14:10:00|65148.7|65128.7|65159.2|65149.2|65167.7|65153.9|65143.7|65128.1|824
1627395300000|2021-07-27 14:15:00|65159.3|65149.3|65167.6|65147.6|65168.8|65154|65156.2|65141.6|837
1627395600000|2021-07-27 14:20:00|65167.4|65147.4|65157.3|65147.3|65167.7|65153.2|65147.4|65133.3|863
1627395900000|2021-07-27 14:25:00|65157.4|65147.4|65164.5|65154.5|65170.1|65155.9|65155.2|65142.5|830
1627396200000|2021-07-27 14:30:00|65164.3|65154.3|65178.7|65168.7|65185.7|65171.2|65154.4|65142.1|826
1627396500000|2021-07-27 14:35:00|65179.5|65169.5|65179.4|65169.4|65189.4|65174.6|65170.8|65155.9|801
1627396800000|2021-07-27 14:40:00|65184.9|65164.9|65179.1|65169.1|65188.2|65172.8|65173.8|65159.3|763
1627397100000|2021-07-27 14:45:00|65179.3|65169.3|65188|65178|65194.3|65184.3|65177.4|65163.1|685
1627397400000|2021-07-27 14:50:00|65187.6|65177.6|65207|65197|65211.1|65197.3|65187.1|65173.8|796
1627397700000|2021-07-27 14:55:00|65207.2|65197.2|65194.2|65184.2|65207.2|65197.2|65178.9|65163.9|869
1627398000000|2021-07-27 15:00:00|65194|65184|65205.2|65195.2|65208.7|65196.3|65193.5|65178.6|778
1627398300000|2021-07-27 15:05:00|65205.3|65195.3|65212.4|65202.4|65219.3|65208.9|65201.9|65189.1|629
1627398600000|2021-07-27 15:10:00|65212.6|65202.6|65199.8|65179.8|65212.7|65202.7|65189|65172|741
1627398900000|2021-07-27 15:15:00|65199.6|65179.6|65221.1|65201.1|65221.9|65205.5|65195.5|65179.4|621
1627399200000|2021-07-27 15:20:00|65216.2|65206.2|65218.8|65208.8|65225.5|65209.7|65210.7|65195.8|726
1627399500000|2021-07-27 15:25:00|65218.7|65208.7|65215.4|65205.4|65224.6|65210.2|65206.7|65193.5|718
1627399800000|2021-07-27 15:30:00|65214.8|65204.8|65249.8|65239.8|65256.4|65243.3|65214|65199.7|759
1627400100000|2021-07-27 15:35:00|65249.9|65239.9|65258.9|65248.9|65261.1|65249.4|65239.2|65224.4|711
1627400400000|2021-07-27 15:40:00|65258.8|65248.8|65250.1|65230.1|65266.1|65255.9|65232.6|65217.8|780
1627400700000|2021-07-27 15:45:00|65250.2|65230.2|65244.7|65234.7|65250.8|65238.2|65235.3|65222|773
1627401000000|2021-07-27 15:50:00|65245.1|65235.1|65244.4|65234.4|65255.9|65243.2|65237.8|65224.2|670
1627401300000|2021-07-27 15:55:00|65244.3|65234.3|65248|65228|65250.9|65237.3|65240.5|65225.5|619
1627401600000|2021-07-27 16:00:00|65247.8|65227.8|65275.4|65265.4|65284.2|65270.2|65241.6|65226.7|773
1627401900000|2021-07-27 16:05:00|65275.3|65265.3|65285.7|65265.7|65289.2|65274.5|65270.3|65255.3|747
1627402200000|2021-07-27 16:10:00|65285.6|65265.6|65289.2|65269.2|65290.2|65275.3|65274.8|65259.9|681
1627402500000|2021-07-27 16:15:00|65289.1|65269.1|65289|65269|65290.5|65275|65278.6|65263.5|653
1627402800000|2021-07-27 16:20:00|65288.8|65268.8|65285.6|65275.6|65289.6|65276.8|65280.1|65263.7|511
1627403100000|2021-07-27 16:25:00|65286|65276|65279.6|65269.6|65294.8|65279.9|65279.6|65266|650
1627403400000|2021-07-27 16:30:00|65280.2|65270.2|65272.1|65262.1|65284|65273.8|65268.5|65256.6|628
1627403700000|2021-07-27 16:35:00|65272|65262|65265.8|65255.8|65277.3|65262.7|65263.8|65248.6|519
1627404000000|2021-07-27 16:40:00|65265.9|65255.9|65263.7|65253.7|65276.8|65262.1|65259.5|65249.5|576
1627404300000|2021-07-27 16:45:00|65264|65254|65262.9|65252.9|65272.1|65259.6|65259.7|65246.3|492
1627404600000|2021-07-27 16:50:00|65262.8|65252.8|65261.5|65251.5|65266|65253.3|65255|65242.2|491
1627404900000|2021-07-27 16:55:00|65261.4|65251.4|65272.1|65252.1|65272.5|65257.4|65260.8|65247.8|528
1627405200000|2021-07-27 17:00:00|65272.3|65252.3|65276|65256|65279.8|65264|65265.7|65250.3|534
1627405500000|2021-07-27 17:05:00|65276.2|65256.2|65269.3|65259.3|65277.7|65263|65268.4|65254.6|575
1627405800000|2021-07-27 17:10:00|65269.4|65259.4|65277.1|65267.1|65284.2|65271.3|65269.1|65254|479
1627406100000|2021-07-27 17:15:00|65277.2|65267.2|65289.3|65279.3|65290.9|65279.8|65276.8|65262|510
1627406400000|2021-07-27 17:20:00|65289.6|65279.6|65278.5|65268.5|65290.5|65280.3|65278.2|65262|596
1627406700000|2021-07-27 17:25:00|65278.6|65268.6|65273.4|65263.4|65286.1|65271.2|65270.5|65256.7|604
1627407000000|2021-07-27 17:30:00|65273.6|65263.6|65275.7|65255.7|65280|65265.4|65267.9|65253.5|520
1627407300000|2021-07-27 17:35:00|65275.8|65255.8|65259.1|65249.1|65276.8|65262.1|65255|65240.5|527
1627407600000|2021-07-27 17:40:00|65259|65249|65261.2|65241.2|65270|65254.5|65256|65241.2|517
1627407900000|2021-07-27 17:45:00|65261.3|65241.3|65247.8|65237.8|65261.5|65246.5|65243.4|65229.5|520
1627408200000|2021-07-27 17:50:00|65247.7|65237.7|65238.6|65228.6|65252.3|65238.3|65236|65222.2|528
1627408500000|2021-07-27 17:55:00|65238.7|65228.7|65253.4|65243.4|65259.1|65244.6|65237|65221.4|566
1627408800000|2021-07-27 18:00:00|65253.7|65243.7|65267.6|65247.6|65273.4|65258.8|65253.4|65239.8|621
1627409100000|2021-07-27 18:05:00|65267.5|65247.5|65265.6|65255.6|65271.9|65257.3|65261.9|65247.3|409
1627409400000|2021-07-27 18:10:00|65265.5|65255.5|65262.1|65252.1|65271.3|65256.6|65262.1|65247.1|322
1627409700000|2021-07-27 18:15:00|65262.4|65252.4|65258.2|65248.2|65269|65254.6|65256.2|65241.2|498
1627410000000|2021-07-27 18:20:00|65258.4|65248.4|65255.6|65245.6|65264.4|65249.4|65252.1|65238.1|491
1627410300000|2021-07-27 18:25:00|65255.8|65245.8|65261.1|65251.1|65262.5|65252.5|65254.8|65241.6|453
1627410600000|2021-07-27 18:30:00|65261.2|65251.2|65263.6|65253.6|65271|65256.1|65260.6|65247|637
1627410900000|2021-07-27 18:35:00|65263.7|65253.7|65275.6|65265.6|65280.7|65266|65263.4|65250.5|512
1627411200000|2021-07-27 18:40:00|65275.7|65265.7|65274.5|65264.5|65280.5|65267.3|65272.3|65257.6|549
1627411500000|2021-07-27 18:45:00|65274.4|65264.4|65278.2|65258.2|65279.7|65264.9|65263.3|65250.4|525
1627411800000|2021-07-27 18:50:00|65278.4|65258.4|65275.6|65265.6|65282|65267.1|65273.5|65258.1|386
1627412100000|2021-07-27 18:55:00|65275.7|65265.7|65271|65261|65281.3|65266.4|65266.5|65252.2|492
1627412400000|2021-07-27 19:00:00|65271.1|65261.1|65273.4|65253.4|65275.9|65261.1|65267.5|65252.6|431
1627412700000|2021-07-27 19:05:00|65273.5|65253.5|65273.9|65253.9|65274.6|65259.6|65268.6|65250.5|456
1627413000000|2021-07-27 19:10:00|65274|65254|65278|65258|65280.8|65263.7|65271.2|65254|377
1627413300000|2021-07-27 19:15:00|65278.2|65258.2|65276.2|65256.2|65281|65265.6|65271|65256|354
1627413600000|2021-07-27 19:20:00|65276.3|65256.3|65266.2|65256.2|65276.4|65261.3|65265.1|65250.7|334
1627413900000|2021-07-27 19:25:00|65266.3|65256.3|65270.4|65250.4|65272.2|65260.5|65263.1|65248.2|247
1627414200000|2021-07-27 19:30:00|65270.3|65250.3|65268.7|65248.7|65272.7|65257.5|65258.1|65241.3|494
1627414500000|2021-07-27 19:35:00|65268.4|65248.4|65270.4|65250.4|65270.7|65254.3|65264|65247.6|336
1627414800000|2021-07-27 19:40:00|65270.6|65250.6|65274.4|65254.4|65279.7|65262|65269.7|65249.7|399
1627415100000|2021-07-27 19:45:00|65274.6|65254.6|65270.7|65250.7|65274.6|65259.4|65263.7|65248.8|301
1627415400000|2021-07-27 19:50:00|65270.6|65250.6|65268.5|65248.5|65270.6|65254.1|65258.9|65242.6|396
1627415700000|2021-07-27 19:55:00|65268.4|65248.4|65272.8|65252.8|65276.7|65260.7|65266.3|65246.3|442
1627416000000|2021-07-27 20:00:00|65272.7|65252.7|65274.8|65254.8|65275.4|65260.1|65268.9|65252.3|156
1627416300000|2021-07-27 20:05:00|65274.9|65254.9|65278.7|65258.7|65281.8|65261.8|65269.6|65253.3|186
1627416600000|2021-07-27 20:10:00|65278.6|65258.6|65278.8|65258.8|65279.8|65264.6|65273.8|65257.6|205
1627416900000|2021-07-27 20:15:00|65278.9|65258.9|65284.1|65264.1|65284.2|65264.2|65278.2|65258.2|288
1627417200000|2021-07-27 20:20:00|65284.2|65264.2|65287.7|65267.7|65288.9|65268.9|65284|65264|271
1627417500000|2021-07-27 20:25:00|65287.6|65267.6|65288.5|65268.5|65290.7|65270.7|65287.1|65267.1|255
1627417800000|2021-07-27 20:30:00|65287.9|65267.9|65289.6|65269.6|65294.1|65274.1|65281.8|65261.8|485
1627418100000|2021-07-27 20:35:00|65289.7|65269.7|65291.5|65271.5|65292.5|65272.5|65283.3|65263.3|450
1627418400000|2021-07-27 20:40:00|65291.7|65271.7|65291.4|65271.4|65292.9|65275.9|65285.9|65269.3|177
1627418700000|2021-07-27 20:45:00|65292.3|65272.3|65294.5|65274.5|65297|65277|65291|65271|342
1627419000000|2021-07-27 20:50:00|65294.6|65274.6|65294.1|65274.1|65298.5|65278.5|65278.9|65252.8|366
1627419300000|2021-07-27 20:55:00|65294.2|65274.2|65276.9|65256.9|65300.4|65275.9|65276.8|65256.8|243
1627419600000|2021-07-27 21:00:00|65282.1|65247.9|65280.1|65260.1|65284.1|65260.2|65278.1|65247.5|65
1627419900000|2021-07-27 21:05:00|65294.8|65243.7|65283.8|65263.8|65294.8|65265.3|65276.5|65243.7|112
1627420200000|2021-07-27 21:10:00|65282.5|65262.5|65282.3|65249.7|65289.4|65264.6|65271.3|65245.9|189
1627420500000|2021-07-27 21:15:00|65282.5|65246.9|65282.8|65249.6|65287|65255.1|65273|65246.9|99
1627420800000|2021-07-27 21:20:00|65281.7|65250|65283.2|65248.9|65290.8|65255|65273.1|65240.5|107
1627421100000|2021-07-27 21:25:00|65286|65249.1|65280.9|65247.3|65290|65254.9|65273|65240.3|112
1627421400000|2021-07-27 21:30:00|65283.2|65247.8|65288|65250.9|65290|65255.7|65272|65243.8|155
1627421700000|2021-07-27 21:35:00|65273.8|65253.8|65285.7|65250.7|65288.8|65255.4|65272.3|65244.8|109
1627422000000|2021-07-27 21:40:00|65275.4|65250.8|65284.9|65249.9|65285.7|65257.2|65271.5|65245.8|105
1627422300000|2021-07-27 21:45:00|65279.4|65249.7|65288|65243.5|65290.1|65253.9|65272.7|65239.4|156
1627422600000|2021-07-27 21:50:00|65287.4|65244|65284.4|65246.6|65291.2|65257.7|65277.7|65235|166
1627422900000|2021-07-27 21:55:00|65289.2|65246.8|65286.1|65243.5|65292|65257.5|65277.5|65240|126
1627423200000|2021-07-27 22:00:00|65285.1|65247.6|65282.6|65251.6|65285.2|65258.3|65275.5|65246.4|362
1627423500000|2021-07-27 22:05:00|65282.3|65251.8|65281.8|65251|65283|65258|65275.5|65247.2|287
1627423800000|2021-07-27 22:10:00|65281.7|65250.6|65281.5|65248|65283.5|65257.9|65275.7|65246.8|273
1627424100000|2021-07-27 22:15:00|65281.4|65255.8|65278.2|65258.2|65283.3|65260.3|65273.8|65247.7|275
1627424400000|2021-07-27 22:20:00|65278.4|65258.4|65278.5|65258.5|65280.4|65260.4|65275.4|65255.4|212
1627424700000|2021-07-27 22:25:00|65278.4|65258.4|65277.2|65257.2|65278.4|65258.4|65275.1|65255.1|222
1627425000000|2021-07-27 22:30:00|65275.5|65255.5|65277.3|65257.3|65278.1|65258.1|65275.4|65255.4|148
1627425300000|2021-07-27 22:35:00|65277.2|65257.2|65265.3|65245.3|65279.3|65259.3|65265.3|65245.3|146
1627425600000|2021-07-27 22:40:00|65265.6|65245.6|65264.6|65244.6|65266.3|65246.3|65263.4|65243.4|245
1627425900000|2021-07-27 22:45:00|65264.8|65244.8|65263.2|65243.2|65265.5|65245.5|65263.2|65243.2|148
1627426200000|2021-07-27 22:50:00|65263.6|65243.6|65263.6|65243.6|65265.8|65245.8|65262.6|65242.6|144
1627426500000|2021-07-27 22:55:00|65263.7|65243.7|65265.7|65245.7|65265.9|65245.9|65262.5|65242.5|172
1627426800000|2021-07-27 23:00:00|65265.3|65245.3|65260.5|65240.5|65265.3|65245.3|65259.3|65239.3|252
1627427100000|2021-07-27 23:05:00|65260.4|65240.4|65257.8|65237.8|65263.6|65243.6|65256.3|65236.3|316
1627427400000|2021-07-27 23:10:00|65258.2|65238.2|65258|65238|65261.7|65241.7|65255.5|65235.5|293
1627427700000|2021-07-27 23:15:00|65257.5|65237.5|65258|65238|65260.2|65240.2|65256.5|65236.5|200
1627428000000|2021-07-27 23:20:00|65257.3|65237.3|65242.9|65222.9|65258.8|65238.8|65242.9|65222.9|247
1627428300000|2021-07-27 23:25:00|65242.8|65222.8|65243.8|65223.8|65248.4|65228.4|65242.7|65222.7|379
1627428600000|2021-07-27 23:30:00|65243.9|65223.9|65245.8|65225.8|65247.5|65227.5|65241|65221|405
1627428900000|2021-07-27 23:35:00|65245.5|65225.5|65247|65227|65247.7|65227.7|65243.7|65223.7|209
1627429200000|2021-07-27 23:40:00|65246.5|65226.5|65244.7|65224.7|65247.3|65227.3|65242|65222|285
1627429500000|2021-07-27 23:45:00|65245.2|65225.2|65239.9|65219.9|65245.7|65225.7|65237.6|65217.6|430
1627429800000|2021-07-27 23:50:00|65240.2|65220.2|65235.1|65215.1|65240.5|65220.5|65230.2|65210.2|537
1627430100000|2021-07-27 23:55:00|65235|65215|65232|65212|65236.6|65216.6|65225.2|65205.2|511
1627430400000|2021-07-28 00:00:00|65231.3|65211.3|65230.9|65210.9|65239|65219|65230.3|65210.3|562
1627430700000|2021-07-28 00:05:00|65230.8|65210.8|65217.1|65197.1|65232.3|65212.3|65216.8|65196.8|466
1627431000000|2021-07-28 00:10:00|65217|65197|65210.2|65190.2|65229.1|65209.1|65204.5|65184.5|648
1627431300000|2021-07-28 00:15:00|65209.7|65189.7|65201.6|65181.6|65210.1|65190.1|65196.2|65176.2|541
1627431600000|2021-07-28 00:20:00|65201.9|65181.9|65208.5|65188.5|65209.9|65189.9|65199.8|65179.8|493
1627431900000|2021-07-28 00:25:00|65208.4|65188.4|65215.7|65195.7|65218.4|65198.4|65207.7|65187.7|636
1627432200000|2021-07-28 00:30:00|65215.5|65195.5|65212.5|65192.5|65217.5|65197.5|65211.6|65191.6|570
1627432500000|2021-07-28 00:35:00|65212.7|65192.7|65216.2|65196.2|65216.4|65196.4|65202.3|65182.3|567
1627432800000|2021-07-28 00:40:00|65216|65196|65222.5|65202.5|65226.8|65206.8|65215|65195|498
1627433100000|2021-07-28 00:45:00|65222.6|65202.6|65221.1|65201.1|65222.9|65202.9|65218.5|65198.5|323
1627433400000|2021-07-28 00:50:00|65220.8|65200.8|65218.8|65198.8|65221.2|65201.2|65214.4|65194.4|525
1627433700000|2021-07-28 00:55:00|65218.2|65198.2|65217|65197|65223.2|65205.3|65214.2|65194.2|552
1627434000000|2021-07-28 01:00:00|65217.3|65197.3|65184.6|65164.6|65217.5|65197.5|65182.9|65162.9|724
1627434300000|2021-07-28 01:05:00|65184.8|65164.8|65195.8|65175.8|65198.9|65182.7|65179|65161.7|622
1627434600000|2021-07-28 01:10:00|65195.9|65175.9|65194.7|65174.7|65204.7|65184.7|65191.1|65172.3|672
1627434900000|2021-07-28 01:15:00|65194.9|65174.9|65187.3|65167.3|65194.9|65174.9|65175|65155|668
1627435200000|2021-07-28 01:20:00|65187.2|65167.2|65180.4|65160.4|65190.6|65175|65180.1|65160.1|707
1627435500000|2021-07-28 01:25:00|65180.3|65160.3|65175|65155|65181.7|65161.7|65166.7|65146.7|691
1627435800000|2021-07-28 01:30:00|65174.9|65154.9|65165.4|65145.4|65189.4|65169.4|65160.7|65140.7|961
1627436100000|2021-07-28 01:35:00|65165.3|65145.3|65168.7|65148.7|65187.6|65167.6|65163.1|65143.1|784
1627436400000|2021-07-28 01:40:00|65168.3|65148.3|65189.5|65169.5|65192.7|65178|65159|65142.3|730
1627436700000|2021-07-28 01:45:00|65189.4|65169.4|65160.7|65140.7|65191.4|65173.7|65152|65137.4|808
1627437000000|2021-07-28 01:50:00|65154.9|65144.9|65150.8|65130.8|65168.1|65153.2|65150.6|65130.6|715
1627437300000|2021-07-28 01:55:00|65150.7|65130.7|65140.8|65120.8|65151.7|65131.7|65124.4|65104.6|859
1627437600000|2021-07-28 02:00:00|65141.7|65121.7|65176.5|65166.5|65190.7|65175.4|65134.6|65119.7|852
1627437900000|2021-07-28 02:05:00|65176.4|65166.4|65181.4|65171.4|65187|65172.2|65161.8|65150.8|754
1627438200000|2021-07-28 02:10:00|65181.6|65171.6|65154.4|65144.4|65186.9|65172|65154.3|65139.4|789
1627438500000|2021-07-28 02:15:00|65159.5|65139.5|65156.9|65136.9|65161|65145.8|65134.5|65119.8|762
1627438800000|2021-07-28 02:20:00|65156.6|65136.6|65137.8|65127.8|65158.5|65139.7|65135.8|65121.6|584
1627439100000|2021-07-28 02:25:00|65138.1|65128.1|65152.4|65132.4|65156|65141.1|65135.7|65121.2|622
1627439400000|2021-07-28 02:30:00|65152.7|65132.7|65151.2|65131.2|65155.2|65141.8|65136.2|65119.6|759
1627439700000|2021-07-28 02:35:00|65151.3|65131.3|65143.1|65133.1|65154.2|65139.8|65141|65126.2|566
1627440000000|2021-07-28 02:40:00|65143|65133|65144.1|65134.1|65149.7|65137.9|65131.4|65117.9|696
1627440300000|2021-07-28 02:45:00|65143.9|65133.9|65143.5|65133.5|65153.3|65138.6|65138.9|65124.6|606
1627440600000|2021-07-28 02:50:00|65143.2|65133.2|65143.2|65133.2|65143.3|65133.3|65124.8|65114.8|642
1627440900000|2021-07-28 02:55:00|65143.1|65133.1|65139|65129|65152.2|65140.4|65137.7|65122.9|689
1627441200000|2021-07-28 03:00:00|65138.9|65128.9|65150.6|65130.6|65152.4|65138.1|65131.7|65118.1|707
1627441500000|2021-07-28 03:05:00|65150.7|65130.7|65149|65139|65155.3|65140.2|65144.6|65128.8|580
1627441800000|2021-07-28 03:10:00|65149.1|65139.1|65132.8|65122.8|65149.3|65139.3|65130.1|65116.3|575
1627442100000|2021-07-28 03:15:00|65132.5|65122.5|65145.4|65125.4|65147.5|65131.9|65127.2|65115.2|604
1627442400000|2021-07-28 03:20:00|65145.5|65125.5|65148.4|65138.4|65155.7|65140.1|65142.1|65124.5|620
1627442700000|2021-07-28 03:25:00|65147.7|65137.7|65144.2|65124.2|65150|65137.7|65131.6|65118.9|644
1627443000000|2021-07-28 03:30:00|65144.3|65124.3|65141.9|65131.9|65150.4|65136.7|65135.3|65120.1|531
1627443300000|2021-07-28 03:35:00|65142|65132|65141.8|65131.8|65151.3|65137.1|65139.2|65124.2|491
1627443600000|2021-07-28 03:40:00|65141.9|65131.9|65149.3|65139.3|65155.4|65140.5|65141.1|65126.1|480
1627443900000|2021-07-28 03:45:00|65149.4|65139.4|65149|65139|65163|65148.3|65148.7|65134.2|561
1627444200000|2021-07-28 03:50:00|65148.9|65138.9|65144.7|65134.7|65155|65140|65142.7|65127.5|429
1627444500000|2021-07-28 03:55:00|65144.8|65134.8|65150.3|65140.3|65158.5|65148.2|65144.8|65131.6|492
1627444800000|2021-07-28 04:00:00|65150.4|65140.4|65157.2|65137.2|65160.2|65150.2|65149.3|65134.6|436
1627445100000|2021-07-28 04:05:00|65157.1|65137.1|65151.7|65141.7|65160.7|65146.8|65150.7|65137.1|347
1627445400000|2021-07-28 04:10:00|65151.6|65141.6|65146.8|65136.8|65155.2|65143.1|65145.6|65131.5|404
1627445700000|2021-07-28 04:15:00|65146.9|65136.9|65141.6|65131.6|65154.1|65139.1|65141.2|65127.3|371
1627446000000|2021-07-28 04:20:00|65141.8|65131.8|65139.2|65129.2|65147|65132.3|65138.1|65126.1|288
1627446300000|2021-07-28 04:25:00|65139.3|65129.3|65142.6|65132.6|65149.5|65134.9|65137.4|65122.7|312
1627446600000|2021-07-28 04:30:00|65142.7|65132.7|65146|65136|65148.3|65137.9|65140.3|65125.4|268
1627446900000|2021-07-28 04:35:00|65145.9|65135.9|65156.1|65146.1|65161.4|65146.1|65145.9|65135.8|246
1627447200000|2021-07-28 04:40:00|65161|65141|65161.4|65141.4|65161.8|65147|65148.9|65134|541
1627447500000|2021-07-28 04:45:00|65161.3|65141.3|65161.7|65151.7|65166.6|65152.2|65157.7|65141.2|416
1627447800000|2021-07-28 04:50:00|65161.8|65151.8|65169.1|65159.1|65174.8|65161.5|65161.7|65151.7|424
1627448100000|2021-07-28 04:55:00|65169.2|65159.2|65167.3|65157.3|65181.2|65167.9|65165.9|65150.2|510
1627448400000|2021-07-28 05:00:00|65167.1|65157.1|65178.9|65168.9|65185.3|65175.3|65166.8|65152.2|618
1627448700000|2021-07-28 05:05:00|65180.2|65170.2|65178.3|65168.3|65181.3|65171.3|65171.5|65157.8|586
1627449000000|2021-07-28 05:10:00|65177.6|65167.6|65186.2|65176.2|65186.4|65176.4|65173.5|65163.3|590
1627449300000|2021-07-28 05:15:00|65186.7|65176.7|65194.2|65184.2|65196.7|65186.7|65182.9|65172.9|550
1627449600000|2021-07-28 05:20:00|65194.3|65184.3|65194.8|65184.8|65202.3|65191.9|65193.3|65181.8|610
1627449900000|2021-07-28 05:25:00|65194.7|65184.7|65203.4|65193.4|65207|65197|65192.9|65182.9|616
1627450200000|2021-07-28 05:30:00|65203.5|65193.5|65205|65195|65207.2|65197.2|65201.4|65191.4|586
1627450500000|2021-07-28 05:35:00|65204.9|65194.9|65178.1|65168.1|65206.3|65196.3|65175|65158.3|686
1627450800000|2021-07-28 05:40:00|65176.9|65166.9|65176.2|65166.2|65187.8|65176.1|65175.2|65163.1|610
1627451100000|2021-07-28 05:45:00|65175.9|65165.9|65165.2|65155.2|65179.5|65169.5|65159.9|65149.9|676
1627451400000|2021-07-28 05:50:00|65165.4|65155.4|65164|65154|65172.2|65162.2|65160.8|65150.8|671
1627451700000|2021-07-28 05:55:00|65164.8|65154.8|65182.6|65172.6|65187.5|65173.4|65163|65153|703
1627452000000|2021-07-28 06:00:00|65183.1|65173.1|65182.5|65172.5|65192.4|65182.4|65181.6|65171.6|709
1627452300000|2021-07-28 06:05:00|65182.6|65172.6|65182.8|65172.8|65190.1|65180.1|65180.8|65170.8|616
1627452600000|2021-07-28 06:10:00|65182.9|65172.9|65168.9|65158.9|65189.2|65179.2|65168.4|65158.4|618
1627452900000|2021-07-28 06:15:00|65168.6|65158.6|65145|65135|65173.4|65163.4|65141|65130|685
1627453200000|2021-07-28 06:20:00|65144.9|65134.9|65155.4|65145.4|65159.2|65148|65144.9|65131.8|605
1627453500000|2021-07-28 06:25:00|65155.3|65145.3|65148.6|65138.6|65159.5|65149.2|65148.4|65138.4|557
1627453800000|2021-07-28 06:30:00|65148.5|65138.5|65150.4|65140.4|65154.2|65140.9|65141.8|65127.7|565
1627454100000|2021-07-28 06:35:00|65150.5|65140.5|65154|65144|65154.4|65144.4|65147.2|65137.2|589
1627454400000|2021-07-28 06:40:00|65153.7|65143.7|65126.1|65116.1|65155|65145|65125.1|65115.1|549
1627454700000|2021-07-28 06:45:00|65125.8|65115.8|65137.3|65127.3|65137.6|65127.6|65117.1|65107.1|716
1627455000000|2021-07-28 06:50:00|65137.1|65127.1|65130.8|65120.8|65137.6|65127.6|65130.6|65120.6|483
1627455300000|2021-07-28 06:55:00|65130.7|65120.7|65136.1|65126.1|65149.4|65139.4|65128.4|65118.4|759
1627455600000|2021-07-28 07:00:00|65136.7|65126.7|65150.8|65140.8|65152.9|65142.9|65128.7|65118.7|690
1627455900000|2021-07-28 07:05:00|65150.3|65140.3|65136.6|65116.6|65150.8|65140.8|65131.8|65116.6|800
1627456200000|2021-07-28 07:10:00|65131.3|65121.3|65122.5|65112.5|65133.8|65123.8|65110.9|65097.2|727
1627456500000|2021-07-28 07:15:00|65122.6|65112.6|65129.5|65119.5|65135.2|65119.9|65120.4|65107.5|621
1627456800000|2021-07-28 07:20:00|65129.6|65119.6|65132.1|65122.1|65142.6|65127.3|65122.9|65111|700
1627457100000|2021-07-28 07:25:00|65131.6|65121.6|65101.7|65091.7|65133.3|65123.3|65101.4|65088.2|868
1627457400000|2021-07-28 07:30:00|65101.4|65091.4|65131.9|65121.9|65133.3|65123.3|65100.9|65090.9|727
1627457700000|2021-07-28 07:35:00|65132.2|65122.2|65137.4|65127.4|65139.3|65127.7|65127.7|65115.2|605
1627458000000|2021-07-28 07:40:00|65137.8|65127.8|65132.8|65122.8|65144|65134|65132.5|65122.2|561
1627458300000|2021-07-28 07:45:00|65132.9|65122.9|65145.8|65135.8|65145.8|65135.8|65129.5|65119.5|599
1627458600000|2021-07-28 07:50:00|65145.4|65135.4|65139.3|65129.3|65151.7|65141.7|65138|65127.3|565
1627458900000|2021-07-28 07:55:00|65139.2|65129.2|65129.9|65119.9|65149|65135.4|65125|65115|683
1627459200000|2021-07-28 08:00:00|65130.2|65120.2|65129.8|65119.8|65142.9|65129.2|65126.4|65116.4|674
1627459500000|2021-07-28 08:05:00|65130|65120|65148|65138|65148.6|65138.6|65128.7|65118.7|560
1627459800000|2021-07-28 08:10:00|65147.9|65137.9|65140.5|65130.5|65148.1|65138.1|65138.1|65126.4|499
1627460100000|2021-07-28 08:15:00|65140.3|65130.3|65133.1|65123.1|65144.2|65134.2|65126.7|65116.7|667
1627460400000|2021-07-28 08:20:00|65133.2|65123.2|65112.9|65102.9|65135.1|65125.1|65108.7|65096.9|722
1627460700000|2021-07-28 08:25:00|65113.3|65103.3|65125|65115|65126.8|65116.4|65112.2|65100.6|653
1627461000000|2021-07-28 08:30:00|65124.9|65114.9|65132.9|65122.9|65137.6|65127.6|65119.8|65105.2|555
1627461300000|2021-07-28 08:35:00|65132.7|65122.7|65137.7|65127.7|65142.9|65132.9|65132.5|65121.2|576
1627461600000|2021-07-28 08:40:00|65137.2|65127.2|65133.8|65123.8|65141.7|65127.6|65123.3|65109.6|658
1627461900000|2021-07-28 08:45:00|65133.3|65123.3|65117.9|65107.9|65134.8|65123.4|65114.6|65102.1|637
1627462200000|2021-07-28 08:50:00|65117.8|65107.8|65093.6|65083.6|65124.4|65110.1|65093.6|65083.6|670
1627462500000|2021-07-28 08:55:00|65093.7|65083.7|65057.8|65047.8|65095.7|65085.7|65054.5|65044.5|758
1627462800000|2021-07-28 09:00:00|65057.9|65047.9|65069.7|65059.7|65074.2|65062.5|65057.8|65046.6|600
1627463100000|2021-07-28 09:05:00|65069.8|65059.8|65078.9|65068.9|65079.6|65069.6|65069.5|65058.1|466
1627463400000|2021-07-28 09:10:00|65079.1|65069.1|65066.8|65056.8|65079.1|65069.1|65066.3|65051.8|550
1627463700000|2021-07-28 09:15:00|65066.9|65056.9|65049.7|65039.7|65066.9|65056.9|65047.9|65032.9|628
1627464000000|2021-07-28 09:20:00|65049.5|65039.5|65049.1|65039.1|65056.8|65042.3|65046.4|65031.8|448
1627464300000|2021-07-28 09:25:00|65049|65039|65055.6|65045.6|65061.1|65048.3|65046.8|65032.8|531
1627464600000|2021-07-28 09:30:00|65055.5|65045.5|65044.9|65034.9|65058.4|65048.4|65044.9|65030|574
1627464900000|2021-07-28 09:35:00|65045.2|65035.2|65066.3|65056.3|65073.2|65063.2|65045.2|65035.2|636
1627465200000|2021-07-28 09:40:00|65066|65056|65068.9|65058.9|65076.6|65065.3|65064.7|65054.1|551
1627465500000|2021-07-28 09:45:00|65068.8|65058.8|65063.9|65053.9|65078.3|65068.3|65062.8|65052.8|477
1627465800000|2021-07-28 09:50:00|65063.8|65053.8|65068.5|65058.5|65072.5|65059.1|65058|65048|549
1627466100000|2021-07-28 09:55:00|65068.4|65058.4|65081.1|65071.1|65088.6|65074|65068.4|65054.9|573
1627466400000|2021-07-28 10:00:00|65081.4|65071.4|65076.7|65066.7|65086.5|65073.2|65072.3|65058.9|548
1627466700000|2021-07-28 10:05:00|65076.6|65066.6|65079.9|65069.9|65086.5|65072.5|65073.6|65058.6|448
1627467000000|2021-07-28 10:10:00|65079.6|65069.6|65085.9|65075.9|65089.9|65078.2|65076.4|65063.4|430
1627467300000|2021-07-28 10:15:00|65085.8|65075.8|65084.5|65074.5|65087.2|65077.2|65082.5|65072.5|434
1627467600000|2021-07-28 10:20:00|65084.7|65074.7|65082.6|65072.6|65090.7|65077.3|65074.3|65062.3|493
1627467900000|2021-07-28 10:25:00|65082.7|65072.7|65078.9|65068.9|65087.8|65073.1|65072.7|65058.7|606
1627468200000|2021-07-28 10:30:00|65079|65069|65077.4|65067.4|65090.6|65075.4|65076.6|65065.1|614
1627468500000|2021-07-28 10:35:00|65077.6|65067.6|65072.1|65062.1|65077.7|65067.7|65071.4|65061.4|454
1627468800000|2021-07-28 10:40:00|65072.3|65062.3|65068.6|65058.6|65075.5|65065.5|65067.4|65054|440
1627469100000|2021-07-28 10:45:00|65068.5|65058.5|65075.5|65065.5|65082.6|65069.3|65068.5|65056.6|400
1627469400000|2021-07-28 10:50:00|65075.6|65065.6|65076.9|65066.9|65082.7|65072.1|65075.3|65062.7|533
1627469700000|2021-07-28 10:55:00|65076.8|65066.8|65079|65069|65087.9|65073|65072.6|65058.4|588
1627470000000|2021-07-28 11:00:00|65079.4|65069.4|65087.3|65077.3|65092.3|65077.5|65075.1|65061.6|522
1627470300000|2021-07-28 11:05:00|65087.4|65077.4|65084.2|65074.2|65090.6|65078.4|65081.2|65067.1|432
1627470600000|2021-07-28 11:10:00|65084.1|65074.1|65073.8|65063.8|65085.7|65074.3|65073.4|65063.4|513
1627470900000|2021-07-28 11:15:00|65074.1|65064.1|65079.6|65069.6|65080.9|65070.9|65073.6|65058.6|492
1627471200000|2021-07-28 11:20:00|65079.7|65069.7|65086.1|65076.1|65086.4|65076.4|65077|65067|515
1627471500000|2021-07-28 11:25:00|65086.3|65076.3|65086.2|65076.2|65097.3|65083|65084.7|65074.7|487
1627471800000|2021-07-28 11:30:00|65086.1|65076.1|65068.2|65058.2|65086.8|65076.8|65066.4|65054|582
1627472100000|2021-07-28 11:35:00|65068.1|65058.1|65082.4|65062.4|65082.7|65067.5|65067.6|65052.9|550
1627472400000|2021-07-28 11:40:00|65082.3|65062.3|65071.4|65061.4|65084|65070.3|65071|65060.9|517
1627472700000|2021-07-28 11:45:00|65071.3|65061.3|65071|65061|65075.3|65061.6|65058.6|65044.8|630
1627473000000|2021-07-28 11:50:00|65071.2|65061.2|65073|65063|65077.1|65067.1|65066.8|65056.8|573
1627473300000|2021-07-28 11:55:00|65072.4|65062.4|65069.7|65059.7|65075.3|65063.1|65062|65048.4|601
1627473600000|2021-07-28 12:00:00|65069.6|65059.6|65078.7|65068.7|65082.6|65072.6|65067.4|65057.4|687
1627473900000|2021-07-28 12:05:00|65078.9|65068.9|65089.6|65079.6|65096.3|65083.3|65075|65060.3|674
1627474200000|2021-07-28 12:10:00|65089.3|65079.3|65099.3|65089.3|65106|65092.1|65089.1|65077|723
1627474500000|2021-07-28 12:15:00|65099.4|65089.4|65108.6|65098.6|65112.2|65100.8|65099.2|65085.8|693
1627474800000|2021-07-28 12:20:00|65108.2|65098.2|65119.4|65109.4|65124.1|65114.1|65107.4|65097.4|703
1627475100000|2021-07-28 12:25:00|65119.3|65109.3|65135.1|65115.1|65139.4|65125.6|65113.9|65100.7|763
1627475400000|2021-07-28 12:30:00|65135.5|65115.5|65129.2|65119.2|65146.4|65132.5|65123.6|65113.6|706
1627475700000|2021-07-28 12:35:00|65129|65119|65144.9|65134.9|65149.8|65136.2|65128.9|65118.2|542
1627476000000|2021-07-28 12:40:00|65145|65135|65136.3|65116.3|65145.9|65135.9|65129|65115.2|568
1627476300000|2021-07-28 12:45:00|65136.4|65116.4|65122.6|65112.6|65136.4|65122.6|65121.7|65107|581
1627476600000|2021-07-28 12:50:00|65122.7|65112.7|65113.1|65103.1|65123.4|65113.4|65111.7|65101.7|508
1627476900000|2021-07-28 12:55:00|65112.9|65102.9|65106.8|65096.8|65115.8|65105|65104.6|65094.1|598
1627477200000|2021-07-28 13:00:00|65106.6|65096.6|65070.5|65050.5|65111.1|65101.1|65053.7|65040.5|926
1627477500000|2021-07-28 13:05:00|65065|65055|65046.7|65026.7|65072.1|65059.1|65032.3|65017.9|845
1627477800000|2021-07-28 13:10:00|65046.8|65026.8|65043.3|65023.3|65054.8|65038.5|65032.9|65018.4|807
1627478100000|2021-07-28 13:15:00|65043.2|65023.2|65030.4|65010.4|65044.4|65025.3|65022.2|65007.2|810
1627478400000|2021-07-28 13:20:00|65031.1|65011.1|65053.9|65033.9|65054.8|65036.9|65027.6|65009.6|763
1627478700000|2021-07-28 13:25:00|65053.8|65033.8|65051.4|65041.4|65062.7|65048.6|65046.8|65029.5|610
1627479000000|2021-07-28 13:30:00|65051.1|65041.1|65062.4|65052.4|65072.1|65053.1|65046.2|65029.6|679
1627479300000|2021-07-28 13:35:00|65062.5|65052.5|65075.3|65065.3|65091.9|65074.8|65058.4|65041.5|666
1627479600000|2021-07-28 13:40:00|65075|65065|65098.3|65088.3|65108.8|65093.4|65075|65060.8|685
1627479900000|2021-07-28 13:45:00|65098.6|65088.6|65079.8|65059.8|65103.9|65089.1|65074.6|65059.5|673
1627480200000|2021-07-28 13:50:00|65080.3|65060.3|65084.2|65064.2|65090.4|65074.9|65068.2|65053.8|660
1627480500000|2021-07-28 13:55:00|65084|65064|65083.4|65063.4|65085.9|65071.2|65069.7|65055.2|719
1627480800000|2021-07-28 14:00:00|65077.8|65067.8|65046.6|65026.6|65092.1|65075.9|65041.1|65026.3|865
1627481100000|2021-07-28 14:05:00|65046|65026|65058.5|65038.5|65061.3|65046.1|65038.5|65022.8|885
1627481400000|2021-07-28 14:10:00|65058.6|65038.6|65050.5|65040.5|65064.1|65049.4|65048.7|65033.9|732
1627481700000|2021-07-28 14:15:00|65051.4|65041.4|65049.8|65029.8|65061|65044.9|65036.7|65022.1|803
1627482000000|2021-07-28 14:20:00|65050|65030|65054.3|65034.3|65059.4|65045.5|65043.8|65028.5|634
1627482300000|2021-07-28 14:25:00|65054.2|65034.2|65049.1|65039.1|65059.7|65047.7|65046.5|65033.1|598
1627482600000|2021-07-28 14:30:00|65048.8|65038.8|65052.8|65032.8|65055.2|65039.4|65018|65003.8|738
1627482900000|2021-07-28 14:35:00|65045.1|65035.1|65057.1|65037.1|65063|65047|65039.9|65026.3|704
1627483200000|2021-07-28 14:40:00|65057.3|65037.3|65045.2|65035.2|65060.2|65050.2|65044|65032.3|662
1627483500000|2021-07-28 14:45:00|65045.4|65035.4|65050.2|65040.2|65059.1|65046|65041.6|65031.6|622
1627483800000|2021-07-28 14:50:00|65050.4|65040.4|65000.3|64980.3|65054.3|65040.5|64998.3|64978.3|832
1627484100000|2021-07-28 14:55:00|65000.4|64980.4|64983.5|64973.5|65002.9|64986.6|64983.1|64971|733
1627484400000|2021-07-28 15:00:00|64983.1|64973.1|64986.4|64976.4|65008.6|64990.9|64966.2|64951.3|798
1627484700000|2021-07-28 15:05:00|64986.8|64976.8|64992.3|64982.3|64997|64983.5|64983.5|64972.2|629
1627485000000|2021-07-28 15:10:00|64992.2|64982.2|64988.7|64978.7|64998.6|64984.4|64981.4|64966.1|655
1627485300000|2021-07-28 15:15:00|64988.6|64978.6|64987|64977|64996.3|64982.3|64985.9|64971.5|563
1627485600000|2021-07-28 15:20:00|64987.1|64977.1|64995.9|64985.9|65001.2|64987.3|64982.3|64970.2|628
1627485900000|2021-07-28 15:25:00|64996|64986|64995|64985|65001|64987.2|64990.3|64977|600
1627486200000|2021-07-28 15:30:00|64994.1|64984.1|64996.4|64986.4|65003.3|64990.6|64987.4|64972.4|651
1627486500000|2021-07-28 15:35:00|64996.3|64986.3|64988.2|64978.2|64997.8|64987.8|64986.4|64975.8|459
1627486800000|2021-07-28 15:40:00|64988.3|64978.3|65005.4|64995.4|65015.5|65001|64983.1|64971.9|604
1627487100000|2021-07-28 15:45:00|65005.5|64995.5|65041|65021|65051.5|65031.5|65004.8|64991.5|700
1627487400000|2021-07-28 15:50:00|65040.6|65020.6|65023.9|65013.9|65042.3|65026.2|65023.7|65013.7|474
1627487700000|2021-07-28 15:55:00|65023.8|65013.8|65028.6|65018.6|65036.2|65022.3|65018|65008|551
1627488000000|2021-07-28 16:00:00|65028.7|65018.7|65037.8|65017.8|65038.4|65023.6|65020.1|65005|502
1627488300000|2021-07-28 16:05:00|65037.9|65017.9|65023.9|65013.9|65045.2|65029.4|65020.5|65005.3|562
1627488600000|2021-07-28 16:10:00|65023.8|65013.8|65009.3|64999.3|65029|65014.7|65008.6|64993.5|542
1627488900000|2021-07-28 16:15:00|65009.4|64999.4|65016.8|65006.8|65021.8|65007.3|65009.3|64995.5|527
1627489200000|2021-07-28 16:20:00|65016.7|65006.7|65021.9|65001.9|65026.6|65012.4|65015.9|65001|405
1627489500000|2021-07-28 16:25:00|65022|65002|65018|65008|65024.8|65009.4|65014.9|65000.7|372
1627489800000|2021-07-28 16:30:00|65018.1|65008.1|65011.7|65001.7|65022.1|65008.2|65008.5|64998.5|447
1627490100000|2021-07-28 16:35:00|65011.5|65001.5|65003.7|64993.7|65017.4|65003.4|65003.5|64990.9|455
1627490400000|2021-07-28 16:40:00|65003.8|64993.8|64998.6|64988.6|65008.8|64995.1|64996.5|64985|393
1627490700000|2021-07-28 16:45:00|64998.5|64988.5|64997.9|64987.9|65006.4|64993.2|64995.3|64982.8|314
1627491000000|2021-07-28 16:50:00|64998.1|64988.1|65002.9|64992.9|65011.7|64995.8|64998|64981.8|412
1627491300000|2021-07-28 16:55:00|65002.5|64992.5|65007.7|64987.7|65009.5|64994|64998.1|64983.9|460
1627491600000|2021-07-28 17:00:00|65007.6|64987.6|65006.5|64986.5|65009.2|64994.6|64999.1|64983.9|455
1627491900000|2021-07-28 17:05:00|65006.6|64986.6|65005.4|64985.4|65008.7|64992.9|65000.2|64984.3|395
1627492200000|2021-07-28 17:10:00|65005.8|64985.8|65003.1|64993.1|65007.4|64993.1|64998.6|64983.4|414
1627492500000|2021-07-28 17:15:00|65003.4|64993.4|65016.8|64996.8|65018.4|65003.2|65003|64991.4|469
1627492800000|2021-07-28 17:20:00|65016.9|64996.9|65010.2|65000.2|65017.7|65002.3|65009|64993.9|376
1627493100000|2021-07-28 17:25:00|65010.1|65000.1|65020.5|65000.5|65022.9|65008.1|65009.8|64992.6|365
1627493400000|2021-07-28 17:30:00|65020.4|65000.4|65019.7|65009.7|65026.7|65011.7|65012.9|64997.8|448
1627493700000|2021-07-28 17:35:00|65019.4|65009.4|65031.9|65011.9|65033|65017.9|65018.9|65003.7|428
1627494000000|2021-07-28 17:40:00|65032.1|65012.1|65032|65012|65034.4|65016|65019.3|65004.4|426
1627494300000|2021-07-28 17:45:00|65031.9|65011.9|65034.6|65014.6|65036.4|65016.4|65023.1|65007.9|386
1627494600000|2021-07-28 17:50:00|65034.8|65014.8|65037.8|65017.8|65044.5|65028.4|65031.3|65014.7|464
1627494900000|2021-07-28 17:55:00|65037.9|65017.9|65047.6|64987.4|65047.6|65026.4|65034.4|64986.3|409
1627495200000|2021-07-28 18:00:00|65058.7|64982.4|65050.1|65030.1|65127|65107|65033.5|64982.4|978
1627495500000|2021-07-28 18:05:00|65049.8|65029.8|65077.2|65057.2|65084.5|65064.5|65049.8|65029.8|828
1627495800000|2021-07-28 18:10:00|65077.6|65057.6|65036.8|65016.8|65080.5|65060.5|65012.5|64992.5|940
1627496100000|2021-07-28 18:15:00|65037.2|65017.2|65031.3|65011.3|65040|65020|65019.3|64999.3|910
1627496400000|2021-07-28 18:20:00|65031.6|65011.6|65019.4|64999.4|65039.7|65019.7|65001.9|64981.9|926
1627496700000|2021-07-28 18:25:00|65019.8|64999.8|64999.8|64979.8|65019.8|64999.8|64986.5|64966.5|871
1627497000000|2021-07-28 18:30:00|64999.9|64979.9|65017.9|64997.9|65022.3|65002.3|64994.4|64974.4|947
1627497300000|2021-07-28 18:35:00|65017.7|64997.7|64987.7|64967.7|65066.2|65046.2|64983.4|64963.4|1096
1627497600000|2021-07-28 18:40:00|64987.8|64967.8|64957.5|64937.5|64996.6|64976.6|64936.1|64916.1|1002
1627497900000|2021-07-28 18:45:00|64958.1|64938.1|64887.8|64867.8|64959.1|64939.1|64872.3|64852.3|995
1627498200000|2021-07-28 18:50:00|64888.5|64868.5|64913.3|64893.3|64926.1|64906.1|64888.5|64868.5|837
1627498500000|2021-07-28 18:55:00|64913.6|64893.6|64895.2|64875.2|64913.6|64893.6|64890|64870.9|789
1627498800000|2021-07-28 19:00:00|64894.1|64874.1|64920.2|64900.2|64925.5|64905.5|64884|64864|806
1627499100000|2021-07-28 19:05:00|64919.1|64899.1|64924.3|64904.3|64925.7|64905.7|64914.3|64894.3|712
1627499400000|2021-07-28 19:10:00|64924.4|64904.4|64922|64902|64926.2|64910.8|64918.5|64899.9|631
1627499700000|2021-07-28 19:15:00|64922.7|64902.7|64904.1|64884.1|64923.4|64903.4|64902|64882|773
1627500000000|2021-07-28 19:20:00|64903.9|64883.9|64903|64883|64908.2|64888.2|64893|64877.1|572
1627500300000|2021-07-28 19:25:00|64902.8|64882.8|64885.9|64875.9|64911.2|64895.7|64885.3|64871.6|572
1627500600000|2021-07-28 19:30:00|64886.1|64876.1|64880.9|64860.9|64888.4|64876.1|64869.7|64849.7|547
1627500900000|2021-07-28 19:35:00|64880.8|64860.8|64893.4|64873.4|64896.6|64877.6|64880.8|64860.8|461
1627501200000|2021-07-28 19:40:00|64893.5|64873.5|64890.7|64870.7|64897.1|64878.6|64884.6|64869.9|451
1627501500000|2021-07-28 19:45:00|64890.6|64870.6|64890.9|64870.9|64897.7|64877.7|64885|64869.5|411
1627501800000|2021-07-28 19:50:00|64890.7|64870.7|64888.1|64868.1|64892.5|64876.2|64881.7|64865.7|422
1627502100000|2021-07-28 19:55:00|64888|64868|64871.6|64851.6|64888|64868|64870.7|64850.7|375
1627502400000|2021-07-28 20:00:00|64871.3|64851.3|64864.8|64844.8|64875|64855|64862.9|64842.9|255
1627502700000|2021-07-28 20:05:00|64864.7|64844.7|64863.9|64843.9|64866.3|64846.3|64859.4|64839.4|244
1627503000000|2021-07-28 20:10:00|64863.5|64843.5|64858.4|64838.4|64864.3|64844.3|64856.9|64836.9|265
1627503300000|2021-07-28 20:15:00|64858.3|64838.3|64858.7|64838.7|64861.9|64841.9|64855.4|64835.4|228
1627503600000|2021-07-28 20:20:00|64858.6|64838.6|64857.1|64837.1|64859.9|64839.9|64857.1|64837.1|129
1627503900000|2021-07-28 20:25:00|64856.9|64836.9|64861.8|64841.8|64862.5|64842.5|64856.8|64836.8|213
1627504200000|2021-07-28 20:30:00|64861.2|64841.2|64857.5|64837.5|64862.8|64842.8|64854.3|64834.3|185
1627504500000|2021-07-28 20:35:00|64857.3|64837.3|64862.7|64842.7|64862.9|64842.9|64856.4|64836.4|204
1627504800000|2021-07-28 20:40:00|64861.3|64841.3|64867.5|64847.5|64868.5|64848.5|64861.3|64841.3|188
1627505100000|2021-07-28 20:45:00|64867.6|64847.6|64866.4|64846.4|64868.7|64848.7|64863|64843|184
1627505400000|2021-07-28 20:50:00|64866.3|64846.3|64864.3|64844.3|64866.5|64846.5|64862.6|64842.6|136
1627505700000|2021-07-28 20:55:00|64864.2|64844.2|64893.7|64828.4|64897.9|64850.5|64862.8|64828.4|221
1627506000000|2021-07-28 21:00:00|64894.1|64826.7|64919.4|64833|64928|64833|64872.5|64823.9|81
1627506300000|2021-07-28 21:05:00|64916.4|64819.5|64900.3|64833.2|64929.4|64844.3|64897.5|64819.4|139
1627506600000|2021-07-28 21:10:00|64908.8|64821.3|64910|64846.6|64924.4|64849.9|64900.2|64820.7|102
1627506900000|2021-07-28 21:15:00|64903.8|64844.4|64911.8|64833.9|64914.6|64849.5|64903.1|64822.2|104
1627507200000|2021-07-28 21:20:00|64912.2|64838.5|64906.9|64832.3|64922.3|64849.9|64892.8|64824.3|91
1627507500000|2021-07-28 21:25:00|64896.2|64830.9|64912.4|64827.9|64914.1|64834.7|64896.2|64823.6|112
1627507800000|2021-07-28 21:30:00|64911.7|64831.2|64896|64830.7|64913.7|64834|64893.5|64823.7|185
1627508100000|2021-07-28 21:35:00|64893.8|64829.9|64898.2|64833.5|64910|64836.5|64888.1|64828.6|132
1627508400000|2021-07-28 21:40:00|64904.8|64829|64897.9|64828.9|64911.3|64836.2|64887.9|64827|194
1627508700000|2021-07-28 21:45:00|64903.7|64829.8|64905.4|64829.1|64912|64836.2|64891.9|64822.2|168
1627509000000|2021-07-28 21:50:00|64905.8|64829.8|64892|64835.1|64905.8|64841|64884|64826.1|236
1627509300000|2021-07-28 21:55:00|64892.2|64835.3|64902.4|64851.1|64908|64855.2|64888.3|64834.1|280
1627509600000|2021-07-28 22:00:00|64903|64850.5|64900.7|64848|64906.9|64866.7|64894.4|64842.7|608
1627509900000|2021-07-28 22:05:00|64900.2|64847.2|64895.1|64846.5|64904.5|64858.1|64894.1|64840.9|638
1627510200000|2021-07-28 22:10:00|64894.8|64846.3|64896.3|64851|64901.1|64856|64887|64838.8|380
1627510500000|2021-07-28 22:15:00|64895.4|64852.1|64901.6|64864|64904|64867.1|64892.7|64847.3|275
1627510800000|2021-07-28 22:20:00|64902.2|64862.7|64901.5|64864.8|64904|64867.3|64899.1|64859.7|272
1627511100000|2021-07-28 22:25:00|64901.6|64864.4|64901|64866.9|64904.4|64867.5|64900.1|64859.3|246
1627511400000|2021-07-28 22:30:00|64900.7|64866.2|64902|64868.9|64904.2|64870.8|64900|64857.2|257
1627511700000|2021-07-28 22:35:00|64901.8|64869|64901.1|64868.6|64903.4|64876.4|64895.3|64862.9|257
1627512000000|2021-07-28 22:40:00|64900.8|64869|64902.2|64868.7|64903.3|64877|64895.5|64862.9|241
1627512300000|2021-07-28 22:45:00|64902.1|64868.9|64902.4|64865.8|64903.3|64877.5|64895.8|64862.2|214
1627512600000|2021-07-28 22:50:00|64896.4|64866.3|64897.6|64877.6|64903.6|64878.2|64895.7|64858.5|252
1627512900000|2021-07-28 22:55:00|64897.7|64877.7|64902.3|64882.3|64909.4|64884.5|64889.3|64862.4|297
1627513200000|2021-07-28 23:00:00|64905.5|64885.5|64904.4|64884.4|64910.4|64890.4|64900.7|64876.3|284
1627513500000|2021-07-28 23:05:00|64904.5|64884.5|64905.5|64885.5|64911.6|64891.6|64896.7|64876.7|517
1627513800000|2021-07-28 23:10:00|64905.4|64885.4|64908.1|64888.1|64909.8|64889.8|64899.2|64879.2|470
1627514100000|2021-07-28 23:15:00|64908.7|64888.7|64900.4|64880.4|64910.5|64890.5|64898.8|64878.8|497
1627514400000|2021-07-28 23:20:00|64900|64880|64894.6|64874.6|64904|64884|64892.4|64872.4|517
1627514700000|2021-07-28 23:25:00|64894.8|64874.8|64895.5|64875.5|64896.6|64876.6|64892.6|64872.6|366
1627515000000|2021-07-28 23:30:00|64895.1|64875.1|64899.3|64879.3|64905.6|64885.6|64892.8|64872.8|322
1627515300000|2021-07-28 23:35:00|64899.7|64879.7|64903.1|64883.1|64907.5|64887.5|64899.3|64879.3|310
1627515600000|2021-07-28 23:40:00|64903|64883|64902.7|64882.7|64905|64885|64892.3|64872.3|555
1627515900000|2021-07-28 23:45:00|64901.9|64881.9|64899.4|64879.4|64902.8|64882.8|64894.5|64874.5|379
1627516200000|2021-07-28 23:50:00|64899.5|64879.5|64894.4|64874.4|64901|64881|64890.1|64870.1|359
1627516500000|2021-07-28 23:55:00|64895.5|64875.5|64893.6|64873.6|64899.6|64879.6|64890.8|64870.8|396
1627516800000|2021-07-29 00:00:00|64894.1|64874.1|64898.9|64878.9|64904.4|64884.4|64886.3|64867.1|580
1627517100000|2021-07-29 00:05:00|64899|64879|64894.6|64874.6|64904.9|64884.9|64881.4|64861.4|610
1627517400000|2021-07-29 00:10:00|64894.5|64874.5|64908.2|64888.2|64908.4|64888.4|64893.3|64873.3|536
1627517700000|2021-07-29 00:15:00|64908.8|64888.8|64929.9|64909.9|64931.7|64911.7|64907.6|64887.6|427
1627518000000|2021-07-29 00:20:00|64929.8|64909.8|64932.8|64912.8|64945.7|64925.7|64926.9|64906.9|571
1627518300000|2021-07-29 00:25:00|64932.9|64912.9|64925.6|64905.6|64935.8|64915.8|64919.1|64902.2|412
1627518600000|2021-07-29 00:30:00|64924.9|64904.9|64922|64902|64924.9|64909.5|64917.3|64901.6|540
1627518900000|2021-07-29 00:35:00|64922.2|64902.2|64922.1|64902.1|64925.3|64906.2|64916.2|64898.9|539
1627519200000|2021-07-29 00:40:00|64922.3|64902.3|64914.2|64894.2|64923.7|64903.7|64906.9|64888.5|610
1627519500000|2021-07-29 00:45:00|64914.3|64894.3|64893.7|64873.7|64916.1|64899.2|64889.6|64873.7|596
1627519800000|2021-07-29 00:50:00|64894.6|64874.6|64915.7|64895.7|64917.4|64897.4|64886.7|64870.5|737
1627520100000|2021-07-29 00:55:00|64913.2|64893.2|64901.6|64881.6|64918.3|64898.3|64891.7|64875.3|642
1627520400000|2021-07-29 01:00:00|64900.2|64890.2|64914.4|64894.4|64920.5|64903.9|64900.2|64883.1|918
1627520700000|2021-07-29 01:05:00|64913|64893|64904.9|64884.9|64914.5|64899.3|64899.5|64879.5|859
1627521000000|2021-07-29 01:10:00|64905.3|64885.3|64904.2|64884.2|64913|64893|64893.3|64876|765
1627521300000|2021-07-29 01:15:00|64903.7|64883.7|64898.9|64878.9|64912.7|64892.7|64894.6|64876.8|868
1627521600000|2021-07-29 01:20:00|64898.8|64878.8|64916|64906|64924.6|64909.7|64891|64876.5|757
1627521900000|2021-07-29 01:25:00|64915.2|64905.2|64901.2|64881.2|64923.7|64909.5|64897.8|64880.5|780
1627522200000|2021-07-29 01:30:00|64901.7|64881.7|64917.5|64897.5|64938.6|64918.6|64884|64866.2|917
1627522500000|2021-07-29 01:35:00|64913.5|64903.5|64918.5|64908.5|64924.7|64911.6|64907.5|64891.7|771
1627522800000|2021-07-29 01:40:00|64918.3|64908.3|64934|64914|64936.3|64921.3|64914.6|64902.7|732
1627523100000|2021-07-29 01:45:00|64933.6|64913.6|64908.7|64898.7|64938.8|64918.8|64908.5|64893.3|769
1627523400000|2021-07-29 01:50:00|64913.6|64893.6|64924.3|64904.3|64930.2|64910.2|64907.1|64893.6|712
1627523700000|2021-07-29 01:55:00|64924.5|64904.5|64905.6|64895.6|64926.8|64911.7|64900|64884.8|743
1627524000000|2021-07-29 02:00:00|64906.6|64896.6|64908.2|64898.2|64917.1|64901.4|64895.9|64882.4|722
1627524300000|2021-07-29 02:05:00|64908.7|64898.7|64915.8|64905.8|64925|64909.8|64905.9|64891.7|628
1627524600000|2021-07-29 02:10:00|64915.9|64905.9|64917|64907|64924.5|64909.5|64907.6|64893.8|627
1627524900000|2021-07-29 02:15:00|64916.9|64906.9|64937|64917|64939.6|64924.1|64916.2|64901.3|609
1627525200000|2021-07-29 02:20:00|64936.9|64916.9|64916.2|64896.2|64936.9|64921.2|64910.1|64895.5|569
1627525500000|2021-07-29 02:25:00|64916|64896|64905.3|64895.3|64922|64907.2|64903.5|64888.7|485
1627525800000|2021-07-29 02:30:00|64904.8|64894.8|64913.7|64903.7|64920.2|64905.6|64898.3|64887.5|657
1627526100000|2021-07-29 02:35:00|64913.6|64903.6|64807.6|64787.6|64917.5|64903.6|64764.1|64744.1|889
1627526400000|2021-07-29 02:40:00|64807.7|64787.7|64834.1|64814.1|64851.1|64831.1|64793.6|64773.6|976
1627526700000|2021-07-29 02:45:00|64834.5|64814.5|64838.2|64818.2|64852|64832|64825.3|64808.2|827
1627527000000|2021-07-29 02:50:00|64837.7|64817.7|64835.8|64825.8|64844.5|64829.8|64830.6|64815.3|673
1627527300000|2021-07-29 02:55:00|64836.1|64826.1|64837.2|64817.2|64849|64834.2|64829.9|64815.2|621
1627527600000|2021-07-29 03:00:00|64837.1|64817.1|64828.1|64818.1|64850.3|64837|64823|64807.3|611
1627527900000|2021-07-29 03:05:00|64828.2|64818.2|64786.2|64766.2|64833.4|64818.7|64765.1|64745.1|829
1627528200000|2021-07-29 03:10:00|64786.4|64766.4|64803.3|64783.3|64809.1|64795.4|64780.1|64765.4|737
1627528500000|2021-07-29 03:15:00|64803.1|64783.1|64804.6|64784.6|64824.9|64809|64794.7|64780.4|757
1627528800000|2021-07-29 03:20:00|64805.7|64785.7|64804.7|64784.7|64812.6|64795.5|64791.8|64771.8|606
1627529100000|2021-07-29 03:25:00|64804.8|64784.8|64799.1|64779.1|64808.4|64794.2|64791.8|64777.2|610
1627529400000|2021-07-29 03:30:00|64798.9|64778.9|64794.5|64774.5|64799.2|64784|64780.2|64765.6|642
1627529700000|2021-07-29 03:35:00|64794.6|64774.6|64780.5|64770.5|64796.6|64784.2|64780.5|64770.5|430
1627530000000|2021-07-29 03:40:00|64780.4|64770.4|64793.3|64773.3|64794.5|64779.5|64777.9|64765.1|606
1627530300000|2021-07-29 03:45:00|64793.4|64773.4|64782|64762|64793.4|64777.1|64772.4|64757.7|567
1627530600000|2021-07-29 03:50:00|64781.9|64761.9|64785|64775|64794.9|64777.8|64778.7|64759.9|492
1627530900000|2021-07-29 03:55:00|64790.1|64770.1|64794|64774|64799.6|64783.7|64779.8|64765.5|555
1627531200000|2021-07-29 04:00:00|64794.8|64774.8|64797.4|64777.4|64799.6|64784.6|64787.3|64771.7|535
1627531500000|2021-07-29 04:05:00|64797.2|64777.2|64789.1|64779.1|64797.6|64781.9|64788.9|64773.6|397
1627531800000|2021-07-29 04:10:00|64789.2|64779.2|64784.1|64774.1|64796.9|64782.2|64783.1|64769.7|452
1627532100000|2021-07-29 04:15:00|64784|64774|64785.7|64775.7|64792.2|64777.6|64784|64769.9|380
1627532400000|2021-07-29 04:20:00|64785.8|64775.8|64792.1|64772.1|64797.5|64783|64784.5|64769.4|424
1627532700000|2021-07-29 04:25:00|64792.2|64772.2|64782.8|64772.8|64792.9|64778.2|64782.1|64767.4|349
1627533000000|2021-07-29 04:30:00|64782.9|64772.9|64783.5|64763.5|64789.2|64774.1|64777.1|64762.5|347
1627533300000|2021-07-29 04:35:00|64783.4|64763.4|64770.9|64760.9|64784.3|64770|64770.2|64760.2|353
1627533600000|2021-07-29 04:40:00|64773.7|64763.7|64774.2|64764.2|64775.2|64765.2|64770.5|64760.5|319
1627533900000|2021-07-29 04:45:00|64774.5|64764.5|64777.7|64757.7|64779.3|64764.8|64771.7|64757|318
1627534200000|2021-07-29 04:50:00|64777.6|64757.6|64774.8|64764.8|64780.5|64764.8|64767.2|64751.9|455
1627534500000|2021-07-29 04:55:00|64774.7|64764.7|64774.2|64764.2|64785.2|64769.7|64769.1|64755.2|453
1627534800000|2021-07-29 05:00:00|64774.5|64764.5|64771.9|64761.9|64782.5|64769.2|64768.1|64753.1|676
1627535100000|2021-07-29 05:05:00|64771.7|64761.7|64761.1|64751.1|64777.1|64763.1|64760.2|64745.9|519
1627535400000|2021-07-29 05:10:00|64761.3|64751.3|64761.2|64751.2|64765.3|64755.3|64756.1|64742.5|530
1627535700000|2021-07-29 05:15:00|64761.3|64751.3|64764.4|64754.4|64769.4|64759.4|64760.2|64750.2|395
1627536000000|2021-07-29 05:20:00|64764.2|64754.2|64767.2|64757.2|64777.2|64762.7|64763.8|64750.8|487
1627536300000|2021-07-29 05:25:00|64766.9|64756.9|64754.9|64744.9|64769.3|64759.3|64753.6|64743.6|466
1627536600000|2021-07-29 05:30:00|64755|64745|64738.6|64728.6|64758.4|64745|64728.2|64718.2|830
1627536900000|2021-07-29 05:35:00|64738.7|64728.7|64744|64734|64754.4|64740.5|64734.2|64724.2|655
1627537200000|2021-07-29 05:40:00|64744.2|64734.2|64742.8|64732.8|64753.8|64743.8|64741.3|64731.3|725
1627537500000|2021-07-29 05:45:00|64742.9|64732.9|64739.3|64729.3|64749.3|64739.3|64720.4|64703.8|718
1627537800000|2021-07-29 05:50:00|64739.4|64729.4|64725.8|64715.8|64749.3|64736.4|64724.9|64714.9|578
1627538100000|2021-07-29 05:55:00|64725.7|64715.7|64728.9|64718.9|64734.9|64724.9|64716.4|64706.4|866
1627538400000|2021-07-29 06:00:00|64728.6|64718.6|64738.4|64728.4|64746.7|64734.4|64728.3|64713.7|770
1627538700000|2021-07-29 06:05:00|64738.5|64728.5|64742.2|64732.2|64742.5|64732.5|64727.6|64717.6|648
1627539000000|2021-07-29 06:10:00|64741.9|64731.9|64717.1|64707.1|64743.7|64733.7|64715.5|64697.4|708
1627539300000|2021-07-29 06:15:00|64722.1|64702.1|64730.5|64710.5|64733.7|64720.9|64716.2|64701|780
1627539600000|2021-07-29 06:20:00|64725.8|64715.8|64735.7|64725.7|64741.1|64731.1|64725.8|64715.8|631
1627539900000|2021-07-29 06:25:00|64735.6|64725.6|64751.2|64741.2|64752.3|64742.3|64733.8|64723.8|656
1627540200000|2021-07-29 06:30:00|64751.4|64741.4|64748.8|64738.8|64753.2|64743.2|64743.8|64730|695
1627540500000|2021-07-29 06:35:00|64749.5|64739.5|64760.4|64750.4|64765.4|64754.8|64747.1|64737.1|673
1627540800000|2021-07-29 06:40:00|64760.5|64750.5|64771.1|64761.1|64774.9|64761.6|64754|64744|718
1627541100000|2021-07-29 06:45:00|64770.9|64760.9|64761.9|64751.9|64771|64761|64760.4|64750.4|702
1627541400000|2021-07-29 06:50:00|64762|64752|64760.1|64750.1|64764|64754|64756.1|64746.1|664
1627541700000|2021-07-29 06:55:00|64760|64750|64745.3|64735.3|64760.2|64750.2|64739.5|64729.5|718
1627542000000|2021-07-29 07:00:00|64745.1|64735.1|64736.1|64726.1|64751|64738.3|64729.9|64717.8|707
1627542300000|2021-07-29 07:05:00|64736.2|64726.2|64721|64711|64744.3|64732.8|64719.6|64709.6|719
1627542600000|2021-07-29 07:10:00|64720.6|64710.6|64701|64691|64722.3|64712.3|64692.8|64680.3|763
1627542900000|2021-07-29 07:15:00|64701.1|64691.1|64688.3|64678.3|64702.2|64692.2|64684.9|64674.9|694
1627543200000|2021-07-29 07:20:00|64689.6|64679.6|64674.6|64664.6|64691.9|64681.9|64662.8|64647.5|705
1627543500000|2021-07-29 07:25:00|64673.9|64663.9|64668.1|64658.1|64676.9|64664.7|64634.9|64615.9|934
1627543800000|2021-07-29 07:30:00|64668.8|64658.8|64667.5|64657.5|64694|64680.7|64667.5|64657.5|786
1627544100000|2021-07-29 07:35:00|64667.8|64657.8|64673.7|64663.7|64689.3|64678|64665.9|64655.9|638
1627544400000|2021-07-29 07:40:00|64673.9|64663.9|64670.6|64660.6|64678.8|64664.3|64656.1|64642.6|729
1627544700000|2021-07-29 07:45:00|64670.7|64660.7|64682.5|64672.5|64686|64674.5|64668.3|64658.3|721
1627545000000|2021-07-29 07:50:00|64682.3|64672.3|64663.6|64653.6|64682.6|64672.6|64650.5|64635.3|559
1627545300000|2021-07-29 07:55:00|64663|64653|64644.3|64634.3|64667.4|64653|64642.7|64628.9|747
1627545600000|2021-07-29 08:00:00|64643.7|64633.7|64686.5|64666.5|64699.9|64684.4|64643|64633|801
1627545900000|2021-07-29 08:05:00|64686.6|64666.6|64676.3|64666.3|64689.8|64676|64668.8|64656.9|750
1627546200000|2021-07-29 08:10:00|64676.4|64666.4|64661.9|64651.9|64677.4|64666.7|64657.4|64643|601
1627546500000|2021-07-29 08:15:00|64661.8|64651.8|64656.3|64646.3|64669.9|64655.7|64645.3|64633.3|588
1627546800000|2021-07-29 08:20:00|64655.8|64645.8|64649.5|64639.5|64662.5|64649.5|64645.3|64631.3|588
1627547100000|2021-07-29 08:25:00|64649.4|64639.4|64641.7|64631.7|64659.2|64644.6|64634.3|64622.3|600
1627547400000|2021-07-29 08:30:00|64641.3|64631.3|64625.1|64615.1|64644.8|64633.4|64614.5|64604.5|754
1627547700000|2021-07-29 08:35:00|64625.2|64615.2|64636.6|64616.6|64643|64629.2|64622.6|64611|583
1627548000000|2021-07-29 08:40:00|64636.5|64616.5|64618.7|64608.7|64636.8|64622.7|64592.5|64581.5|763
1627548300000|2021-07-29 08:45:00|64618.5|64608.5|64610.2|64600.2|64621.2|64611.2|64606.6|64592.2|627
1627548600000|2021-07-29 08:50:00|64610.3|64600.3|64635.8|64615.8|64640.6|64627.5|64610.1|64600.1|659
1627548900000|2021-07-29 08:55:00|64635.7|64615.7|64602.1|64592.1|64638.6|64623.2|64595.4|64583.9|714
1627549200000|2021-07-29 09:00:00|64602.3|64592.3|64620.7|64600.7|64620.7|64605.9|64600.7|64585.8|624
1627549500000|2021-07-29 09:05:00|64620.6|64600.6|64629.5|64619.5|64630.8|64620.2|64614.5|64600.6|662
1627549800000|2021-07-29 09:10:00|64629.4|64619.4|64628|64618|64635.1|64625.1|64621.8|64610.9|612
1627550100000|2021-07-29 09:15:00|64627.7|64617.7|64623.2|64613.2|64631.4|64618.9|64614.1|64601|700
1627550400000|2021-07-29 09:20:00|64623.4|64613.4|64614.7|64604.7|64627.1|64613.4|64613.4|64599.2|594
1627550700000|2021-07-29 09:25:00|64614.9|64604.9|64614.9|64604.9|64619.1|64609|64611.3|64599.1|506
1627551000000|2021-07-29 09:30:00|64615.6|64605.6|64627.2|64617.2|64630|64618.4|64614.3|64604.3|471
1627551300000|2021-07-29 09:35:00|64627.4|64617.4|64619.6|64609.6|64627.4|64617.4|64619|64605.1|408
1627551600000|2021-07-29 09:40:00|64619.7|64609.7|64614.7|64604.7|64622.2|64612|64611.9|64599.7|434
1627551900000|2021-07-29 09:45:00|64614.8|64604.8|64600.5|64590.5|64614.8|64604.8|64595.9|64581.7|642
1627552200000|2021-07-29 09:50:00|64600.6|64590.6|64625.6|64615.6|64625.8|64615.8|64600.5|64590.5|523
1627552500000|2021-07-29 09:55:00|64625.1|64615.1|64616.9|64606.9|64629.8|64616.2|64613.3|64603.3|450
1627552800000|2021-07-29 10:00:00|64617.1|64607.1|64618.3|64608.3|64628.5|64616.5|64616.3|64606.3|397
1627553100000|2021-07-29 10:05:00|64618.5|64608.5|64610.7|64600.7|64626.2|64613.8|64603.4|64593.4|497
1627553400000|2021-07-29 10:10:00|64610.6|64600.6|64613.9|64603.9|64619.2|64606.5|64610.5|64597.5|428
1627553700000|2021-07-29 10:15:00|64614|64604|64614.3|64604.3|64619.6|64604.5|64599.1|64585|470
1627554000000|2021-07-29 10:20:00|64614.4|64604.4|64594|64584|64619.6|64604.5|64593.5|64583.5|402
1627554300000|2021-07-29 10:25:00|64594.1|64584.1|64599.8|64589.8|64607.8|64593.6|64594.1|64580.9|461
1627554600000|2021-07-29 10:30:00|64599.6|64589.6|64604.5|64594.5|64614.1|64598.7|64598.4|64585.9|434
1627554900000|2021-07-29 10:35:00|64604.3|64594.3|64607.6|64597.6|64614.9|64600.4|64603.1|64590.1|471
1627555200000|2021-07-29 10:40:00|64607.5|64597.5|64605.9|64595.9|64614.3|64602.4|64605.2|64594.3|464
1627555500000|2021-07-29 10:45:00|64606.1|64596.1|64615.3|64605.3|64620.6|64607.8|64605.9|64592|447
1627555800000|2021-07-29 10:50:00|64615.4|64605.4|64635.1|64625.1|64640|64625.6|64614.7|64600.7|573
1627556100000|2021-07-29 10:55:00|64635.3|64625.3|64626.2|64606.2|64640.7|64630.7|64620.3|64606.1|550
1627556400000|2021-07-29 11:00:00|64625.9|64605.9|64626.2|64616.2|64630.6|64619.5|64619.2|64604.3|533
1627556700000|2021-07-29 11:05:00|64626.4|64616.4|64635.1|64615.1|64638.4|64623.1|64625.4|64613.3|457
1627557000000|2021-07-29 11:10:00|64635|64615|64625.1|64615.1|64640.7|64626.2|64624.3|64608.1|491
1627557300000|2021-07-29 11:15:00|64630.2|64610.2|64623.8|64613.8|64631.9|64616.1|64620.4|64605.8|422
1627557600000|2021-07-29 11:20:00|64629.2|64609.2|64638.7|64628.7|64644.1|64629.2|64623.9|64609.1|555
1627557900000|2021-07-29 11:25:00|64638.3|64628.3|64633|64623|64642.8|64630.5|64628.7|64616.1|565
1627558200000|2021-07-29 11:30:00|64632.9|64622.9|64637.7|64627.7|64642.2|64628|64628.9|64614.1|436
1627558500000|2021-07-29 11:35:00|64643|64623|64643.8|64633.8|64648.4|64635.2|64634.3|64619.1|460
1627558800000|2021-07-29 11:40:00|64643.9|64633.9|64645.8|64625.8|64651.7|64636.3|64639|64624.9|535
1627559100000|2021-07-29 11:45:00|64646.2|64626.2|64643.2|64623.2|64648.7|64633.7|64630.5|64612.9|556
1627559400000|2021-07-29 11:50:00|64643|64623|64642.5|64632.5|64648.7|64634.1|64638.5|64622.3|495
1627559700000|2021-07-29 11:55:00|64642.4|64632.4|64628.5|64618.5|64646|64632.7|64628.4|64613.3|476
1627560000000|2021-07-29 12:00:00|64628.4|64618.4|64616.4|64606.4|64631.5|64618.4|64615.4|64600.4|524
1627560300000|2021-07-29 12:05:00|64616.3|64606.3|64613.3|64603.3|64621.8|64608.4|64608.4|64595.9|511
1627560600000|2021-07-29 12:10:00|64613.2|64603.2|64612.4|64602.4|64619.9|64604.7|64609.4|64596|580
1627560900000|2021-07-29 12:15:00|64612.5|64602.5|64604.2|64594.2|64618.4|64603.6|64604.2|64590.1|477
1627561200000|2021-07-29 12:20:00|64603.1|64593.1|64605.9|64595.9|64611.7|64597.8|64600.9|64588.6|495
1627561500000|2021-07-29 12:25:00|64606|64596|64618|64598|64623.9|64603.9|64601.2|64584.1|482
1627561800000|2021-07-29 12:30:00|64618.3|64598.3|64604.8|64584.8|64623.1|64603.1|64591.6|64572.6|726
1627562100000|2021-07-29 12:35:00|64604.6|64584.6|64625.6|64615.6|64636.8|64621.3|64601.1|64584.6|685
1627562400000|2021-07-29 12:40:00|64625.2|64615.2|64630.2|64620.2|64638.2|64623.3|64624.1|64608.3|659
1627562700000|2021-07-29 12:45:00|64630.4|64620.4|64659|64639|64661.4|64646.6|64629.9|64619.9|649
1627563000000|2021-07-29 12:50:00|64659.2|64639.2|64637.7|64617.7|64660.4|64645.2|64627.5|64616.7|663
1627563300000|2021-07-29 12:55:00|64637.5|64617.5|64641.7|64631.7|64649.6|64635.6|64631.5|64616.7|593
1627563600000|2021-07-29 13:00:00|64641.6|64631.6|64650.9|64640.9|64663.9|64650.5|64641.2|64631.2|828
1627563900000|2021-07-29 13:05:00|64650.6|64640.6|64657.7|64647.7|64658.9|64648.9|64646.8|64634.4|691
1627564200000|2021-07-29 13:10:00|64657.8|64647.8|64660.9|64650.9|64670.4|64660.1|64657.6|64643.5|611
1627564500000|2021-07-29 13:15:00|64661|64651|64663|64653|64668.3|64655.8|64653.1|64642.2|742
1627564800000|2021-07-29 13:20:00|64663.1|64653.1|64670.5|64660.5|64673|64660.8|64658.3|64644.7|748
1627565100000|2021-07-29 13:25:00|64670.3|64660.3|64674|64664|64675.4|64665.4|64670|64660|430
1627565400000|2021-07-29 13:30:00|64674.2|64664.2|64669.9|64659.9|64675.9|64665.8|64665.1|64654|620
1627565700000|2021-07-29 13:35:00|64670.4|64660.4|64659.6|64649.6|64678.1|64663.6|64653.3|64639.2|606
1627566000000|2021-07-29 13:40:00|64659.5|64649.5|64652.8|64642.8|64665.5|64651|64652.3|64637.2|566
1627566300000|2021-07-29 13:45:00|64652.9|64642.9|64632.7|64622.7|64659.2|64646.6|64631.4|64616.8|717
1627566600000|2021-07-29 13:50:00|64632.6|64622.6|64628|64618|64638.7|64624.5|64617.4|64603.2|652
1627566900000|2021-07-29 13:55:00|64627.7|64617.7|64622.3|64602.3|64631.2|64617.7|64613.7|64599|683
1627567200000|2021-07-29 14:00:00|64622.4|64602.4|64620.5|64610.5|64625.4|64610.7|64613.7|64598.6|693
1627567500000|2021-07-29 14:05:00|64620.6|64610.6|64618.1|64608.1|64638.2|64623.1|64617.2|64603.1|739
1627567800000|2021-07-29 14:10:00|64618.2|64608.2|64623.1|64613.1|64631.2|64616.7|64616|64601.4|747
1627568100000|2021-07-29 14:15:00|64622.5|64612.5|64610.4|64600.4|64626.2|64613.2|64605.1|64591.2|753
1627568400000|2021-07-29 14:20:00|64610.3|64600.3|64610.1|64600.1|64619.3|64603.8|64606.3|64594.3|693
1627568700000|2021-07-29 14:25:00|64610.3|64600.3|64622.4|64612.4|64627.4|64612.5|64610.3|64600.3|639
1627569000000|2021-07-29 14:30:00|64622.6|64612.6|64623.9|64613.9|64633|64619.7|64621.7|64607.6|565
1627569300000|2021-07-29 14:35:00|64624.1|64614.1|64626.5|64616.5|64628|64616.7|64616.8|64606.1|545
1627569600000|2021-07-29 14:40:00|64626.3|64616.3|64619.9|64609.9|64626.6|64616.6|64617.3|64604.4|525
1627569900000|2021-07-29 14:45:00|64619.6|64609.6|64618.1|64608.1|64622.9|64612.9|64613.9|64599.7|586
1627570200000|2021-07-29 14:50:00|64618.3|64608.3|64592.8|64582.8|64623.3|64608.4|64591.5|64576.9|638
1627570500000|2021-07-29 14:55:00|64592.2|64582.2|64569.2|64559.2|64595.2|64582.7|64568.7|64553.7|730
1627570800000|2021-07-29 15:00:00|64569.5|64559.5|64577.7|64567.7|64590.3|64575.9|64569.3|64558.6|702
1627571100000|2021-07-29 15:05:00|64577.8|64567.8|64576.9|64566.9|64584.3|64572.8|64575|64564.3|481
1627571400000|2021-07-29 15:10:00|64577|64567|64576.9|64566.9|64582.8|64571.9|64575.1|64562.4|575
1627571700000|2021-07-29 15:15:00|64576.8|64566.8|64577.8|64567.8|64585.1|64571.1|64575.9|64562.2|583
1627572000000|2021-07-29 15:20:00|64577.7|64567.7|64585.6|64575.6|64590.8|64578.1|64577.4|64564.2|534
1627572300000|2021-07-29 15:25:00|64586.3|64576.3|64590|64580|64595.5|64584.2|64585.8|64575.3|497
1627572600000|2021-07-29 15:30:00|64590.1|64580.1|64590.6|64580.6|64596.5|64581.7|64582.4|64570|571
1627572900000|2021-07-29 15:35:00|64590.5|64580.5|64584.5|64574.5|64591.6|64581.6|64581.6|64567.5|528
1627573200000|2021-07-29 15:40:00|64584.3|64574.3|64588.3|64578.3|64593.4|64580.1|64582.2|64567.9|505
1627573500000|2021-07-29 15:45:00|64588.2|64578.2|64587.7|64577.7|64593.1|64580.4|64584|64572.8|512
1627573800000|2021-07-29 15:50:00|64587.8|64577.8|64592.4|64582.4|64597.2|64587.2|64585.8|64575.8|552
1627574100000|2021-07-29 15:55:00|64592.6|64582.6|64590.8|64580.8|64594.3|64584.3|64590.5|64580.5|514
1627574400000|2021-07-29 16:00:00|64591.3|64581.3|64606|64596|64610.9|64596.2|64589|64575.8|537
1627574700000|2021-07-29 16:05:00|64605.9|64595.9|64598.8|64588.8|64615.2|64598.7|64598.2|64588.1|344
1627575000000|2021-07-29 16:10:00|64598.7|64588.7|64600.8|64590.8|64606.2|64591.1|64592.8|64582.8|349
1627575300000|2021-07-29 16:15:00|64600.9|64590.9|64601.2|64591.2|64605.6|64595.6|64600.7|64590.7|386
1627575600000|2021-07-29 16:20:00|64601.1|64591.1|64597.8|64587.8|64607|64594.1|64597.2|64585.6|367
1627575900000|2021-07-29 16:25:00|64597.7|64587.7|64599.7|64589.7|64600.7|64590.7|64594.5|64584.5|413
1627576200000|2021-07-29 16:30:00|64599.9|64589.9|64600.2|64590.2|64602.9|64591.1|64597|64582.7|369
1627576500000|2021-07-29 16:35:00|64600.1|64590.1|64609.3|64599.3|64611.8|64599.3|64599|64589|411
1627576800000|2021-07-29 16:40:00|64613.5|64593.5|64610.5|64600.5|64616|64602.1|64606.4|64591.3|323
1627577100000|2021-07-29 16:45:00|64610.3|64600.3|64609.8|64599.8|64617.7|64603.4|64608.4|64595.1|250
1627577400000|2021-07-29 16:50:00|64609.9|64599.9|64610.5|64600.5|64614.9|64601.4|64607|64593.7|372
1627577700000|2021-07-29 16:55:00|64610.4|64600.4|64602.7|64592.7|64612.8|64600.6|64600.7|64586.1|407
1627578000000|2021-07-29 17:00:00|64602.8|64592.8|64601.4|64591.4|64608.2|64593.3|64595.8|64580.6|518
1627578300000|2021-07-29 17:05:00|64601.8|64591.8|64606|64586|64610.6|64595.8|64597.8|64582.6|533
1627578600000|2021-07-29 17:10:00|64606.1|64586.1|64598|64588|64606.3|64590|64595.6|64581.5|427
1627578900000|2021-07-29 17:15:00|64598.1|64588.1|64597.5|64587.5|64603.5|64588.9|64595.3|64580.6|389
1627579200000|2021-07-29 17:20:00|64597.6|64587.6|64593.8|64583.8|64601.5|64589.2|64591.3|64581.3|353
1627579500000|2021-07-29 17:25:00|64593.7|64583.7|64597.4|64587.4|64601.5|64588|64593.7|64578.9|328
1627579800000|2021-07-29 17:30:00|64597.5|64587.5|64598.7|64588.7|64599|64589|64595.7|64585.7|286
1627580100000|2021-07-29 17:35:00|64598.6|64588.6|64602.2|64582.2|64609.4|64595.5|64596.7|64581.7|370
1627580400000|2021-07-29 17:40:00|64602|64582|64609.4|64589.4|64613|64599.6|64597.7|64582|406
1627580700000|2021-07-29 17:45:00|64609.5|64589.5|64611.2|64591.2|64611.2|64596.2|64603.3|64588.8|280
1627581000000|2021-07-29 17:50:00|64611.3|64591.3|64607.2|64597.2|64611.5|64597.3|64605.2|64588.4|269
1627581300000|2021-07-29 17:55:00|64607|64597|64605.7|64595.7|64612.7|64599.3|64604.1|64589|307
1627581600000|2021-07-29 18:00:00|64605.5|64595.5|64595.1|64585.1|64611.5|64596.1|64593|64579.8|445
1627581900000|2021-07-29 18:05:00|64594.6|64584.6|64588.8|64578.8|64599.1|64585.4|64583.9|64570.3|396
1627582200000|2021-07-29 18:10:00|64588.7|64578.7|64589.8|64579.8|64590.1|64580.1|64587.8|64577.8|308
1627582500000|2021-07-29 18:15:00|64591|64581|64590.1|64580.1|64592.1|64582.1|64587.9|64577.9|346
1627582800000|2021-07-29 18:20:00|64589.8|64579.8|64595.2|64585.2|64596.5|64585.9|64588.6|64574.2|482
1627583100000|2021-07-29 18:25:00|64595.1|64585.1|64592.2|64582.2|64598.2|64585.1|64590.9|64575.8|470
1627583400000|2021-07-29 18:30:00|64592.1|64582.1|64598.7|64578.7|64600.9|64586.4|64587.9|64575.2|404
1627583700000|2021-07-29 18:35:00|64598.6|64578.6|64598.6|64588.6|64601.1|64589.2|64593|64578.2|297
1627584000000|2021-07-29 18:40:00|64598.5|64588.5|64601.2|64591.2|64606.2|64594.2|64595.7|64581|356
1627584300000|2021-07-29 18:45:00|64601.3|64591.3|64603|64593|64603.7|64593.7|64600.5|64590.5|222
1627584600000|2021-07-29 18:50:00|64602.9|64592.9|64588.5|64578.5|64606|64593|64587.7|64577.7|310
1627584900000|2021-07-29 18:55:00|64588.6|64578.6|64580.7|64570.7|64595.5|64580.5|64579.8|64565.3|462
1627585200000|2021-07-29 19:00:00|64580.8|64570.8|64587|64567|64588.7|64573.1|64576|64560.6|393
1627585500000|2021-07-29 19:05:00|64586.9|64566.9|64583.8|64563.8|64588.9|64573.1|64581.7|64561.7|323
1627585800000|2021-07-29 19:10:00|64583.9|64563.9|64583|64563|64584.9|64569.3|64578.2|64561.9|270
1627586100000|2021-07-29 19:15:00|64582.9|64562.9|64583.3|64563.3|64584.1|64569.2|64578|64561.8|231
1627586400000|2021-07-29 19:20:00|64583.4|64563.4|64585.5|64565.5|64585.9|64571.1|64578.5|64563.3|229
1627586700000|2021-07-29 19:25:00|64585.6|64565.6|64585.2|64565.2|64585.8|64570.9|64578.8|64564.2|175
1627587000000|2021-07-29 19:30:00|64585.4|64565.4|64587.1|64567.1|64588.4|64571.6|64579.8|64564.8|263
1627587300000|2021-07-29 19:35:00|64586.7|64566.7|64586.2|64566.2|64587.9|64572.7|64580|64565.2|194
1627587600000|2021-07-29 19:40:00|64586.3|64566.3|64587.7|64567.7|64590|64575.4|64580.7|64565.6|212
1627587900000|2021-07-29 19:45:00|64587.8|64567.8|64583.3|64573.3|64589|64573.5|64582.4|64566.4|238
1627588200000|2021-07-29 19:50:00|64584.7|64574.7|64583|64573|64589.7|64574.7|64581.2|64566.1|232
1627588500000|2021-07-29 19:55:00|64582.9|64572.9|64586.2|64566.2|64589.1|64574.3|64579.9|64564.4|356
1627588800000|2021-07-29 20:00:00|64586.4|64566.4|64587|64567|64588.9|64568.9|64583.6|64563.6|296
1627589100000|2021-07-29 20:05:00|64587.1|64567.1|64587|64567|64587.3|64567.3|64586.1|64566.1|168
1627589400000|2021-07-29 20:10:00|64587.1|64567.1|64587.5|64567.5|64589.9|64569.9|64586.1|64566.1|164
1627589700000|2021-07-29 20:15:00|64587.6|64567.6|64586.9|64566.9|64587.6|64567.6|64585.9|64565.9|130
1627590000000|2021-07-29 20:20:00|64587.1|64567.1|64586.5|64566.5|64587.5|64567.5|64585.8|64565.8|147
1627590300000|2021-07-29 20:25:00|64586.8|64566.8|64584|64564|64587.6|64572.5|64582.3|64563.4|190
1627590600000|2021-07-29 20:30:00|64583.8|64563.8|64584.3|64564.3|64585.7|64565.7|64582.8|64562.8|190
1627590900000|2021-07-29 20:35:00|64584.6|64564.6|64584.5|64564.5|64585.6|64565.6|64583|64563|180
1627591200000|2021-07-29 20:40:00|64583.9|64563.9|64584.7|64564.7|64585.4|64565.4|64583.3|64563.3|194
1627591500000|2021-07-29 20:45:00|64585|64565|64585.9|64565.9|64586.5|64566.5|64584|64564|137
1627591800000|2021-07-29 20:50:00|64586|64566|64585.1|64565.1|64586.5|64566.5|64583.4|64563.4|184
1627592100000|2021-07-29 20:55:00|64583.9|64563.9|64583.9|64563.9|64588.6|64564.5|64578.5|64558|192
1627592400000|2021-07-29 21:00:00|64585.4|64565.4|64584.8|64564.8|64587.5|64567.5|64583.3|64563.3|50
1627592700000|2021-07-29 21:05:00|64586.5|64566.5|64584.3|64564.3|64586.5|64566.5|64581.6|64561.6|103
1627593000000|2021-07-29 21:10:00|64583.5|64563.5|64583.4|64563.4|64585.3|64565.3|64582.3|64562.3|132
1627593300000|2021-07-29 21:15:00|64583.8|64563.8|64585|64565|64585.9|64565.9|64583.1|64563.1|100
1627593600000|2021-07-29 21:20:00|64584.8|64564.8|64585.9|64565.9|64585.9|64565.9|64584|64564|48
1627593900000|2021-07-29 21:25:00|64583.6|64563.6|64586|64566|64587.5|64567.5|64582.6|64562.6|65
1627594200000|2021-07-29 21:30:00|64584.8|64564.8|64585.6|64565.6|64585.6|64565.6|64583.4|64563.4|119
1627594500000|2021-07-29 21:35:00|64583.3|64563.3|64584|64564|64586.1|64566.1|64582.4|64562.4|101
1627594800000|2021-07-29 21:40:00|64584.8|64564.8|64583|64563|64586.1|64566.1|64582.5|64562.5|105
1627595100000|2021-07-29 21:45:00|64584.4|64564.4|64583.1|64563.1|64585.2|64565.2|64582.9|64562.9|116
1627595400000|2021-07-29 21:50:00|64583.6|64563.6|64584.5|64564.5|64585.5|64565.5|64582.2|64562.2|105
1627595700000|2021-07-29 21:55:00|64583.9|64563.9|64582|64562|64585.6|64565.6|64581.4|64561.4|123
1627596000000|2021-07-29 22:00:00|64583.4|64563.4|64584|64564|64587.3|64567.3|64582.4|64562.4|165
1627596300000|2021-07-29 22:05:00|64583.9|64563.9|64584.7|64564.7|64584.7|64564.7|64581.9|64561.9|189
1627596600000|2021-07-29 22:10:00|64584.3|64564.3|64582.5|64562.5|64584.7|64564.7|64581.8|64561.8|192
1627596900000|2021-07-29 22:15:00|64582.3|64562.3|64582.3|64562.3|64583.9|64563.9|64581|64561|197
1627597200000|2021-07-29 22:20:00|64581.6|64561.6|64582.1|64562.1|64583.8|64563.8|64580.8|64560.8|266
1627597500000|2021-07-29 22:25:00|64582.4|64562.4|64582.6|64562.6|64583.8|64563.8|64581.3|64561.3|301
1627597800000|2021-07-29 22:30:00|64582.4|64562.4|64582.2|64562.2|64583.7|64563.7|64580.6|64560.6|268
1627598100000|2021-07-29 22:35:00|64582.3|64562.3|64581.8|64561.8|64584.3|64564.3|64580.8|64560.8|238
1627598400000|2021-07-29 22:40:00|64581.3|64561.3|64583.5|64563.5|64583.7|64563.7|64580.3|64560.3|267
1627598700000|2021-07-29 22:45:00|64583.7|64563.7|64587.7|64567.7|64589.8|64569.8|64581.6|64561.6|237
1627599000000|2021-07-29 22:50:00|64587.8|64567.8|64587.1|64567.1|64588.2|64568.2|64584|64564|133
1627599300000|2021-07-29 22:55:00|64586.6|64566.6|64586.7|64566.7|64588.4|64568.4|64584.9|64564.9|299
1627599600000|2021-07-29 23:00:00|64586.3|64566.3|64585.7|64565.7|64588.6|64568.6|64584.3|64564.3|199
1627599900000|2021-07-29 23:05:00|64585.8|64565.8|64590.4|64570.4|64592.5|64572.5|64585.8|64565.8|288
1627600200000|2021-07-29 23:10:00|64590.5|64570.5|64590.1|64570.1|64593.5|64573.5|64586.3|64566.3|174
1627600500000|2021-07-29 23:15:00|64590.2|64570.2|64594|64574|64594.9|64574.9|64589.2|64569.2|189
1627600800000|2021-07-29 23:20:00|64593.6|64573.6|64593.6|64573.6|64595.3|64575.3|64591.4|64571.4|237
1627601100000|2021-07-29 23:25:00|64593.7|64573.7|64593.5|64573.5|64594.7|64574.7|64590.5|64570.5|481
1627601400000|2021-07-29 23:30:00|64593.6|64573.6|64589|64569|64595.8|64575.8|64587.4|64567.4|370
1627601700000|2021-07-29 23:35:00|64588.3|64568.3|64591.6|64571.6|64593.2|64573.2|64586.7|64566.7|223
1627602000000|2021-07-29 23:40:00|64591.3|64571.3|64591.2|64571.2|64593.7|64573.7|64588.9|64568.9|157
1627602300000|2021-07-29 23:45:00|64591.1|64571.1|64592.3|64572.3|64593.3|64573.3|64590.3|64570.3|198
1627602600000|2021-07-29 23:50:00|64592.6|64572.6|64604.6|64584.6|64608.2|64588.2|64591.8|64571.8|274
1627602900000|2021-07-29 23:55:00|64604.4|64584.4|64610.3|64590.3|64617|64597|64603.9|64583.9|344
1627603200000|2021-07-30 00:00:00|64611|64591|64603.7|64583.7|64611.2|64591.2|64597.9|64577.9|797
1627603500000|2021-07-30 00:05:00|64603.2|64583.2|64603.8|64583.8|64605.4|64585.4|64596.4|64576.4|724
1627603800000|2021-07-30 00:10:00|64604.1|64584.1|64616.7|64596.7|64617.9|64597.9|64603.5|64583.5|413
1627604100000|2021-07-30 00:15:00|64616.5|64596.5|64618.7|64598.7|64622|64602|64612.9|64592.9|538
1627604400000|2021-07-30 00:20:00|64618.8|64598.8|64633.3|64613.3|64634.4|64614.4|64617.3|64597.3|414
1627604700000|2021-07-30 00:25:00|64633.1|64613.1|64618.8|64598.8|64633.6|64613.6|64613.2|64597.7|548
1627605000000|2021-07-30 00:30:00|64618.3|64598.3|64629.9|64609.9|64638.8|64618.8|64617.9|64597.9|523
1627605300000|2021-07-30 00:35:00|64630.3|64610.3|64646.4|64626.4|64647.6|64630.6|64628.2|64609.7|666
1627605600000|2021-07-30 00:40:00|64646.2|64626.2|64643.2|64623.2|64648.7|64633.1|64634|64618|475
1627605900000|2021-07-30 00:45:00|64643|64623|64649.5|64629.5|64653.1|64633.1|64638.5|64618.5|640
1627606200000|2021-07-30 00:50:00|64650.5|64630.5|64659.4|64639.4|64663.8|64647.6|64648.1|64628.8|733
1627606500000|2021-07-30 00:55:00|64659.3|64639.3|64657|64637|64663|64644.7|64652.8|64633.5|573
1627606800000|2021-07-30 01:00:00|64656.7|64636.7|64652.6|64632.6|64665.8|64649.6|64650.2|64631.5|814
1627607100000|2021-07-30 01:05:00|64652.5|64632.5|64652.3|64642.3|64656.4|64642.3|64644.4|64625.3|608
1627607400000|2021-07-30 01:10:00|64652.2|64642.2|64652|64632|64662.9|64646.8|64640.7|64625.5|661
1627607700000|2021-07-30 01:15:00|64652.5|64632.5|64669|64649|64669.8|64654.2|64648.3|64630.7|649
1627608000000|2021-07-30 01:20:00|64663.7|64653.7|64666.8|64656.8|64677|64662.7|64661.1|64646.2|658
1627608300000|2021-07-30 01:25:00|64666.7|64656.7|64690.4|64670.4|64690.6|64670.6|64661.7|64647|694
1627608600000|2021-07-30 01:30:00|64689.8|64669.8|64665.4|64645.4|64689.8|64675.7|64660.6|64644.3|829
1627608900000|2021-07-30 01:35:00|64665.8|64645.8|64668.4|64648.4|64669.1|64654.2|64647.8|64629.1|751
1627609200000|2021-07-30 01:40:00|64668.1|64648.1|64654.2|64644.2|64673.8|64658.1|64650.1|64635.2|714
1627609500000|2021-07-30 01:45:00|64654.6|64644.6|64639.6|64619.6|64661|64646.8|64626|64607.4|857
1627609800000|2021-07-30 01:50:00|64639.7|64619.7|64626.7|64606.7|64644.6|64629.4|64612.2|64592.2|810
1627610100000|2021-07-30 01:55:00|64626.8|64606.8|64635.8|64615.8|64638.2|64620.4|64617.9|64600.6|907
1627610400000|2021-07-30 02:00:00|64635.6|64615.6|64641.5|64621.5|64642.5|64627|64619.3|64599.3|853
1627610700000|2021-07-30 02:05:00|64641.4|64621.4|64646.9|64626.9|64651.6|64636.6|64631.7|64616.8|661
1627611000000|2021-07-30 02:10:00|64647.1|64627.1|64644.8|64624.8|64656.8|64642.8|64635.3|64619.7|606
1627611300000|2021-07-30 02:15:00|64644.9|64624.9|64622.8|64612.8|64645.8|64630.9|64618.9|64604.6|671
1627611600000|2021-07-30 02:20:00|64623.1|64613.1|64619.2|64609.2|64635.9|64621.3|64613|64598.5|706
1627611900000|2021-07-30 02:25:00|64619.1|64609.1|64602.7|64582.7|64626.5|64611.6|64602|64582|756
1627612200000|2021-07-30 02:30:00|64602.8|64582.8|64546|64536|64606.5|64589.4|64540.8|64523.4|894
1627612500000|2021-07-30 02:35:00|64546.1|64536.1|64539.8|64519.8|64558.9|64544.1|64519.7|64499.7|770
1627612800000|2021-07-30 02:40:00|64539.4|64519.4|64556.1|64536.1|64558.2|64541.8|64532.7|64517|699
1627613100000|2021-07-30 02:45:00|64555.7|64535.7|64536.9|64516.9|64557.1|64541.9|64533.4|64516.3|594
1627613400000|2021-07-30 02:50:00|64536.3|64516.3|64549.9|64529.9|64556.2|64541.2|64533.2|64516.1|675
1627613700000|2021-07-30 02:55:00|64550.1|64530.1|64532.8|64522.8|64552.7|64532.7|64528.4|64513.6|653
1627614000000|2021-07-30 03:00:00|64533|64523|64524.5|64514.5|64541.3|64526.2|64518.6|64503.3|659
1627614300000|2021-07-30 03:05:00|64524.4|64514.4|64538.4|64528.4|64552.8|64536.5|64522.9|64507.7|571
1627614600000|2021-07-30 03:10:00|64538.3|64528.3|64543.7|64533.7|64550.9|64537.7|64533.7|64517|554
1627614900000|2021-07-30 03:15:00|64543.8|64533.8|64565.4|64555.4|64574.3|64555.7|64540.4|64524.2|660
1627615200000|2021-07-30 03:20:00|64564.5|64554.5|64566.9|64556.9|64577.3|64562.1|64560.1|64545|654
1627615500000|2021-07-30 03:25:00|64567.5|64557.5|64572.4|64562.4|64577.7|64564.7|64566|64551.3|548
1627615800000|2021-07-30 03:30:00|64572.8|64562.8|64583.7|64573.7|64583.9|64573.8|64571.7|64556.1|562
1627616100000|2021-07-30 03:35:00|64583.6|64573.6|64570.6|64550.6|64584.2|64574.2|64564.5|64549.6|554
1627616400000|2021-07-30 03:40:00|64570.4|64550.4|64602.7|64582.7|64604.9|64589.8|64559.1|64543.3|716
1627616700000|2021-07-30 03:45:00|64602.9|64582.9|64598.7|64578.7|64606.5|64592.1|64589.5|64574.6|574
1627617000000|2021-07-30 03:50:00|64598.6|64578.6|64615.9|64605.9|64622.9|64607.7|64593.2|64578|480
1627617300000|2021-07-30 03:55:00|64615.7|64605.7|64613|64603|64621.1|64609.2|64607.6|64594.8|502
1627617600000|2021-07-30 04:00:00|64612.9|64602.9|64620.6|64610.6|64626.8|64612.1|64607.2|64592.7|403
1627617900000|2021-07-30 04:05:00|64620.7|64610.7|64622.6|64612.6|64624.4|64613.3|64614|64600.9|462
1627618200000|2021-07-30 04:10:00|64621.9|64611.9|64614.5|64594.5|64626.7|64612.5|64609.4|64594.3|508
1627618500000|2021-07-30 04:15:00|64614.4|64594.4|64615.8|64605.8|64621.4|64606.4|64609.8|64594.2|427
1627618800000|2021-07-30 04:20:00|64616.2|64606.2|64610.3|64600.3|64622|64607.4|64609.9|64593.9|352
1627619100000|2021-07-30 04:25:00|64610|64600|64617.4|64607.4|64622.7|64607.7|64610|64596.7|388
1627619400000|2021-07-30 04:30:00|64617.3|64607.3|64623.3|64603.3|64624.4|64609.4|64614.3|64599.6|404
1627619700000|2021-07-30 04:35:00|64623.4|64603.4|64623.8|64613.8|64629.9|64618.3|64618.1|64603|444
1627620000000|2021-07-30 04:40:00|64623.9|64613.9|64612.2|64602.2|64628.6|64613.9|64612|64597|376
1627620300000|2021-07-30 04:45:00|64612.3|64602.3|64601.3|64591.3|64617.6|64602.8|64601.3|64586.1|389
1627620600000|2021-07-30 04:50:00|64601.2|64591.2|64598.9|64588.9|64606.3|64591.4|64591.4|64576.9|507
1627620900000|2021-07-30 04:55:00|64599|64589|64617|64597|64617|64597|64595.3|64584.6|446
1627621200000|2021-07-30 05:00:00|64616.8|64596.8|64615.1|64605.1|64627|64612.8|64609.1|64596.8|614
1627621500000|2021-07-30 05:05:00|64615|64605|64619.3|64609.3|64624.6|64610.3|64609.1|64594.4|487
1627621800000|2021-07-30 05:10:00|64619.5|64609.5|64633.6|64623.6|64649.6|64634.7|64618.5|64603.4|567
1627622100000|2021-07-30 05:15:00|64633.5|64623.5|64649.6|64639.6|64654.7|64642.6|64631.9|64621.9|653
1627622400000|2021-07-30 05:20:00|64649.5|64639.5|64655|64645|64667.8|64653.4|64645.9|64635.9|675
1627622700000|2021-07-30 05:25:00|64655.1|64645.1|64662.3|64652.3|64663|64653|64653.2|64643.2|460
1627623000000|2021-07-30 05:30:00|64662.1|64652.1|64656.2|64646.2|64671.9|64659.6|64653.6|64643.6|679
1627623300000|2021-07-30 05:35:00|64656.3|64646.3|64655.6|64645.6|64659.3|64649.3|64645.6|64634.4|716
1627623600000|2021-07-30 05:40:00|64655.5|64645.5|64652.6|64642.6|64662.3|64648.8|64644.7|64634.7|674
1627623900000|2021-07-30 05:45:00|64653.3|64643.3|64666.6|64656.6|64672.9|64661.4|64652.1|64641.8|616
1627624200000|2021-07-30 05:50:00|64666.8|64656.8|64666.3|64656.3|64674.6|64660.1|64656.9|64641.6|666
1627624500000|2021-07-30 05:55:00|64666.5|64656.5|64676.4|64666.4|64686|64674|64665.5|64653.4|699
1627624800000|2021-07-30 06:00:00|64676.5|64666.5|64666.3|64656.3|64685.7|64673.5|64664.7|64650.2|690
1627625100000|2021-07-30 06:05:00|64666.2|64656.2|64651.4|64641.4|64668.4|64658.4|64643.7|64633.7|705
1627625400000|2021-07-30 06:10:00|64651.3|64641.3|64654.4|64644.4|64659.3|64649.3|64646.8|64636.8|594
1627625700000|2021-07-30 06:15:00|64654.3|64644.3|64670.9|64660.9|64673.3|64662.6|64654.3|64644.3|614
1627626000000|2021-07-30 06:20:00|64670.8|64660.8|64680.1|64670.1|64684.3|64670.3|64665.7|64655.7|598
1627626300000|2021-07-30 06:25:00|64680.3|64670.3|64687.7|64677.7|64693.9|64682.6|64673.7|64663.7|748
1627626600000|2021-07-30 06:30:00|64687.9|64677.9|64688.9|64678.9|64693.4|64683.4|64676.8|64666.8|574
1627626900000|2021-07-30 06:35:00|64689.1|64679.1|64672.4|64662.4|64689.1|64679.1|64667.8|64657.8|651
1627627200000|2021-07-30 06:40:00|64672.7|64662.7|64644.5|64634.5|64674.1|64664.1|64641|64631|717
1627627500000|2021-07-30 06:45:00|64644.7|64634.7|64646.4|64636.4|64653.6|64643.6|64644.7|64634.7|596
1627627800000|2021-07-30 06:50:00|64646.3|64636.3|64650.7|64640.7|64656.6|64645.7|64637|64627|517
1627628100000|2021-07-30 06:55:00|64651.9|64641.9|64641.6|64631.6|64663.9|64652.7|64640.2|64630.2|651
1627628400000|2021-07-30 07:00:00|64641.3|64631.3|64649.6|64639.6|64651.7|64641.7|64630.5|64615.3|709
1627628700000|2021-07-30 07:05:00|64649.7|64639.7|64646.1|64636.1|64658.9|64644.6|64638.4|64625.8|609
1627629000000|2021-07-30 07:10:00|64646.2|64636.2|64647.1|64637.1|64663.3|64653.3|64644|64631.6|668
1627629300000|2021-07-30 07:15:00|64647.2|64637.2|64643.8|64633.8|64659.3|64649.3|64642.2|64627.7|665
1627629600000|2021-07-30 07:20:00|64644|64634|64638.5|64628.5|64649.7|64635.3|64635.7|64620.9|599
1627629900000|2021-07-30 07:25:00|64638.6|64628.6|64603|64593|64638.6|64628.6|64599.1|64584.5|857
1627630200000|2021-07-30 07:30:00|64603.7|64593.7|64596|64586|64615.9|64603.5|64586.5|64571.9|680
1627630500000|2021-07-30 07:35:00|64596.2|64586.2|64591.5|64581.5|64601.2|64586.5|64579.3|64569.3|618
1627630800000|2021-07-30 07:40:00|64591.6|64581.6|64592.3|64582.3|64606.4|64591.5|64590.1|64578.5|508
1627631100000|2021-07-30 07:45:00|64592.2|64582.2|64612.7|64602.7|64620.4|64605.5|64592.2|64579.9|512
1627631400000|2021-07-30 07:50:00|64612.5|64602.5|64593|64583|64617.3|64605.6|64593|64583|582
1627631700000|2021-07-30 07:55:00|64593.3|64583.3|64582.1|64572.1|64594.8|64584.8|64565.8|64548.7|612
1627632000000|2021-07-30 08:00:00|64582|64572|64579.9|64569.9|64602.7|64587.3|64572.6|64557.8|621
1627632300000|2021-07-30 08:05:00|64580|64570|64565.2|64555.2|64584|64570.2|64563.1|64549.6|597
1627632600000|2021-07-30 08:10:00|64565.1|64555.1|64591.3|64581.3|64591.3|64581.3|64565.1|64552.6|609
1627632900000|2021-07-30 08:15:00|64591.6|64581.6|64591.5|64581.5|64602.1|64589.5|64586.9|64573.2|590
1627633200000|2021-07-30 08:20:00|64591.7|64581.7|64589.1|64579.1|64600.6|64590.6|64588|64575.7|577
1627633500000|2021-07-30 08:25:00|64589.2|64579.2|64589.2|64569.2|64608.4|64595.9|64580.9|64560.9|605
1627633800000|2021-07-30 08:30:00|64589.1|64569.1|64575.8|64565.8|64597.5|64584.5|64575|64561.3|593
1627634100000|2021-07-30 08:35:00|64575.9|64565.9|64568|64558|64577.9|64566.3|64555.6|64538.6|591
1627634400000|2021-07-30 08:40:00|64567.8|64557.8|64589.2|64569.2|64591.6|64579.1|64566.2|64552.2|544
1627634700000|2021-07-30 08:45:00|64589.5|64569.5|64595.6|64575.6|64601.7|64589.2|64580.9|64569.1|511
1627635000000|2021-07-30 08:50:00|64595.5|64575.5|64591.5|64571.5|64600.2|64587|64577.7|64562.7|575
1627635300000|2021-07-30 08:55:00|64591.6|64571.6|64577.4|64567.4|64596.5|64583.4|64576.5|64561.4|558
1627635600000|2021-07-30 09:00:00|64577.5|64567.5|64580.4|64570.4|64594|64579.9|64576.6|64559.9|614
1627635900000|2021-07-30 09:05:00|64580.5|64570.5|64587.4|64567.4|64591.7|64578.7|64579.7|64566|452
1627636200000|2021-07-30 09:10:00|64587.3|64567.3|64588.8|64578.8|64594|64584|64582.4|64567.3|523
1627636500000|2021-07-30 09:15:00|64588.6|64578.6|64597.2|64587.2|64605.8|64595.8|64583|64572.8|554
1627636800000|2021-07-30 09:20:00|64597.3|64587.3|64599.7|64589.7|64605.6|64593.4|64591.9|64581.9|532
1627637100000|2021-07-30 09:25:00|64599.9|64589.9|64593.3|64583.3|64608|64596.3|64590.5|64580.5|513
1627637400000|2021-07-30 09:30:00|64593.4|64583.4|64600.2|64590.2|64610.3|64597|64592.6|64579.4|486
1627637700000|2021-07-30 09:35:00|64600.1|64590.1|64594.5|64584.5|64600.1|64590.1|64590.6|64575.9|490
1627638000000|2021-07-30 09:40:00|64594.6|64584.6|64605.5|64595.5|64606.5|64595.8|64594.1|64584.1|454
1627638300000|2021-07-30 09:45:00|64606|64596|64605.9|64595.9|64611.5|64597.1|64602.5|64588.8|583
1627638600000|2021-07-30 09:50:00|64605.8|64595.8|64609.7|64599.7|64621.2|64607.9|64605.2|64595.2|379
1627638900000|2021-07-30 09:55:00|64610.2|64600.2|64605.9|64595.9|64615.2|64600.5|64602.8|64589.2|569
1627639200000|2021-07-30 10:00:00|64606.1|64596.1|64627.7|64617.7|64630.5|64619.4|64605.4|64590.5|681
1627639500000|2021-07-30 10:05:00|64632.8|64612.8|64651.6|64631.6|64653.2|64633.2|64620.2|64606.4|523
1627639800000|2021-07-30 10:10:00|64650.9|64630.9|64735.5|64715.5|64740.1|64720.1|64650|64630.8|814
1627640100000|2021-07-30 10:15:00|64735.4|64715.4|64706.5|64686.5|64735.5|64719.8|64702.3|64686.5|678
1627640400000|2021-07-30 10:20:00|64706.6|64686.6|64699|64679|64709.5|64694.7|64691.7|64676.4|536
1627640700000|2021-07-30 10:25:00|64691.7|64681.7|64674.2|64664.2|64704.7|64689.3|64674|64659|655
1627641000000|2021-07-30 10:30:00|64674.1|64664.1|64659.4|64649.4|64676.8|64666.8|64659.3|64649.1|646
1627641300000|2021-07-30 10:35:00|64659.5|64649.5|64662.2|64642.2|64667.7|64654|64652.2|64638.9|565
1627641600000|2021-07-30 10:40:00|64662.3|64642.3|64657.3|64637.3|64662.3|64646.9|64648|64632.9|545
1627641900000|2021-07-30 10:45:00|64657.2|64637.2|64656.4|64636.4|64660|64645.2|64647.2|64633.8|411
1627642200000|2021-07-30 10:50:00|64656.5|64636.5|64651.3|64641.3|64658.3|64643.3|64641.1|64626.9|437
1627642500000|2021-07-30 10:55:00|64651.4|64641.4|64661.8|64641.8|64676.8|64661.4|64649.4|64636.6|626
1627642800000|2021-07-30 11:00:00|64661.3|64641.3|64661.2|64641.2|64667|64653.1|64651.8|64636.8|694
1627643100000|2021-07-30 11:05:00|64656.1|64646.1|64659.2|64639.2|64666.1|64648.2|64648|64633.1|570
1627643400000|2021-07-30 11:10:00|64659.1|64639.1|64666|64646|64668.8|64652.9|64648.8|64634.5|438
1627643700000|2021-07-30 11:15:00|64665.9|64645.9|64668.1|64648.1|64678.9|64664.5|64661.1|64645.9|439
1627644000000|2021-07-30 11:20:00|64667.9|64647.9|64669.4|64659.4|64675.5|64660.8|64661|64645.6|528
1627644300000|2021-07-30 11:25:00|64669.7|64659.7|64666|64656|64678.9|64665.2|64663|64649.6|453
1627644600000|2021-07-30 11:30:00|64665.8|64655.8|64659.4|64649.4|64675.1|64659.8|64656|64644.4|569
1627644900000|2021-07-30 11:35:00|64658.3|64648.3|64649.6|64639.6|64662.3|64648.3|64643.7|64630.7|316
1627645200000|2021-07-30 11:40:00|64649.5|64639.5|64648.2|64638.2|64659.2|64644.7|64647.8|64634.2|391
1627645500000|2021-07-30 11:45:00|64648.3|64638.3|64641.9|64631.9|64656.3|64642.5|64641.3|64627.8|415
1627645800000|2021-07-30 11:50:00|64641.8|64631.8|64644.4|64624.4|64647.1|64632.7|64635.3|64622|456
1627646100000|2021-07-30 11:55:00|64644.5|64624.5|64638.5|64628.5|64648.6|64634.4|64635|64619.8|574
1627646400000|2021-07-30 12:00:00|64638.7|64628.7|64666|64656|64669.7|64656.2|64636.8|64622.2|614
1627646700000|2021-07-30 12:05:00|64665.8|64655.8|64656.3|64646.3|64674|64659.4|64655.6|64641.1|488
1627647000000|2021-07-30 12:10:00|64656.2|64646.2|64664.3|64644.3|64665.1|64649.2|64652.5|64637.7|448
1627647300000|2021-07-30 12:15:00|64664.1|64644.1|64663.1|64643.1|64668.7|64653.6|64655.8|64640.9|480
1627647600000|2021-07-30 12:20:00|64657.6|64647.6|64662.1|64652.1|64668.5|64654.4|64653.4|64638.4|469
1627647900000|2021-07-30 12:25:00|64662.2|64652.2|64667.2|64647.2|64669.3|64654.8|64661.4|64645.1|358
1627648200000|2021-07-30 12:30:00|64667.3|64647.3|64664.2|64644.2|64667.7|64652.9|64650.5|64630.5|663
1627648500000|2021-07-30 12:35:00|64664.3|64644.3|64676.8|64656.8|64677.9|64660.1|64655.7|64640.7|485
1627648800000|2021-07-30 12:40:00|64676.9|64656.9|64662.6|64652.6|64677|64662|64661|64648|512
1627649100000|2021-07-30 12:45:00|64664.8|64654.8|64678|64668|64681|64668.6|64654.9|64641.8|561
1627649400000|2021-07-30 12:50:00|64677.9|64667.9|64680.9|64670.9|64688.1|64678.1|64676.1|64663.4|672
1627649700000|2021-07-30 12:55:00|64681|64671|64675.2|64665.2|64684.7|64674.7|64671.3|64657.4|598
1627650000000|2021-07-30 13:00:00|64675.5|64665.5|64674|64664|64690.9|64677.6|64670.6|64657.5|772
1627650300000|2021-07-30 13:05:00|64674.1|64664.1|64678.4|64668.4|64692.6|64677.9|64672.1|64662.1|742
1627650600000|2021-07-30 13:10:00|64678.1|64668.1|64669.5|64659.5|64679.9|64668.1|64656.5|64643.7|672
1627650900000|2021-07-30 13:15:00|64669.3|64659.3|64657.7|64647.7|64669.3|64659.3|64653|64639.2|641
1627651200000|2021-07-30 13:20:00|64657.6|64647.6|64652.3|64642.3|64663.7|64649.7|64644.3|64633.3|612
1627651500000|2021-07-30 13:25:00|64652.5|64642.5|64658.3|64648.3|64658.3|64648.3|64652|64638|513
1627651800000|2021-07-30 13:30:00|64658.8|64648.8|64652.4|64642.4|64675.9|64662.9|64652.4|64641.2|669
1627652100000|2021-07-30 13:35:00|64652.6|64642.6|64657.5|64647.5|64667.4|64652.3|64650.1|64637|515
1627652400000|2021-07-30 13:40:00|64657.6|64647.6|64671.2|64651.2|64671.6|64656.8|64652.5|64639.6|493
1627652700000|2021-07-30 13:45:00|64671.5|64651.5|64636.9|64626.9|64671.5|64657.1|64632.5|64618.1|541
1627653000000|2021-07-30 13:50:00|64636.8|64626.8|64631.2|64621.2|64640.1|64627|64623.8|64612.8|545
1627653300000|2021-07-30 13:55:00|64631.3|64621.3|64642|64622|64642|64626.5|64622.2|64607.1|535
1627653600000|2021-07-30 14:00:00|64642.1|64622.1|64641.2|64631.2|64644.8|64633.6|64631.4|64616.5|570
1627653900000|2021-07-30 14:05:00|64641.1|64631.1|64629.8|64619.8|64647.7|64637.7|64626.2|64616.2|454
1627654200000|2021-07-30 14:10:00|64629.6|64619.6|64630.1|64620.1|64639.6|64629.6|64628.7|64618.7|544
1627654500000|2021-07-30 14:15:00|64630|64620|64644.3|64634.3|64647|64637|64629.4|64619.4|526
1627654800000|2021-07-30 14:20:00|64644.2|64634.2|64640|64630|64655.5|64640.6|64639.7|64627.6|640
1627655100000|2021-07-30 14:25:00|64641|64631|64641.6|64631.6|64643.9|64633.9|64636.1|64626.1|591
1627655400000|2021-07-30 14:30:00|64641.3|64631.3|64661.9|64651.9|64670.6|64656.9|64639.3|64628|678
1627655700000|2021-07-30 14:35:00|64662|64652|64649.5|64639.5|64668.6|64656.6|64649.5|64639.5|627
1627656000000|2021-07-30 14:40:00|64649.6|64639.6|64641.7|64631.7|64653.5|64641.5|64639.8|64626.9|617
1627656300000|2021-07-30 14:45:00|64642|64632|64648.6|64638.6|64654.3|64639.3|64637.9|64625.4|525
1627656600000|2021-07-30 14:50:00|64648.7|64638.7|64634.5|64624.5|64653.2|64639.7|64631.4|64615.5|594
1627656900000|2021-07-30 14:55:00|64635|64625|64646.4|64636.4|64660.3|64645.2|64635|64623.7|605
1627657200000|2021-07-30 15:00:00|64645.8|64635.8|64636.3|64626.3|64655.2|64644.8|64636|64626|635
1627657500000|2021-07-30 15:05:00|64636.2|64626.2|64639.8|64629.8|64650.3|64638.1|64634.1|64623.2|743
1627657800000|2021-07-30 15:10:00|64640|64630|64640.3|64630.3|64650.9|64636.5|64638.1|64624.1|673
1627658100000|2021-07-30 15:15:00|64640|64630|64636.3|64626.3|64644|64630.3|64636.3|64621.7|624
1627658400000|2021-07-30 15:20:00|64636.4|64626.4|64632.8|64622.8|64641.4|64630.4|64631.4|64621.4|552
1627658700000|2021-07-30 15:25:00|64632.7|64622.7|64641.7|64631.7|64649.9|64635.6|64631.3|64619.2|621
1627659000000|2021-07-30 15:30:00|64641.3|64631.3|64654.2|64644.2|64659.6|64645.8|64637.7|64621.7|573
1627659300000|2021-07-30 15:35:00|64654.6|64644.6|64652.5|64642.5|64660.2|64645.8|64645.7|64630.9|683
1627659600000|2021-07-30 15:40:00|64652.4|64642.4|64645.4|64635.4|64657.8|64643.4|64644.5|64630.2|602
1627659900000|2021-07-30 15:45:00|64645|64635|64649.7|64629.7|64652.3|64637|64642.2|64627.4|527
1627660200000|2021-07-30 15:50:00|64649.8|64629.8|64643.3|64633.3|64650.1|64634.1|64640.5|64626.4|495
1627660500000|2021-07-30 15:55:00|64643.6|64633.6|64641.1|64631.1|64649.4|64634.4|64638.6|64623.8|487
1627660800000|2021-07-30 16:00:00|64641.2|64631.2|64649.1|64639.1|64652.9|64639.3|64639.3|64625.2|428
1627661100000|2021-07-30 16:05:00|64649.2|64639.2|64641.2|64631.2|64653.2|64641|64639|64629|435
1627661400000|2021-07-30 16:10:00|64641.3|64631.3|64616.4|64606.4|64641.4|64631.4|64615.9|64601.2|538
1627661700000|2021-07-30 16:15:00|64616.5|64606.5|64619|64609|64624.6|64613.9|64614.2|64600.6|527
1627662000000|2021-07-30 16:20:00|64618.9|64608.9|64617|64607|64627.8|64614.1|64612.2|64601.6|545
1627662300000|2021-07-30 16:25:00|64617.1|64607.1|64618.5|64608.5|64624.7|64609.6|64613.8|64601.8|539
1627662600000|2021-07-30 16:30:00|64618.6|64608.6|64611.8|64601.8|64622.8|64609|64611.3|64597.7|496
1627662900000|2021-07-30 16:35:00|64611.9|64601.9|64614.5|64604.5|64616.9|64604.8|64609.7|64596.9|243
1627663200000|2021-07-30 16:40:00|64614.6|64604.6|64617.7|64607.7|64623.2|64609|64614.5|64599.8|485
1627663500000|2021-07-30 16:45:00|64618.1|64608.1|64616|64596|64623.3|64608.5|64611.1|64595.9|378
1627663800000|2021-07-30 16:50:00|64616.1|64596.1|64617.2|64607.2|64626.2|64611.4|64610.9|64595.8|362
1627664100000|2021-07-30 16:55:00|64617.1|64607.1|64619.6|64599.6|64621.3|64607.4|64610.6|64596.1|460
1627664400000|2021-07-30 17:00:00|64620|64600|64632.4|64612.4|64635.6|64620.8|64617|64597|522
1627664700000|2021-07-30 17:05:00|64632.3|64612.3|64626.7|64616.7|64633.6|64618.4|64625.7|64610.9|472
1627665000000|2021-07-30 17:10:00|64626.3|64616.3|64623.3|64613.3|64629.6|64617|64621.8|64607|534
1627665300000|2021-07-30 17:15:00|64623.5|64613.5|64641.2|64621.2|64643.1|64626.4|64623.5|64608.1|561
1627665600000|2021-07-30 17:20:00|64640.9|64620.9|64646.8|64626.8|64650|64634.2|64633.9|64618.9|502
1627665900000|2021-07-30 17:25:00|64646.6|64626.6|64651.1|64631.1|64651.6|64634.7|64640.6|64625.8|431
1627666200000|2021-07-30 17:30:00|64651|64631|64646.9|64626.9|64654.1|64637.5|64640|64625.1|373
1627666500000|2021-07-30 17:35:00|64646.8|64626.8|64647.7|64627.7|64652.9|64636.3|64640.3|64625.2|360
1627666800000|2021-07-30 17:40:00|64647.8|64627.8|64652.1|64632.1|64652.3|64636.9|64640.6|64625.5|286
1627667100000|2021-07-30 17:45:00|64652.2|64632.2|64654.7|64634.7|64656.8|64641.4|64646.5|64631.2|386
1627667400000|2021-07-30 17:50:00|64654.8|64634.8|64655.1|64635.1|64655.7|64640.9|64645.2|64631|371
1627667700000|2021-07-30 17:55:00|64654.9|64634.9|64657.4|64637.4|64659.9|64645.6|64642.8|64628|470
1627668000000|2021-07-30 18:00:00|64657.3|64637.3|64653.3|64643.3|64659.4|64644.4|64647.2|64632.2|489
1627668300000|2021-07-30 18:05:00|64653.5|64643.5|64657.5|64637.5|64659.1|64644.7|64652.3|64637.2|261
1627668600000|2021-07-30 18:10:00|64657.6|64637.6|64654|64644|64659.4|64644.8|64653.4|64637.5|257
1627668900000|2021-07-30 18:15:00|64653.9|64643.9|64659|64639|64659.9|64645|64652.8|64637.8|288
1627669200000|2021-07-30 18:20:00|64658.8|64638.8|64661|64641|64662|64647.2|64652.9|64637.7|350
1627669500000|2021-07-30 18:25:00|64661.2|64641.2|64678.6|64658.6|64678.6|64663.9|64655.5|64640.5|443
1627669800000|2021-07-30 18:30:00|64678.7|64658.7|64676.7|64656.7|64684.2|64668.6|64669.5|64654.4|405
1627670100000|2021-07-30 18:35:00|64676.6|64656.6|64675.5|64665.5|64680.7|64665.9|64671.6|64656.5|339
1627670400000|2021-07-30 18:40:00|64675.7|64665.7|64672.7|64652.7|64681.7|64666.9|64666.8|64651.7|294
1627670700000|2021-07-30 18:45:00|64672.8|64652.8|64667.8|64647.8|64674.1|64658.2|64663.5|64647.4|371
1627671000000|2021-07-30 18:50:00|64667.7|64647.7|64664|64644|64671.5|64656.5|64662.3|64642.6|332
1627671300000|2021-07-30 18:55:00|64664.2|64644.2|64661.9|64651.9|64671.5|64656|64659.5|64644.1|459
1627671600000|2021-07-30 19:00:00|64661.8|64651.8|64665.3|64655.3|64671.6|64655.6|64661.2|64644.7|336
1627671900000|2021-07-30 19:05:00|64670.4|64650.4|64668.5|64648.5|64671.3|64656.2|64662.6|64646.8|247
1627672200000|2021-07-30 19:10:00|64668.6|64648.6|64669.8|64649.8|64672.3|64657.1|64663.2|64647.6|406
1627672500000|2021-07-30 19:15:00|64669.6|64649.6|64670|64650|64671.9|64656.7|64663.2|64648.2|320
1627672800000|2021-07-30 19:20:00|64669.8|64649.8|64668.6|64648.6|64670.5|64654.1|64659.1|64643.6|363
1627673100000|2021-07-30 19:25:00|64668.9|64648.9|64663.7|64643.7|64669|64651.3|64656.9|64641.7|289
1627673400000|2021-07-30 19:30:00|64663.6|64643.6|64665.9|64645.9|64667.7|64649.6|64659.6|64643.6|320
1627673700000|2021-07-30 19:35:00|64665.7|64645.7|64668.5|64648.5|64668.8|64652.9|64662.9|64645.6|341
1627674000000|2021-07-30 19:40:00|64668.7|64648.7|64671.9|64651.9|64673.4|64658.2|64667.1|64647.7|350
1627674300000|2021-07-30 19:45:00|64672|64652|64669|64649|64675.2|64655.5|64663.9|64648.7|218
1627674600000|2021-07-30 19:50:00|64669.2|64649.2|64668.4|64648.4|64670.4|64653.9|64663.9|64646.1|451
1627674900000|2021-07-30 19:55:00|64668.5|64648.5|64660.8|64640.8|64669.5|64650.3|64656.2|64640.6|356
1627675200000|2021-07-30 20:00:00|64661.1|64641.1|64642.4|64622.4|64661.5|64641.5|64641.2|64621.2|496
1627675500000|2021-07-30 20:05:00|64642|64622|64643.1|64623.1|64643.3|64623.3|64640.8|64620.8|242
1627675800000|2021-07-30 20:10:00|64642.6|64622.6|64631.7|64611.7|64643|64623|64630.7|64610.7|268
1627676100000|2021-07-30 20:15:00|64631|64611|64642.5|64622.5|64643.1|64623.1|64631|64611|304
1627676400000|2021-07-30 20:20:00|64642.7|64622.7|64646.6|64626.6|64646.9|64626.9|64640.9|64620.9|195
1627676700000|2021-07-30 20:25:00|64646.5|64626.5|64647.2|64627.2|64647.7|64627.7|64646|64626|148
1627677000000|2021-07-30 20:30:00|64647.3|64627.3|64641.9|64621.9|64648.2|64628.2|64641.5|64621.5|204
1627677300000|2021-07-30 20:35:00|64641.7|64621.7|64644.5|64624.5|64646.4|64626.4|64641.5|64621.5|432
1627677600000|2021-07-30 20:40:00|64644.6|64624.6|64642.3|64622.3|64645.3|64625.3|64639.8|64619.8|431
1627677900000|2021-07-30 20:45:00|64642.1|64622.1|64650.3|64616.4|64657|64625|64641.2|64610.1|347
1627678200000|2021-07-30 20:50:00|64650.4|64616.5|64642.4|64622.4|64654.8|64625.4|64642.3|64612.3|297
1627678500000|2021-07-30 20:55:00|64640.7|64620.7|64634.2|64614.2|64641.1|64621.1|64617.2|64597.2|260
1627848000000|2021-08-01 20:00:00|64701.3|64574.3|64651.4|64524.4|64701.3|64574.3|64651.4|64524.4|9
1627848300000|2021-08-01 20:05:00|64700.7|64573.7|64701.3|64574.3|64701.3|64574.3|64651.4|64524.4|16
1627848600000|2021-08-01 20:10:00|64651.4|64524.4|64651.4|64524.4|64701.3|64574.3|64651.4|64524.4|13
1627848900000|2021-08-01 20:15:00|64701.3|64574.3|64701.3|64574.3|64701.3|64574.3|64651.4|64524.4|17
1627849200000|2021-08-01 20:20:00|64679.2|64552.2|64651.4|64524.4|64701.3|64574.3|64651.4|64524.4|18
1627849500000|2021-08-01 20:25:00|64700.7|64573.7|64700.2|64573.2|64701.3|64574.3|64651.4|64524.4|14
1627849800000|2021-08-01 20:30:00|64651.4|64524.4|64651.4|64524.4|64701.3|64574.3|64651.4|64524.4|13
1627850100000|2021-08-01 20:35:00|64701.3|64574.3|64701.3|64574.3|64701.3|64574.3|64651.4|64524.4|14
1627850400000|2021-08-01 20:40:00|64651.4|64524.4|64701.3|64574.3|64701.3|64574.3|64651.4|64524.4|16
1627850700000|2021-08-01 20:45:00|64666.1|64539.1|64701.4|64574.4|64703.5|64576.5|64651.4|64524.4|41
1627851000000|2021-08-01 20:50:00|64697.6|64570.6|64651.4|64524.4|64701.3|64574.3|64651.4|64524.4|23
1627851300000|2021-08-01 20:55:00|64701.3|64574.3|64691.2|64564.2|64701.3|64574.3|64651.5|64524.5|23
1627851600000|2021-08-01 21:00:00|64693.5|64566.5|64648.7|64626.7|64699.2|64641.7|64623.4|64521.6|153
1627851900000|2021-08-01 21:05:00|64644.5|64622.5|64644.1|64622.1|64661.2|64639.2|64644.1|64622.1|42
1627852200000|2021-08-01 21:10:00|64655|64633|64657.3|64579.5|64685.7|64635.4|64622.2|64578.7|113
1627852500000|2021-08-01 21:15:00|64657.8|64579|64637.4|64615.4|64664.6|64615.5|64622.9|64578.6|82
1627852800000|2021-08-01 21:20:00|64622.9|64600.9|64617|64595|64641.8|64615.4|64617|64561.4|60
1627853100000|2021-08-01 21:25:00|64634.1|64612.1|64625.4|64603.4|64690.8|64614.9|64619.7|64563.5|74
1627853400000|2021-08-01 21:30:00|64625.3|64603.3|64699|64572|64700.4|64603.5|64625.3|64550.5|182
1627853700000|2021-08-01 21:35:00|64698.8|64571.8|64697.4|64570.4|64701.4|64574.4|64677.4|64550.4|128
1627854000000|2021-08-01 21:40:00|64698.7|64571.7|64699.8|64572.8|64701.9|64574.9|64667.2|64540.2|172
1627854300000|2021-08-01 21:45:00|64699.5|64572.5|64698.9|64571.9|64701.3|64574.3|64679.3|64552.3|164
1627854600000|2021-08-01 21:50:00|64672.4|64545.4|64699.3|64572.3|64701.3|64574.3|64672|64545|177
1627854900000|2021-08-01 21:55:00|64699.4|64572.4|64695.5|64575.5|64699.8|64575.5|64667.8|64547.8|127
1627855200000|2021-08-01 22:00:00|64695.3|64575.3|64671.4|64551.4|64695.3|64575.3|64656.5|64536.5|210
1627855500000|2021-08-01 22:05:00|64659.4|64539.4|64694.1|64574.1|64695|64575|64658.5|64538.5|124
1627855800000|2021-08-01 22:10:00|64693.7|64573.7|64686.2|64566.2|64702.4|64582.4|64658.6|64538.6|201
1627856100000|2021-08-01 22:15:00|64688|64568|64660.4|64585.7|64695.4|64591.1|64654.8|64552.8|421
1627856400000|2021-08-01 22:20:00|64661.1|64584.9|64679.7|64603.6|64681.3|64619.2|64655.6|64574.6|250
1627856700000|2021-08-01 22:25:00|64680.7|64607.7|64628.2|64576.1|64682.8|64607.7|64621.2|64554.3|335
1627857000000|2021-08-01 22:30:00|64628.3|64577|64686.5|64626.5|64692.3|64639.7|64601.1|64552.2|468
1627857300000|2021-08-01 22:35:00|64686.3|64624.7|64678|64628.9|64692.5|64638.5|64656.8|64619.9|300
1627857600000|2021-08-01 22:40:00|64678.1|64629.4|64674.3|64631.4|64682.8|64644.4|64664.4|64620.7|285
1627857900000|2021-08-01 22:45:00|64672.5|64630.5|64666.4|64626.9|64681.4|64638.3|64658.3|64620.4|216
1627858200000|2021-08-01 22:50:00|64665.9|64628.4|64669.3|64629.6|64677.5|64640|64658.3|64622.4|196
1627858500000|2021-08-01 22:55:00|64668.1|64625.7|64658.4|64638.4|64672.9|64640.9|64658.3|64624.2|185
1627858800000|2021-08-01 23:00:00|64661.3|64641.3|64656.2|64636.2|64671.3|64643.3|64654.3|64626.8|803
1627859100000|2021-08-01 23:05:00|64656.3|64636.3|64667.2|64647.2|64680.5|64656.1|64654.3|64629|597
1627859400000|2021-08-01 23:10:00|64667.1|64647.1|64669.6|64649.6|64679.8|64659.8|64660.9|64640.9|658
1627859700000|2021-08-01 23:15:00|64669.9|64649.9|64680.4|64660.4|64681|64661|64669.9|64645|365
1627860000000|2021-08-01 23:20:00|64679.2|64659.2|64677.9|64657.9|64684.7|64662.8|64674.8|64654.2|290
1627860300000|2021-08-01 23:25:00|64678.3|64658.3|64678.3|64658.3|64684|64664|64676.7|64656.7|275
1627860600000|2021-08-01 23:30:00|64679.6|64659.6|64680.3|64660.3|64683.3|64663.3|64678|64658|318
1627860900000|2021-08-01 23:35:00|64679.5|64659.5|64678.2|64658.2|64680.2|64660.2|64672.2|64652.2|502
1627861200000|2021-08-01 23:40:00|64679.1|64659.1|64684.7|64664.7|64697.1|64665.2|64674.9|64652.2|461
1627861500000|2021-08-01 23:45:00|64684.4|64664.4|64683.3|64663.3|64695.4|64666.7|64680|64657.9|458
1627861800000|2021-08-01 23:50:00|64682.4|64662.4|64684.3|64664.3|64693.2|64667.2|64681.2|64658.5|567
1627862100000|2021-08-01 23:55:00|64684.5|64664.5|64677.1|64657.1|64691.8|64665.9|64677.1|64657|648
1627862400000|2021-08-02 00:00:00|64678.2|64658.2|64681.7|64661.7|64688.2|64668.2|64669.6|64649.6|720
1627862700000|2021-08-02 00:05:00|64681.5|64661.5|64681.6|64661.6|64703.4|64683.4|64676.2|64656.2|592
1627863000000|2021-08-02 00:10:00|64681.7|64661.7|64681.1|64661.1|64689.3|64669.3|64675.6|64655.6|416
1627863300000|2021-08-02 00:15:00|64681.3|64661.3|64674|64654|64681.7|64661.7|64671.1|64651.1|445
1627863600000|2021-08-02 00:20:00|64673.9|64653.9|64673.9|64653.9|64678.8|64658.8|64671.5|64651.5|440
1627863900000|2021-08-02 00:25:00|64674.1|64654.1|64682.5|64662.5|64684.7|64664.7|64673.6|64653.6|349
1627864200000|2021-08-02 00:30:00|64682.3|64662.3|64682.1|64662.1|64687.2|64667.2|64681.2|64661.2|398
1627864500000|2021-08-02 00:35:00|64682|64662|64667.3|64647.3|64682.5|64662.5|64661.9|64641.9|578
1627864800000|2021-08-02 00:40:00|64667.4|64647.4|64667.8|64647.8|64670|64650|64665.2|64645.2|417
1627865100000|2021-08-02 00:45:00|64668|64648|64666.6|64646.6|64671|64652.1|64662.1|64643.1|556
1627865400000|2021-08-02 00:50:00|64666.3|64646.3|64632.8|64612.8|64667|64652.5|64631.3|64611.3|761
1627865700000|2021-08-02 00:55:00|64632.9|64612.9|64647.3|64627.3|64658.1|64638.1|64632.8|64612.8|668
1627866000000|2021-08-02 01:00:00|64646.2|64626.2|64647.3|64627.3|64651.9|64637.1|64633.9|64613.9|761
1627866300000|2021-08-02 01:05:00|64647.5|64627.5|64654.1|64634.1|64655.4|64639.4|64639.3|64624.2|682
1627866600000|2021-08-02 01:10:00|64654.5|64634.5|64656.8|64636.8|64663.8|64643.8|64648.9|64633.4|674
1627866900000|2021-08-02 01:15:00|64655.8|64635.8|64647|64627|64662.2|64642.2|64641.6|64625.6|741
1627867200000|2021-08-02 01:20:00|64646.6|64626.6|64656.7|64636.7|64659.1|64641.8|64642.7|64626.6|638
1627867500000|2021-08-02 01:25:00|64656.9|64636.9|64645.3|64635.3|64657.4|64642.3|64645|64629.3|676
1627867800000|2021-08-02 01:30:00|64645.5|64635.5|64653.7|64633.7|64667.1|64650.5|64645.5|64630.3|848
1627868100000|2021-08-02 01:35:00|64653.1|64633.1|64657.1|64637.1|64665.3|64649.6|64648.2|64632|822
1627868400000|2021-08-02 01:40:00|64657|64637|64668.8|64648.8|64669.7|64649.7|64645.4|64629.6|805
1627868700000|2021-08-02 01:45:00|64670.4|64650.4|64676.2|64656.2|64685.5|64670.5|64668.5|64648.5|773
1627869000000|2021-08-02 01:50:00|64676.1|64656.1|64702.5|64682.5|64703.2|64688.4|64670.6|64656.1|809
1627869300000|2021-08-02 01:55:00|64702.6|64682.6|64683.2|64673.2|64704.5|64689.6|64678.1|64662.8|737
1627869600000|2021-08-02 02:00:00|64682.9|64672.9|64728.4|64708.4|64733.6|64713.6|64682.9|64668.8|759
1627869900000|2021-08-02 02:05:00|64728.6|64708.6|64725|64715|64736.4|64721.4|64719.5|64699.5|705
1627870200000|2021-08-02 02:10:00|64724.9|64714.9|64710.8|64700.8|64730.8|64715.7|64709.6|64694.9|653
1627870500000|2021-08-02 02:15:00|64710.9|64700.9|64714.8|64704.8|64725.3|64706.3|64710.9|64696.8|641
1627870800000|2021-08-02 02:20:00|64715.6|64705.6|64703.7|64693.7|64720.2|64705.6|64703|64693|583
1627871100000|2021-08-02 02:25:00|64703.8|64693.8|64702.5|64692.5|64711.9|64696.4|64701.5|64687.2|578
1627871400000|2021-08-02 02:30:00|64702.8|64692.8|64696.6|64686.6|64714.2|64700.3|64692.6|64678.7|657
1627871700000|2021-08-02 02:35:00|64696.5|64686.5|64693.4|64683.4|64702.1|64688.8|64690.8|64677.5|526
1627872000000|2021-08-02 02:40:00|64693.7|64683.7|64707.6|64687.6|64707.6|64692.3|64686|64674.4|561
1627872300000|2021-08-02 02:45:00|64707.4|64687.4|64697.1|64687.1|64709.3|64694.4|64695|64680.6|604
1627872600000|2021-08-02 02:50:00|64696.9|64686.9|64702.1|64692.1|64709.1|64694.5|64694|64681|602
1627872900000|2021-08-02 02:55:00|64702.2|64692.2|64694.9|64684.9|64707|64692.2|64694|64680.4|535
1627873200000|2021-08-02 03:00:00|64694.7|64684.7|64694.6|64684.6|64699.8|64689.8|64693.9|64683.9|519
1627873500000|2021-08-02 03:05:00|64694.5|64684.5|64696.1|64686.1|64700.1|64690.1|64693.2|64683.2|458
1627873800000|2021-08-02 03:10:00|64696.3|64686.3|64699.4|64689.4|64700|64690|64695.1|64685.1|338
1627874100000|2021-08-02 03:15:00|64699.3|64689.3|64691.6|64681.6|64701.8|64689.7|64689.7|64679.7|553
1627874400000|2021-08-02 03:20:00|64691.5|64681.5|64693.5|64683.5|64698.7|64684.6|64688.3|64673.7|480
1627874700000|2021-08-02 03:25:00|64693.6|64683.6|64686.4|64676.4|64698.2|64685.7|64686.4|64672.8|438
1627875000000|2021-08-02 03:30:00|64686.3|64676.3|64671.3|64661.3|64693.2|64678.3|64668.9|64657.3|573
1627875300000|2021-08-02 03:35:00|64671.2|64661.2|64675.9|64655.9|64689|64673.4|64670.3|64655.8|516
1627875600000|2021-08-02 03:40:00|64675.8|64655.8|64675.9|64665.9|64683.3|64668.8|64671.7|64655.7|397
1627875900000|2021-08-02 03:45:00|64675.8|64665.8|64678.3|64668.3|64683.6|64670|64675.8|64663.2|262
1627876200000|2021-08-02 03:50:00|64678.6|64668.6|64674.5|64664.5|64683.6|64669.4|64673.7|64659|335
1627876500000|2021-08-02 03:55:00|64674.4|64664.4|64674.3|64664.3|64678.8|64667.3|64671.9|64657.8|354
1627876800000|2021-08-02 04:00:00|64674.2|64664.2|64671.9|64661.9|64674.5|64664.5|64670.7|64660.7|258
1627877100000|2021-08-02 04:05:00|64671.4|64661.4|64674.3|64664.3|64681.3|64666.5|64669|64658.5|349
1627877400000|2021-08-02 04:10:00|64674.2|64664.2|64673.1|64663.1|64679.5|64664.4|64668.9|64654|297
1627877700000|2021-08-02 04:15:00|64672.9|64662.9|64668.4|64658.4|64678.3|64663.5|64668.4|64655.6|282
1627878000000|2021-08-02 04:20:00|64668.5|64658.5|64678.7|64658.7|64679|64664.1|64668|64653.7|316
1627878300000|2021-08-02 04:25:00|64678.8|64658.8|64684.3|64664.3|64686.8|64671.6|64673.8|64658.6|476
1627878600000|2021-08-02 04:30:00|64684.4|64664.4|64684.8|64674.8|64687.3|64674.9|64678.9|64663.8|364
1627878900000|2021-08-02 04:35:00|64684.6|64674.6|64684.1|64674.1|64691|64677|64681.7|64669.4|376
1627879200000|2021-08-02 04:40:00|64684|64674|64683.2|64673.2|64688.6|64675.1|64681.2|64668.1|197
1627879500000|2021-08-02 04:45:00|64683.1|64673.1|64683.1|64673.1|64688.3|64673.4|64681.3|64666.3|206
1627879800000|2021-08-02 04:50:00|64683.2|64673.2|64684|64674|64689.7|64679.7|64681.9|64667.6|336
1627880100000|2021-08-02 04:55:00|64683.9|64673.9|64686.1|64666.1|64694.5|64679.1|64680.6|64665.6|456
1627880400000|2021-08-02 05:00:00|64680.7|64670.7|64681.5|64671.5|64689.4|64676.5|64678.9|64666.4|562
1627880700000|2021-08-02 05:05:00|64681.4|64671.4|64693.8|64683.8|64694.8|64684.1|64681.1|64667.8|509
1627881000000|2021-08-02 05:10:00|64694|64684|64685.5|64675.5|64696.2|64684|64684.3|64670.3|436
1627881300000|2021-08-02 05:15:00|64685.6|64675.6|64694.2|64684.2|64696.8|64684.8|64685.3|64675.3|424
1627881600000|2021-08-02 05:20:00|64694.1|64684.1|64679.7|64669.7|64694.6|64684.6|64679.6|64669.6|507
1627881900000|2021-08-02 05:25:00|64679.9|64669.9|64670.7|64660.7|64684.6|64674.6|64670.5|64660.5|517
1627882200000|2021-08-02 05:30:00|64670.5|64660.5|64668.2|64658.2|64675.5|64661.6|64667|64655|445
1627882500000|2021-08-02 05:35:00|64668.3|64658.3|64665.4|64655.4|64674.3|64663.7|64662.8|64652.8|571
1627882800000|2021-08-02 05:40:00|64665.2|64655.2|64656|64646|64667.8|64657.8|64653.2|64643.2|552
1627883100000|2021-08-02 05:45:00|64655.9|64645.9|64656.2|64646.2|64659.7|64647.2|64645.3|64631.5|497
1627883400000|2021-08-02 05:50:00|64656.3|64646.3|64668.3|64658.3|64672.1|64658.6|64654.2|64644.2|599
1627883700000|2021-08-02 05:55:00|64668|64658|64668.9|64658.9|64674.6|64660.2|64663.9|64649.8|536
1627884000000|2021-08-02 06:00:00|64668.8|64658.8|64667.2|64657.2|64680.1|64669.2|64666.7|64651.4|592
1627884300000|2021-08-02 06:05:00|64667.3|64657.3|64659.9|64649.9|64673.6|64659|64658.6|64647.5|570
1627884600000|2021-08-02 06:10:00|64660|64650|64665.3|64655.3|64669.4|64659.4|64660|64650|491
1627884900000|2021-08-02 06:15:00|64665.1|64655.1|64650.1|64640.1|64667.4|64657.4|64647.6|64637.6|476
1627885200000|2021-08-02 06:20:00|64650.2|64640.2|64658.9|64648.9|64659.4|64649.3|64649.7|64638.5|538
1627885500000|2021-08-02 06:25:00|64658.6|64648.6|64656.6|64646.6|64671|64656.5|64654.3|64641.6|569
1627885800000|2021-08-02 06:30:00|64656.8|64646.8|64659.3|64649.3|64663|64651.1|64655.2|64642.8|461
1627886100000|2021-08-02 06:35:00|64659.4|64649.4|64660.7|64650.7|64661.4|64651.4|64658|64648|514
1627886400000|2021-08-02 06:40:00|64660.6|64650.6|64658.3|64648.3|64663.2|64653.2|64658.2|64648.2|496
1627886700000|2021-08-02 06:45:00|64658.5|64648.5|64657.7|64647.7|64662.1|64652.1|64657.5|64647.5|413
1627887000000|2021-08-02 06:50:00|64658.1|64648.1|64670.8|64660.8|64675.3|64665.3|64657.8|64647.8|559
1627887300000|2021-08-02 06:55:00|64670.5|64660.5|64661.8|64651.8|64676.6|64666.6|64661.1|64651.1|798
1627887600000|2021-08-02 07:00:00|64661.9|64651.9|64655.5|64645.5|64668.1|64656.1|64654.7|64640.4|727
1627887900000|2021-08-02 07:05:00|64655.3|64645.3|64646|64636|64660.5|64650|64646|64636|594
1627888200000|2021-08-02 07:10:00|64646.2|64636.2|64640.2|64630.2|64646.7|64636.2|64632.6|64621.9|592
1627888500000|2021-08-02 07:15:00|64640.5|64630.5|64649.3|64639.3|64655.3|64642.1|64634|64623.2|682
1627888800000|2021-08-02 07:20:00|64649.4|64639.4|64639.8|64629.8|64656.3|64644.4|64635.3|64625.3|534
1627889100000|2021-08-02 07:25:00|64639.3|64629.3|64642.8|64632.8|64650.7|64637.2|64635.7|64620.9|657
1627889400000|2021-08-02 07:30:00|64642.6|64632.6|64636.7|64626.7|64651.7|64636.6|64635.6|64625.6|481
1627889700000|2021-08-02 07:35:00|64636.6|64626.6|64631.6|64621.6|64641.4|64631.4|64626.7|64616.7|506
1627890000000|2021-08-02 07:40:00|64631.8|64621.8|64627.9|64617.9|64633.7|64623.7|64627.3|64617.3|363
1627890300000|2021-08-02 07:45:00|64627.7|64617.7|64617.5|64607.5|64627.7|64617.7|64615.8|64605.8|499
1627890600000|2021-08-02 07:50:00|64618|64608|64606.2|64596.2|64618.3|64608.3|64601.4|64586.3|599
1627890900000|2021-08-02 07:55:00|64606.3|64596.3|64616.3|64606.3|64620.5|64609.2|64606.3|64596.3|579
1627891200000|2021-08-02 08:00:00|64615.8|64605.8|64616|64606|64622.4|64612.4|64615.4|64605.4|463
1627891500000|2021-08-02 08:05:00|64615.6|64605.6|64620.8|64610.8|64623.4|64613.4|64611.2|64599.1|506
1627891800000|2021-08-02 08:10:00|64620.7|64610.7|64630.1|64620.1|64634.1|64620.9|64618.5|64608.5|566
1627892100000|2021-08-02 08:15:00|64630.2|64620.2|64625.6|64615.6|64630.9|64620.5|64621.2|64609.1|505
1627892400000|2021-08-02 08:20:00|64625.5|64615.5|64618.2|64608.2|64630.2|64620.2|64617.7|64607.7|475
1627892700000|2021-08-02 08:25:00|64618.3|64608.3|64628.6|64618.6|64632.6|64622.6|64618.3|64608.3|480
1627893000000|2021-08-02 08:30:00|64628.9|64618.9|64629.5|64619.5|64631.9|64619.6|64621.7|64611.7|501
1627893300000|2021-08-02 08:35:00|64629.4|64619.4|64639.8|64629.8|64643|64633|64629.2|64619.2|547
1627893600000|2021-08-02 08:40:00|64640.2|64630.2|64637.1|64627.1|64641.7|64631.7|64631.8|64621.8|522
1627893900000|2021-08-02 08:45:00|64637.2|64627.2|64639.6|64629.6|64649.3|64639.3|64636.7|64626.7|408
1627894200000|2021-08-02 08:50:00|64639.5|64629.5|64641.4|64631.4|64646.6|64636.6|64638.8|64628.8|352
1627894500000|2021-08-02 08:55:00|64641.1|64631.1|64626.8|64616.8|64641.9|64631.9|64626.8|64616.8|427
1627894800000|2021-08-02 09:00:00|64626.6|64616.6|64626.1|64606.1|64627.3|64617.3|64617.5|64606.1|499
1627895100000|2021-08-02 09:05:00|64625.8|64605.8|64620.8|64610.8|64627.7|64612.6|64617.6|64605.8|313
1627895400000|2021-08-02 09:10:00|64620.7|64610.7|64623.7|64613.7|64627.4|64617.4|64616.6|64606.6|393
1627895700000|2021-08-02 09:15:00|64623.5|64613.5|64627|64617|64627.4|64617.4|64616.6|64606.6|432
1627896000000|2021-08-02 09:20:00|64626.8|64616.8|64624.8|64614.8|64635.8|64623.7|64624.6|64613.3|428
1627896300000|2021-08-02 09:25:00|64624.7|64614.7|64625.8|64615.8|64631.1|64621.1|64623|64613|524
1627896600000|2021-08-02 09:30:00|64626.2|64616.2|64626.3|64616.3|64632.4|64618.6|64621.4|64611.4|425
1627896900000|2021-08-02 09:35:00|64626.5|64616.5|64624.5|64614.5|64627.7|64617.7|64623.8|64613.8|357
1627897200000|2021-08-02 09:40:00|64624.4|64614.4|64626.1|64616.1|64632.7|64619.9|64621.2|64611.2|351
1627897500000|2021-08-02 09:45:00|64626|64616|64625.6|64615.6|64630.4|64620.4|64625|64615|410
1627897800000|2021-08-02 09:50:00|64626|64616|64623.6|64613.6|64628.5|64618.5|64621.5|64606.8|428
1627898100000|2021-08-02 09:55:00|64623.5|64613.5|64610.5|64600.5|64623.9|64613.9|64610.2|64599.5|474
1627898400000|2021-08-02 10:00:00|64610.6|64600.6|64612.9|64602.9|64621.5|64606.5|64606.8|64595.7|523
1627898700000|2021-08-02 10:05:00|64613.1|64603.1|64627.3|64617.3|64634.2|64618.2|64613.1|64603.1|380
1627899000000|2021-08-02 10:10:00|64627|64617|64632.5|64622.5|64636.4|64623.1|64623.6|64608.9|300
1627899300000|2021-08-02 10:15:00|64632.7|64622.7|64625.8|64615.8|64641.7|64626.7|64624.5|64610.1|355
1627899600000|2021-08-02 10:20:00|64625.6|64615.6|64625.8|64615.8|64636.5|64622.3|64625.3|64610.3|306
1627899900000|2021-08-02 10:25:00|64630.8|64610.8|64626.9|64616.9|64631.1|64616.9|64625.1|64610.7|334
1627900200000|2021-08-02 10:30:00|64627|64617|64625.7|64615.7|64631.4|64617|64624.3|64609.2|322
1627900500000|2021-08-02 10:35:00|64625.5|64615.5|64624.3|64614.3|64627.2|64617.2|64623.3|64613.3|325
1627900800000|2021-08-02 10:40:00|64624|64614|64620.7|64610.7|64625.6|64614.1|64614.6|64604.6|353
1627901100000|2021-08-02 10:45:00|64620.8|64610.8|64631.4|64621.4|64640.7|64627.3|64620.8|64606.4|476
1627901400000|2021-08-02 10:50:00|64631.6|64621.6|64628.6|64618.6|64632|64622|64626.9|64616.9|414
1627901700000|2021-08-02 10:55:00|64628.7|64618.7|64642.7|64632.7|64648|64638|64628.7|64618.7|537
1627902000000|2021-08-02 11:00:00|64644.1|64634.1|64643|64633|64651|64638.4|64641.1|64627.5|602
1627902300000|2021-08-02 11:05:00|64643.3|64633.3|64642.3|64632.3|64649.3|64636.4|64640.3|64629|379
1627902600000|2021-08-02 11:10:00|64642.2|64632.2|64641.8|64631.8|64650|64635.1|64640.9|64628.1|419
1627902900000|2021-08-02 11:15:00|64641.9|64631.9|64643.7|64623.7|64644.1|64633.4|64637.2|64622.9|372
1627903200000|2021-08-02 11:20:00|64643.9|64623.9|64641|64631|64646.8|64632.8|64637.3|64623|493
1627903500000|2021-08-02 11:25:00|64641.6|64631.6|64639.1|64629.1|64648.1|64633.7|64638.9|64625.4|528
1627903800000|2021-08-02 11:30:00|64639|64629|64649|64639|64652.7|64639.9|64638.5|64626.1|493
1627904100000|2021-08-02 11:35:00|64648.8|64638.8|64651.4|64641.4|64652.9|64642.9|64647.4|64637.4|409
1627904400000|2021-08-02 11:40:00|64651.3|64641.3|64645.7|64635.7|64651.6|64641.6|64645.6|64635.6|329
1627904700000|2021-08-02 11:45:00|64646|64636|64652.4|64642.4|64652.9|64642.9|64644.6|64630.8|389
1627905000000|2021-08-02 11:50:00|64652.3|64642.3|64642.9|64632.9|64658.2|64648.2|64642.1|64627.5|381
1627905300000|2021-08-02 11:55:00|64642.8|64632.8|64636.7|64626.7|64646.8|64633|64634.8|64619.7|497
1627905600000|2021-08-02 12:00:00|64636.6|64626.6|64641.1|64631.1|64650.9|64634.9|64631.2|64619|547
1627905900000|2021-08-02 12:05:00|64641.2|64631.2|64641.7|64631.7|64647.9|64634.8|64639.7|64625.9|484
1627906200000|2021-08-02 12:10:00|64641.6|64631.6|64642|64632|64646.7|64633.8|64639.8|64624.6|435
1627906500000|2021-08-02 12:15:00|64642.2|64632.2|64646.3|64626.3|64648.3|64634.2|64638.3|64624.6|579
1627906800000|2021-08-02 12:20:00|64646.1|64626.1|64657.6|64647.6|64665.4|64650.2|64641.1|64626.1|703
1627907100000|2021-08-02 12:25:00|64658|64648|64652.5|64642.5|64661.7|64651.7|64650.2|64636.5|503
1627907400000|2021-08-02 12:30:00|64652.6|64642.6|64653.1|64643.1|64664.4|64650.6|64651.1|64636.4|588
1627907700000|2021-08-02 12:35:00|64653|64643|64653.8|64643.8|64658.1|64645.2|64648.3|64637.2|524
1627908000000|2021-08-02 12:40:00|64653.7|64643.7|64651|64641|64656.8|64646.8|64649.5|64639.5|448
1627908300000|2021-08-02 12:45:00|64651.1|64641.1|64642.7|64632.7|64651.7|64641.1|64642.7|64630.8|590
1627908600000|2021-08-02 12:50:00|64642.6|64632.6|64656.5|64646.5|64659.5|64649.5|64637.3|64627.3|587
1627908900000|2021-08-02 12:55:00|64656.6|64646.6|64657.6|64647.6|64665.8|64655.8|64654.3|64642|598
1627909200000|2021-08-02 13:00:00|64658.2|64648.2|64650.5|64640.5|64658.2|64648.2|64643.6|64629.1|682
1627909500000|2021-08-02 13:05:00|64650.6|64640.6|64644.6|64634.6|64655.6|64643.4|64644.3|64633.8|670
1627909800000|2021-08-02 13:10:00|64644.7|64634.7|64634.3|64624.3|64644.7|64634.7|64633.8|64623.8|642
1627910100000|2021-08-02 13:15:00|64633.5|64623.5|64642|64632|64648.3|64633.9|64631.6|64618.5|643
1627910400000|2021-08-02 13:20:00|64641.2|64631.2|64625.6|64615.6|64641.3|64631.3|64625.3|64615.3|620
1627910700000|2021-08-02 13:25:00|64625.3|64615.3|64639|64629|64644.2|64629.6|64622|64607.5|646
1627911000000|2021-08-02 13:30:00|64643.7|64623.7|64612.3|64602.3|64643.7|64628|64612.3|64597.7|854
1627911300000|2021-08-02 13:35:00|64612.1|64602.1|64621|64611|64626.4|64612.7|64610.4|64597.5|696
1627911600000|2021-08-02 13:40:00|64621.1|64611.1|64636.2|64616.2|64637.2|64621|64620.5|64605.3|745
1627911900000|2021-08-02 13:45:00|64636.1|64616.1|64628.9|64618.9|64637.9|64627.3|64627.1|64611.6|612
1627912200000|2021-08-02 13:50:00|64629|64619|64636.5|64626.5|64645.8|64632.8|64626.7|64616.7|675
1627912500000|2021-08-02 13:55:00|64637|64627|64644.4|64624.4|64645.1|64631.1|64628.9|64617.4|649
1627912800000|2021-08-02 14:00:00|64644.2|64624.2|64620|64610|64644.2|64625.6|64619.4|64608.9|844
1627913100000|2021-08-02 14:05:00|64619.4|64609.4|64630.4|64620.4|64635.4|64621.4|64616.3|64606.3|802
1627913400000|2021-08-02 14:10:00|64630.3|64620.3|64616.8|64606.8|64633.2|64620.4|64616.3|64601.1|777
1627913700000|2021-08-02 14:15:00|64616.7|64606.7|64610.9|64600.9|64622.6|64607.6|64609|64597|734
1627914000000|2021-08-02 14:20:00|64611.2|64601.2|64612.2|64602.2|64616.9|64604.6|64605.3|64590.4|758
1627914300000|2021-08-02 14:25:00|64617.2|64597.2|64620.9|64610.9|64629.4|64614.4|64610.6|64596.5|756
1627914600000|2021-08-02 14:30:00|64620.8|64610.8|64623.7|64613.7|64631.3|64619.1|64618.3|64605|714
1627914900000|2021-08-02 14:35:00|64623.8|64613.8|64620.2|64610.2|64628.9|64613.8|64616.8|64604.1|615
1627915200000|2021-08-02 14:40:00|64620.1|64610.1|64628.4|64618.4|64640.3|64630.3|64618.3|64607.3|724
1627915500000|2021-08-02 14:45:00|64628.5|64618.5|64623.4|64613.4|64633|64619.6|64622.3|64612.3|635
1627915800000|2021-08-02 14:50:00|64623.1|64613.1|64629.9|64619.9|64637.8|64625|64622.2|64609.8|636
1627916100000|2021-08-02 14:55:00|64630|64620|64617.5|64607.5|64634.3|64624.3|64615.6|64605.6|641
1627916400000|2021-08-02 15:00:00|64617.2|64607.2|64609.7|64599.7|64617.2|64607.2|64606|64596|623
1627916700000|2021-08-02 15:05:00|64609.8|64599.8|64611.4|64601.4|64618.3|64604.4|64606.4|64595.5|550
1627917000000|2021-08-02 15:10:00|64611.5|64601.5|64609.4|64599.4|64616.6|64601.7|64608.5|64595.1|441
1627917300000|2021-08-02 15:15:00|64609.5|64599.5|64608|64598|64609.8|64599.8|64604.1|64594.1|462
1627917600000|2021-08-02 15:20:00|64607.8|64597.8|64612.9|64602.9|64614.9|64604.9|64607.8|64597.8|517
1627917900000|2021-08-02 15:25:00|64612.7|64602.7|64623.3|64613.3|64627.4|64617.4|64612.7|64602.7|476
1627918200000|2021-08-02 15:30:00|64623.2|64613.2|64622.8|64612.8|64631.9|64616.8|64620|64607|565
1627918500000|2021-08-02 15:35:00|64622.6|64612.6|64633|64623|64641.5|64626.5|64619.8|64609.8|591
1627918800000|2021-08-02 15:40:00|64632.9|64622.9|64642.6|64632.6|64650|64640|64632.7|64618.7|486
1627919100000|2021-08-02 15:45:00|64642.3|64632.3|64640.8|64630.8|64643.9|64632.5|64635.9|64622.3|522
1627919400000|2021-08-02 15:50:00|64640.4|64630.4|64643.2|64633.2|64649.9|64635.3|64635.9|64624.1|582
1627919700000|2021-08-02 15:55:00|64643.4|64633.4|64654.2|64644.2|64655|64645|64639.4|64626.1|621
1627920000000|2021-08-02 16:00:00|64653.9|64643.9|64647.6|64637.6|64668.1|64653|64647.6|64633.3|646
1627920300000|2021-08-02 16:05:00|64647.4|64637.4|64663.6|64653.6|64665.1|64653.8|64647.3|64634|556
1627920600000|2021-08-02 16:10:00|64663.5|64653.5|64647.7|64627.7|64668.6|64658.6|64642.3|64627.4|697
1627920900000|2021-08-02 16:15:00|64647.6|64627.6|64653.3|64633.3|64653.6|64640.5|64640.6|64625.3|557
1627921200000|2021-08-02 16:20:00|64653.4|64633.4|64645.6|64635.6|64653.7|64641.9|64645|64630.8|583
1627921500000|2021-08-02 16:25:00|64645.5|64635.5|64650.5|64640.5|64655.6|64643.4|64644.8|64631.2|679
1627921800000|2021-08-02 16:30:00|64650.6|64640.6|64638|64628|64651.1|64641.1|64637.3|64623|509
1627922100000|2021-08-02 16:35:00|64637.9|64627.9|64635.3|64625.3|64645.3|64630.4|64634.4|64619.9|454
1627922400000|2021-08-02 16:40:00|64635.2|64625.2|64633.9|64623.9|64638.8|64627.1|64632|64618.6|465
1627922700000|2021-08-02 16:45:00|64633.8|64623.8|64632.2|64622.2|64639.6|64625|64631.1|64619.6|408
1627923000000|2021-08-02 16:50:00|64632.3|64622.3|64641.1|64631.1|64646|64632|64631.7|64617.9|430
1627923300000|2021-08-02 16:55:00|64640.9|64630.9|64641.2|64631.2|64647.1|64634.8|64639.7|64626.1|432
1627923600000|2021-08-02 17:00:00|64641.1|64631.1|64663.7|64653.7|64668.9|64654.2|64638.7|64625.7|573
1627923900000|2021-08-02 17:05:00|64663.9|64653.9|64666.5|64646.5|64669.6|64655.8|64659.8|64644.8|507
1627924200000|2021-08-02 17:10:00|64666.6|64646.6|64651.8|64641.8|64666.9|64653.1|64650.4|64638.2|421
1627924500000|2021-08-02 17:15:00|64651.7|64641.7|64643.3|64633.3|64653.4|64641.7|64642.7|64627.5|334
1627924800000|2021-08-02 17:20:00|64643.2|64633.2|64643.9|64633.9|64649.1|64633.9|64638.8|64624.4|384
1627925100000|2021-08-02 17:25:00|64644.2|64634.2|64644.5|64634.5|64650.5|64637|64641.5|64626.7|374
1627925400000|2021-08-02 17:30:00|64644.3|64634.3|64647.6|64637.6|64650.3|64638.8|64643.9|64629.5|297
1627925700000|2021-08-02 17:35:00|64647.5|64637.5|64653.5|64643.5|64653.6|64643.6|64647.5|64637.5|256
1627926000000|2021-08-02 17:40:00|64653.4|64643.4|64658.7|64648.7|64658.8|64648.8|64653|64643|368
1627926300000|2021-08-02 17:45:00|64658.8|64648.8|64659.9|64649.9|64665.1|64651.9|64657.6|64643.7|400
1627926600000|2021-08-02 17:50:00|64659|64649|64661.4|64651.4|64668.4|64653.3|64657.3|64644.3|428
1627926900000|2021-08-02 17:55:00|64661.3|64651.3|64656.1|64646.1|64661.5|64651.5|64651.7|64639.8|408
1627927200000|2021-08-02 18:00:00|64656|64646|64661.8|64651.8|64663|64652.3|64655.3|64643|370
1627927500000|2021-08-02 18:05:00|64661.7|64651.7|64658.6|64648.6|64664.2|64651.7|64657.3|64643.1|296
1627927800000|2021-08-02 18:10:00|64658.8|64648.8|64657.3|64647.3|64663.1|64648.9|64655.3|64642.5|289
1627928100000|2021-08-02 18:15:00|64657.4|64647.4|64663.2|64653.2|64665.8|64654.2|64656.3|64645.1|343
1627928400000|2021-08-02 18:20:00|64663|64653|64669.4|64659.4|64671.7|64659.7|64662.4|64647.2|362
1627928700000|2021-08-02 18:25:00|64669.2|64659.2|64669.1|64659.1|64676|64661.3|64667.5|64656|402
1627929000000|2021-08-02 18:30:00|64668.9|64658.9|64670.4|64650.4|64675.1|64660.4|64664.6|64649.4|395
1627929300000|2021-08-02 18:35:00|64670.3|64650.3|64667.5|64657.5|64673.8|64659|64665|64650.2|334
1627929600000|2021-08-02 18:40:00|64667.6|64657.6|64671.4|64661.4|64675.5|64662|64667.3|64652.4|294
1627929900000|2021-08-02 18:45:00|64671.3|64661.3|64669.6|64659.6|64677.6|64662.5|64668.9|64654.7|279
1627930200000|2021-08-02 18:50:00|64669.5|64659.5|64669.4|64659.4|64669.8|64659.8|64667.6|64657.6|232
1627930500000|2021-08-02 18:55:00|64669|64659|64659.1|64649.1|64669.2|64659|64659.1|64645.4|359
1627930800000|2021-08-02 19:00:00|64659.2|64649.2|64667.1|64647.1|64668.8|64653.2|64658.5|64644.3|316
1627931100000|2021-08-02 19:05:00|64667.2|64647.2|64666.1|64646.1|64669.5|64654.3|64658.2|64643|317
1627931400000|2021-08-02 19:10:00|64665.8|64645.8|64661.8|64651.8|64667.5|64652.7|64660.3|64645.5|309
1627931700000|2021-08-02 19:15:00|64661.9|64651.9|64660.3|64650.3|64666.4|64652.7|64658.4|64643.5|322
1627932000000|2021-08-02 19:20:00|64660.6|64650.6|64661.8|64651.8|64666.4|64652.3|64660.2|64645.2|303
1627932300000|2021-08-02 19:25:00|64662|64652|64662.9|64652.9|64673.6|64658.3|64661.5|64646.2|493
1627932600000|2021-08-02 19:30:00|64663|64653|64667|64647|64667.7|64653|64661.6|64645.9|288
1627932900000|2021-08-02 19:35:00|64666.9|64646.9|64667.7|64647.7|64668.2|64652.9|64662.9|64646.5|250
1627933200000|2021-08-02 19:40:00|64667.8|64647.8|64666.4|64646.4|64669.3|64654.6|64661.3|64646|235
1627933500000|2021-08-02 19:45:00|64666.3|64646.3|64668|64648|64668.6|64653.7|64661.3|64646.3|210
1627933800000|2021-08-02 19:50:00|64668.2|64648.2|64666.8|64646.8|64668.9|64653.8|64663.2|64646.4|410
1627934100000|2021-08-02 19:55:00|64667|64647|64654.8|64634.8|64667.1|64650.9|64649.1|64634.3|341
1627934400000|2021-08-02 20:00:00|64654.4|64634.4|64655.1|64635.1|64656|64640.4|64650.1|64634|236
1627934700000|2021-08-02 20:05:00|64655.2|64635.2|64654.9|64634.9|64655.8|64640.7|64650|64634.5|204
1627935000000|2021-08-02 20:10:00|64654.8|64634.8|64652.2|64632.2|64655.3|64637.3|64647.1|64630.6|257
1627935300000|2021-08-02 20:15:00|64652.5|64632.5|64651.2|64631.2|64652.5|64637.6|64646.6|64630.7|171
1627935600000|2021-08-02 20:20:00|64651.4|64631.4|64650.9|64630.9|64652.2|64632.2|64650.1|64630.1|171
1627935900000|2021-08-02 20:25:00|64651|64631|64648|64628|64651.9|64631.9|64646.4|64626.4|253
1627936200000|2021-08-02 20:30:00|64648.8|64628.8|64649.7|64629.7|64651.7|64631.7|64647.2|64627.2|183
1627936500000|2021-08-02 20:35:00|64650|64630|64655.5|64635.5|64656.1|64636.1|64649.6|64629.6|208
1627936800000|2021-08-02 20:40:00|64655.6|64635.6|64654.4|64634.4|64655.7|64635.7|64653.9|64633.9|175
1627937100000|2021-08-02 20:45:00|64654.3|64634.3|64654.3|64634.3|64655.7|64635.7|64654|64634|83
1627937400000|2021-08-02 20:50:00|64654.2|64634.2|64652.2|64632.2|64655.4|64635.4|64651.2|64631.2|152
1627937700000|2021-08-02 20:55:00|64652.4|64632.4|64660|64640|64661.1|64641.1|64645|64618.1|200
1627938000000|2021-08-02 21:00:00|64659.4|64639.4|64662.6|64630.3|64664.9|64640.4|64657|64630.3|54
1627938300000|2021-08-02 21:05:00|64670.1|64616.4|64671.3|64624.5|64681.8|64631.5|64664.9|64614|135
1627938600000|2021-08-02 21:10:00|64672.2|64624.2|64671.4|64618.7|64684.7|64638.7|64655.8|64610.4|178
1627938900000|2021-08-02 21:15:00|64673.3|64620.7|64672.5|64623.1|64682.9|64624.9|64664.2|64610.3|131
1627939200000|2021-08-02 21:20:00|64664.6|64620.2|64676.9|64621.3|64683.3|64628.9|64664.6|64618.4|107
1627939500000|2021-08-02 21:25:00|64680.1|64622.7|64676.4|64620.5|64681.9|64624.8|64663.8|64615.8|86
1627939800000|2021-08-02 21:30:00|64667.7|64619.3|64665.2|64598.9|64676.5|64624.5|64661.5|64595.9|204
1627940100000|2021-08-02 21:35:00|64663.7|64594.4|64664.6|64610.6|64669.6|64611.3|64660.2|64592.3|130
1627940400000|2021-08-02 21:40:00|64669.2|64604.5|64663.9|64598.4|64671.4|64613.8|64659.6|64591.2|147
1627940700000|2021-08-02 21:45:00|64663.6|64598.1|64663.4|64598.1|64668.6|64612.2|64661.6|64595.4|221
1627941000000|2021-08-02 21:50:00|64663.3|64600.1|64666.1|64599.7|64670.7|64613.4|64659.2|64592.6|129
1627941300000|2021-08-02 21:55:00|64666.7|64601.2|64661.2|64603.3|64667.4|64614.1|64659.2|64596.5|144
1627941600000|2021-08-02 22:00:00|64661.1|64604.7|64663.6|64604.2|64665.1|64609.8|64660.2|64598|523
1627941900000|2021-08-02 22:05:00|64663.7|64604.3|64659.2|64605.9|64664.7|64611.2|64658.4|64598|477
1627942200000|2021-08-02 22:10:00|64659.3|64607.9|64659.3|64618.6|64665.1|64621.1|64658.3|64606.8|226
1627942500000|2021-08-02 22:15:00|64662|64616.8|64659.1|64621.5|64665.5|64622.1|64658|64610.9|197
1627942800000|2021-08-02 22:20:00|64658.7|64621.9|64658.1|64617.1|64664.1|64622.9|64657.1|64611.5|197
1627943100000|2021-08-02 22:25:00|64659.3|64615.7|64659.3|64621.1|64661.6|64623.6|64656.6|64612.3|190
1627943400000|2021-08-02 22:30:00|64660.3|64618.1|64658|64623.1|64661.2|64624.4|64657.2|64614.3|190
1627943700000|2021-08-02 22:35:00|64658.1|64624.5|64657.5|64620.5|64660.8|64624.5|64656.6|64615.6|227
1627944000000|2021-08-02 22:40:00|64658.3|64618.3|64659.4|64616.9|64665.1|64624.3|64657.3|64612.6|209
1627944300000|2021-08-02 22:45:00|64660.7|64609.9|64660.1|64622.3|64663.5|64624.8|64657.6|64609.8|166
1627944600000|2021-08-02 22:50:00|64659.7|64622.1|64661.3|64615|64671.7|64624.7|64657.5|64605.3|212
1627944900000|2021-08-02 22:55:00|64660.1|64617.4|64661.5|64621.8|64666.4|64627.7|64654.1|64608.3|340
1627945200000|2021-08-02 23:00:00|64661.4|64621.9|64661.9|64629.2|64664.6|64638|64651.6|64615.7|551
1627945500000|2021-08-02 23:05:00|64661.1|64630.1|64660.7|64627.9|64664.2|64638.6|64652.7|64619.6|359
1627945800000|2021-08-02 23:10:00|64660.3|64630.2|64655.1|64635.1|64664.7|64639.7|64652.7|64617.8|292
1627946100000|2021-08-02 23:15:00|64654.7|64634.7|64655.3|64635.3|64664.1|64637.7|64652.9|64622.9|285
1627946400000|2021-08-02 23:20:00|64655.4|64635.4|64658.7|64625.1|64664.5|64640.4|64650.3|64620|410
1627946700000|2021-08-02 23:25:00|64658.2|64626.4|64662.2|64627.8|64662.2|64635.4|64650.2|64617.2|447
1627947000000|2021-08-02 23:30:00|64662|64628.9|64657.1|64637.1|64666|64641.1|64654.7|64621.8|389
1627947300000|2021-08-02 23:35:00|64657|64637|64662.2|64628.2|64665.9|64640.3|64654.1|64623.4|516
1627947600000|2021-08-02 23:40:00|64662.5|64629.2|64656.5|64636.5|64664.1|64638.6|64652.8|64625.8|525
1627947900000|2021-08-02 23:45:00|64656.1|64636.1|64653|64633|64665.6|64641.6|64639.6|64617.6|848
1627948200000|2021-08-02 23:50:00|64652.9|64632.9|64657.3|64637.3|64658.4|64638.4|64652.6|64632.6|679
1627948500000|2021-08-02 23:55:00|64657.2|64637.2|64649.3|64629.3|64659.3|64639.3|64648.8|64628.8|623
1627948800000|2021-08-03 00:00:00|64649.7|64629.7|64653.3|64633.3|64655.5|64635.5|64647|64627|564
1627949100000|2021-08-03 00:05:00|64653.2|64633.2|64650.5|64630.5|64653.6|64637.3|64647.3|64629.7|473
1627949400000|2021-08-03 00:10:00|64650.7|64630.7|64630|64610|64651.3|64631.3|64628.3|64608.3|494
1627949700000|2021-08-03 00:15:00|64629.9|64609.9|64636.7|64616.7|64642.1|64622.1|64629|64609|489
1627950000000|2021-08-03 00:20:00|64636.6|64616.6|64640.3|64620.3|64640.3|64620.3|64628.2|64608.2|438
1627950300000|2021-08-03 00:25:00|64640|64620|64636.6|64616.6|64640.4|64620.4|64630.5|64610.5|511
1627950600000|2021-08-03 00:30:00|64636.5|64616.5|64643.9|64623.9|64646.6|64626.6|64634.3|64614.3|501
1627950900000|2021-08-03 00:35:00|64643.8|64623.8|64646.2|64626.2|64646.6|64626.6|64640.4|64620.4|402
1627951200000|2021-08-03 00:40:00|64646.5|64626.5|64649.5|64629.5|64653.1|64635.7|64640.4|64625|330
1627951500000|2021-08-03 00:45:00|64649.4|64629.4|64640.8|64620.8|64649.6|64629.6|64640.1|64620.1|314
1627951800000|2021-08-03 00:50:00|64640.9|64620.9|64648.6|64628.6|64649.8|64629.8|64639.8|64619.8|337
1627952100000|2021-08-03 00:55:00|64648.5|64628.5|64648.6|64628.6|64651.1|64635|64642.8|64627.8|284
1627952400000|2021-08-03 01:00:00|64648.5|64628.5|64664.7|64644.7|64666.7|64651.5|64632|64617.1|753
1627952700000|2021-08-03 01:05:00|64665|64645|64668.4|64648.4|64672.5|64655.7|64652.5|64637.8|662
1627953000000|2021-08-03 01:10:00|64668.1|64648.1|64677.9|64657.9|64680.2|64662.8|64663.1|64648.1|594
1627953300000|2021-08-03 01:15:00|64678.4|64658.4|64674.3|64654.3|64686.3|64666.3|64665|64645.6|636
1627953600000|2021-08-03 01:20:00|64674.5|64654.5|64676.3|64666.3|64684.9|64669.9|64666.7|64652|689
1627953900000|2021-08-03 01:25:00|64676.1|64666.1|64677.1|64667.1|64684|64669.4|64674.2|64659.3|642
1627954200000|2021-08-03 01:30:00|64676.1|64666.1|64687.3|64677.3|64701.2|64686.4|64673.8|64661.2|775
1627954500000|2021-08-03 01:35:00|64687.1|64677.1|64670.6|64660.6|64694|64678.4|64669.2|64654.2|637
1627954800000|2021-08-03 01:40:00|64670.5|64660.5|64675.8|64665.8|64684.9|64671.9|64670.4|64659.7|755
1627955100000|2021-08-03 01:45:00|64676.3|64666.3|64674.2|64664.2|64684.8|64672.9|64666|64653.3|690
1627955400000|2021-08-03 01:50:00|64674.1|64664.1|64666.6|64656.6|64682.4|64668|64662.3|64648.5|746
1627955700000|2021-08-03 01:55:00|64666.3|64656.3|64655.5|64635.5|64671.3|64661.3|64645.7|64633.1|952
1627956000000|2021-08-03 02:00:00|64655.6|64635.6|64664|64654|64669.4|64654.9|64645.8|64631|779
1627956300000|2021-08-03 02:05:00|64663.9|64653.9|64658.8|64648.8|64669.2|64659.2|64655.4|64640.5|669
1627956600000|2021-08-03 02:10:00|64658.6|64648.6|64670.9|64660.9|64677.8|64662.8|64657.7|64643.7|640
1627956900000|2021-08-03 02:15:00|64671|64661|64682|64672|64683.1|64673.1|64669.1|64655.2|531
1627957200000|2021-08-03 02:20:00|64681.9|64671.9|64681.4|64671.4|64687.9|64672.6|64676.8|64661|610
1627957500000|2021-08-03 02:25:00|64681.6|64671.6|64674.7|64664.7|64686.9|64672.3|64672.7|64660.5|541
1627957800000|2021-08-03 02:30:00|64674.6|64664.6|64675|64655|64686|64671|64668.7|64654.1|640
1627958100000|2021-08-03 02:35:00|64670.3|64660.3|64671|64661|64681.6|64667.6|64666.9|64656.1|584
1627958400000|2021-08-03 02:40:00|64671.1|64661.1|64666.5|64656.5|64680|64665|64666|64652.5|553
1627958700000|2021-08-03 02:45:00|64666.2|64656.2|64670.6|64660.6|64677.3|64662.6|64666.2|64654.9|496
1627959000000|2021-08-03 02:50:00|64670.4|64660.4|64668.5|64658.5|64671.5|64661.5|64663.2|64653.2|553
1627959300000|2021-08-03 02:55:00|64668.6|64658.6|64668|64658|64676.7|64666.7|64663.2|64653.2|566
1627959600000|2021-08-03 03:00:00|64668.8|64658.8|64662.8|64652.8|64674.3|64664.3|64662.3|64648.9|593
1627959900000|2021-08-03 03:05:00|64662.5|64652.5|64656.6|64646.6|64672.6|64653.3|64653.3|64641.7|647
1627960200000|2021-08-03 03:10:00|64656.1|64646.1|64651.2|64641.2|64656.7|64646.7|64647.4|64637.4|631
1627960500000|2021-08-03 03:15:00|64651.3|64641.3|64656|64646|64662.2|64648.5|64651.1|64639.7|583
1627960800000|2021-08-03 03:20:00|64655.7|64645.7|64656|64646|64658.8|64648.8|64652|64642|531
1627961100000|2021-08-03 03:25:00|64656.1|64646.1|64657.7|64647.7|64660.1|64648.2|64651.2|64640.1|357
1627961400000|2021-08-03 03:30:00|64657.8|64647.8|64661.3|64641.3|64668.9|64654.1|64650|64636|490
1627961700000|2021-08-03 03:35:00|64661.4|64641.4|64655|64645|64664.5|64650.2|64655|64639.6|402
1627962000000|2021-08-03 03:40:00|64654.9|64644.9|64656|64646|64664.3|64649|64653.5|64639.7|374
1627962300000|2021-08-03 03:45:00|64655.9|64645.9|64656.7|64646.7|64657.5|64647.5|64651.8|64641.8|410
1627962600000|2021-08-03 03:50:00|64656.6|64646.6|64661.1|64651.1|64662|64652|64656.4|64646.4|294
1627962900000|2021-08-03 03:55:00|64661.2|64651.2|64661.7|64651.7|64663.5|64653.5|64658.9|64648.9|373
1627963200000|2021-08-03 04:00:00|64661.6|64651.6|64665.8|64655.8|64666|64656|64661.2|64651.2|331
1627963500000|2021-08-03 04:05:00|64665.7|64655.7|64664|64654|64666.9|64656.9|64661.8|64651.8|501
1627963800000|2021-08-03 04:10:00|64664.1|64654.1|64663.2|64653.2|64667.3|64657.3|64662.2|64652.2|469
1627964100000|2021-08-03 04:15:00|64663.3|64653.3|64665.3|64655.3|64666.1|64656.1|64660|64650|429
1627964400000|2021-08-03 04:20:00|64665.5|64655.5|64657.2|64647.2|64669.9|64656.3|64657|64641.9|452
1627964700000|2021-08-03 04:25:00|64657.4|64647.4|64661.8|64641.8|64664.4|64651.1|64655.2|64640.6|367
1627965000000|2021-08-03 04:30:00|64661.9|64641.9|64652|64642|64661.9|64645.3|64647.4|64632.8|743
1627965300000|2021-08-03 04:35:00|64651.8|64641.8|64646.6|64636.6|64657.7|64642.6|64645|64632.9|631
1627965600000|2021-08-03 04:40:00|64646.8|64636.8|64659.1|64639.1|64659.9|64643|64644|64634|515
1627965900000|2021-08-03 04:45:00|64659|64639|64663|64643|64663.8|64646.5|64652.6|64636.7|500
1627966200000|2021-08-03 04:50:00|64662.8|64642.8|64659.1|64649.1|64665.6|64650.9|64653.5|64638.3|427
1627966500000|2021-08-03 04:55:00|64659.3|64649.3|64659.2|64639.2|64662.6|64649.7|64650|64635.1|454
1627966800000|2021-08-03 05:00:00|64654.1|64644.1|64646.1|64636.1|64654.4|64644.4|64644.4|64634.4|558
1627967100000|2021-08-03 05:05:00|64645.9|64635.9|64642.5|64632.5|64654.8|64644.8|64638.3|64628.3|640
1627967400000|2021-08-03 05:10:00|64642.3|64632.3|64632|64622|64643.8|64633.8|64629|64619|570
1627967700000|2021-08-03 05:15:00|64632.2|64622.2|64635.2|64625.2|64636|64626|64628.7|64613.9|521
1627968000000|2021-08-03 05:20:00|64635.3|64625.3|64629.9|64619.9|64636.7|64626.7|64629.6|64619.6|467
1627968300000|2021-08-03 05:25:00|64630.4|64620.4|64627.4|64617.4|64630.8|64620.8|64622|64612|563
1627968600000|2021-08-03 05:30:00|64627.3|64617.3|64636.5|64626.5|64638.8|64628.8|64626.6|64616.6|502
1627968900000|2021-08-03 05:35:00|64636.6|64626.6|64633.1|64623.1|64638.2|64628.2|64631.2|64621.2|534
1627969200000|2021-08-03 05:40:00|64633.5|64623.5|64636.3|64626.3|64640.2|64630.2|64633.1|64623.1|586
1627969500000|2021-08-03 05:45:00|64636.4|64626.4|64641.1|64631.1|64642.2|64632.2|64635.3|64625.3|426
1627969800000|2021-08-03 05:50:00|64641.5|64631.5|64649.8|64639.8|64653.6|64643.6|64639.8|64629.8|520
1627970100000|2021-08-03 05:55:00|64649.6|64639.6|64645|64635|64655.2|64645.2|64643.9|64633.9|600
1627970400000|2021-08-03 06:00:00|64644.9|64634.9|64644.4|64634.4|64647.4|64637.1|64636.3|64626.3|519
1627970700000|2021-08-03 06:05:00|64644.3|64634.3|64636.2|64626.2|64649.2|64639.2|64631.4|64621.4|508
1627971000000|2021-08-03 06:10:00|64636.3|64626.3|64643.2|64633.2|64643.6|64633.6|64633.3|64619.8|501
1627971300000|2021-08-03 06:15:00|64643.3|64633.3|64638|64628|64643.3|64633.3|64634.7|64624.7|514
1627971600000|2021-08-03 06:20:00|64638.1|64628.1|64637.7|64627.7|64639.9|64629.9|64629.2|64619.2|505
1627971900000|2021-08-03 06:25:00|64637.8|64627.8|64623.4|64613.4|64638.4|64628.4|64622.5|64612.5|449
1627972200000|2021-08-03 06:30:00|64623.1|64613.1|64637.4|64627.4|64637.8|64627.8|64623.1|64613.1|598
1627972500000|2021-08-03 06:35:00|64637.5|64627.5|64632.6|64622.6|64640.6|64629.7|64631.3|64620.6|530
1627972800000|2021-08-03 06:40:00|64632.5|64622.5|64641.5|64631.5|64643.4|64633.4|64630.2|64620.2|605
1627973100000|2021-08-03 06:45:00|64641.6|64631.6|64636.6|64626.6|64641.6|64631.6|64632.6|64622.6|575
1627973400000|2021-08-03 06:50:00|64636.5|64626.5|64665.2|64655.2|64670.4|64660.4|64634|64624|704
1627973700000|2021-08-03 06:55:00|64665.3|64655.3|64658.6|64648.6|64669.5|64659.5|64657|64647|658
1627974000000|2021-08-03 07:00:00|64658.9|64648.9|64650.6|64640.6|64663.4|64653.4|64650.3|64640.3|694
1627974300000|2021-08-03 07:05:00|64650.5|64640.5|64662.2|64652.2|64662.7|64652.7|64649.8|64639.8|583
1627974600000|2021-08-03 07:10:00|64662.1|64652.1|64662.2|64652.2|64669.9|64659.9|64659.9|64649.9|526
1627974900000|2021-08-03 07:15:00|64662.3|64652.3|64653.3|64643.3|64662.9|64652.9|64653.1|64643.1|589
1627975200000|2021-08-03 07:20:00|64653.4|64643.4|64659.4|64649.4|64664.7|64650.7|64653.1|64643.1|607
1627975500000|2021-08-03 07:25:00|64659.5|64649.5|64658.6|64648.6|64660.5|64650.5|64649.5|64639.5|649
1627975800000|2021-08-03 07:30:00|64658.7|64648.7|64644.3|64634.3|64661.6|64651.6|64642|64632|637
1627976100000|2021-08-03 07:35:00|64644.4|64634.4|64637.7|64627.7|64645.8|64635.8|64626.7|64616.7|679
1627976400000|2021-08-03 07:40:00|64637.6|64627.6|64626|64616|64640.7|64627.9|64624.5|64614.5|558
1627976700000|2021-08-03 07:45:00|64626.4|64616.4|64628|64618|64635|64622.8|64624.6|64614|655
1627977000000|2021-08-03 07:50:00|64627.9|64617.9|64638.1|64628.1|64638.4|64628.4|64626.5|64616.5|545
1627977300000|2021-08-03 07:55:00|64638|64628|64636.8|64626.8|64645.9|64635.9|64626.7|64616.7|589
1627977600000|2021-08-03 08:00:00|64636.6|64626.6|64634.4|64624.4|64642.4|64631.6|64631.5|64621.4|547
1627977900000|2021-08-03 08:05:00|64634.3|64624.3|64632.5|64622.5|64639.8|64627.3|64630.8|64618.2|496
1627978200000|2021-08-03 08:10:00|64632.3|64622.3|64629.8|64619.8|64632.4|64622.4|64625.3|64615.3|430
1627978500000|2021-08-03 08:15:00|64630.3|64620.3|64628.6|64618.6|64637.4|64624.1|64627.2|64612.4|584
1627978800000|2021-08-03 08:20:00|64628.4|64618.4|64625.5|64615.5|64639.2|64624.7|64624.8|64613|563
1627979100000|2021-08-03 08:25:00|64625|64615|64633.7|64623.7|64642.6|64632.6|64623.8|64613.8|581
1627979400000|2021-08-03 08:30:00|64634.1|64624.1|64616|64606|64636.5|64626.5|64614.9|64604.9|589
1627979700000|2021-08-03 08:35:00|64615.8|64605.8|64617.7|64607.7|64621.1|64611.1|64613.7|64603.7|494
1627980000000|2021-08-03 08:40:00|64617.6|64607.6|64625.3|64615.3|64630.4|64617.9|64616.2|64606.2|467
1627980300000|2021-08-03 08:45:00|64625.2|64615.2|64627.7|64617.7|64629.5|64619.5|64620.2|64610.2|412
1627980600000|2021-08-03 08:50:00|64627.6|64617.6|64630.8|64620.8|64632.3|64622.3|64621.9|64609|471
1627980900000|2021-08-03 08:55:00|64630.7|64620.7|64623.6|64613.6|64638.8|64628.8|64621.5|64611.5|513
1627981200000|2021-08-03 09:00:00|64623.8|64613.8|64627.2|64617.2|64632.8|64622.8|64623.3|64613.3|545
1627981500000|2021-08-03 09:05:00|64627.4|64617.4|64641.2|64631.2|64641.8|64631.8|64626.7|64616.7|406
1627981800000|2021-08-03 09:10:00|64641.8|64631.8|64640.6|64630.6|64647.6|64637.6|64640.2|64630.2|501
1627982100000|2021-08-03 09:15:00|64640.3|64630.3|64643.9|64633.9|64645.3|64635.3|64639.6|64629.6|480
1627982400000|2021-08-03 09:20:00|64644.1|64634.1|64650.9|64640.9|64654|64643|64640.8|64630.8|476
1627982700000|2021-08-03 09:25:00|64650.7|64640.7|64645.4|64635.4|64658.6|64648.6|64644.6|64634.6|464
1627983000000|2021-08-03 09:30:00|64645.5|64635.5|64646|64636|64650.6|64640.6|64641.8|64631.8|485
1627983300000|2021-08-03 09:35:00|64646.1|64636.1|64640.6|64630.6|64646.1|64636.1|64639.2|64629.2|433
1627983600000|2021-08-03 09:40:00|64640.5|64630.5|64642.8|64632.8|64650.1|64640.1|64640.3|64630.3|463
1627983900000|2021-08-03 09:45:00|64643|64633|64647.9|64637.9|64649.7|64639.7|64642.6|64632.6|481
1627984200000|2021-08-03 09:50:00|64647.8|64637.8|64641.7|64631.7|64648.9|64638.9|64641.4|64631.4|372
1627984500000|2021-08-03 09:55:00|64641.6|64631.6|64623.1|64613.1|64641.9|64631.9|64622.4|64612.4|555
1627984800000|2021-08-03 10:00:00|64623|64613|64618.8|64608.8|64624|64613.9|64612.4|64601.5|540
1627985100000|2021-08-03 10:05:00|64618.9|64608.9|64618.7|64608.7|64621.6|64611.6|64615|64605|313
1627985400000|2021-08-03 10:10:00|64618.6|64608.6|64618.4|64608.4|64620.7|64610.7|64616.7|64606.7|348
1627985700000|2021-08-03 10:15:00|64618.2|64608.2|64616.5|64606.5|64624.2|64612|64615.8|64601.1|282
1627986000000|2021-08-03 10:20:00|64616.2|64606.2|64617.1|64607.1|64618.4|64608.4|64615.6|64605.6|343
1627986300000|2021-08-03 10:25:00|64617.2|64607.2|64624|64614|64627.1|64614|64616.4|64605.5|502
1627986600000|2021-08-03 10:30:00|64624.1|64614.1|64625.9|64615.9|64629.8|64616.9|64622|64609.8|408
1627986900000|2021-08-03 10:35:00|64626|64616|64623.4|64613.4|64626.2|64616.2|64623|64613|366
1627987200000|2021-08-03 10:40:00|64623.3|64613.3|64616.8|64606.8|64627.6|64613.3|64616.7|64606.7|313
1627987500000|2021-08-03 10:45:00|64616.9|64606.9|64613.3|64603.3|64619.2|64609.2|64613.2|64603.2|357
1627987800000|2021-08-03 10:50:00|64613.4|64603.4|64621.9|64611.9|64622.4|64612.4|64612.9|64602.9|317
1627988100000|2021-08-03 10:55:00|64622.2|64612.2|64628.5|64618.5|64633.6|64622.3|64622.2|64609.4|481
1627988400000|2021-08-03 11:00:00|64628.8|64618.8|64627.3|64617.3|64638.3|64628.2|64626.7|64611.6|425
1627988700000|2021-08-03 11:05:00|64627.2|64617.2|64624.2|64614.2|64633.3|64618.7|64623.7|64607.8|364
1627989000000|2021-08-03 11:10:00|64624.3|64614.3|64621.6|64611.6|64632.9|64618.9|64620.4|64607|426
1627989300000|2021-08-03 11:15:00|64621.5|64611.5|64623.2|64613.2|64631.2|64618.9|64619.9|64609.1|432
1627989600000|2021-08-03 11:20:00|64621.9|64611.9|64622.3|64612.3|64628.6|64613.8|64619.2|64605.5|392
1627989900000|2021-08-03 11:25:00|64622.1|64612.1|64619.3|64599.3|64625.1|64612.4|64613.5|64598.4|395
1627990200000|2021-08-03 11:30:00|64619.1|64599.1|64621.8|64611.8|64623.3|64613.3|64613.4|64598.2|412
1627990500000|2021-08-03 11:35:00|64622.1|64612.1|64623.5|64613.5|64624|64614|64620.1|64610.1|343
1627990800000|2021-08-03 11:40:00|64623.6|64613.6|64620.1|64610.1|64623.8|64613.8|64619|64609|304
1627991100000|2021-08-03 11:45:00|64620|64610|64620.2|64610.2|64627.5|64613.5|64620|64605.3|229
1627991400000|2021-08-03 11:50:00|64620.3|64610.3|64618.9|64608.9|64627.1|64611.9|64618.3|64604.3|351
1627991700000|2021-08-03 11:55:00|64619.2|64609.2|64613.9|64603.9|64623.3|64609.2|64610.9|64596.7|475
1627992000000|2021-08-03 12:00:00|64614.4|64604.4|64609.9|64599.9|64616.6|64606.6|64607.3|64597.3|448
1627992300000|2021-08-03 12:05:00|64609.8|64599.8|64618|64608|64619.9|64609.9|64609.3|64596|511
1627992600000|2021-08-03 12:10:00|64618.1|64608.1|64622.1|64612.1|64625.8|64615.8|64617.9|64607.9|538
1627992900000|2021-08-03 12:15:00|64622.2|64612.2|64627.5|64617.5|64630.4|64618.5|64620.1|64609.8|588
1627993200000|2021-08-03 12:20:00|64627.3|64617.3|64639.5|64629.5|64645.1|64633.6|64627.3|64616.7|665
1627993500000|2021-08-03 12:25:00|64639.4|64629.4|64642.8|64622.8|64644.6|64630.2|64634|64619.3|592
1627993800000|2021-08-03 12:30:00|64643.1|64623.1|64629.1|64619.1|64643.9|64629.4|64625.7|64612.7|558
1627994100000|2021-08-03 12:35:00|64629.2|64619.2|64643.8|64633.8|64647.8|64635.5|64628.2|64618.2|507
1627994400000|2021-08-03 12:40:00|64643.9|64633.9|64647.2|64637.2|64653.5|64637.9|64637.3|64627.3|469
1627994700000|2021-08-03 12:45:00|64647.3|64637.3|64643.3|64633.3|64656|64640.8|64638.7|64624.5|653
1627995000000|2021-08-03 12:50:00|64643.4|64633.4|64632.6|64622.6|64644.5|64634.5|64631.1|64615.9|540
1627995300000|2021-08-03 12:55:00|64632.8|64622.8|64624.1|64614.1|64637.7|64624.2|64623.7|64609.6|598
1627995600000|2021-08-03 13:00:00|64623.7|64613.7|64642.4|64632.4|64645.3|64635.3|64622.8|64612.8|784
1627995900000|2021-08-03 13:05:00|64642.5|64632.5|64648.3|64638.3|64648.5|64638.5|64638.5|64628.5|622
1627996200000|2021-08-03 13:10:00|64648.4|64638.4|64646.8|64636.8|64656.6|64646.6|64644.8|64634.8|608
1627996500000|2021-08-03 13:15:00|64646.7|64636.7|64651.3|64641.3|64653.3|64643.3|64643|64633|567
1627996800000|2021-08-03 13:20:00|64650.2|64640.2|64653.1|64643.1|64656|64646|64649.4|64639.4|584
1627997100000|2021-08-03 13:25:00|64653.6|64643.6|64660.8|64650.8|64661.5|64651.5|64650.2|64638.1|595
1627997400000|2021-08-03 13:30:00|64660.7|64650.7|64654.8|64644.8|64664.4|64652.5|64653.9|64643.8|769
1627997700000|2021-08-03 13:35:00|64655.1|64645.1|64661.5|64651.5|64668.1|64658.1|64650.3|64635.2|783
1627998000000|2021-08-03 13:40:00|64661.6|64651.6|64657|64647|64670.2|64660.2|64649.6|64639.6|739
1627998300000|2021-08-03 13:45:00|64656.6|64646.6|64672.5|64662.5|64674.6|64664.6|64656.4|64646.4|758
1627998600000|2021-08-03 13:50:00|64672.4|64662.4|64679.1|64669.1|64681.6|64671.6|64666.8|64656.8|820
1627998900000|2021-08-03 13:55:00|64679.2|64669.2|64681.1|64661.1|64684.3|64672.2|64675|64659.6|688
1627999200000|2021-08-03 14:00:00|64681|64661|64668.3|64658.3|64681.4|64670.2|64664|64653|767
1627999500000|2021-08-03 14:05:00|64668.2|64658.2|64678.2|64668.2|64680.3|64670.3|64666.8|64656.8|799
1627999800000|2021-08-03 14:10:00|64678.3|64668.3|64671.8|64661.8|64683.2|64673.2|64666.3|64652.2|809
1628000100000|2021-08-03 14:15:00|64671.9|64661.9|64664.1|64654.1|64673.3|64663.3|64664|64654|591
1628000400000|2021-08-03 14:20:00|64664|64654|64666|64656|64677.9|64667.9|64662.5|64652.5|712
1628000700000|2021-08-03 14:25:00|64666.3|64656.3|64674|64664|64682.2|64671.9|64665.9|64653.6|751
1628001000000|2021-08-03 14:30:00|64674.3|64664.3|64692|64682|64696.6|64682.6|64674.3|64664.3|692
1628001300000|2021-08-03 14:35:00|64691.3|64681.3|64685.8|64675.8|64691.6|64681.6|64679.7|64665|750
1628001600000|2021-08-03 14:40:00|64685.7|64675.7|64684.7|64674.7|64691.3|64681.3|64681.2|64668.7|681
1628001900000|2021-08-03 14:45:00|64684.8|64674.8|64672.8|64662.8|64689.4|64679.4|64672.3|64662.3|748
1628002200000|2021-08-03 14:50:00|64672.9|64662.9|64679.8|64669.8|64687.1|64675.8|64670.8|64660.8|739
1628002500000|2021-08-03 14:55:00|64679.7|64669.7|64684.1|64674.1|64689|64679|64679.2|64666.9|587
1628002800000|2021-08-03 15:00:00|64683.5|64673.5|64684.3|64674.3|64687.1|64675.9|64671.7|64658.5|636
1628003100000|2021-08-03 15:05:00|64684.2|64674.2|64682.7|64672.7|64688.8|64675.7|64677.9|64667.3|565
1628003400000|2021-08-03 15:10:00|64682.8|64672.8|64686.6|64676.6|64687.3|64677.3|64680.1|64670.1|576
1628003700000|2021-08-03 15:15:00|64686.7|64676.7|64694|64684|64694.3|64684.3|64683.4|64673.4|500
1628004000000|2021-08-03 15:20:00|64694.2|64684.2|64691|64681|64697.9|64687.9|64688.5|64678.5|527
1628004300000|2021-08-03 15:25:00|64691.3|64681.3|64684.9|64674.9|64693.2|64681.6|64683.6|64669.4|632
1628004600000|2021-08-03 15:30:00|64684.7|64674.7|64678.6|64668.6|64684.9|64674.9|64675.4|64665.4|517
1628004900000|2021-08-03 15:35:00|64678.7|64668.7|64671.5|64661.5|64680.9|64668.7|64670.8|64656.4|534
1628005200000|2021-08-03 15:40:00|64671.6|64661.6|64666.1|64656.1|64676.4|64661.6|64661.4|64647.3|574
1628005500000|2021-08-03 15:45:00|64667|64657|64668.8|64658.8|64672.8|64661.5|64663.7|64649.7|529
1628005800000|2021-08-03 15:50:00|64668.9|64658.9|64670.9|64660.9|64676.8|64664.4|64667.5|64656.8|482
1628006100000|2021-08-03 15:55:00|64670.8|64660.8|64673.1|64663.1|64678.2|64664.9|64667.6|64657.4|549
1628006400000|2021-08-03 16:00:00|64673|64663|64669|64659|64680.1|64665.5|64668|64658|417
1628006700000|2021-08-03 16:05:00|64669.1|64659.1|64671.9|64651.9|64675.4|64661.1|64667.1|64651.9|339
1628007000000|2021-08-03 16:10:00|64667.1|64657.1|64670.4|64660.4|64675.1|64661.5|64665|64651.9|362
1628007300000|2021-08-03 16:15:00|64670.5|64660.5|64672.7|64652.7|64673.6|64660.5|64664.8|64650|403
1628007600000|2021-08-03 16:20:00|64672.8|64652.8|64670.8|64660.8|64674.9|64661.5|64667.4|64652.6|330
1628007900000|2021-08-03 16:25:00|64670.7|64660.7|64666.9|64656.9|64671|64661|64666.9|64656.9|240
1628008200000|2021-08-03 16:30:00|64667|64657|64668.6|64658.6|64674.5|64659.8|64666.2|64651.2|206
1628008500000|2021-08-03 16:35:00|64668.5|64658.5|64665.9|64655.9|64671.7|64658.5|64663.8|64650.9|272
1628008800000|2021-08-03 16:40:00|64665.7|64655.7|64669.8|64659.8|64671.3|64661.3|64665.7|64655.7|228
1628009100000|2021-08-03 16:45:00|64669.9|64659.9|64672.9|64662.9|64673.8|64663.8|64669|64659|189
1628009400000|2021-08-03 16:50:00|64673|64663|64669|64659|64681.1|64665.9|64668.2|64655.2|363
1628009700000|2021-08-03 16:55:00|64668.7|64658.7|64665.4|64655.4|64669.1|64659.1|64662.8|64652.8|250
1628010000000|2021-08-03 17:00:00|64665.3|64655.3|64658.8|64648.8|64665.3|64655.3|64657|64643.9|300
1628010300000|2021-08-03 17:05:00|64658.7|64648.7|64656.5|64646.5|64659.1|64649.1|64653.7|64643.7|238
1628010600000|2021-08-03 17:10:00|64656.3|64646.3|64657.4|64647.4|64662.6|64649.5|64656.3|64642.6|242
1628010900000|2021-08-03 17:15:00|64657.3|64647.3|64662.4|64652.4|64662.5|64652.5|64654.8|64640.2|340
1628011200000|2021-08-03 17:20:00|64662.2|64652.2|64666.5|64656.5|64667.2|64657.2|64661.1|64651.1|302
1628011500000|2021-08-03 17:25:00|64666.4|64656.4|64670.3|64660.3|64672.4|64661.3|64666.4|64652|235
1628011800000|2021-08-03 17:30:00|64670.2|64660.2|64672.8|64662.8|64673.3|64663.3|64669.2|64659.2|281
1628012100000|2021-08-03 17:35:00|64672.7|64662.7|64672.7|64662.7|64673.9|64663.9|64671.9|64661.9|224
1628012400000|2021-08-03 17:40:00|64672.6|64662.6|64679.7|64669.7|64684.5|64670.2|64672.4|64662.4|268
1628012700000|2021-08-03 17:45:00|64679.6|64669.6|64681.3|64671.3|64683.3|64673.3|64679.5|64669.5|260
1628013000000|2021-08-03 17:50:00|64681.2|64671.2|64683.3|64673.3|64688.8|64675.3|64679|64667.1|210
1628013300000|2021-08-03 17:55:00|64683.2|64673.2|64685.6|64675.6|64692.1|64677.4|64680.7|64668|270
1628013600000|2021-08-03 18:00:00|64685.5|64675.5|64683.1|64673.1|64689.2|64678|64680.7|64666.4|373
1628013900000|2021-08-03 18:05:00|64683|64673|64682.8|64672.8|64688.2|64675.2|64679.9|64667.9|261
1628014200000|2021-08-03 18:10:00|64682.7|64672.7|64679.3|64669.3|64687.8|64672.9|64675.6|64661.8|289
1628014500000|2021-08-03 18:15:00|64679.5|64669.5|64673.8|64663.8|64685.9|64671.5|64673.1|64658.9|304
1628014800000|2021-08-03 18:20:00|64673.9|64663.9|64679.2|64669.2|64680.7|64669.4|64673.9|64660.4|242
1628015100000|2021-08-03 18:25:00|64679.1|64669.1|64679.5|64669.5|64679.6|64669.6|64673.3|64659.4|267
1628015400000|2021-08-03 18:30:00|64679.6|64669.6|64680.8|64670.8|64681.8|64671.8|64678.8|64668.8|175
1628015700000|2021-08-03 18:35:00|64680.9|64670.9|64678.8|64668.8|64683.7|64671.5|64675.7|64662.6|244
1628016000000|2021-08-03 18:40:00|64678.9|64668.9|64678.9|64668.9|64685|64670.2|64677.2|64664.8|301
1628016300000|2021-08-03 18:45:00|64678.8|64668.8|64681.2|64671.2|64686.9|64672.4|64678.4|64666.1|224
1628016600000|2021-08-03 18:50:00|64681.3|64671.3|64681.5|64671.5|64682.7|64672.7|64679.3|64669.3|214
1628016900000|2021-08-03 18:55:00|64681.6|64671.6|64680.6|64670.6|64685.8|64672.2|64676.3|64661|227
1628017200000|2021-08-03 19:00:00|64680.7|64670.7|64678.3|64668.3|64683.8|64670.7|64675.4|64660.5|303
1628017500000|2021-08-03 19:05:00|64678.2|64668.2|64671.8|64661.8|64681.9|64668.4|64670.7|64655.7|321
1628017800000|2021-08-03 19:10:00|64671.5|64661.5|64672.1|64662.1|64677.8|64662.4|64670.4|64656.1|233
1628018100000|2021-08-03 19:15:00|64672|64662|64672.6|64662.6|64677.5|64662.8|64670.8|64656.7|177
1628018400000|2021-08-03 19:20:00|64672.7|64662.7|64672.9|64662.9|64678.6|64663.7|64671.2|64658.4|201
1628018700000|2021-08-03 19:25:00|64673|64663|64676.2|64666.2|64680.7|64666.6|64672.9|64658.6|215
1628019000000|2021-08-03 19:30:00|64675.9|64665.9|64671|64661|64681.1|64666.4|64670.8|64655.9|278
1628019300000|2021-08-03 19:35:00|64671.1|64661.1|64671.4|64661.4|64676.4|64661.6|64670.5|64655|197
1628019600000|2021-08-03 19:40:00|64671.3|64661.3|64671|64661|64676.1|64661.4|64669.8|64654.7|219
1628019900000|2021-08-03 19:45:00|64670.8|64660.8|64671.9|64661.9|64678.2|64662.9|64665.8|64650.8|215
1628020200000|2021-08-03 19:50:00|64672|64662|64686.1|64666.1|64689.4|64674.4|64671.9|64658.2|322
1628020500000|2021-08-03 19:55:00|64686.4|64666.4|64679.3|64659.3|64687.3|64667.3|64678.2|64658.2|355
1628020800000|2021-08-03 20:00:00|64679.4|64659.4|64678.2|64658.2|64679.4|64663.6|64673.6|64654.4|269
1628021100000|2021-08-03 20:05:00|64678.5|64658.5|64676.5|64666.5|64682|64667.1|64675.9|64657.3|158
1628021400000|2021-08-03 20:10:00|64676.6|64666.6|64676.9|64666.9|64682.3|64667.1|64676.1|64659.9|105
1628021700000|2021-08-03 20:15:00|64682.1|64662.1|64681.4|64661.4|64682.4|64667.6|64675.5|64659.7|145
1628022000000|2021-08-03 20:20:00|64681.6|64661.6|64681.6|64661.6|64682.1|64667.3|64676.7|64660.6|121
1628022300000|2021-08-03 20:25:00|64681.7|64661.7|64681.1|64661.1|64682.1|64667.2|64676.4|64660.9|120
1628022600000|2021-08-03 20:30:00|64681.4|64661.4|64683.1|64663.1|64683.4|64663.4|64681.1|64661.1|138
1628022900000|2021-08-03 20:35:00|64683.2|64663.2|64683|64663|64683.8|64667.5|64677.5|64662.2|119
1628023200000|2021-08-03 20:40:00|64683.1|64663.1|64684.8|64664.8|64685|64668|64677.8|64662.5|119
1628023500000|2021-08-03 20:45:00|64684.2|64664.2|64684.4|64664.4|64685.7|64665.7|64682.9|64662.9|127
1628023800000|2021-08-03 20:50:00|64683.7|64663.7|64684.6|64664.6|64685.9|64670|64680|64663.2|112
1628024100000|2021-08-03 20:55:00|64684.5|64664.5|64683.2|64644.2|64684.5|64664.5|64658.3|64630.3|311
1628024400000|2021-08-03 21:00:00|64682.8|64635.7|64686.8|64627.4|64691.5|64637.8|64681.7|64627.4|82
1628024700000|2021-08-03 21:05:00|64690.6|64625.2|64687.4|64634.8|64693.3|64637.8|64673.5|64625.2|84
1628025000000|2021-08-03 21:10:00|64688.3|64636.7|64673.9|64635|64692.9|64643.8|64673.9|64627.7|121
1628025300000|2021-08-03 21:15:00|64681.6|64634.9|64691.6|64634.7|64692.8|64636.8|64681.6|64632.9|100
1628025600000|2021-08-03 21:20:00|64691.3|64634.9|64692.4|64634.6|64695.1|64637.4|64680.6|64628.9|124
1628025900000|2021-08-03 21:25:00|64691|64636.6|64691.1|64635.1|64695.9|64643.4|64677.7|64631.6|106
1628026200000|2021-08-03 21:30:00|64686.1|64633.3|64687.3|64640.1|64695.2|64645.3|64678.1|64630.2|193
1628026500000|2021-08-03 21:35:00|64680.6|64635.7|64685|64635.9|64695.9|64640.9|64677.7|64632.9|136
1628026800000|2021-08-03 21:40:00|64693.9|64636.7|64686.6|64638.6|64694.8|64643.8|64677.8|64631.7|191
1628027100000|2021-08-03 21:45:00|64688.3|64636|64692.4|64634.1|64698.9|64645.4|64678.1|64633.1|123
1628027400000|2021-08-03 21:50:00|64690.1|64637.5|64693.6|64642.5|64697.5|64644.9|64684.1|64636.9|105
1628027700000|2021-08-03 21:55:00|64693.2|64648.7|64697.2|64639|64698.8|64648.7|64685.9|64635.2|153
1628028000000|2021-08-03 22:00:00|64694.5|64637.1|64689.3|64645.6|64697.3|64646.8|64683.9|64635.1|441
1628028300000|2021-08-03 22:05:00|64690|64645|64684.4|64642.6|64693.1|64648.7|64681.5|64637.1|343
1628028600000|2021-08-03 22:10:00|64687.7|64642.1|64688.8|64641.2|64690.8|64648.4|64677.3|64638.3|628
1628028900000|2021-08-03 22:15:00|64683.2|64652.3|64689.3|64649.8|64693.1|64652.3|64683.2|64640.5|389
1628029200000|2021-08-03 22:20:00|64688.9|64649.3|64691.2|64647.1|64693.1|64653|64678.6|64639.7|330
1628029500000|2021-08-03 22:25:00|64691.6|64646.8|64690.5|64649.9|64692.9|64653.4|64682.7|64642.2|241
1628029800000|2021-08-03 22:30:00|64691.6|64649.4|64689.9|64646.4|64693.3|64653.5|64684.5|64641.2|176
1628030100000|2021-08-03 22:35:00|64691.5|64646.9|64691.8|64646.6|64692.7|64651.4|64686.8|64640.3|158
1628030400000|2021-08-03 22:40:00|64691.1|64646.4|64684.1|64641.5|64692.6|64651.5|64684.1|64633.9|196
1628030700000|2021-08-03 22:45:00|64685.5|64640.3|64680.7|64642.9|64689.2|64648.6|64678.6|64636.7|338
1628031000000|2021-08-03 22:50:00|64682|64645.1|64659.6|64639.6|64689.4|64648.8|64658.9|64638.1|339
1628031300000|2021-08-03 22:55:00|64659.9|64639.9|64660.4|64640.4|64662|64642|64658.3|64638.3|413
1628031600000|2021-08-03 23:00:00|64659.5|64639.5|64663.6|64643.6|64664.2|64644.2|64659.4|64639.4|269
1628031900000|2021-08-03 23:05:00|64663.5|64643.5|64664.7|64644.7|64665.6|64645.6|64660.6|64640.6|313
1628032200000|2021-08-03 23:10:00|64664.9|64644.9|64677.4|64647|64679.8|64656.5|64661.1|64641.1|456
1628032500000|2021-08-03 23:15:00|64672.4|64652.4|64671.8|64651.8|64682.2|64655.6|64669|64642.7|458
1628032800000|2021-08-03 23:20:00|64673.4|64653.4|64671.6|64651.6|64681.4|64658.9|64670.8|64648.2|405
1628033100000|2021-08-03 23:25:00|64671.7|64651.7|64676.4|64656.4|64687.4|64658.7|64671.2|64647.6|472
1628033400000|2021-08-03 23:30:00|64676.3|64656.3|64680.9|64660.9|64686.8|64660.9|64670.9|64643.4|478
1628033700000|2021-08-03 23:35:00|64686|64655.9|64665.1|64645.1|64688.9|64660.1|64664.3|64644.3|613
1628034000000|2021-08-03 23:40:00|64665.5|64645.5|64665.2|64645.2|64666.9|64646.9|64660.1|64640.1|418
1628034300000|2021-08-03 23:45:00|64665.3|64645.3|64664.7|64644.7|64666.5|64646.5|64662|64642|302
1628034600000|2021-08-03 23:50:00|64664.8|64644.8|64664|64644|64666.4|64646.4|64662.5|64642.5|250
1628034900000|2021-08-03 23:55:00|64663.5|64643.5|64664.4|64644.4|64666.4|64646.4|64662.5|64642.5|185
1628035200000|2021-08-04 00:00:00|64665.5|64645.5|64669.7|64649.7|64671|64651|64663.6|64643.6|483
1628035500000|2021-08-04 00:05:00|64669.8|64649.8|64682.9|64662.9|64685.9|64665.9|64668.3|64648.3|487
1628035800000|2021-08-04 00:10:00|64683.1|64663.1|64677.4|64657.4|64683.4|64663.4|64676.9|64656.9|373
1628036100000|2021-08-04 00:15:00|64677.3|64657.3|64678|64658|64680.1|64660.1|64676|64656|409
1628036400000|2021-08-04 00:20:00|64678.1|64658.1|64672.6|64652.6|64680.5|64660.5|64671.1|64651.1|427
1628036700000|2021-08-04 00:25:00|64672.7|64652.7|64672.1|64652.1|64673.3|64653.3|64665.2|64645.2|402
1628037000000|2021-08-04 00:30:00|64672|64652|64676.5|64656.5|64678.7|64658.7|64671.7|64651.7|417
1628037300000|2021-08-04 00:35:00|64676.4|64656.4|64666.3|64646.3|64677.1|64657.1|64661.4|64644.6|332
1628037600000|2021-08-04 00:40:00|64666.2|64646.2|64664.6|64644.6|64666.7|64649.7|64658.1|64643|323
1628037900000|2021-08-04 00:45:00|64664.5|64644.5|64658.9|64648.9|64667.1|64650.7|64658.9|64644.2|276
1628038200000|2021-08-04 00:50:00|64658.8|64648.8|64665.4|64645.4|64667|64651.5|64658.2|64642.6|433
1628038500000|2021-08-04 00:55:00|64665.3|64645.3|64658.2|64638.2|64671|64651|64656.6|64636.6|397
1628038800000|2021-08-04 01:00:00|64657.4|64637.4|64672|64652|64673.5|64657|64656.5|64636.5|607
1628039100000|2021-08-04 01:05:00|64672.1|64652.1|64672.1|64652.1|64675|64659.9|64659.8|64643.7|445
1628039400000|2021-08-04 01:10:00|64672|64652|64671.3|64651.3|64672.7|64657.5|64662.5|64647.2|456
1628039700000|2021-08-04 01:15:00|64672.1|64652.1|64662.6|64642.6|64672.1|64655.8|64654.8|64639.1|545
1628040000000|2021-08-04 01:20:00|64657.7|64647.7|64641.4|64631.4|64658.3|64648.3|64640.4|64627.6|594
1628040300000|2021-08-04 01:25:00|64641.3|64631.3|64641.1|64631.1|64648.7|64638.7|64639|64626.5|484
1628040600000|2021-08-04 01:30:00|64641|64631|64646.3|64636.3|64648.4|64637.3|64635.7|64625.7|716
1628040900000|2021-08-04 01:35:00|64646.5|64636.5|64646.3|64636.3|64662.9|64648.2|64643.1|64629.6|661
1628041200000|2021-08-04 01:40:00|64646.8|64636.8|64660.8|64640.8|64662|64648.2|64645.9|64631.8|672
1628041500000|2021-08-04 01:45:00|64660.2|64640.2|64645.2|64635.2|64660.4|64647.7|64644.3|64628.9|758
1628041800000|2021-08-04 01:50:00|64644.9|64634.9|64630.6|64610.6|64648.4|64635.1|64625.6|64610.2|600
1628042100000|2021-08-04 01:55:00|64630.7|64610.7|64623.9|64603.9|64631.3|64617.1|64612.5|64598.5|663
1628042400000|2021-08-04 02:00:00|64623.7|64603.7|64613.6|64603.6|64623.7|64609.2|64610.5|64598|602
1628042700000|2021-08-04 02:05:00|64613.8|64603.8|64626.7|64616.7|64634|64618.8|64613.8|64599.7|609
1628043000000|2021-08-04 02:10:00|64626.9|64616.9|64631.9|64621.9|64632.7|64622.7|64621.9|64607.9|615
1628043300000|2021-08-04 02:15:00|64631.8|64621.8|64630.5|64620.5|64639.6|64626|64629.7|64619.6|502
1628043600000|2021-08-04 02:20:00|64630.4|64620.4|64633.4|64623.4|64635.8|64625.8|64629|64619|578
1628043900000|2021-08-04 02:25:00|64633.5|64623.5|64636.5|64626.5|64637|64627|64630.6|64616.5|413
1628044200000|2021-08-04 02:30:00|64636.4|64626.4|64629.4|64619.4|64638.5|64626.8|64626.9|64612.4|518
1628044500000|2021-08-04 02:35:00|64629.5|64619.5|64628|64608|64636.6|64622.6|64619.2|64604.2|500
1628044800000|2021-08-04 02:40:00|64628.1|64608.1|64611.2|64601.2|64631.7|64616.3|64607.9|64597.9|688
1628045100000|2021-08-04 02:45:00|64610.7|64600.7|64611.8|64601.8|64617.9|64604.8|64606.2|64596.2|572
1628045400000|2021-08-04 02:50:00|64612|64602|64616.7|64606.7|64621.9|64609.4|64611.9|64600.6|458
1628045700000|2021-08-04 02:55:00|64616.8|64606.8|64607.8|64597.8|64619|64609|64607.8|64597.8|548
1628046000000|2021-08-04 03:00:00|64607.9|64597.9|64601.4|64591.4|64608.9|64598.9|64592.3|64578|674
1628046300000|2021-08-04 03:05:00|64601.6|64591.6|64605.7|64595.7|64613.2|64601|64601.5|64591.5|571
1628046600000|2021-08-04 03:10:00|64605.9|64595.9|64598.8|64588.8|64607.8|64597.8|64596.2|64586.2|467
1628046900000|2021-08-04 03:15:00|64598.9|64588.9|64578.7|64568.7|64600.7|64589.5|64576.1|64561.2|597
1628047200000|2021-08-04 03:20:00|64579|64569|64578.8|64568.8|64585.5|64573.6|64578.1|64565.5|531
1628047500000|2021-08-04 03:25:00|64578.6|64568.6|64579.8|64569.8|64583.5|64570.5|64569.9|64559.5|578
1628047800000|2021-08-04 03:30:00|64579.9|64569.9|64576.2|64566.2|64587|64574.9|64572|64561.1|466
1628048100000|2021-08-04 03:35:00|64576.3|64566.3|64582.9|64572.9|64588.3|64574.1|64571.3|64561.3|397
1628048400000|2021-08-04 03:40:00|64582.6|64572.6|64583|64573|64585.4|64575.4|64579.8|64569.8|313
1628048700000|2021-08-04 03:45:00|64582.9|64572.9|64573.9|64563.9|64583|64573|64572|64558.8|358
1628049000000|2021-08-04 03:50:00|64573.8|64563.8|64566.8|64556.8|64578.9|64568.3|64566.6|64556.5|415
1628049300000|2021-08-04 03:55:00|64567.1|64557.1|64567.2|64557.2|64568.7|64558.7|64560.1|64546.9|420
1628049600000|2021-08-04 04:00:00|64567.3|64557.3|64576.5|64566.5|64578.4|64566.7|64563|64553|427
1628049900000|2021-08-04 04:05:00|64576.6|64566.6|64582|64572|64586.4|64572.9|64576.1|64560.1|498
1628050200000|2021-08-04 04:10:00|64581.9|64571.9|64577.2|64567.2|64582.8|64572.8|64576.1|64566.1|418
1628050500000|2021-08-04 04:15:00|64577.3|64567.3|64575.1|64565.1|64577.7|64567.7|64571.5|64561.5|373
1628050800000|2021-08-04 04:20:00|64575.4|64565.4|64573.5|64563.5|64578.8|64565.4|64566.5|64556.4|361
1628051100000|2021-08-04 04:25:00|64573.1|64563.1|64567.8|64557.8|64578.5|64563.1|64564.8|64549.7|503
1628051400000|2021-08-04 04:30:00|64567.9|64557.9|64561.9|64551.9|64571.2|64558.4|64561.6|64547|432
1628051700000|2021-08-04 04:35:00|64562|64552|64563|64553|64568.7|64555.2|64561.4|64547.5|331
1628052000000|2021-08-04 04:40:00|64562.9|64552.9|64568.5|64548.5|64569.8|64554.2|64562.4|64547.5|280
1628052300000|2021-08-04 04:45:00|64568.6|64548.6|64558|64548|64570.5|64554.7|64557.3|64544.5|412
1628052600000|2021-08-04 04:50:00|64558.6|64548.6|64560.8|64550.8|64563|64551|64555.3|64541.4|399
1628052900000|2021-08-04 04:55:00|64560.7|64550.7|64570.3|64550.3|64574.8|64561.3|64559.5|64544.2|455
1628053200000|2021-08-04 05:00:00|64571|64551|64563.9|64553.9|64572.4|64562.2|64561.3|64551|465
1628053500000|2021-08-04 05:05:00|64564|64554|64572.6|64562.6|64576.9|64566.9|64563.9|64553.9|496
1628053800000|2021-08-04 05:10:00|64572.8|64562.8|64564.6|64554.6|64574.5|64564.5|64564.6|64554.6|436
1628054100000|2021-08-04 05:15:00|64564.7|64554.7|64558.9|64548.9|64565.2|64555.2|64558.1|64548.1|355
1628054400000|2021-08-04 05:20:00|64558.8|64548.8|64561.8|64551.8|64569.3|64555.1|64558.6|64548.6|373
1628054700000|2021-08-04 05:25:00|64561.5|64551.5|64567.7|64557.7|64569.9|64559.9|64558.4|64548.4|478
1628055000000|2021-08-04 05:30:00|64567.9|64557.9|64559.6|64549.6|64569.4|64559.4|64559.4|64544.5|536
1628055300000|2021-08-04 05:35:00|64559.5|64549.5|64573.7|64563.7|64574.4|64564.4|64559.5|64549.5|508
1628055600000|2021-08-04 05:40:00|64573.8|64563.8|64584.3|64574.3|64584.9|64574.9|64572.4|64562.4|497
1628055900000|2021-08-04 05:45:00|64584.2|64574.2|64574.2|64564.2|64590.3|64580.3|64571.7|64561.7|560
1628056200000|2021-08-04 05:50:00|64574.3|64564.3|64571.6|64561.6|64575.9|64565.9|64568.7|64558.7|427
1628056500000|2021-08-04 05:55:00|64571.5|64561.5|64577.5|64567.5|64578.8|64568.8|64568.7|64558.7|524
1628056800000|2021-08-04 06:00:00|64578.1|64568.1|64585.3|64575.3|64586.7|64576.7|64578.1|64565.1|529
1628057100000|2021-08-04 06:05:00|64585.2|64575.2|64588.3|64578.3|64588.5|64578.5|64579.2|64569.2|359
1628057400000|2021-08-04 06:10:00|64588.5|64578.5|64582.9|64572.9|64590.5|64580.5|64581.9|64567.7|489
1628057700000|2021-08-04 06:15:00|64582.8|64572.8|64589.1|64579.1|64594.4|64584.4|64582.7|64572.7|472
1628058000000|2021-08-04 06:20:00|64589.2|64579.2|64596.4|64586.4|64604|64590|64586.4|64576.4|485
1628058300000|2021-08-04 06:25:00|64596.3|64586.3|64588.2|64578.2|64597.4|64587.4|64585.6|64575.6|453
1628058600000|2021-08-04 06:30:00|64588|64578|64603.7|64593.7|64603.9|64593.9|64588|64578|563
1628058900000|2021-08-04 06:35:00|64603.8|64593.8|64599.9|64589.9|64604|64594|64597.2|64587.2|489
1628059200000|2021-08-04 06:40:00|64599.8|64589.8|64604.9|64594.9|64610.3|64600.3|64598.3|64588.3|449
1628059500000|2021-08-04 06:45:00|64604.8|64594.8|64595.7|64585.7|64606|64596|64594|64584|422
1628059800000|2021-08-04 06:50:00|64595.8|64585.8|64577.3|64567.3|64596.8|64586.8|64577.3|64567.3|571
1628060100000|2021-08-04 06:55:00|64577.6|64567.6|64563.2|64553.2|64577.6|64567.6|64560.6|64550.6|622
1628060400000|2021-08-04 07:00:00|64563.1|64553.1|64565|64555|64567.5|64557.5|64561.7|64551.7|549
1628060700000|2021-08-04 07:05:00|64564.9|64554.9|64571.2|64561.2|64579|64569|64561.8|64551.8|571
1628061000000|2021-08-04 07:10:00|64571.4|64561.4|64572|64562|64585.1|64573|64570.4|64560.4|571
1628061300000|2021-08-04 07:15:00|64571.9|64561.9|64567.1|64557.1|64578.1|64564.8|64564|64554|474
1628061600000|2021-08-04 07:20:00|64567.3|64557.3|64569.6|64559.6|64577.3|64563.1|64564.5|64554.5|498
1628061900000|2021-08-04 07:25:00|64569.7|64559.7|64568.2|64558.2|64578.2|64568.2|64568.1|64558.1|664
1628062200000|2021-08-04 07:30:00|64569|64559|64560|64550|64577.1|64566|64558.5|64548.5|613
1628062500000|2021-08-04 07:35:00|64559.8|64549.8|64565.6|64555.6|64569.6|64559.6|64553.9|64540.5|608
1628062800000|2021-08-04 07:40:00|64565.4|64555.4|64568.4|64558.4|64573.2|64562.4|64563.5|64553.2|520
1628063100000|2021-08-04 07:45:00|64569.4|64559.4|64563.3|64553.3|64573.8|64562.3|64563.1|64553.1|503
1628063400000|2021-08-04 07:50:00|64563.4|64553.4|64568.2|64558.2|64573.8|64559.3|64562.8|64552.8|512
1628063700000|2021-08-04 07:55:00|64568.5|64558.5|64549.9|64539.9|64568.6|64558.6|64544.9|64534.9|639
1628064000000|2021-08-04 08:00:00|64549.7|64539.7|64563.5|64553.5|64569.7|64559.7|64549.2|64539.2|711
1628064300000|2021-08-04 08:05:00|64563.9|64553.9|64573.7|64563.7|64578.6|64567|64553.2|64543|597
1628064600000|2021-08-04 08:10:00|64572.7|64562.7|64577.8|64567.8|64594.4|64584.4|64572.5|64559.4|753
1628064900000|2021-08-04 08:15:00|64578.1|64568.1|64593.5|64583.5|64594.1|64584.1|64577.3|64567.3|547
1628065200000|2021-08-04 08:20:00|64593.4|64583.4|64589.9|64579.9|64604.1|64589.9|64588.1|64578.1|616
1628065500000|2021-08-04 08:25:00|64589.8|64579.8|64587|64577|64605.4|64595.4|64586.7|64576.7|634
1628065800000|2021-08-04 08:30:00|64587.1|64577.1|64612.1|64602.1|64612.4|64602.4|64587.1|64576.3|578
1628066100000|2021-08-04 08:35:00|64612.2|64602.2|64602.2|64592.2|64624.4|64611.7|64595.6|64585.6|642
1628066400000|2021-08-04 08:40:00|64602.1|64592.1|64592.6|64582.6|64609|64599|64591.9|64581.9|586
1628066700000|2021-08-04 08:45:00|64592.7|64582.7|64591.4|64581.4|64596.2|64586.2|64587|64577|590
1628067000000|2021-08-04 08:50:00|64591.3|64581.3|64586.2|64576.2|64594.5|64584.5|64583|64573|451
1628067300000|2021-08-04 08:55:00|64586.3|64576.3|64594|64584|64594.7|64584.3|64579.3|64569.3|615
1628067600000|2021-08-04 09:00:00|64594.1|64584.1|64585.4|64575.4|64594.2|64584.2|64583.9|64573.9|500
1628067900000|2021-08-04 09:05:00|64585.3|64575.3|64581|64571|64588.9|64576.6|64577.9|64565.4|458
1628068200000|2021-08-04 09:10:00|64580.7|64570.7|64585.3|64575.3|64588.7|64578.7|64580.1|64570.1|426
1628068500000|2021-08-04 09:15:00|64585.6|64575.6|64583.4|64573.4|64586.7|64576.7|64580.3|64570.3|375
1628068800000|2021-08-04 09:20:00|64583.6|64573.6|64589.9|64579.9|64597.3|64583.4|64583.3|64572.1|440
1628069100000|2021-08-04 09:25:00|64589.8|64579.8|64592.1|64582.1|64603.7|64590.2|64589.3|64578.2|428
1628069400000|2021-08-04 09:30:00|64592|64582|64579.5|64569.5|64592.3|64582.3|64575.9|64565.9|469
1628069700000|2021-08-04 09:35:00|64579.4|64569.4|64577.9|64567.9|64583.3|64573.3|64575.6|64565.6|449
1628070000000|2021-08-04 09:40:00|64577.7|64567.7|64577.3|64567.3|64582.3|64567.9|64572.6|64560.7|461
1628070300000|2021-08-04 09:45:00|64577.4|64567.4|64574.8|64564.8|64582.7|64572.7|64573.4|64561.6|402
1628070600000|2021-08-04 09:50:00|64574.7|64564.7|64573.6|64563.6|64580.5|64568|64570.5|64558.6|353
1628070900000|2021-08-04 09:55:00|64574|64564|64570.6|64560.6|64583.3|64568.8|64570|64558.1|503
1628071200000|2021-08-04 10:00:00|64570.3|64560.3|64578.9|64568.9|64579.3|64569.3|64557.9|64543.6|538
1628071500000|2021-08-04 10:05:00|64579|64569|64578.3|64568.3|64580.1|64570.1|64573.7|64563.7|360
1628071800000|2021-08-04 10:10:00|64578.5|64568.5|64560.6|64550.6|64578.5|64568.5|64558.8|64545.9|339
1628072100000|2021-08-04 10:15:00|64560.7|64550.7|64566|64556|64568.8|64556.5|64560.7|64546.6|244
1628072400000|2021-08-04 10:20:00|64566.2|64556.2|64571.5|64561.5|64578.8|64565|64563.1|64548.6|460
1628072700000|2021-08-04 10:25:00|64571.6|64561.6|64569.3|64559.3|64573.1|64563.1|64568.9|64558.9|311
1628073000000|2021-08-04 10:30:00|64569.4|64559.4|64571.2|64561.2|64572.7|64562.7|64566.7|64556.7|343
1628073300000|2021-08-04 10:35:00|64571.1|64561.1|64582.7|64572.7|64583.1|64573.1|64570.2|64560.2|314
1628073600000|2021-08-04 10:40:00|64582.8|64572.8|64581.1|64571.1|64582.9|64572.9|64577.9|64567.9|307
1628073900000|2021-08-04 10:45:00|64581.3|64571.3|64588.1|64578.1|64588.2|64578.2|64578.3|64568.3|383
1628074200000|2021-08-04 10:50:00|64588.2|64578.2|64586.8|64576.8|64588.2|64578.2|64583.7|64573.7|253
1628074500000|2021-08-04 10:55:00|64586.7|64576.7|64596.1|64576.1|64597.2|64582.2|64586.7|64575.7|336
1628074800000|2021-08-04 11:00:00|64596.2|64576.2|64594.8|64584.8|64602|64587.4|64591.6|64576.2|422
1628075100000|2021-08-04 11:05:00|64594.6|64584.6|64594.7|64584.7|64601.9|64587.1|64591.6|64581.6|446
1628075400000|2021-08-04 11:10:00|64594.6|64584.6|64588.7|64578.7|64595.4|64585.4|64588.6|64578.6|363
1628075700000|2021-08-04 11:15:00|64588.6|64578.6|64595.1|64585.1|64596.2|64586.2|64587.3|64574.1|432
1628076000000|2021-08-04 11:20:00|64595.4|64585.4|64593.8|64583.8|64597.9|64587.9|64593.3|64583.3|397
1628076300000|2021-08-04 11:25:00|64593.4|64583.4|64588.1|64578.1|64593.4|64583.4|64582.6|64572.6|480
1628076600000|2021-08-04 11:30:00|64588|64578|64592.7|64582.7|64595.2|64584.3|64587.9|64575.2|431
1628076900000|2021-08-04 11:35:00|64592.6|64582.6|64591.9|64581.9|64593.5|64583.5|64588.1|64578.1|423
1628077200000|2021-08-04 11:40:00|64591.8|64581.8|64585.7|64575.7|64593.6|64583.6|64585.6|64575.6|428
1628077500000|2021-08-04 11:45:00|64585.6|64575.6|64587.4|64577.4|64595.1|64582.7|64584.4|64574.4|478
1628077800000|2021-08-04 11:50:00|64587.5|64577.5|64587.9|64577.9|64592.5|64578.9|64586.2|64571.7|472
1628078100000|2021-08-04 11:55:00|64587.8|64577.8|64581.8|64571.8|64592|64580|64581.1|64571.1|409
1628078400000|2021-08-04 12:00:00|64582.3|64572.3|64579.9|64559.9|64591.6|64576.8|64572.9|64559.3|609
1628078700000|2021-08-04 12:05:00|64579.7|64559.7|64576.7|64566.7|64584.2|64569.2|64572.5|64558.2|551
1628079000000|2021-08-04 12:10:00|64576.8|64566.8|64585.3|64565.3|64595.8|64579.7|64576.6|64559.8|528
1628079300000|2021-08-04 12:15:00|64585.2|64565.2|64564.4|64544.4|64585.3|64565.3|64546.5|64531.6|896
1628079600000|2021-08-04 12:20:00|64564.3|64544.3|64573.3|64553.3|64582.8|64562.8|64549|64534.3|801
1628079900000|2021-08-04 12:25:00|64573.2|64553.2|64569.2|64559.2|64573.6|64560.5|64560.6|64546.3|654
1628080200000|2021-08-04 12:30:00|64568.9|64558.9|64552.4|64542.4|64574.8|64559.3|64549.9|64535|707
1628080500000|2021-08-04 12:35:00|64557.3|64537.3|64552|64542|64563.7|64548.6|64548.6|64534.1|574
1628080800000|2021-08-04 12:40:00|64551.9|64541.9|64545.9|64535.9|64557.9|64544.6|64544.6|64534.6|574
1628081100000|2021-08-04 12:45:00|64545.7|64535.7|64549.9|64539.9|64552.7|64542.7|64544.3|64534.3|539
1628081400000|2021-08-04 12:50:00|64550|64540|64566.7|64556.7|64566.9|64556.9|64548.5|64538.5|510
1628081700000|2021-08-04 12:55:00|64566.6|64556.6|64551.7|64541.7|64566.8|64556.8|64544.7|64534.7|561
1628082000000|2021-08-04 13:00:00|64552|64542|64574.6|64564.6|64581.3|64571.3|64552|64542|933
1628082300000|2021-08-04 13:05:00|64574.7|64564.7|64560.5|64550.5|64576.5|64566.5|64560.5|64550.5|681
1628082600000|2021-08-04 13:10:00|64560.7|64550.7|64568.3|64558.3|64571.1|64561.1|64559.1|64549.1|628
1628082900000|2021-08-04 13:15:00|64568.2|64558.2|64577.1|64567.1|64577.3|64567.3|64567.9|64557.9|618
1628083200000|2021-08-04 13:20:00|64577|64567|64571.7|64561.7|64581.5|64571.5|64569.7|64559.7|523
1628083500000|2021-08-04 13:25:00|64571.9|64561.9|64553.5|64543.5|64573.4|64563.4|64550.5|64540.5|650
1628083800000|2021-08-04 13:30:00|64553|64543|64546.6|64536.6|64555.9|64545.7|64546.6|64535.9|867
1628084100000|2021-08-04 13:35:00|64546.3|64536.3|64548.3|64538.3|64555.9|64545.8|64544.3|64531.7|698
1628084400000|2021-08-04 13:40:00|64548.5|64538.5|64547.4|64537.4|64559|64549|64547.3|64532.4|696
1628084700000|2021-08-04 13:45:00|64547.7|64537.7|64546.1|64536.1|64552.2|64540.1|64545|64530.3|649
1628085000000|2021-08-04 13:50:00|64547|64537|64544.2|64534.2|64550.5|64540.5|64543.2|64533.2|657
1628085300000|2021-08-04 13:55:00|64544.3|64534.3|64550.4|64530.4|64557|64543.6|64540.6|64528.2|723
1628085600000|2021-08-04 14:00:00|64551.2|64531.2|64582|64562|64604.8|64589.3|64547.9|64527.9|982
1628085900000|2021-08-04 14:05:00|64581.7|64561.7|64592.9|64582.9|64604.9|64591.4|64579.7|64561.7|886
1628086200000|2021-08-04 14:10:00|64592.8|64582.8|64597.4|64587.4|64603.6|64589.8|64590.1|64575.3|877
1628086500000|2021-08-04 14:15:00|64597.5|64587.5|64605.9|64595.9|64619.8|64605.9|64596.8|64584.9|793
1628086800000|2021-08-04 14:20:00|64606.1|64596.1|64618.7|64608.7|64622.7|64612.7|64606.1|64594.6|753
1628087100000|2021-08-04 14:25:00|64618.8|64608.8|64621.3|64611.3|64637.2|64623.3|64614.8|64604.8|798
1628087400000|2021-08-04 14:30:00|64626.1|64606.1|64620.4|64610.4|64649.4|64634.7|64620.3|64606.1|854
1628087700000|2021-08-04 14:35:00|64620.6|64610.6|64619.5|64609.5|64629.2|64617.7|64617.9|64605.9|779
1628088000000|2021-08-04 14:40:00|64619.9|64609.9|64623.7|64613.7|64631.3|64621.3|64615.5|64605.5|717
1628088300000|2021-08-04 14:45:00|64623.8|64613.8|64622.6|64612.6|64633.8|64619.6|64615.4|64602.6|780
1628088600000|2021-08-04 14:50:00|64622.5|64612.5|64633.8|64613.8|64636.1|64621.9|64618.8|64608.1|646
1628088900000|2021-08-04 14:55:00|64633.9|64613.9|64639.6|64629.6|64647.1|64633.1|64626|64613.6|799
1628089200000|2021-08-04 15:00:00|64639.7|64629.7|64636|64626|64651.6|64636.6|64633.2|64618.8|749
1628089500000|2021-08-04 15:05:00|64635.9|64625.9|64632.9|64622.9|64643.3|64628.9|64630.8|64617.4|684
1628089800000|2021-08-04 15:10:00|64633.2|64623.2|64632|64622|64644.2|64632.1|64629.6|64619.6|713
1628090100000|2021-08-04 15:15:00|64632.1|64622.1|64628.6|64618.6|64635.4|64625.4|64622.6|64612.6|600
1628090400000|2021-08-04 15:20:00|64628|64618|64639|64629|64644.1|64629.9|64626.2|64611.2|717
1628090700000|2021-08-04 15:25:00|64638.9|64628.9|64639.5|64629.5|64648.6|64635.5|64635|64621.2|628
1628091000000|2021-08-04 15:30:00|64638.7|64628.7|64639.1|64629.1|64644.9|64631.8|64633.5|64617.9|607
1628091300000|2021-08-04 15:35:00|64639.2|64629.2|64626.8|64616.8|64642.8|64630.1|64626.7|64612.9|636
1628091600000|2021-08-04 15:40:00|64627|64617|64630.1|64610.1|64636.1|64626.1|64624.9|64609.7|706
1628091900000|2021-08-04 15:45:00|64630.2|64610.2|64622|64612|64630.3|64616.1|64617.4|64601.5|505
1628092200000|2021-08-04 15:50:00|64622.2|64612.2|64637.4|64627.4|64647.5|64633|64621.7|64611.7|683
1628092500000|2021-08-04 15:55:00|64637.5|64627.5|64622.2|64612.2|64637.9|64627.9|64617.8|64603.6|636
1628092800000|2021-08-04 16:00:00|64622.1|64612.1|64629.8|64619.8|64641.4|64628.4|64622|64607.1|581
1628093100000|2021-08-04 16:05:00|64629.6|64619.6|64634.8|64624.8|64646.4|64631.3|64628.4|64613.8|557
1628093400000|2021-08-04 16:10:00|64634.7|64624.7|64636.9|64626.9|64646.8|64631.9|64630.7|64620.7|469
1628093700000|2021-08-04 16:15:00|64637.1|64627.1|64633.5|64623.5|64643.7|64629.3|64630.8|64615.4|469
1628094000000|2021-08-04 16:20:00|64638.5|64618.5|64632.7|64622.7|64641.3|64627|64632.4|64618.5|320
1628094300000|2021-08-04 16:25:00|64632.8|64622.8|64629.5|64619.5|64640.4|64626.2|64629|64614|368
1628094600000|2021-08-04 16:30:00|64629.4|64619.4|64625.2|64615.2|64636.5|64622|64622.3|64609.6|498
1628094900000|2021-08-04 16:35:00|64625.4|64615.4|64627.5|64617.5|64633.3|64620.4|64624.2|64610.7|442
1628095200000|2021-08-04 16:40:00|64627.6|64617.6|64618.8|64608.8|64628.5|64618.5|64618.1|64604.5|485
1628095500000|2021-08-04 16:45:00|64618.6|64608.6|64626.4|64616.4|64630.8|64617.2|64618.5|64608.4|421
1628095800000|2021-08-04 16:50:00|64626.3|64616.3|64635.2|64615.2|64635.3|64620.6|64625.3|64613|410
1628096100000|2021-08-04 16:55:00|64635.4|64615.4|64636.4|64626.4|64642|64626.8|64629.4|64614.1|470
1628096400000|2021-08-04 17:00:00|64636.3|64626.3|64635.2|64625.2|64642.3|64628.1|64633.6|64619.5|381
1628096700000|2021-08-04 17:05:00|64635.3|64625.3|64633.9|64623.9|64635.8|64625.8|64631.1|64621.1|301
1628097000000|2021-08-04 17:10:00|64633.6|64623.6|64634.7|64624.7|64636.6|64626.6|64632.7|64622.7|313
1628097300000|2021-08-04 17:15:00|64634.8|64624.8|64627|64617|64634.9|64624.9|64626.8|64616.8|309
1628097600000|2021-08-04 17:20:00|64627.1|64617.1|64626.6|64616.6|64629.4|64619.4|64626.1|64616.1|258
1628097900000|2021-08-04 17:25:00|64626.8|64616.8|64625.4|64615.4|64631.8|64618.2|64624.9|64611.8|249
1628098200000|2021-08-04 17:30:00|64625.5|64615.5|64628.9|64608.9|64631.2|64617|64623.6|64608.7|345
1628098500000|2021-08-04 17:35:00|64629|64609|64628.9|64608.9|64630.4|64616.6|64623.9|64608.8|303
1628098800000|2021-08-04 17:40:00|64629.4|64609.4|64620|64610|64629.7|64615.5|64620|64604.9|326
1628099100000|2021-08-04 17:45:00|64619.9|64609.9|64616.2|64606.2|64626|64611.2|64612.3|64597.3|341
1628099400000|2021-08-04 17:50:00|64616|64606|64611|64601|64616.5|64606.3|64610|64596.5|288
1628099700000|2021-08-04 17:55:00|64610.8|64600.8|64614|64604|64619.1|64604.3|64609.3|64599.1|303
1628100000000|2021-08-04 18:00:00|64613.8|64603.8|64613.3|64603.3|64623.5|64609.2|64612.8|64597.8|395
1628100300000|2021-08-04 18:05:00|64613.2|64603.2|64619.4|64599.4|64619.9|64605.4|64609.9|64596.4|344
1628100600000|2021-08-04 18:10:00|64619.5|64599.5|64615.7|64605.7|64619.5|64606.2|64607.7|64597.7|361
1628100900000|2021-08-04 18:15:00|64615.6|64605.6|64613.8|64603.8|64616.6|64606.6|64612.8|64602.8|251
1628101200000|2021-08-04 18:20:00|64613.9|64603.9|64613.5|64603.5|64614.3|64604.3|64613|64603|221
1628101500000|2021-08-04 18:25:00|64613.4|64603.4|64618.6|64608.6|64621.1|64608.9|64613.4|64600.3|400
1628101800000|2021-08-04 18:30:00|64618.8|64608.8|64617.9|64607.9|64628.7|64613.5|64612.6|64601.7|408
1628102100000|2021-08-04 18:35:00|64618|64608|64616.9|64606.9|64625.1|64610|64614.8|64599.5|280
1628102400000|2021-08-04 18:40:00|64616.8|64606.8|64614.7|64594.7|64622.1|64607.2|64608.5|64593.2|309
1628102700000|2021-08-04 18:45:00|64614.6|64594.6|64611|64601|64617.3|64602.3|64609.4|64594.3|313
1628103000000|2021-08-04 18:50:00|64610.9|64600.9|64618.1|64598.1|64622|64606.7|64610.9|64596.1|381
1628103300000|2021-08-04 18:55:00|64618.2|64598.2|64615|64605|64620.6|64605.4|64609.9|64594.5|321
1628103600000|2021-08-04 19:00:00|64614.8|64604.8|64609.9|64599.9|64621.9|64607|64609.7|64594.5|300
1628103900000|2021-08-04 19:05:00|64610|64600|64614.6|64594.6|64616.9|64601.8|64608.8|64592.6|226
1628104200000|2021-08-04 19:10:00|64614.7|64594.7|64609.9|64599.9|64615.4|64600.9|64607.7|64592.7|189
1628104500000|2021-08-04 19:15:00|64609.8|64599.8|64611.9|64601.9|64618.5|64603.6|64609.8|64594.8|220
1628104800000|2021-08-04 19:20:00|64611.8|64601.8|64607.7|64597.7|64616.4|64601.8|64605.1|64590.3|187
1628105100000|2021-08-04 19:25:00|64607.3|64597.3|64609.5|64599.5|64615.1|64600.1|64606.6|64591.7|262
1628105400000|2021-08-04 19:30:00|64609.1|64599.1|64607.9|64597.9|64614.1|64599.5|64607.7|64593.1|247
1628105700000|2021-08-04 19:35:00|64607.8|64597.8|64608.6|64598.6|64613.8|64598.8|64607.8|64592.7|229
1628106000000|2021-08-04 19:40:00|64608.5|64598.5|64612.6|64592.6|64614.9|64599.7|64607|64592|276
1628106300000|2021-08-04 19:45:00|64612.5|64592.5|64615.8|64595.8|64617.5|64602.5|64606.3|64591.1|213
1628106600000|2021-08-04 19:50:00|64615.4|64595.4|64614.9|64594.9|64615.4|64600.3|64608.5|64593.8|228
1628106900000|2021-08-04 19:55:00|64615|64595|64613.2|64593.2|64617.8|64600.8|64608|64592.7|305
1628107200000|2021-08-04 20:00:00|64613.3|64593.3|64615.1|64595.1|64616|64596|64612.8|64592.8|199
1628107500000|2021-08-04 20:05:00|64615.8|64595.8|64623.4|64603.4|64625.2|64605.2|64615.2|64595.2|295
1628107800000|2021-08-04 20:10:00|64623.3|64603.3|64627.4|64607.4|64628.9|64609.6|64619.1|64603.2|271
1628108100000|2021-08-04 20:15:00|64627.1|64607.1|64625.5|64605.5|64627.1|64607.1|64623.6|64603.6|534
1628108400000|2021-08-04 20:20:00|64625.4|64605.4|64625.3|64605.3|64625.9|64605.9|64624.8|64604.8|469
1628108700000|2021-08-04 20:25:00|64625|64605|64628.6|64608.6|64628.8|64608.8|64624.9|64604.9|374
1628109000000|2021-08-04 20:30:00|64628.5|64608.5|64629.8|64609.8|64630.5|64610.5|64627.5|64607.5|228
1628109300000|2021-08-04 20:35:00|64629.7|64609.7|64632.8|64612.8|64634.9|64614.9|64629.6|64609.6|213
1628109600000|2021-08-04 20:40:00|64632.7|64612.7|64629.4|64609.4|64633.1|64613.1|64629.2|64609.2|178
1628109900000|2021-08-04 20:45:00|64629.5|64609.5|64634|64614|64636.7|64616.7|64628.8|64608.8|138
1628110200000|2021-08-04 20:50:00|64634.5|64614.5|64630.6|64610.6|64635.8|64615.8|64629.4|64609.4|173
1628110500000|2021-08-04 20:55:00|64630.5|64610.5|64641.3|64621.3|64643.5|64623.5|64627.1|64607.1|234
1628110800000|2021-08-04 21:00:00|64640.5|64620.5|64648.6|64610|64650.1|64620.5|64638.6|64610|60
1628111100000|2021-08-04 21:05:00|64648.3|64597.2|64650.1|64608.3|64653.7|64623.9|64636.1|64597.2|112
1628111400000|2021-08-04 21:10:00|64650.5|64612.5|64641.3|64578.5|64651.6|64624|64636|64575.6|173
1628111700000|2021-08-04 21:15:00|64642.9|64579|64633.2|64575.3|64650.9|64584.4|64631.7|64570|168
1628112000000|2021-08-04 21:20:00|64652.3|64576.9|64649.2|64580.5|64653.5|64586.7|64633.5|64570.9|110
1628112300000|2021-08-04 21:25:00|64651.3|64579.4|64650.2|64577.3|64652.8|64585|64632.9|64562.6|130
1628112600000|2021-08-04 21:30:00|64634.9|64576.8|64643.3|64587.7|64650|64589.3|64633.8|64571.5|176
1628112900000|2021-08-04 21:35:00|64649|64581.7|64640.9|64579|64649|64589.5|64638.2|64570.3|208
1628113200000|2021-08-04 21:40:00|64641.6|64578.5|64644.5|64582.7|64649.5|64589.2|64640.2|64576.3|175
1628113500000|2021-08-04 21:45:00|64642.6|64581.1|64643.2|64579.1|64648.5|64589.8|64635.5|64575.4|165
1628113800000|2021-08-04 21:50:00|64643.4|64581.3|64642.4|64584.9|64648.1|64586.7|64639.5|64572.4|154
1628114100000|2021-08-04 21:55:00|64643|64589.8|64643.3|64579|64646.2|64589.8|64638.8|64575.2|146
1628114400000|2021-08-04 22:00:00|64644.8|64576.8|64641.3|64587.1|64647.3|64590.2|64637.9|64576.4|647
1628114700000|2021-08-04 22:05:00|64641.4|64586.2|64642.5|64586.8|64644.8|64589.4|64636.9|64581.5|486
1628115000000|2021-08-04 22:10:00|64642.6|64586.9|64639.5|64591.9|64644.9|64593.5|64637.4|64580.7|522
1628115300000|2021-08-04 22:15:00|64640.4|64591.3|64635.7|64598.6|64643.9|64611.6|64631.5|64589.6|478
1628115600000|2021-08-04 22:20:00|64635.6|64599.3|64635.3|64597.9|64638.7|64604.7|64624.1|64593.6|213
1628115900000|2021-08-04 22:25:00|64635.7|64598.2|64635.7|64599.4|64644.3|64607.7|64625|64594.7|211
1628116200000|2021-08-04 22:30:00|64630.9|64599.2|64634.7|64597.5|64643.2|64607.2|64625.5|64592.8|208
1628116500000|2021-08-04 22:35:00|64634.5|64599.7|64633.1|64596.8|64636.4|64602|64631.2|64594.8|257
1628116800000|2021-08-04 22:40:00|64633.5|64597.4|64635.2|64599.5|64638.1|64601.6|64632|64594.3|301
1628117100000|2021-08-04 22:45:00|64635.6|64599.3|64638.7|64618.7|64644.2|64619.3|64629.4|64591.3|348
1628117400000|2021-08-04 22:50:00|64639.6|64619.6|64637.7|64617.7|64640.3|64620.3|64635.3|64615.3|267
1628117700000|2021-08-04 22:55:00|64638.3|64618.3|64638.4|64618.4|64643.8|64620.3|64632.8|64612.8|249
1628118000000|2021-08-04 23:00:00|64638|64618|64640.2|64620.2|64642.5|64622.5|64638|64618|198
1628118300000|2021-08-04 23:05:00|64639.2|64619.2|64642.8|64622.8|64644|64624|64638.8|64618.8|213
1628118600000|2021-08-04 23:10:00|64641.4|64621.4|64642.9|64622.9|64643.9|64623.9|64641.3|64621.3|146
1628118900000|2021-08-04 23:15:00|64642.2|64622.2|64643.9|64623.9|64646.8|64626.8|64640.7|64620.7|174
1628119200000|2021-08-04 23:20:00|64643.1|64623.1|64643.5|64623.5|64646.1|64626.1|64638.5|64618.5|329
1628119500000|2021-08-04 23:25:00|64643.6|64623.6|64642.3|64622.3|64647.5|64627.5|64639.6|64619.6|363
1628119800000|2021-08-04 23:30:00|64642.9|64622.9|64639.2|64619.2|64643.8|64623.8|64636.6|64616.6|333
1628120100000|2021-08-04 23:35:00|64638.9|64618.9|64641.5|64621.5|64643.1|64623.1|64636.1|64616.1|314
1628120400000|2021-08-04 23:40:00|64640.6|64620.6|64642.5|64622.5|64646.4|64626.4|64640|64620|336
1628120700000|2021-08-04 23:45:00|64642.8|64622.8|64642.5|64622.5|64644.9|64624.9|64641.2|64621.2|189
1628121000000|2021-08-04 23:50:00|64642.6|64622.6|64640.5|64620.5|64646.2|64626.2|64639.2|64619.2|308
1628121300000|2021-08-04 23:55:00|64640.4|64620.4|64640.5|64620.5|64642.6|64622.6|64639.4|64619.4|278
1628121600000|2021-08-05 00:00:00|64640.8|64620.8|64642.9|64622.9|64644.1|64624.1|64636.4|64616.4|422
1628121900000|2021-08-05 00:05:00|64643.1|64623.1|64640.9|64620.9|64648|64628|64639.6|64619.6|317
1628122200000|2021-08-05 00:10:00|64641|64621|64632.8|64612.8|64641.5|64624.4|64631.7|64611.7|332
1628122500000|2021-08-05 00:15:00|64632.7|64612.7|64632|64612|64635.5|64619.7|64628.4|64610.7|396
1628122800000|2021-08-05 00:20:00|64632.1|64612.1|64632.4|64612.4|64633.5|64613.5|64631.9|64611.9|295
1628123100000|2021-08-05 00:25:00|64632.3|64612.3|64639.3|64619.3|64639.4|64619.4|64628.8|64611.2|324
1628123400000|2021-08-05 00:30:00|64639.8|64619.8|64633.1|64623.1|64640.2|64623.3|64632.8|64615.6|422
1628123700000|2021-08-05 00:35:00|64633.2|64623.2|64638|64618|64639.8|64623.3|64632.8|64617|266
1628124000000|2021-08-05 00:40:00|64638.2|64618.2|64642.6|64622.6|64644.4|64628.5|64635.6|64618.1|259
1628124300000|2021-08-05 00:45:00|64642.5|64622.5|64627.7|64607.7|64645.9|64627.3|64622.5|64605|569
1628124600000|2021-08-05 00:50:00|64627.6|64607.6|64656.4|64636.4|64660.8|64640.8|64622.9|64607.6|560
1628124900000|2021-08-05 00:55:00|64656.7|64636.7|64663.7|64643.7|64665.8|64650.2|64648.3|64633.5|510
1628125200000|2021-08-05 01:00:00|64662.4|64642.4|64649.5|64639.5|64664.4|64647.4|64646.7|64631.9|639
1628125500000|2021-08-05 01:05:00|64649.8|64639.8|64653.6|64643.6|64659.3|64644.5|64645.4|64629.8|509
1628125800000|2021-08-05 01:10:00|64653.5|64643.5|64663.3|64643.3|64664|64645.9|64649.2|64633.2|596
1628126100000|2021-08-05 01:15:00|64663.4|64643.4|64639.1|64629.1|64664.8|64644.8|64638.9|64623.3|610
1628126400000|2021-08-05 01:20:00|64638.9|64628.9|64647.4|64627.4|64657.3|64642|64638.9|64625.6|506
1628126700000|2021-08-05 01:25:00|64647.8|64627.8|64641.6|64631.6|64650.6|64635.3|64637.7|64625.9|450
1628127000000|2021-08-05 01:30:00|64641.4|64631.4|64637.2|64627.2|64656.7|64641.6|64636.9|64621.6|729
1628127300000|2021-08-05 01:35:00|64637.3|64627.3|64645.9|64625.9|64649.7|64636.2|64634.5|64620.5|642
1628127600000|2021-08-05 01:40:00|64640.7|64630.7|64626.1|64616.1|64646.3|64631.4|64620.4|64606|657
1628127900000|2021-08-05 01:45:00|64626.2|64616.2|64627|64617|64630.6|64620.6|64621.3|64609.4|506
1628128200000|2021-08-05 01:50:00|64627.1|64617.1|64619.7|64609.7|64634.7|64622.5|64618.1|64608.1|590
1628128500000|2021-08-05 01:55:00|64619.4|64609.4|64621.2|64611.2|64623.3|64613.3|64614.5|64604.5|605
1628128800000|2021-08-05 02:00:00|64620.8|64610.8|64629.5|64619.5|64635.4|64620.4|64617.5|64606.7|612
1628129100000|2021-08-05 02:05:00|64629.3|64619.3|64632.7|64622.7|64644.9|64631.1|64625.1|64610|517
1628129400000|2021-08-05 02:10:00|64633.3|64623.3|64639.2|64629.2|64644|64631|64631.7|64619.3|551
1628129700000|2021-08-05 02:15:00|64638.9|64628.9|64646.3|64636.3|64646.9|64636.9|64637.8|64623.4|400
1628130000000|2021-08-05 02:20:00|64646.2|64636.2|64649.3|64639.3|64651|64641|64644.7|64634.7|390
1628130300000|2021-08-05 02:25:00|64649.6|64639.6|64645|64635|64650.3|64640.3|64644.7|64634.7|391
1628130600000|2021-08-05 02:30:00|64645.1|64635.1|64630.1|64620.1|64645.2|64635.2|64628|64613.4|545
1628130900000|2021-08-05 02:35:00|64630.2|64620.2|64633.1|64623.1|64633.7|64623.7|64626.7|64616.7|458
1628131200000|2021-08-05 02:40:00|64633|64623|64636.2|64626.2|64641.7|64631.7|64633|64623|460
1628131500000|2021-08-05 02:45:00|64636.1|64626.1|64632.7|64622.7|64640.2|64630.2|64632.2|64617.9|382
1628131800000|2021-08-05 02:50:00|64632.6|64622.6|64631.1|64621.1|64639.6|64625.9|64630|64617.6|453
1628132100000|2021-08-05 02:55:00|64631.2|64621.2|64628.8|64618.8|64634.4|64624.4|64623.1|64613.1|463
1628132400000|2021-08-05 03:00:00|64628.9|64618.9|64618.6|64608.6|64629|64619|64614.3|64602.3|560
1628132700000|2021-08-05 03:05:00|64618.5|64608.5|64623.2|64613.2|64627.3|64615.1|64618|64607.3|413
1628133000000|2021-08-05 03:10:00|64623.3|64613.3|64628.1|64618.1|64634.3|64622.1|64622.4|64612.4|466
1628133300000|2021-08-05 03:15:00|64628.5|64618.5|64621.2|64611.2|64631.3|64618.8|64621.1|64607.7|439
1628133600000|2021-08-05 03:20:00|64621.1|64611.1|64620.2|64610.2|64627.2|64613.7|64617.3|64607.2|427
1628133900000|2021-08-05 03:25:00|64620.1|64610.1|64617.4|64607.4|64625.1|64610.3|64612.2|64602.2|412
1628134200000|2021-08-05 03:30:00|64617.6|64607.6|64620.1|64610.1|64626|64611.5|64616|64603.7|363
1628134500000|2021-08-05 03:35:00|64620.2|64610.2|64624.3|64614.3|64630.3|64616.4|64618.7|64605.3|354
1628134800000|2021-08-05 03:40:00|64624.6|64614.6|64630.5|64620.5|64631.1|64621.1|64624.3|64614.3|386
1628135100000|2021-08-05 03:45:00|64630.6|64620.6|64624.1|64614.1|64631|64621|64622.6|64612.6|353
1628135400000|2021-08-05 03:50:00|64624|64614|64623.7|64613.7|64629.5|64615.2|64620.2|64609.5|341
1628135700000|2021-08-05 03:55:00|64623.8|64613.8|64624.6|64614.6|64627.3|64617.3|64621.4|64611.4|394
1628136000000|2021-08-05 04:00:00|64624.9|64614.9|64624|64614|64625.3|64615.3|64622.6|64612.6|357
1628136300000|2021-08-05 04:05:00|64624.2|64614.2|64626.4|64616.4|64626.4|64616.4|64623.4|64613.4|278
1628136600000|2021-08-05 04:10:00|64626.3|64616.3|64631.5|64621.5|64636.6|64622.3|64625.7|64614|351
1628136900000|2021-08-05 04:15:00|64631.6|64621.6|64632.8|64622.8|64638|64624.8|64629.9|64617.8|373
1628137200000|2021-08-05 04:20:00|64632.5|64622.5|64630.8|64620.8|64638.1|64623.1|64630|64615.4|275
1628137500000|2021-08-05 04:25:00|64630.9|64620.9|64630.2|64620.2|64632.2|64622.2|64630|64620|242
1628137800000|2021-08-05 04:30:00|64630.3|64620.3|64628.4|64618.4|64631|64621|64626.8|64616.8|437
1628138100000|2021-08-05 04:35:00|64628.3|64618.3|64626.8|64616.8|64629.1|64619.1|64625.3|64615.3|307
1628138400000|2021-08-05 04:40:00|64626.9|64616.9|64628.8|64618.8|64629.5|64619.5|64625.6|64615.6|290
1628138700000|2021-08-05 04:45:00|64628.6|64618.6|64628.4|64618.4|64634|64620.1|64626.8|64613.1|219
1628139000000|2021-08-05 04:50:00|64628.3|64618.3|64628.4|64618.4|64629.1|64619.1|64627.3|64617.3|216
1628139300000|2021-08-05 04:55:00|64628.3|64618.3|64640.9|64620.9|64641|64625.1|64626.6|64612.5|360
1628139600000|2021-08-05 05:00:00|64640.6|64620.6|64633.4|64623.4|64641|64626.5|64630.2|64618.2|445
1628139900000|2021-08-05 05:05:00|64633.3|64623.3|64628.8|64618.8|64633.7|64623.7|64627|64617|273
1628140200000|2021-08-05 05:10:00|64628.7|64618.7|64626.2|64616.2|64631.5|64618.7|64624.9|64611|206
1628140500000|2021-08-05 05:15:00|64626.3|64616.3|64630.8|64620.8|64630.8|64620.8|64625.3|64615.3|366
1628140800000|2021-08-05 05:20:00|64630.6|64620.6|64631.1|64621.1|64633.8|64623.8|64627.8|64617.8|332
1628141100000|2021-08-05 05:25:00|64630.9|64620.9|64629.9|64619.9|64632.7|64622.7|64628.3|64618.3|392
1628141400000|2021-08-05 05:30:00|64630.1|64620.1|64633.6|64623.6|64634.1|64624.1|64627.9|64617.9|344
1628141700000|2021-08-05 05:35:00|64633.4|64623.4|64634.4|64624.4|64635.4|64625.4|64631.8|64621.8|360
1628142000000|2021-08-05 05:40:00|64634.3|64624.3|64633.1|64623.1|64637.5|64624.9|64629.7|64617.5|426
1628142300000|2021-08-05 05:45:00|64633|64623|64631.4|64621.4|64635.4|64625.4|64629.2|64619.2|384
1628142600000|2021-08-05 05:50:00|64631.3|64621.3|64635.5|64625.5|64635.8|64625.8|64627.3|64617.3|515
1628142900000|2021-08-05 05:55:00|64635.3|64625.3|64639.2|64629.2|64639.4|64629.4|64630.2|64620.2|560
1628143200000|2021-08-05 06:00:00|64639.4|64629.4|64636.3|64626.3|64643.7|64629.9|64630.7|64620.7|498
1628143500000|2021-08-05 06:05:00|64636.2|64626.2|64639.2|64629.2|64646.5|64636.5|64636.2|64626.2|521
1628143800000|2021-08-05 06:10:00|64639|64629|64636.2|64626.2|64640.3|64630.3|64633.6|64623.6|462
1628144100000|2021-08-05 06:15:00|64636.3|64626.3|64630.5|64620.5|64638.5|64628.5|64630.5|64620.5|439
1628144400000|2021-08-05 06:20:00|64630.6|64620.6|64619.1|64609.1|64631.7|64621.7|64616.7|64606.7|449
1628144700000|2021-08-05 06:25:00|64619.2|64609.2|64624.5|64614.5|64627|64617|64618|64608|462
1628145000000|2021-08-05 06:30:00|64624.7|64614.7|64631|64621|64631.1|64621.1|64622.6|64612.6|476
1628145300000|2021-08-05 06:35:00|64630.8|64620.8|64636.6|64626.6|64637.7|64627.7|64630.7|64620.7|397
1628145600000|2021-08-05 06:40:00|64636.8|64626.8|64629.3|64619.3|64643.4|64633.4|64627.9|64617.9|496
1628145900000|2021-08-05 06:45:00|64629.4|64619.4|64628.2|64618.2|64632.4|64622.4|64625.2|64615.2|464
1628146200000|2021-08-05 06:50:00|64628.4|64618.4|64627.4|64617.4|64628.5|64618.5|64617.3|64607.3|431
1628146500000|2021-08-05 06:55:00|64627.5|64617.5|64620.8|64610.8|64630.1|64620.1|64620|64610|635
1628146800000|2021-08-05 07:00:00|64620.7|64610.7|64614|64604|64620.7|64610.7|64608.1|64598.1|699
1628147100000|2021-08-05 07:05:00|64613.8|64603.8|64606.3|64596.3|64615.6|64605.6|64602.8|64592.8|601
1628147400000|2021-08-05 07:10:00|64606.4|64596.4|64614.4|64604.4|64615.3|64605.3|64604.6|64594.6|528
1628147700000|2021-08-05 07:15:00|64614.3|64604.3|64610.8|64600.8|64614.4|64604.4|64606.9|64596.9|504
1628148000000|2021-08-05 07:20:00|64610.9|64600.9|64616|64606|64618.5|64608.5|64609.8|64597.9|545
1628148300000|2021-08-05 07:25:00|64616.1|64606.1|64610.8|64600.8|64618.2|64608.2|64610.5|64600.5|279
1628148600000|2021-08-05 07:30:00|64615.5|64605.5|64612.2|64602.2|64620.9|64608.4|64611.6|64600|390
1628148900000|2021-08-05 07:35:00|64612.3|64602.3|64611|64601|64616.5|64602.6|64607.7|64596.5|464
1628149200000|2021-08-05 07:40:00|64610.9|64600.9|64616.5|64606.5|64616.7|64606.7|64609.9|64599.9|399
1628149500000|2021-08-05 07:45:00|64616.6|64606.6|64615|64605|64616.9|64606.9|64613.8|64603.8|347
1628149800000|2021-08-05 07:50:00|64615.1|64605.1|64612.1|64602.1|64615.6|64605.6|64608.6|64598.6|517
1628150100000|2021-08-05 07:55:00|64612|64602|64578.3|64568.3|64612.1|64602.1|64578.1|64568.1|839
1628150400000|2021-08-05 08:00:00|64578.1|64568.1|64586.7|64576.7|64590.4|64577.3|64567.7|64557.7|574
1628150700000|2021-08-05 08:05:00|64586.8|64576.8|64576.9|64566.9|64589.2|64579.2|64575.8|64565.8|436
1628151000000|2021-08-05 08:10:00|64577|64567|64572.9|64562.9|64583.1|64573.1|64565.5|64553.7|574
1628151300000|2021-08-05 08:15:00|64572.3|64562.3|64578.6|64568.6|64585.2|64570.1|64572.1|64562.1|479
1628151600000|2021-08-05 08:20:00|64578.7|64568.7|64587.2|64577.2|64590.2|64577.4|64578.7|64568.1|574
1628151900000|2021-08-05 08:25:00|64587.3|64577.3|64586.9|64576.9|64592.6|64578.5|64581.7|64570.1|544
1628152200000|2021-08-05 08:30:00|64586.8|64576.8|64593.2|64583.2|64593.4|64583.4|64583.6|64573.6|515
1628152500000|2021-08-05 08:35:00|64593.3|64583.3|64584.3|64574.3|64593.4|64583.4|64583.9|64573.9|547
1628152800000|2021-08-05 08:40:00|64582.7|64572.7|64582.2|64572.2|64589.2|64579.2|64581|64566.4|386
1628153100000|2021-08-05 08:45:00|64582.3|64572.3|64575.2|64565.2|64586|64572.5|64572.9|64557.9|513
1628153400000|2021-08-05 08:50:00|64575.1|64565.1|64577.7|64567.7|64582.6|64571.5|64574.6|64562.3|417
1628153700000|2021-08-05 08:55:00|64577.8|64567.8|64582|64572|64586.1|64576.1|64576.2|64562|502
1628154000000|2021-08-05 09:00:00|64582.1|64572.1|64577.7|64567.7|64583.8|64573.8|64576.4|64566.4|441
1628154300000|2021-08-05 09:05:00|64577.6|64567.6|64568.4|64558.4|64580|64570|64567.7|64557.7|437
1628154600000|2021-08-05 09:10:00|64568.5|64558.5|64575|64555|64575.1|64563.9|64568.2|64553.8|342
1628154900000|2021-08-05 09:15:00|64574.9|64554.9|64567.6|64557.6|64576.2|64566.2|64567.1|64554.8|387
1628155200000|2021-08-05 09:20:00|64567.5|64557.5|64566.7|64556.7|64569.5|64559.5|64562.2|64552.2|533
1628155500000|2021-08-05 09:25:00|64567.1|64557.1|64566.1|64556.1|64568|64558|64563.2|64553.2|361
1628155800000|2021-08-05 09:30:00|64565.7|64555.7|64575.8|64565.8|64576.3|64566.3|64561.6|64551.6|538
1628156100000|2021-08-05 09:35:00|64575.9|64565.9|64576.4|64566.4|64585.7|64572.2|64575|64564|495
1628156400000|2021-08-05 09:40:00|64576.3|64566.3|64577.1|64567.1|64577.5|64567.5|64572.6|64562.6|450
1628156700000|2021-08-05 09:45:00|64577.3|64567.3|64581.6|64571.6|64582.1|64572.1|64576.5|64566.5|409
1628157000000|2021-08-05 09:50:00|64581.5|64571.5|64588.2|64578.2|64592.5|64582.5|64579.8|64569.8|494
1628157300000|2021-08-05 09:55:00|64588.3|64578.3|64585.9|64575.9|64591.3|64581.3|64584.1|64574.1|400
1628157600000|2021-08-05 10:00:00|64586.4|64576.4|64587.6|64577.6|64594.1|64581.5|64583.9|64570.9|472
1628157900000|2021-08-05 10:05:00|64587.9|64577.9|64585.2|64575.2|64591.3|64580.2|64583.9|64570.3|401
1628158200000|2021-08-05 10:10:00|64585.5|64575.5|64586.5|64576.5|64588.9|64578.9|64585.3|64575.3|365
1628158500000|2021-08-05 10:15:00|64586.6|64576.6|64587.7|64577.7|64588.4|64578.4|64583.9|64573.9|303
1628158800000|2021-08-05 10:20:00|64587.3|64577.3|64586.9|64576.9|64591.4|64577.4|64583.4|64571.4|468
1628159100000|2021-08-05 10:25:00|64586.7|64576.7|64585|64575|64590.5|64577.7|64583.5|64568.8|428
1628159400000|2021-08-05 10:30:00|64585.1|64575.1|64584|64574|64586.5|64576.5|64579|64569|374
1628159700000|2021-08-05 10:35:00|64583.6|64573.6|64579.8|64569.8|64586.7|64576.7|64579.4|64569.4|377
1628160000000|2021-08-05 10:40:00|64579.9|64569.9|64577.6|64567.6|64582.8|64571.1|64575.2|64562.8|388
1628160300000|2021-08-05 10:45:00|64577.5|64567.5|64568|64558|64577.5|64567.5|64568|64555.4|480
1628160600000|2021-08-05 10:50:00|64567.9|64557.9|64568.8|64558.8|64575.2|64565.2|64565.9|64555.9|475
1628160900000|2021-08-05 10:55:00|64569.6|64559.6|64574.7|64554.7|64578.6|64564.1|64568.8|64554.7|438
1628161200000|2021-08-05 11:00:00|64574.8|64554.8|64569.7|64559.7|64577.1|64563.6|64566.2|64550.5|741
1628161500000|2021-08-05 11:05:00|64569.9|64559.9|64563|64553|64573.8|64559.9|64562|64547.2|630
1628161800000|2021-08-05 11:10:00|64562.9|64552.9|64562.2|64552.2|64569.9|64556.4|64560.1|64546|402
1628162100000|2021-08-05 11:15:00|64562.3|64552.3|64557.3|64547.3|64566.3|64552.6|64556.7|64545.9|436
1628162400000|2021-08-05 11:20:00|64557.1|64547.1|64559.3|64549.3|64565.9|64550.8|64551.6|64538.4|496
1628162700000|2021-08-05 11:25:00|64559.7|64549.7|64562.5|64552.5|64570.4|64556|64556.2|64546.2|479
1628163000000|2021-08-05 11:30:00|64562.7|64552.7|64554.8|64544.8|64569.2|64554.3|64554.6|64539.9|497
1628163300000|2021-08-05 11:35:00|64554.9|64544.9|64553.6|64543.6|64562.5|64548.2|64552.8|64538.6|540
1628163600000|2021-08-05 11:40:00|64553.5|64543.5|64550.5|64540.5|64557.9|64543.8|64549.9|64535.1|467
1628163900000|2021-08-05 11:45:00|64550.3|64540.3|64558.6|64538.6|64558.7|64544.5|64550|64534.6|390
1628164200000|2021-08-05 11:50:00|64558.4|64538.4|64559.5|64549.5|64566|64551|64553|64538.1|392
1628164500000|2021-08-05 11:55:00|64559.7|64549.7|64551.4|64541.4|64564.6|64549.7|64549.4|64535.7|484
1628164800000|2021-08-05 12:00:00|64551.3|64541.3|64553.7|64543.7|64556.5|64545.7|64548.7|64535.3|538
1628165100000|2021-08-05 12:05:00|64553.8|64543.8|64552.7|64542.7|64555.2|64545.2|64549.6|64539.6|362
1628165400000|2021-08-05 12:10:00|64552.8|64542.8|64554.5|64544.5|64558.8|64544.7|64551.8|64537.7|428
1628165700000|2021-08-05 12:15:00|64554.4|64544.4|64559.2|64549.2|64561.1|64551.1|64554.3|64544.3|440
1628166000000|2021-08-05 12:20:00|64559.4|64549.4|64575|64565|64579.6|64565.4|64557.4|64547.4|549
1628166300000|2021-08-05 12:25:00|64575.1|64565.1|64586.5|64566.5|64590|64576.2|64574.5|64559.7|508
1628166600000|2021-08-05 12:30:00|64586.4|64566.4|64578.3|64568.3|64588.4|64573.2|64574.4|64559.4|575
1628166900000|2021-08-05 12:35:00|64578.8|64568.8|64566.1|64556.1|64588.3|64572.9|64566.1|64551.5|645
1628167200000|2021-08-05 12:40:00|64565.9|64555.9|64577.9|64557.9|64578.1|64564.7|64565.9|64551.7|557
1628167500000|2021-08-05 12:45:00|64577.8|64557.8|64564.6|64554.6|64580.9|64566.5|64562.7|64551.1|575
1628167800000|2021-08-05 12:50:00|64564.5|64554.5|64568.7|64558.7|64570.2|64560.2|64561.4|64551.4|459
1628168100000|2021-08-05 12:55:00|64569.3|64559.3|64569.6|64559.6|64575|64562.7|64566.6|64555|559
1628168400000|2021-08-05 13:00:00|64569.7|64559.7|64577.6|64567.6|64578.5|64568.5|64566.4|64556.4|726
1628168700000|2021-08-05 13:05:00|64577.7|64567.7|64579.2|64569.2|64580.4|64570.4|64573.9|64563.9|558
1628169000000|2021-08-05 13:10:00|64579.3|64569.3|64570.3|64560.3|64580.4|64570.4|64568.9|64558.9|562
1628169300000|2021-08-05 13:15:00|64570.4|64560.4|64574.6|64564.6|64578.8|64566.2|64567.1|64557.1|563
1628169600000|2021-08-05 13:20:00|64574.5|64564.5|64581.4|64571.4|64582.3|64572.3|64574.5|64564.5|455
1628169900000|2021-08-05 13:25:00|64581.7|64571.7|64575.7|64565.7|64584.3|64574.3|64575.5|64565.5|557
1628170200000|2021-08-05 13:30:00|64576.1|64566.1|64578.3|64568.3|64584.8|64572.1|64569.4|64559.4|742
1628170500000|2021-08-05 13:35:00|64578.9|64568.9|64579.3|64569.3|64579.3|64569.3|64567.3|64557.3|737
1628170800000|2021-08-05 13:40:00|64579.4|64569.4|64589.1|64579.1|64595.8|64585.8|64579.1|64568.8|818
1628171100000|2021-08-05 13:45:00|64588.7|64578.7|64597.9|64587.9|64603.2|64593.2|64586.8|64576.8|793
1628171400000|2021-08-05 13:50:00|64597.4|64587.4|64599.3|64589.3|64603.5|64593.5|64589.7|64579.7|716
1628171700000|2021-08-05 13:55:00|64599.5|64589.5|64590.2|64580.2|64599.8|64589.8|64588|64573.2|668
1628172000000|2021-08-05 14:00:00|64590.1|64580.1|64584.4|64574.4|64600.1|64585.7|64584.4|64574.4|666
1628172300000|2021-08-05 14:05:00|64584.5|64574.5|64578.7|64568.7|64588.4|64578.4|64575.5|64565.5|682
1628172600000|2021-08-05 14:10:00|64578.8|64568.8|64567.3|64557.3|64582.4|64570.1|64566.3|64556.3|791
1628172900000|2021-08-05 14:15:00|64566.8|64556.8|64572.5|64562.5|64577.4|64567.4|64565.6|64554.2|682
1628173200000|2021-08-05 14:20:00|64571.5|64561.5|64579.4|64569.4|64584.4|64570.2|64570.8|64558.4|632
1628173500000|2021-08-05 14:25:00|64578.9|64568.9|64575.4|64565.4|64579.4|64569.4|64562.9|64552.9|678
1628173800000|2021-08-05 14:30:00|64575.1|64565.1|64581.1|64571.1|64587.6|64573|64572.5|64562.5|631
1628174100000|2021-08-05 14:35:00|64581.2|64571.2|64579.3|64569.3|64583|64571.4|64573.4|64562.8|554
1628174400000|2021-08-05 14:40:00|64579.4|64569.4|64574.9|64564.9|64579.4|64569.4|64566.7|64556.7|603
1628174700000|2021-08-05 14:45:00|64574.8|64564.8|64564.7|64554.7|64584|64570.5|64562.5|64552.5|594
1628175000000|2021-08-05 14:50:00|64565|64555|64566.3|64556.3|64569.7|64559.7|64560.4|64550.4|525
1628175300000|2021-08-05 14:55:00|64566.1|64556.1|64567.7|64557.7|64571.9|64561.9|64563.5|64550.6|643
1628175600000|2021-08-05 15:00:00|64567.6|64557.6|64575.3|64565.3|64578.1|64568.1|64565|64555|543
1628175900000|2021-08-05 15:05:00|64575.2|64565.2|64578.5|64568.5|64579.9|64569.9|64574.1|64564.1|470
1628176200000|2021-08-05 15:10:00|64578.4|64568.4|64579.1|64569.1|64581.4|64571.4|64576.9|64566.9|481
1628176500000|2021-08-05 15:15:00|64579|64569|64585.9|64575.9|64589.1|64579.1|64578.1|64568.1|533
1628176800000|2021-08-05 15:20:00|64585.8|64575.8|64578.6|64568.6|64586|64576|64576.9|64566.9|476
1628177100000|2021-08-05 15:25:00|64578.3|64568.3|64585.5|64565.5|64587.5|64573.8|64569.4|64555.4|545
1628177400000|2021-08-05 15:30:00|64585.4|64565.4|64576.7|64566.7|64585.8|64571.2|64573|64559.2|457
1628177700000|2021-08-05 15:35:00|64576.6|64566.6|64583.9|64573.9|64588.3|64573.9|64575.5|64563.1|417
1628178000000|2021-08-05 15:40:00|64583.6|64573.6|64577.9|64567.9|64585.7|64575.1|64576.9|64563.7|475
1628178300000|2021-08-05 15:45:00|64582.9|64562.9|64582.4|64572.4|64585.1|64573.2|64577.5|64562.7|332
1628178600000|2021-08-05 15:50:00|64582.1|64572.1|64579.5|64569.5|64584.3|64574.3|64575.6|64565.6|429
1628178900000|2021-08-05 15:55:00|64579.4|64569.4|64580.5|64570.5|64586.9|64575.6|64579.1|64566|475
1628179200000|2021-08-05 16:00:00|64580.4|64570.4|64581.2|64571.2|64592.9|64578.3|64577.9|64564.1|440
1628179500000|2021-08-05 16:05:00|64581|64571|64581.4|64571.4|64589.1|64573.9|64580.5|64566.3|351
1628179800000|2021-08-05 16:10:00|64581.7|64571.7|64584.7|64564.7|64584.9|64571.9|64578.5|64564.4|340
1628180100000|2021-08-05 16:15:00|64579.7|64569.7|64587.9|64577.9|64590.4|64578.3|64579.2|64564.5|390
1628180400000|2021-08-05 16:20:00|64588|64578|64589.7|64579.7|64595.2|64580.5|64586.1|64572|344
1628180700000|2021-08-05 16:25:00|64589.5|64579.5|64586.4|64576.4|64596.1|64581.1|64586.2|64573.2|288
1628181000000|2021-08-05 16:30:00|64586.5|64576.5|64589.5|64579.5|64594.3|64579.9|64586.1|64574.2|283
1628181300000|2021-08-05 16:35:00|64589.6|64579.6|64592.1|64582.1|64597.4|64582.8|64589.6|64575|350
1628181600000|2021-08-05 16:40:00|64592.3|64582.3|64588|64578|64593.8|64582.7|64587|64573|283
1628181900000|2021-08-05 16:45:00|64587.9|64577.9|64588|64578|64594.4|64580.2|64587.7|64574.3|234
1628182200000|2021-08-05 16:50:00|64587.8|64577.8|64592.9|64582.9|64597.5|64583.4|64587.4|64575|321
1628182500000|2021-08-05 16:55:00|64592.8|64582.8|64588.5|64578.5|64599.9|64584.8|64588.3|64577|395
1628182800000|2021-08-05 17:00:00|64588.6|64578.6|64581.4|64571.4|64588.8|64578.8|64579.7|64567.9|410
1628183100000|2021-08-05 17:05:00|64581.5|64571.5|64579.3|64569.3|64584.2|64574.2|64578|64568|289
1628183400000|2021-08-05 17:10:00|64579.2|64569.2|64576.8|64566.8|64584.7|64571.4|64576.6|64564.2|308
1628183700000|2021-08-05 17:15:00|64577.1|64567.1|64580.4|64570.4|64588.2|64573.5|64576.7|64564.6|256
1628184000000|2021-08-05 17:20:00|64580.3|64570.3|64579|64569|64586.3|64571.1|64578.6|64564.6|216
1628184300000|2021-08-05 17:25:00|64578.9|64568.9|64574.5|64564.5|64580|64570|64571.8|64561.8|270
1628184600000|2021-08-05 17:30:00|64574.7|64564.7|64579.2|64569.2|64583|64569.6|64574.3|64561.3|211
1628184900000|2021-08-05 17:35:00|64579.1|64569.1|64578.9|64568.9|64585.3|64571|64578.8|64564.3|271
1628185200000|2021-08-05 17:40:00|64578.8|64568.8|64588|64568|64590.5|64576|64578.1|64566.7|309
1628185500000|2021-08-05 17:45:00|64587.9|64567.9|64581.8|64571.8|64590|64574.3|64580.8|64566.3|228
1628185800000|2021-08-05 17:50:00|64582|64572|64579.9|64569.9|64587.4|64573.6|64579.6|64566.6|212
1628186100000|2021-08-05 17:55:00|64579.8|64569.8|64575|64565|64581.8|64570.1|64575|64560.4|209
1628186400000|2021-08-05 18:00:00|64575.1|64565.1|64579.6|64569.6|64584.3|64570|64573.9|64559.2|241
1628186700000|2021-08-05 18:05:00|64579.8|64569.8|64578.3|64568.3|64585.9|64571.4|64578.2|64564.1|188
1628187000000|2021-08-05 18:10:00|64578.2|64568.2|64579.1|64569.1|64584.2|64570|64575.4|64563.4|247
1628187300000|2021-08-05 18:15:00|64579|64569|64584.2|64574.2|64587.3|64574.5|64575|64561.3|288
1628187600000|2021-08-05 18:20:00|64584.3|64574.3|64609.3|64589.3|64609.3|64594.5|64583.7|64571.7|434
1628187900000|2021-08-05 18:25:00|64609.2|64589.2|64603.4|64593.4|64613|64597.5|64601|64586.2|372
1628188200000|2021-08-05 18:30:00|64602.7|64592.7|64617.7|64607.7|64622.7|64608|64602.7|64587.6|416
1628188500000|2021-08-05 18:35:00|64617.6|64607.6|64616.2|64606.2|64617.6|64607.6|64615.7|64605.7|132
1628188800000|2021-08-05 18:40:00|64616.1|64606.1|64625.1|64615.1|64626|64615.3|64615.8|64605.4|251
1628189100000|2021-08-05 18:45:00|64624.7|64614.7|64625.9|64615.9|64627.2|64617.2|64623|64613|341
1628189400000|2021-08-05 18:50:00|64625.8|64615.8|64631|64621|64636.9|64622.2|64622.8|64612.8|311
1628189700000|2021-08-05 18:55:00|64630.9|64620.9|64627.1|64617.1|64631.5|64621.5|64626.2|64616.2|317
1628190000000|2021-08-05 19:00:00|64626.3|64616.3|64645.3|64625.3|64646.6|64632|64625.7|64610.9|455
1628190300000|2021-08-05 19:05:00|64645.2|64625.2|64643.1|64623.1|64645.3|64630.8|64636.4|64621.4|406
1628190600000|2021-08-05 19:10:00|64643.2|64623.2|64636.8|64626.8|64643.2|64628.2|64631|64616.1|377
1628190900000|2021-08-05 19:15:00|64641.9|64621.9|64642.1|64632.1|64648.3|64633.4|64637.2|64621.8|252
1628191200000|2021-08-05 19:20:00|64641.6|64631.6|64636.8|64626.8|64647.7|64633.2|64629.6|64616.8|349
1628191500000|2021-08-05 19:25:00|64636.7|64626.7|64637.2|64627.2|64646.5|64631.6|64632.9|64617.2|316
1628191800000|2021-08-05 19:30:00|64637.1|64627.1|64638.3|64618.3|64641.6|64628.2|64630.8|64614.3|341
1628192100000|2021-08-05 19:35:00|64638.4|64618.4|64636.7|64616.7|64638.5|64623.1|64628|64613.8|352
1628192400000|2021-08-05 19:40:00|64637|64617|64633.4|64613.4|64637.3|64617.3|64622.9|64606.8|417
1628192700000|2021-08-05 19:45:00|64633.5|64613.5|64627.3|64607.3|64637.2|64617.2|64627.1|64607.1|335
1628193000000|2021-08-05 19:50:00|64627.2|64607.2|64621.1|64601.1|64628.1|64612.2|64621|64601|249
1628193300000|2021-08-05 19:55:00|64621.4|64601.4|64625.7|64605.7|64632.1|64612.1|64616.1|64600.9|372
1628193600000|2021-08-05 20:00:00|64626|64606|64625.3|64605.3|64628.4|64608.4|64623|64603|275
1628193900000|2021-08-05 20:05:00|64625.4|64605.4|64629.3|64609.3|64630|64610.9|64620.9|64605.4|205
1628194200000|2021-08-05 20:10:00|64629.4|64609.4|64622.3|64602.3|64630|64610|64620.9|64600.9|258
1628194500000|2021-08-05 20:15:00|64624.8|64604.8|64622.6|64602.6|64627.2|64607.2|64621.5|64601.5|249
1628194800000|2021-08-05 20:20:00|64622.7|64602.7|64625.5|64605.5|64625.9|64605.9|64622.1|64602.1|182
1628195100000|2021-08-05 20:25:00|64625.4|64605.4|64633.7|64613.7|64633.9|64613.9|64624.9|64604.9|246
1628195400000|2021-08-05 20:30:00|64633.5|64613.5|64632.7|64612.7|64633.9|64613.9|64631.5|64611.5|211
1628195700000|2021-08-05 20:35:00|64632.6|64612.6|64632.2|64612.2|64632.7|64612.7|64631.5|64611.5|177
1628196000000|2021-08-05 20:40:00|64632.1|64612.1|64632.1|64612.1|64633.5|64613.5|64631.4|64611.4|163
1628196300000|2021-08-05 20:45:00|64632.2|64612.2|64639.6|64619.6|64640|64620|64631.6|64611.6|217
1628196600000|2021-08-05 20:50:00|64639.8|64619.8|64636.4|64616.4|64640.5|64620.5|64634.3|64614.3|197
1628196900000|2021-08-05 20:55:00|64637.1|64617.1|64632|64612|64639.4|64619.4|64631.4|64611.4|237
1628197200000|2021-08-05 21:00:00|64632.1|64612.1|64633.8|64613.8|64640.1|64614.8|64628.5|64604.4|69
1628197500000|2021-08-05 21:05:00|64635.5|64615.5|64630.1|64610.1|64642.5|64615.5|64627.4|64598|105
1628197800000|2021-08-05 21:10:00|64629.1|64609.1|64629.6|64609.6|64644.8|64615.2|64624.9|64597|172
1628198100000|2021-08-05 21:15:00|64630.9|64600.3|64632.9|64602.3|64634.4|64614.4|64626.1|64596.9|62
1628198400000|2021-08-05 21:20:00|64632.2|64612.2|64641.9|64606.8|64649.1|64618.3|64626.5|64596.4|99
1628198700000|2021-08-05 21:25:00|64642.5|64607.8|64641.1|64605.5|64647.5|64618|64635.8|64593.4|112
1628199000000|2021-08-05 21:30:00|64642.4|64601.4|64643.7|64609.6|64646.5|64618.9|64635.4|64601.4|170
1628199300000|2021-08-05 21:35:00|64640.6|64608.9|64643.1|64610.6|64649.8|64617.2|64637.1|64601.8|168
1628199600000|2021-08-05 21:40:00|64641.1|64610.7|64639.7|64607.3|64646|64616.9|64633.5|64605.1|85
1628199900000|2021-08-05 21:45:00|64640.7|64608.9|64641.9|64608.9|64647.5|64615.8|64635.5|64606.1|109
1628200200000|2021-08-05 21:50:00|64641.8|64608.6|64641.1|64608.9|64648.2|64616.3|64636.3|64608.5|95
1628200500000|2021-08-05 21:55:00|64640.4|64607.5|64640.5|64608.9|64650.1|64612.8|64639.4|64607.5|112
1628200800000|2021-08-05 22:00:00|64632.3|64612.3|64632|64612|64649|64616.3|64629.9|64607.1|281
1628201100000|2021-08-05 22:05:00|64632.3|64612.3|64630.4|64610.4|64645.1|64617.1|64630.4|64607.8|244
1628201400000|2021-08-05 22:10:00|64632.1|64612.1|64632.1|64612.1|64645.8|64615.2|64630.5|64607.2|272
1628201700000|2021-08-05 22:15:00|64633.3|64613.3|64633.4|64613.4|64641.1|64616.7|64632.2|64608.6|244
1628202000000|2021-08-05 22:20:00|64633.6|64613.6|64635.2|64615.2|64640.8|64619.4|64632.9|64608.5|231
1628202300000|2021-08-05 22:25:00|64635.4|64615.4|64650.6|64630.6|64652.6|64632.6|64633.7|64607.8|276
1628202600000|2021-08-05 22:30:00|64650.9|64630.9|64650.4|64630.4|64651.8|64631.8|64648.1|64628.1|182
1628202900000|2021-08-05 22:35:00|64650.3|64630.3|64649.9|64629.9|64651.8|64631.8|64649|64629|140
1628203200000|2021-08-05 22:40:00|64649.8|64629.8|64648.3|64628.3|64651.4|64631.4|64645.9|64625.9|153
1628203500000|2021-08-05 22:45:00|64648.2|64628.2|64648.3|64628.3|64650.8|64633.9|64643.5|64625.8|155
1628203800000|2021-08-05 22:50:00|64648.2|64628.2|64635.3|64615.3|64650.6|64630.6|64632|64612|378
1628204100000|2021-08-05 22:55:00|64635.4|64615.4|64646.8|64626.8|64648.1|64628.1|64633.4|64613.4|385
1628204400000|2021-08-05 23:00:00|64646.4|64626.4|64635.1|64615.1|64648.2|64628.2|64633.4|64613.4|390
1628204700000|2021-08-05 23:05:00|64635.4|64615.4|64638.1|64618.1|64639.1|64619.1|64631.4|64611.4|350
1628205000000|2021-08-05 23:10:00|64638.6|64618.6|64646.1|64626.1|64646.6|64626.6|64634.3|64606|350
1628205300000|2021-08-05 23:15:00|64646.2|64626.2|64646.3|64626.3|64647.4|64627.4|64644.3|64624.3|211
1628205600000|2021-08-05 23:20:00|64646|64626|64647|64627|64647.5|64627.5|64645.5|64625.5|173
1628205900000|2021-08-05 23:25:00|64646.7|64626.7|64646.6|64626.6|64647|64627|64643.2|64623.2|211
1628206200000|2021-08-05 23:30:00|64646.9|64626.9|64644.2|64624.2|64647.8|64627.8|64643.6|64623.6|227
1628206500000|2021-08-05 23:35:00|64644.6|64624.6|64627.7|64607.7|64647.7|64627.7|64624.4|64595.9|309
1628206800000|2021-08-05 23:40:00|64628|64608|64621.5|64601.5|64638.3|64618.3|64619.4|64589.9|519
1628207100000|2021-08-05 23:45:00|64621.4|64601.4|64623.3|64603.3|64624.1|64604.1|64616.7|64596.7|479
1628207400000|2021-08-05 23:50:00|64623.2|64603.2|64621.1|64601.1|64624.4|64604.4|64620|64600|322
1628207700000|2021-08-05 23:55:00|64621|64601|64620.3|64600.3|64623|64603|64617.1|64597.1|318
1628208000000|2021-08-06 00:00:00|64620.4|64600.4|64620.9|64600.9|64624|64604|64619|64599|515
1628208300000|2021-08-06 00:05:00|64620.8|64600.8|64621.7|64601.7|64623.7|64603.7|64620|64600|535
1628208600000|2021-08-06 00:10:00|64621.5|64601.5|64621.9|64601.9|64623.5|64603.5|64617.1|64597.1|558
1628208900000|2021-08-06 00:15:00|64622.1|64602.1|64622.1|64602.1|64622.7|64602.7|64619.2|64599.2|471
1628209200000|2021-08-06 00:20:00|64622.2|64602.2|64642.2|64622.2|64642.8|64622.8|64621.5|64601.5|557
1628209500000|2021-08-06 00:25:00|64642.4|64622.4|64642.9|64622.9|64650|64632.2|64639.3|64619.3|717
1628209800000|2021-08-06 00:30:00|64643|64623|64637.1|64617.1|64644.7|64624.7|64633.1|64615.6|437
1628210100000|2021-08-06 00:35:00|64637.3|64617.3|64639.4|64619.4|64640|64623.6|64633.3|64616.3|414
1628210400000|2021-08-06 00:40:00|64639|64619|64640.5|64620.5|64644.1|64626.7|64635.7|64618.7|346
1628210700000|2021-08-06 00:45:00|64640.4|64620.4|64638.4|64618.4|64640.6|64620.6|64637.4|64617.4|260
1628211000000|2021-08-06 00:50:00|64638.5|64618.5|64633.4|64623.4|64640.8|64626.1|64630.9|64616.3|373
1628211300000|2021-08-06 00:55:00|64632.3|64622.3|64641.6|64621.6|64643.4|64628.3|64631.3|64617.3|455
1628211600000|2021-08-06 01:00:00|64642.1|64622.1|64640.6|64620.6|64642.5|64625.1|64632.6|64616|677
1628211900000|2021-08-06 01:05:00|64640.4|64620.4|64632|64622|64641.2|64623.8|64631.8|64616.3|404
1628212200000|2021-08-06 01:10:00|64632.1|64622.1|64635.3|64615.3|64641.6|64626.6|64630.9|64614.8|513
1628212500000|2021-08-06 01:15:00|64635.4|64615.4|64633.7|64613.7|64637.1|64619.5|64627.8|64612.8|447
1628212800000|2021-08-06 01:20:00|64634|64614|64639.2|64619.2|64639.6|64624.6|64626.9|64611.5|432
1628213100000|2021-08-06 01:25:00|64639.6|64619.6|64639.2|64629.2|64646.6|64630.3|64633.8|64618|582
1628213400000|2021-08-06 01:30:00|64639.3|64629.3|64641|64631|64655.5|64642.3|64637.8|64622.8|693
1628213700000|2021-08-06 01:35:00|64641.1|64631.1|64643.9|64633.9|64650|64636.1|64638.6|64621|644
1628214000000|2021-08-06 01:40:00|64643.8|64633.8|64628.6|64618.6|64644.4|64633.9|64627.4|64612.5|599
1628214300000|2021-08-06 01:45:00|64628.9|64618.9|64627.9|64617.9|64638.4|64624.7|64625.8|64611.6|610
1628214600000|2021-08-06 01:50:00|64627.7|64617.7|64628.5|64618.5|64637.7|64624.8|64627.7|64617.2|584
1628214900000|2021-08-06 01:55:00|64629.5|64619.5|64633.7|64623.7|64635.7|64625.7|64624.2|64614.2|581
1628215200000|2021-08-06 02:00:00|64632.9|64622.9|64636.3|64626.3|64641.1|64630.8|64631|64618.7|573
1628215500000|2021-08-06 02:05:00|64636.4|64626.4|64638.2|64628.2|64641.8|64631.8|64635.8|64625.8|478
1628215800000|2021-08-06 02:10:00|64638|64628|64640.8|64630.8|64642.6|64632.6|64631.2|64621.2|513
1628216100000|2021-08-06 02:15:00|64641|64631|64642.5|64632.5|64645|64635|64637.2|64627.2|441
1628216400000|2021-08-06 02:20:00|64642.6|64632.6|64649.3|64639.3|64649.4|64639.4|64642.3|64627.7|399
1628216700000|2021-08-06 02:25:00|64649.2|64639.2|64647.4|64637.4|64650.1|64640.1|64644|64634|368
1628217000000|2021-08-06 02:30:00|64647.3|64637.3|64651.8|64641.8|64651.9|64641.9|64646.6|64636.6|358
1628217300000|2021-08-06 02:35:00|64652|64642|64659|64649|64664.3|64649.9|64650.4|64640.4|488
1628217600000|2021-08-06 02:40:00|64658.8|64648.8|64655.5|64645.5|64672.5|64658|64653.2|64638.1|507
1628217900000|2021-08-06 02:45:00|64655.4|64645.4|64645.6|64635.6|64662.2|64646.6|64644.7|64630.5|450
1628218200000|2021-08-06 02:50:00|64645.8|64635.8|64645.8|64635.8|64648|64638|64641.7|64631.7|481
1628218500000|2021-08-06 02:55:00|64645.7|64635.7|64643.6|64633.6|64652.3|64638.9|64639.3|64629.3|702
1628218800000|2021-08-06 03:00:00|64643.3|64633.3|64655.3|64635.3|64655.7|64640.8|64638.2|64628.2|503
1628219100000|2021-08-06 03:05:00|64655.4|64635.4|64642.5|64632.5|64656.7|64642.5|64642.5|64628.3|480
1628219400000|2021-08-06 03:10:00|64642.4|64632.4|64632.8|64622.8|64643.9|64632.5|64632.2|64621.6|426
1628219700000|2021-08-06 03:15:00|64633.3|64623.3|64631.9|64621.9|64634.7|64624.7|64631.5|64621.5|356
1628220000000|2021-08-06 03:20:00|64632|64622|64631.4|64621.4|64635|64625|64629|64619|266
1628220300000|2021-08-06 03:25:00|64631.2|64621.2|64632.3|64622.3|64634|64624|64630.2|64620.2|352
1628220600000|2021-08-06 03:30:00|64632.2|64622.2|64639|64629|64645.8|64631.3|64631.2|64621.2|369
1628220900000|2021-08-06 03:35:00|64638.9|64628.9|64632.3|64622.3|64640.2|64629|64627.1|64617.1|353
1628221200000|2021-08-06 03:40:00|64632.1|64622.1|64629|64619|64632.2|64622.2|64626.6|64616.6|347
1628221500000|2021-08-06 03:45:00|64628.9|64618.9|64629.1|64619.1|64633.7|64619.7|64626.8|64613.6|280
1628221800000|2021-08-06 03:50:00|64629.2|64619.2|64629.7|64619.7|64635.6|64622.3|64628.7|64615|290
1628222100000|2021-08-06 03:55:00|64629.6|64619.6|64630.1|64620.1|64630.8|64620.8|64628.6|64618.6|283
1628222400000|2021-08-06 04:00:00|64630.6|64620.6|64633.6|64623.6|64633.8|64623.8|64630.2|64620.2|309
1628222700000|2021-08-06 04:05:00|64633.5|64623.5|64633.7|64623.7|64634.5|64624.5|64632.7|64622.7|304
1628223000000|2021-08-06 04:10:00|64633.6|64623.6|64642.7|64632.7|64648.5|64633.3|64632.9|64622.9|362
1628223300000|2021-08-06 04:15:00|64647.6|64627.6|64643.4|64623.4|64647.8|64632.8|64638.8|64622.5|371
1628223600000|2021-08-06 04:20:00|64643.2|64623.2|64645.3|64625.3|64646|64630.4|64637.6|64623.2|284
1628223900000|2021-08-06 04:25:00|64645.6|64625.6|64641.3|64631.3|64645.6|64632.1|64639.4|64624.4|261
1628224200000|2021-08-06 04:30:00|64641.5|64631.5|64643.2|64633.2|64649.6|64634.2|64640.7|64627.8|270
1628224500000|2021-08-06 04:35:00|64648.8|64628.8|64649.6|64629.6|64651.4|64636.1|64642.8|64628.7|275
1628224800000|2021-08-06 04:40:00|64649.5|64629.5|64639|64629|64649.7|64635.1|64638.3|64628.3|267
1628225100000|2021-08-06 04:45:00|64638.9|64628.9|64638.3|64628.3|64640|64630|64638.2|64628.2|179
1628225400000|2021-08-06 04:50:00|64638.4|64628.4|64638.6|64628.6|64645.8|64631.6|64637.6|64625.2|207
1628225700000|2021-08-06 04:55:00|64638.7|64628.7|64630.8|64620.8|64638.9|64628.9|64629.3|64619.3|308
1628226000000|2021-08-06 05:00:00|64631|64621|64628.5|64618.5|64633|64623|64627|64617|532
1628226300000|2021-08-06 05:05:00|64628.4|64618.4|64634.5|64624.5|64635.2|64625.2|64628.3|64618.3|313
1628226600000|2021-08-06 05:10:00|64634.3|64624.3|64632.9|64622.9|64635.1|64625.1|64631.9|64621.9|270
1628226900000|2021-08-06 05:15:00|64633|64623|64636|64626|64636.5|64626.5|64632.4|64622.4|291
1628227200000|2021-08-06 05:20:00|64636.2|64626.2|64634.7|64624.7|64637.8|64627.8|64633.3|64623.3|223
1628227500000|2021-08-06 05:25:00|64634.6|64624.6|64638.8|64628.8|64641.2|64631.2|64634.3|64624.3|280
1628227800000|2021-08-06 05:30:00|64638.7|64628.7|64641.9|64631.9|64643.1|64633.1|64637.6|64627.6|357
1628228100000|2021-08-06 05:35:00|64642|64632|64652.1|64642.1|64652.5|64642.5|64641.9|64631.9|471
1628228400000|2021-08-06 05:40:00|64652|64642|64652.1|64642.1|64653.5|64643.5|64648.4|64638.4|392
1628228700000|2021-08-06 05:45:00|64652.2|64642.2|64646|64636|64652.5|64642.5|64644.7|64634.7|421
1628229000000|2021-08-06 05:50:00|64646.1|64636.1|64638.1|64628.1|64646.6|64636.6|64637.8|64627.8|375
1628229300000|2021-08-06 05:55:00|64637.8|64627.8|64633.2|64623.2|64638|64628|64629.4|64619.4|382
1628229600000|2021-08-06 06:00:00|64633.1|64623.1|64627.4|64617.4|64636|64626|64617.5|64605.7|533
1628229900000|2021-08-06 06:05:00|64627.2|64617.2|64625.8|64615.8|64630.7|64620.7|64625.2|64615.2|356
1628230200000|2021-08-06 06:10:00|64625.7|64615.7|64633.5|64623.5|64635.7|64623.7|64622.4|64612.4|474
1628230500000|2021-08-06 06:15:00|64633.4|64623.4|64627.3|64617.3|64636.3|64626.3|64625.9|64615.9|401
1628230800000|2021-08-06 06:20:00|64627.2|64617.2|64630.8|64620.8|64635.9|64622.8|64625.1|64615.1|456
1628231100000|2021-08-06 06:25:00|64630.6|64620.6|64630.9|64620.9|64636.4|64626.4|64630|64620|418
1628231400000|2021-08-06 06:30:00|64630.8|64620.8|64632.9|64622.9|64633|64623|64627.3|64617.3|465
1628231700000|2021-08-06 06:35:00|64633|64623|64641.6|64631.6|64641.9|64631.9|64632.2|64622.2|446
1628232000000|2021-08-06 06:40:00|64641.5|64631.5|64639.7|64629.7|64641.6|64631.6|64633.4|64623.4|498
1628232300000|2021-08-06 06:45:00|64639.9|64629.9|64637|64627|64640.9|64630.9|64630.6|64616.1|426
1628232600000|2021-08-06 06:50:00|64637.1|64627.1|64637.5|64627.5|64641.2|64631.2|64632.8|64622.8|518
1628232900000|2021-08-06 06:55:00|64637.3|64627.3|64631|64621|64644.4|64631.9|64630|64618|531
1628233200000|2021-08-06 07:00:00|64630.5|64620.5|64653.4|64643.4|64653.6|64643.6|64630.5|64616.7|611
1628233500000|2021-08-06 07:05:00|64653.5|64643.5|64652.2|64642.2|64658|64648|64644.1|64634.1|534
1628233800000|2021-08-06 07:10:00|64652.4|64642.4|64649.6|64639.6|64655.2|64645.2|64648.1|64638.1|481
1628234100000|2021-08-06 07:15:00|64649.7|64639.7|64653.6|64643.6|64660.3|64650.3|64649.6|64638.7|533
1628234400000|2021-08-06 07:20:00|64653.8|64643.8|64653.7|64643.7|64654.8|64644.8|64648.9|64638.9|482
1628234700000|2021-08-06 07:25:00|64653.5|64643.5|64626.4|64616.4|64653.7|64643.7|64624.6|64614.6|835
1628235000000|2021-08-06 07:30:00|64626.5|64616.5|64637.8|64627.8|64641.5|64628.3|64626.1|64616.1|441
1628235300000|2021-08-06 07:35:00|64638.4|64628.4|64634.8|64624.8|64638.4|64628.4|64631.3|64621.3|369
1628235600000|2021-08-06 07:40:00|64634.9|64624.9|64637.1|64627.1|64637.7|64627.7|64634.3|64624.3|314
1628235900000|2021-08-06 07:45:00|64637.3|64627.3|64638.9|64628.9|64639.5|64629.5|64635.3|64625.3|410
1628236200000|2021-08-06 07:50:00|64639.1|64629.1|64636.7|64626.7|64641.6|64629.4|64632.2|64621.5|467
1628236500000|2021-08-06 07:55:00|64636.8|64626.8|64639.7|64629.7|64643.5|64633.5|64634.7|64622.2|506
1628236800000|2021-08-06 08:00:00|64639.4|64629.4|64646|64636|64647.6|64637.6|64638.6|64628.6|479
1628237100000|2021-08-06 08:05:00|64645.9|64635.9|64649.5|64639.5|64650.9|64639.7|64641.8|64630.9|325
1628237400000|2021-08-06 08:10:00|64649.6|64639.6|64652.7|64642.7|64657.5|64647.5|64647.4|64637.4|421
1628237700000|2021-08-06 08:15:00|64652.9|64642.9|64650.9|64640.9|64654.4|64644.4|64648.1|64638.1|407
1628238000000|2021-08-06 08:20:00|64650.6|64640.6|64659.7|64649.7|64661.7|64651.7|64648.5|64635.5|450
1628238300000|2021-08-06 08:25:00|64659.8|64649.8|64673.3|64663.3|64676.9|64666.9|64659.8|64649.8|654
1628238600000|2021-08-06 08:30:00|64673.2|64663.2|64680.7|64670.7|64681.9|64671.9|64672.9|64658.4|459
1628238900000|2021-08-06 08:35:00|64680.6|64670.6|64682.5|64672.5|64685.3|64675.3|64677.1|64667.1|448
1628239200000|2021-08-06 08:40:00|64682.4|64672.4|64677.1|64667.1|64684.2|64674.2|64675.1|64665.1|480
1628239500000|2021-08-06 08:45:00|64677.2|64667.2|64676.6|64666.6|64683.2|64673.2|64676.4|64666.4|387
1628239800000|2021-08-06 08:50:00|64676.4|64666.4|64673.1|64663.1|64676.6|64666.6|64665.1|64653.9|391
1628240100000|2021-08-06 08:55:00|64672.6|64662.6|64670.7|64660.7|64673.3|64663.3|64665.6|64655.6|445
1628240400000|2021-08-06 09:00:00|64670.9|64660.9|64673.1|64663.1|64677.5|64665.1|64669.1|64656.5|435
1628240700000|2021-08-06 09:05:00|64673.8|64663.8|64671.2|64661.2|64677.4|64667.4|64669.2|64659.2|349
1628241000000|2021-08-06 09:10:00|64671.3|64661.3|64673.5|64663.5|64674|64664|64668.9|64658.9|347
1628241300000|2021-08-06 09:15:00|64673.9|64663.9|64677.7|64667.7|64677.8|64667.8|64671.2|64661.2|408
1628241600000|2021-08-06 09:20:00|64677.6|64667.6|64684.4|64674.4|64685.9|64675.9|64677.6|64667.6|442
1628241900000|2021-08-06 09:25:00|64684.6|64674.6|64682.4|64672.4|64686.4|64676.4|64678.8|64668.8|440
1628242200000|2021-08-06 09:30:00|64682.5|64672.5|64678.7|64668.7|64684.1|64674.1|64678.1|64668.1|399
1628242500000|2021-08-06 09:35:00|64678.9|64668.9|64680.6|64670.6|64680.6|64670.6|64677.4|64667.4|350
1628242800000|2021-08-06 09:40:00|64680.8|64670.8|64680.5|64670.5|64684.4|64671.7|64678|64663.9|418
1628243100000|2021-08-06 09:45:00|64680.6|64670.6|64681.2|64671.2|64684.7|64674.7|64679.3|64669.3|377
1628243400000|2021-08-06 09:50:00|64679.3|64669.3|64678.5|64668.5|64681.9|64671.9|64676.2|64666.2|408
1628243700000|2021-08-06 09:55:00|64678.6|64668.6|64678.2|64668.2|64679.1|64669.1|64674.2|64664.2|318
1628244000000|2021-08-06 10:00:00|64678.6|64668.6|64670.7|64660.7|64683.9|64670.9|64668.7|64657|432
1628244300000|2021-08-06 10:05:00|64670.6|64660.6|64668.6|64658.6|64672.5|64660.9|64665.8|64651.6|343
1628244600000|2021-08-06 10:10:00|64668.5|64658.5|64673.4|64663.4|64677.3|64665.8|64667.8|64657.3|266
1628244900000|2021-08-06 10:15:00|64673.3|64663.3|64677.5|64667.5|64679.4|64669.4|64673.2|64663.2|415
1628245200000|2021-08-06 10:20:00|64677.3|64667.3|64680.6|64670.6|64681.4|64671.4|64676.3|64666.3|259
1628245500000|2021-08-06 10:25:00|64680.5|64670.5|64683.7|64673.7|64683.8|64673.8|64679.5|64669.5|268
1628245800000|2021-08-06 10:30:00|64683.5|64673.5|64677.5|64667.5|64683.6|64673.6|64671.8|64661.8|354
1628246100000|2021-08-06 10:35:00|64677.4|64667.4|64680.2|64670.2|64683.4|64671.3|64676.5|64662.4|370
1628246400000|2021-08-06 10:40:00|64680.4|64670.4|64680|64670|64686.1|64674.3|64679.1|64665.9|399
1628246700000|2021-08-06 10:45:00|64679.9|64669.9|64682.3|64672.3|64682.8|64672.8|64678.3|64668.3|274
1628247000000|2021-08-06 10:50:00|64682.4|64672.4|64681|64671|64684|64674|64680.1|64670.1|332
1628247300000|2021-08-06 10:55:00|64681.1|64671.1|64685.5|64675.5|64685.8|64675.8|64680|64670|261
1628247600000|2021-08-06 11:00:00|64685.4|64675.4|64694.3|64684.3|64696.8|64686.2|64684.4|64674.4|415
1628247900000|2021-08-06 11:05:00|64694.4|64684.4|64694.3|64684.3|64698.7|64686.7|64692.4|64678.6|334
1628248200000|2021-08-06 11:10:00|64694.4|64684.4|64695.1|64685.1|64697|64687|64693.8|64683.8|289
1628248500000|2021-08-06 11:15:00|64695.2|64685.2|64691.6|64681.6|64695.2|64685.2|64683.8|64673.8|397
1628248800000|2021-08-06 11:20:00|64691.7|64681.7|64678|64668|64691.9|64681.9|64676.7|64662.9|386
1628249100000|2021-08-06 11:25:00|64678.2|64668.2|64684.6|64674.6|64691.3|64679.1|64677.9|64667.9|376
1628249400000|2021-08-06 11:30:00|64684.1|64674.1|64683.7|64673.7|64686.5|64676.5|64682.9|64672.9|368
1628249700000|2021-08-06 11:35:00|64684.7|64674.7|64683.4|64673.4|64686.9|64676.9|64679.7|64666.6|383
1628250000000|2021-08-06 11:40:00|64683.3|64673.3|64685.9|64675.9|64686.9|64676.9|64679.6|64669.6|337
1628250300000|2021-08-06 11:45:00|64685.8|64675.8|64682.2|64672.2|64688.5|64678.5|64682.1|64672.1|363
1628250600000|2021-08-06 11:50:00|64682.3|64672.3|64683.4|64673.4|64684.6|64674.6|64679.7|64664.4|424
1628250900000|2021-08-06 11:55:00|64683.5|64673.5|64686.1|64676.1|64686.3|64676.3|64681.4|64671.4|358
1628251200000|2021-08-06 12:00:00|64686|64676|64695.5|64685.5|64698.7|64688.7|64685.4|64675.4|486
1628251500000|2021-08-06 12:05:00|64695.3|64685.3|64690.2|64680.2|64697|64685.7|64687.2|64676.3|444
1628251800000|2021-08-06 12:10:00|64690.1|64680.1|64682|64672|64691.2|64681.2|64681.8|64668.8|341
1628252100000|2021-08-06 12:15:00|64682.1|64672.1|64674.8|64664.8|64686.5|64674.3|64674.4|64664.4|434
1628252400000|2021-08-06 12:20:00|64674.9|64664.9|64673.7|64653.7|64684.4|64669.5|64667.9|64651.9|647
1628252700000|2021-08-06 12:25:00|64673.3|64653.3|64699.4|64637|64699.4|64668.8|64664.2|64637|572
1628253000000|2021-08-06 12:30:00|64688.5|64647.3|64696.3|64676.3|64719.6|64699.6|64677.2|64643.8|1028
1628253300000|2021-08-06 12:35:00|64696.8|64676.8|64688.6|64668.6|64705.3|64685.3|64670.4|64650.4|907
1628253600000|2021-08-06 12:40:00|64688.1|64668.1|64733.1|64713.1|64733.1|64713.1|64682.3|64666.3|957
1628253900000|2021-08-06 12:45:00|64733|64713|64754.8|64734.8|64758.4|64738.4|64718.7|64699|868
1628254200000|2021-08-06 12:50:00|64754.9|64734.9|64742.7|64732.7|64772.4|64753.9|64742|64723.9|920
1628254500000|2021-08-06 12:55:00|64743.7|64733.7|64743.5|64723.5|64750.1|64735.2|64724.5|64708.4|837
1628254800000|2021-08-06 13:00:00|64743.7|64723.7|64745.6|64735.6|64764|64749.2|64735.6|64721.5|958
1628255100000|2021-08-06 13:05:00|64745.1|64735.1|64744.8|64734.8|64756|64741.2|64738.4|64724.6|791
1628255400000|2021-08-06 13:10:00|64745.1|64735.1|64747.1|64737.1|64768|64753|64744.6|64732.9|791
1628255700000|2021-08-06 13:15:00|64747.5|64737.5|64764.6|64754.6|64769.7|64758|64747.5|64734.1|826
1628256000000|2021-08-06 13:20:00|64763.2|64753.2|64749.9|64739.9|64765.8|64754.2|64746.3|64736.3|807
1628256300000|2021-08-06 13:25:00|64749.2|64739.2|64767.7|64747.7|64769.9|64756.5|64748.8|64738.8|793
1628256600000|2021-08-06 13:30:00|64767.6|64747.6|64753.9|64743.9|64768.3|64755.5|64744.1|64732.7|892
1628256900000|2021-08-06 13:35:00|64754.7|64744.7|64760.6|64750.6|64766.7|64756.7|64753.2|64743.2|770
1628257200000|2021-08-06 13:40:00|64760.2|64750.2|64765.7|64755.7|64768|64758|64758.4|64745|711
1628257500000|2021-08-06 13:45:00|64765.6|64755.6|64814.5|64804.5|64820.5|64806.8|64765.4|64755.4|838
1628257800000|2021-08-06 13:50:00|64814.7|64804.7|64803.5|64793.5|64822.6|64808.8|64801.7|64789|819
1628258100000|2021-08-06 13:55:00|64803.6|64793.6|64821.7|64801.7|64824|64808.8|64802.9|64792.9|789
1628258400000|2021-08-06 14:00:00|64821.6|64801.6|64813.6|64803.6|64827.9|64816|64813.3|64799.8|838
1628258700000|2021-08-06 14:05:00|64814.1|64804.1|64811.8|64801.8|64820.3|64810.3|64808.1|64797|747
1628259000000|2021-08-06 14:10:00|64811.6|64801.6|64812.2|64802.2|64819.4|64806.2|64807.2|64793.8|668
1628259300000|2021-08-06 14:15:00|64812.7|64802.7|64816|64806|64822.7|64812.7|64811.1|64801.1|670
1628259600000|2021-08-06 14:20:00|64816.1|64806.1|64831.3|64821.3|64847.8|64832.7|64815.2|64805.2|770
1628259900000|2021-08-06 14:25:00|64831.5|64821.5|64826.1|64816.1|64837.6|64827.6|64823.8|64808.8|725
1628260200000|2021-08-06 14:30:00|64826.3|64816.3|64821.5|64811.5|64832.5|64821.8|64821.5|64811.5|608
1628260500000|2021-08-06 14:35:00|64821.3|64811.3|64836.6|64826.6|64838.7|64827.6|64821.3|64811.3|595
1628260800000|2021-08-06 14:40:00|64836.5|64826.5|64827.4|64817.4|64837.2|64827.2|64826|64816|507
1628261100000|2021-08-06 14:45:00|64827.1|64817.1|64836.8|64826.8|64837.9|64827.9|64825.7|64815.7|580
1628261400000|2021-08-06 14:50:00|64836.5|64826.5|64840.6|64830.6|64843.6|64832.3|64832.4|64822.4|567
1628261700000|2021-08-06 14:55:00|64841|64831|64840.7|64830.7|64846.6|64836.6|64840.7|64830.7|583
1628262000000|2021-08-06 15:00:00|64841.2|64831.2|64831.7|64821.7|64842.1|64832.1|64829.8|64817.4|645
1628262300000|2021-08-06 15:05:00|64831.5|64821.5|64831.8|64821.8|64843.8|64828.6|64828.9|64818.9|572
1628262600000|2021-08-06 15:10:00|64831.9|64821.9|64831.3|64821.3|64835.6|64824.2|64827.2|64815.6|645
1628262900000|2021-08-06 15:15:00|64831.4|64821.4|64829.8|64819.8|64837.3|64827.3|64828.8|64818.8|581
1628263200000|2021-08-06 15:20:00|64829.9|64819.9|64821.8|64811.8|64832.9|64821.2|64814.6|64800.3|556
1628263500000|2021-08-06 15:25:00|64821.9|64811.9|64830.2|64820.2|64836.6|64821.3|64820.1|64805.1|482
1628263800000|2021-08-06 15:30:00|64830.3|64820.3|64813.4|64803.4|64831.7|64821.7|64812.8|64802.8|623
1628264100000|2021-08-06 15:35:00|64813.6|64803.6|64811.5|64801.5|64817|64806.4|64810.7|64797|577
1628264400000|2021-08-06 15:40:00|64811.7|64801.7|64813.4|64803.4|64813.9|64803.9|64811.2|64801.2|461
1628264700000|2021-08-06 15:45:00|64813.6|64803.6|64821.2|64801.2|64821.2|64806.1|64808.4|64796.3|546
1628265000000|2021-08-06 15:50:00|64821.1|64801.1|64820.7|64810.7|64827.5|64813.7|64814.1|64800.6|483
1628265300000|2021-08-06 15:55:00|64820.1|64810.1|64817.6|64807.6|64830.4|64814.6|64815.7|64805.2|584
1628265600000|2021-08-06 16:00:00|64817.3|64807.3|64815.6|64795.6|64822.6|64809.7|64810.3|64795.3|421
1628265900000|2021-08-06 16:05:00|64815.5|64795.5|64812.6|64802.6|64817.5|64803|64803.3|64793.3|514
1628266200000|2021-08-06 16:10:00|64812.5|64802.5|64810.4|64800.4|64816.2|64803.6|64806.3|64793.7|564
1628266500000|2021-08-06 16:15:00|64810.3|64800.3|64811.5|64801.5|64817.2|64804.6|64809.1|64795.2|534
1628266800000|2021-08-06 16:20:00|64811.4|64801.4|64811.4|64801.4|64816.1|64802.5|64809|64794.4|427
1628267100000|2021-08-06 16:25:00|64811.1|64801.1|64805.4|64795.4|64815.5|64801.3|64804.8|64791.2|408
1628267400000|2021-08-06 16:30:00|64805.3|64795.3|64811.9|64801.9|64817.2|64802.5|64805.2|64791.6|439
1628267700000|2021-08-06 16:35:00|64812.1|64802.1|64812|64802|64819.4|64806.3|64810.2|64798.9|339
1628268000000|2021-08-06 16:40:00|64812.3|64802.3|64811|64801|64814.4|64804.4|64810.3|64800.3|323
1628268300000|2021-08-06 16:45:00|64811.1|64801.1|64812.4|64802.4|64818|64804.5|64810.4|64796.8|398
1628268600000|2021-08-06 16:50:00|64812.5|64802.5|64811.2|64801.2|64819.5|64804.5|64810.7|64798.4|426
1628268900000|2021-08-06 16:55:00|64811.3|64801.3|64814.7|64804.7|64820.2|64805.8|64811|64800.1|418
1628269200000|2021-08-06 17:00:00|64815|64805|64814.2|64804.2|64819.9|64807.5|64813.7|64799.7|485
1628269500000|2021-08-06 17:05:00|64814.8|64804.8|64813.7|64803.7|64819.2|64809.2|64813|64803|320
1628269800000|2021-08-06 17:10:00|64813.6|64803.6|64809|64799|64813.8|64803.8|64806.8|64796.8|324
1628270100000|2021-08-06 17:15:00|64808.9|64798.9|64808.6|64798.6|64809.4|64799.4|64807.4|64797.4|326
1628270400000|2021-08-06 17:20:00|64808.3|64798.3|64808.6|64798.6|64808.9|64798.9|64806|64796|384
1628270700000|2021-08-06 17:25:00|64808.5|64798.5|64818.1|64808.1|64824.3|64810.4|64808.4|64798.4|492
1628271000000|2021-08-06 17:30:00|64817.4|64807.4|64826.6|64816.6|64830.6|64818|64816|64801|452
1628271300000|2021-08-06 17:35:00|64831.4|64811.4|64816.1|64806.1|64831.4|64816.4|64813.7|64798.8|419
1628271600000|2021-08-06 17:40:00|64816|64806|64811.4|64801.4|64819.6|64807.2|64811.4|64796.5|365
1628271900000|2021-08-06 17:45:00|64811.5|64801.5|64801.3|64791.3|64812.4|64801.7|64801.1|64786.9|391
1628272200000|2021-08-06 17:50:00|64801.4|64791.4|64796.7|64786.7|64804.9|64792|64796.2|64781.4|398
1628272500000|2021-08-06 17:55:00|64796.6|64786.6|64790.7|64780.7|64800.6|64787.4|64789.4|64779.4|431
1628272800000|2021-08-06 18:00:00|64790.6|64780.6|64792.9|64772.9|64799.4|64784.8|64787.8|64772.6|400
1628273100000|2021-08-06 18:05:00|64793|64773|64781.8|64771.8|64793.1|64778.3|64780.7|64770.7|301
1628273400000|2021-08-06 18:10:00|64781.9|64771.9|64785.7|64775.7|64789.6|64776|64781|64768.5|429
1628273700000|2021-08-06 18:15:00|64785.4|64775.4|64781.7|64771.7|64785.4|64775.4|64780.8|64770.8|292
1628274000000|2021-08-06 18:20:00|64781.8|64771.8|64781.8|64771.8|64784.5|64774.5|64780.6|64770.6|340
1628274300000|2021-08-06 18:25:00|64781.7|64771.7|64786.1|64776.1|64790.2|64776.4|64781.3|64767.7|389
1628274600000|2021-08-06 18:30:00|64786|64776|64786.3|64776.3|64791.4|64776.6|64783.8|64768.8|354
1628274900000|2021-08-06 18:35:00|64785.9|64775.9|64787.5|64777.5|64791.4|64777.7|64785.7|64771.4|379
1628275200000|2021-08-06 18:40:00|64787.4|64777.4|64787.4|64777.4|64787.9|64777.9|64786.3|64776.3|314
1628275500000|2021-08-06 18:45:00|64787.3|64777.3|64791.1|64781.1|64795.9|64781.8|64787.2|64773.3|361
1628275800000|2021-08-06 18:50:00|64791.4|64781.4|64788.6|64768.6|64795.6|64783.8|64776.1|64761.3|495
1628276100000|2021-08-06 18:55:00|64788.5|64768.5|64789.3|64779.3|64794.7|64779.6|64781.2|64766.3|401
1628276400000|2021-08-06 19:00:00|64789.6|64779.6|64790.5|64770.5|64794.3|64779.6|64785.2|64770|409
1628276700000|2021-08-06 19:05:00|64790.4|64770.4|64779.3|64769.3|64790.5|64775.3|64778.8|64763.7|376
1628277000000|2021-08-06 19:10:00|64779.5|64769.5|64785.6|64765.6|64786.4|64771.3|64778.4|64763.7|317
1628277300000|2021-08-06 19:15:00|64785.8|64765.8|64779.3|64769.3|64788.8|64772.6|64779.2|64764.1|311
1628277600000|2021-08-06 19:20:00|64779.2|64769.2|64779|64769|64784.6|64770.3|64778.4|64763.8|269
1628277900000|2021-08-06 19:25:00|64779.1|64769.1|64780.3|64770.3|64789.7|64774.5|64779|64765.2|257
1628278200000|2021-08-06 19:30:00|64780.4|64770.4|64785.4|64765.4|64786.7|64771.9|64780.2|64765.1|273
1628278500000|2021-08-06 19:35:00|64785.6|64765.6|64782.1|64772.1|64787.2|64773.3|64779.4|64764.5|306
1628278800000|2021-08-06 19:40:00|64782.2|64772.2|64788.2|64768.2|64788.9|64773.3|64781.9|64767.2|267
1628279100000|2021-08-06 19:45:00|64788.5|64768.5|64791.6|64771.6|64793.4|64776.9|64786.8|64768.2|277
1628279400000|2021-08-06 19:50:00|64791.8|64771.8|64798.2|64778.2|64799|64779|64791.8|64771.8|346
1628279700000|2021-08-06 19:55:00|64798.3|64778.3|64803.3|64783.3|64805.9|64785.9|64797.7|64777.7|309
1628280000000|2021-08-06 20:00:00|64803.4|64783.4|64799.6|64779.6|64804.2|64784.2|64798.9|64778.9|237
1628280300000|2021-08-06 20:05:00|64799.5|64779.5|64801.1|64781.1|64801.4|64781.4|64799|64779|282
1628280600000|2021-08-06 20:10:00|64801.2|64781.2|64794.7|64774.7|64801.2|64781.2|64792.6|64772.6|187
1628280900000|2021-08-06 20:15:00|64794.1|64774.1|64798|64778|64800|64780|64794.1|64774.1|157
1628281200000|2021-08-06 20:20:00|64797.9|64777.9|64798.3|64778.3|64798.8|64778.8|64797.9|64777.9|133
1628281500000|2021-08-06 20:25:00|64798.4|64778.4|64797.5|64777.5|64798.7|64778.7|64795.2|64775.2|176
1628281800000|2021-08-06 20:30:00|64797.6|64777.6|64796.9|64776.9|64797.6|64777.6|64795|64775|185
1628282100000|2021-08-06 20:35:00|64796.8|64776.8|64795.8|64775.8|64797.3|64777.3|64794.8|64774.8|139
1628282400000|2021-08-06 20:40:00|64796.2|64776.2|64793.8|64773.8|64797.2|64777.2|64793.3|64773.3|161
1628282700000|2021-08-06 20:45:00|64793.7|64773.7|64794.5|64774.5|64795|64775|64793.4|64773.4|93
1628283000000|2021-08-06 20:50:00|64794.6|64774.6|64794.5|64774.5|64794.7|64774.7|64792.1|64772.1|104
1628283300000|2021-08-06 20:55:00|64794.1|64774.1|64795.6|64775.6|64801.5|64781.5|64791.5|64771.5|178
1628452800000|2021-08-08 20:00:00|64850.1|64744.9|64850.1|64744.9|64855.3|64749.7|64845.3|64739.7|11
1628453100000|2021-08-08 20:05:00|64855.3|64739.7|64850.1|64744.9|64883.9|64768.3|64845.3|64739.7|13
1628453400000|2021-08-08 20:10:00|64855.3|64739.7|64850.1|64744.9|64883.9|64768.3|64837.8|64739.7|11
1628453700000|2021-08-08 20:15:00|64845.3|64749.7|64850.1|64744.9|64855.3|64749.7|64845.3|64739.7|8
1628454000000|2021-08-08 20:20:00|64855.3|64739.7|64850.1|64744.9|64855.3|64744.9|64850.1|64739.7|8
1628454300000|2021-08-08 20:25:00|64855.3|64739.7|64882.9|64766.7|64884.6|64767.1|64837.8|64739.7|12
1628454600000|2021-08-08 20:30:00|64884.6|64767.1|64850.1|64744.9|64884.6|64767.1|64837.8|64739.7|12
1628454900000|2021-08-08 20:35:00|64845.3|64749.7|64845.3|64749.7|64884.6|64767.1|64845.3|64739.7|10
1628455200000|2021-08-08 20:40:00|64850.1|64744.9|64850.1|64744.9|64885.3|64766.6|64845.3|64739.7|16
1628455500000|2021-08-08 20:45:00|64855.3|64739.7|64850.1|64744.9|64855.3|64749.7|64845.3|64739.7|14
1628455800000|2021-08-08 20:50:00|64845.3|64749.7|64850.1|64744.9|64852.3|64749.7|64845.3|64744.9|8
1628456100000|2021-08-08 20:55:00|64855.3|64739.7|64851.1|64744.9|64855.3|64744.9|64850.1|64739.7|5
1628456400000|2021-08-08 21:00:00|64883.7|64773.1|64848.3|64757.9|64883.7|64773.3|64839.1|64744.5|33
1628456700000|2021-08-08 21:05:00|64879.4|64773.2|64851.3|64758.2|64887|64780.2|64843|64735.7|70
1628457000000|2021-08-08 21:10:00|64856.4|64766.6|64843.8|64758.3|64876.3|64780.2|64843|64750.9|86
1628457300000|2021-08-08 21:15:00|64852.8|64764.5|64844|64758.9|64862.1|64767.1|64843.2|64754.4|97
1628457600000|2021-08-08 21:20:00|64847.2|64765.6|64846.3|64761.5|64853|64768.5|64843.8|64754.5|60
1628457900000|2021-08-08 21:25:00|64844.7|64758.9|64844|64758.9|64866.7|64768.8|64843.1|64753.4|48
1628458200000|2021-08-08 21:30:00|64864.6|64759.2|64850.2|64757.8|64869.4|64769.9|64844.5|64738|164
1628458500000|2021-08-08 21:35:00|64847.6|64758.5|64847.7|64759.2|64851.7|64759.5|64845.1|64754.8|87
1628458800000|2021-08-08 21:40:00|64846.4|64758.7|64846.1|64759.1|64851.6|64759.5|64845.1|64753.8|68
1628459100000|2021-08-08 21:45:00|64845.8|64758.2|64851.2|64756.8|64863.4|64760.1|64845.1|64749|80
1628459400000|2021-08-08 21:50:00|64849.8|64756.9|64847.8|64757.4|64879|64759.9|64845.4|64743.8|109
1628459700000|2021-08-08 21:55:00|64854.6|64759|64850.2|64760.6|64872.6|64770.9|64846|64752.8|114
1628460000000|2021-08-08 22:00:00|64856.4|64761.7|64813.1|64793.1|64866.5|64797.1|64812.8|64748.4|315
1628460300000|2021-08-08 22:05:00|64813.3|64793.3|64840.2|64762.9|64867.8|64796|64808.5|64740.3|273
1628460600000|2021-08-08 22:10:00|64841.5|64761.2|64837.4|64761.3|64855.2|64793.2|64808.1|64750.8|207
1628460900000|2021-08-08 22:15:00|64843.8|64755.9|64804.8|64784.8|64843.8|64792.1|64803.6|64755.9|144
1628461200000|2021-08-08 22:20:00|64805.5|64785.5|64811.9|64791.9|64841.3|64792.8|64804|64762.8|175
1628461500000|2021-08-08 22:25:00|64811.8|64791.8|64811|64791|64878.5|64795.8|64804.3|64774.6|172
1628461800000|2021-08-08 22:30:00|64810.9|64790.9|64808.3|64788.3|64843|64793.4|64804.8|64759.7|428
1628462100000|2021-08-08 22:35:00|64807|64787|64817.3|64797.3|64853|64802.3|64803|64760.2|577
1628462400000|2021-08-08 22:40:00|64815.5|64795.5|64816.4|64796.4|64822.4|64802.4|64808.3|64788.3|253
1628462700000|2021-08-08 22:45:00|64816.2|64796.2|64816.1|64796.1|64821|64801|64814.4|64794.4|161
1628463000000|2021-08-08 22:50:00|64815.8|64795.8|64816.8|64796.8|64825.7|64805.7|64815.2|64795.2|110
1628463300000|2021-08-08 22:55:00|64809.9|64789.9|64802.9|64782.9|64814.9|64794.9|64786.1|64766.1|590
1628463600000|2021-08-08 23:00:00|64805.2|64785.2|64834.1|64785.7|64845.4|64805.5|64801.5|64752|721
1628463900000|2021-08-08 23:05:00|64832.3|64785.9|64835.4|64783.6|64850.9|64796.6|64822.8|64761.2|762
1628464200000|2021-08-08 23:10:00|64833.6|64776.9|64849|64786.5|64852.5|64804.1|64817|64760.7|792
1628464500000|2021-08-08 23:15:00|64842.8|64785.7|64841.3|64780.7|64856.2|64803.4|64828.6|64766.4|839
1628464800000|2021-08-08 23:20:00|64841.2|64780.5|64826.4|64767.1|64844.6|64796.9|64800.1|64750.3|778
1628465100000|2021-08-08 23:25:00|64830.3|64763.6|64826|64779.6|64836.3|64788.9|64801|64762.6|751
1628465400000|2021-08-08 23:30:00|64826.5|64779|64826.6|64779.7|64833.9|64786.3|64818.9|64768.5|614
1628465700000|2021-08-08 23:35:00|64827|64780.1|64835.9|64815.9|64848|64817.6|64822.8|64778.5|495
1628466000000|2021-08-08 23:40:00|64835.2|64815.2|64832.7|64812.7|64841.8|64817|64823.8|64786.6|425
1628466300000|2021-08-08 23:45:00|64832.9|64812.9|64838.9|64818.9|64841.8|64821.8|64830.9|64810.9|254
1628466600000|2021-08-08 23:50:00|64839|64819|64838.5|64818.5|64841.7|64821.7|64837.1|64817.1|187
1628466900000|2021-08-08 23:55:00|64839.6|64819.6|64838.2|64818.2|64841.7|64821.7|64837.7|64817.7|210
1628467200000|2021-08-09 00:00:00|64838.1|64818.1|64845.7|64825.7|64853.6|64833.6|64836.1|64816.1|516
1628467500000|2021-08-09 00:05:00|64845.6|64825.6|64842.4|64822.4|64847|64827|64841.5|64821.5|568
1628467800000|2021-08-09 00:10:00|64843.2|64823.2|64846.3|64826.3|64852|64832|64841.7|64821.7|600
1628468100000|2021-08-09 00:15:00|64847|64827|64847.9|64827.9|64854.8|64834.8|64840|64820|513
1628468400000|2021-08-09 00:20:00|64847.7|64827.7|64837.5|64817.5|64850.6|64830.6|64835.1|64815.1|662
1628468700000|2021-08-09 00:25:00|64837.1|64817.1|64843.4|64823.4|64851.8|64831.8|64836.9|64816.9|548
1628469000000|2021-08-09 00:30:00|64843.1|64823.1|64846.5|64826.5|64849.3|64829.3|64836.2|64816.2|459
1628469300000|2021-08-09 00:35:00|64846.4|64826.4|64847.2|64827.2|64851.1|64832.4|64840.7|64823.8|485
1628469600000|2021-08-09 00:40:00|64847.1|64827.1|64854.9|64834.9|64856|64840.7|64842.9|64827.1|437
1628469900000|2021-08-09 00:45:00|64855|64835|64858.3|64838.3|64859|64843.2|64853.2|64834|421
1628470200000|2021-08-09 00:50:00|64858|64838|64853.1|64833.1|64861.1|64841.1|64852.7|64832.7|426
1628470500000|2021-08-09 00:55:00|64853|64833|64841.4|64821.4|64854|64838.1|64832.6|64816.8|633
1628470800000|2021-08-09 01:00:00|64841.2|64821.2|64835|64815|64852.4|64832.4|64825.8|64805.8|815
1628471100000|2021-08-09 01:05:00|64834.9|64814.9|64837.2|64817.2|64841.7|64826.5|64830.5|64812|689
1628471400000|2021-08-09 01:10:00|64836.9|64816.9|64820.7|64800.7|64837.5|64817.5|64812.6|64792.6|704
1628471700000|2021-08-09 01:15:00|64821.1|64801.1|64819.1|64799.1|64826.7|64806.7|64815.7|64795.7|641
1628472000000|2021-08-09 01:20:00|64819|64799|64821.2|64801.2|64823.7|64803.7|64816.3|64796.3|536
1628472300000|2021-08-09 01:25:00|64821|64801|64809.8|64789.8|64822.3|64803.6|64805|64785.3|650
1628472600000|2021-08-09 01:30:00|64809.9|64789.9|64817.2|64797.2|64828.6|64808.8|64806.7|64786.7|785
1628472900000|2021-08-09 01:35:00|64817.3|64797.3|64811.2|64801.2|64818.8|64803.3|64800|64781.5|790
1628473200000|2021-08-09 01:40:00|64811.3|64801.3|64787|64767|64814.1|64801.3|64784.8|64766.6|698
1628473500000|2021-08-09 01:45:00|64786.8|64766.8|64807.4|64787.4|64808.6|64793.8|64780.5|64765.5|755
1628473800000|2021-08-09 01:50:00|64807.7|64787.7|64808.7|64788.7|64814.2|64797.3|64794.6|64777.5|726
1628474100000|2021-08-09 01:55:00|64809.3|64789.3|64824.2|64804.2|64832|64812|64804.8|64785.9|844
1628474400000|2021-08-09 02:00:00|64825.3|64805.3|64809.7|64799.7|64830.9|64816.8|64806.4|64789.1|733
1628474700000|2021-08-09 02:05:00|64814.7|64794.7|64805.1|64785.1|64815|64800.1|64795.3|64780.8|562
1628475000000|2021-08-09 02:10:00|64804.8|64784.8|64801.3|64781.3|64806.4|64789.7|64795.6|64779.8|617
1628475300000|2021-08-09 02:15:00|64801.4|64781.4|64791.4|64771.4|64801.6|64786.3|64786.7|64771.1|582
1628475600000|2021-08-09 02:20:00|64786.2|64776.2|64779.1|64769.1|64791.4|64777.3|64774.5|64760.6|657
1628475900000|2021-08-09 02:25:00|64779.3|64769.3|64760.7|64750.7|64780.7|64770.2|64758.2|64744.9|578
1628476200000|2021-08-09 02:30:00|64760.4|64750.4|64759.2|64749.2|64767.6|64756.8|64758.9|64745.8|486
1628476500000|2021-08-09 02:35:00|64759.3|64749.3|64762.6|64752.6|64764.7|64754.7|64758.1|64748.1|394
1628476800000|2021-08-09 02:40:00|64762.7|64752.7|64757|64747|64777.9|64767.9|64756.9|64746.9|536
1628477100000|2021-08-09 02:45:00|64757.2|64747.2|64753.2|64743.2|64765.7|64751|64751.9|64741.9|489
1628477400000|2021-08-09 02:50:00|64753.3|64743.3|64753.4|64743.4|64757.4|64747.4|64752.7|64742.7|396
1628477700000|2021-08-09 02:55:00|64753.3|64743.3|64754.5|64744.5|64760.1|64750.1|64751.3|64741.3|446
1628478000000|2021-08-09 03:00:00|64754.7|64744.7|64757.9|64747.9|64762.8|64749.2|64753.3|64742.8|432
1628478300000|2021-08-09 03:05:00|64758.3|64748.3|64756.4|64746.4|64762.9|64749|64756.4|64742.9|304
1628478600000|2021-08-09 03:10:00|64760.7|64740.7|64760.2|64750.2|64761.2|64750.2|64747.5|64735|487
1628478900000|2021-08-09 03:15:00|64760.3|64750.3|64763.6|64753.6|64766.6|64756.6|64753.7|64743.1|516
1628479200000|2021-08-09 03:20:00|64763.4|64753.4|64764.9|64754.9|64768.4|64758.4|64762|64752|369
1628479500000|2021-08-09 03:25:00|64765|64755|64765.7|64755.7|64767.7|64756.4|64759.8|64746.4|446
1628479800000|2021-08-09 03:30:00|64765.6|64755.6|64762.4|64752.4|64767.4|64757.4|64760|64750|354
1628480100000|2021-08-09 03:35:00|64762.6|64752.6|64764.1|64754.1|64768.3|64754.3|64759.7|64746.4|314
1628480400000|2021-08-09 03:40:00|64764.2|64754.2|64768.6|64758.6|64769.1|64759.1|64763.9|64753.9|345
1628480700000|2021-08-09 03:45:00|64768.5|64758.5|64766.9|64756.9|64769|64759|64766|64756|342
1628481000000|2021-08-09 03:50:00|64766.8|64756.8|64762.5|64752.5|64770.8|64760.8|64760.5|64748.9|331
1628481300000|2021-08-09 03:55:00|64762.7|64752.7|64759.2|64749.2|64764.8|64754.8|64758.5|64748.5|219
1628481600000|2021-08-09 04:00:00|64759.1|64749.1|64758.6|64748.6|64759.9|64749.9|64757.2|64747.2|258
1628481900000|2021-08-09 04:05:00|64758.5|64748.5|64769.2|64759.2|64774.6|64759.4|64758.1|64748.1|267
1628482200000|2021-08-09 04:10:00|64768.8|64758.8|64765|64755|64771.2|64758.8|64764.1|64749.6|243
1628482500000|2021-08-09 04:15:00|64765.1|64755.1|64764.9|64754.9|64770.9|64756.1|64764.4|64749.5|216
1628482800000|2021-08-09 04:20:00|64765|64755|64766|64756|64771.6|64756.8|64765|64750.4|134
1628483100000|2021-08-09 04:25:00|64766.1|64756.1|64770.5|64750.5|64771.6|64757.3|64765.2|64750.1|139
1628483400000|2021-08-09 04:30:00|64770.6|64750.6|64766.6|64756.6|64771.8|64757.4|64765.4|64750.4|230
1628483700000|2021-08-09 04:35:00|64766.7|64756.7|64763.4|64753.4|64771.4|64756.7|64763.2|64750|212
1628484000000|2021-08-09 04:40:00|64763.6|64753.6|64767.7|64747.7|64770.7|64755.2|64762.5|64747.4|282
1628484300000|2021-08-09 04:45:00|64767.6|64747.6|64761.6|64751.6|64769|64754|64760.9|64747.6|212
1628484600000|2021-08-09 04:50:00|64761.5|64751.5|64761.4|64751.4|64768.6|64754.1|64761|64746.6|258
1628484900000|2021-08-09 04:55:00|64761.5|64751.5|64766.6|64746.6|64767.2|64752.8|64759.2|64743.7|317
1628485200000|2021-08-09 05:00:00|64766.7|64746.7|64761.2|64751.2|64768.8|64757.7|64760.1|64746.4|372
1628485500000|2021-08-09 05:05:00|64761.3|64751.3|64762.8|64752.8|64762.9|64752.9|64759.9|64749.9|303
1628485800000|2021-08-09 05:10:00|64762.7|64752.7|64763|64753|64763.5|64753.5|64759.8|64749.8|288
1628486100000|2021-08-09 05:15:00|64763.1|64753.1|64752.3|64742.3|64764.1|64754.1|64752.2|64742.2|308
1628486400000|2021-08-09 05:20:00|64752.4|64742.4|64756.8|64746.8|64757.2|64747.2|64752.4|64742.4|380
1628486700000|2021-08-09 05:25:00|64756.9|64746.9|64748.4|64738.4|64756.9|64746.9|64744.8|64734.8|406
1628487000000|2021-08-09 05:30:00|64748.5|64738.5|64758.3|64748.3|64758.3|64748.3|64746.8|64736.8|473
1628487300000|2021-08-09 05:35:00|64758|64748|64752.3|64742.3|64758.2|64748.2|64748.7|64738.7|318
1628487600000|2021-08-09 05:40:00|64752.4|64742.4|64754.5|64744.5|64754.5|64744.5|64749.1|64739.1|302
1628487900000|2021-08-09 05:45:00|64754.7|64744.7|64757.5|64747.5|64758.5|64748.5|64752.3|64742.3|398
1628488200000|2021-08-09 05:50:00|64757|64747|64759.2|64749.2|64760.6|64750.6|64757|64747|369
1628488500000|2021-08-09 05:55:00|64759.4|64749.4|64774.5|64764.5|64775.2|64765.2|64759.2|64749.2|608
1628488800000|2021-08-09 06:00:00|64774.4|64764.4|64772.4|64762.4|64776|64766|64769.8|64755|579
1628489100000|2021-08-09 06:05:00|64772.5|64762.5|64767.3|64757.3|64774.4|64764.4|64765.5|64755.5|513
1628489400000|2021-08-09 06:10:00|64767.4|64757.4|64772.6|64762.6|64775|64765|64763.9|64751.1|635
1628489700000|2021-08-09 06:15:00|64772.5|64762.5|64771.2|64761.2|64773.1|64763.1|64764.2|64754.2|510
1628490000000|2021-08-09 06:20:00|64771.3|64761.3|64769.1|64759.1|64773.8|64763.8|64762.9|64752.9|562
1628490300000|2021-08-09 06:25:00|64769|64759|64772.1|64762.1|64772.6|64762.6|64766|64756|529
1628490600000|2021-08-09 06:30:00|64772|64762|64781.5|64771.5|64781.8|64771.8|64770.4|64760.4|638
1628490900000|2021-08-09 06:35:00|64781.3|64771.3|64772.3|64762.3|64784.4|64774.4|64767.8|64757.8|585
1628491200000|2021-08-09 06:40:00|64772.2|64762.2|64776.5|64766.5|64777.3|64767.3|64771.7|64761.7|463
1628491500000|2021-08-09 06:45:00|64776.6|64766.6|64785.6|64775.6|64785.8|64775.8|64776.1|64766.1|480
1628491800000|2021-08-09 06:50:00|64785.4|64775.4|64778.3|64768.3|64785.6|64775.6|64777|64765|453
1628492100000|2021-08-09 06:55:00|64778.7|64768.7|64775.5|64765.5|64780.1|64770.1|64773.3|64763.3|734
1628492400000|2021-08-09 07:00:00|64775.8|64765.8|64762.7|64752.7|64775.8|64765.8|64758.4|64748.4|743
1628492700000|2021-08-09 07:05:00|64762.9|64752.9|64774.3|64764.3|64774.3|64764.3|64762.9|64752.9|541
1628493000000|2021-08-09 07:10:00|64774.2|64764.2|64778.7|64768.7|64781.9|64771.9|64773.1|64763.1|651
1628493300000|2021-08-09 07:15:00|64778.6|64768.6|64775.4|64765.4|64783.2|64773.2|64775.1|64765.1|530
1628493600000|2021-08-09 07:20:00|64776.6|64766.6|64770.7|64760.7|64777.8|64767.8|64768.4|64756.2|608
1628493900000|2021-08-09 07:25:00|64770.9|64760.9|64756.8|64746.8|64773.4|64763.4|64756.2|64746.2|648
1628494200000|2021-08-09 07:30:00|64756.7|64746.7|64747.2|64737.2|64760.4|64750.4|64742.8|64732.8|615
1628494500000|2021-08-09 07:35:00|64747.3|64737.3|64753.1|64743.1|64754.8|64744.8|64745.8|64735.8|599
1628494800000|2021-08-09 07:40:00|64752.9|64742.9|64752.2|64742.2|64754.7|64743.2|64745.7|64734.7|517
1628495100000|2021-08-09 07:45:00|64752.4|64742.4|64749.4|64739.4|64755.3|64743.6|64745.8|64735.2|541
1628495400000|2021-08-09 07:50:00|64749.3|64739.3|64759.4|64749.4|64759.6|64749.6|64745.9|64735.9|458
1628495700000|2021-08-09 07:55:00|64759.2|64749.2|64766.2|64756.2|64766.7|64756.7|64753.3|64743.3|530
1628496000000|2021-08-09 08:00:00|64766.1|64756.1|64774.4|64764.4|64778.4|64768.4|64763.8|64753.8|626
1628496300000|2021-08-09 08:05:00|64774.7|64764.7|64779.9|64769.9|64781.1|64771.1|64767.9|64757.9|600
1628496600000|2021-08-09 08:10:00|64780.1|64770.1|64781.5|64771.5|64784.8|64774.8|64776.1|64766.1|515
1628496900000|2021-08-09 08:15:00|64781.4|64771.4|64781.3|64771.3|64784.6|64774.6|64779.3|64769.3|363
1628497200000|2021-08-09 08:20:00|64781.2|64771.2|64781.9|64771.9|64787.6|64772.6|64777.5|64765.7|471
1628497500000|2021-08-09 08:25:00|64781.5|64771.5|64780|64770|64782.6|64772.6|64771.7|64759.6|556
1628497800000|2021-08-09 08:30:00|64779.9|64769.9|64779|64769|64788.9|64778.9|64778|64768|605
1628498100000|2021-08-09 08:35:00|64778.9|64768.9|64778|64768|64784|64774|64777.4|64767.4|424
1628498400000|2021-08-09 08:40:00|64778.1|64768.1|64776.6|64766.6|64782.8|64771.9|64775.1|64762.6|388
1628498700000|2021-08-09 08:45:00|64776.4|64766.4|64779.1|64769.1|64783.7|64771.8|64775.5|64763.5|442
1628499000000|2021-08-09 08:50:00|64779|64769|64775.7|64765.7|64779.4|64769.4|64772.3|64762.3|377
1628499300000|2021-08-09 08:55:00|64775.8|64765.8|64770.7|64760.7|64780.8|64767.3|64769.5|64759.5|440
1628499600000|2021-08-09 09:00:00|64770.6|64760.6|64771|64761|64776.6|64766.6|64769.8|64759.8|393
1628499900000|2021-08-09 09:05:00|64770.7|64760.7|64773.1|64763.1|64775.5|64765.5|64769.7|64759.7|303
1628500200000|2021-08-09 09:10:00|64773.2|64763.2|64782.1|64772.1|64783.6|64773.6|64773.2|64763.2|357
1628500500000|2021-08-09 09:15:00|64782|64772|64776.8|64766.8|64783.8|64773.8|64769|64759|421
1628500800000|2021-08-09 09:20:00|64776.9|64766.9|64777.7|64767.7|64783.6|64773.6|64776.2|64766.2|355
1628501100000|2021-08-09 09:25:00|64777.5|64767.5|64774.1|64764.1|64779.8|64769.8|64773|64763|483
1628501400000|2021-08-09 09:30:00|64774|64764|64782.7|64772.7|64785.2|64775.2|64771.9|64761.9|472
1628501700000|2021-08-09 09:35:00|64782.6|64772.6|64778.1|64768.1|64783.5|64773.5|64778.1|64768.1|312
1628502000000|2021-08-09 09:40:00|64778|64768|64773.9|64763.9|64783.3|64770.9|64773.1|64763.1|397
1628502300000|2021-08-09 09:45:00|64774.2|64764.2|64771.4|64761.4|64775.7|64765.7|64768.5|64758.5|439
1628502600000|2021-08-09 09:50:00|64771|64761|64766.8|64756.8|64773.8|64763.8|64765|64755|409
1628502900000|2021-08-09 09:55:00|64766.7|64756.7|64766.3|64756.3|64768.3|64758.3|64760.4|64750.4|297
1628503200000|2021-08-09 10:00:00|64766.2|64756.2|64769|64759|64771.6|64761.6|64761|64751|375
1628503500000|2021-08-09 10:05:00|64769.4|64759.4|64772.7|64762.7|64773.1|64763.1|64768.9|64758.9|259
1628503800000|2021-08-09 10:10:00|64772.6|64762.6|64766.8|64756.8|64774.9|64764.9|64766.7|64756.7|317
1628504100000|2021-08-09 10:15:00|64766.9|64756.9|64775.6|64765.6|64778.6|64768.6|64766.5|64756.5|451
1628504400000|2021-08-09 10:20:00|64775.3|64765.3|64780.6|64770.6|64781|64771|64774.6|64764.6|468
1628504700000|2021-08-09 10:25:00|64780.5|64770.5|64787.8|64777.8|64787.8|64777.8|64777.3|64764.2|357
1628505000000|2021-08-09 10:30:00|64787.7|64777.7|64788.8|64778.8|64793.2|64780.9|64785|64771.2|339
1628505300000|2021-08-09 10:35:00|64788.9|64778.9|64777.2|64767.2|64789|64779|64777.2|64767.2|431
1628505600000|2021-08-09 10:40:00|64777.3|64767.3|64785.3|64775.3|64786.7|64776.7|64777|64767|324
1628505900000|2021-08-09 10:45:00|64785.1|64775.1|64791.8|64781.8|64792.3|64782.3|64782.6|64767.6|341
1628506200000|2021-08-09 10:50:00|64791.6|64781.6|64787.5|64777.5|64791.8|64781.8|64783.1|64769.8|282
1628506500000|2021-08-09 10:55:00|64787.4|64777.4|64788.9|64778.9|64790.3|64780.3|64783.9|64773.9|284
1628506800000|2021-08-09 11:00:00|64788.1|64778.1|64786|64776|64789.6|64779.6|64785.7|64775.7|334
1628507100000|2021-08-09 11:05:00|64786.1|64776.1|64786.9|64776.9|64787.6|64777.6|64784.8|64774.8|287
1628507400000|2021-08-09 11:10:00|64787.1|64777.1|64787|64777|64787.7|64777.7|64784.7|64774.7|341
1628507700000|2021-08-09 11:15:00|64786.9|64776.9|64775.6|64765.6|64787.1|64777.1|64775.2|64765.2|426
1628508000000|2021-08-09 11:20:00|64775.5|64765.5|64763.6|64753.6|64775.7|64765.7|64759.1|64747.5|566
1628508300000|2021-08-09 11:25:00|64763.4|64753.4|64755.7|64745.7|64763.8|64753.8|64754|64744|396
1628508600000|2021-08-09 11:30:00|64755.8|64745.8|64763.7|64753.7|64765.8|64753.7|64753.5|64743.5|386
1628508900000|2021-08-09 11:35:00|64763.6|64753.6|64762.9|64752.9|64766|64756|64759.9|64749.9|459
1628509200000|2021-08-09 11:40:00|64763.1|64753.1|64761.2|64751.2|64764.7|64754.7|64758.7|64748.7|341
1628509500000|2021-08-09 11:45:00|64761.1|64751.1|64763.3|64753.3|64765.5|64755.5|64760.9|64750.9|399
1628509800000|2021-08-09 11:50:00|64763.1|64753.1|64764.3|64754.3|64767.6|64757.6|64760.6|64750.6|333
1628510100000|2021-08-09 11:55:00|64764.2|64754.2|64762.7|64752.7|64765.9|64755.9|64759.8|64749.8|353
1628510400000|2021-08-09 12:00:00|64762.9|64752.9|64772.9|64762.9|64773.1|64763.1|64761.6|64751.6|461
1628510700000|2021-08-09 12:05:00|64773|64763|64776.2|64766.2|64776.9|64766.9|64769.4|64759.4|358
1628511000000|2021-08-09 12:10:00|64776.3|64766.3|64777.4|64767.4|64778.3|64768.3|64774.3|64764.3|335
1628511300000|2021-08-09 12:15:00|64777.3|64767.3|64773.9|64763.9|64779.5|64769.5|64773.6|64763.6|362
1628511600000|2021-08-09 12:20:00|64773.8|64763.8|64779.8|64769.8|64780.3|64770.3|64771.2|64761.2|424
1628511900000|2021-08-09 12:25:00|64779.6|64769.6|64773.5|64763.5|64779.9|64769.9|64768.5|64757.7|461
1628512200000|2021-08-09 12:30:00|64773.6|64763.6|64773.1|64763.1|64776.1|64763.6|64765.7|64755.7|459
1628512500000|2021-08-09 12:35:00|64773.2|64763.2|64773.5|64763.5|64782.7|64768.9|64772|64762|566
1628512800000|2021-08-09 12:40:00|64773.4|64763.4|64772|64762|64776|64764.6|64769|64755.8|406
1628513100000|2021-08-09 12:45:00|64772.1|64762.1|64775.2|64765.2|64776.4|64766.4|64763.7|64751.7|467
1628513400000|2021-08-09 12:50:00|64775.1|64765.1|64782.4|64772.4|64785.8|64772.7|64770.2|64760.2|558
1628513700000|2021-08-09 12:55:00|64782.5|64772.5|64788.6|64778.6|64791.1|64781.1|64776.8|64763.3|563
1628514000000|2021-08-09 13:00:00|64788.4|64778.4|64798.6|64788.6|64804.2|64794.1|64787.4|64773.1|855
1628514300000|2021-08-09 13:05:00|64798.8|64788.8|64787.6|64777.6|64803.9|64793.9|64785.1|64771.8|712
1628514600000|2021-08-09 13:10:00|64787.5|64777.5|64793|64783|64795.1|64785.1|64786.2|64776.2|618
1628514900000|2021-08-09 13:15:00|64792.4|64782.4|64792.6|64782.6|64794.5|64784.5|64786.1|64776.1|730
1628515200000|2021-08-09 13:20:00|64792.4|64782.4|64801.4|64791.4|64805.2|64795.2|64791.7|64781.7|587
1628515500000|2021-08-09 13:25:00|64801.7|64791.7|64804.1|64794.1|64804.4|64794.4|64795.9|64785.9|537
1628515800000|2021-08-09 13:30:00|64804.3|64794.3|64810.8|64800.8|64814|64804|64801.4|64791.4|792
1628516100000|2021-08-09 13:35:00|64810.9|64800.9|64808.1|64798.1|64816.5|64806.5|64802.7|64792.7|776
1628516400000|2021-08-09 13:40:00|64808.3|64798.3|64814.3|64804.3|64819.8|64809.8|64808.3|64798.3|704
1628516700000|2021-08-09 13:45:00|64814.1|64804.1|64812.2|64802.2|64819.4|64805.1|64796.2|64786.2|657
1628517000000|2021-08-09 13:50:00|64812.1|64802.1|64818.6|64808.6|64820.8|64808.8|64807.5|64797.5|624
1628517300000|2021-08-09 13:55:00|64818.7|64808.7|64819.1|64809.1|64823.3|64810.6|64812.4|64802.4|655
1628517600000|2021-08-09 14:00:00|64818.8|64808.8|64824.9|64814.9|64825|64815|64813.5|64803.5|717
1628517900000|2021-08-09 14:05:00|64824.8|64814.8|64832.3|64822.3|64832.4|64822.4|64822.9|64812.9|578
1628518200000|2021-08-09 14:10:00|64832.4|64822.4|64830.9|64820.9|64834.6|64824.6|64825.8|64815.8|592
1628518500000|2021-08-09 14:15:00|64831.6|64821.6|64845.2|64835.2|64849.4|64835.6|64831.6|64821.6|621
1628518800000|2021-08-09 14:20:00|64845|64835|64836.3|64826.3|64845.1|64835.1|64830.2|64820.2|637
1628519100000|2021-08-09 14:25:00|64836.2|64826.2|64837.5|64827.5|64845.9|64832.5|64832|64819.4|604
1628519400000|2021-08-09 14:30:00|64837.9|64827.9|64842.2|64832.2|64846.2|64836.2|64837.4|64824|561
1628519700000|2021-08-09 14:35:00|64842|64832|64847.6|64837.6|64848.8|64838.8|64841.9|64831.9|492
1628520000000|2021-08-09 14:40:00|64847.5|64837.5|64860.9|64850.9|64862.1|64852.1|64847.4|64837.4|613
1628520300000|2021-08-09 14:45:00|64860.8|64850.8|64864.4|64854.4|64865|64855|64860.1|64850.1|481
1628520600000|2021-08-09 14:50:00|64864.5|64854.5|64865.9|64855.9|64869|64859|64862.3|64852.3|531
1628520900000|2021-08-09 14:55:00|64865.8|64855.8|64876.1|64866.1|64880.6|64870.6|64865.2|64855.2|556
1628521200000|2021-08-09 15:00:00|64876.2|64866.2|64870.2|64860.2|64883.9|64873.9|64863.2|64853.2|730
1628521500000|2021-08-09 15:05:00|64869.9|64859.9|64866.7|64856.7|64874.5|64862.4|64865.8|64852.9|550
1628521800000|2021-08-09 15:10:00|64866.6|64856.6|64866|64856|64876.7|64862.7|64864|64851.8|526
1628522100000|2021-08-09 15:15:00|64865.9|64855.9|64868.4|64848.4|64868.5|64857.7|64857.1|64842.3|592
1628522400000|2021-08-09 15:20:00|64868.1|64848.1|64869|64859|64873.7|64859.8|64863.4|64848|557
1628522700000|2021-08-09 15:25:00|64868.9|64858.9|64856.3|64846.3|64872.3|64858.9|64850.9|64836.6|550
1628523000000|2021-08-09 15:30:00|64855.7|64845.7|64860.1|64850.1|64862.4|64852.4|64853.7|64843.7|545
1628523300000|2021-08-09 15:35:00|64860|64850|64863.8|64853.8|64866.4|64856.4|64860|64850|474
1628523600000|2021-08-09 15:40:00|64863.5|64853.5|64867.4|64847.4|64872.4|64857.7|64862.3|64847.4|467
1628523900000|2021-08-09 15:45:00|64863.7|64853.7|64841.7|64831.7|64863.8|64853.8|64841.4|64830.8|553
1628524200000|2021-08-09 15:50:00|64842.2|64832.2|64844.9|64834.9|64851.1|64838|64841.1|64830.6|482
1628524500000|2021-08-09 15:55:00|64844.8|64834.8|64852.7|64842.7|64857.6|64843.1|64840|64828.1|513
1628524800000|2021-08-09 16:00:00|64852.6|64842.6|64869.8|64859.8|64874.8|64860|64852.6|64837.9|586
1628525100000|2021-08-09 16:05:00|64869.5|64859.5|64862.6|64852.6|64879|64863|64862.2|64852.2|501
1628525400000|2021-08-09 16:10:00|64862.8|64852.8|64861.9|64851.9|64867.7|64855.3|64860.4|64846.9|449
1628525700000|2021-08-09 16:15:00|64861.8|64851.8|64878|64858|64878.1|64860.5|64860.4|64845.8|456
1628526000000|2021-08-09 16:20:00|64877.6|64857.6|64880.5|64870.5|64888.4|64873|64873.4|64857.6|391
1628526300000|2021-08-09 16:25:00|64880.2|64870.2|64875.3|64865.3|64885|64870.9|64874.5|64860.1|385
1628526600000|2021-08-09 16:30:00|64875.4|64865.4|64865.1|64855.1|64881.6|64866.4|64864.6|64849.6|436
1628526900000|2021-08-09 16:35:00|64865|64855|64870.5|64850.5|64875.5|64860.1|64864.7|64850.1|293
1628527200000|2021-08-09 16:40:00|64870.6|64850.6|64870|64860|64875.1|64865.1|64868.8|64850.3|383
1628527500000|2021-08-09 16:45:00|64869.9|64859.9|64869.9|64859.9|64878.3|64863.1|64864.5|64852.1|417
1628527800000|2021-08-09 16:50:00|64869.8|64859.8|64862.6|64852.6|64877.1|64862.1|64862.5|64851.2|404
1628528100000|2021-08-09 16:55:00|64862.8|64852.8|64861.6|64851.6|64866.9|64853.8|64858.8|64846.3|377
1628528400000|2021-08-09 17:00:00|64861.7|64851.7|64857.5|64837.5|64864.2|64852.4|64848.1|64832.5|445
1628528700000|2021-08-09 17:05:00|64852.4|64842.4|64853.5|64833.5|64857.6|64842.7|64840.9|64826.6|417
1628529000000|2021-08-09 17:10:00|64853.4|64833.4|64853.8|64833.8|64858.6|64843.5|64844|64829|447
1628529300000|2021-08-09 17:15:00|64853.7|64833.7|64855.7|64845.7|64859.4|64846|64849.6|64833.7|315
1628529600000|2021-08-09 17:20:00|64855.6|64845.6|64855.4|64845.4|64856.1|64846.1|64853.1|64843.1|304
1628529900000|2021-08-09 17:25:00|64855.6|64845.6|64858.6|64848.6|64863|64849.1|64853.4|64838.5|431
1628530200000|2021-08-09 17:30:00|64858.2|64848.2|64866.9|64846.9|64868.3|64853.5|64856.8|64842|368
1628530500000|2021-08-09 17:35:00|64866.7|64846.7|64858.4|64848.4|64866.8|64854|64850.7|64835.3|347
1628530800000|2021-08-09 17:40:00|64858.3|64848.3|64855|64845|64865.1|64850.6|64854.3|64844.3|317
1628531100000|2021-08-09 17:45:00|64855.1|64845.1|64857.1|64847.1|64860.9|64847.8|64853.7|64839.8|317
1628531400000|2021-08-09 17:50:00|64857.3|64847.3|64857|64847|64862.8|64848.5|64854.4|64842.4|253
1628531700000|2021-08-09 17:55:00|64857.1|64847.1|64853.5|64843.5|64862.3|64847.9|64852.4|64842.2|338
1628532000000|2021-08-09 18:00:00|64853.4|64843.4|64856.9|64846.9|64857.1|64847.1|64851.5|64841.5|270
1628532300000|2021-08-09 18:05:00|64857|64847|64854.7|64844.7|64857.6|64847.6|64854.2|64844.2|226
1628532600000|2021-08-09 18:10:00|64854.6|64844.6|64851.4|64841.4|64855.6|64845.6|64850.7|64840.7|243
1628532900000|2021-08-09 18:15:00|64851.3|64841.3|64850.4|64840.4|64852.3|64842.3|64849.6|64839.6|211
1628533200000|2021-08-09 18:20:00|64850.6|64840.6|64852.7|64842.7|64855.3|64842.8|64849.7|64835|272
1628533500000|2021-08-09 18:25:00|64852.6|64842.6|64849.5|64839.5|64854.8|64842.6|64846.8|64834.8|353
1628533800000|2021-08-09 18:30:00|64849.6|64839.6|64845.9|64835.9|64851|64841|64844|64829.3|344
1628534100000|2021-08-09 18:35:00|64846|64836|64843.6|64833.6|64846|64836|64842.5|64832.5|248
1628534400000|2021-08-09 18:40:00|64843.5|64833.5|64851|64841|64856.2|64842.7|64843.4|64832.9|300
1628534700000|2021-08-09 18:45:00|64851.2|64841.2|64850.8|64840.8|64853.5|64843.5|64849.3|64839.3|230
1628535000000|2021-08-09 18:50:00|64850.7|64840.7|64850.8|64840.8|64856.2|64844.4|64849.9|64835.8|256
1628535300000|2021-08-09 18:55:00|64850.7|64840.7|64856|64846|64859.2|64846.1|64849.1|64835.3|270
1628535600000|2021-08-09 19:00:00|64855.8|64845.8|64861.6|64841.6|64862|64847|64851.1|64835.9|317
1628535900000|2021-08-09 19:05:00|64861.7|64841.7|64855.9|64845.9|64862.3|64847.9|64855.1|64840|308
1628536200000|2021-08-09 19:10:00|64855.8|64845.8|64862.4|64842.4|64865.3|64850.2|64855.5|64842|310
1628536500000|2021-08-09 19:15:00|64862.2|64842.2|64863.5|64853.5|64868.4|64854.4|64857.2|64841.9|260
1628536800000|2021-08-09 19:20:00|64863.4|64853.4|64867.9|64857.9|64873.8|64859.9|64862.5|64848|273
1628537100000|2021-08-09 19:25:00|64867.8|64857.8|64872.8|64852.8|64872.9|64860.1|64866.4|64851.6|246
1628537400000|2021-08-09 19:30:00|64872.9|64852.9|64863.9|64853.9|64873.4|64857.6|64863.9|64848.3|211
1628537700000|2021-08-09 19:35:00|64863.8|64853.8|64862.3|64852.3|64868.5|64854|64860.9|64847|169
1628538000000|2021-08-09 19:40:00|64862.7|64852.7|64860.7|64850.7|64867.7|64852.9|64860.7|64845.7|266
1628538300000|2021-08-09 19:45:00|64860.8|64850.8|64867.8|64847.8|64868.4|64853|64860.8|64845.8|238
1628538600000|2021-08-09 19:50:00|64867.7|64847.7|64861.9|64851.9|64868.5|64853.3|64860|64844.9|203
1628538900000|2021-08-09 19:55:00|64862|64852|64863.6|64843.6|64870.7|64855.6|64859.6|64842.7|319
1628539200000|2021-08-09 20:00:00|64863.1|64843.1|64867.3|64847.3|64867.8|64848.8|64858.3|64842.2|198
1628539500000|2021-08-09 20:05:00|64867.4|64847.4|64867.6|64847.6|64868.6|64848.6|64867|64847|148
1628539800000|2021-08-09 20:10:00|64868.2|64848.2|64867.8|64847.8|64869.7|64854|64862.8|64842.8|212
1628540100000|2021-08-09 20:15:00|64868.1|64848.1|64872.1|64852.1|64873.1|64853.1|64862.9|64847.3|226
1628540400000|2021-08-09 20:20:00|64872|64852|64872.3|64852.3|64873.5|64857.5|64867.4|64851.2|163
1628540700000|2021-08-09 20:25:00|64872.4|64852.4|64872.2|64852.2|64873.9|64853.9|64872.1|64852.1|150
1628541000000|2021-08-09 20:30:00|64872.4|64852.4|64872.2|64852.2|64874.3|64854.3|64871|64851|186
1628541300000|2021-08-09 20:35:00|64872.3|64852.3|64872.4|64852.4|64873.2|64853.2|64871.2|64851.2|161
1628541600000|2021-08-09 20:40:00|64872.3|64852.3|64871.7|64851.7|64873.1|64853.1|64871.4|64851.4|169
1628541900000|2021-08-09 20:45:00|64871.8|64851.8|64872.5|64852.5|64873.5|64853.5|64870.9|64850.9|129
1628542200000|2021-08-09 20:50:00|64872.6|64852.6|64881.3|64861.3|64883.1|64863.1|64872.5|64852.5|209
1628542500000|2021-08-09 20:55:00|64881.5|64861.5|64885|64847.9|64888.6|64868.6|64876.1|64847.9|242
1628542800000|2021-08-09 21:00:00|64886.7|64850.3|64886.2|64846.8|64894.5|64851.5|64882.2|64840.3|92
1628543100000|2021-08-09 21:05:00|64881.8|64844.2|64877.3|64845.5|64893.5|64855.4|64869.4|64835.6|79
1628543400000|2021-08-09 21:10:00|64882|64850.3|64867.2|64847.2|64893.5|64850.6|64863.7|64836.1|203
1628543700000|2021-08-09 21:15:00|64868.5|64848.5|64866.1|64846.1|64871.7|64851.7|64863.4|64843.4|96
1628544000000|2021-08-09 21:20:00|64863.3|64843.3|64872.1|64838.2|64876|64850.2|64862.1|64834.7|107
1628544300000|2021-08-09 21:25:00|64863.5|64843.5|64863.5|64843.5|64874|64848.3|64861.2|64832.9|59
1628544600000|2021-08-09 21:30:00|64863.6|64843.6|64872.1|64838.2|64875.3|64849.8|64862.6|64834.2|111
1628544900000|2021-08-09 21:35:00|64869.4|64849.4|64874|64835.7|64876.1|64850.1|64859.7|64834.1|73
1628545200000|2021-08-09 21:40:00|64874.4|64835.1|64873.8|64840.5|64876.2|64851.5|64863.5|64834.1|101
1628545500000|2021-08-09 21:45:00|64866.3|64846.3|64875.2|64839.5|64879.9|64848.1|64862.5|64835.5|105
1628545800000|2021-08-09 21:50:00|64874.5|64837.2|64875.4|64839.5|64876.1|64845.8|64861.2|64837.2|92
1628546100000|2021-08-09 21:55:00|64875.6|64844.7|64865.9|64845.9|64875.6|64846.5|64862.5|64835.2|108
1628546400000|2021-08-09 22:00:00|64865.5|64845.5|64881.4|64847.1|64884.6|64849.3|64860.7|64840.7|248
1628546700000|2021-08-09 22:05:00|64881.1|64846.9|64867.2|64847.2|64882.7|64856|64865.1|64841.6|439
1628547000000|2021-08-09 22:10:00|64867|64847|64868.6|64848.6|64869.4|64849.4|64865.1|64845.1|212
1628547300000|2021-08-09 22:15:00|64868.5|64848.5|64867.6|64847.6|64869.5|64849.5|64865.5|64845.5|263
1628547600000|2021-08-09 22:20:00|64867.3|64847.3|64867.4|64847.4|64870.8|64850.8|64865.8|64845.8|238
1628547900000|2021-08-09 22:25:00|64866.9|64846.9|64864.4|64844.4|64869.2|64849.2|64863.6|64843.6|286
1628548200000|2021-08-09 22:30:00|64864.8|64844.8|64863.8|64843.8|64867.8|64847.8|64863.6|64843.6|248
1628548500000|2021-08-09 22:35:00|64864.4|64844.4|64867.8|64847.8|64870.3|64850.3|64864|64844|278
1628548800000|2021-08-09 22:40:00|64867.5|64847.5|64866.9|64846.9|64872.9|64852.9|64864.1|64844.1|308
1628549100000|2021-08-09 22:45:00|64867.3|64847.3|64867|64847|64872.1|64852.1|64863.2|64837.2|188
1628549400000|2021-08-09 22:50:00|64867.4|64847.4|64868.2|64848.2|64872.3|64852.3|64863.4|64843.4|206
1628549700000|2021-08-09 22:55:00|64867.8|64847.8|64868.1|64848.1|64874|64854|64864.4|64844.4|138
1628550000000|2021-08-09 23:00:00|64866.3|64846.3|64866.5|64846.5|64875.7|64855.7|64862.4|64842.4|502
1628550300000|2021-08-09 23:05:00|64867.9|64847.9|64865.2|64845.2|64869|64849|64862.9|64842.9|186
1628550600000|2021-08-09 23:10:00|64865.3|64845.3|64866.7|64846.7|64870.7|64850.7|64864|64844|274
1628550900000|2021-08-09 23:15:00|64866.6|64846.6|64864.4|64844.4|64873.4|64853.4|64862.7|64842.7|467
1628551200000|2021-08-09 23:20:00|64864.9|64844.9|64869.1|64849.1|64872.2|64852.2|64864.4|64844.4|287
1628551500000|2021-08-09 23:25:00|64869.3|64849.3|64870|64850|64872.9|64852.9|64868.4|64848.4|305
1628551800000|2021-08-09 23:30:00|64870.2|64850.2|64869.9|64849.9|64871.9|64851.9|64863.8|64843.8|322
1628552100000|2021-08-09 23:35:00|64869.7|64849.7|64868.2|64848.2|64872|64852|64864.8|64844.8|262
1628552400000|2021-08-09 23:40:00|64868.7|64848.7|64866.9|64846.9|64872.4|64852.4|64865.4|64845.4|232
1628552700000|2021-08-09 23:45:00|64867.1|64847.1|64856.9|64836.9|64870.6|64850.6|64855.3|64835.3|339
1628553000000|2021-08-09 23:50:00|64857.8|64837.8|64856.9|64836.9|64859.6|64839.6|64848.8|64828.8|283
1628553300000|2021-08-09 23:55:00|64857.3|64837.3|64859.4|64839.4|64860.5|64840.5|64852.7|64832.7|400
1628553600000|2021-08-10 00:00:00|64859.2|64839.2|64860.7|64840.7|64862.7|64847.1|64838|64818|560
1628553900000|2021-08-10 00:05:00|64861|64841|64858.3|64838.3|64861.7|64841.7|64852.2|64832.2|431
1628554200000|2021-08-10 00:10:00|64858.6|64838.6|64853.1|64833.1|64858.7|64838.7|64852.1|64832.1|329
1628554500000|2021-08-10 00:15:00|64853|64833|64855.4|64835.4|64858.5|64842.3|64851.6|64831.8|331
1628554800000|2021-08-10 00:20:00|64855.2|64835.2|64861.3|64841.3|64861.8|64846.4|64853.4|64833.4|267
1628555100000|2021-08-10 00:25:00|64860.8|64840.8|64853.4|64833.4|64862|64843.1|64847.5|64831.7|334
1628555400000|2021-08-10 00:30:00|64853.5|64833.5|64859|64839|64863.1|64843.1|64850.5|64833.4|372
1628555700000|2021-08-10 00:35:00|64859.2|64839.2|64847.5|64827.5|64860.3|64840.6|64838.9|64822.9|480
1628556000000|2021-08-10 00:40:00|64847.4|64827.4|64845.7|64825.7|64848.7|64833.2|64839.9|64824.6|427
1628556300000|2021-08-10 00:45:00|64845.6|64825.6|64831.8|64821.8|64846.1|64826.1|64830.9|64815.9|448
1628556600000|2021-08-10 00:50:00|64831.7|64821.7|64834.4|64814.4|64838.9|64823.6|64830.1|64812.4|435
1628556900000|2021-08-10 00:55:00|64834.2|64814.2|64829.3|64809.3|64834.4|64814.4|64827.1|64807.1|380
1628557200000|2021-08-10 01:00:00|64829.2|64809.2|64838.6|64818.6|64842.4|64827.8|64826.9|64806.9|688
1628557500000|2021-08-10 01:05:00|64837.9|64817.9|64841.1|64821.1|64843|64827|64833.3|64817.7|546
1628557800000|2021-08-10 01:10:00|64841|64821|64828.9|64808.9|64841.6|64826.4|64821.4|64805.1|557
1628558100000|2021-08-10 01:15:00|64829.2|64809.2|64815.8|64805.8|64831.2|64811.2|64811.9|64795.6|611
1628558400000|2021-08-10 01:20:00|64816.1|64806.1|64822|64802|64827.1|64813.9|64811.3|64796.9|559
1628558700000|2021-08-10 01:25:00|64822.1|64802.1|64822.7|64812.7|64832.5|64817.8|64814.6|64799.5|552
1628559000000|2021-08-10 01:30:00|64822.6|64812.6|64837.8|64817.8|64837.8|64824.4|64821|64808|664
1628559300000|2021-08-10 01:35:00|64838|64818|64834.4|64814.4|64848.9|64833.3|64826.7|64810.8|721
1628559600000|2021-08-10 01:40:00|64834.3|64814.3|64816.4|64806.4|64837.1|64819.7|64812.5|64799.6|721
1628559900000|2021-08-10 01:45:00|64816.3|64806.3|64824.7|64814.7|64830|64814.8|64816.3|64802.5|548
1628560200000|2021-08-10 01:50:00|64825.6|64815.6|64824.7|64814.7|64835.4|64824.1|64824.5|64810.3|715
1628560500000|2021-08-10 01:55:00|64825.1|64815.1|64871.7|64861.7|64888.2|64870.5|64824.8|64814.8|914
1628560800000|2021-08-10 02:00:00|64871.8|64861.8|64870.7|64850.7|64886.6|64871.7|64866|64846|700
1628561100000|2021-08-10 02:05:00|64870.8|64850.8|64863.5|64853.5|64871.8|64854.1|64855|64842.6|555
1628561400000|2021-08-10 02:10:00|64863.6|64853.6|64852.8|64842.8|64863.6|64853.6|64848.5|64835.1|516
1628561700000|2021-08-10 02:15:00|64852.9|64842.9|64852.7|64842.7|64859.7|64849.7|64850.9|64836.5|546
1628562000000|2021-08-10 02:20:00|64852.8|64842.8|64854|64844|64857.2|64846.3|64851.5|64837.1|365
1628562300000|2021-08-10 02:25:00|64853.9|64843.9|64844.5|64834.5|64857.1|64847.1|64841.7|64831.7|501
1628562600000|2021-08-10 02:30:00|64844.7|64834.7|64851.9|64841.9|64857|64843.4|64841.1|64827.8|488
1628562900000|2021-08-10 02:35:00|64852|64842|64851.7|64841.7|64854.5|64843.8|64846.9|64831.2|449
1628563200000|2021-08-10 02:40:00|64852|64842|64857.4|64847.4|64857.6|64847.6|64849.2|64837.4|399
1628563500000|2021-08-10 02:45:00|64857.7|64847.7|64842.4|64832.4|64867.1|64853.4|64840.1|64830.1|522
1628563800000|2021-08-10 02:50:00|64842.3|64832.3|64834|64824|64842.3|64832.3|64832.7|64822.7|482
1628564100000|2021-08-10 02:55:00|64834.2|64824.2|64832.6|64822.6|64837.1|64827|64827|64815.4|532
1628564400000|2021-08-10 03:00:00|64832.4|64822.4|64825.3|64815.3|64832.8|64822.8|64825.1|64815.1|536
1628564700000|2021-08-10 03:05:00|64823.2|64813.2|64836.2|64816.2|64837.7|64817.7|64817.9|64804.7|497
1628565000000|2021-08-10 03:10:00|64836|64816|64833|64823|64844.8|64830.5|64831.3|64815.8|443
1628565300000|2021-08-10 03:15:00|64832.9|64822.9|64828.3|64818.3|64836.4|64823.8|64827.4|64813.5|427
1628565600000|2021-08-10 03:20:00|64828.4|64818.4|64824.6|64814.6|64828.8|64818.8|64824.4|64814.4|324
1628565900000|2021-08-10 03:25:00|64824.9|64814.9|64820.3|64810.3|64830.5|64815.6|64818.6|64808.6|399
1628566200000|2021-08-10 03:30:00|64820.4|64810.4|64827.1|64817.1|64828.7|64818.7|64815.7|64805.7|410
1628566500000|2021-08-10 03:35:00|64827.2|64817.2|64826|64816|64832.2|64822.2|64825.6|64815.6|369
1628566800000|2021-08-10 03:40:00|64826.1|64816.1|64826.7|64816.7|64828.8|64818.8|64824.6|64814.6|294
1628567100000|2021-08-10 03:45:00|64826.6|64816.6|64827.6|64817.6|64829.1|64819.1|64825.2|64815.2|347
1628567400000|2021-08-10 03:50:00|64827.8|64817.8|64833.2|64823.2|64840.1|64826|64827.8|64812.9|351
1628567700000|2021-08-10 03:55:00|64833.5|64823.5|64833.9|64823.9|64834.1|64824.1|64830.9|64820.9|242
1628568000000|2021-08-10 04:00:00|64834.1|64824.1|64832.9|64822.9|64834.6|64824.6|64831.7|64821.7|285
1628568300000|2021-08-10 04:05:00|64832.8|64822.8|64832.1|64822.1|64833.7|64823.7|64831.9|64821.9|195
1628568600000|2021-08-10 04:10:00|64832|64822|64832.7|64822.7|64833|64823|64831.8|64821.8|175
1628568900000|2021-08-10 04:15:00|64832.8|64822.8|64839.4|64829.4|64840.4|64830.4|64832.2|64822.2|311
1628569200000|2021-08-10 04:20:00|64839.7|64829.7|64837.6|64827.6|64845.2|64831.1|64837.4|64824.9|305
1628569500000|2021-08-10 04:25:00|64837.4|64827.4|64839.5|64829.5|64839.9|64829.9|64837|64827|242
1628569800000|2021-08-10 04:30:00|64839.4|64829.4|64850.5|64840.5|64853.7|64840.7|64839.4|64829.4|404
1628570100000|2021-08-10 04:35:00|64850.4|64840.4|64850.3|64840.3|64853.1|64843.1|64849.3|64839.3|282
1628570400000|2021-08-10 04:40:00|64850.4|64840.4|64848.5|64838.5|64851.5|64841.5|64847.7|64837.7|205
1628570700000|2021-08-10 04:45:00|64848.6|64838.6|64852.8|64842.8|64857.2|64843.4|64848.1|64834.9|254
1628571000000|2021-08-10 04:50:00|64852.7|64842.7|64853.6|64843.6|64858.3|64844.8|64851.9|64838.2|273
1628571300000|2021-08-10 04:55:00|64853.7|64843.7|64853.8|64843.8|64854.8|64844.8|64853|64843|229
1628571600000|2021-08-10 05:00:00|64853.7|64843.7|64849.4|64839.4|64854.5|64844.5|64847.5|64837.5|398
1628571900000|2021-08-10 05:05:00|64849.5|64839.5|64842.2|64832.2|64850.8|64840.8|64840.9|64830.9|328
1628572200000|2021-08-10 05:10:00|64843.8|64833.8|64843.9|64833.9|64850.4|64837.1|64841.4|64830.3|289
1628572500000|2021-08-10 05:15:00|64844|64834|64850.7|64840.7|64850.9|64840.9|64843.4|64833.4|365
1628572800000|2021-08-10 05:20:00|64851.1|64841.1|64840.8|64830.8|64851.4|64841.4|64839.9|64829.9|436
1628573100000|2021-08-10 05:25:00|64840.9|64830.9|64839.8|64829.8|64844.2|64834.2|64836.9|64826.9|435
1628573400000|2021-08-10 05:30:00|64839.7|64829.7|64834.6|64824.6|64843.2|64833.2|64831.8|64821.8|534
1628573700000|2021-08-10 05:35:00|64834.7|64824.7|64823.9|64813.9|64834.7|64824.7|64819.7|64809.7|437
1628574000000|2021-08-10 05:40:00|64823.8|64813.8|64807.1|64797.1|64824.2|64814.2|64803.9|64793.9|552
1628574300000|2021-08-10 05:45:00|64807|64797|64812.8|64802.8|64820.1|64810.1|64806.9|64796.9|535
1628574600000|2021-08-10 05:50:00|64812.4|64802.4|64810.5|64800.5|64819.7|64809.7|64809.1|64799.1|483
1628574900000|2021-08-10 05:55:00|64810.6|64800.6|64803.3|64793.3|64810.8|64800.8|64800.9|64790.9|587
1628575200000|2021-08-10 06:00:00|64803.7|64793.7|64799.6|64789.6|64815.6|64805.6|64797.2|64787.2|584
1628575500000|2021-08-10 06:05:00|64799.5|64789.5|64813.7|64803.7|64814.7|64804.7|64798|64788|484
1628575800000|2021-08-10 06:10:00|64813.8|64803.8|64816.9|64806.9|64821.7|64811.7|64811.8|64801.8|493
1628576100000|2021-08-10 06:15:00|64817.1|64807.1|64820.4|64810.4|64821.8|64811.8|64814|64799.9|422
1628576400000|2021-08-10 06:20:00|64820.5|64810.5|64820.8|64810.8|64827|64817|64816.7|64806.7|416
1628576700000|2021-08-10 06:25:00|64820.7|64810.7|64814.6|64804.6|64824.9|64814.9|64811|64801|488
1628577000000|2021-08-10 06:30:00|64816|64806|64812.3|64802.3|64816.1|64806.1|64803.8|64793.8|514
1628577300000|2021-08-10 06:35:00|64812.4|64802.4|64813.6|64803.6|64817.9|64807.9|64810.9|64797.9|492
1628577600000|2021-08-10 06:40:00|64813.3|64803.3|64814.7|64804.7|64818.8|64808.8|64812|64802|447
1628577900000|2021-08-10 06:45:00|64814.2|64804.2|64811|64801|64816.6|64806.6|64805.1|64795.1|469
1628578200000|2021-08-10 06:50:00|64811.2|64801.2|64805.3|64795.3|64814.8|64804.8|64804.6|64794.6|481
1628578500000|2021-08-10 06:55:00|64805.6|64795.6|64813.3|64803.3|64817.5|64807.5|64801.6|64791.6|560
1628578800000|2021-08-10 07:00:00|64813.4|64803.4|64807.4|64797.4|64823.6|64813.6|64805.5|64795.5|649
1628579100000|2021-08-10 07:05:00|64806.7|64796.7|64814.8|64804.8|64819.9|64809.9|64805.7|64795.7|608
1628579400000|2021-08-10 07:10:00|64814.6|64804.6|64828.3|64818.3|64830.3|64820.3|64809.1|64799.1|591
1628579700000|2021-08-10 07:15:00|64828.6|64818.6|64835.5|64825.5|64846.8|64836.8|64828.2|64818.2|599
1628580000000|2021-08-10 07:20:00|64835.3|64825.3|64827.1|64817.1|64837.2|64827.2|64824.3|64814.3|525
1628580300000|2021-08-10 07:25:00|64827.3|64817.3|64843.4|64833.4|64845.1|64835.1|64827.1|64817.1|544
1628580600000|2021-08-10 07:30:00|64843.3|64833.3|64846|64836|64849.5|64839.5|64840.6|64828.1|544
1628580900000|2021-08-10 07:35:00|64846.2|64836.2|64840.1|64830.1|64846.6|64836.6|64839.1|64829.1|538
1628581200000|2021-08-10 07:40:00|64840|64830|64853.6|64843.6|64859.3|64848.1|64839.5|64829.5|547
1628581500000|2021-08-10 07:45:00|64853.5|64843.5|64866.2|64856.2|64868.2|64858.2|64853.5|64843.5|532
1628581800000|2021-08-10 07:50:00|64866.3|64856.3|64850.7|64840.7|64866.9|64856.9|64850.4|64840.4|564
1628582100000|2021-08-10 07:55:00|64850.3|64840.3|64839.2|64829.2|64850.5|64840.5|64835.1|64825.1|684
1628582400000|2021-08-10 08:00:00|64840.1|64830.1|64846.5|64836.5|64853.1|64843.1|64839.7|64829.7|545
1628582700000|2021-08-10 08:05:00|64846.6|64836.6|64835.4|64825.4|64849.6|64839.6|64831.7|64821.7|545
1628583000000|2021-08-10 08:10:00|64835.3|64825.3|64834|64824|64838.1|64828.1|64830.7|64820.7|532
1628583300000|2021-08-10 08:15:00|64833.7|64823.7|64837.6|64827.6|64848.8|64838.8|64832.8|64822.8|452
1628583600000|2021-08-10 08:20:00|64837.5|64827.5|64852.7|64842.7|64852.9|64842.9|64836.9|64826.9|606
1628583900000|2021-08-10 08:25:00|64852.9|64842.9|64853.3|64843.3|64856.1|64846.1|64849|64839|541
1628584200000|2021-08-10 08:30:00|64853.1|64843.1|64871.5|64861.5|64871.8|64861.8|64853.1|64843.1|552
1628584500000|2021-08-10 08:35:00|64871.4|64861.4|64866.3|64856.3|64879.4|64869.4|64863.9|64853.9|508
1628584800000|2021-08-10 08:40:00|64866.2|64856.2|64846.7|64836.7|64867.4|64857.4|64843.1|64833.1|567
1628585100000|2021-08-10 08:45:00|64846.9|64836.9|64853.8|64843.8|64856.1|64846.1|64846.9|64834.3|433
1628585400000|2021-08-10 08:50:00|64853.7|64843.7|64862|64852|64865|64853.7|64849.1|64839.1|503
1628585700000|2021-08-10 08:55:00|64860.8|64850.8|64852.6|64842.6|64861|64851|64849.3|64839.3|456
1628586000000|2021-08-10 09:00:00|64852.8|64842.8|64856.8|64846.8|64866.6|64853.9|64852.7|64842.7|583
1628586300000|2021-08-10 09:05:00|64856.4|64846.4|64860.3|64850.3|64861.5|64851.5|64853.9|64843.9|395
1628586600000|2021-08-10 09:10:00|64860.2|64850.2|64860|64850|64864.9|64854.9|64858.3|64848.3|443
1628586900000|2021-08-10 09:15:00|64859.9|64849.9|64862.2|64852.2|64865.3|64855.3|64858.9|64848.9|374
1628587200000|2021-08-10 09:20:00|64862|64852|64869.1|64859.1|64875.1|64865.1|64861.7|64851.7|410
1628587500000|2021-08-10 09:25:00|64868.7|64858.7|64867.7|64857.7|64874.9|64863.1|64866.4|64854.4|468
1628587800000|2021-08-10 09:30:00|64867.8|64857.8|64876.2|64866.2|64876.4|64866.4|64867.5|64855.4|389
1628588100000|2021-08-10 09:35:00|64876.3|64866.3|64870.8|64860.8|64877.7|64867.7|64869.6|64859.6|358
1628588400000|2021-08-10 09:40:00|64870.7|64860.7|64863.9|64853.9|64874.2|64864.2|64861.8|64848.1|469
1628588700000|2021-08-10 09:45:00|64863.7|64853.7|64860.3|64850.3|64867.3|64853.7|64858.8|64846.4|530
1628589000000|2021-08-10 09:50:00|64860.2|64850.2|64863|64853|64867.6|64857.6|64858.6|64848.6|448
1628589300000|2021-08-10 09:55:00|64863.5|64853.5|64858.3|64848.3|64866|64856|64854.9|64844.9|359
1628589600000|2021-08-10 10:00:00|64858.1|64848.1|64869.8|64859.8|64871.9|64861.9|64852.6|64842.6|403
1628589900000|2021-08-10 10:05:00|64869.7|64859.7|64873|64863|64873.4|64863.4|64868.8|64858.8|246
1628590200000|2021-08-10 10:10:00|64873.1|64863.1|64872.7|64862.7|64874.2|64864.2|64870.8|64860.8|290
1628590500000|2021-08-10 10:15:00|64872.8|64862.8|64863.1|64853.1|64876.3|64862.8|64861.5|64851.5|474
1628590800000|2021-08-10 10:20:00|64863.2|64853.2|64856.3|64846.3|64865|64855|64855.8|64845.8|368
1628591100000|2021-08-10 10:25:00|64856.2|64846.2|64863.6|64853.6|64865.4|64855.4|64856|64846|385
1628591400000|2021-08-10 10:30:00|64863.5|64853.5|64846.6|64836.6|64863.9|64853.9|64846.4|64836.4|445
1628591700000|2021-08-10 10:35:00|64846.4|64836.4|64839.8|64829.8|64846.4|64836.4|64837.5|64827.5|405
1628592000000|2021-08-10 10:40:00|64839.9|64829.9|64842.7|64832.7|64849|64839|64839.1|64829.1|380
1628592300000|2021-08-10 10:45:00|64842.6|64832.6|64840.7|64830.7|64845|64835|64840.5|64830.5|305
1628592600000|2021-08-10 10:50:00|64840.8|64830.8|64839.4|64829.4|64842.7|64832.7|64830|64820|394
1628592900000|2021-08-10 10:55:00|64839.6|64829.6|64840.5|64830.5|64842.1|64832.1|64834.2|64824.2|475
1628593200000|2021-08-10 11:00:00|64840.6|64830.6|64836.3|64826.3|64845.6|64831.8|64833.6|64821.9|548
1628593500000|2021-08-10 11:05:00|64836.2|64826.2|64841.7|64831.7|64844.4|64832.5|64835.9|64823.4|354
1628593800000|2021-08-10 11:10:00|64841.5|64831.5|64835.2|64825.2|64847|64834|64834.4|64823.1|426
1628594100000|2021-08-10 11:15:00|64835.1|64825.1|64838.8|64828.8|64845.8|64831.3|64834.1|64824.1|371
1628594400000|2021-08-10 11:20:00|64838.7|64828.7|64838.3|64828.3|64843.3|64829.1|64836|64823.3|343
1628594700000|2021-08-10 11:25:00|64838.2|64828.2|64841.7|64831.7|64843.6|64833.6|64832|64822|370
1628595000000|2021-08-10 11:30:00|64841.6|64831.6|64842.4|64832.4|64847.2|64835|64839.6|64827.1|413
1628595300000|2021-08-10 11:35:00|64842.5|64832.5|64843.8|64833.8|64844.5|64834.5|64841.9|64831.9|349
1628595600000|2021-08-10 11:40:00|64843.9|64833.9|64844|64834|64844|64834|64841.1|64831.1|326
1628595900000|2021-08-10 11:45:00|64843.9|64833.9|64845.3|64835.3|64846.2|64836.2|64842.6|64832.6|320
1628596200000|2021-08-10 11:50:00|64845.4|64835.4|64838.8|64828.8|64846.9|64836.9|64838|64828|315
1628596500000|2021-08-10 11:55:00|64839|64829|64837.6|64827.6|64839|64829|64834.2|64824.2|336
1628596800000|2021-08-10 12:00:00|64837|64827|64834.9|64824.9|64840.3|64830.3|64830.9|64818.3|412
1628597100000|2021-08-10 12:05:00|64835|64825|64840.8|64830.8|64841|64831|64833.1|64823.1|397
1628597400000|2021-08-10 12:10:00|64840.7|64830.7|64837.4|64827.4|64841.1|64831.1|64837.4|64827.4|330
1628597700000|2021-08-10 12:15:00|64837.5|64827.5|64846.8|64836.8|64847|64837|64836.9|64826.9|409
1628598000000|2021-08-10 12:20:00|64846.7|64836.7|64843.5|64833.5|64847.2|64837.2|64838.4|64828.4|450
1628598300000|2021-08-10 12:25:00|64843.6|64833.6|64845.7|64825.7|64846.2|64833.7|64835.3|64825.3|506
1628598600000|2021-08-10 12:30:00|64845.8|64825.8|64840.1|64830.1|64847.3|64834.3|64836|64825.8|485
1628598900000|2021-08-10 12:35:00|64839.9|64829.9|64834.1|64824.1|64844.5|64834.5|64831.9|64821.9|446
1628599200000|2021-08-10 12:40:00|64834.2|64824.2|64851.1|64841.1|64851.8|64841.8|64834|64824|459
1628599500000|2021-08-10 12:45:00|64851.4|64841.4|64859.3|64849.3|64864.3|64853.7|64851.4|64841.4|565
1628599800000|2021-08-10 12:50:00|64859.4|64849.4|64861.1|64851.1|64862.5|64852.5|64856.3|64846.3|385
1628600100000|2021-08-10 12:55:00|64861.3|64851.3|64861.9|64851.9|64862.6|64852.6|64853.6|64843.6|435
1628600400000|2021-08-10 13:00:00|64861.2|64851.2|64866.5|64856.5|64869|64859|64855.7|64845.7|710
1628600700000|2021-08-10 13:05:00|64866.7|64856.7|64874.9|64864.9|64878.8|64868.8|64865.8|64855.8|574
1628601000000|2021-08-10 13:10:00|64874.8|64864.8|64870.4|64860.4|64877.5|64867.5|64868.9|64858.9|579
1628601300000|2021-08-10 13:15:00|64870.6|64860.6|64868.4|64858.4|64875.2|64865.2|64866.7|64856.7|567
1628601600000|2021-08-10 13:20:00|64868.3|64858.3|64878.9|64868.9|64879.6|64869.6|64868.1|64858.1|551
1628601900000|2021-08-10 13:25:00|64878.8|64868.8|64884.8|64874.8|64887.7|64877.7|64878.2|64865.1|616
1628602200000|2021-08-10 13:30:00|64885.2|64875.2|64875|64865|64885.2|64875.2|64872.8|64862.8|769
1628602500000|2021-08-10 13:35:00|64875.3|64865.3|64876.6|64866.6|64886.3|64872.2|64870.2|64855.7|702
1628602800000|2021-08-10 13:40:00|64876.4|64866.4|64874|64864|64878.3|64868.3|64867.5|64857.5|648
1628603100000|2021-08-10 13:45:00|64873.9|64863.9|64889.5|64879.5|64891.4|64881.4|64873.9|64863.9|658
1628603400000|2021-08-10 13:50:00|64889.2|64879.2|64889.9|64879.9|64895.5|64881.7|64883.4|64870.6|661
1628603700000|2021-08-10 13:55:00|64888.9|64878.9|64885|64875|64893.9|64881.4|64884.3|64873.4|593
1628604000000|2021-08-10 14:00:00|64884.9|64874.9|64891.4|64881.4|64891.6|64881.6|64883.9|64873.9|608
1628604300000|2021-08-10 14:05:00|64891.6|64881.6|64881.8|64871.8|64896|64886|64877.4|64867.4|649
1628604600000|2021-08-10 14:10:00|64881.7|64871.7|64888.9|64878.9|64890.1|64880.1|64875.2|64865.2|699
1628604900000|2021-08-10 14:15:00|64888.7|64878.7|64887.3|64877.3|64891|64881|64880.2|64870.2|558
1628605200000|2021-08-10 14:20:00|64887.4|64877.4|64864|64854|64887.6|64877.6|64863.8|64853.8|661
1628605500000|2021-08-10 14:25:00|64863.9|64853.9|64874.8|64864.8|64876|64866|64862|64851.3|714
1628605800000|2021-08-10 14:30:00|64874.3|64864.3|64876.2|64866.2|64880.2|64868.5|64869.2|64858.6|749
1628606100000|2021-08-10 14:35:00|64875.1|64865.1|64881.5|64871.5|64883.9|64873.9|64872.6|64858|826
1628606400000|2021-08-10 14:40:00|64881.6|64871.6|64885.1|64875.1|64893.1|64883.1|64880.7|64870.7|722
1628606700000|2021-08-10 14:45:00|64885|64875|64887.4|64877.4|64893.3|64881.6|64884.5|64869.9|727
1628607000000|2021-08-10 14:50:00|64888|64878|64882|64872|64888|64878|64881.7|64871.7|722
1628607300000|2021-08-10 14:55:00|64881.9|64871.9|64883.1|64873.1|64891.4|64881.4|64880.3|64868.3|669
1628607600000|2021-08-10 15:00:00|64883.2|64873.2|64886.5|64876.5|64890.3|64880.3|64883|64873|485
1628607900000|2021-08-10 15:05:00|64886.3|64876.3|64887.5|64877.5|64889.1|64879.1|64881.8|64871.8|541
1628608200000|2021-08-10 15:10:00|64888.2|64878.2|64885.1|64875.1|64888.5|64878.5|64880.6|64870.6|541
1628608500000|2021-08-10 15:15:00|64885.2|64875.2|64886.5|64876.5|64888|64878|64881.1|64871.1|504
1628608800000|2021-08-10 15:20:00|64886.6|64876.6|64879.5|64869.5|64887.7|64877.7|64879.3|64869.3|463
1628609100000|2021-08-10 15:25:00|64879.4|64869.4|64887.4|64877.4|64887.8|64877.8|64879.3|64869.3|446
1628609400000|2021-08-10 15:30:00|64887.5|64877.5|64890.4|64880.4|64891.9|64881.9|64887.1|64877.1|409
1628609700000|2021-08-10 15:35:00|64890.2|64880.2|64892.6|64882.6|64893.2|64883.2|64888.8|64878.8|372
1628610000000|2021-08-10 15:40:00|64892.5|64882.5|64886.6|64876.6|64893.2|64883.2|64886.6|64876.6|352
1628610300000|2021-08-10 15:45:00|64886.7|64876.7|64883.9|64873.9|64888.9|64878.9|64883.4|64873.4|455
1628610600000|2021-08-10 15:50:00|64883.6|64873.6|64875.4|64865.4|64886.4|64876.4|64875.2|64860.2|474
1628610900000|2021-08-10 15:55:00|64875.5|64865.5|64876.2|64866.2|64877.8|64867.8|64872.1|64862.1|484
1628611200000|2021-08-10 16:00:00|64876.4|64866.4|64887.3|64877.3|64893.1|64878.1|64874.9|64864.9|390
1628611500000|2021-08-10 16:05:00|64887.4|64877.4|64886.5|64876.5|64889|64879|64885.8|64875.8|352
1628611800000|2021-08-10 16:10:00|64886.4|64876.4|64885.8|64875.8|64891.8|64880.8|64884.2|64871.3|360
1628612100000|2021-08-10 16:15:00|64885.9|64875.9|64875.3|64865.3|64888|64878|64874|64862|449
1628612400000|2021-08-10 16:20:00|64875.4|64865.4|64871.3|64861.3|64876|64866|64871|64861|262
1628612700000|2021-08-10 16:25:00|64871.4|64861.4|64871.3|64861.3|64871.8|64861.8|64868.6|64858.6|295
1628613000000|2021-08-10 16:30:00|64871.4|64861.4|64877.7|64867.7|64878|64868|64871.3|64861.3|402
1628613300000|2021-08-10 16:35:00|64877.5|64867.5|64887.1|64867.1|64887.3|64873.1|64875.3|64865.3|264
1628613600000|2021-08-10 16:40:00|64882.2|64872.2|64886.9|64876.9|64888.9|64878.9|64880.7|64866.3|290
1628613900000|2021-08-10 16:45:00|64886.7|64876.7|64886.7|64876.7|64888.7|64878.7|64884.1|64874.1|242
1628614200000|2021-08-10 16:50:00|64886.9|64876.9|64887|64877|64887.2|64877.2|64884.7|64874.7|311
1628614500000|2021-08-10 16:55:00|64886.9|64876.9|64885.9|64875.9|64887.3|64877.3|64884.4|64874.4|316
1628614800000|2021-08-10 17:00:00|64885.8|64875.8|64888.2|64868.2|64888.4|64877.9|64882.7|64868|433
1628615100000|2021-08-10 17:05:00|64888.3|64868.3|64878.7|64868.7|64888.4|64874.5|64878.1|64868.1|377
1628615400000|2021-08-10 17:10:00|64878.6|64868.6|64887.8|64877.8|64890.5|64877.8|64878.5|64868.5|344
1628615700000|2021-08-10 17:15:00|64888.3|64878.3|64881.2|64871.2|64890|64880|64880.6|64866.7|315
1628616000000|2021-08-10 17:20:00|64881.3|64871.3|64882.9|64872.9|64888.6|64874.8|64880.9|64866.6|355
1628616300000|2021-08-10 17:25:00|64882.8|64872.8|64882.7|64872.7|64883|64873|64877.5|64867.5|332
1628616600000|2021-08-10 17:30:00|64882.5|64872.5|64878.5|64868.5|64888.1|64875.4|64877.9|64867.6|245
1628616900000|2021-08-10 17:35:00|64878.4|64868.4|64882.3|64872.3|64882.9|64872.9|64877.7|64867.7|260
1628617200000|2021-08-10 17:40:00|64882.2|64872.2|64880|64870|64882.7|64872.7|64879.3|64869.3|277
1628617500000|2021-08-10 17:45:00|64879.8|64869.8|64879.9|64869.9|64881.8|64871.8|64879.2|64869.2|240
1628617800000|2021-08-10 17:50:00|64879.8|64869.8|64880.6|64870.6|64885.1|64871.7|64879.1|64865.1|247
1628618100000|2021-08-10 17:55:00|64880.5|64870.5|64888.8|64878.8|64891.8|64881.8|64879.7|64865.6|334
1628618400000|2021-08-10 18:00:00|64889|64879|64895.1|64875.1|64895.4|64880.5|64885.1|64870.1|351
1628618700000|2021-08-10 18:05:00|64895.3|64875.3|64891.2|64881.2|64895.8|64881.7|64889.6|64875|257
1628619000000|2021-08-10 18:10:00|64891.1|64881.1|64887.3|64877.3|64897.5|64883.4|64885.8|64875.8|291
1628619300000|2021-08-10 18:15:00|64887.2|64877.2|64885.7|64875.7|64889.7|64879.7|64885.7|64875.7|310
1628619600000|2021-08-10 18:20:00|64885.9|64875.9|64885.4|64875.4|64891.7|64877.5|64885.3|64870.4|272
1628619900000|2021-08-10 18:25:00|64885.3|64875.3|64887.8|64877.8|64888|64878|64883.4|64873.4|277
1628620200000|2021-08-10 18:30:00|64887.9|64877.9|64882.5|64872.5|64892.6|64877.9|64882.4|64872.1|226
1628620500000|2021-08-10 18:35:00|64882.6|64872.6|64886.1|64876.1|64891.5|64877.5|64882.4|64870.7|267
1628620800000|2021-08-10 18:40:00|64885.8|64875.8|64886|64876|64886.9|64876.9|64885.1|64875.1|218
1628621100000|2021-08-10 18:45:00|64886.1|64876.1|64884.1|64874.1|64888.2|64878.2|64883.5|64873.5|219
1628621400000|2021-08-10 18:50:00|64884|64874|64885.8|64875.8|64886.7|64876.7|64883.8|64873.8|210
1628621700000|2021-08-10 18:55:00|64885.7|64875.7|64881.4|64871.4|64889.1|64876.2|64881.1|64868.5|273
1628622000000|2021-08-10 19:00:00|64881.3|64871.3|64878|64868|64887.5|64872.2|64877.6|64865.8|250
1628622300000|2021-08-10 19:05:00|64877.8|64867.8|64883.1|64873.1|64889.3|64874.3|64877.6|64867.4|187
1628622600000|2021-08-10 19:10:00|64883.3|64873.3|64887.2|64867.2|64888.6|64874.3|64881.8|64866.7|168
1628622900000|2021-08-10 19:15:00|64886.9|64866.9|64889.6|64869.6|64893.4|64876.9|64881.6|64866.5|201
1628623200000|2021-08-10 19:20:00|64889.8|64869.8|64889.4|64869.4|64891|64875.5|64883.1|64868.6|159
1628623500000|2021-08-10 19:25:00|64889.3|64869.3|64884.2|64874.2|64889.8|64874.8|64881.8|64866.8|233
1628623800000|2021-08-10 19:30:00|64884.1|64874.1|64884|64874|64891.1|64875.4|64883.9|64868.7|143
1628624100000|2021-08-10 19:35:00|64884.2|64874.2|64889.8|64869.8|64891.3|64875|64883.9|64868.9|147
1628624400000|2021-08-10 19:40:00|64889.7|64869.7|64889|64869|64890.2|64875.2|64883.3|64868.3|132
1628624700000|2021-08-10 19:45:00|64889.1|64869.1|64890.4|64870.4|64892.2|64877|64885.1|64868.8|184
1628625000000|2021-08-10 19:50:00|64890.5|64870.5|64891.1|64871.1|64892.2|64876.4|64884.9|64869.5|168
1628625300000|2021-08-10 19:55:00|64885.8|64875.8|64889.5|64869.5|64892.5|64877.9|64883.5|64869.3|215
1628625600000|2021-08-10 20:00:00|64889.7|64869.7|64891.5|64871.5|64892.1|64872.1|64889.7|64869.7|227
1628625900000|2021-08-10 20:05:00|64891.4|64871.4|64896|64876|64896.4|64876.4|64890.5|64870.5|208
1628626200000|2021-08-10 20:10:00|64895.8|64875.8|64897|64877|64898.4|64881|64890.9|64874.1|291
1628626500000|2021-08-10 20:15:00|64896.9|64876.9|64897.1|64877.1|64898|64882.3|64891.7|64876.7|115
1628626800000|2021-08-10 20:20:00|64896.9|64876.9|64896.9|64876.9|64897.6|64882.1|64891.3|64876.2|119
1628627100000|2021-08-10 20:25:00|64897.1|64877.1|64896|64876|64897.1|64880.1|64889.9|64874.8|182
1628627400000|2021-08-10 20:30:00|64895.7|64875.7|64896.1|64876.1|64897.2|64877.2|64895.5|64875.5|151
1628627700000|2021-08-10 20:35:00|64895.9|64875.9|64896.4|64876.4|64899.3|64879.3|64895.4|64875.4|167
1628628000000|2021-08-10 20:40:00|64896.5|64876.5|64896.5|64876.5|64897|64877|64896.1|64876.1|119
1628628300000|2021-08-10 20:45:00|64896.6|64876.6|64898.9|64878.9|64900.3|64880.3|64894|64874|172
1628628600000|2021-08-10 20:50:00|64898.8|64878.8|64897.3|64877.3|64899.4|64884|64893.7|64876|112
1628628900000|2021-08-10 20:55:00|64897.4|64877.4|64886.8|64866.8|64899.2|64879.2|64885.3|64865.3|248
1628629200000|2021-08-10 21:00:00|64891.8|64859.9|64895.2|64847.7|64895.6|64860|64890.6|64847|57
1628629500000|2021-08-10 21:05:00|64895.6|64843.3|64891.7|64851.3|64896.7|64867.3|64882.9|64843.3|91
1628629800000|2021-08-10 21:10:00|64891.9|64852.1|64886.9|64866.9|64893.1|64866.9|64882|64850.7|99
1628630100000|2021-08-10 21:15:00|64886.7|64866.7|64891.7|64851.4|64894.2|64867.3|64886.7|64850.7|83
1628630400000|2021-08-10 21:20:00|64886.1|64851.3|64891.2|64852.1|64894.3|64862|64882|64850.7|101
1628630700000|2021-08-10 21:25:00|64891.5|64854.1|64891.2|64851.5|64896.4|64854.6|64890.2|64843.4|99
1628631000000|2021-08-10 21:30:00|64894.7|64847.8|64891.3|64852.1|64896.7|64856.9|64888.5|64847.8|116
1628631300000|2021-08-10 21:35:00|64891.1|64867.2|64885.3|64865.3|64894.6|64867.2|64884.5|64851|161
1628631600000|2021-08-10 21:40:00|64885.4|64865.4|64889.6|64858.4|64892|64865.4|64884.7|64857.1|95
1628631900000|2021-08-10 21:45:00|64890.3|64857.5|64890.3|64855.5|64892.5|64868|64885.3|64853.1|111
1628632200000|2021-08-10 21:50:00|64889.8|64854.9|64890.3|64852.1|64896.9|64857.9|64889.2|64851.1|120
1628632500000|2021-08-10 21:55:00|64890.2|64851.3|64890.4|64852|64897.8|64866.7|64886.7|64844.6|107
1628632800000|2021-08-10 22:00:00|64890.1|64851.7|64893.4|64849.8|64894.9|64859.4|64887.4|64849|223
1628633100000|2021-08-10 22:05:00|64890.5|64851.9|64888.3|64857.3|64894.6|64862.6|64881.2|64849.4|313
1628633400000|2021-08-10 22:10:00|64889.4|64855.7|64891.2|64855.3|64891.6|64865.6|64882.6|64853.1|327
1628633700000|2021-08-10 22:15:00|64891|64855.6|64882.7|64862.7|64892.4|64864.3|64881.8|64853.4|244
1628634000000|2021-08-10 22:20:00|64882.8|64862.8|64889.5|64858.2|64891.9|64864.6|64881.8|64853.4|249
1628634300000|2021-08-10 22:25:00|64889.9|64859.4|64884.6|64864.6|64890.1|64865.6|64881.2|64858.4|173
1628634600000|2021-08-10 22:30:00|64884.3|64864.3|64883.4|64863.4|64890.1|64866.5|64882.1|64855|146
1628634900000|2021-08-10 22:35:00|64882.9|64862.9|64885.2|64865.2|64890.2|64867.2|64882.1|64853.8|134
1628635200000|2021-08-10 22:40:00|64885|64865|64883|64863|64892.1|64866.2|64882.7|64851.9|151
1628635500000|2021-08-10 22:45:00|64883.9|64863.9|64883.4|64863.4|64889.3|64866.1|64882.2|64856.2|121
1628635800000|2021-08-10 22:50:00|64883.3|64863.3|64883.6|64863.6|64890.8|64864.6|64882.8|64856.7|135
1628636100000|2021-08-10 22:55:00|64883.4|64863.4|64883.7|64863.7|64892.5|64864.7|64882.4|64855.7|151
1628636400000|2021-08-10 23:00:00|64883.5|64863.5|64880.6|64860.6|64884.8|64864.8|64879.8|64859.8|203
1628636700000|2021-08-10 23:05:00|64880.7|64860.7|64880|64860|64882.9|64862.9|64879.5|64859.5|130
1628637000000|2021-08-10 23:10:00|64880.1|64860.1|64880.4|64860.4|64882.1|64862.1|64879.6|64859.6|126
1628637300000|2021-08-10 23:15:00|64881.4|64861.4|64880.8|64860.8|64883.7|64863.7|64880.3|64860.3|222
1628637600000|2021-08-10 23:20:00|64881.1|64861.1|64882.7|64862.7|64883.5|64863.5|64880.5|64860.5|204
1628637900000|2021-08-10 23:25:00|64882.8|64862.8|64883.2|64863.2|64883.8|64863.8|64881.3|64861.3|214
1628638200000|2021-08-10 23:30:00|64883.1|64863.1|64881.5|64861.5|64884.8|64864.8|64880.8|64860.8|197
1628638500000|2021-08-10 23:35:00|64881.1|64861.1|64885.1|64865.1|64885.1|64865.1|64880.9|64860.9|182
1628638800000|2021-08-10 23:40:00|64884.8|64864.8|64885.1|64865.1|64885.9|64865.9|64882.7|64862.7|147
1628639100000|2021-08-10 23:45:00|64884|64864|64884.8|64864.8|64885.9|64865.9|64882.7|64862.7|295
1628639400000|2021-08-10 23:50:00|64884.5|64864.5|64883.8|64863.8|64887|64867|64882.8|64862.8|352
1628639700000|2021-08-10 23:55:00|64883.7|64863.7|64882.4|64862.4|64884.2|64864.2|64877.1|64857.1|411
1628640000000|2021-08-11 00:00:00|64882|64862|64895.3|64875.3|64896|64876|64881.7|64861.7|527
1628640300000|2021-08-11 00:05:00|64895.8|64875.8|64892.9|64872.9|64895.8|64875.8|64889.9|64869.9|410
1628640600000|2021-08-11 00:10:00|64893.1|64873.1|64898.5|64878.5|64899|64879|64892.2|64872.2|496
1628640900000|2021-08-11 00:15:00|64898.4|64878.4|64890.2|64870.2|64898.7|64878.7|64888.6|64868.6|343
1628641200000|2021-08-11 00:20:00|64890.3|64870.3|64891|64871|64892.1|64872.1|64889.8|64869.8|252
1628641500000|2021-08-11 00:25:00|64890.8|64870.8|64891.5|64871.5|64893.8|64873.8|64889.2|64869.2|244
1628641800000|2021-08-11 00:30:00|64891.6|64871.6|64894.7|64874.7|64895.1|64879.2|64889.2|64870.2|235
1628642100000|2021-08-11 00:35:00|64894.6|64874.6|64891.2|64881.2|64897.3|64882.2|64891|64874.6|192
1628642400000|2021-08-11 00:40:00|64891.3|64881.3|64892.8|64872.8|64897.1|64881.6|64890.7|64872.3|261
1628642700000|2021-08-11 00:45:00|64892.9|64872.9|64892.8|64872.8|64893.8|64876.9|64885.7|64870.4|335
1628643000000|2021-08-11 00:50:00|64892.7|64872.7|64884.9|64864.9|64892.8|64877.5|64880.6|64864.9|242
1628643300000|2021-08-11 00:55:00|64884.6|64864.6|64886.6|64866.6|64888.3|64868.3|64883.4|64863.4|336
1628643600000|2021-08-11 01:00:00|64886.4|64866.4|64907.8|64887.8|64909.8|64894|64886.4|64866.4|624
1628643900000|2021-08-11 01:05:00|64907.9|64887.9|64906.1|64896.1|64914|64899.3|64903.7|64887.2|395
1628644200000|2021-08-11 01:10:00|64906|64896|64903.7|64883.7|64909.6|64896.7|64897|64882.3|438
1628644500000|2021-08-11 01:15:00|64903.9|64883.9|64893.2|64883.2|64906.6|64889.9|64890.4|64874.8|510
1628644800000|2021-08-11 01:20:00|64893.4|64883.4|64889.7|64879.7|64895.4|64883.9|64887.5|64873.4|454
1628645100000|2021-08-11 01:25:00|64889.8|64879.8|64874.6|64864.6|64896.1|64880.7|64872.9|64857.9|533
1628645400000|2021-08-11 01:30:00|64874.5|64864.5|64883.8|64863.8|64886.8|64869.8|64871.7|64859.4|690
1628645700000|2021-08-11 01:35:00|64879.2|64869.2|64877.7|64867.7|64891.1|64876|64871.2|64861.2|653
1628646000000|2021-08-11 01:40:00|64877.6|64867.6|64864.3|64854.3|64882.8|64870|64858.9|64845.5|649
1628646300000|2021-08-11 01:45:00|64864.2|64854.2|64875|64855|64878.8|64863.7|64853.5|64840.5|701
1628646600000|2021-08-11 01:50:00|64874.9|64854.9|64851.5|64841.5|64876.2|64864.7|64851.2|64841.2|608
1628646900000|2021-08-11 01:55:00|64850.9|64840.9|64848.2|64838.2|64869.9|64852|64847.4|64837.4|703
1628647200000|2021-08-11 02:00:00|64848.3|64838.3|64844|64834|64857.1|64844.9|64842.1|64831.3|607
1628647500000|2021-08-11 02:05:00|64844.1|64834.1|64846.4|64836.4|64851.3|64837|64841.4|64831.1|479
1628647800000|2021-08-11 02:10:00|64847.1|64837.1|64844.3|64834.3|64850.9|64837.1|64841.4|64830.8|395
1628648100000|2021-08-11 02:15:00|64844.2|64834.2|64838.9|64828.9|64845.5|64835.5|64837.7|64824.5|404
1628648400000|2021-08-11 02:20:00|64838.8|64828.8|64830.1|64820.1|64840.2|64830.2|64827.8|64817.8|485
1628648700000|2021-08-11 02:25:00|64830|64820|64831.1|64821.1|64834.2|64821.8|64823|64813|575
1628649000000|2021-08-11 02:30:00|64831.3|64821.3|64836.5|64826.5|64848|64833.6|64826.4|64816.4|671
1628649300000|2021-08-11 02:35:00|64836.4|64826.4|64836.4|64826.4|64840.7|64830.7|64828.7|64814.5|508
1628649600000|2021-08-11 02:40:00|64836.5|64826.5|64839|64829|64840.1|64830.1|64831.7|64821.7|479
1628649900000|2021-08-11 02:45:00|64838.8|64828.8|64840.3|64830.3|64844.8|64832|64837|64822.5|442
1628650200000|2021-08-11 02:50:00|64840.2|64830.2|64838.1|64828.1|64841.4|64831.4|64835.7|64825.7|418
1628650500000|2021-08-11 02:55:00|64838|64828|64825.9|64815.9|64840.3|64828.3|64824.1|64814.1|501
1628650800000|2021-08-11 03:00:00|64826|64816|64829.7|64819.7|64830.1|64820.1|64822.4|64812.4|459
1628651100000|2021-08-11 03:05:00|64829.6|64819.6|64834.6|64824.6|64835.1|64825.1|64829.4|64819.4|366
1628651400000|2021-08-11 03:10:00|64834.3|64824.3|64835.1|64825.1|64840.8|64828|64831.8|64820.8|476
1628651700000|2021-08-11 03:15:00|64834.8|64824.8|64844.2|64834.2|64846|64836|64834.3|64824.3|555
1628652000000|2021-08-11 03:20:00|64844.9|64834.9|64854.6|64834.6|64856|64840.6|64844.6|64831.6|455
1628652300000|2021-08-11 03:25:00|64854.5|64834.5|64849.4|64839.4|64855.1|64841.1|64845|64830.3|494
1628652600000|2021-08-11 03:30:00|64849.5|64839.5|64846|64836|64855.1|64841.2|64845.9|64834.5|255
1628652900000|2021-08-11 03:35:00|64846.2|64836.2|64849|64839|64849.9|64839.9|64844|64834|230
1628653200000|2021-08-11 03:40:00|64849.1|64839.1|64849.5|64839.5|64851.5|64841.5|64847.3|64837.3|283
1628653500000|2021-08-11 03:45:00|64849.4|64839.4|64852|64842|64853.6|64843.6|64848.4|64838.4|295
1628653800000|2021-08-11 03:50:00|64851.9|64841.9|64854.8|64844.8|64862.8|64846.8|64851.9|64841.9|320
1628654100000|2021-08-11 03:55:00|64854.9|64844.9|64859.1|64849.1|64860.7|64850.7|64851|64837.9|360
1628654400000|2021-08-11 04:00:00|64859.2|64849.2|64856.3|64846.3|64859.8|64849.8|64855.1|64845.1|270
1628654700000|2021-08-11 04:05:00|64856.2|64846.2|64856.9|64846.9|64860.7|64847.9|64854.1|64840.7|299
1628655000000|2021-08-11 04:10:00|64856.8|64846.8|64858.6|64848.6|64862.7|64852.7|64856.5|64846.5|293
1628655300000|2021-08-11 04:15:00|64858.7|64848.7|64861.8|64851.8|64867.1|64852.9|64858.6|64846.9|280
1628655600000|2021-08-11 04:20:00|64861.7|64851.7|64861.2|64851.2|64862.4|64852.4|64861|64851|200
1628655900000|2021-08-11 04:25:00|64861.4|64851.4|64858|64848|64861.4|64851.4|64857.2|64847.2|302
1628656200000|2021-08-11 04:30:00|64858.1|64848.1|64856.5|64846.5|64858.4|64848.4|64856.2|64846.2|367
1628656500000|2021-08-11 04:35:00|64856.7|64846.7|64859.6|64849.6|64860.9|64850.9|64856.6|64846.6|352
1628656800000|2021-08-11 04:40:00|64859.7|64849.7|64856.7|64846.7|64861.3|64850|64855.3|64839.2|309
1628657100000|2021-08-11 04:45:00|64856.8|64846.8|64854.9|64844.9|64864.8|64850|64854.8|64842.7|359
1628657400000|2021-08-11 04:50:00|64855.3|64845.3|64856.4|64846.4|64856.8|64846.8|64852.1|64842.1|232
1628657700000|2021-08-11 04:55:00|64856.5|64846.5|64856.9|64846.9|64858.6|64848.6|64855.6|64845.6|275
1628658000000|2021-08-11 05:00:00|64856.4|64846.4|64856.5|64846.5|64861.3|64851.3|64854.5|64844.5|324
1628658300000|2021-08-11 05:05:00|64856.4|64846.4|64855.6|64845.6|64857.8|64847.8|64852.6|64842.6|231
1628658600000|2021-08-11 05:10:00|64855.7|64845.7|64860.9|64850.9|64861.4|64851.4|64855.4|64845.4|344
1628658900000|2021-08-11 05:15:00|64861|64851|64861.4|64851.4|64862.7|64852.7|64859.8|64849.8|232
1628659200000|2021-08-11 05:20:00|64861.3|64851.3|64859.2|64849.2|64862.3|64852.3|64858.3|64848.3|242
1628659500000|2021-08-11 05:25:00|64859.1|64849.1|64856.9|64846.9|64859.8|64849.8|64856.6|64846.6|294
1628659800000|2021-08-11 05:30:00|64857.2|64847.2|64851.1|64841.1|64857.5|64847.5|64850.7|64840.7|498
1628660100000|2021-08-11 05:35:00|64850.9|64840.9|64854.8|64844.8|64860|64850|64849.5|64839.5|442
1628660400000|2021-08-11 05:40:00|64854.9|64844.9|64856|64846|64856.3|64846.3|64849.6|64839.6|346
1628660700000|2021-08-11 05:45:00|64856.6|64846.6|64854.6|64844.6|64857.6|64847.6|64853.7|64843.7|362
1628661000000|2021-08-11 05:50:00|64854.5|64844.5|64854.6|64844.6|64856.7|64846.7|64850|64840|288
1628661300000|2021-08-11 05:55:00|64854.9|64844.9|64850.8|64840.8|64857.1|64847.1|64849.3|64839.3|310
1628661600000|2021-08-11 06:00:00|64850.9|64840.9|64861.1|64851.1|64861.1|64851.1|64850.8|64840.8|367
1628661900000|2021-08-11 06:05:00|64861.2|64851.2|64874.8|64864.8|64875.6|64865.6|64860.5|64850.5|522
1628662200000|2021-08-11 06:10:00|64875.2|64865.2|64873.7|64863.7|64875.3|64865.3|64865.2|64851.4|498
1628662500000|2021-08-11 06:15:00|64873.6|64863.6|64869|64859|64874|64864|64862.4|64852.4|442
1628662800000|2021-08-11 06:20:00|64868.9|64858.9|64872.9|64862.9|64873.2|64863.2|64865.3|64855.3|379
1628663100000|2021-08-11 06:25:00|64872.8|64862.8|64878.9|64868.9|64881.8|64871.8|64865.8|64855.8|532
1628663400000|2021-08-11 06:30:00|64879|64869|64877.1|64867.1|64881.6|64871.6|64874.4|64864.4|480
1628663700000|2021-08-11 06:35:00|64877|64867|64874.8|64864.8|64878.6|64868.6|64870.8|64860.8|436
1628664000000|2021-08-11 06:40:00|64874.9|64864.9|64875|64865|64875.6|64865.6|64868.9|64858.9|401
1628664300000|2021-08-11 06:45:00|64875.1|64865.1|64866.6|64856.6|64876.6|64866.6|64862.2|64852.2|462
1628664600000|2021-08-11 06:50:00|64866.5|64856.5|64869.4|64859.4|64869.9|64859.9|64863.4|64853.4|416
1628664900000|2021-08-11 06:55:00|64869.3|64859.3|64869.2|64859.2|64869.9|64859.9|64860.3|64850.3|451
1628665200000|2021-08-11 07:00:00|64869.4|64859.4|64869.9|64859.9|64870.1|64860.1|64864|64854|508
1628665500000|2021-08-11 07:05:00|64871.5|64861.5|64874.1|64864.1|64883.3|64873.3|64868.9|64858.9|513
1628665800000|2021-08-11 07:10:00|64874.2|64864.2|64892.5|64882.5|64894.9|64884.9|64873.4|64863.4|521
1628666100000|2021-08-11 07:15:00|64892.4|64882.4|64911.8|64901.8|64913|64902.6|64887.1|64877.1|654
1628666400000|2021-08-11 07:20:00|64913.1|64903.1|64928.7|64918.7|64929.5|64919.5|64913.1|64903.1|593
1628666700000|2021-08-11 07:25:00|64928.1|64918.1|64915|64905|64934.1|64924.1|64914|64904|649
1628667000000|2021-08-11 07:30:00|64914.9|64904.9|64903.4|64893.4|64921.9|64911.9|64902.1|64892.1|564
1628667300000|2021-08-11 07:35:00|64903.2|64893.2|64898.4|64888.4|64909.1|64899.1|64894.4|64884.4|583
1628667600000|2021-08-11 07:40:00|64898.5|64888.5|64905|64895|64909.7|64899.7|64898.1|64888.1|487
1628667900000|2021-08-11 07:45:00|64905.1|64895.1|64913.9|64903.9|64916.3|64906.3|64904.4|64894.4|436
1628668200000|2021-08-11 07:50:00|64914.1|64904.1|64909.3|64899.3|64918.1|64907.6|64907.8|64897.8|471
1628668500000|2021-08-11 07:55:00|64909|64899|64897.1|64887.1|64916.4|64904.7|64894.2|64884.2|546
1628668800000|2021-08-11 08:00:00|64897|64887|64905.2|64895.2|64908.9|64898.9|64896|64886|566
1628669100000|2021-08-11 08:05:00|64905.1|64895.1|64902.2|64892.2|64909.8|64899.8|64899.5|64889.5|462
1628669400000|2021-08-11 08:10:00|64902|64892|64906.1|64896.1|64908.1|64898.1|64900.9|64890.9|483
1628669700000|2021-08-11 08:15:00|64906|64896|64924.3|64914.3|64924.7|64914.7|64905.5|64895.5|501
1628670000000|2021-08-11 08:20:00|64924.4|64914.4|64931.1|64921.1|64932.9|64922.9|64923.1|64913.1|481
1628670300000|2021-08-11 08:25:00|64930.9|64920.9|64921.9|64911.9|64931.3|64921.3|64914.8|64904.8|521
1628670600000|2021-08-11 08:30:00|64921.6|64911.6|64919.5|64909.5|64925|64915|64917.8|64907.8|402
1628670900000|2021-08-11 08:35:00|64919.7|64909.7|64930.3|64920.3|64932.5|64922.5|64919.3|64909.3|430
1628671200000|2021-08-11 08:40:00|64930.4|64920.4|64924.3|64914.3|64931.2|64921.2|64913.4|64901.1|475
1628671500000|2021-08-11 08:45:00|64924.2|64914.2|64915.1|64905.1|64929.7|64919.7|64914.6|64904.6|519
1628671800000|2021-08-11 08:50:00|64914.9|64904.9|64914.7|64904.7|64918.7|64908.7|64913.7|64903.7|333
1628672100000|2021-08-11 08:55:00|64914.8|64904.8|64907|64897|64914.8|64904.8|64901.7|64891.7|525
1628672400000|2021-08-11 09:00:00|64906.8|64896.8|64905|64895|64910.4|64898.6|64904.1|64890.4|483
1628672700000|2021-08-11 09:05:00|64904.9|64894.9|64906.6|64896.6|64906.7|64896.7|64900|64890|395
1628673000000|2021-08-11 09:10:00|64906.5|64896.5|64905.5|64895.5|64909.5|64899.5|64901|64891|318
1628673300000|2021-08-11 09:15:00|64905.4|64895.4|64919.3|64909.3|64919.9|64909.9|64903|64893|402
1628673600000|2021-08-11 09:20:00|64919.2|64909.2|64914.2|64904.2|64919.3|64909.3|64911|64901|376
1628673900000|2021-08-11 09:25:00|64914.3|64904.3|64910.8|64900.8|64914.5|64904.5|64905.8|64895.8|316
1628674200000|2021-08-11 09:30:00|64910.9|64900.9|64913.3|64903.3|64916.3|64906.3|64907.5|64897.5|327
1628674500000|2021-08-11 09:35:00|64913.1|64903.1|64912.5|64902.5|64917.6|64907.6|64908.1|64898.1|319
1628674800000|2021-08-11 09:40:00|64912.6|64902.6|64912.5|64902.5|64914|64904|64911.5|64901.5|328
1628675100000|2021-08-11 09:45:00|64912.2|64902.2|64924.5|64914.5|64926|64916|64910.5|64897.9|385
1628675400000|2021-08-11 09:50:00|64924.6|64914.6|64920.2|64910.2|64925.7|64915.7|64919.6|64909.6|369
1628675700000|2021-08-11 09:55:00|64920.1|64910.1|64906.9|64896.9|64920.5|64910.5|64903.4|64893.4|414
1628676000000|2021-08-11 10:00:00|64906.6|64896.6|64911.4|64901.4|64911.6|64901.6|64903.5|64893.5|309
1628676300000|2021-08-11 10:05:00|64911.3|64901.3|64904.7|64894.7|64911.5|64901.5|64904.2|64894.2|237
1628676600000|2021-08-11 10:10:00|64904.6|64894.6|64913.8|64903.8|64915.7|64905.7|64902.8|64892.8|252
1628676900000|2021-08-11 10:15:00|64913.6|64903.6|64914.9|64904.9|64915.2|64905.2|64911.8|64901.8|267
1628677200000|2021-08-11 10:20:00|64915|64905|64910.8|64900.8|64916.5|64906.5|64908.4|64898.4|298
1628677500000|2021-08-11 10:25:00|64910.7|64900.7|64913.2|64903.2|64917.1|64905|64908.4|64897.1|338
1628677800000|2021-08-11 10:30:00|64913.1|64903.1|64912.4|64902.4|64916.1|64906.1|64910.9|64900.9|396
1628678100000|2021-08-11 10:35:00|64912.3|64902.3|64911.5|64901.5|64913.7|64903.7|64910.7|64900.7|310
1628678400000|2021-08-11 10:40:00|64911.2|64901.2|64907.4|64897.4|64911.6|64901.6|64906.1|64896.1|333
1628678700000|2021-08-11 10:45:00|64907|64897|64908.4|64898.4|64913.7|64899.7|64904.9|64893.7|271
1628679000000|2021-08-11 10:50:00|64908.3|64898.3|64907.8|64897.8|64916|64906|64906.6|64896.6|360
1628679300000|2021-08-11 10:55:00|64907.9|64897.9|64908.5|64888.5|64909.7|64899.6|64902.8|64887.8|328
1628679600000|2021-08-11 11:00:00|64908.4|64888.4|64913.4|64903.4|64913.7|64903.7|64903.1|64888.3|346
1628679900000|2021-08-11 11:05:00|64913.3|64903.3|64910.8|64900.8|64918.9|64905.1|64909.3|64898.9|315
1628680200000|2021-08-11 11:10:00|64911|64901|64905.4|64895.4|64911|64901|64905.2|64895.2|301
1628680500000|2021-08-11 11:15:00|64905.5|64895.5|64904.5|64894.5|64906|64896|64902.4|64892.4|297
1628680800000|2021-08-11 11:20:00|64904.6|64894.6|64907.4|64897.4|64912.5|64898.1|64901.8|64889.9|325
1628681100000|2021-08-11 11:25:00|64907.8|64897.8|64910.1|64900.1|64912.7|64900.4|64901.7|64891.7|321
1628681400000|2021-08-11 11:30:00|64910|64900|64902.1|64892.1|64914.2|64904.2|64901.9|64891.9|359
1628681700000|2021-08-11 11:35:00|64902.2|64892.2|64894.1|64884.1|64902.4|64892.4|64890.9|64880.9|378
1628682000000|2021-08-11 11:40:00|64894|64884|64890.9|64880.9|64898.4|64888.4|64890.2|64880.2|319
1628682300000|2021-08-11 11:45:00|64891.3|64881.3|64893.7|64883.7|64895.6|64885.6|64890.2|64880.2|300
1628682600000|2021-08-11 11:50:00|64893.9|64883.9|64896.9|64886.9|64897|64887|64892.8|64882.8|282
1628682900000|2021-08-11 11:55:00|64896.8|64886.8|64897.5|64887.5|64898.6|64888.6|64895.7|64885.7|283
1628683200000|2021-08-11 12:00:00|64897.6|64887.6|64888.4|64878.4|64899.7|64889.7|64888|64875.1|469
1628683500000|2021-08-11 12:05:00|64888.6|64878.6|64889.6|64879.6|64890.1|64880.1|64886.2|64876.2|413
1628683800000|2021-08-11 12:10:00|64889.7|64879.7|64877.1|64867.1|64891.7|64881.7|64877|64859.2|429
1628684100000|2021-08-11 12:15:00|64877|64867|64876.9|64866.9|64881.1|64868.9|64872.5|64861|462
1628684400000|2021-08-11 12:20:00|64877|64867|64891.9|64881.9|64897.3|64883.7|64876.8|64866.8|465
1628684700000|2021-08-11 12:25:00|64891.8|64881.8|64916.3|64863.4|64916.9|64883.4|64883.2|64862.8|573
1628685000000|2021-08-11 12:30:00|64916.9|64863.9|64839.6|64819.6|64917.3|64867.2|64827.2|64807.2|960
1628685300000|2021-08-11 12:35:00|64839.9|64819.9|64786.4|64766.4|64839.9|64819.9|64762.1|64742.1|1030
1628685600000|2021-08-11 12:40:00|64785|64765|64772.1|64752.1|64798.6|64778.6|64755.7|64735.7|911
1628685900000|2021-08-11 12:45:00|64771.8|64751.8|64783.3|64763.3|64785.9|64765.9|64755.2|64735.2|914
1628686200000|2021-08-11 12:50:00|64783.2|64763.2|64807.3|64797.3|64814.1|64797.6|64777.8|64757.8|851
1628686500000|2021-08-11 12:55:00|64807.2|64797.2|64783.3|64763.3|64814|64799.3|64772.5|64757.1|828
1628686800000|2021-08-11 13:00:00|64783.8|64763.8|64814.1|64794.1|64814.8|64798.9|64782.8|64763.8|862
1628687100000|2021-08-11 13:05:00|64814.3|64794.3|64814.1|64794.1|64822.3|64808.2|64805.9|64786.7|890
1628687400000|2021-08-11 13:10:00|64813.3|64793.3|64790.9|64770.9|64816.7|64801.3|64785.1|64767.5|746
1628687700000|2021-08-11 13:15:00|64791|64771|64776.6|64766.6|64792|64778.4|64773.9|64759.4|797
1628688000000|2021-08-11 13:20:00|64776.4|64766.4|64777.6|64767.6|64785|64771.1|64760|64745.7|802
1628688300000|2021-08-11 13:25:00|64777.3|64767.3|64783.5|64773.5|64789.3|64775|64763.7|64748|787
1628688600000|2021-08-11 13:30:00|64783|64773|64791.2|64781.2|64794.1|64781.2|64775|64760.2|837
1628688900000|2021-08-11 13:35:00|64792|64782|64803.7|64793.7|64811.5|64801.5|64790.1|64780.1|826
1628689200000|2021-08-11 13:40:00|64804|64794|64801.4|64791.4|64811.1|64801.1|64796.7|64786.7|777
1628689500000|2021-08-11 13:45:00|64802.3|64792.3|64826.3|64816.3|64826.6|64816.6|64801.2|64791.2|762
1628689800000|2021-08-11 13:50:00|64826.4|64816.4|64830.2|64820.2|64836.3|64826.3|64823.8|64813.8|646
1628690100000|2021-08-11 13:55:00|64830.4|64820.4|64834.6|64824.6|64836.6|64826.6|64824.4|64810.7|612
1628690400000|2021-08-11 14:00:00|64834.9|64824.9|64845.8|64835.8|64846.2|64836.2|64830.4|64820.4|630
1628690700000|2021-08-11 14:05:00|64845.9|64835.9|64837.7|64827.7|64850.7|64840.7|64835.1|64825.1|682
1628691000000|2021-08-11 14:10:00|64837.5|64827.5|64840.5|64830.5|64845.4|64835.4|64836|64826|584
1628691300000|2021-08-11 14:15:00|64840.7|64830.7|64835.8|64825.8|64840.8|64830.8|64829.1|64819.1|597
1628691600000|2021-08-11 14:20:00|64835.9|64825.9|64831.5|64821.5|64838.5|64828.5|64829.7|64819.7|564
1628691900000|2021-08-11 14:25:00|64831.6|64821.6|64822.8|64812.8|64831.6|64821.6|64818.2|64805.7|563
1628692200000|2021-08-11 14:30:00|64822.7|64812.7|64831.2|64821.2|64831.9|64821.9|64820.8|64810.8|553
1628692500000|2021-08-11 14:35:00|64831.1|64821.1|64826.3|64816.3|64834.3|64824.3|64823.8|64813.8|596
1628692800000|2021-08-11 14:40:00|64826.4|64816.4|64809.8|64799.8|64827.6|64817.6|64809.6|64799.6|523
1628693100000|2021-08-11 14:45:00|64809.7|64799.7|64806.6|64796.6|64814|64804|64806.2|64796.2|550
1628693400000|2021-08-11 14:50:00|64806.5|64796.5|64805|64795|64807|64797|64804.1|64794.1|472
1628693700000|2021-08-11 14:55:00|64804.9|64794.9|64801.6|64791.6|64810.7|64800.7|64800.5|64790.5|570
1628694000000|2021-08-11 15:00:00|64801.5|64791.5|64808.7|64798.7|64812.5|64802.5|64798.6|64788.6|550
1628694300000|2021-08-11 15:05:00|64808.8|64798.8|64805.1|64795.1|64811.7|64799.3|64803|64790.5|461
1628694600000|2021-08-11 15:10:00|64804.9|64794.9|64803.8|64793.8|64809.7|64799.7|64803.6|64793.6|436
1628694900000|2021-08-11 15:15:00|64803.6|64793.6|64810.6|64800.6|64812|64802|64803.4|64793.4|546
1628695200000|2021-08-11 15:20:00|64810.5|64800.5|64792.8|64782.8|64811.4|64801.4|64792.4|64782.4|476
1628695500000|2021-08-11 15:25:00|64792.7|64782.7|64786|64776|64797.4|64783.7|64780|64770|434
1628695800000|2021-08-11 15:30:00|64786.3|64776.3|64785.6|64775.6|64791.7|64781.7|64784.6|64774.6|426
1628696100000|2021-08-11 15:35:00|64785.5|64775.5|64788.1|64778.1|64788.4|64778.4|64784.8|64774.8|407
1628696400000|2021-08-11 15:40:00|64787.9|64777.9|64782.7|64772.7|64791.4|64781.4|64781.1|64771.1|459
1628696700000|2021-08-11 15:45:00|64782.8|64772.8|64782.6|64772.6|64787.3|64774.8|64780.3|64767.3|386
1628697000000|2021-08-11 15:50:00|64782.2|64772.2|64787.4|64777.4|64787.9|64777.9|64780.6|64770.6|400
1628697300000|2021-08-11 15:55:00|64787.5|64777.5|64776.8|64766.8|64788.9|64778.9|64776.6|64766.6|378
1628697600000|2021-08-11 16:00:00|64776.9|64766.9|64774.3|64764.3|64778|64768|64770.9|64760.9|446
1628697900000|2021-08-11 16:05:00|64774.1|64764.1|64786.1|64776.1|64786.1|64776.1|64771.1|64761.1|360
1628698200000|2021-08-11 16:10:00|64786.2|64776.2|64791|64781|64793|64783|64786|64776|290
1628698500000|2021-08-11 16:15:00|64791.1|64781.1|64781.9|64771.9|64791.8|64781.1|64780.4|64770.4|365
1628698800000|2021-08-11 16:20:00|64781.8|64771.8|64778.1|64768.1|64782.9|64772.9|64775.2|64761.7|319
1628699100000|2021-08-11 16:25:00|64778|64768|64775.1|64765.1|64779.7|64768.6|64774.4|64759.7|258
1628699400000|2021-08-11 16:30:00|64774.8|64764.8|64771.3|64761.3|64776.4|64765.4|64770.2|64756.4|317
1628699700000|2021-08-11 16:35:00|64771.2|64761.2|64768.4|64758.4|64772.8|64762.8|64767.7|64757.7|385
1628700000000|2021-08-11 16:40:00|64767.8|64757.8|64768.1|64758.1|64770.2|64759.8|64761.1|64749.6|434
1628700300000|2021-08-11 16:45:00|64767.9|64757.9|64764.4|64754.4|64774.1|64761.3|64762.1|64752.1|464
1628700600000|2021-08-11 16:50:00|64764.3|64754.3|64770.7|64760.7|64772.2|64762.2|64764.1|64754.1|443
1628700900000|2021-08-11 16:55:00|64770.8|64760.8|64764.4|64754.4|64770.8|64760.8|64764.3|64754.3|390
1628701200000|2021-08-11 17:00:00|64764.3|64754.3|64747.2|64737.2|64772.9|64762.9|64733.2|64723.2|670
1628701500000|2021-08-11 17:05:00|64747|64737|64748.6|64738.6|64759.2|64744.5|64745.5|64732.1|648
1628701800000|2021-08-11 17:10:00|64748.7|64738.7|64756.7|64746.7|64760|64747.4|64739.8|64729.8|626
1628702100000|2021-08-11 17:15:00|64756.3|64746.3|64766.8|64756.8|64768.4|64758.4|64756|64746|489
1628702400000|2021-08-11 17:20:00|64766.7|64756.7|64761.2|64751.2|64770.6|64758.1|64759.3|64744|446
1628702700000|2021-08-11 17:25:00|64761.1|64751.1|64760.5|64750.5|64766.6|64753.2|64758.2|64745|416
1628703000000|2021-08-11 17:30:00|64760.4|64750.4|64775.6|64765.6|64775.6|64765.6|64759.8|64746.6|453
1628703300000|2021-08-11 17:35:00|64775.5|64765.5|64775|64765|64779|64769|64773.7|64763.7|358
1628703600000|2021-08-11 17:40:00|64775.2|64765.2|64769|64759|64778.9|64766.9|64768.5|64758.5|372
1628703900000|2021-08-11 17:45:00|64769.1|64759.1|64771.3|64761.3|64771.5|64761.5|64765.6|64755.6|262
1628704200000|2021-08-11 17:50:00|64771.2|64761.2|64766|64756|64774.3|64764.3|64765.5|64755.5|362
1628704500000|2021-08-11 17:55:00|64766.4|64756.4|64772.8|64762.8|64777.3|64764.7|64764.1|64752.4|400
1628704800000|2021-08-11 18:00:00|64772.9|64762.9|64767.4|64757.4|64778.8|64764.7|64767.3|64755.9|313
1628705100000|2021-08-11 18:05:00|64767.5|64757.5|64765.9|64755.9|64770.9|64757.6|64763.5|64750.2|312
1628705400000|2021-08-11 18:10:00|64765.6|64755.6|64767.4|64757.4|64772.4|64758.6|64764.8|64750.1|264
1628705700000|2021-08-11 18:15:00|64767.3|64757.3|64774.7|64764.7|64775.8|64765.8|64767|64757|273
1628706000000|2021-08-11 18:20:00|64774.6|64764.6|64767.8|64757.8|64774.6|64764.6|64767.6|64753.9|298
1628706300000|2021-08-11 18:25:00|64767.7|64757.7|64768.9|64758.9|64771.3|64761.3|64767|64757|332
1628706600000|2021-08-11 18:30:00|64769|64759|64767.5|64757.5|64774.8|64760|64767.1|64752.6|309
1628706900000|2021-08-11 18:35:00|64767.6|64757.6|64769.5|64759.5|64775.3|64760.3|64767.1|64753.3|209
1628707200000|2021-08-11 18:40:00|64769.2|64759.2|64769.4|64759.4|64773.8|64760.3|64767.1|64753.3|296
1628707500000|2021-08-11 18:45:00|64769.5|64759.5|64772.7|64762.7|64776.1|64763.1|64768.8|64755|310
1628707800000|2021-08-11 18:50:00|64772.8|64762.8|64774.3|64764.3|64776.6|64766.6|64772.5|64762.5|277
1628708100000|2021-08-11 18:55:00|64774.2|64764.2|64783.3|64773.3|64784.1|64774.1|64773.3|64763.3|321
1628708400000|2021-08-11 19:00:00|64783|64773|64774.4|64764.4|64783|64773|64773.1|64763.1|338
1628708700000|2021-08-11 19:05:00|64774.3|64764.3|64770.9|64760.9|64780.6|64765.6|64770.5|64755.6|302
1628709000000|2021-08-11 19:10:00|64771|64761|64771.5|64761.5|64777|64762.3|64770.3|64755.4|320
1628709300000|2021-08-11 19:15:00|64771.2|64761.2|64785.4|64775.4|64790.8|64776.1|64770.9|64756.1|328
1628709600000|2021-08-11 19:20:00|64785.5|64775.5|64774|64764|64790|64775.6|64773.8|64759.6|235
1628709900000|2021-08-11 19:25:00|64774.1|64764.1|64764|64754|64774.3|64764.3|64761.9|64749.2|282
1628710200000|2021-08-11 19:30:00|64764.2|64754.2|64768.6|64748.6|64770.1|64755.2|64764|64747.7|323
1628710500000|2021-08-11 19:35:00|64768.4|64748.4|64763.5|64753.5|64769.6|64753.7|64762.5|64747.9|216
1628710800000|2021-08-11 19:40:00|64763.3|64753.3|64763.1|64753.1|64763.8|64753.8|64762.5|64752.5|273
1628711100000|2021-08-11 19:45:00|64761.5|64751.5|64761.1|64751.1|64762.9|64752.9|64759.6|64749.6|157
1628711400000|2021-08-11 19:50:00|64761.2|64751.2|64768.2|64748.2|64769|64754|64761.2|64746.3|296
1628711700000|2021-08-11 19:55:00|64768.1|64748.1|64766.2|64746.2|64769.8|64754.7|64761.9|64746.1|307
1628712000000|2021-08-11 20:00:00|64766.3|64746.3|64764.1|64744.1|64768.5|64753.3|64761.8|64743.6|229
1628712300000|2021-08-11 20:05:00|64765.4|64745.4|64764.9|64744.9|64765.8|64749.1|64759.1|64742|147
1628712600000|2021-08-11 20:10:00|64764.8|64744.8|64772|64752|64772.8|64752.8|64764.6|64744.6|165
1628712900000|2021-08-11 20:15:00|64772.2|64752.2|64771.3|64751.3|64773|64757.1|64767.1|64750.8|138
1628713200000|2021-08-11 20:20:00|64771.4|64751.4|64772.7|64752.7|64773|64753|64771|64751|164
1628713500000|2021-08-11 20:25:00|64772.6|64752.6|64770.8|64750.8|64773.3|64753.3|64767.6|64747.6|141
1628713800000|2021-08-11 20:30:00|64770.7|64750.7|64771.5|64751.5|64771.5|64751.5|64770.3|64750.3|122
1628714100000|2021-08-11 20:35:00|64770.7|64750.7|64775.3|64755.3|64776|64756|64770.6|64750.6|181
1628714400000|2021-08-11 20:40:00|64775.9|64755.9|64774.9|64754.9|64776|64756|64773.8|64753.8|125
1628714700000|2021-08-11 20:45:00|64775.3|64755.3|64772.5|64752.5|64775.8|64755.8|64770.9|64750.9|214
1628715000000|2021-08-11 20:50:00|64772.4|64752.4|64773.1|64753.1|64773.6|64753.6|64771.9|64751.9|173
1628715300000|2021-08-11 20:55:00|64773.2|64753.2|64778.3|64747.3|64778.3|64755|64765.8|64745.8|231
1628715600000|2021-08-11 21:00:00|64780.9|64746.6|64783.4|64751.1|64785.3|64758|64777.3|64744.3|60
1628715900000|2021-08-11 21:05:00|64784|64748.7|64786.7|64746.3|64788.2|64759|64776|64737.2|121
1628716200000|2021-08-11 21:10:00|64784.3|64748.5|64783.7|64752.8|64785|64758.7|64776|64748.5|96
1628716500000|2021-08-11 21:15:00|64785.5|64748.7|64778.2|64746|64792.1|64765.1|64774.8|64727.1|201
1628716800000|2021-08-11 21:20:00|64777.7|64747.2|64783.6|64724.9|64785.8|64747.2|64777.7|64724.3|167
1628717100000|2021-08-11 21:25:00|64784.2|64724.6|64785.8|64724.4|64789.4|64727.5|64781.4|64721.7|116
1628717400000|2021-08-11 21:30:00|64783.4|64727.2|64784.1|64728.3|64789.3|64735.4|64777.3|64719.3|207
1628717700000|2021-08-11 21:35:00|64781.9|64730.5|64783.8|64727.3|64787.5|64734.4|64777.2|64721.6|204
1628718000000|2021-08-11 21:40:00|64782.1|64729.1|64782.7|64728.2|64789.4|64736.6|64775.8|64719.3|140
1628718300000|2021-08-11 21:45:00|64786.1|64723.2|64777.2|64736.8|64786.1|64736.8|64777.2|64723.2|82
1628718600000|2021-08-11 21:50:00|64778.1|64737.3|64784.5|64728.7|64784.5|64737.8|64777.8|64728.7|132
1628718900000|2021-08-11 21:55:00|64782.7|64731.1|64783.9|64727.6|64785.7|64737.7|64778|64726.3|238
1628719200000|2021-08-11 22:00:00|64782.6|64727.7|64780.4|64735.6|64783.1|64738.5|64772.9|64727.6|665
1628719500000|2021-08-11 22:05:00|64780.8|64735.5|64780.4|64737|64784.1|64743.2|64776.3|64731.5|667
1628719800000|2021-08-11 22:10:00|64780.3|64737.3|64780|64741.2|64782.2|64753|64772.6|64734.4|493
1628720100000|2021-08-11 22:15:00|64778.6|64742.3|64778.3|64743.2|64780.7|64754.2|64769.9|64739.6|316
1628720400000|2021-08-11 22:20:00|64778.5|64743.5|64778.4|64743.3|64782.8|64754.1|64773.1|64739.9|294
1628720700000|2021-08-11 22:25:00|64778.1|64743.7|64777.6|64742.5|64780.8|64747.2|64776.9|64737.5|299
1628721000000|2021-08-11 22:30:00|64778|64741.3|64778.4|64746.4|64781|64747.5|64776.8|64740.6|280
1628721300000|2021-08-11 22:35:00|64773.9|64753.9|64782.5|64748.9|64788.6|64753.9|64773.9|64742.2|254
1628721600000|2021-08-11 22:40:00|64782.4|64749|64783.9|64752.4|64785.7|64759.4|64777.7|64748.6|221
1628721900000|2021-08-11 22:45:00|64784.3|64753.4|64787|64756|64789.1|64762.9|64781.5|64749.4|229
1628722200000|2021-08-11 22:50:00|64787.9|64756.3|64786.4|64755.8|64791.2|64765.4|64780.9|64754.2|193
1628722500000|2021-08-11 22:55:00|64786.8|64756.4|64782.1|64762.1|64788.9|64763.9|64780.9|64753.4|170
1628722800000|2021-08-11 23:00:00|64781.4|64761.4|64781|64761|64786.5|64763|64777.7|64756.1|278
1628723100000|2021-08-11 23:05:00|64781.5|64761.5|64782.1|64762.1|64783.3|64763.3|64777.7|64757.7|491
1628723400000|2021-08-11 23:10:00|64782.2|64762.2|64780.7|64760.7|64782.5|64762.5|64779.1|64759.1|338
1628723700000|2021-08-11 23:15:00|64780.5|64760.5|64783.9|64763.9|64785.5|64765.5|64778.1|64758.1|347
1628724000000|2021-08-11 23:20:00|64784|64764|64783|64763|64784.8|64764.8|64777.7|64757.7|252
1628724300000|2021-08-11 23:25:00|64781.4|64761.4|64780.1|64760.1|64783.6|64763.6|64776.9|64756.9|307
1628724600000|2021-08-11 23:30:00|64780.3|64760.3|64779.5|64759.5|64782.4|64762.4|64777.3|64757.3|261
1628724900000|2021-08-11 23:35:00|64778.5|64758.5|64778.1|64758.1|64783.3|64763.3|64777.5|64757.5|286
1628725200000|2021-08-11 23:40:00|64778.8|64758.8|64778.8|64758.8|64781.6|64761.6|64776.6|64756.6|237
1628725500000|2021-08-11 23:45:00|64778.9|64758.9|64778.9|64758.9|64782|64762|64777.9|64757.9|297
1628725800000|2021-08-11 23:50:00|64778.8|64758.8|64778|64758|64789|64769|64777.4|64757.4|321
1628726100000|2021-08-11 23:55:00|64778.1|64758.1|64784.9|64764.9|64786.9|64766.9|64777.8|64757.8|268
1628726400000|2021-08-12 00:00:00|64786.5|64766.5|64785.2|64765.2|64788.1|64768.1|64783.8|64763.8|408
1628726700000|2021-08-12 00:05:00|64785.5|64765.5|64780.3|64760.3|64785.9|64765.9|64769.8|64749.8|312
1628727000000|2021-08-12 00:10:00|64780.2|64760.2|64781.8|64761.8|64784.3|64764.3|64776.5|64756.5|336
1628727300000|2021-08-12 00:15:00|64781.9|64761.9|64783.9|64763.9|64784.2|64764.2|64781.5|64761.5|278
1628727600000|2021-08-12 00:20:00|64783.8|64763.8|64789.6|64769.6|64790.8|64770.8|64783.1|64763.1|363
1628727900000|2021-08-12 00:25:00|64789.5|64769.5|64795.6|64775.6|64799.5|64783.3|64788.4|64768.4|399
1628728200000|2021-08-12 00:30:00|64795.7|64775.7|64783.3|64773.3|64798.2|64782.7|64783.3|64767.6|425
1628728500000|2021-08-12 00:35:00|64783.4|64773.4|64783.1|64773.1|64791.6|64776.9|64782.7|64767.2|315
1628728800000|2021-08-12 00:40:00|64783.2|64773.2|64789.9|64779.9|64795|64780.2|64783.2|64766.9|220
1628729100000|2021-08-12 00:45:00|64790|64780|64797|64777|64808.7|64794.9|64789.5|64776.6|447
1628729400000|2021-08-12 00:50:00|64798.1|64778.1|64791.2|64781.2|64801|64784.2|64781.9|64767.9|483
1628729700000|2021-08-12 00:55:00|64796|64776|64789.9|64769.9|64796|64776|64780.7|64763|453
1628730000000|2021-08-12 01:00:00|64789.8|64769.8|64774.6|64764.6|64790.1|64774.7|64771.5|64758.4|624
1628730300000|2021-08-12 01:05:00|64774.5|64764.5|64775.8|64765.8|64782.6|64770.7|64767.6|64754.3|465
1628730600000|2021-08-12 01:10:00|64775.3|64765.3|64779|64759|64782|64767.1|64772.6|64757.9|378
1628730900000|2021-08-12 01:15:00|64779.2|64759.2|64797.4|64777.4|64799.8|64779.8|64778.6|64758.6|581
1628731200000|2021-08-12 01:20:00|64797.6|64777.6|64793.5|64783.5|64805.6|64791.5|64786.6|64773.5|532
1628731500000|2021-08-12 01:25:00|64793.4|64783.4|64786.8|64776.8|64794|64784|64783.5|64773.5|465
1628731800000|2021-08-12 01:30:00|64786.4|64776.4|64787.9|64777.9|64795.4|64784.8|64780.1|64768.4|707
1628732100000|2021-08-12 01:35:00|64787.5|64777.5|64794.3|64784.3|64795.3|64785.3|64776|64760.7|618
1628732400000|2021-08-12 01:40:00|64794.6|64784.6|64794.9|64784.9|64816.4|64801.6|64787.6|64775.2|646
1628732700000|2021-08-12 01:45:00|64794.7|64784.7|64785.2|64775.2|64798.3|64784.7|64784.6|64774.2|578
1628733000000|2021-08-12 01:50:00|64785.1|64775.1|64786.6|64776.6|64787|64777|64776.6|64766.6|673
1628733300000|2021-08-12 01:55:00|64786.4|64776.4|64781.8|64771.8|64788.1|64778.1|64777.5|64766.8|541
1628733600000|2021-08-12 02:00:00|64781.9|64771.9|64786.9|64776.9|64787.1|64777.1|64778.8|64768.8|489
1628733900000|2021-08-12 02:05:00|64786.8|64776.8|64798.9|64788.9|64800.7|64790.7|64784.9|64774.9|484
1628734200000|2021-08-12 02:10:00|64799|64789|64806.3|64796.3|64809.8|64798.4|64795.6|64783.8|465
1628734500000|2021-08-12 02:15:00|64806.2|64796.2|64801.6|64791.6|64808|64798|64799.7|64789.7|511
1628734800000|2021-08-12 02:20:00|64801.5|64791.5|64796.1|64786.1|64802.2|64792.2|64792.1|64777.8|457
1628735100000|2021-08-12 02:25:00|64796.2|64786.2|64791.5|64781.5|64800.6|64787.9|64791.4|64778.1|360
1628735400000|2021-08-12 02:30:00|64791|64781|64791|64781|64794.7|64784.7|64788.4|64778.4|386
1628735700000|2021-08-12 02:35:00|64790.9|64780.9|64787.1|64777.1|64791.7|64781.7|64785.3|64775.3|482
1628736000000|2021-08-12 02:40:00|64787.2|64777.2|64787.3|64777.3|64789.2|64779.2|64783.6|64773.6|417
1628736300000|2021-08-12 02:45:00|64787.4|64777.4|64779.3|64769.3|64790.8|64777.9|64776|64766|545
1628736600000|2021-08-12 02:50:00|64779.5|64769.5|64778.9|64768.9|64781.2|64771.2|64776.1|64766.1|437
1628736900000|2021-08-12 02:55:00|64778.8|64768.8|64790.3|64780.3|64795|64783|64777.1|64763.4|424
1628737200000|2021-08-12 03:00:00|64790.2|64780.2|64786.8|64776.8|64790.2|64780.2|64781.1|64771.1|564
1628737500000|2021-08-12 03:05:00|64786.7|64776.7|64786.4|64776.4|64790.3|64777.9|64781.7|64769.8|475
1628737800000|2021-08-12 03:10:00|64786.3|64776.3|64788.1|64778.1|64790.4|64780.4|64785|64775|374
1628738100000|2021-08-12 03:15:00|64788|64778|64789.3|64779.3|64793.1|64783.1|64786.7|64776.7|318
1628738400000|2021-08-12 03:20:00|64789.2|64779.2|64785.3|64775.3|64792.2|64782.2|64782.7|64772.7|358
1628738700000|2021-08-12 03:25:00|64785.5|64775.5|64785.4|64775.4|64786.8|64776.8|64784|64774|297
1628739000000|2021-08-12 03:30:00|64785.3|64775.3|64788.5|64778.5|64788.7|64778.7|64783.4|64773.4|264
1628739300000|2021-08-12 03:35:00|64788.6|64778.6|64784.1|64774.1|64791.2|64781.2|64783|64773|268
1628739600000|2021-08-12 03:40:00|64784|64774|64785.6|64775.6|64785.9|64775.9|64783.9|64773.9|232
1628739900000|2021-08-12 03:45:00|64785.7|64775.7|64782|64772|64785.9|64775.9|64781.8|64771.8|279
1628740200000|2021-08-12 03:50:00|64782.1|64772.1|64782.5|64772.5|64783.3|64773.3|64779.7|64769.7|311
1628740500000|2021-08-12 03:55:00|64782.6|64772.6|64775.5|64765.5|64782.7|64772.7|64773.5|64763.5|358
1628740800000|2021-08-12 04:00:00|64775.8|64765.8|64777.6|64767.6|64781.9|64767.8|64774.6|64761.7|272
1628741100000|2021-08-12 04:05:00|64777.5|64767.5|64784|64774|64789|64774|64777.4|64767.4|298
1628741400000|2021-08-12 04:10:00|64783.8|64773.8|64776.2|64766.2|64785.3|64774.9|64775.5|64765.1|278
1628741700000|2021-08-12 04:15:00|64776.3|64766.3|64774.6|64764.6|64778.2|64768.2|64769.8|64759.8|341
1628742000000|2021-08-12 04:20:00|64774.5|64764.5|64776.4|64766.4|64776.4|64766.4|64773.3|64763.3|273
1628742300000|2021-08-12 04:25:00|64776.3|64766.3|64772.4|64762.4|64777.6|64767.6|64770.9|64760.9|374
1628742600000|2021-08-12 04:30:00|64772.2|64762.2|64778.9|64768.9|64780|64770|64771.2|64761.2|275
1628742900000|2021-08-12 04:35:00|64779|64769|64782.2|64772.2|64782.7|64772.7|64778|64768|323
1628743200000|2021-08-12 04:40:00|64782.3|64772.3|64790.1|64780.1|64791.7|64780.4|64782.3|64768.4|338
1628743500000|2021-08-12 04:45:00|64790|64780|64794.6|64784.6|64795|64785|64789.7|64779.7|243
1628743800000|2021-08-12 04:50:00|64795|64785|64798.7|64788.7|64800.7|64790.7|64793.9|64783.9|200
1628744100000|2021-08-12 04:55:00|64798.9|64788.9|64794.3|64784.3|64800.9|64790.9|64794|64784|376
1628744400000|2021-08-12 05:00:00|64794.4|64784.4|64790.8|64780.8|64794.4|64784.4|64787.1|64777.1|352
1628744700000|2021-08-12 05:05:00|64790.9|64780.9|64791.3|64781.3|64797.8|64787.8|64790.4|64780.4|327
1628745000000|2021-08-12 05:10:00|64791.2|64781.2|64790.6|64780.6|64794.9|64784.9|64789.7|64779.7|277
1628745300000|2021-08-12 05:15:00|64790.5|64780.5|64788.6|64778.6|64794|64784|64786.3|64776.3|295
1628745600000|2021-08-12 05:20:00|64788.5|64778.5|64784.9|64774.9|64788.8|64778.8|64782.4|64772.4|262
1628745900000|2021-08-12 05:25:00|64785.2|64775.2|64787.9|64777.9|64788.1|64778.1|64781.3|64771.3|288
1628746200000|2021-08-12 05:30:00|64787.8|64777.8|64789.7|64779.7|64791.1|64781.1|64783.8|64773.8|355
1628746500000|2021-08-12 05:35:00|64789.9|64779.9|64797|64787|64799.1|64789.1|64789.3|64779.3|488
1628746800000|2021-08-12 05:40:00|64797.1|64787.1|64792|64782|64799.5|64789.5|64791.5|64781.5|446
1628747100000|2021-08-12 05:45:00|64791.9|64781.9|64786.9|64776.9|64791.9|64781.9|64783.5|64773.5|344
1628747400000|2021-08-12 05:50:00|64786.8|64776.8|64785.1|64775.1|64788.8|64778.8|64782.8|64772.8|382
1628747700000|2021-08-12 05:55:00|64785.3|64775.3|64775.2|64765.2|64786.4|64776.4|64772.1|64762.1|634
1628748000000|2021-08-12 06:00:00|64774.9|64764.9|64783.7|64773.7|64788.1|64776.4|64774.9|64764.9|439
1628748300000|2021-08-12 06:05:00|64785.8|64775.8|64791.9|64781.9|64794.3|64784.3|64784.7|64774.7|484
1628748600000|2021-08-12 06:10:00|64792.1|64782.1|64791.8|64781.8|64800|64790|64791.4|64781.4|448
1628748900000|2021-08-12 06:15:00|64791.7|64781.7|64792.2|64782.2|64796.9|64786.9|64790|64780|455
1628749200000|2021-08-12 06:20:00|64791.9|64781.9|64795|64785|64796.4|64786.4|64786.7|64776.7|419
1628749500000|2021-08-12 06:25:00|64795.1|64785.1|64788.1|64778.1|64796.9|64786.9|64786.6|64776.6|443
1628749800000|2021-08-12 06:30:00|64788.2|64778.2|64785.4|64775.4|64790.4|64780.4|64781.4|64771.4|495
1628750100000|2021-08-12 06:35:00|64785.6|64775.6|64797.5|64787.5|64797.8|64787.8|64785.3|64775.3|530
1628750400000|2021-08-12 06:40:00|64798|64788|64796.3|64786.3|64798.2|64788.2|64792.1|64782.1|468
1628750700000|2021-08-12 06:45:00|64796.1|64786.1|64792|64782|64796.9|64786.9|64790.8|64780.8|339
1628751000000|2021-08-12 06:50:00|64792.4|64782.4|64793.2|64783.2|64796.2|64786.2|64790.8|64780.8|429
1628751300000|2021-08-12 06:55:00|64793.4|64783.4|64790.6|64780.6|64793.9|64783.9|64786.1|64776.1|459
1628751600000|2021-08-12 07:00:00|64790.5|64780.5|64797.7|64787.7|64799.6|64789.6|64788.8|64778.8|612
1628751900000|2021-08-12 07:05:00|64797.5|64787.5|64806.3|64796.3|64806.9|64796.9|64796.6|64786.6|507
1628752200000|2021-08-12 07:10:00|64806.2|64796.2|64811.9|64801.9|64814.4|64804.4|64806.2|64796.2|634
1628752500000|2021-08-12 07:15:00|64813.4|64803.4|64809.5|64799.5|64823.7|64813.7|64809|64796.2|588
1628752800000|2021-08-12 07:20:00|64809.8|64799.8|64806.9|64796.9|64809.9|64799.9|64797.3|64787.2|574
1628753100000|2021-08-12 07:25:00|64806.8|64796.8|64799.6|64789.6|64808.1|64798.1|64799.5|64789.5|517
1628753400000|2021-08-12 07:30:00|64796.5|64786.5|64791.7|64781.7|64798.6|64788.6|64791.4|64781.4|450
1628753700000|2021-08-12 07:35:00|64791.6|64781.6|64789.8|64779.8|64797.3|64787.3|64788.7|64776.7|473
1628754000000|2021-08-12 07:40:00|64789.9|64779.9|64788.3|64778.3|64790.5|64780.5|64784.5|64774.5|359
1628754300000|2021-08-12 07:45:00|64788.2|64778.2|64788.3|64778.3|64789.8|64779.8|64783.8|64773.8|470
1628754600000|2021-08-12 07:50:00|64788|64778|64790.4|64780.4|64792|64782|64785.6|64775.6|386
1628754900000|2021-08-12 07:55:00|64790.2|64780.2|64789.5|64779.5|64794.8|64782|64788.1|64774.8|493
1628755200000|2021-08-12 08:00:00|64789.3|64779.3|64785.9|64775.9|64789.5|64779.5|64783.4|64773.4|433
1628755500000|2021-08-12 08:05:00|64786.4|64776.4|64789.3|64779.3|64793.8|64780.4|64785.6|64773.8|361
1628755800000|2021-08-12 08:10:00|64789.4|64779.4|64791|64781|64797.2|64782.8|64785.1|64775.1|404
1628756100000|2021-08-12 08:15:00|64790.8|64780.8|64786.9|64776.9|64793.2|64780.9|64786.5|64773|394
1628756400000|2021-08-12 08:20:00|64787|64777|64786.3|64776.3|64793.5|64780.7|64784.5|64772.5|374
1628756700000|2021-08-12 08:25:00|64786.1|64776.1|64789.4|64779.4|64790.6|64780.6|64786.1|64776.1|387
1628757000000|2021-08-12 08:30:00|64790|64780|64788.1|64778.1|64796.4|64783.8|64787.9|64776.4|349
1628757300000|2021-08-12 08:35:00|64788.2|64778.2|64771.7|64761.7|64788.2|64778.2|64771.6|64761.6|411
1628757600000|2021-08-12 08:40:00|64771.4|64761.4|64768.1|64758.1|64774.5|64761.7|64765.9|64753.4|428
1628757900000|2021-08-12 08:45:00|64768.2|64758.2|64770.1|64760.1|64775.5|64765.5|64768|64758|383
1628758200000|2021-08-12 08:50:00|64770|64760|64754.4|64744.4|64773.2|64763.2|64754.2|64744.2|428
1628758500000|2021-08-12 08:55:00|64754.2|64744.2|64747.5|64737.5|64759.1|64749.1|64747.2|64737.2|451
1628758800000|2021-08-12 09:00:00|64747.6|64737.6|64763.8|64753.8|64764.7|64754.7|64746.4|64736.4|463
1628759100000|2021-08-12 09:05:00|64763.9|64753.9|64765.3|64755.3|64768.3|64758.3|64760.6|64750.6|297
1628759400000|2021-08-12 09:10:00|64765.5|64755.5|64765.5|64755.5|64770.3|64760.3|64764.1|64754.1|379
1628759700000|2021-08-12 09:15:00|64765.4|64755.4|64767.5|64757.5|64768.7|64758.7|64761|64751|297
1628760000000|2021-08-12 09:20:00|64767.4|64757.4|64766.8|64756.8|64767.8|64757.8|64762.4|64752.4|307
1628760300000|2021-08-12 09:25:00|64766|64756|64756.7|64746.7|64766|64756|64756|64746|292
1628760600000|2021-08-12 09:30:00|64756.6|64746.6|64764|64754|64771.1|64758.7|64755.3|64745.3|387
1628760900000|2021-08-12 09:35:00|64763.9|64753.9|64767.3|64757.3|64773.3|64759.2|64762.8|64752.8|270
1628761200000|2021-08-12 09:40:00|64767.2|64757.2|64770|64760|64771.7|64761.7|64765.9|64755.9|403
1628761500000|2021-08-12 09:45:00|64769.9|64759.9|64773.1|64763.1|64774.1|64764.1|64768.4|64758.4|334
1628761800000|2021-08-12 09:50:00|64773|64763|64784.3|64774.3|64784.6|64774.6|64770.7|64760.7|349
1628762100000|2021-08-12 09:55:00|64784.5|64774.5|64769.1|64759.1|64787.2|64777.2|64766|64756|392
1628762400000|2021-08-12 10:00:00|64769|64759|64766.7|64756.7|64770.1|64760.1|64763.8|64753.8|414
1628762700000|2021-08-12 10:05:00|64766.9|64756.9|64772.7|64762.7|64773.4|64763.4|64765.1|64755.1|283
1628763000000|2021-08-12 10:10:00|64772.6|64762.6|64767.7|64757.7|64774.5|64764.5|64766|64756|257
1628763300000|2021-08-12 10:15:00|64767.8|64757.8|64775.9|64765.9|64780.4|64768.2|64767.2|64757.2|336
1628763600000|2021-08-12 10:20:00|64775.7|64765.7|64788.6|64778.6|64788.7|64778.7|64775.7|64762.3|346
1628763900000|2021-08-12 10:25:00|64788.5|64778.5|64779.9|64769.9|64792.4|64782.4|64779.8|64769.8|352
1628764200000|2021-08-12 10:30:00|64780|64770|64780.7|64770.7|64786.1|64773.2|64779.3|64766.1|299
1628764500000|2021-08-12 10:35:00|64780.5|64770.5|64780.2|64770.2|64782.1|64772.1|64777.8|64767.8|382
1628764800000|2021-08-12 10:40:00|64780.4|64770.4|64779.6|64769.6|64784.7|64771.6|64777.1|64764.3|290
1628765100000|2021-08-12 10:45:00|64779.5|64769.5|64789.9|64779.9|64790.2|64780.2|64778.1|64768.1|301
1628765400000|2021-08-12 10:50:00|64789.8|64779.8|64785|64775|64792.3|64782.3|64784.2|64774.2|309
1628765700000|2021-08-12 10:55:00|64784.8|64774.8|64788.7|64778.7|64792.1|64782.1|64784.3|64769.6|339
1628766000000|2021-08-12 11:00:00|64788.8|64778.8|64785.9|64775.9|64791.4|64780.5|64785.6|64770.7|305
1628766300000|2021-08-12 11:05:00|64786|64776|64788.3|64778.3|64791.1|64781.1|64785.8|64775.8|385
1628766600000|2021-08-12 11:10:00|64788.4|64778.4|64782.2|64772.2|64788.6|64778.6|64780.9|64770.9|427
1628766900000|2021-08-12 11:15:00|64782.3|64772.3|64782.6|64772.6|64785.8|64775.8|64778.8|64768.8|282
1628767200000|2021-08-12 11:20:00|64782.7|64772.7|64782.1|64772.1|64786|64776|64781.6|64771.6|241
1628767500000|2021-08-12 11:25:00|64781.8|64771.8|64786.8|64776.8|64786.9|64776.9|64779|64769|335
1628767800000|2021-08-12 11:30:00|64786.9|64776.9|64787.4|64777.4|64791.3|64781.3|64785.2|64775.2|374
1628768100000|2021-08-12 11:35:00|64787.3|64777.3|64787.1|64777.1|64794.3|64782.6|64786.4|64774.3|371
1628768400000|2021-08-12 11:40:00|64787.2|64777.2|64789.5|64779.5|64791.6|64781.6|64785.4|64775.4|265
1628768700000|2021-08-12 11:45:00|64789.6|64779.6|64788.4|64778.4|64793.9|64783.9|64787.7|64777.7|388
1628769000000|2021-08-12 11:50:00|64788.2|64778.2|64791.3|64781.3|64797.4|64782.1|64785.8|64774.4|358
1628769300000|2021-08-12 11:55:00|64791.5|64781.5|64789.4|64779.4|64796.1|64783.1|64786.9|64775.1|411
1628769600000|2021-08-12 12:00:00|64789.2|64779.2|64789.3|64779.3|64793.2|64781.6|64786.6|64772.8|386
1628769900000|2021-08-12 12:05:00|64789.4|64779.4|64787.8|64777.8|64789.7|64779.7|64782.6|64772.6|330
1628770200000|2021-08-12 12:10:00|64787.9|64777.9|64781.6|64771.6|64792.7|64779.3|64780.8|64770.5|325
1628770500000|2021-08-12 12:15:00|64781.5|64771.5|64782|64772|64785.5|64773.2|64779.8|64764.9|324
1628770800000|2021-08-12 12:20:00|64781.9|64771.9|64792.5|64782.5|64796.4|64783.3|64781.9|64771.9|476
1628771100000|2021-08-12 12:25:00|64792.4|64782.4|64803.4|64783.4|64807.9|64793.1|64789.5|64779.5|455
1628771400000|2021-08-12 12:30:00|64803.3|64783.3|64789.9|64779.9|64818.1|64802.4|64783|64763|697
1628771700000|2021-08-12 12:35:00|64790|64780|64788.3|64778.3|64792.8|64782.8|64783.4|64771.7|572
1628772000000|2021-08-12 12:40:00|64788.1|64778.1|64796.8|64786.8|64802.3|64792.3|64786|64776|562
1628772300000|2021-08-12 12:45:00|64797|64787|64793.7|64783.7|64806.4|64792.1|64792.5|64782.5|537
1628772600000|2021-08-12 12:50:00|64793.6|64783.6|64789.3|64779.3|64796.1|64786.1|64787.4|64777.4|504
1628772900000|2021-08-12 12:55:00|64789.2|64779.2|64788|64778|64791.1|64781.1|64781.8|64771.8|539
1628773200000|2021-08-12 13:00:00|64787.9|64777.9|64791.9|64781.9|64795.3|64785.3|64787.9|64777.9|627
1628773500000|2021-08-12 13:05:00|64792|64782|64784|64774|64795.1|64782.4|64781|64771|519
1628773800000|2021-08-12 13:10:00|64783.9|64773.9|64811.1|64791.1|64816.4|64801.8|64781|64767.5|659
1628774100000|2021-08-12 13:15:00|64811.2|64791.2|64801|64791|64813.2|64797.1|64797.5|64783.7|582
1628774400000|2021-08-12 13:20:00|64801.2|64791.2|64801.3|64791.3|64804.8|64792.1|64793|64783|600
1628774700000|2021-08-12 13:25:00|64801.7|64791.7|64802.6|64792.6|64803.9|64793|64796.9|64783.7|571
1628775000000|2021-08-12 13:30:00|64802.2|64792.2|64805.1|64795.1|64813|64801.3|64799.2|64784.2|786
1628775300000|2021-08-12 13:35:00|64805.2|64795.2|64808.8|64798.8|64813.4|64803.4|64803.2|64793.2|713
1628775600000|2021-08-12 13:40:00|64808.9|64798.9|64808.7|64798.7|64812.7|64802.7|64803.4|64793.4|688
1628775900000|2021-08-12 13:45:00|64808.8|64798.8|64805.5|64795.5|64812.7|64802.7|64804.6|64794.6|695
1628776200000|2021-08-12 13:50:00|64805.4|64795.4|64814.4|64804.4|64819.2|64804.7|64805|64795|745
1628776500000|2021-08-12 13:55:00|64814.5|64804.5|64805.1|64795.1|64814.6|64804.6|64803.2|64793.2|688
1628776800000|2021-08-12 14:00:00|64804.9|64794.9|64801.6|64791.6|64808.8|64797.8|64799.6|64785.4|703
1628777100000|2021-08-12 14:05:00|64801.5|64791.5|64809.8|64799.8|64810.3|64800.3|64800.1|64790.1|619
1628777400000|2021-08-12 14:10:00|64810.1|64800.1|64805|64795|64814.1|64804.1|64803.2|64793.2|613
1628777700000|2021-08-12 14:15:00|64804.9|64794.9|64813.5|64803.5|64813.7|64803.7|64803.6|64793.6|583
1628778000000|2021-08-12 14:20:00|64813.7|64803.7|64810.1|64800.1|64815.6|64805.6|64808.4|64798.4|564
1628778300000|2021-08-12 14:25:00|64810.2|64800.2|64811.1|64801.1|64814.2|64804.2|64809.2|64799.2|503
1628778600000|2021-08-12 14:30:00|64811.2|64801.2|64821.2|64811.2|64821.4|64811.4|64810.9|64800.9|489
1628778900000|2021-08-12 14:35:00|64821.4|64811.4|64820.8|64810.8|64822.8|64812.8|64818.1|64808.1|573
1628779200000|2021-08-12 14:40:00|64820.7|64810.7|64820.5|64810.5|64824.3|64814.3|64817.1|64807.1|557
1628779500000|2021-08-12 14:45:00|64820.6|64810.6|64817.3|64807.3|64824.1|64811.4|64813.5|64803.5|538
1628779800000|2021-08-12 14:50:00|64817.4|64807.4|64813|64803|64817.6|64807.6|64810.5|64800.5|460
1628780100000|2021-08-12 14:55:00|64812.9|64802.9|64800.7|64790.7|64817|64807|64800.7|64790.7|599
1628780400000|2021-08-12 15:00:00|64801.2|64791.2|64811|64801|64811.8|64801.7|64799.8|64789.8|525
1628780700000|2021-08-12 15:05:00|64811.2|64801.2|64811.3|64801.3|64812.6|64802.6|64808.3|64798.3|492
1628781000000|2021-08-12 15:10:00|64811.2|64801.2|64806.6|64796.6|64812.9|64802.9|64806.1|64796.1|466
1628781300000|2021-08-12 15:15:00|64806.9|64796.9|64791.8|64781.8|64810.8|64797.1|64791.1|64781.1|613
1628781600000|2021-08-12 15:20:00|64791.9|64781.9|64789.3|64779.3|64795.1|64785.1|64787.3|64777.3|523
1628781900000|2021-08-12 15:25:00|64789.4|64779.4|64788.6|64778.6|64792|64782|64788.3|64778.3|467
1628782200000|2021-08-12 15:30:00|64788.5|64778.5|64777.7|64767.7|64789.1|64779.1|64777.4|64767.4|478
1628782500000|2021-08-12 15:35:00|64777.9|64767.9|64771.9|64761.9|64778|64768|64769.7|64756.9|428
1628782800000|2021-08-12 15:40:00|64771.8|64761.8|64774.4|64764.4|64779.6|64765.1|64771.3|64757.5|346
1628783100000|2021-08-12 15:45:00|64774.2|64764.2|64774.7|64764.7|64780.3|64766.3|64773.8|64759.3|334
1628783400000|2021-08-12 15:50:00|64774.4|64764.4|64776.5|64756.5|64777|64765.1|64769.6|64755.2|360
1628783700000|2021-08-12 15:55:00|64776.3|64756.3|64774.8|64764.8|64777.4|64765.1|64766|64750.7|457
1628784000000|2021-08-12 16:00:00|64774.9|64764.9|64777.7|64767.7|64780.7|64768|64770|64754.7|384
1628784300000|2021-08-12 16:05:00|64777.6|64767.6|64775.4|64765.4|64783.4|64768.4|64774.3|64760.3|329
1628784600000|2021-08-12 16:10:00|64775.5|64765.5|64773.4|64763.4|64780.2|64770.2|64770.9|64756.3|428
1628784900000|2021-08-12 16:15:00|64773.3|64763.3|64774.7|64764.7|64781.5|64767.6|64773|64759.5|338
1628785200000|2021-08-12 16:20:00|64774.6|64764.6|64779.5|64759.5|64781.1|64766.4|64770.8|64755.6|344
1628785500000|2021-08-12 16:25:00|64779.4|64759.4|64772.1|64762.1|64779.5|64764.7|64770.9|64754.4|346
1628785800000|2021-08-12 16:30:00|64772.2|64762.2|64781|64771|64786.2|64772.2|64771.3|64755.8|471
1628786100000|2021-08-12 16:35:00|64780.9|64770.9|64779.6|64769.6|64786.3|64771.3|64777.8|64762.6|293
1628786400000|2021-08-12 16:40:00|64779.5|64769.5|64785|64775|64790.3|64775.6|64779.2|64765.9|316
1628786700000|2021-08-12 16:45:00|64784.7|64774.7|64785.3|64765.3|64789.9|64774.7|64779.4|64764.7|351
1628787000000|2021-08-12 16:50:00|64785.2|64765.2|64772.2|64762.2|64785.3|64770|64772|64757.3|339
1628787300000|2021-08-12 16:55:00|64772.3|64762.3|64773.7|64763.7|64781.9|64767.1|64771.5|64756.5|353
1628787600000|2021-08-12 17:00:00|64774.2|64764.2|64778.7|64768.7|64788.4|64774.9|64771.6|64756.1|464
1628787900000|2021-08-12 17:05:00|64778.6|64768.6|64776.2|64766.2|64784.6|64771|64775.4|64763|339
1628788200000|2021-08-12 17:10:00|64775.9|64765.9|64779.5|64759.5|64782.4|64768.3|64773.9|64759.4|274
1628788500000|2021-08-12 17:15:00|64779.6|64759.6|64777.9|64767.9|64784.6|64769.4|64775|64759.5|423
1628788800000|2021-08-12 17:20:00|64783.1|64763.1|64780.8|64770.8|64790|64775.2|64777.6|64762.5|371
1628789100000|2021-08-12 17:25:00|64780.9|64770.9|64781.2|64771.2|64790.3|64775.5|64779.5|64764.2|306
1628789400000|2021-08-12 17:30:00|64781.3|64771.3|64777.7|64767.7|64787.1|64771.3|64777.1|64762.3|302
1628789700000|2021-08-12 17:35:00|64777.6|64767.6|64775|64765|64783.3|64768.3|64774.5|64760.3|273
1628790000000|2021-08-12 17:40:00|64775.1|64765.1|64779.1|64759.1|64780.7|64765.6|64772.8|64758.4|270
1628790300000|2021-08-12 17:45:00|64779.2|64759.2|64779|64769|64784.1|64769.4|64773.2|64758.7|320
1628790600000|2021-08-12 17:50:00|64779.2|64769.2|64778.7|64768.7|64786.5|64772|64776.9|64763.1|293
1628790900000|2021-08-12 17:55:00|64778.8|64768.8|64776.5|64766.5|64784|64769.3|64776.1|64760.7|278
1628791200000|2021-08-12 18:00:00|64777.1|64767.1|64788.5|64768.5|64790.6|64775.7|64774.9|64760.1|432
1628791500000|2021-08-12 18:05:00|64788.3|64768.3|64785.4|64765.4|64789.5|64773.9|64779.9|64764.5|266
1628791800000|2021-08-12 18:10:00|64785.3|64765.3|64780.5|64770.5|64787|64771|64778.4|64763.6|208
1628792100000|2021-08-12 18:15:00|64780.8|64770.8|64786.5|64766.5|64787.7|64772.2|64777.4|64762.9|288
1628792400000|2021-08-12 18:20:00|64786.6|64766.6|64780.2|64770.2|64786.7|64771.5|64779.4|64765.2|255
1628792700000|2021-08-12 18:25:00|64780.1|64770.1|64780.7|64770.7|64786.1|64772.1|64780.1|64765.6|300
1628793000000|2021-08-12 18:30:00|64780.9|64770.9|64782.5|64772.5|64789.4|64774.4|64780|64766.8|318
1628793300000|2021-08-12 18:35:00|64782.6|64772.6|64801.3|64781.3|64801.7|64786.6|64782.2|64767.2|301
1628793600000|2021-08-12 18:40:00|64801.4|64781.4|64797.6|64777.6|64801.6|64786.6|64792.4|64777.3|309
1628793900000|2021-08-12 18:45:00|64797.5|64777.5|64800.9|64780.9|64801.1|64786|64792.2|64777.2|262
1628794200000|2021-08-12 18:50:00|64800.8|64780.8|64794.6|64774.6|64801.9|64787.1|64789.4|64774.4|289
1628794500000|2021-08-12 18:55:00|64794.5|64774.5|64791.2|64781.2|64795.9|64781.5|64786.9|64774.3|284
1628794800000|2021-08-12 19:00:00|64796.2|64776.2|64793.4|64773.4|64796.2|64781|64786.1|64771.5|209
1628795100000|2021-08-12 19:05:00|64793.5|64773.5|64793.7|64773.7|64793.9|64778.7|64785|64769.8|171
1628795400000|2021-08-12 19:10:00|64793.6|64773.6|64793.3|64773.3|64796.2|64780.8|64787.6|64772.7|217
1628795700000|2021-08-12 19:15:00|64793.4|64773.4|64794|64774|64794.7|64778.6|64786.1|64771.1|264
1628796000000|2021-08-12 19:20:00|64793.6|64773.6|64796.5|64776.5|64796.5|64781|64788.6|64773.6|269
1628796300000|2021-08-12 19:25:00|64796.4|64776.4|64793.6|64773.6|64797.2|64781.3|64787|64772.1|312
1628796600000|2021-08-12 19:30:00|64793.4|64773.4|64787.3|64767.3|64793.5|64778.2|64785.9|64767.3|197
1628796900000|2021-08-12 19:35:00|64787.5|64767.5|64782.7|64772.7|64788|64772.7|64781.9|64767.1|189
1628797200000|2021-08-12 19:40:00|64782.8|64772.8|64787.8|64767.8|64788.1|64772.9|64782.3|64767.5|176
1628797500000|2021-08-12 19:45:00|64787.7|64767.7|64787.5|64767.5|64788.8|64773.1|64782.4|64767.4|247
1628797800000|2021-08-12 19:50:00|64787.4|64767.4|64785.3|64765.3|64787.9|64772.9|64780.9|64761.1|206
1628798100000|2021-08-12 19:55:00|64785.2|64765.2|64787.8|64767.8|64791|64775.1|64784.4|64765.2|269
1628798400000|2021-08-12 20:00:00|64787.4|64767.4|64787.6|64767.6|64789|64769|64787.2|64767.2|191
1628798700000|2021-08-12 20:05:00|64787.5|64767.5|64791.5|64771.5|64791.9|64771.9|64787|64767|158
1628799000000|2021-08-12 20:10:00|64791.4|64771.4|64788.5|64768.5|64791.5|64771.5|64787.2|64767.2|233
1628799300000|2021-08-12 20:15:00|64788.6|64768.6|64791.9|64771.9|64792.1|64776.5|64785.9|64768.1|196
1628799600000|2021-08-12 20:20:00|64791.7|64771.7|64796.2|64776.2|64796.5|64776.5|64790.6|64770.6|349
1628799900000|2021-08-12 20:25:00|64796|64776|64799.3|64779.3|64799.9|64779.9|64795.8|64775.8|179
1628800200000|2021-08-12 20:30:00|64799.4|64779.4|64796.1|64776.1|64801.1|64781.1|64796.1|64776.1|171
1628800500000|2021-08-12 20:35:00|64796.2|64776.2|64795.7|64775.7|64798.5|64778.5|64794.9|64774.9|192
1628800800000|2021-08-12 20:40:00|64795.5|64775.5|64794.7|64774.7|64795.5|64775.5|64794.5|64774.5|128
1628801100000|2021-08-12 20:45:00|64794.5|64774.5|64787.5|64767.5|64795|64775|64787.2|64767.2|132
1628801400000|2021-08-12 20:50:00|64787.6|64767.6|64782.2|64762.2|64787.7|64767.7|64778.2|64758.2|212
1628801700000|2021-08-12 20:55:00|64782.3|64762.3|64791.1|64759.2|64791.6|64766.9|64778|64758|276
1628802000000|2021-08-12 21:00:00|64791.8|64758|64801.1|64758.9|64802.8|64768.1|64785.9|64756.3|55
1628802300000|2021-08-12 21:05:00|64810.9|64747.9|64789.3|64750.4|64812.2|64764.1|64782.6|64740.4|168
1628802600000|2021-08-12 21:10:00|64790|64750.7|64788.9|64748.5|64799|64759.7|64785.7|64737.6|127
1628802900000|2021-08-12 21:15:00|64787.9|64748.3|64792.4|64753.5|64802.9|64760.2|64787.9|64741.1|89
1628803200000|2021-08-12 21:20:00|64792.5|64752.8|64792.5|64756.2|64802.9|64760.2|64791|64741.1|85
1628803500000|2021-08-12 21:25:00|64793.8|64755.4|64794.3|64746.9|64802.6|64758|64790.7|64741.6|91
1628803800000|2021-08-12 21:30:00|64795.5|64746.1|64792.6|64747.9|64798.5|64758.1|64790.9|64743.6|165
1628804100000|2021-08-12 21:35:00|64792.5|64751.7|64792.6|64747.6|64802.3|64758.4|64790.8|64741.4|124
1628804400000|2021-08-12 21:40:00|64792.4|64747.5|64797.5|64748.5|64802.6|64755.8|64791|64741.5|125
1628804700000|2021-08-12 21:45:00|64798.2|64750.7|64790.4|64755.6|64798.2|64758.5|64787|64745.1|226
1628805000000|2021-08-12 21:50:00|64790.5|64753.7|64791|64752.6|64803.3|64758.5|64787.6|64740.8|195
1628805300000|2021-08-12 21:55:00|64790.8|64751.5|64790.8|64750.1|64795.8|64759.8|64787.2|64744.2|219
1628805600000|2021-08-12 22:00:00|64790.9|64750.6|64819.3|64767.3|64826.3|64770.7|64789.7|64743.2|733
1628805900000|2021-08-12 22:05:00|64818.4|64769|64811.1|64757.5|64825.5|64771.7|64809.3|64754.5|884
1628806200000|2021-08-12 22:10:00|64811.4|64757.2|64817.7|64759.1|64826|64771.8|64808.8|64754.3|885
1628806500000|2021-08-12 22:15:00|64817|64759.2|64806.6|64775|64824.2|64779.2|64798.8|64752.5|803
1628806800000|2021-08-12 22:20:00|64805.9|64774.8|64812.1|64776.9|64816.4|64782|64797.3|64770.6|451
1628807100000|2021-08-12 22:25:00|64811.9|64776.8|64812|64779.3|64817.8|64787.2|64803.2|64772.1|306
1628807400000|2021-08-12 22:30:00|64813.3|64775.7|64812.4|64778|64817.5|64788.9|64803.4|64773.9|364
1628807700000|2021-08-12 22:35:00|64813.2|64778.1|64805|64785|64817.8|64787.7|64803.9|64774.1|414
1628808000000|2021-08-12 22:40:00|64808.6|64788.6|64810.9|64780.2|64818.2|64788.6|64799.8|64773.3|495
1628808300000|2021-08-12 22:45:00|64806.2|64786.2|64813.3|64780.5|64817.2|64788.8|64802.5|64774.4|479
1628808600000|2021-08-12 22:50:00|64811.6|64781.4|64814.1|64780.4|64822.9|64789|64804.5|64765.2|509
1628808900000|2021-08-12 22:55:00|64814.6|64780.2|64814|64779.5|64819|64784.1|64803.2|64773.8|499
1628809200000|2021-08-12 23:00:00|64812.4|64779.8|64799.7|64779.7|64812.5|64785.4|64797.2|64771.6|369
1628809500000|2021-08-12 23:05:00|64800.1|64780.1|64800.1|64780.1|64806.5|64786.5|64797|64772.4|314
1628809800000|2021-08-12 23:10:00|64800.2|64780.2|64800.1|64780.1|64805.8|64782.8|64796.4|64772.5|330
1628810100000|2021-08-12 23:15:00|64800.9|64780.9|64797.8|64777.8|64805.7|64784|64797.1|64773.7|403
1628810400000|2021-08-12 23:20:00|64799.1|64779.1|64803.1|64783.1|64806.2|64784.3|64795.7|64771.3|487
1628810700000|2021-08-12 23:25:00|64803.6|64783.6|64806.9|64776.7|64811.3|64784.5|64795|64773.1|533
1628811000000|2021-08-12 23:30:00|64801|64781|64801.6|64781.6|64809.9|64785.5|64798.2|64774.5|432
1628811300000|2021-08-12 23:35:00|64802|64782|64801.1|64781.1|64809.4|64784.5|64800|64775.8|368
1628811600000|2021-08-12 23:40:00|64806.3|64776|64800.9|64780.9|64809.1|64784.5|64799.6|64774.8|415
1628811900000|2021-08-12 23:45:00|64806.8|64776.1|64805.4|64785.4|64811.3|64788.1|64799.8|64775.2|421
1628812200000|2021-08-12 23:50:00|64805.5|64785.5|64804.1|64784.1|64807|64787|64802.6|64782.6|316
1628812500000|2021-08-12 23:55:00|64803.9|64783.9|64798.9|64778.9|64805.2|64785.2|64793.9|64773.9|301
1628812800000|2021-08-13 00:00:00|64798.8|64778.8|64796.6|64776.6|64799.5|64779.5|64795.3|64775.3|392
1628813100000|2021-08-13 00:05:00|64796.5|64776.5|64800|64780|64801.5|64781.5|64795.3|64775.3|368
1628813400000|2021-08-13 00:10:00|64799.9|64779.9|64819.5|64799.5|64820.3|64800.3|64798.4|64778.4|510
1628813700000|2021-08-13 00:15:00|64819.6|64799.6|64821|64801|64822.2|64802.2|64811.3|64791.3|451
1628814000000|2021-08-13 00:20:00|64821.1|64801.1|64821.8|64801.8|64822.6|64802.6|64820.9|64800.9|251
1628814300000|2021-08-13 00:25:00|64821.7|64801.7|64817.4|64797.4|64822.4|64802.4|64811.6|64791.6|387
1628814600000|2021-08-13 00:30:00|64817.6|64797.6|64812|64792|64819.2|64799.2|64810.2|64790.2|382
1628814900000|2021-08-13 00:35:00|64812.1|64792.1|64811.5|64791.5|64814.9|64794.9|64811|64791|277
1628815200000|2021-08-13 00:40:00|64811.6|64791.6|64813.7|64793.7|64816.3|64797.7|64807.7|64789|368
1628815500000|2021-08-13 00:45:00|64813.6|64793.6|64820.4|64800.4|64822.8|64807.4|64810.8|64793.2|347
1628815800000|2021-08-13 00:50:00|64820.3|64800.3|64817.8|64807.8|64822.8|64808|64815.4|64798.8|309
1628816100000|2021-08-13 00:55:00|64817.7|64807.7|64813.8|64793.8|64822.1|64807.7|64811.1|64792.6|353
1628816400000|2021-08-13 01:00:00|64813.9|64793.9|64805.4|64795.4|64816|64800.8|64798.1|64782.4|612
1628816700000|2021-08-13 01:05:00|64805.5|64795.5|64818.4|64808.4|64818.6|64808.6|64802.2|64787.2|467
1628817000000|2021-08-13 01:10:00|64818.5|64808.5|64820.6|64800.6|64825.7|64811.5|64810.6|64795.2|433
1628817300000|2021-08-13 01:15:00|64821|64801|64811.4|64801.4|64824.8|64806.7|64809.4|64792.2|499
1628817600000|2021-08-13 01:20:00|64811.9|64801.9|64805.9|64795.9|64814.9|64802.2|64801.2|64791.2|387
1628817900000|2021-08-13 01:25:00|64805.8|64795.8|64802.8|64792.8|64806.8|64796.8|64800|64790|487
1628818200000|2021-08-13 01:30:00|64802.3|64792.3|64792.6|64782.6|64804.9|64794.9|64788.4|64778.4|628
1628818500000|2021-08-13 01:35:00|64792.7|64782.7|64791.1|64781.1|64800.2|64790.2|64787.9|64774.8|536
1628818800000|2021-08-13 01:40:00|64790.7|64780.7|64782.9|64772.9|64795.5|64781.1|64782.1|64772.1|457
1628819100000|2021-08-13 01:45:00|64783.2|64773.2|64779|64769|64786.3|64776.3|64773.5|64760.6|539
1628819400000|2021-08-13 01:50:00|64779.2|64769.2|64777.7|64767.7|64780.9|64770.9|64774.8|64764.8|585
1628819700000|2021-08-13 01:55:00|64777.6|64767.6|64780.3|64770.3|64786.9|64773.8|64776.4|64762.3|533
1628820000000|2021-08-13 02:00:00|64780.1|64770.1|64782.3|64772.3|64785.2|64775.2|64775.9|64765.9|523
1628820300000|2021-08-13 02:05:00|64782.1|64772.1|64789.1|64779.1|64790|64780|64781|64771|465
1628820600000|2021-08-13 02:10:00|64789.2|64779.2|64793.1|64783.1|64793.6|64783.6|64786.8|64776.8|384
1628820900000|2021-08-13 02:15:00|64792.8|64782.8|64786.3|64776.3|64793.2|64782.8|64785.7|64772.8|406
1628821200000|2021-08-13 02:20:00|64786.5|64776.5|64783.1|64773.1|64786.7|64776.7|64783.1|64773.1|354
1628821500000|2021-08-13 02:25:00|64783|64773|64794|64784|64794.3|64784.3|64782.8|64772.8|402
1628821800000|2021-08-13 02:30:00|64794.1|64784.1|64799.5|64789.5|64800.1|64790.1|64791.9|64781.9|449
1628822100000|2021-08-13 02:35:00|64799.6|64789.6|64802.4|64792.4|64808.6|64794.9|64796.8|64786.8|534
1628822400000|2021-08-13 02:40:00|64802.5|64792.5|64797.7|64787.7|64805.9|64795.9|64797.1|64787.1|463
1628822700000|2021-08-13 02:45:00|64797.8|64787.8|64806.9|64796.9|64807|64797|64797.1|64786.4|467
1628823000000|2021-08-13 02:50:00|64807.1|64797.1|64808|64798|64813|64803|64806.5|64796.5|398
1628823300000|2021-08-13 02:55:00|64808.1|64798.1|64812.9|64802.9|64813.8|64803.8|64806.1|64791.4|484
1628823600000|2021-08-13 03:00:00|64812.8|64802.8|64809.9|64799.9|64813.6|64803.6|64807.2|64797.2|362
1628823900000|2021-08-13 03:05:00|64810|64800|64807.7|64797.7|64812.3|64802.3|64805.7|64795.7|442
1628824200000|2021-08-13 03:10:00|64807.8|64797.8|64803.4|64793.4|64807.8|64797.8|64799.5|64789.5|347
1628824500000|2021-08-13 03:15:00|64803.3|64793.3|64808|64798|64808.5|64798.5|64802.9|64792.9|419
1628824800000|2021-08-13 03:20:00|64808.2|64798.2|64807.3|64797.3|64810.2|64800.2|64806.5|64796.5|311
1628825100000|2021-08-13 03:25:00|64807.2|64797.2|64806.4|64796.4|64808|64798|64804.5|64794.5|329
1628825400000|2021-08-13 03:30:00|64806.2|64796.2|64807.3|64797.3|64808.1|64798.1|64805|64795|292
1628825700000|2021-08-13 03:35:00|64807.1|64797.1|64805.1|64795.1|64807.8|64797.8|64804.2|64794.2|247
1628826000000|2021-08-13 03:40:00|64805.2|64795.2|64800.7|64790.7|64805.9|64795.9|64799.8|64789.8|306
1628826300000|2021-08-13 03:45:00|64800.6|64790.6|64797.6|64787.6|64801.1|64791.1|64797.2|64787.2|312
1628826600000|2021-08-13 03:50:00|64797.5|64787.5|64796.7|64786.7|64799|64789|64795.1|64785.1|264
1628826900000|2021-08-13 03:55:00|64796.6|64786.6|64800.7|64790.7|64801|64791|64796.3|64786.3|287
1628827200000|2021-08-13 04:00:00|64800.8|64790.8|64795.5|64785.5|64804.2|64790.8|64794.2|64781|300
1628827500000|2021-08-13 04:05:00|64795.6|64785.6|64797.3|64787.3|64803.3|64788.4|64794.6|64780.9|230
1628827800000|2021-08-13 04:10:00|64797.4|64787.4|64794.1|64784.1|64802.7|64787.9|64793.6|64779.4|340
1628828100000|2021-08-13 04:15:00|64794.2|64784.2|64791.6|64781.6|64794.4|64784.4|64790.8|64780.8|260
1628828400000|2021-08-13 04:20:00|64791.3|64781.3|64792.7|64782.7|64794.1|64784.1|64790.7|64780.7|303
1628828700000|2021-08-13 04:25:00|64792.6|64782.6|64792.2|64782.2|64792.8|64782.8|64791.6|64781.6|187
1628829000000|2021-08-13 04:30:00|64792.1|64782.1|64792.9|64782.9|64795.2|64785.2|64791.9|64781.9|234
1628829300000|2021-08-13 04:35:00|64792.8|64782.8|64793.2|64783.2|64793.3|64783.3|64790.7|64780.7|183
1628829600000|2021-08-13 04:40:00|64793.1|64783.1|64791.7|64781.7|64793.3|64783.3|64790.6|64780.6|209
1628829900000|2021-08-13 04:45:00|64791.6|64781.6|64791.7|64781.7|64792.9|64782.9|64790.8|64780.8|262
1628830200000|2021-08-13 04:50:00|64791.8|64781.8|64792.2|64782.2|64793.2|64783.2|64790.3|64780.3|235
1628830500000|2021-08-13 04:55:00|64792.1|64782.1|64790.9|64780.9|64792.6|64782.6|64790.3|64780.3|200
1628830800000|2021-08-13 05:00:00|64790.8|64780.8|64790.2|64780.2|64792.3|64782.3|64786.9|64776.9|333
1628831100000|2021-08-13 05:05:00|64790.3|64780.3|64793.6|64783.6|64795.2|64785.2|64790.3|64780.3|269
1628831400000|2021-08-13 05:10:00|64793.7|64783.7|64797.7|64787.7|64797.9|64787.9|64793.4|64783.4|319
1628831700000|2021-08-13 05:15:00|64797.6|64787.6|64798|64788|64800.7|64790.7|64796.6|64786.6|252
1628832000000|2021-08-13 05:20:00|64798.1|64788.1|64795.3|64785.3|64799.5|64789.5|64794.8|64784.8|306
1628832300000|2021-08-13 05:25:00|64795.4|64785.4|64795.9|64785.9|64797.2|64787.2|64792.6|64782.6|306
1628832600000|2021-08-13 05:30:00|64796.1|64786.1|64799.4|64789.4|64799.4|64789.4|64795|64785|314
1628832900000|2021-08-13 05:35:00|64799.3|64789.3|64796.7|64786.7|64799.6|64789.6|64794.6|64784.6|423
1628833200000|2021-08-13 05:40:00|64796.6|64786.6|64796.5|64786.5|64798.6|64788.6|64795.4|64785.4|324
1628833500000|2021-08-13 05:45:00|64796.6|64786.6|64796.8|64786.8|64801.7|64791.7|64795.1|64785.1|353
1628833800000|2021-08-13 05:50:00|64796.7|64786.7|64798.2|64788.2|64799.4|64789.4|64795.3|64785.3|352
1628834100000|2021-08-13 05:55:00|64798|64788|64796.2|64786.2|64798.6|64788.6|64795.1|64785.1|293
1628834400000|2021-08-13 06:00:00|64796.3|64786.3|64797.9|64787.9|64803|64793|64794.2|64781.5|464
1628834700000|2021-08-13 06:05:00|64798.2|64788.2|64796.9|64786.9|64798.9|64788.9|64793.1|64783.1|357
1628835000000|2021-08-13 06:10:00|64797|64787|64798.6|64788.6|64801.5|64791.5|64796.1|64786.1|378
1628835300000|2021-08-13 06:15:00|64798.7|64788.7|64794.8|64784.8|64800.2|64790.2|64792.5|64782.5|321
1628835600000|2021-08-13 06:20:00|64794.7|64784.7|64796.1|64786.1|64797.3|64787.3|64793.6|64783.6|337
1628835900000|2021-08-13 06:25:00|64796.2|64786.2|64798.2|64788.2|64803|64793|64795.9|64785.9|457
1628836200000|2021-08-13 06:30:00|64798.1|64788.1|64798|64788|64798.3|64788.3|64794.3|64784.3|375
1628836500000|2021-08-13 06:35:00|64798.1|64788.1|64800.9|64790.9|64802.9|64792.9|64796.7|64786.7|410
1628836800000|2021-08-13 06:40:00|64801.2|64791.2|64796.7|64786.7|64802.3|64792.3|64796.4|64786.4|350
1628837100000|2021-08-13 06:45:00|64797|64787|64803.9|64793.9|64804.1|64794.1|64793.3|64783.3|460
1628837400000|2021-08-13 06:50:00|64804.1|64794.1|64808.1|64798.1|64809.3|64799.3|64800.7|64790.7|410
1628837700000|2021-08-13 06:55:00|64808.2|64798.2|64812.5|64802.5|64814|64804|64806.5|64796.5|559
1628838000000|2021-08-13 07:00:00|64812.3|64802.3|64808.4|64798.4|64812.9|64802.9|64807.2|64797.2|575
1628838300000|2021-08-13 07:05:00|64808.3|64798.3|64813.4|64803.4|64815.3|64805.3|64807.8|64797.8|454
1628838600000|2021-08-13 07:10:00|64813.5|64803.5|64819.5|64809.5|64822.5|64809.8|64811.6|64801.6|448
1628838900000|2021-08-13 07:15:00|64819.6|64809.6|64833.8|64823.8|64837.8|64827.8|64819.3|64809.3|518
1628839200000|2021-08-13 07:20:00|64833.6|64823.6|64827.2|64817.2|64835.1|64825.1|64822.5|64812.5|552
1628839500000|2021-08-13 07:25:00|64827.3|64817.3|64830.8|64820.8|64831.5|64821.5|64821.1|64810.9|476
1628839800000|2021-08-13 07:30:00|64830.9|64820.9|64838.4|64828.4|64842.6|64832.6|64830.9|64820.9|405
1628840100000|2021-08-13 07:35:00|64838.5|64828.5|64836.8|64826.8|64839.5|64829.5|64832.3|64822.3|335
1628840400000|2021-08-13 07:40:00|64836.7|64826.7|64841.1|64831.1|64842.5|64832.5|64834.7|64824.7|302
1628840700000|2021-08-13 07:45:00|64840.9|64830.9|64825.7|64815.7|64841.1|64831.1|64825.7|64815.7|466
1628841000000|2021-08-13 07:50:00|64825.6|64815.6|64823|64813|64826.3|64816.3|64822.2|64812.2|338
1628841300000|2021-08-13 07:55:00|64822.9|64812.9|64826.2|64816.2|64827.8|64817.8|64820.5|64810.5|333
1628841600000|2021-08-13 08:00:00|64826.3|64816.3|64824|64814|64826.3|64816.3|64819.6|64809.6|377
1628841900000|2021-08-13 08:05:00|64823.9|64813.9|64834.4|64824.4|64837.5|64827.5|64822.2|64812.2|434
1628842200000|2021-08-13 08:10:00|64834.1|64824.1|64849.8|64839.8|64851.2|64841.2|64829.3|64819.3|523
1628842500000|2021-08-13 08:15:00|64849.6|64839.6|64842.6|64832.6|64861|64848.5|64842.3|64832.3|553
1628842800000|2021-08-13 08:20:00|64842.7|64832.7|64844.2|64834.2|64852.5|64842.5|64840.4|64830.4|488
1628843100000|2021-08-13 08:25:00|64844.1|64834.1|64851|64841|64851.7|64841.7|64843.1|64833.1|442
1628843400000|2021-08-13 08:30:00|64850.8|64840.8|64844.4|64834.4|64850.8|64840.8|64843.4|64833.4|556
1628843700000|2021-08-13 08:35:00|64844.5|64834.5|64848.3|64838.3|64850.2|64840.2|64844.4|64834.4|302
1628844000000|2021-08-13 08:40:00|64848.2|64838.2|64846.5|64836.5|64849|64839|64844.6|64834.6|290
1628844300000|2021-08-13 08:45:00|64846.4|64836.4|64842.1|64832.1|64848|64838|64840.1|64830.1|335
1628844600000|2021-08-13 08:50:00|64842.2|64832.2|64836.2|64826.2|64844.3|64834.3|64835.9|64825.9|341
1628844900000|2021-08-13 08:55:00|64836.1|64826.1|64831.4|64821.4|64836.5|64826.5|64830.3|64820.3|401
1628845200000|2021-08-13 09:00:00|64831.1|64821.1|64832.9|64822.9|64836.8|64826.8|64830.5|64820.5|380
1628845500000|2021-08-13 09:05:00|64832.8|64822.8|64828.1|64818.1|64836.1|64826.1|64826.9|64816.9|392
1628845800000|2021-08-13 09:10:00|64828.2|64818.2|64835.5|64825.5|64836.4|64826.4|64828.2|64818.2|313
1628846100000|2021-08-13 09:15:00|64835.4|64825.4|64836.6|64826.6|64841.1|64831.1|64830.7|64820.7|339
1628846400000|2021-08-13 09:20:00|64837|64827|64836.2|64826.2|64838.2|64828.2|64835.6|64825.6|250
1628846700000|2021-08-13 09:25:00|64837|64827|64833|64823|64837.3|64827.3|64831.9|64821.9|299
1628847000000|2021-08-13 09:30:00|64832.9|64822.9|64833.2|64823.2|64834.9|64824.9|64830.7|64820.7|258
1628847300000|2021-08-13 09:35:00|64833|64823|64831.5|64821.5|64833.2|64823.2|64828.7|64818.7|277
1628847600000|2021-08-13 09:40:00|64831.4|64821.4|64828|64818|64831.5|64821.5|64824.3|64814.3|307
1628847900000|2021-08-13 09:45:00|64828.1|64818.1|64828.5|64818.5|64829.7|64819.7|64822.7|64812.7|233
1628848200000|2021-08-13 09:50:00|64828.6|64818.6|64830.7|64820.7|64832.5|64822.5|64827.1|64817.1|278
1628848500000|2021-08-13 09:55:00|64830.8|64820.8|64848.8|64838.8|64849|64839|64830.8|64820.8|314
1628848800000|2021-08-13 10:00:00|64848.7|64838.7|64843.1|64833.1|64856.8|64846.8|64842.3|64832.3|422
1628849100000|2021-08-13 10:05:00|64843|64833|64832.9|64822.9|64845.1|64833|64832.6|64822.6|301
1628849400000|2021-08-13 10:10:00|64832.8|64822.8|64836|64826|64836|64826|64829.6|64819.6|255
1628849700000|2021-08-13 10:15:00|64835.8|64825.8|64828.5|64818.5|64841.7|64829|64828.1|64815|318
1628850000000|2021-08-13 10:20:00|64828.6|64818.6|64826.5|64816.5|64833.1|64819.9|64825.6|64813.1|206
1628850300000|2021-08-13 10:25:00|64826.6|64816.6|64834.4|64824.4|64834.5|64824.5|64823.3|64813.3|335
1628850600000|2021-08-13 10:30:00|64834|64824|64834.1|64824.1|64836|64826|64830.9|64820.9|422
1628850900000|2021-08-13 10:35:00|64834|64824|64834|64824|64834.9|64824.9|64831.3|64821.3|343
1628851200000|2021-08-13 10:40:00|64833.9|64823.9|64842.6|64832.6|64843.1|64833.1|64833.2|64823.2|390
1628851500000|2021-08-13 10:45:00|64842.7|64832.7|64842.4|64832.4|64843.3|64833.3|64841.9|64831.9|204
1628851800000|2021-08-13 10:50:00|64842.3|64832.3|64844.8|64834.8|64845.7|64835|64837.9|64824.2|277
1628852100000|2021-08-13 10:55:00|64844.6|64834.6|64843.1|64833.1|64847.4|64837.4|64843.1|64833.1|360
1628852400000|2021-08-13 11:00:00|64842.9|64832.9|64843.5|64833.5|64843.7|64833.7|64838|64828|271
1628852700000|2021-08-13 11:05:00|64843.4|64833.4|64849.2|64839.2|64849.2|64839.2|64839.3|64829.3|343
1628853000000|2021-08-13 11:10:00|64849|64839|64844.3|64834.3|64849.5|64839.5|64843|64833|357
1628853300000|2021-08-13 11:15:00|64844.2|64834.2|64842.1|64832.1|64845.6|64835.6|64837|64827|360
1628853600000|2021-08-13 11:20:00|64842.2|64832.2|64844.1|64834.1|64846.2|64836.2|64839.8|64829.8|377
1628853900000|2021-08-13 11:25:00|64844|64834|64830.7|64820.7|64844|64834|64830.7|64815.8|434
1628854200000|2021-08-13 11:30:00|64831.1|64821.1|64819.1|64809.1|64831.6|64821.6|64818.4|64807.8|411
1628854500000|2021-08-13 11:35:00|64819.2|64809.2|64818.1|64808.1|64823.9|64811|64816|64803.5|407
1628854800000|2021-08-13 11:40:00|64818|64808|64817.5|64807.5|64821|64811|64816.8|64806.8|343
1628855100000|2021-08-13 11:45:00|64817.3|64807.3|64819.8|64809.8|64822.4|64812.4|64814.8|64804.8|330
1628855400000|2021-08-13 11:50:00|64819.9|64809.9|64819.2|64809.2|64820.4|64810.4|64817.9|64807.9|273
1628855700000|2021-08-13 11:55:00|64819.1|64809.1|64815.1|64805.1|64823.5|64809.1|64811.2|64801.2|301
1628856000000|2021-08-13 12:00:00|64815.2|64805.2|64808.3|64798.3|64815.2|64805.2|64808.2|64798.2|365
1628856300000|2021-08-13 12:05:00|64808.4|64798.4|64812|64802|64817.4|64807.4|64806.5|64796.5|350
1628856600000|2021-08-13 12:10:00|64811.8|64801.8|64818|64808|64820.7|64810.7|64809.7|64799.7|435
1628856900000|2021-08-13 12:15:00|64817.9|64807.9|64820.8|64810.8|64825.9|64815.9|64815.3|64805.3|522
1628857200000|2021-08-13 12:20:00|64820.9|64810.9|64816.5|64806.5|64821.4|64811.4|64814.6|64804.6|331
1628857500000|2021-08-13 12:25:00|64816.6|64806.6|64820.6|64800.6|64822.1|64808.5|64809.5|64799.4|306
1628857800000|2021-08-13 12:30:00|64820.5|64800.5|64804.9|64794.9|64821.8|64806.5|64803.6|64793.6|406
1628858100000|2021-08-13 12:35:00|64804.8|64794.8|64800.1|64790.1|64805.2|64795.2|64795.2|64784.1|403
1628858400000|2021-08-13 12:40:00|64800.2|64790.2|64801.6|64791.6|64804.6|64794.6|64796.6|64786.6|426
1628858700000|2021-08-13 12:45:00|64801.4|64791.4|64810.7|64800.7|64811.2|64801.2|64800.6|64790.6|380
1628859000000|2021-08-13 12:50:00|64810.8|64800.8|64812.7|64802.7|64823|64808.1|64810.8|64800.8|345
1628859300000|2021-08-13 12:55:00|64812.3|64802.3|64807.1|64797.1|64814.6|64804.6|64806.6|64796.6|379
1628859600000|2021-08-13 13:00:00|64807.9|64797.9|64814.4|64804.4|64816.1|64806|64806.1|64796.1|580
1628859900000|2021-08-13 13:05:00|64814.5|64804.5|64816.6|64806.6|64818.4|64808.4|64808|64798|637
1628860200000|2021-08-13 13:10:00|64816.7|64806.7|64815.8|64805.8|64818.1|64808.1|64812.2|64802.2|531
1628860500000|2021-08-13 13:15:00|64815.6|64805.6|64808.1|64798.1|64817.7|64807.7|64805|64795|630
1628860800000|2021-08-13 13:20:00|64808.5|64798.5|64808.8|64798.8|64810.5|64800.5|64806.2|64796.2|442
1628861100000|2021-08-13 13:25:00|64808.5|64798.5|64801.3|64791.3|64809.9|64799.9|64799.8|64789.8|487
1628861400000|2021-08-13 13:30:00|64801.1|64791.1|64810.1|64800.1|64811.1|64801.1|64800.8|64790.8|671
1628861700000|2021-08-13 13:35:00|64810.2|64800.2|64816.4|64806.4|64816.7|64806.7|64809.4|64799.4|503
1628862000000|2021-08-13 13:40:00|64816.1|64806.1|64814.8|64804.8|64819.2|64809.2|64812.6|64802.6|500
1628862300000|2021-08-13 13:45:00|64814.5|64804.5|64827.6|64817.6|64829.6|64819.6|64813|64803|530
1628862600000|2021-08-13 13:50:00|64827.5|64817.5|64839.3|64829.3|64839.4|64829.4|64826.6|64816.6|493
1628862900000|2021-08-13 13:55:00|64839.2|64829.2|64845|64835|64850.7|64835.7|64833.2|64822.5|533
1628863200000|2021-08-13 14:00:00|64844.8|64834.8|64837.7|64827.7|64848.4|64835.6|64829.5|64819.5|674
1628863500000|2021-08-13 14:05:00|64837.6|64827.6|64809.9|64799.9|64837.6|64827.6|64809.9|64799.9|723
1628863800000|2021-08-13 14:10:00|64809.8|64799.8|64808.6|64798.6|64811.1|64801.1|64802.1|64792.1|652
1628864100000|2021-08-13 14:15:00|64808.8|64798.8|64804|64794|64808.8|64798.8|64795|64785|724
1628864400000|2021-08-13 14:20:00|64803.6|64793.6|64799.1|64789.1|64810.8|64795.9|64793.9|64783.9|643
1628864700000|2021-08-13 14:25:00|64798.9|64788.9|64822.9|64812.9|64824.2|64814.2|64796.9|64786.9|679
1628865000000|2021-08-13 14:30:00|64823.1|64813.1|64828.2|64818.2|64829.8|64819.8|64818|64808|656
1628865300000|2021-08-13 14:35:00|64828.1|64818.1|64829.4|64819.4|64832.3|64822.3|64822.5|64812.5|653
1628865600000|2021-08-13 14:40:00|64829.5|64819.5|64822.3|64812.3|64833.4|64823.4|64820.1|64810.1|561
1628865900000|2021-08-13 14:45:00|64822.1|64812.1|64819.4|64809.4|64829|64819|64819.1|64809.1|528
1628866200000|2021-08-13 14:50:00|64819.3|64809.3|64806.1|64796.1|64820.4|64810.4|64803|64790.4|503
1628866500000|2021-08-13 14:55:00|64806.2|64796.2|64803.3|64793.3|64813.6|64800|64802.1|64789.7|577
1628866800000|2021-08-13 15:00:00|64803.5|64793.5|64801.7|64791.7|64806.4|64796.4|64799.8|64789.8|578
1628867100000|2021-08-13 15:05:00|64801.9|64791.9|64801|64791|64804.6|64794.6|64800.5|64790.5|509
1628867400000|2021-08-13 15:10:00|64801.1|64791.1|64796.4|64786.4|64805.3|64791.2|64794.3|64784.3|405
1628867700000|2021-08-13 15:15:00|64796.2|64786.2|64795.2|64785.2|64797.5|64787.3|64790|64774.4|535
1628868000000|2021-08-13 15:20:00|64795.1|64785.1|64793.5|64783.5|64797.6|64787.6|64789.4|64779.4|415
1628868300000|2021-08-13 15:25:00|64793.7|64783.7|64803.5|64793.5|64804.5|64794.5|64793.3|64783.3|457
1628868600000|2021-08-13 15:30:00|64803.6|64793.6|64796.3|64786.3|64805.1|64795.1|64796.1|64786.1|363
1628868900000|2021-08-13 15:35:00|64796.6|64786.6|64795.1|64785.1|64798.7|64788.7|64788.4|64775.6|570
1628869200000|2021-08-13 15:40:00|64795|64785|64787.9|64777.9|64798|64785.3|64787.8|64775.7|439
1628869500000|2021-08-13 15:45:00|64787.8|64777.8|64790|64780|64793|64783|64786.4|64776.4|350
1628869800000|2021-08-13 15:50:00|64789.9|64779.9|64791.5|64781.5|64792.5|64782.5|64788.7|64778.7|299
1628870100000|2021-08-13 15:55:00|64791.4|64781.4|64786|64776|64792.7|64782.2|64785.7|64772.6|387
1628870400000|2021-08-13 16:00:00|64786.1|64776.1|64787.7|64777.7|64793.1|64782|64784.2|64773|368
1628870700000|2021-08-13 16:05:00|64787.8|64777.8|64784.5|64774.5|64791.8|64778|64783.6|64769.7|391
1628871000000|2021-08-13 16:10:00|64784.6|64774.6|64777.2|64767.2|64789.7|64775.7|64769.1|64755.2|481
1628871300000|2021-08-13 16:15:00|64777.3|64767.3|64775.3|64765.3|64777.6|64767.6|64774.3|64764.3|276
1628871600000|2021-08-13 16:20:00|64775.2|64765.2|64775.1|64765.1|64778.3|64768.3|64774.8|64764.8|321
1628871900000|2021-08-13 16:25:00|64775|64765|64779.3|64769.3|64779.9|64769.9|64773.5|64763.5|273
1628872200000|2021-08-13 16:30:00|64779.2|64769.2|64772.5|64762.5|64779.2|64769.2|64766.2|64756.2|396
1628872500000|2021-08-13 16:35:00|64772.4|64762.4|64779.5|64769.5|64780.2|64769.7|64770.3|64760|389
1628872800000|2021-08-13 16:40:00|64779.6|64769.6|64772.7|64762.7|64779.6|64769.6|64768.9|64756.8|353
1628873100000|2021-08-13 16:45:00|64772.9|64762.9|64780.7|64770.7|64780.8|64770.8|64772.7|64762.7|299
1628873400000|2021-08-13 16:50:00|64780.5|64770.5|64781.6|64771.6|64781.9|64771.9|64778|64768|217
1628873700000|2021-08-13 16:55:00|64781.1|64771.1|64779.4|64769.4|64781.1|64771.1|64777.4|64767.4|313
1628874000000|2021-08-13 17:00:00|64779.5|64769.5|64775.7|64765.7|64780.6|64770.6|64775|64765|251
1628874300000|2021-08-13 17:05:00|64775.8|64765.8|64776.9|64766.9|64784.3|64769.3|64775.2|64764.3|242
1628874600000|2021-08-13 17:10:00|64776.8|64766.8|64774.8|64764.8|64777.2|64767.2|64774.5|64764.5|234
1628874900000|2021-08-13 17:15:00|64774.6|64764.6|64775.1|64765.1|64778.8|64765.1|64772|64758.6|343
1628875200000|2021-08-13 17:20:00|64775.2|64765.2|64774.6|64764.6|64776|64766|64773.6|64763.6|300
1628875500000|2021-08-13 17:25:00|64774.5|64764.5|64774.5|64764.5|64776.3|64766.3|64772.2|64762.2|331
1628875800000|2021-08-13 17:30:00|64774.9|64764.9|64773.4|64763.4|64775.4|64765.4|64773|64763|260
1628876100000|2021-08-13 17:35:00|64773.2|64763.2|64775.5|64765.5|64778.6|64765.9|64772.9|64758.6|233
1628876400000|2021-08-13 17:40:00|64775.6|64765.6|64767.8|64757.8|64775.6|64765.6|64766.3|64753.7|234
1628876700000|2021-08-13 17:45:00|64767.9|64757.9|64772.8|64762.8|64776.9|64766.9|64767.9|64757.9|293
1628877000000|2021-08-13 17:50:00|64772.7|64762.7|64769|64759|64773|64763|64768.6|64758.6|268
1628877300000|2021-08-13 17:55:00|64768.9|64758.9|64772.5|64762.5|64775.3|64765.3|64768.5|64758.5|203
1628877600000|2021-08-13 18:00:00|64772.6|64762.6|64772.8|64762.8|64774.3|64764.3|64769.8|64759.8|270
1628877900000|2021-08-13 18:05:00|64772.7|64762.7|64771.2|64761.2|64772.8|64762.8|64771.2|64761.2|169
1628878200000|2021-08-13 18:10:00|64771.3|64761.3|64762.6|64752.6|64771.3|64761.3|64760|64750|280
1628878500000|2021-08-13 18:15:00|64763.1|64753.1|64765.5|64755.5|64769.3|64759.3|64762.7|64752.7|310
1628878800000|2021-08-13 18:20:00|64765.4|64755.4|64769.9|64759.9|64770.7|64760.7|64764.7|64754.7|315
1628879100000|2021-08-13 18:25:00|64770|64760|64771.8|64761.8|64775.1|64763.7|64768.9|64754.8|342
1628879400000|2021-08-13 18:30:00|64771.9|64761.9|64773|64763|64777|64765|64769.8|64756|312
1628879700000|2021-08-13 18:35:00|64773.5|64763.5|64767.9|64757.9|64775.3|64763.6|64766.1|64754.8|342
1628880000000|2021-08-13 18:40:00|64768.1|64758.1|64767.9|64757.9|64771.8|64761.8|64764.3|64754.3|500
1628880300000|2021-08-13 18:45:00|64768|64758|64762.4|64752.4|64771|64761|64762.2|64752.2|355
1628880600000|2021-08-13 18:50:00|64762.3|64752.3|64765.4|64755.4|64770|64760|64762.3|64752.3|470
1628880900000|2021-08-13 18:55:00|64765.3|64755.3|64761.5|64751.5|64771.3|64759.7|64761.2|64750.8|386
1628881200000|2021-08-13 19:00:00|64761.6|64751.6|64776.2|64766.2|64782.9|64767.5|64761.4|64749.3|434
1628881500000|2021-08-13 19:05:00|64776.1|64766.1|64778.2|64768.2|64783.8|64769.2|64775.9|64761.4|310
1628881800000|2021-08-13 19:10:00|64778.1|64768.1|64770.7|64760.7|64781.1|64768.7|64770.4|64760.4|273
1628882100000|2021-08-13 19:15:00|64770.6|64760.6|64767.4|64757.4|64780.2|64764.8|64767.2|64755.6|248
1628882400000|2021-08-13 19:20:00|64767.5|64757.5|64767.5|64757.5|64773|64758.6|64766.3|64752.7|208
1628882700000|2021-08-13 19:25:00|64767.2|64757.2|64772.8|64752.8|64773|64758.1|64767|64752|184
1628883000000|2021-08-13 19:30:00|64773.2|64753.2|64771|64751|64775|64759.3|64767.6|64748.7|162
1628883300000|2021-08-13 19:35:00|64771.3|64751.3|64771.1|64751.1|64773.1|64756.4|64765.1|64750.2|186
1628883600000|2021-08-13 19:40:00|64771.2|64751.2|64772.1|64752.1|64772.3|64757.4|64765.6|64751.2|174
1628883900000|2021-08-13 19:45:00|64772.2|64752.2|64772.2|64752.2|64772.3|64757|64764.9|64749.9|192
1628884200000|2021-08-13 19:50:00|64772.3|64752.3|64767.1|64747.1|64774.9|64759.8|64761.3|64747|229
1628884500000|2021-08-13 19:55:00|64767|64747|64766.4|64746.4|64769.9|64754.7|64762.4|64746.4|254
1628884800000|2021-08-13 20:00:00|64766.8|64746.8|64769.9|64749.9|64770.8|64750.8|64766.7|64746.7|255
1628885100000|2021-08-13 20:05:00|64770|64750|64786.3|64766.3|64788|64768|64769.9|64749.9|412
1628885400000|2021-08-13 20:10:00|64786.1|64766.1|64784.6|64764.6|64789.4|64773.6|64782.9|64764.1|221
1628885700000|2021-08-13 20:15:00|64785.1|64765.1|64783.6|64763.6|64785.9|64765.9|64782.6|64762.6|117
1628886000000|2021-08-13 20:20:00|64783.4|64763.4|64780.6|64760.6|64783.9|64763.9|64780|64760|171
1628886300000|2021-08-13 20:25:00|64780.4|64760.4|64779.9|64759.9|64781.4|64761.4|64779.6|64759.6|119
1628886600000|2021-08-13 20:30:00|64780.1|64760.1|64777.9|64757.9|64782.9|64762.9|64774.1|64754.1|231
1628886900000|2021-08-13 20:35:00|64777.2|64757.2|64776.1|64756.1|64778|64758|64775.2|64755.2|398
1628887200000|2021-08-13 20:40:00|64776.4|64756.4|64780.6|64760.6|64782.4|64762.4|64776.1|64756.1|241
1628887500000|2021-08-13 20:45:00|64780.7|64760.7|64783.9|64763.9|64785.6|64765.6|64778.1|64758.1|197
1628887800000|2021-08-13 20:50:00|64783.8|64763.8|64783.4|64763.4|64789.7|64769.7|64782.9|64762.9|155
1628888100000|2021-08-13 20:55:00|64784.5|64764.5|64783.2|64763.2|64805.4|64768.2|64781.7|64716.3|186
1629057600000|2021-08-15 20:00:00|64854.8|64744.2|64843.3|64755.7|64861.4|64755.7|64843.3|64737.6|14
1629057900000|2021-08-15 20:05:00|64855.8|64743.2|64855.8|64743.2|64861.4|64755.7|64843.3|64737.6|14
1629058200000|2021-08-15 20:10:00|64861.4|64737.6|64843.3|64755.7|64861.4|64755.7|64843.3|64737.6|5
1629058500000|2021-08-15 20:15:00|64855.8|64743.2|64855.8|64743.2|64861.4|64748.2|64850.8|64737.6|5
1629058800000|2021-08-15 20:20:00|64850.8|64748.2|64897.4|64770.4|64897.4|64770.4|64850.8|64737.6|7
1629059100000|2021-08-15 20:25:00|64861.4|64737.6|64861.4|64737.6|64861.4|64748.2|64850.8|64737.6|6
1629059400000|2021-08-15 20:30:00|64855.8|64743.2|64855.8|64743.2|64861.4|64748.2|64850.8|64737.6|12
1629059700000|2021-08-15 20:35:00|64850.8|64748.2|64855.8|64743.2|64861.4|64755.7|64843.3|64737.6|8
1629060000000|2021-08-15 20:40:00|64861.4|64737.6|64855.8|64743.2|64861.4|64748.2|64850.8|64737.6|11
1629060300000|2021-08-15 20:45:00|64861.4|64737.6|64855.8|64743.2|64861.4|64748.2|64850.8|64737.6|13
1629060600000|2021-08-15 20:50:00|64861.4|64737.6|64855.8|64743.2|64861.4|64748.2|64850.8|64737.6|10
1629060900000|2021-08-15 20:55:00|64892.2|64772.6|64855.8|64743.2|64892.2|64772.6|64850.8|64743.2|13
1629061200000|2021-08-15 21:00:00|64862.5|64735.5|64811.4|64789.4|64862.5|64793.6|64791|64709.5|75
1629061500000|2021-08-15 21:05:00|64811.2|64789.2|64810.4|64788.4|64811.2|64789.2|64791|64731.8|34
1629061800000|2021-08-15 21:10:00|64791|64769|64802.2|64780.2|64811.5|64789.5|64788.8|64766.8|56
1629062100000|2021-08-15 21:15:00|64798|64776|64807.2|64785.2|64811.3|64789.3|64791|64769|33
1629062400000|2021-08-15 21:20:00|64799|64777|64802.1|64780.1|64811.8|64789.8|64791.7|64769.7|80
1629062700000|2021-08-15 21:25:00|64797.8|64775.8|64797.5|64775.5|64812|64790|64791|64769|81
1629063000000|2021-08-15 21:30:00|64797.4|64775.4|64792.4|64770.4|64801.1|64779.1|64790.7|64768.7|89
1629063300000|2021-08-15 21:35:00|64791.1|64769.1|64793.4|64771.4|64801.5|64779.5|64789.8|64767.8|68
1629063600000|2021-08-15 21:40:00|64796.7|64774.7|64793.9|64771.9|64797.2|64775.2|64792|64770|52
1629063900000|2021-08-15 21:45:00|64793.8|64771.8|64793.2|64771.2|64801.2|64779.2|64791.9|64769.9|74
1629064200000|2021-08-15 21:50:00|64793.4|64771.4|64793.1|64771.1|64826.5|64786.7|64791.5|64736.5|55
1629064500000|2021-08-15 21:55:00|64793|64771|64796|64774|64856.1|64788.2|64791.4|64766.4|107
1629064800000|2021-08-15 22:00:00|64797.2|64775.2|64792.7|64770.7|64799.1|64777.1|64787.3|64765.3|238
1629065100000|2021-08-15 22:05:00|64791.9|64769.9|64791.8|64769.8|64796.1|64774.1|64789.7|64767.7|164
1629065400000|2021-08-15 22:10:00|64792.1|64770.1|64809.2|64755.3|64817.6|64775.7|64791.3|64742.8|159
1629065700000|2021-08-15 22:15:00|64809.8|64754|64808.1|64761.7|64823.3|64765.8|64803.8|64741.9|187
1629066000000|2021-08-15 22:20:00|64807.3|64757.8|64814.3|64761.5|64820.6|64764.9|64805.9|64740.6|167
1629066300000|2021-08-15 22:25:00|64810.6|64756.9|64809.9|64755.1|64826.9|64765.4|64796.5|64748.5|171
1629066600000|2021-08-15 22:30:00|64809.7|64744.9|64813.7|64750.5|64822.9|64772.7|64790.4|64743.4|126
1629066900000|2021-08-15 22:35:00|64806.5|64763.5|64808.9|64758.5|64824|64764.6|64806.5|64734.8|118
1629067200000|2021-08-15 22:40:00|64808.1|64759.2|64807.6|64753.6|64821.1|64763.4|64806.7|64745.1|132
1629067500000|2021-08-15 22:45:00|64820.8|64745.6|64806.6|64759.1|64820.8|64768.5|64801.4|64743.9|223
1629067800000|2021-08-15 22:50:00|64805.6|64757.7|64800.5|64780.5|64821.3|64782.5|64795.6|64751.2|386
1629068100000|2021-08-15 22:55:00|64800.4|64780.4|64799.2|64779.2|64813|64783.3|64797.8|64775.7|329
1629068400000|2021-08-15 23:00:00|64799.4|64779.4|64802.8|64782.8|64805.9|64785.9|64797.6|64777.6|306
1629068700000|2021-08-15 23:05:00|64802.9|64782.9|64800.6|64780.6|64805.7|64785.7|64795.7|64775.7|283
1629069000000|2021-08-15 23:10:00|64800.9|64780.9|64802.2|64782.2|64804.5|64784.5|64798.6|64778.6|186
1629069300000|2021-08-15 23:15:00|64801.7|64781.7|64802.6|64782.6|64806.6|64786.6|64800.1|64780.1|163
1629069600000|2021-08-15 23:20:00|64802.5|64782.5|64806.5|64786.5|64808.7|64788.7|64801.9|64781.9|234
1629069900000|2021-08-15 23:25:00|64806.8|64786.8|64805.8|64785.8|64808.4|64788.4|64804.9|64784.9|190
1629070200000|2021-08-15 23:30:00|64806.3|64786.3|64804.3|64784.3|64810.1|64790.1|64802|64782|269
1629070500000|2021-08-15 23:35:00|64803.7|64783.7|64802.5|64782.5|64806.3|64786.3|64800.4|64780.4|275
1629070800000|2021-08-15 23:40:00|64802.7|64782.7|64805.2|64785.2|64811.2|64791.2|64801.4|64781.4|318
1629071100000|2021-08-15 23:45:00|64805.7|64785.7|64828.9|64798.2|64830.5|64804.4|64801.7|64781.7|380
1629071400000|2021-08-15 23:50:00|64828.2|64803.3|64820.1|64800.1|64828.2|64805.6|64819.2|64799.2|277
1629071700000|2021-08-15 23:55:00|64819.7|64799.7|64817.5|64797.5|64825.1|64805.1|64816.5|64796.5|264
1629072000000|2021-08-16 00:00:00|64818.2|64798.2|64808|64788|64818.2|64798.2|64800.3|64780.3|405
1629072300000|2021-08-16 00:05:00|64807.8|64787.8|64811.3|64791.3|64815.5|64795.5|64807.8|64787.8|347
1629072600000|2021-08-16 00:10:00|64811.4|64791.4|64807|64787|64814|64794|64802.2|64782.2|387
1629072900000|2021-08-16 00:15:00|64805.3|64785.3|64794.1|64774.1|64812.5|64792.5|64791.4|64771.4|365
1629073200000|2021-08-16 00:20:00|64794.3|64774.3|64796.8|64776.8|64797.5|64777.5|64794.2|64774.2|256
1629073500000|2021-08-16 00:25:00|64796.9|64776.9|64795.8|64775.8|64798.8|64778.8|64795.4|64775.4|251
1629073800000|2021-08-16 00:30:00|64795.7|64775.7|64812.7|64792.7|64814.8|64794.8|64795.7|64775.7|399
1629074100000|2021-08-16 00:35:00|64812.6|64792.6|64813.4|64793.4|64814.6|64794.6|64811.8|64791.8|273
1629074400000|2021-08-16 00:40:00|64813.1|64793.1|64803.8|64783.8|64814|64794|64803.6|64783.6|367
1629074700000|2021-08-16 00:45:00|64803.6|64783.6|64805.9|64785.9|64806.7|64786.7|64801.4|64781.4|299
1629075000000|2021-08-16 00:50:00|64806|64786|64806.2|64786.2|64807.5|64787.5|64804.1|64784.1|336
1629075300000|2021-08-16 00:55:00|64806.1|64786.1|64787|64777|64807.6|64787.6|64786.5|64772|394
1629075600000|2021-08-16 01:00:00|64786.9|64776.9|64785.6|64775.6|64805.8|64790.5|64783.1|64768.1|588
1629075900000|2021-08-16 01:05:00|64785.5|64775.5|64778.3|64758.3|64785.7|64775.5|64772|64757.3|479
1629076200000|2021-08-16 01:10:00|64778.2|64758.2|64776.9|64756.9|64780|64763.2|64771.7|64754.6|499
1629076500000|2021-08-16 01:15:00|64776.8|64756.8|64786.4|64766.4|64790.8|64772.8|64774.7|64754.7|562
1629076800000|2021-08-16 01:20:00|64785.8|64765.8|64769.7|64749.7|64785.8|64765.8|64765.8|64745.8|664
1629077100000|2021-08-16 01:25:00|64769.4|64749.4|64764.9|64744.9|64771.7|64754.5|64760.6|64743.9|549
1629077400000|2021-08-16 01:30:00|64764.6|64744.6|64761.4|64751.4|64768|64753.9|64751.2|64732.4|792
1629077700000|2021-08-16 01:35:00|64761.7|64751.7|64761.1|64751.1|64765.2|64755|64759|64745|517
1629078000000|2021-08-16 01:40:00|64761|64751|64772.3|64752.3|64773|64757.2|64750.6|64740.1|578
1629078300000|2021-08-16 01:45:00|64772.5|64752.5|64761.6|64751.6|64774.4|64763.1|64755|64745|609
1629078600000|2021-08-16 01:50:00|64761.5|64751.5|64764.7|64754.7|64766.1|64756.1|64756.3|64746.3|510
1629078900000|2021-08-16 01:55:00|64764.6|64754.6|64768.4|64748.4|64774.5|64760.8|64764.4|64746|638
1629079200000|2021-08-16 02:00:00|64771|64751|64794.9|64774.9|64799.4|64779.4|64770.5|64750.5|873
1629079500000|2021-08-16 02:05:00|64795.3|64775.3|64795.3|64785.3|64804.7|64792.5|64791.8|64772.7|600
1629079800000|2021-08-16 02:10:00|64795.2|64785.2|64795.8|64785.8|64804.2|64794.2|64794.9|64784.9|576
1629080100000|2021-08-16 02:15:00|64796.1|64786.1|64808|64788|64809.7|64794|64792|64782|516
1629080400000|2021-08-16 02:20:00|64807.9|64787.9|64802.1|64792.1|64808.8|64793.7|64798.6|64785.9|451
1629080700000|2021-08-16 02:25:00|64802|64792|64795.2|64785.2|64806.1|64792.1|64791.7|64779.7|487
1629081000000|2021-08-16 02:30:00|64795.1|64785.1|64793.7|64783.7|64809.7|64792.8|64791.2|64776.9|597
1629081300000|2021-08-16 02:35:00|64793.6|64783.6|64792.3|64772.3|64798.1|64783.9|64784.5|64768.2|591
1629081600000|2021-08-16 02:40:00|64792.5|64772.5|64790.9|64770.9|64792.8|64776.4|64783.1|64768.7|443
1629081900000|2021-08-16 02:45:00|64791.1|64771.1|64788.1|64768.1|64795.5|64780.4|64783.9|64767.9|483
1629082200000|2021-08-16 02:50:00|64780.3|64770.3|64783.3|64773.3|64790.7|64774.9|64779.6|64766|424
1629082500000|2021-08-16 02:55:00|64783|64773|64783.4|64773.4|64789|64778.4|64781.3|64768.4|381
1629082800000|2021-08-16 03:00:00|64783.2|64773.2|64780.6|64770.6|64791.1|64777.9|64779.9|64763.6|469
1629083100000|2021-08-16 03:05:00|64780.7|64770.7|64790.3|64780.3|64791.8|64781.8|64778.4|64764.5|459
1629083400000|2021-08-16 03:10:00|64790.4|64780.4|64790.7|64780.7|64796.2|64786.2|64787.9|64777.9|429
1629083700000|2021-08-16 03:15:00|64790.6|64780.6|64787.6|64777.6|64791.8|64781.8|64787.6|64777.6|452
1629084000000|2021-08-16 03:20:00|64788|64778|64789.1|64779.1|64790.9|64780.9|64787.2|64777.2|350
1629084300000|2021-08-16 03:25:00|64789.2|64779.2|64790.4|64780.4|64790.9|64780.9|64787.3|64777.3|343
1629084600000|2021-08-16 03:30:00|64790.5|64780.5|64795.3|64785.3|64797.9|64787.9|64790.5|64780.5|315
1629084900000|2021-08-16 03:35:00|64795.4|64785.4|64791|64781|64797.1|64787.1|64790.9|64780.9|309
1629085200000|2021-08-16 03:40:00|64790.9|64780.9|64793.3|64783.3|64794.6|64784.6|64788.7|64778.7|222
1629085500000|2021-08-16 03:45:00|64793.2|64783.2|64788.1|64778.1|64793.7|64783.7|64787.9|64777.9|266
1629085800000|2021-08-16 03:50:00|64788.2|64778.2|64790.4|64780.4|64791.4|64781.4|64787.4|64777.4|205
1629086100000|2021-08-16 03:55:00|64790.3|64780.3|64792.2|64782.2|64794.1|64784.1|64790.3|64780.3|218
1629086400000|2021-08-16 04:00:00|64792.1|64782.1|64789|64779|64792.6|64782.6|64788.4|64778.4|164
1629086700000|2021-08-16 04:05:00|64789.1|64779.1|64790.8|64780.8|64793.2|64783.2|64788.9|64778.9|206
1629087000000|2021-08-16 04:10:00|64790.7|64780.7|64786.1|64776.1|64790.7|64780.7|64786.1|64776.1|204
1629087300000|2021-08-16 04:15:00|64786|64776|64792|64782|64792.6|64782.6|64786|64776|196
1629087600000|2021-08-16 04:20:00|64791.9|64781.9|64790|64780|64792.9|64782.9|64789.8|64779.8|160
1629087900000|2021-08-16 04:25:00|64789.9|64779.9|64789.6|64779.6|64790.4|64780.4|64788.1|64778.1|202
1629088200000|2021-08-16 04:30:00|64789.5|64779.5|64786.1|64776.1|64789.6|64779.6|64785.7|64775.7|182
1629088500000|2021-08-16 04:35:00|64786.3|64776.3|64786.7|64776.7|64787|64777|64785.4|64775.4|186
1629088800000|2021-08-16 04:40:00|64786.6|64776.6|64790.3|64780.3|64790.4|64780.4|64785.7|64775.7|185
1629089100000|2021-08-16 04:45:00|64790.1|64780.1|64786.9|64776.9|64790.8|64780.8|64786.7|64776.7|195
1629089400000|2021-08-16 04:50:00|64786.8|64776.8|64784.9|64774.9|64787.5|64777.5|64784.2|64774.2|209
1629089700000|2021-08-16 04:55:00|64785|64775|64786.6|64776.6|64786.7|64776.7|64784.8|64774.8|180
1629090000000|2021-08-16 05:00:00|64786.5|64776.5|64790.9|64780.9|64791.2|64781.2|64783|64773|309
1629090300000|2021-08-16 05:05:00|64790.8|64780.8|64791.8|64781.8|64794.1|64784.1|64790.4|64780.4|241
1629090600000|2021-08-16 05:10:00|64792|64782|64794.1|64784.1|64794.3|64784.3|64788.9|64778.9|261
1629090900000|2021-08-16 05:15:00|64794|64784|64794.7|64784.7|64794.9|64784.9|64791.1|64781.1|227
1629091200000|2021-08-16 05:20:00|64794.8|64784.8|64794.5|64784.5|64795.3|64785.3|64792.8|64782.8|184
1629091500000|2021-08-16 05:25:00|64794.6|64784.6|64797.9|64787.9|64798|64788|64793.3|64783.3|189
1629091800000|2021-08-16 05:30:00|64798|64788|64796.7|64786.7|64799.9|64789.9|64796.6|64786.6|309
1629092100000|2021-08-16 05:35:00|64796.5|64786.5|64794.2|64784.2|64797.2|64787.2|64793|64783|278
1629092400000|2021-08-16 05:40:00|64794.3|64784.3|64790.5|64780.5|64794.9|64784.9|64790.1|64780.1|275
1629092700000|2021-08-16 05:45:00|64790.4|64780.4|64791|64781|64791.9|64781.9|64789.6|64779.6|251
1629093000000|2021-08-16 05:50:00|64790.9|64780.9|64792.2|64782.2|64792.5|64782.5|64790|64780|242
1629093300000|2021-08-16 05:55:00|64792.1|64782.1|64792.3|64782.3|64794.3|64784.3|64790.8|64780.8|402
1629093600000|2021-08-16 06:00:00|64791.7|64781.7|64786.1|64776.1|64792.2|64782.2|64781.3|64771.3|388
1629093900000|2021-08-16 06:05:00|64786|64776|64784.5|64774.5|64786.6|64776.6|64777.9|64767.9|365
1629094200000|2021-08-16 06:10:00|64784.4|64774.4|64785.8|64775.8|64786.4|64776.4|64782.2|64772.2|359
1629094500000|2021-08-16 06:15:00|64786.1|64776.1|64794|64784|64795.1|64785.1|64784.8|64774.8|382
1629094800000|2021-08-16 06:20:00|64794.1|64784.1|64796.3|64786.3|64796.8|64786.8|64791|64781|380
1629095100000|2021-08-16 06:25:00|64796.2|64786.2|64789.4|64779.4|64798.4|64788.4|64788.4|64778.4|385
1629095400000|2021-08-16 06:30:00|64789.2|64779.2|64791|64781|64791.2|64781.2|64786.5|64776.5|357
1629095700000|2021-08-16 06:35:00|64791.9|64781.9|64791.9|64781.9|64794.4|64784.4|64788.7|64778.7|344
1629096000000|2021-08-16 06:40:00|64792|64782|64792.8|64782.8|64794.3|64784.3|64785.5|64775.5|427
1629096300000|2021-08-16 06:45:00|64792.7|64782.7|64795.8|64785.8|64796.5|64786.5|64789.7|64779.7|363
1629096600000|2021-08-16 06:50:00|64795.9|64785.9|64813.6|64803.6|64816.6|64806.6|64794.4|64784.4|513
1629096900000|2021-08-16 06:55:00|64813.5|64803.5|64809.6|64799.6|64815.4|64805.4|64807.8|64797.8|500
1629097200000|2021-08-16 07:00:00|64808.9|64798.9|64813.5|64803.5|64813.8|64803.8|64800.2|64790.2|574
1629097500000|2021-08-16 07:05:00|64813.4|64803.4|64805.3|64795.3|64821.1|64811.1|64804.7|64794.7|492
1629097800000|2021-08-16 07:10:00|64805.4|64795.4|64805|64795|64810.8|64800.8|64804.4|64794.4|401
1629098100000|2021-08-16 07:15:00|64805.1|64795.1|64800.6|64790.6|64805.4|64795.4|64798.4|64788.4|558
1629098400000|2021-08-16 07:20:00|64800.5|64790.5|64793.9|64783.9|64801.5|64791.5|64792.6|64782.6|549
1629098700000|2021-08-16 07:25:00|64793.7|64783.7|64796.5|64786.5|64799.3|64789.3|64791.4|64781.4|481
1629099000000|2021-08-16 07:30:00|64796.4|64786.4|64800.6|64790.6|64800.8|64790.8|64793.8|64783.8|349
1629099300000|2021-08-16 07:35:00|64800.7|64790.7|64792.5|64782.5|64801.6|64791.6|64790.2|64780.2|406
1629099600000|2021-08-16 07:40:00|64792.7|64782.7|64792.8|64782.8|64797.6|64787.6|64789.5|64779.5|383
1629099900000|2021-08-16 07:45:00|64792.9|64782.9|64799|64789|64799.2|64789.2|64792.8|64782.8|370
1629100200000|2021-08-16 07:50:00|64799.1|64789.1|64799.3|64789.3|64803.4|64793.4|64797.4|64787.4|316
1629100500000|2021-08-16 07:55:00|64799.2|64789.2|64795.1|64785.1|64802.7|64792.7|64793.6|64783.6|362
1629100800000|2021-08-16 08:00:00|64793.8|64783.8|64789.4|64779.4|64798|64788|64785.6|64775.6|488
1629101100000|2021-08-16 08:05:00|64789.3|64779.3|64782.8|64772.8|64790.5|64780.5|64778.7|64768.7|502
1629101400000|2021-08-16 08:10:00|64782.9|64772.9|64783|64773|64787.1|64777.1|64780.6|64770.6|489
1629101700000|2021-08-16 08:15:00|64783.1|64773.1|64784.2|64774.2|64784.2|64774.2|64778.4|64768.4|454
1629102000000|2021-08-16 08:20:00|64784.5|64774.5|64768.9|64758.9|64784.5|64774.5|64763.7|64753.7|482
1629102300000|2021-08-16 08:25:00|64768.7|64758.7|64767.1|64757.1|64771|64761|64761.8|64751.8|470
1629102600000|2021-08-16 08:30:00|64767.2|64757.2|64758.8|64748.8|64768.1|64758.1|64749.4|64739.4|454
1629102900000|2021-08-16 08:35:00|64758.7|64748.7|64752.6|64742.6|64760.3|64750.3|64752.6|64742.6|432
1629103200000|2021-08-16 08:40:00|64752.9|64742.9|64752.7|64742.7|64755.2|64745.2|64746.8|64736.8|377
1629103500000|2021-08-16 08:45:00|64753.3|64743.3|64745.5|64735.5|64755.6|64745.6|64742.9|64732.9|377
1629103800000|2021-08-16 08:50:00|64745.6|64735.6|64762.8|64752.8|64763.7|64753.7|64745.5|64735.5|411
1629104100000|2021-08-16 08:55:00|64762.9|64752.9|64752.3|64742.3|64763.3|64753.3|64748.3|64738.3|454
1629104400000|2021-08-16 09:00:00|64752.1|64742.1|64758.1|64748.1|64760|64750|64749.4|64739.4|376
1629104700000|2021-08-16 09:05:00|64758|64748|64763.5|64753.5|64763.6|64753.6|64754.6|64744.6|319
1629105000000|2021-08-16 09:10:00|64763.6|64753.6|64762.8|64752.8|64766.3|64756.3|64761|64751|373
1629105300000|2021-08-16 09:15:00|64763.1|64753.1|64761.3|64751.3|64764.5|64754.5|64756.6|64746.6|351
1629105600000|2021-08-16 09:20:00|64760.8|64750.8|64757.8|64747.8|64761.3|64751.3|64755.7|64745.7|310
1629105900000|2021-08-16 09:25:00|64757.7|64747.7|64767.9|64757.9|64769.5|64759.5|64757.5|64747.5|325
1629106200000|2021-08-16 09:30:00|64767.6|64757.6|64775.7|64765.7|64776.4|64766.4|64767|64757|419
1629106500000|2021-08-16 09:35:00|64775.8|64765.8|64778.8|64768.8|64780.8|64770.8|64775.2|64765.2|287
1629106800000|2021-08-16 09:40:00|64778.7|64768.7|64774.2|64764.2|64778.7|64768.7|64770.1|64760.1|406
1629107100000|2021-08-16 09:45:00|64773.9|64763.9|64764.9|64754.9|64774|64764|64764.6|64754.6|286
1629107400000|2021-08-16 09:50:00|64765|64755|64766.2|64756.2|64769.4|64759.4|64758.4|64748.4|391
1629107700000|2021-08-16 09:55:00|64766.1|64756.1|64766.1|64756.1|64770.1|64758.2|64757.8|64747.8|344
1629108000000|2021-08-16 10:00:00|64765.7|64755.7|64767.7|64757.7|64768.3|64758.3|64763.9|64753.9|289
1629108300000|2021-08-16 10:05:00|64767.8|64757.8|64762.9|64752.9|64768.3|64758.3|64758.5|64744.1|281
1629108600000|2021-08-16 10:10:00|64762.8|64752.8|64762.5|64752.5|64766.8|64756.8|64760.8|64750.8|331
1629108900000|2021-08-16 10:15:00|64763.5|64753.5|64765.7|64755.7|64766.7|64756.7|64762.5|64752.5|334
1629109200000|2021-08-16 10:20:00|64765.8|64755.8|64766.6|64756.6|64768.9|64758.9|64763.8|64753.8|363
1629109500000|2021-08-16 10:25:00|64766.5|64756.5|64773.1|64763.1|64773.1|64763.1|64763.3|64753.3|398
1629109800000|2021-08-16 10:30:00|64772.9|64762.9|64758.5|64748.5|64773.3|64763.3|64758.4|64748.4|353
1629110100000|2021-08-16 10:35:00|64758.4|64748.4|64760.4|64750.4|64763.3|64753.3|64756.7|64746.7|274
1629110400000|2021-08-16 10:40:00|64760.5|64750.5|64757.9|64747.9|64763.5|64753.5|64756.5|64746.5|312
1629110700000|2021-08-16 10:45:00|64758|64748|64764.6|64754.6|64765.1|64755.1|64757.6|64747.6|287
1629111000000|2021-08-16 10:50:00|64764.7|64754.7|64765.6|64755.6|64775.3|64760|64763.3|64749|304
1629111300000|2021-08-16 10:55:00|64765.7|64755.7|64766.5|64756.5|64773.2|64763.2|64764.3|64751.3|321
1629111600000|2021-08-16 11:00:00|64766.6|64756.6|64770.2|64760.2|64777.1|64762.4|64764.6|64754.6|383
1629111900000|2021-08-16 11:05:00|64770.3|64760.3|64774.2|64764.2|64778.9|64764.8|64769.6|64758.8|309
1629112200000|2021-08-16 11:10:00|64774|64764|64778.5|64768.5|64780.6|64770.6|64773.6|64763.6|294
1629112500000|2021-08-16 11:15:00|64778.3|64768.3|64781.3|64771.3|64783.3|64773.3|64775.6|64765.6|306
1629112800000|2021-08-16 11:20:00|64781.4|64771.4|64783.7|64773.7|64784.1|64774.1|64781.1|64771.1|302
1629113100000|2021-08-16 11:25:00|64783.6|64773.6|64782.2|64772.2|64787.8|64777.8|64781|64771|393
1629113400000|2021-08-16 11:30:00|64782.4|64772.4|64781.3|64771.3|64784.8|64774.8|64779.9|64769.9|370
1629113700000|2021-08-16 11:35:00|64781.4|64771.4|64783.8|64773.8|64789.5|64779.5|64781.4|64771.4|413
1629114000000|2021-08-16 11:40:00|64783.9|64773.9|64786.2|64776.2|64788.3|64778.3|64783.4|64773.4|394
1629114300000|2021-08-16 11:45:00|64786.3|64776.3|64786.5|64776.5|64789.8|64779.8|64783.8|64773.8|346
1629114600000|2021-08-16 11:50:00|64786.9|64776.9|64783.1|64773.1|64788.4|64778.4|64782.9|64772.9|396
1629114900000|2021-08-16 11:55:00|64783.3|64773.3|64785.7|64775.7|64793.4|64783.4|64781.4|64771.4|420
1629115200000|2021-08-16 12:00:00|64785.2|64775.2|64788.4|64778.4|64794.2|64784.2|64782.3|64772.3|578
1629115500000|2021-08-16 12:05:00|64788.5|64778.5|64783.2|64773.2|64791.4|64781.4|64778.9|64768.9|407
1629115800000|2021-08-16 12:10:00|64783.3|64773.3|64780.2|64770.2|64784.7|64774.7|64772.4|64762.4|353
1629116100000|2021-08-16 12:15:00|64780.1|64770.1|64790.7|64780.7|64793.7|64783.7|64779.5|64769.5|412
1629116400000|2021-08-16 12:20:00|64790.6|64780.6|64790.9|64780.9|64794.4|64784.4|64783.4|64773.4|464
1629116700000|2021-08-16 12:25:00|64791.1|64781.1|64791.1|64781.1|64795.2|64783.6|64789.4|64775.2|411
1629117000000|2021-08-16 12:30:00|64790.9|64780.9|64782.2|64772.2|64795.5|64781.7|64781|64771|561
1629117300000|2021-08-16 12:35:00|64782.8|64772.8|64781.8|64771.8|64789.8|64779.8|64780.5|64770.5|549
1629117600000|2021-08-16 12:40:00|64781.7|64771.7|64772.7|64762.7|64783.3|64773.3|64770.7|64760.7|487
1629117900000|2021-08-16 12:45:00|64772.9|64762.9|64774.2|64764.2|64779.7|64769.7|64768.8|64758.8|463
1629118200000|2021-08-16 12:50:00|64774.6|64764.6|64777.2|64767.2|64781|64771|64773.3|64763.3|470
1629118500000|2021-08-16 12:55:00|64777.7|64767.7|64781.3|64771.3|64785.4|64775.4|64776|64766|454
1629118800000|2021-08-16 13:00:00|64781.1|64771.1|64776.9|64766.9|64788.9|64778.9|64774.7|64764.7|716
1629119100000|2021-08-16 13:05:00|64776.6|64766.6|64771.8|64761.8|64785.7|64775.7|64771.6|64761.6|605
1629119400000|2021-08-16 13:10:00|64771.5|64761.5|64768.9|64758.9|64775.3|64763.5|64766.2|64755.3|553
1629119700000|2021-08-16 13:15:00|64769.1|64759.1|64766.8|64756.8|64769.3|64759.3|64760.8|64750.8|553
1629120000000|2021-08-16 13:20:00|64767.1|64757.1|64759.1|64749.1|64767.6|64757.6|64756.5|64746.5|428
1629120300000|2021-08-16 13:25:00|64758.8|64748.8|64763.3|64753.3|64773|64763|64756.4|64746.4|579
1629120600000|2021-08-16 13:30:00|64763|64753|64777.4|64767.4|64783|64773|64759|64749|618
1629120900000|2021-08-16 13:35:00|64778.1|64768.1|64765.8|64755.8|64783.2|64773.2|64765.4|64755.4|558
1629121200000|2021-08-16 13:40:00|64765.7|64755.7|64773.1|64763.1|64775.5|64765.5|64764.8|64754.8|514
1629121500000|2021-08-16 13:45:00|64771.6|64761.6|64780.5|64770.5|64786.2|64776.2|64771.6|64761.6|601
1629121800000|2021-08-16 13:50:00|64780.9|64770.9|64787.3|64777.3|64790.3|64780.3|64779.2|64769.2|574
1629122100000|2021-08-16 13:55:00|64787.4|64777.4|64785.9|64775.9|64793.2|64783.2|64778.7|64768.7|695
1629122400000|2021-08-16 14:00:00|64786|64776|64777.8|64767.8|64788.7|64778.7|64777.6|64767.6|568
1629122700000|2021-08-16 14:05:00|64777.9|64767.9|64776.9|64766.9|64779.1|64769.1|64767.1|64757.1|560
1629123000000|2021-08-16 14:10:00|64776.7|64766.7|64772.2|64762.2|64777.7|64767.7|64771.2|64761.2|582
1629123300000|2021-08-16 14:15:00|64772.7|64762.7|64783.1|64773.1|64784.5|64774.5|64767.9|64757.9|600
1629123600000|2021-08-16 14:20:00|64783.4|64773.4|64783.7|64773.7|64793.5|64783.5|64780.8|64770.8|737
1629123900000|2021-08-16 14:25:00|64783.6|64773.6|64790.4|64780.4|64791.5|64781.5|64779|64769|678
1629124200000|2021-08-16 14:30:00|64790.5|64780.5|64784.4|64774.4|64791.6|64781.6|64778.9|64768.9|595
1629124500000|2021-08-16 14:35:00|64784.3|64774.3|64770.9|64760.9|64785.1|64775.1|64770.5|64760.5|537
1629124800000|2021-08-16 14:40:00|64771|64761|64770|64760|64774.3|64764.3|64765.1|64755.1|620
1629125100000|2021-08-16 14:45:00|64769.9|64759.9|64772.4|64762.4|64774.2|64764.2|64766.8|64756.8|529
1629125400000|2021-08-16 14:50:00|64772.3|64762.3|64771.7|64761.7|64774.1|64764.1|64767.2|64757.2|464
1629125700000|2021-08-16 14:55:00|64771.6|64761.6|64759.7|64749.7|64774.8|64764.8|64756.8|64746.8|528
1629126000000|2021-08-16 15:00:00|64759.8|64749.8|64771.4|64761.4|64771.4|64761.4|64753.7|64743.7|594
1629126300000|2021-08-16 15:05:00|64771.5|64761.5|64760.1|64750.1|64773.3|64763.3|64759.5|64749.5|568
1629126600000|2021-08-16 15:10:00|64759.9|64749.9|64763.9|64753.9|64768.2|64758.2|64759.6|64749.6|407
1629126900000|2021-08-16 15:15:00|64763.8|64753.8|64769.4|64759.4|64769.5|64759.5|64754.2|64744.2|471
1629127200000|2021-08-16 15:20:00|64769|64759|64764.2|64754.2|64769|64759|64763.1|64753.1|354
1629127500000|2021-08-16 15:25:00|64764|64754|64769.6|64759.6|64771.5|64761.5|64760.5|64750.5|381
1629127800000|2021-08-16 15:30:00|64769.8|64759.8|64770.8|64760.8|64774.3|64764.3|64768.5|64758.5|518
1629128100000|2021-08-16 15:35:00|64770.4|64760.4|64765.5|64755.5|64774.8|64762.3|64765.5|64754.2|483
1629128400000|2021-08-16 15:40:00|64765.6|64755.6|64759.7|64749.7|64767.5|64757.5|64758.3|64746.4|395
1629128700000|2021-08-16 15:45:00|64759.8|64749.8|64766.6|64756.6|64766.8|64756.8|64758.7|64748.7|312
1629129000000|2021-08-16 15:50:00|64766.5|64756.5|64764.5|64754.5|64767|64757|64762.2|64752.2|451
1629129300000|2021-08-16 15:55:00|64764.6|64754.6|64763.6|64753.6|64765|64755|64760.9|64750.9|286
1629129600000|2021-08-16 16:00:00|64763.7|64753.7|64759.4|64749.4|64766.1|64756.1|64757.8|64747.8|362
1629129900000|2021-08-16 16:05:00|64759.1|64749.1|64764|64754|64764.1|64754.1|64754|64744|311
1629130200000|2021-08-16 16:10:00|64764.1|64754.1|64767.5|64757.5|64767.7|64757.7|64763.2|64753.2|245
1629130500000|2021-08-16 16:15:00|64767.6|64757.6|64768.5|64758.5|64770.9|64760.9|64765.1|64755.1|295
1629130800000|2021-08-16 16:20:00|64768.7|64758.7|64769.2|64759.2|64772.3|64762.3|64766.8|64756.8|293
1629131100000|2021-08-16 16:25:00|64769.3|64759.3|64773.9|64763.9|64774.5|64764.5|64767.5|64753.1|331
1629131400000|2021-08-16 16:30:00|64773.7|64763.7|64774.3|64764.3|64777.7|64767.7|64771.5|64761.5|304
1629131700000|2021-08-16 16:35:00|64774.2|64764.2|64775.7|64765.7|64778.2|64768.2|64772.1|64762.1|297
1629132000000|2021-08-16 16:40:00|64775.6|64765.6|64773.2|64763.2|64781.1|64766.5|64773|64761|303
1629132300000|2021-08-16 16:45:00|64773.3|64763.3|64770.7|64760.7|64773.8|64763.8|64770.1|64760.1|288
1629132600000|2021-08-16 16:50:00|64770.6|64760.6|64776.2|64766.2|64777.7|64767.7|64770.5|64760.5|243
1629132900000|2021-08-16 16:55:00|64776.3|64766.3|64774.3|64764.3|64777.7|64767.7|64773.8|64763.8|315
1629133200000|2021-08-16 17:00:00|64774.4|64764.4|64775.3|64765.3|64776|64766|64771.7|64761.7|275
1629133500000|2021-08-16 17:05:00|64775.4|64765.4|64769.4|64759.4|64777.7|64767.7|64769.1|64754.9|266
1629133800000|2021-08-16 17:10:00|64769.3|64759.3|64774.2|64764.2|64774.7|64764.7|64767.2|64757.2|266
1629134100000|2021-08-16 17:15:00|64774.4|64764.4|64783.2|64773.2|64783.8|64773.8|64774.4|64764.4|349
1629134400000|2021-08-16 17:20:00|64783.4|64773.4|64782.8|64772.8|64790.1|64777.3|64782.7|64770.1|285
1629134700000|2021-08-16 17:25:00|64783|64773|64776.2|64766.2|64783.1|64773.1|64776.1|64766.1|258
1629135000000|2021-08-16 17:30:00|64775.9|64765.9|64774.4|64764.4|64780.2|64770.2|64773.1|64763.1|229
1629135300000|2021-08-16 17:35:00|64774.2|64764.2|64772.7|64762.7|64776|64766|64772.5|64762.5|243
1629135600000|2021-08-16 17:40:00|64772.8|64762.8|64773.2|64763.2|64778.1|64768.1|64771.7|64761.7|267
1629135900000|2021-08-16 17:45:00|64773|64763|64769.7|64759.7|64773.2|64763.2|64769.6|64759.6|209
1629136200000|2021-08-16 17:50:00|64769.6|64759.6|64769.7|64759.7|64775.5|64765.5|64766.7|64756.7|198
1629136500000|2021-08-16 17:55:00|64769.6|64759.6|64772.4|64752.4|64782.3|64769.8|64766.7|64752.2|308
1629136800000|2021-08-16 18:00:00|64772.5|64752.5|64763.8|64753.8|64772.7|64757|64763.1|64748.5|294
1629137100000|2021-08-16 18:05:00|64763.9|64753.9|64764.6|64754.6|64764.8|64754.8|64760.3|64750.3|205
1629137400000|2021-08-16 18:10:00|64764.5|64754.5|64761.5|64751.5|64766.4|64755|64761.1|64746.4|173
1629137700000|2021-08-16 18:15:00|64761.4|64751.4|64761.2|64751.2|64761.7|64751.7|64761.1|64751.1|121
1629138000000|2021-08-16 18:20:00|64760.8|64750.8|64769.3|64759.3|64775|64760.7|64760.6|64750.6|255
1629138300000|2021-08-16 18:25:00|64769.5|64759.5|64776.8|64766.8|64779|64769|64769.5|64759.5|253
1629138600000|2021-08-16 18:30:00|64776.7|64766.7|64773.7|64763.7|64776.9|64766.9|64772.8|64762.8|202
1629138900000|2021-08-16 18:35:00|64773.8|64763.8|64775|64765|64777.2|64767.2|64773.8|64763.8|249
1629139200000|2021-08-16 18:40:00|64774.6|64764.6|64770.9|64760.9|64779.5|64765|64768.4|64753.3|305
1629139500000|2021-08-16 18:45:00|64770.8|64760.8|64766.9|64756.9|64774.2|64761.2|64766.3|64751.8|255
1629139800000|2021-08-16 18:50:00|64766.8|64756.8|64768.4|64758.4|64773.3|64761.6|64766.8|64752.8|234
1629140100000|2021-08-16 18:55:00|64768.3|64758.3|64766.1|64756.1|64773.8|64763.8|64764.9|64751.3|269
1629140400000|2021-08-16 19:00:00|64765.5|64755.5|64764.1|64754.1|64769.1|64756.1|64763.8|64749|248
1629140700000|2021-08-16 19:05:00|64764.2|64754.2|64764.4|64754.4|64771.8|64757|64762.1|64748.7|238
1629141000000|2021-08-16 19:10:00|64764.2|64754.2|64764.8|64754.8|64772|64757.5|64764.2|64749.3|281
1629141300000|2021-08-16 19:15:00|64764.9|64754.9|64769|64759|64774.7|64760.6|64764.7|64749.8|264
1629141600000|2021-08-16 19:20:00|64768.9|64758.9|64774.2|64764.2|64780.7|64766.1|64768.8|64753.6|279
1629141900000|2021-08-16 19:25:00|64774.1|64764.1|64773.6|64753.6|64782.7|64766.9|64768.6|64753.1|287
1629142200000|2021-08-16 19:30:00|64773.4|64753.4|64769.8|64749.8|64773.6|64758.3|64764.4|64749.8|214
1629142500000|2021-08-16 19:35:00|64769.7|64749.7|64764.3|64754.3|64769.7|64755.8|64763|64749.6|207
1629142800000|2021-08-16 19:40:00|64764.2|64754.2|64765.1|64755.1|64766.9|64756.9|64762.7|64752.7|185
1629143100000|2021-08-16 19:45:00|64765|64755|64764.6|64754.6|64765.4|64755.4|64763.5|64753.5|175
1629143400000|2021-08-16 19:50:00|64764.5|64754.5|64762.1|64752.1|64764.5|64754.5|64760.7|64750.7|215
1629143700000|2021-08-16 19:55:00|64761.7|64751.7|64763.5|64753.5|64772.3|64758|64761.4|64749.1|300
1629144000000|2021-08-16 20:00:00|64762.5|64752.5|64768.7|64748.7|64768.7|64754.4|64762.5|64747.8|182
1629144300000|2021-08-16 20:05:00|64768.6|64748.6|64760.2|64750.2|64769.1|64754.1|64760.1|64744.9|146
1629144600000|2021-08-16 20:10:00|64760.3|64750.3|64765.8|64755.8|64772.2|64756.7|64759.8|64744.8|184
1629144900000|2021-08-16 20:15:00|64765.9|64755.9|64760.2|64750.2|64770.5|64756.3|64758.7|64743.7|115
1629145200000|2021-08-16 20:20:00|64760.3|64750.3|64765.6|64745.6|64765.6|64750.5|64760|64744.9|168
1629145500000|2021-08-16 20:25:00|64765.7|64745.7|64771.6|64751.6|64772.1|64752.1|64759.8|64743.8|251
1629145800000|2021-08-16 20:30:00|64771.5|64751.5|64771.3|64751.3|64772.2|64752.2|64770.1|64750.1|158
1629146100000|2021-08-16 20:35:00|64771|64751|64771.6|64751.6|64772.8|64752.8|64770.5|64750.5|144
1629146400000|2021-08-16 20:40:00|64771.5|64751.5|64768.2|64748.2|64772.4|64752.4|64767.4|64747.4|276
1629146700000|2021-08-16 20:45:00|64767.9|64747.9|64770.3|64750.3|64771.9|64751.9|64767.3|64747.3|152
1629147000000|2021-08-16 20:50:00|64771.5|64751.5|64772.7|64752.7|64773|64753|64769.4|64749.4|159
1629147300000|2021-08-16 20:55:00|64772.8|64752.8|64771.3|64751.3|64782.9|64762.9|64768.7|64748.7|276
1629147600000|2021-08-16 21:00:00|64772.5|64752.5|64784.3|64753.3|64784.6|64758.1|64771.1|64751.1|57
1629147900000|2021-08-16 21:05:00|64792.8|64755.9|64778.6|64758.6|64792.8|64759.4|64775.1|64743.7|68
1629148200000|2021-08-16 21:10:00|64782.1|64750.5|64782.5|64752|64785.9|64758.7|64775.9|64746.3|138
1629148500000|2021-08-16 21:15:00|64785.8|64751.7|64784.7|64747.8|64787.5|64753.8|64780.9|64743.2|91
1629148800000|2021-08-16 21:20:00|64785.2|64747.9|64784.2|64749|64791.4|64751.7|64781.2|64744.5|91
1629149100000|2021-08-16 21:25:00|64784.1|64749.3|64783.4|64748.2|64786.1|64757.1|64775.3|64745.6|83
1629149400000|2021-08-16 21:30:00|64782.5|64749.9|64786.2|64744.8|64787|64755.3|64775.3|64743.5|163
1629149700000|2021-08-16 21:35:00|64785.4|64745.4|64784.2|64748.5|64786.9|64758.6|64775.1|64745|110
1629150000000|2021-08-16 21:40:00|64783.3|64751.4|64783.6|64748|64786.4|64751.4|64781.2|64744.4|121
1629150300000|2021-08-16 21:45:00|64787.9|64745.2|64784.5|64748.9|64789.7|64758|64777.8|64744.7|142
1629150600000|2021-08-16 21:50:00|64782.3|64749.2|64784.5|64749|64790.2|64758.5|64778.3|64741.5|109
1629150900000|2021-08-16 21:55:00|64782.7|64750.2|64783.4|64745.1|64791.5|64750.6|64782.4|64741.2|114
1629151200000|2021-08-16 22:00:00|64783.5|64748.2|64784.1|64750.4|64789.4|64759.5|64777.5|64742.2|504
1629151500000|2021-08-16 22:05:00|64783.6|64749.6|64775.5|64755.5|64783.9|64757.6|64774.2|64744.6|259
1629151800000|2021-08-16 22:10:00|64775.6|64755.6|64774.8|64754.8|64782.4|64757.9|64773.4|64746.7|242
1629152100000|2021-08-16 22:15:00|64775.8|64755.8|64771.1|64751.1|64776.4|64756.4|64770.5|64750.5|228
1629152400000|2021-08-16 22:20:00|64771.2|64751.2|64771.1|64751.1|64772.5|64752.5|64770.2|64750.2|167
1629152700000|2021-08-16 22:25:00|64771.2|64751.2|64772.6|64752.6|64777.4|64753.5|64769.5|64743.4|204
1629153000000|2021-08-16 22:30:00|64772.7|64752.7|64772.4|64752.4|64779.9|64754|64770.1|64742.1|178
1629153300000|2021-08-16 22:35:00|64770.8|64750.8|64771.8|64751.8|64777.6|64756.2|64770.5|64741.2|228
1629153600000|2021-08-16 22:40:00|64771.9|64751.9|64770.8|64750.8|64772.9|64752.9|64769.8|64749.8|230
1629153900000|2021-08-16 22:45:00|64769.6|64749.6|64771.7|64751.7|64779.1|64752.1|64769.6|64736.9|209
1629154200000|2021-08-16 22:50:00|64771.5|64751.5|64771.5|64751.5|64781|64752.2|64769.2|64733.4|201
1629154500000|2021-08-16 22:55:00|64771.1|64751.1|64771.8|64751.8|64777.3|64752.6|64769.5|64738|219
1629154800000|2021-08-16 23:00:00|64772.4|64752.4|64770.3|64750.3|64772.4|64752.4|64769.4|64749.4|172
1629155100000|2021-08-16 23:05:00|64770.2|64750.2|64771|64751|64771.9|64751.9|64769.3|64749.3|146
1629155400000|2021-08-16 23:10:00|64771.5|64751.5|64769.5|64749.5|64771.5|64751.5|64768|64748|157
1629155700000|2021-08-16 23:15:00|64769.1|64749.1|64770|64750|64770.9|64750.9|64768.9|64748.9|108
1629156000000|2021-08-16 23:20:00|64769.8|64749.8|64770.6|64750.6|64770.9|64750.9|64768.9|64748.9|117
1629156300000|2021-08-16 23:25:00|64770.5|64750.5|64772.7|64752.7|64774.2|64756.1|64766.1|64748.4|157
1629156600000|2021-08-16 23:30:00|64772.5|64752.5|64771.9|64751.9|64772.8|64752.8|64768.7|64748.7|139
1629156900000|2021-08-16 23:35:00|64771.7|64751.7|64769|64749|64773.5|64753.5|64767.3|64747.3|246
1629157200000|2021-08-16 23:40:00|64769.2|64749.2|64769.7|64749.7|64770|64750|64768.5|64748.5|164
1629157500000|2021-08-16 23:45:00|64769.8|64749.8|64770|64750|64770|64750|64767.9|64747.9|153
1629157800000|2021-08-16 23:50:00|64769.6|64749.6|64772.6|64752.6|64773.2|64753.2|64767.5|64747.5|204
1629158100000|2021-08-16 23:55:00|64772.7|64752.7|64771.3|64751.3|64773|64753|64770.6|64750.6|167
1629158400000|2021-08-17 00:00:00|64771.7|64751.7|64773.6|64753.6|64778.6|64758.6|64767.6|64747.6|426
1629158700000|2021-08-17 00:05:00|64773.3|64753.3|64779.9|64759.9|64782.6|64762.6|64772.6|64752.6|342
1629159000000|2021-08-17 00:10:00|64779.8|64759.8|64780.2|64760.2|64781.5|64761.5|64776.6|64756.6|352
1629159300000|2021-08-17 00:15:00|64780.3|64760.3|64781.2|64761.2|64784.7|64764.7|64779.4|64759.4|335
1629159600000|2021-08-17 00:20:00|64781.3|64761.3|64780.9|64760.9|64783.1|64763.1|64780.8|64760.8|183
1629159900000|2021-08-17 00:25:00|64780.8|64760.8|64779.7|64759.7|64782.3|64768.4|64777.2|64759.5|246
1629160200000|2021-08-17 00:30:00|64779.8|64759.8|64785.8|64765.8|64788.6|64771.5|64775.1|64755.5|335
1629160500000|2021-08-17 00:35:00|64786|64766|64793.2|64773.2|64795.6|64775.6|64778.8|64763.7|299
1629160800000|2021-08-17 00:40:00|64793.3|64773.3|64792.6|64772.6|64793.7|64778.5|64787|64770.8|286
1629161100000|2021-08-17 00:45:00|64792.7|64772.7|64801.9|64781.9|64806.1|64792.6|64788|64772.3|454
1629161400000|2021-08-17 00:50:00|64801.8|64781.8|64797.3|64787.3|64802.8|64788.2|64795.2|64780.6|280
1629161700000|2021-08-17 00:55:00|64797.4|64787.4|64804.4|64784.4|64811.4|64796.8|64797.2|64782.2|372
1629162000000|2021-08-17 01:00:00|64804.3|64784.3|64793|64783|64804.4|64789.2|64791.5|64776.4|477
1629162300000|2021-08-17 01:05:00|64792.8|64782.8|64795.9|64775.9|64799.5|64786.3|64789.2|64775.8|404
1629162600000|2021-08-17 01:10:00|64795.6|64775.6|64800.5|64780.5|64802.1|64787|64790.1|64775.2|374
1629162900000|2021-08-17 01:15:00|64801.2|64781.2|64807.8|64787.8|64808.5|64788.5|64796.7|64781|480
1629163200000|2021-08-17 01:20:00|64808|64788|64809.7|64799.7|64813.7|64803.7|64801.5|64786.8|496
1629163500000|2021-08-17 01:25:00|64809.5|64799.5|64817.6|64797.6|64817.6|64803|64803.6|64790|495
1629163800000|2021-08-17 01:30:00|64817.5|64797.5|64824.5|64814.5|64832.2|64820.1|64808.7|64793.4|836
1629164100000|2021-08-17 01:35:00|64824.6|64814.6|64805.2|64795.2|64829.5|64819.5|64800.3|64789.2|747
1629164400000|2021-08-17 01:40:00|64805.4|64795.4|64790|64780|64816.5|64799.6|64788.4|64778.4|681
1629164700000|2021-08-17 01:45:00|64790.1|64780.1|64798.4|64788.4|64799.1|64789.1|64787.3|64777.3|627
1629165000000|2021-08-17 01:50:00|64799.2|64789.2|64794.2|64784.2|64806.3|64796.3|64791.5|64781.5|610
1629165300000|2021-08-17 01:55:00|64794.1|64784.1|64797.4|64787.4|64797.8|64787.8|64782.6|64772.6|576
1629165600000|2021-08-17 02:00:00|64797.5|64787.5|64793.8|64783.8|64799.1|64789.1|64790.3|64780.3|590
1629165900000|2021-08-17 02:05:00|64793.9|64783.9|64791.3|64781.3|64796|64786|64787.1|64777.1|503
1629166200000|2021-08-17 02:10:00|64791.2|64781.2|64792.2|64782.2|64797.2|64787.2|64788.8|64774.6|510
1629166500000|2021-08-17 02:15:00|64792.4|64782.4|64799.2|64789.2|64802.1|64792.1|64788.7|64777|543
1629166800000|2021-08-17 02:20:00|64799.5|64789.5|64792.6|64782.6|64801.2|64791.2|64788.2|64778.2|471
1629167100000|2021-08-17 02:25:00|64792.4|64782.4|64790.3|64780.3|64796.8|64785.8|64790.2|64776.8|397
1629167400000|2021-08-17 02:30:00|64790.4|64780.4|64802.1|64792.1|64804.8|64793.3|64788|64778|560
1629167700000|2021-08-17 02:35:00|64802|64792|64801.6|64791.6|64813.7|64800.8|64800|64784.8|628
1629168000000|2021-08-17 02:40:00|64801.5|64791.5|64799.6|64789.6|64803|64793|64797.5|64787.5|543
1629168300000|2021-08-17 02:45:00|64799.8|64789.8|64798.2|64788.2|64801.2|64791.2|64797.3|64787.3|516
1629168600000|2021-08-17 02:50:00|64798.4|64788.4|64797.9|64787.9|64800.1|64790.1|64794.6|64784.6|486
1629168900000|2021-08-17 02:55:00|64797|64787|64804.2|64794.2|64807.3|64797.3|64795|64785|698
1629169200000|2021-08-17 03:00:00|64804.8|64794.8|64811|64801|64815.2|64805.2|64804.8|64794.8|475
1629169500000|2021-08-17 03:05:00|64811.1|64801.1|64810.7|64800.7|64812.8|64802.8|64804|64794|418
1629169800000|2021-08-17 03:10:00|64811.3|64801.3|64812.8|64802.8|64815.2|64805.2|64809.7|64799.7|533
1629170100000|2021-08-17 03:15:00|64812.7|64802.7|64813.7|64803.7|64824.3|64814|64811.6|64801.6|621
1629170400000|2021-08-17 03:20:00|64813.4|64803.4|64815.6|64805.6|64817.1|64807.1|64811.6|64801.6|624
1629170700000|2021-08-17 03:25:00|64815.7|64805.7|64819.3|64809.3|64819.9|64809.9|64809.8|64799.8|566
1629171000000|2021-08-17 03:30:00|64819.1|64809.1|64816.3|64806.3|64824.5|64814.5|64815.2|64805.2|409
1629171300000|2021-08-17 03:35:00|64816.4|64806.4|64813|64803|64817.5|64807.5|64812.5|64802.5|354
1629171600000|2021-08-17 03:40:00|64813.1|64803.1|64814.9|64804.9|64816.5|64806.5|64812.8|64802.8|340
1629171900000|2021-08-17 03:45:00|64814.8|64804.8|64815.4|64805.4|64816.4|64806.4|64812.6|64802.6|263
1629172200000|2021-08-17 03:50:00|64815.5|64805.5|64823.5|64813.5|64823.8|64813.8|64815.2|64805.2|397
1629172500000|2021-08-17 03:55:00|64823.4|64813.4|64820.4|64810.4|64823.8|64813.8|64816.7|64806.7|314
1629172800000|2021-08-17 04:00:00|64820.5|64810.5|64814|64804|64821.2|64811.2|64813.7|64803.7|241
1629173100000|2021-08-17 04:05:00|64813.6|64803.6|64812.3|64802.3|64813.6|64803.6|64809.7|64799.7|255
1629173400000|2021-08-17 04:10:00|64811.8|64801.8|64808.1|64798.1|64812.7|64802.7|64807.9|64797.9|247
1629173700000|2021-08-17 04:15:00|64808.2|64798.2|64811.9|64801.9|64812.9|64802.9|64807.1|64797.1|231
1629174000000|2021-08-17 04:20:00|64812|64802|64811.4|64801.4|64813.7|64803.7|64811.2|64801.2|192
1629174300000|2021-08-17 04:25:00|64811.5|64801.5|64811.9|64801.9|64813.4|64803.4|64811.3|64801.3|233
1629174600000|2021-08-17 04:30:00|64811.7|64801.7|64814.6|64804.6|64814.6|64804.6|64810.2|64800.2|219
1629174900000|2021-08-17 04:35:00|64814.4|64804.4|64817.1|64807.1|64819.3|64809.3|64813.4|64803.4|265
1629175200000|2021-08-17 04:40:00|64816.8|64806.8|64814.1|64804.1|64816.9|64806.9|64813|64803|250
1629175500000|2021-08-17 04:45:00|64813.7|64803.7|64815.1|64805.1|64815.7|64805.7|64813.3|64803.3|245
1629175800000|2021-08-17 04:50:00|64815|64805|64817.3|64807.3|64817.7|64807.7|64814.8|64804.8|250
1629176100000|2021-08-17 04:55:00|64817.2|64807.2|64816.7|64806.7|64818.1|64808.1|64815.6|64805.6|273
1629176400000|2021-08-17 05:00:00|64816.6|64806.6|64820.4|64810.4|64822.8|64812.8|64814.4|64804.4|371
1629176700000|2021-08-17 05:05:00|64820.6|64810.6|64822.2|64812.2|64823.5|64813.5|64819.3|64809.3|346
1629177000000|2021-08-17 05:10:00|64822.3|64812.3|64822.3|64812.3|64824.5|64814.5|64819.5|64809.5|338
1629177300000|2021-08-17 05:15:00|64822.6|64812.6|64823.8|64813.8|64825.3|64815.3|64822|64812|346
1629177600000|2021-08-17 05:20:00|64823.9|64813.9|64823.5|64813.5|64826.1|64816.1|64822.2|64812.2|376
1629177900000|2021-08-17 05:25:00|64823.7|64813.7|64814.1|64804.1|64824|64814|64813.8|64803.8|386
1629178200000|2021-08-17 05:30:00|64814|64804|64812.1|64802.1|64815.7|64805.7|64812|64802|421
1629178500000|2021-08-17 05:35:00|64812.8|64802.8|64811.7|64801.7|64815.2|64805.2|64807.5|64797.5|446
1629178800000|2021-08-17 05:40:00|64811.8|64801.8|64819.1|64809.1|64819.4|64809.4|64811.7|64801.7|429
1629179100000|2021-08-17 05:45:00|64819.8|64809.8|64814.9|64804.9|64823.8|64813.8|64814.9|64804.9|466
1629179400000|2021-08-17 05:50:00|64815|64805|64818.4|64808.4|64819.2|64809.2|64811.6|64801.6|441
1629179700000|2021-08-17 05:55:00|64818.5|64808.5|64845.5|64835.5|64849.3|64839.3|64815.5|64805.5|741
1629180000000|2021-08-17 06:00:00|64845.3|64835.3|64851.5|64841.5|64853.5|64843.5|64841.2|64831.2|602
1629180300000|2021-08-17 06:05:00|64852.5|64842.5|64848.6|64838.6|64855.2|64845.2|64845.1|64835.1|538
1629180600000|2021-08-17 06:10:00|64848.5|64838.5|64853.4|64843.4|64855|64845|64848.4|64838.4|471
1629180900000|2021-08-17 06:15:00|64853.5|64843.5|64848.8|64838.8|64854.6|64844.6|64846.9|64836.9|499
1629181200000|2021-08-17 06:20:00|64848.7|64838.7|64850.6|64840.6|64852.5|64842.5|64846.5|64836.5|483
1629181500000|2021-08-17 06:25:00|64850.7|64840.7|64844.2|64834.2|64856|64846|64843.9|64833.9|541
1629181800000|2021-08-17 06:30:00|64844.3|64834.3|64845.4|64835.4|64846.9|64836.9|64840.5|64830.5|561
1629182100000|2021-08-17 06:35:00|64845.3|64835.3|64893.9|64873.9|64907.5|64892.1|64842.8|64832.8|684
1629182400000|2021-08-17 06:40:00|64894.2|64874.2|64880.2|64870.2|64896.8|64882|64875|64865|643
1629182700000|2021-08-17 06:45:00|64880.3|64870.3|64882.5|64872.5|64886.5|64876.5|64877.4|64867.4|585
1629183000000|2021-08-17 06:50:00|64882.4|64872.4|64879.9|64869.9|64882.4|64872.4|64869.2|64859.2|563
1629183300000|2021-08-17 06:55:00|64880.1|64870.1|64892.3|64882.3|64893.2|64883.2|64877.3|64867.3|642
1629183600000|2021-08-17 07:00:00|64892.7|64882.7|64883.9|64873.9|64895.1|64885.1|64882.5|64872.5|669
1629183900000|2021-08-17 07:05:00|64884|64874|64885|64875|64892.1|64882.1|64880|64870|647
1629184200000|2021-08-17 07:10:00|64885.1|64875.1|64897.5|64887.5|64905.1|64895.1|64884.8|64874.8|574
1629184500000|2021-08-17 07:15:00|64897.6|64887.6|64894.3|64884.3|64903.6|64890.9|64891.9|64881.9|559
1629184800000|2021-08-17 07:20:00|64894.4|64884.4|64880.9|64870.9|64895|64885|64879.5|64869.5|551
1629185100000|2021-08-17 07:25:00|64880.7|64870.7|64863.2|64853.2|64880.9|64870.9|64860.4|64850.4|578
1629185400000|2021-08-17 07:30:00|64863.4|64853.4|64869.2|64859.2|64877|64867|64860.3|64850.3|572
1629185700000|2021-08-17 07:35:00|64869.3|64859.3|64875.4|64865.4|64875.4|64865.4|64863.8|64853.8|477
1629186000000|2021-08-17 07:40:00|64875.3|64865.3|64859|64849|64876.7|64866.7|64858.1|64848.1|612
1629186300000|2021-08-17 07:45:00|64859.1|64849.1|64862.6|64852.6|64868.8|64858.8|64858.1|64848.1|568
1629186600000|2021-08-17 07:50:00|64862.4|64852.4|64867.6|64857.6|64868.9|64858.9|64856.8|64846.8|406
1629186900000|2021-08-17 07:55:00|64867.7|64857.7|64853.3|64843.3|64871.6|64861.6|64849.7|64839.7|512
1629187200000|2021-08-17 08:00:00|64853.2|64843.2|64854.7|64844.7|64860.7|64850.7|64850|64840|601
1629187500000|2021-08-17 08:05:00|64854.6|64844.6|64855.5|64845.5|64858.1|64848.1|64849.6|64839.6|446
1629187800000|2021-08-17 08:10:00|64855.7|64845.7|64847.1|64837.1|64855.8|64845.8|64841.1|64831.1|550
1629188100000|2021-08-17 08:15:00|64847.3|64837.3|64851.3|64841.3|64852.3|64842.3|64837.2|64827.2|537
1629188400000|2021-08-17 08:20:00|64851.5|64841.5|64833.3|64823.3|64852.9|64842.9|64832.7|64822.7|574
1629188700000|2021-08-17 08:25:00|64833.2|64823.2|64831.7|64821.7|64836.7|64826.7|64825.2|64815.2|522
1629189000000|2021-08-17 08:30:00|64831.6|64821.6|64836|64826|64839.4|64829.4|64827.4|64817.4|485
1629189300000|2021-08-17 08:35:00|64836.1|64826.1|64835.1|64825.1|64839|64829|64830.8|64820.8|395
1629189600000|2021-08-17 08:40:00|64835.5|64825.5|64841.7|64831.7|64841.7|64831.7|64833.9|64823.9|386
1629189900000|2021-08-17 08:45:00|64841.8|64831.8|64844|64834|64848|64838|64838.4|64828.4|521
1629190200000|2021-08-17 08:50:00|64844.1|64834.1|64846|64836|64848.2|64838.2|64842.8|64832.8|405
1629190500000|2021-08-17 08:55:00|64845.9|64835.9|64853.4|64843.4|64854.6|64844.6|64845.9|64835.9|474
1629190800000|2021-08-17 09:00:00|64853.5|64843.5|64856.9|64846.9|64860.4|64850.4|64851.9|64841.9|436
1629191100000|2021-08-17 09:05:00|64856.6|64846.6|64845.3|64835.3|64859.8|64849.8|64842.8|64832.8|398
1629191400000|2021-08-17 09:10:00|64845.1|64835.1|64843.3|64833.3|64846.4|64836.4|64840.1|64830.1|326
1629191700000|2021-08-17 09:15:00|64843.2|64833.2|64846.2|64836.2|64855.5|64845.5|64840.8|64830.8|383
1629192000000|2021-08-17 09:20:00|64846.1|64836.1|64839.2|64829.2|64849.7|64839.7|64838.8|64828.8|511
1629192300000|2021-08-17 09:25:00|64839.1|64829.1|64839.5|64829.5|64844.1|64834.1|64834.6|64824.6|385
1629192600000|2021-08-17 09:30:00|64840|64830|64841.8|64831.8|64843.4|64833.4|64834.5|64824.5|365
1629192900000|2021-08-17 09:35:00|64841.9|64831.9|64837.3|64827.3|64843|64833|64836.1|64826.1|305
1629193200000|2021-08-17 09:40:00|64837.5|64827.5|64837.2|64827.2|64840.9|64830.9|64836.5|64826.5|333
1629193500000|2021-08-17 09:45:00|64837.3|64827.3|64836.5|64826.5|64839.8|64829.8|64835.2|64825.2|409
1629193800000|2021-08-17 09:50:00|64836.2|64826.2|64839.9|64829.9|64840.1|64830.1|64835.6|64825.6|309
1629194100000|2021-08-17 09:55:00|64840|64830|64827.2|64817.2|64840.1|64830.1|64827.1|64817.1|298
1629194400000|2021-08-17 10:00:00|64827.3|64817.3|64831.5|64821.5|64836.3|64826.3|64826.1|64816.1|371
1629194700000|2021-08-17 10:05:00|64831.6|64821.6|64840.6|64830.6|64840.9|64830.9|64825|64815|291
1629195000000|2021-08-17 10:10:00|64840.7|64830.7|64838|64828|64841.2|64831.2|64835.9|64825.9|289
1629195300000|2021-08-17 10:15:00|64838.3|64828.3|64846|64836|64847.2|64837.2|64837.5|64827.5|367
1629195600000|2021-08-17 10:20:00|64846.1|64836.1|64846.6|64836.6|64848.3|64838.3|64842.8|64832.8|275
1629195900000|2021-08-17 10:25:00|64846.5|64836.5|64850.8|64840.8|64852.1|64842.1|64846.5|64836.5|404
1629196200000|2021-08-17 10:30:00|64850.7|64840.7|64844.1|64834.1|64851.7|64841.7|64843.8|64833.8|447
1629196500000|2021-08-17 10:35:00|64843.9|64833.9|64843.6|64833.6|64847.2|64837.2|64839.4|64829.4|395
1629196800000|2021-08-17 10:40:00|64843.7|64833.7|64838.3|64828.3|64843.7|64833.7|64837.9|64827.9|347
1629197100000|2021-08-17 10:45:00|64838.2|64828.2|64830.5|64820.5|64838.8|64828.8|64830.2|64820.2|417
1629197400000|2021-08-17 10:50:00|64830.6|64820.6|64830.9|64820.9|64832.7|64822.7|64825.6|64815.6|319
1629197700000|2021-08-17 10:55:00|64831|64821|64835.6|64825.6|64836.3|64826.3|64829.5|64819.5|320
1629198000000|2021-08-17 11:00:00|64835.7|64825.7|64839.9|64829.9|64840.8|64830.8|64832.4|64822.4|346
1629198300000|2021-08-17 11:05:00|64839.8|64829.8|64843.3|64833.3|64844.3|64834.3|64838.1|64828.1|369
1629198600000|2021-08-17 11:10:00|64843.4|64833.4|64846.9|64836.9|64849|64839|64841.7|64831.7|401
1629198900000|2021-08-17 11:15:00|64847|64837|64848.8|64838.8|64852.5|64842.5|64846.6|64836.6|488
1629199200000|2021-08-17 11:20:00|64848.9|64838.9|64843.6|64833.6|64851.1|64841.1|64843.2|64833.2|528
1629199500000|2021-08-17 11:25:00|64843.9|64833.9|64844|64834|64848.2|64838.2|64843|64833|445
1629199800000|2021-08-17 11:30:00|64843.8|64833.8|64843.6|64833.6|64846.9|64836.9|64843.4|64833.4|459
1629200100000|2021-08-17 11:35:00|64843.7|64833.7|64848.7|64838.7|64850.1|64840.1|64840.7|64830.7|405
1629200400000|2021-08-17 11:40:00|64848.6|64838.6|64852.4|64842.4|64852.5|64842.5|64846.1|64836.1|287
1629200700000|2021-08-17 11:45:00|64852.3|64842.3|64857.5|64847.5|64859.9|64849.9|64851.9|64841.9|327
1629201000000|2021-08-17 11:50:00|64857.4|64847.4|64858.9|64848.9|64860.4|64850.4|64853.2|64843.2|396
1629201300000|2021-08-17 11:55:00|64859|64849|64856.5|64846.5|64859.3|64849.3|64848.7|64838.7|455
1629201600000|2021-08-17 12:00:00|64856.4|64846.4|64855.5|64845.5|64856.7|64846.7|64850.3|64840.3|388
1629201900000|2021-08-17 12:05:00|64855.6|64845.6|64853.9|64843.9|64857.5|64847.5|64850.5|64840.5|382
1629202200000|2021-08-17 12:10:00|64853.8|64843.8|64857.4|64847.4|64857.7|64847.7|64852.3|64842.3|308
1629202500000|2021-08-17 12:15:00|64857.5|64847.5|64859.7|64849.7|64859.7|64849.7|64853.1|64843.1|382
1629202800000|2021-08-17 12:20:00|64859.6|64849.6|64854.2|64844.2|64860.2|64850.2|64853.2|64843.2|363
1629203100000|2021-08-17 12:25:00|64854|64844|64862.7|64842.7|64863.2|64849.3|64853.7|64840.7|467
1629203400000|2021-08-17 12:30:00|64862.3|64842.3|64878.7|64858.7|64886.4|64870.7|64838.6|64818.6|846
1629203700000|2021-08-17 12:35:00|64878.9|64858.9|64858.3|64848.3|64879.3|64864.1|64857.4|64845.8|802
1629204000000|2021-08-17 12:40:00|64858.2|64848.2|64874|64864|64877.4|64864.9|64854.2|64844.2|715
1629204300000|2021-08-17 12:45:00|64873.9|64863.9|64876.3|64866.3|64881.6|64869|64872.9|64861.6|602
1629204600000|2021-08-17 12:50:00|64876.5|64866.5|64885|64875|64887.8|64877.8|64873.3|64863.3|557
1629204900000|2021-08-17 12:55:00|64884.8|64874.8|64885.8|64875.8|64890.1|64880.1|64882.6|64872.6|507
1629205200000|2021-08-17 13:00:00|64883.4|64873.4|64904|64894|64906.1|64896.1|64881.2|64871.2|847
1629205500000|2021-08-17 13:05:00|64903.8|64893.8|64913.8|64903.8|64914.6|64904.6|64903.3|64893.3|664
1629205800000|2021-08-17 13:10:00|64913.7|64903.7|64913.6|64893.6|64915.2|64905.2|64903.6|64892.5|623
1629206100000|2021-08-17 13:15:00|64913.5|64893.5|64916.2|64906.2|64919.8|64909.8|64908.4|64893.5|633
1629206400000|2021-08-17 13:20:00|64916.3|64906.3|64913.9|64903.9|64921.8|64911.8|64911.9|64901.9|627
1629206700000|2021-08-17 13:25:00|64913.5|64903.5|64926.4|64916.4|64929|64919|64913.5|64903.5|632
1629207000000|2021-08-17 13:30:00|64927|64917|64914.3|64904.3|64929.4|64919.4|64914|64904|744
1629207300000|2021-08-17 13:35:00|64914.7|64904.7|64913.9|64903.9|64922.8|64912.8|64910.9|64900.9|817
1629207600000|2021-08-17 13:40:00|64913.2|64903.2|64911.6|64901.6|64918.6|64908.6|64906.8|64896.8|683
1629207900000|2021-08-17 13:45:00|64911.5|64901.5|64910.1|64900.1|64915.6|64905.6|64906.7|64896.7|702
1629208200000|2021-08-17 13:50:00|64910.6|64900.6|64914.4|64904.4|64916.8|64906.8|64907.3|64897.3|645
1629208500000|2021-08-17 13:55:00|64914.7|64904.7|64927.1|64917.1|64927.6|64917.6|64913.9|64903.9|656
1629208800000|2021-08-17 14:00:00|64927.3|64917.3|64913.3|64903.3|64927.9|64917.9|64910.8|64900.8|608
1629209100000|2021-08-17 14:05:00|64913.5|64903.5|64925|64915|64925.8|64915.8|64913.3|64903.3|652
1629209400000|2021-08-17 14:10:00|64926|64916|64936.8|64926.8|64941.7|64930.8|64924.1|64914.1|695
1629209700000|2021-08-17 14:15:00|64936.7|64926.7|64937.4|64927.4|64943.4|64933.4|64933.2|64923.2|646
1629210000000|2021-08-17 14:20:00|64937.3|64927.3|64932.6|64922.6|64947.6|64937.6|64931.4|64921.4|660
1629210300000|2021-08-17 14:25:00|64932.7|64922.7|64926.3|64916.3|64934.3|64924.3|64921.2|64908.7|608
1629210600000|2021-08-17 14:30:00|64926.2|64916.2|64934.2|64924.2|64937.6|64927.6|64925.3|64915.3|624
1629210900000|2021-08-17 14:35:00|64934.4|64924.4|64938.6|64928.6|64939.2|64929.2|64926.7|64912.9|636
1629211200000|2021-08-17 14:40:00|64938.5|64928.5|64934.3|64924.3|64943.9|64930.9|64933.1|64923.1|587
1629211500000|2021-08-17 14:45:00|64934.4|64924.4|64933.4|64923.4|64939.3|64929.3|64930.9|64916.4|536
1629211800000|2021-08-17 14:50:00|64933.6|64923.6|64940.1|64930.1|64942.5|64931|64932.4|64922.4|492
1629212100000|2021-08-17 14:55:00|64940.2|64930.2|64940.1|64930.1|64949.8|64939.8|64939.2|64925|665
1629212400000|2021-08-17 15:00:00|64940|64930|64931.9|64921.9|64946.8|64936.8|64930.6|64920.6|688
1629212700000|2021-08-17 15:05:00|64931.7|64921.7|64929.7|64919.7|64935.1|64925.1|64927.8|64917.8|453
1629213000000|2021-08-17 15:10:00|64929.8|64919.8|64938.6|64928.6|64940.7|64930.7|64929.6|64919.6|492
1629213300000|2021-08-17 15:15:00|64938.5|64928.5|64932.4|64922.4|64940|64930|64931.8|64918.6|511
1629213600000|2021-08-17 15:20:00|64932.5|64922.5|64928.8|64918.8|64936.8|64926.8|64927.3|64917.3|516
1629213900000|2021-08-17 15:25:00|64928.7|64918.7|64925.1|64915.1|64931|64921|64923.1|64913.1|507
1629214200000|2021-08-17 15:30:00|64925.7|64915.7|64927.9|64917.9|64932.2|64922.2|64924.5|64914.5|569
1629214500000|2021-08-17 15:35:00|64928|64918|64950.8|64940.8|64952.2|64942.2|64927.9|64917.9|457
1629214800000|2021-08-17 15:40:00|64950.7|64940.7|64951.8|64941.8|64955.1|64945.1|64947.1|64937.1|501
1629215100000|2021-08-17 15:45:00|64951.7|64941.7|64948.3|64938.3|64955.6|64945.6|64946.6|64936.6|548
1629215400000|2021-08-17 15:50:00|64948.2|64938.2|64953.2|64943.2|64953.5|64943.5|64947.5|64937.5|468
1629215700000|2021-08-17 15:55:00|64953.3|64943.3|64957.6|64947.6|64957.9|64947.9|64951.9|64941.9|466
1629216000000|2021-08-17 16:00:00|64958|64948|64957.3|64947.3|64963.1|64948.9|64955.7|64941.5|422
1629216300000|2021-08-17 16:05:00|64957|64947|64955.5|64945.5|64960.9|64947.8|64952.8|64939.9|573
1629216600000|2021-08-17 16:10:00|64955.6|64945.6|64951.7|64941.7|64961.1|64947.3|64943.4|64933.4|470
1629216900000|2021-08-17 16:15:00|64951.8|64941.8|64959|64949|64959.6|64949.6|64951.7|64941.7|466
1629217200000|2021-08-17 16:20:00|64959.2|64949.2|64957.3|64947.3|64960|64950|64955.4|64945.4|419
1629217500000|2021-08-17 16:25:00|64957.2|64947.2|64955.8|64945.8|64959.5|64949.5|64950.9|64940.9|413
1629217800000|2021-08-17 16:30:00|64955.9|64945.9|64961.1|64951.1|64962|64952|64955.6|64945.6|326
1629218100000|2021-08-17 16:35:00|64961.2|64951.2|64962.5|64952.5|64963.3|64953.3|64959.8|64949.8|326
1629218400000|2021-08-17 16:40:00|64962.7|64952.7|64964.4|64954.4|64966.1|64956.1|64962.1|64952.1|325
1629218700000|2021-08-17 16:45:00|64964.3|64954.3|64965.5|64955.5|64970.6|64960.6|64961.9|64948.2|427
1629219000000|2021-08-17 16:50:00|64965.3|64955.3|64965.4|64955.4|64967.5|64957.5|64964.8|64954.8|423
1629219300000|2021-08-17 16:55:00|64965.8|64955.8|64969.3|64959.3|64970.4|64960.4|64965.7|64955.7|501
1629219600000|2021-08-17 17:00:00|64969.7|64959.7|64966.6|64956.6|64970.3|64960.3|64964.8|64954.8|537
1629219900000|2021-08-17 17:05:00|64966.7|64956.7|64958.3|64948.3|64972|64958.1|64955.2|64945.2|493
1629220200000|2021-08-17 17:10:00|64958.4|64948.4|64952.1|64942.1|64961.4|64951.4|64951|64941|499
1629220500000|2021-08-17 17:15:00|64952.3|64942.3|64956|64946|64963.6|64948.3|64952.3|64938|403
1629220800000|2021-08-17 17:20:00|64961.1|64941.1|64953.7|64943.7|64961.1|64945.8|64951|64937.2|438
1629221100000|2021-08-17 17:25:00|64953.6|64943.6|64944.5|64934.5|64957.5|64946.3|64943.3|64929.6|453
1629221400000|2021-08-17 17:30:00|64944.2|64934.2|64942.5|64932.5|64950.4|64935.5|64942.2|64928.1|328
1629221700000|2021-08-17 17:35:00|64942.6|64932.6|64947.3|64937.3|64949.7|64938.4|64942|64929.5|400
1629222000000|2021-08-17 17:40:00|64947.4|64937.4|64930.8|64920.8|64948.9|64938.9|64930.8|64920.8|504
1629222300000|2021-08-17 17:45:00|64930.9|64920.9|64936|64926|64938.2|64928.2|64929.5|64919.5|394
1629222600000|2021-08-17 17:50:00|64935.7|64925.7|64930|64920|64940.4|64930.4|64927.4|64917.4|452
1629222900000|2021-08-17 17:55:00|64929.5|64919.5|64922.5|64912.5|64931.7|64921.7|64921|64911|507
1629223200000|2021-08-17 18:00:00|64922.9|64912.9|64921.3|64911.3|64926.1|64913|64913.5|64903.5|491
1629223500000|2021-08-17 18:05:00|64921.4|64911.4|64925|64915|64925.5|64915.5|64918.4|64908.4|297
1629223800000|2021-08-17 18:10:00|64925.1|64915.1|64921.7|64911.7|64925.4|64915.4|64918.1|64908.1|358
1629224100000|2021-08-17 18:15:00|64921.8|64911.8|64924|64914|64924.8|64914.8|64919.6|64909.6|344
1629224400000|2021-08-17 18:20:00|64923.9|64913.9|64927.5|64917.5|64931.1|64921.1|64923.3|64913.3|402
1629224700000|2021-08-17 18:25:00|64927.4|64917.4|64930.1|64920.1|64931.5|64921.5|64927|64917|305
1629225000000|2021-08-17 18:30:00|64929.7|64919.7|64933.5|64923.5|64936.9|64923.9|64925.6|64915.6|344
1629225300000|2021-08-17 18:35:00|64933.6|64923.6|64936.7|64926.7|64942.4|64929.1|64933.2|64922.4|319
1629225600000|2021-08-17 18:40:00|64936.8|64926.8|64929.9|64919.9|64937.2|64927.2|64929.1|64919.1|321
1629225900000|2021-08-17 18:45:00|64929.7|64919.7|64923.5|64913.5|64936.1|64921.6|64919.6|64908.7|472
1629226200000|2021-08-17 18:50:00|64923.4|64913.4|64928.3|64918.3|64928.4|64918.4|64920.7|64907.3|427
1629226500000|2021-08-17 18:55:00|64928|64918|64930.7|64920.7|64931.3|64921.3|64921.6|64911.6|480
1629226800000|2021-08-17 19:00:00|64930.6|64920.6|64930.6|64920.6|64941.6|64927.1|64927.9|64913.1|414
1629227100000|2021-08-17 19:05:00|64930.5|64920.5|64926.5|64916.5|64937.7|64922.6|64926|64911.5|371
1629227400000|2021-08-17 19:10:00|64926.9|64916.9|64935.4|64925.4|64940.6|64925.4|64926.5|64911.6|421
1629227700000|2021-08-17 19:15:00|64935.6|64925.6|64940.3|64920.3|64941.6|64927.2|64930.8|64916.2|285
1629228000000|2021-08-17 19:20:00|64940.4|64920.4|64938.4|64928.4|64943|64928.6|64932.8|64918.2|289
1629228300000|2021-08-17 19:25:00|64938.1|64928.1|64931.1|64921.1|64943.7|64928.5|64930.9|64916|298
1629228600000|2021-08-17 19:30:00|64931.3|64921.3|64937.5|64917.5|64940.4|64925.7|64930.8|64916|299
1629228900000|2021-08-17 19:35:00|64937.4|64917.4|64931.9|64921.9|64937.7|64922.8|64930.7|64915.8|246
1629229200000|2021-08-17 19:40:00|64933.2|64923.2|64929.8|64919.8|64938.6|64924.4|64928.9|64913.8|204
1629229500000|2021-08-17 19:45:00|64929.7|64919.7|64929.6|64919.6|64934.8|64920.1|64928.5|64913.6|141
1629229800000|2021-08-17 19:50:00|64929.8|64919.8|64932.9|64912.9|64934.3|64919.9|64921.5|64907.1|241
1629230100000|2021-08-17 19:55:00|64933|64913|64922.9|64912.9|64933|64916.7|64922.9|64910.6|278
1629230400000|2021-08-17 20:00:00|64923|64913|64934.4|64914.4|64935.7|64920|64922.4|64907.6|255
1629230700000|2021-08-17 20:05:00|64934.5|64914.5|64934.5|64914.5|64937.3|64921.6|64928.7|64913.7|158
1629231000000|2021-08-17 20:10:00|64934.6|64914.6|64928.7|64908.7|64935.8|64915.8|64927|64907|261
1629231300000|2021-08-17 20:15:00|64928.8|64908.8|64928.4|64908.4|64929.4|64913.6|64922.5|64907.2|206
1629231600000|2021-08-17 20:20:00|64928.3|64908.3|64928.1|64908.1|64928.8|64913.9|64922.9|64907.2|156
1629231900000|2021-08-17 20:25:00|64927.8|64907.8|64928.8|64908.8|64928.8|64908.8|64927|64907|202
1629232200000|2021-08-17 20:30:00|64928.6|64908.6|64927.5|64907.5|64932.1|64912.1|64927.1|64907.1|249
1629232500000|2021-08-17 20:35:00|64927.6|64907.6|64925.8|64905.8|64929.6|64909.6|64924.1|64904.1|251
1629232800000|2021-08-17 20:40:00|64925.7|64905.7|64925.6|64905.6|64926.5|64906.5|64923.8|64903.8|182
1629233100000|2021-08-17 20:45:00|64925.8|64905.8|64923.5|64903.5|64929|64909|64920.8|64900.8|160
1629233400000|2021-08-17 20:50:00|64923.6|64903.6|64924.2|64904.2|64925.2|64905.2|64920.9|64900.9|238
1629233700000|2021-08-17 20:55:00|64924.8|64904.8|64922.8|64902.8|64932.3|64912.3|64919.9|64899.9|386
1629234000000|2021-08-17 21:00:00|64923|64903|64920.4|64900.4|64942.6|64907.6|64920.3|64897|72
1629234300000|2021-08-17 21:05:00|64923.2|64903.2|64921.9|64901.9|64924.7|64904.7|64919|64899|78
1629234600000|2021-08-17 21:10:00|64922|64902|64921.3|64901.3|64924|64904|64919.4|64899.4|215
1629234900000|2021-08-17 21:15:00|64920.7|64900.7|64955|64912.1|64964.8|64914.1|64919.1|64899.1|276
1629235200000|2021-08-17 21:20:00|64954.5|64912.3|64953.9|64904.3|64964.5|64915.3|64947.5|64902|295
1629235500000|2021-08-17 21:25:00|64955.4|64908.3|64956.4|64909.2|64971.7|64914.8|64952.4|64901.9|141
1629235800000|2021-08-17 21:30:00|64954.2|64910.7|64955.8|64909.3|64973.3|64915|64948.4|64902|129
1629236100000|2021-08-17 21:35:00|64955.9|64912|64962.1|64907.2|64970.6|64912.7|64949.5|64902.6|115
1629236400000|2021-08-17 21:40:00|64962.6|64907.6|64954.5|64909.3|64962.6|64911.7|64953.8|64902.6|95
1629236700000|2021-08-17 21:45:00|64954.4|64911.1|64954.2|64909.4|64973.4|64914.7|64951.8|64902.5|103
1629237000000|2021-08-17 21:50:00|64954.9|64902.6|64955|64910.1|64957.5|64913.8|64948.9|64902.5|108
1629237300000|2021-08-17 21:55:00|64956.5|64908.8|64957.9|64902.7|64977.4|64915.7|64952.1|64902.5|129
1629237600000|2021-08-17 22:00:00|64949.3|64912.5|64952.6|64911.8|64965.3|64916.6|64943.8|64902.2|478
1629237900000|2021-08-17 22:05:00|64952.1|64911.7|64952.2|64912.2|64958.2|64914.7|64943.3|64905.1|495
1629238200000|2021-08-17 22:10:00|64951.7|64912|64942|64922|64957|64922.4|64941.5|64908.2|362
1629238500000|2021-08-17 22:15:00|64941.8|64921.8|64943.2|64923.2|64951.6|64927.1|64939.8|64915.1|194
1629238800000|2021-08-17 22:20:00|64947.5|64927.5|64942.2|64922.2|64950|64927.5|64941|64917.1|161
1629239100000|2021-08-17 22:25:00|64941|64921|64942.6|64922.6|64947.9|64925.9|64937.1|64916.6|133
1629239400000|2021-08-17 22:30:00|64943|64923|64942.5|64922.5|64948.4|64923.7|64940.9|64915.9|122
1629239700000|2021-08-17 22:35:00|64942.7|64922.7|64942.4|64922.4|64946.8|64923.7|64941.4|64916.4|88
1629240000000|2021-08-17 22:40:00|64943.2|64923.2|64943.9|64923.9|64955.8|64928.1|64939.5|64908.2|137
1629240300000|2021-08-17 22:45:00|64943.7|64923.7|64931.4|64911.4|64948.6|64925.9|64930.1|64910.1|177
1629240600000|2021-08-17 22:50:00|64931.6|64911.6|64931.2|64911.2|64933.5|64913.5|64929.2|64909.2|142
1629240900000|2021-08-17 22:55:00|64932.5|64912.5|64931.4|64911.4|64934.9|64914.9|64928.2|64908.2|148
1629241200000|2021-08-17 23:00:00|64931|64911|64924|64904|64933.8|64913.8|64921.5|64901.5|257
1629241500000|2021-08-17 23:05:00|64924.4|64904.4|64926.5|64906.5|64932.8|64912.8|64919.3|64899.3|303
1629241800000|2021-08-17 23:10:00|64926.7|64906.7|64924.5|64904.5|64928.6|64908.6|64923.6|64903.6|226
1629242100000|2021-08-17 23:15:00|64926.4|64906.4|64934.9|64914.9|64937.6|64917.6|64923|64903|237
1629242400000|2021-08-17 23:20:00|64936.8|64916.8|64934|64914|64940.5|64920.5|64929.7|64909.7|306
1629242700000|2021-08-17 23:25:00|64933.9|64913.9|64926.8|64906.8|64936.3|64916.3|64925.1|64905.1|265
1629243000000|2021-08-17 23:30:00|64926.9|64906.9|64926|64906|64927.9|64907.9|64925.6|64905.6|176
1629243300000|2021-08-17 23:35:00|64925.9|64905.9|64925.6|64905.6|64927.8|64907.8|64924.5|64904.5|184
1629243600000|2021-08-17 23:40:00|64925.7|64905.7|64927|64907|64927.3|64907.3|64925.3|64905.3|176
1629243900000|2021-08-17 23:45:00|64927.8|64907.8|64927.6|64907.6|64928.6|64908.6|64924.5|64904.5|290
1629244200000|2021-08-17 23:50:00|64927.7|64907.7|64938.4|64918.4|64941.2|64921.2|64925.9|64905.9|312
1629244500000|2021-08-17 23:55:00|64938.5|64918.5|64934.9|64914.9|64938.6|64918.6|64932.4|64912.4|246
1629244800000|2021-08-18 00:00:00|64934.7|64914.7|64935.4|64915.4|64936.7|64916.7|64926.7|64906.7|510
1629245100000|2021-08-18 00:05:00|64935.7|64915.7|64938.8|64918.8|64944.3|64924.3|64935.5|64915.5|454
1629245400000|2021-08-18 00:10:00|64938.7|64918.7|64938|64918|64940.7|64920.7|64934.2|64914.2|489
1629245700000|2021-08-18 00:15:00|64937.9|64917.9|64935.6|64915.6|64942.3|64922.3|64934.9|64914.9|419
1629246000000|2021-08-18 00:20:00|64935.7|64915.7|64941.5|64921.5|64943.7|64925|64931.9|64915.7|465
1629246300000|2021-08-18 00:25:00|64941.6|64921.6|64939.4|64919.4|64943.3|64924.5|64933.9|64915.4|399
1629246600000|2021-08-18 00:30:00|64939.3|64919.3|64935.5|64915.5|64940.2|64921.4|64930.9|64914.8|351
1629246900000|2021-08-18 00:35:00|64935.4|64915.4|64925.2|64905.2|64935.4|64917.8|64924.5|64904.5|318
1629247200000|2021-08-18 00:40:00|64925.4|64905.4|64925.2|64905.2|64932.1|64916.5|64923.5|64903.5|353
1629247500000|2021-08-18 00:45:00|64925|64905|64922.5|64902.5|64927.9|64912.4|64914.7|64894.7|419
1629247800000|2021-08-18 00:50:00|64922.6|64902.6|64915.2|64895.2|64925|64910|64906.9|64891.3|336
1629248100000|2021-08-18 00:55:00|64916.6|64896.6|64906.2|64896.2|64919.6|64904.6|64901.2|64884.1|514
1629248400000|2021-08-18 01:00:00|64907.5|64897.5|64898.9|64878.9|64918.1|64903.2|64895.6|64878.4|548
1629248700000|2021-08-18 01:05:00|64899|64879|64895.4|64885.4|64904.5|64890.1|64890.8|64874.6|695
1629249000000|2021-08-18 01:10:00|64895.6|64885.6|64902.6|64882.6|64906.6|64893.1|64894|64878.9|623
1629249300000|2021-08-18 01:15:00|64902.7|64882.7|64897.3|64887.3|64902.8|64887.8|64890.6|64875.3|485
1629249600000|2021-08-18 01:20:00|64897.7|64887.7|64886.4|64876.4|64905.1|64891|64884|64870.7|562
1629249900000|2021-08-18 01:25:00|64887|64877|64889.4|64879.4|64891.6|64881.6|64884.7|64874.7|532
1629250200000|2021-08-18 01:30:00|64889.3|64879.3|64883.4|64873.4|64892|64882|64875.9|64865.9|717
1629250500000|2021-08-18 01:35:00|64883.5|64873.5|64892.2|64882.2|64894.7|64884.7|64882.2|64872.2|652
1629250800000|2021-08-18 01:40:00|64891.9|64881.9|64895.5|64885.5|64901.2|64891.2|64891.2|64881.2|636
1629251100000|2021-08-18 01:45:00|64895.6|64885.6|64883.1|64873.1|64895.6|64885.6|64879.1|64869.1|591
1629251400000|2021-08-18 01:50:00|64883.2|64873.2|64878.4|64868.4|64884|64874|64870.9|64860.9|592
1629251700000|2021-08-18 01:55:00|64878.5|64868.5|64872.8|64862.8|64885.4|64871.8|64868.8|64857.6|745
1629252000000|2021-08-18 02:00:00|64871.5|64861.5|64882.1|64872.1|64895.8|64875.8|64870.8|64860.5|858
1629252300000|2021-08-18 02:05:00|64882.5|64872.5|64865.9|64855.9|64882.9|64872.9|64865.2|64855.2|751
1629252600000|2021-08-18 02:10:00|64865.7|64855.7|64868.5|64858.5|64873.3|64863.3|64863.6|64853.6|662
1629252900000|2021-08-18 02:15:00|64868.4|64858.4|64877.8|64867.8|64884.5|64871.2|64862.1|64852.1|562
1629253200000|2021-08-18 02:20:00|64877.9|64867.9|64863.9|64853.9|64878.1|64868.1|64862.1|64852.1|614
1629253500000|2021-08-18 02:25:00|64864|64854|64858.4|64848.4|64867.1|64857.1|64856.3|64846.3|617
1629253800000|2021-08-18 02:30:00|64858|64848|64862.3|64852.3|64865.7|64855.7|64855.3|64845.3|543
1629254100000|2021-08-18 02:35:00|64862.2|64852.2|64857.1|64847.1|64864.2|64854.2|64856.5|64846.5|510
1629254400000|2021-08-18 02:40:00|64857.2|64847.2|64873.7|64863.7|64873.7|64863.7|64857.1|64847.1|481
1629254700000|2021-08-18 02:45:00|64873.4|64863.4|64872.7|64862.7|64877.6|64867.6|64868|64858|527
1629255000000|2021-08-18 02:50:00|64872.5|64862.5|64873.7|64863.7|64880.6|64870.6|64872.4|64862.4|498
1629255300000|2021-08-18 02:55:00|64873.4|64863.4|64862.4|64852.4|64879.2|64869.2|64860.8|64850.8|629
1629255600000|2021-08-18 03:00:00|64862.5|64852.5|64862.7|64852.7|64864.4|64854.4|64856.9|64846.9|581
1629255900000|2021-08-18 03:05:00|64862.6|64852.6|64864.2|64854.2|64873.8|64858.9|64861.1|64851.1|502
1629256200000|2021-08-18 03:10:00|64864|64854|64863.4|64853.4|64865.2|64855.2|64860.5|64850.5|438
1629256500000|2021-08-18 03:15:00|64863.6|64853.6|64862.7|64852.7|64865|64855|64859.6|64849.6|365
1629256800000|2021-08-18 03:20:00|64862.8|64852.8|64870.1|64860.1|64870.1|64860.1|64862.7|64852.7|391
1629257100000|2021-08-18 03:25:00|64869.9|64859.9|64867.2|64857.2|64869.9|64859.9|64866.8|64856.8|318
1629257400000|2021-08-18 03:30:00|64867.1|64857.1|64860.9|64850.9|64867.2|64857.2|64860|64850|352
1629257700000|2021-08-18 03:35:00|64861|64851|64854.8|64844.8|64862.1|64852.1|64853.9|64843.9|346
1629258000000|2021-08-18 03:40:00|64854.7|64844.7|64849.3|64839.3|64854.9|64844.9|64842.8|64832.8|376
1629258300000|2021-08-18 03:45:00|64849.1|64839.1|64839.2|64829.2|64849.7|64839.7|64836.9|64826.9|437
1629258600000|2021-08-18 03:50:00|64839.3|64829.3|64839.5|64829.5|64840.8|64830.8|64834.9|64824.9|332
1629258900000|2021-08-18 03:55:00|64839.4|64829.4|64848.2|64838.2|64849.7|64839.7|64838|64828|359
1629259200000|2021-08-18 04:00:00|64848.3|64838.3|64849.7|64839.7|64850|64840|64843.5|64833.5|319
1629259500000|2021-08-18 04:05:00|64849.6|64839.6|64850.8|64840.8|64852.6|64842.6|64847.7|64837.7|336
1629259800000|2021-08-18 04:10:00|64850.9|64840.9|64855|64845|64856|64846|64849.4|64839.4|270
1629260100000|2021-08-18 04:15:00|64855.2|64845.2|64852.8|64842.8|64856.4|64846.4|64850.8|64840.8|307
1629260400000|2021-08-18 04:20:00|64852.7|64842.7|64853.5|64843.5|64853.8|64843.8|64850.3|64840.3|281
1629260700000|2021-08-18 04:25:00|64853.4|64843.4|64849.3|64829.3|64857.9|64846.3|64848.1|64828.1|317
1629261000000|2021-08-18 04:30:00|64849.2|64829.2|64851.2|64831.2|64853.9|64838.9|64842.8|64828.1|371
1629261300000|2021-08-18 04:35:00|64851.4|64831.4|64847.9|64837.9|64854|64838.7|64846.2|64831.4|319
1629261600000|2021-08-18 04:40:00|64848.1|64838.1|64852.8|64842.8|64854.3|64842.9|64847.4|64833.2|318
1629261900000|2021-08-18 04:45:00|64852.7|64842.7|64850.7|64840.7|64853|64843|64850.4|64840.4|266
1629262200000|2021-08-18 04:50:00|64851.1|64841.1|64851.1|64841.1|64851.8|64841.8|64850.1|64840.1|239
1629262500000|2021-08-18 04:55:00|64851|64841|64846.7|64836.7|64852.4|64842|64845.1|64830.3|384
1629262800000|2021-08-18 05:00:00|64846.8|64836.8|64848.2|64838.2|64850.6|64840.6|64844.5|64834.5|450
1629263100000|2021-08-18 05:05:00|64848.4|64838.4|64842.8|64832.8|64849|64839|64842.8|64832.8|316
1629263400000|2021-08-18 05:10:00|64842.9|64832.9|64843.9|64833.9|64845.8|64835.8|64842.8|64832.8|211
1629263700000|2021-08-18 05:15:00|64844|64834|64851.2|64841.2|64851.5|64841.5|64843.7|64833.7|285
1629264000000|2021-08-18 05:20:00|64851.3|64841.3|64846.5|64836.5|64853.8|64843.8|64845.2|64835.2|392
1629264300000|2021-08-18 05:25:00|64846.6|64836.6|64843.3|64833.3|64846.7|64836.7|64838.9|64828.9|368
1629264600000|2021-08-18 05:30:00|64843.2|64833.2|64847.7|64837.7|64851.5|64841.5|64843.1|64833.1|479
1629264900000|2021-08-18 05:35:00|64847.6|64837.6|64842.8|64832.8|64850.7|64840.7|64841.9|64831.9|436
1629265200000|2021-08-18 05:40:00|64842.9|64832.9|64853.2|64843.2|64854|64844|64841.7|64831.7|538
1629265500000|2021-08-18 05:45:00|64853.3|64843.3|64857.2|64847.2|64859.4|64849.4|64853|64843|388
1629265800000|2021-08-18 05:50:00|64857.3|64847.3|64854.7|64844.7|64862.4|64852.4|64854.1|64844.1|441
1629266100000|2021-08-18 05:55:00|64854.6|64844.6|64854|64844|64855.9|64845.9|64852.3|64842.3|373
1629266400000|2021-08-18 06:00:00|64853.9|64843.9|64854.8|64844.8|64859.4|64849.4|64853|64843|443
1629266700000|2021-08-18 06:05:00|64854.9|64844.9|64851.1|64841.1|64857.6|64847.6|64843|64833|442
1629267000000|2021-08-18 06:10:00|64850.5|64840.5|64853.2|64843.2|64854.9|64844.9|64849.3|64834.7|443
1629267300000|2021-08-18 06:15:00|64853.4|64843.4|64850.5|64840.5|64857.5|64847.5|64850.4|64840.4|500
1629267600000|2021-08-18 06:20:00|64850.8|64840.8|64854|64844|64856.1|64846.1|64848.9|64838.9|408
1629267900000|2021-08-18 06:25:00|64853.9|64843.9|64862.2|64852.2|64863.5|64853.5|64853.8|64843.8|520
1629268200000|2021-08-18 06:30:00|64862.3|64852.3|64857.4|64847.4|64863|64853|64855.7|64845.7|424
1629268500000|2021-08-18 06:35:00|64856.8|64846.8|64851.9|64841.9|64858.7|64848.7|64851.2|64841.2|486
1629268800000|2021-08-18 06:40:00|64852|64842|64843.4|64833.4|64853.9|64843.9|64842.6|64832.6|377
1629269100000|2021-08-18 06:45:00|64843.5|64833.5|64835.2|64825.2|64844.8|64834.8|64833.5|64823.5|499
1629269400000|2021-08-18 06:50:00|64835|64825|64837.6|64827.6|64847.7|64837.7|64834.9|64824.9|467
1629269700000|2021-08-18 06:55:00|64838.6|64828.6|64849|64839|64849|64839|64835.1|64825.1|534
1629270000000|2021-08-18 07:00:00|64848.6|64838.6|64848.2|64838.2|64852.2|64842.2|64845|64835|460
1629270300000|2021-08-18 07:05:00|64848.3|64838.3|64845.6|64835.6|64848.3|64838.3|64840.7|64830.7|435
1629270600000|2021-08-18 07:10:00|64845.8|64835.8|64843.2|64833.2|64847.5|64837.5|64839.7|64829.7|470
1629270900000|2021-08-18 07:15:00|64843.1|64833.1|64841.6|64831.6|64849.5|64839.5|64841.5|64831.5|432
1629271200000|2021-08-18 07:20:00|64841.5|64831.5|64815.2|64805.2|64842.2|64832.2|64808.1|64793.7|648
1629271500000|2021-08-18 07:25:00|64814.8|64804.8|64819.6|64809.6|64825.2|64815.2|64809.7|64799.7|487
1629271800000|2021-08-18 07:30:00|64819.7|64809.7|64826.4|64816.4|64829|64819|64818.2|64808.2|419
1629272100000|2021-08-18 07:35:00|64826.5|64816.5|64823.9|64813.9|64829.9|64819.9|64823.1|64813.1|430
1629272400000|2021-08-18 07:40:00|64824|64814|64828.1|64818.1|64829.3|64819.3|64822.8|64812.8|352
1629272700000|2021-08-18 07:45:00|64827.9|64817.9|64836|64826|64836.1|64826.1|64827.7|64817.7|369
1629273000000|2021-08-18 07:50:00|64836.1|64826.1|64840.7|64830.7|64842.4|64832.4|64834.4|64824.4|408
1629273300000|2021-08-18 07:55:00|64840.5|64830.5|64836.9|64826.9|64845.3|64835.3|64836.7|64826.7|516
1629273600000|2021-08-18 08:00:00|64836.8|64826.8|64833.3|64823.3|64839.9|64829.9|64831.4|64821.4|457
1629273900000|2021-08-18 08:05:00|64832.6|64822.6|64830.7|64820.7|64835.1|64825.1|64816.5|64806.5|556
1629274200000|2021-08-18 08:10:00|64830.8|64820.8|64833.6|64823.6|64839.7|64829.7|64830|64820|466
1629274500000|2021-08-18 08:15:00|64833.5|64823.5|64825.8|64815.8|64835.5|64825.5|64825.6|64815.6|365
1629274800000|2021-08-18 08:20:00|64825.7|64815.7|64830.4|64820.4|64830.4|64820.4|64817.2|64807.2|465
1629275100000|2021-08-18 08:25:00|64830.6|64820.6|64833|64823|64841|64825.5|64825.5|64815.5|533
1629275400000|2021-08-18 08:30:00|64833.7|64823.7|64833.5|64823.5|64845|64835|64831.5|64821.5|469
1629275700000|2021-08-18 08:35:00|64833.4|64823.4|64838.1|64828.1|64839.1|64829.1|64831.9|64821.9|426
1629276000000|2021-08-18 08:40:00|64838.2|64828.2|64835.6|64825.6|64842.8|64832.8|64834.4|64824.4|404
1629276300000|2021-08-18 08:45:00|64835.9|64825.9|64842.2|64832.2|64844.4|64834.4|64835.7|64825.7|451
1629276600000|2021-08-18 08:50:00|64842.1|64832.1|64838.8|64828.8|64843.7|64833.7|64836.6|64826.6|385
1629276900000|2021-08-18 08:55:00|64838.7|64828.7|64852.1|64842.1|64855.4|64843.8|64838.5|64828.5|501
1629277200000|2021-08-18 09:00:00|64852.2|64842.2|64851.9|64841.9|64858|64848|64848.8|64838.8|543
1629277500000|2021-08-18 09:05:00|64852.2|64842.2|64847.7|64837.7|64856.2|64846.2|64847.6|64837.6|459
1629277800000|2021-08-18 09:10:00|64847.6|64837.6|64841.9|64831.9|64849.5|64839.5|64841.2|64831.2|394
1629278100000|2021-08-18 09:15:00|64842.1|64832.1|64844.1|64834.1|64846|64836|64841.5|64831.5|418
1629278400000|2021-08-18 09:20:00|64844|64834|64846.8|64836.8|64848.8|64838.8|64843.4|64833.4|226
1629278700000|2021-08-18 09:25:00|64846.7|64836.7|64840.3|64830.3|64846.8|64836.8|64839.8|64829.8|274
1629279000000|2021-08-18 09:30:00|64841.2|64831.2|64840.6|64830.6|64844.7|64834.7|64838.8|64828.8|392
1629279300000|2021-08-18 09:35:00|64840.5|64830.5|64836.1|64826.1|64842|64832|64835.9|64825.9|307
1629279600000|2021-08-18 09:40:00|64836.2|64826.2|64831.4|64821.4|64839.5|64829.5|64831.2|64821.2|334
1629279900000|2021-08-18 09:45:00|64830.9|64820.9|64825.4|64815.4|64831.5|64821.5|64819.9|64809.9|424
1629280200000|2021-08-18 09:50:00|64825.3|64815.3|64839.4|64829.4|64839.7|64829.7|64818.7|64808.7|374
1629280500000|2021-08-18 09:55:00|64839.2|64829.2|64851.8|64841.8|64853.8|64843.8|64839.2|64829.2|459
1629280800000|2021-08-18 10:00:00|64851.6|64841.6|64850.1|64840.1|64856.2|64846.2|64848.7|64838.7|308
1629281100000|2021-08-18 10:05:00|64850|64840|64854.2|64844.2|64856.9|64844.3|64849|64836.9|330
1629281400000|2021-08-18 10:10:00|64853.8|64843.8|64851.3|64841.3|64858.4|64844.1|64850.9|64838|268
1629281700000|2021-08-18 10:15:00|64851.2|64841.2|64854.4|64844.4|64854.8|64844.8|64850.8|64840.8|247
1629282000000|2021-08-18 10:20:00|64854.3|64844.3|64851.4|64841.4|64855.8|64845.8|64851.4|64841.4|302
1629282300000|2021-08-18 10:25:00|64851.5|64841.5|64856.9|64846.9|64857|64847|64849|64839|413
1629282600000|2021-08-18 10:30:00|64856.7|64846.7|64852.1|64842.1|64861.5|64851.5|64851.9|64841.9|349
1629282900000|2021-08-18 10:35:00|64852|64842|64850|64840|64852.5|64842.5|64848.9|64838.9|327
1629283200000|2021-08-18 10:40:00|64850.2|64840.2|64859.4|64849.4|64859.7|64849.7|64847.7|64837.7|320
1629283500000|2021-08-18 10:45:00|64859.3|64849.3|64855.4|64845.4|64859.3|64849.3|64853.5|64843.5|356
1629283800000|2021-08-18 10:50:00|64855.5|64845.5|64860.5|64850.5|64863.6|64853.6|64855.4|64845.4|377
1629284100000|2021-08-18 10:55:00|64860.7|64850.7|64864.4|64844.4|64865.3|64855.3|64859.3|64844.3|340
1629284400000|2021-08-18 11:00:00|64864.3|64844.3|64857.7|64847.7|64864.8|64854.5|64857.3|64844.1|405
1629284700000|2021-08-18 11:05:00|64857.8|64847.8|64859.3|64849.3|64862|64852|64856.9|64846.9|325
1629285000000|2021-08-18 11:10:00|64859.4|64849.4|64858.9|64848.9|64862.6|64852.6|64856.6|64846.6|330
1629285300000|2021-08-18 11:15:00|64859.2|64849.2|64856.3|64846.3|64860.6|64850.6|64854.1|64844.1|298
1629285600000|2021-08-18 11:20:00|64856.2|64846.2|64858.8|64848.8|64861.7|64851.7|64854.8|64844.8|376
1629285900000|2021-08-18 11:25:00|64858.7|64848.7|64861.9|64851.9|64864.8|64854.8|64858.4|64848.4|286
1629286200000|2021-08-18 11:30:00|64862|64852|64865.5|64855.5|64866.5|64856.5|64861.2|64851.2|313
1629286500000|2021-08-18 11:35:00|64865.2|64855.2|64862.8|64852.8|64868.2|64856.7|64861.8|64848.2|321
1629286800000|2021-08-18 11:40:00|64862.7|64852.7|64861.1|64851.1|64865|64855|64859.7|64849.7|357
1629287100000|2021-08-18 11:45:00|64862.8|64852.8|64858.9|64848.9|64863.3|64853.3|64856.2|64846.2|326
1629287400000|2021-08-18 11:50:00|64859|64849|64855.3|64845.3|64859.4|64849.4|64855.2|64845.2|352
1629287700000|2021-08-18 11:55:00|64855.2|64845.2|64832.4|64822.4|64855.4|64845.4|64826.2|64816.2|514
1629288000000|2021-08-18 12:00:00|64832.5|64822.5|64832.4|64822.4|64836.9|64826.9|64830.9|64820.9|409
1629288300000|2021-08-18 12:05:00|64832.5|64822.5|64836.3|64826.3|64838.4|64828.4|64825.1|64815.1|457
1629288600000|2021-08-18 12:10:00|64836.4|64826.4|64835.1|64825.1|64839.9|64829.9|64832.6|64822.6|347
1629288900000|2021-08-18 12:15:00|64835|64825|64833.2|64823.2|64836.7|64826.7|64828.7|64818.7|422
1629289200000|2021-08-18 12:20:00|64833|64823|64825.9|64815.9|64833.3|64823.3|64824.7|64814.7|363
1629289500000|2021-08-18 12:25:00|64826.1|64816.1|64831.2|64811.2|64833.5|64818.8|64823.1|64811.1|365
1629289800000|2021-08-18 12:30:00|64831.1|64811.1|64830.9|64820.9|64831.1|64821|64822.4|64808.3|436
1629290100000|2021-08-18 12:35:00|64831|64821|64834.9|64824.9|64836.1|64826.1|64828.7|64818.7|370
1629290400000|2021-08-18 12:40:00|64834.8|64824.8|64838.8|64828.8|64842.2|64832.2|64833.5|64823.5|411
1629290700000|2021-08-18 12:45:00|64839.1|64829.1|64848.4|64838.4|64851.1|64841.1|64837.9|64827.9|453
1629291000000|2021-08-18 12:50:00|64848.5|64838.5|64845.1|64835.1|64852.4|64842.4|64843|64833|472
1629291300000|2021-08-18 12:55:00|64845|64835|64834|64824|64845|64835|64832.4|64822.4|474
1629291600000|2021-08-18 13:00:00|64833.8|64823.8|64843.8|64833.8|64846.4|64836.4|64832.8|64822.8|704
1629291900000|2021-08-18 13:05:00|64843.9|64833.9|64844.1|64834.1|64848.3|64838.3|64831.1|64821.1|620
1629292200000|2021-08-18 13:10:00|64844.3|64834.3|64845.6|64835.6|64849.9|64839.9|64837.1|64827.1|567
1629292500000|2021-08-18 13:15:00|64845.7|64835.7|64842.5|64832.5|64851.3|64841.3|64837.6|64827.6|544
1629292800000|2021-08-18 13:20:00|64842|64832|64840.9|64830.9|64843.2|64833.2|64831.9|64821.9|599
1629293100000|2021-08-18 13:25:00|64841.6|64831.6|64842.2|64832.2|64844.9|64834.9|64834.9|64824.9|575
1629293400000|2021-08-18 13:30:00|64842.3|64832.3|64839.1|64829.1|64844.5|64834.5|64830.3|64819.5|784
1629293700000|2021-08-18 13:35:00|64839.3|64829.3|64837|64827|64839.8|64829.8|64831.5|64821.5|717
1629294000000|2021-08-18 13:40:00|64837.1|64827.1|64842.7|64832.7|64844.3|64834.3|64830|64820|679
1629294300000|2021-08-18 13:45:00|64843.2|64833.2|64840.9|64830.9|64845.6|64835.6|64835.1|64825.1|592
1629294600000|2021-08-18 13:50:00|64840.8|64830.8|64827.7|64817.7|64848.8|64838.8|64825.9|64815.9|641
1629294900000|2021-08-18 13:55:00|64827.6|64817.6|64816.8|64806.8|64827.9|64817.9|64816.8|64806.8|603
1629295200000|2021-08-18 14:00:00|64817.6|64807.6|64820.3|64810.3|64824.3|64814.3|64817.2|64807.2|691
1629295500000|2021-08-18 14:05:00|64820|64810|64827|64817|64828.8|64818.8|64819.6|64809.6|601
1629295800000|2021-08-18 14:10:00|64827.2|64817.2|64823.7|64813.7|64827.9|64817.9|64819.3|64809.3|593
1629296100000|2021-08-18 14:15:00|64823.6|64813.6|64828.2|64818.2|64832.9|64822.9|64822.3|64812.3|614
1629296400000|2021-08-18 14:20:00|64828.3|64818.3|64828.5|64818.5|64834|64824|64828.3|64818.3|524
1629296700000|2021-08-18 14:25:00|64828.8|64818.8|64842.7|64832.7|64845.2|64835.2|64828.4|64814.2|548
1629297000000|2021-08-18 14:30:00|64842.5|64832.5|64838.3|64828.3|64843.7|64833.7|64836.2|64826.2|671
1629297300000|2021-08-18 14:35:00|64838.2|64828.2|64848.8|64838.8|64849.1|64839.1|64834.7|64824.7|616
1629297600000|2021-08-18 14:40:00|64849.1|64839.1|64848.2|64838.2|64858|64848|64844.8|64834.8|639
1629297900000|2021-08-18 14:45:00|64848.3|64838.3|64846.6|64836.6|64854.3|64844.3|64842.8|64832.2|698
1629298200000|2021-08-18 14:50:00|64846.7|64836.7|64857.6|64847.6|64860.1|64850.1|64844.5|64834.5|674
1629298500000|2021-08-18 14:55:00|64857.7|64847.7|64845.3|64835.3|64860.9|64850.9|64845.3|64835.3|663
1629298800000|2021-08-18 15:00:00|64845|64835|64841.4|64831.4|64854.6|64844.6|64841.3|64831.3|591
1629299100000|2021-08-18 15:05:00|64841.5|64831.5|64843.6|64833.6|64846.4|64836.4|64832.4|64822.4|581
1629299400000|2021-08-18 15:10:00|64843|64833|64856.7|64846.7|64858.2|64848.2|64842.4|64832.4|527
1629299700000|2021-08-18 15:15:00|64857.1|64847.1|64855|64845|64864.5|64854.5|64853.9|64843.9|549
1629300000000|2021-08-18 15:20:00|64854.9|64844.9|64862.9|64852.9|64867.8|64857.8|64852.4|64842.4|588
1629300300000|2021-08-18 15:25:00|64863.5|64853.5|64853.9|64843.9|64874|64864|64853.2|64843.2|648
1629300600000|2021-08-18 15:30:00|64854.1|64844.1|64855.7|64845.7|64862.6|64852.6|64850.7|64840.7|569
1629300900000|2021-08-18 15:35:00|64855.6|64845.6|64857.9|64847.9|64861.4|64851.4|64855|64845|505
1629301200000|2021-08-18 15:40:00|64858.3|64848.3|64863.6|64853.6|64865.7|64855.7|64856.3|64846.3|470
1629301500000|2021-08-18 15:45:00|64864|64854|64857.4|64847.4|64864|64854|64853.2|64842.1|500
1629301800000|2021-08-18 15:50:00|64857.5|64847.5|64853.9|64843.9|64860.6|64850.6|64853.2|64843.2|425
1629302100000|2021-08-18 15:55:00|64853.8|64843.8|64862.3|64852.3|64865.4|64853.3|64853.5|64843.5|496
1629302400000|2021-08-18 16:00:00|64862.2|64852.2|64865.7|64855.7|64867.1|64856.3|64858.4|64846.7|533
1629302700000|2021-08-18 16:05:00|64865.8|64855.8|64865.8|64855.8|64868.6|64856.6|64858.9|64847.9|504
1629303000000|2021-08-18 16:10:00|64866|64856|64873.3|64863.3|64873.8|64863.8|64864.3|64854.3|516
1629303300000|2021-08-18 16:15:00|64873.4|64863.4|64872.8|64862.8|64874.5|64864.5|64871.5|64861.5|381
1629303600000|2021-08-18 16:20:00|64872.7|64862.7|64873.8|64863.8|64875|64865|64872.2|64862.2|425
1629303900000|2021-08-18 16:25:00|64873.7|64863.7|64870.7|64860.7|64874.8|64864.8|64867.6|64857.6|438
1629304200000|2021-08-18 16:30:00|64870.6|64860.6|64868|64858|64870.6|64860.6|64866|64856|385
1629304500000|2021-08-18 16:35:00|64868.1|64858.1|64865.9|64855.9|64871.4|64861.4|64865.4|64855.4|292
1629304800000|2021-08-18 16:40:00|64865.8|64855.8|64869.9|64859.9|64870.4|64860.4|64865.6|64855.6|239
1629305100000|2021-08-18 16:45:00|64869.8|64859.8|64868.9|64858.9|64876.6|64861.5|64864.5|64854.5|403
1629305400000|2021-08-18 16:50:00|64869|64859|64872.5|64862.5|64872.8|64862.8|64868.8|64858.8|337
1629305700000|2021-08-18 16:55:00|64872.2|64862.2|64869.7|64859.7|64876.9|64866.9|64869.6|64859.6|391
1629306000000|2021-08-18 17:00:00|64869.6|64859.6|64864.9|64854.9|64870.1|64860.1|64864.6|64850.1|374
1629306300000|2021-08-18 17:05:00|64864.4|64854.4|64865.6|64855.6|64872.7|64858|64862.3|64852.3|386
1629306600000|2021-08-18 17:10:00|64865.7|64855.7|64858|64848|64866.7|64856.7|64853.7|64843.7|401
1629306900000|2021-08-18 17:15:00|64858.1|64848.1|64863.8|64853.8|64864.9|64854.9|64857|64847|404
1629307200000|2021-08-18 17:20:00|64863.9|64853.9|64857.8|64847.8|64865.3|64855.3|64857|64847|338
1629307500000|2021-08-18 17:25:00|64857.6|64847.6|64863.3|64853.3|64863.5|64853.5|64857.2|64847.2|326
1629307800000|2021-08-18 17:30:00|64863.4|64853.4|64864.9|64854.9|64869.2|64859.2|64861.5|64851.5|283
1629308100000|2021-08-18 17:35:00|64864.8|64854.8|64867.3|64857.3|64867.5|64857.5|64864.5|64854.5|265
1629308400000|2021-08-18 17:40:00|64867.2|64857.2|64864.8|64854.8|64867.6|64857.6|64863.7|64853.7|181
1629308700000|2021-08-18 17:45:00|64864.6|64854.6|64873.8|64863.8|64874.1|64864.1|64864.6|64854.6|307
1629309000000|2021-08-18 17:50:00|64873.9|64863.9|64876.6|64866.6|64876.9|64866.9|64870.8|64860.8|309
1629309300000|2021-08-18 17:55:00|64876.7|64866.7|64879.8|64859.8|64883.1|64868|64875.3|64857.3|420
1629309600000|2021-08-18 18:00:00|64879.9|64859.9|64819.2|64799.2|64883.5|64868.2|64810|64790|988
1629309900000|2021-08-18 18:05:00|64819.4|64799.4|64836.6|64816.6|64860.7|64840.7|64810.5|64790.5|1075
1629310200000|2021-08-18 18:10:00|64835.9|64815.9|64829.9|64809.9|64848.9|64828.9|64821.3|64801.3|1015
1629310500000|2021-08-18 18:15:00|64831.3|64811.3|64838.7|64828.7|64851.5|64835.1|64831.1|64811.2|873
1629310800000|2021-08-18 18:20:00|64839.1|64829.1|64832.2|64822.2|64847.4|64834.9|64822.9|64807.6|734
1629311100000|2021-08-18 18:25:00|64832.1|64822.1|64815.8|64805.8|64836.4|64823.1|64813.4|64799.3|675
1629311400000|2021-08-18 18:30:00|64816|64806|64809|64799|64818.5|64807.6|64804.6|64790.5|699
1629311700000|2021-08-18 18:35:00|64809.1|64799.1|64821.7|64811.7|64824.4|64811.9|64805.9|64791.6|604
1629312000000|2021-08-18 18:40:00|64821.8|64811.8|64820.5|64810.5|64823.8|64813.8|64817.8|64807.8|674
1629312300000|2021-08-18 18:45:00|64820.6|64810.6|64831|64821|64838.5|64828.5|64820.2|64809.5|611
1629312600000|2021-08-18 18:50:00|64830.6|64820.6|64843.6|64833.6|64847.1|64833.7|64830.3|64819|562
1629312900000|2021-08-18 18:55:00|64843.5|64833.5|64844.7|64834.7|64848|64835.1|64833.3|64823.3|517
1629313200000|2021-08-18 19:00:00|64842.9|64832.9|64833.3|64823.3|64847.3|64833.7|64832.7|64822.7|470
1629313500000|2021-08-18 19:05:00|64833.5|64823.5|64833.9|64823.9|64835.4|64825.4|64829.2|64819.2|428
1629313800000|2021-08-18 19:10:00|64833.8|64823.8|64834.2|64814.2|64836.9|64826.6|64828.7|64814|449
1629314100000|2021-08-18 19:15:00|64834.4|64814.4|64826.2|64816.2|64838.2|64823.1|64825.9|64812.7|490
1629314400000|2021-08-18 19:20:00|64826.1|64816.1|64832.3|64822.3|64837.8|64823|64822.6|64808.6|484
1629314700000|2021-08-18 19:25:00|64832.5|64822.5|64837.9|64827.9|64842.6|64827.9|64826.1|64811.5|507
1629315000000|2021-08-18 19:30:00|64837.8|64827.8|64843.3|64833.3|64848.8|64833.7|64835.5|64821.2|468
1629315300000|2021-08-18 19:35:00|64843.2|64833.2|64844|64834|64854.2|64838.8|64838.1|64823|590
1629315600000|2021-08-18 19:40:00|64843.9|64833.9|64836.3|64826.3|64848.9|64834.2|64835.7|64821.7|462
1629315900000|2021-08-18 19:45:00|64836|64826|64848.6|64838.6|64856.8|64842.8|64833.9|64820.6|470
1629316200000|2021-08-18 19:50:00|64848.8|64838.8|64846.3|64826.3|64856.9|64842.3|64840.9|64825.3|566
1629316500000|2021-08-18 19:55:00|64846.5|64826.5|64851.8|64831.8|64854.7|64839.9|64843.6|64826.5|528
1629316800000|2021-08-18 20:00:00|64851.7|64831.7|64848.9|64828.9|64851.8|64835.1|64842.7|64825.7|300
1629317100000|2021-08-18 20:05:00|64848.8|64828.8|64847.2|64827.2|64851.9|64832.2|64842.2|64826.8|311
1629317400000|2021-08-18 20:10:00|64847.6|64827.6|64849.7|64829.7|64851.5|64835.7|64844.2|64826.6|238
1629317700000|2021-08-18 20:15:00|64849.8|64829.8|64852.3|64832.3|64853.6|64838.1|64845|64829.6|200
1629318000000|2021-08-18 20:20:00|64852.2|64832.2|64849.8|64829.8|64854.7|64838.8|64844.9|64829.8|177
1629318300000|2021-08-18 20:25:00|64849.7|64829.7|64848.8|64828.8|64850.9|64834.7|64843.3|64828.5|131
1629318600000|2021-08-18 20:30:00|64848.9|64828.9|64847.5|64827.5|64851|64834.4|64844.2|64827.4|167
1629318900000|2021-08-18 20:35:00|64847.6|64827.6|64851|64831|64855.2|64835.2|64844.1|64824.1|275
1629319200000|2021-08-18 20:40:00|64851.1|64831.1|64851.9|64831.9|64853.4|64833.4|64847.2|64827.2|249
1629319500000|2021-08-18 20:45:00|64851.8|64831.8|64853.5|64833.5|64853.5|64833.5|64850.7|64830.7|143
1629319800000|2021-08-18 20:50:00|64852.7|64832.7|64853.7|64833.7|64855.5|64835.5|64851.8|64831.8|139
1629320100000|2021-08-18 20:55:00|64854.6|64834.6|64865.7|64835.3|64869.3|64849.3|64853.1|64833.1|306
1629320400000|2021-08-18 21:00:00|64865.5|64835.1|64867.4|64824.3|64868.6|64840.5|64858.6|64815.9|56
1629320700000|2021-08-18 21:05:00|64886.3|64816.6|64872.1|64827|64887.6|64827|64865|64809.1|176
1629321000000|2021-08-18 21:10:00|64878.8|64826.6|64892.1|64821.8|64893.9|64827|64868.3|64812.3|225
1629321300000|2021-08-18 21:15:00|64890.2|64821.9|64881.4|64812|64897.5|64826|64872.4|64806.2|170
1629321600000|2021-08-18 21:20:00|64883.7|64810.5|64882.6|64811.5|64898.6|64816.3|64874.5|64805.2|91
1629321900000|2021-08-18 21:25:00|64879.6|64810.7|64881.3|64809|64895.6|64814.9|64874.1|64804.8|84
1629322200000|2021-08-18 21:30:00|64882.1|64807.7|64884.2|64819.1|64893.7|64823.4|64871.1|64807.7|257
1629322500000|2021-08-18 21:35:00|64884.5|64818.2|64882.8|64838.4|64893.9|64839.9|64868.4|64811.3|256
1629322800000|2021-08-18 21:40:00|64882.9|64838.2|64879.6|64840.5|64886.7|64844|64875.6|64833.9|216
1629323100000|2021-08-18 21:45:00|64879.7|64842.7|64886.8|64839.7|64891.4|64842.9|64876.3|64831.7|148
1629323400000|2021-08-18 21:50:00|64885.5|64839.4|64881.7|64839.1|64889|64841|64879.9|64837.1|107
1629323700000|2021-08-18 21:55:00|64881.1|64838.7|64886.7|64839.1|64888.9|64844.7|64875.4|64834.6|112
1629324000000|2021-08-18 22:00:00|64886.8|64838.7|64872.7|64837.7|64886.8|64839.8|64871.3|64834|374
1629324300000|2021-08-18 22:05:00|64872.3|64838.3|64873.5|64836|64876|64838.9|64869.4|64835|275
1629324600000|2021-08-18 22:10:00|64873.8|64836.3|64869.2|64837.5|64874.8|64843.7|64863.5|64835.2|247
1629324900000|2021-08-18 22:15:00|64862.9|64842.9|64875|64836.2|64875|64844.5|64862.9|64835.4|177
1629325200000|2021-08-18 22:20:00|64873.5|64837|64862.8|64842.8|64874.3|64846|64860.4|64835.7|222
1629325500000|2021-08-18 22:25:00|64862.2|64842.2|64860.2|64840.2|64871.3|64845.2|64859|64836.1|193
1629325800000|2021-08-18 22:30:00|64860.4|64840.4|64860.8|64840.8|64866.3|64841.7|64858.8|64835.6|209
1629326100000|2021-08-18 22:35:00|64860.5|64840.5|64860.1|64840.1|64868.4|64842.6|64858.3|64832.2|177
1629326400000|2021-08-18 22:40:00|64860.4|64840.4|64863|64843|64864.4|64844.4|64858.1|64838.1|252
1629326700000|2021-08-18 22:45:00|64862.6|64842.6|64858.7|64838.7|64867.2|64845.3|64858.3|64831.2|228
1629327000000|2021-08-18 22:50:00|64858.9|64838.9|64859.5|64839.5|64861.5|64841.5|64858.1|64838.1|173
1629327300000|2021-08-18 22:55:00|64859.7|64839.7|64861.9|64841.9|64863.7|64842.9|64858|64833.2|196
1629327600000|2021-08-18 23:00:00|64859.9|64839.9|64861.2|64841.2|64863.1|64843.1|64859.2|64839.2|175
1629327900000|2021-08-18 23:05:00|64860.9|64840.9|64866.8|64846.8|64867.9|64847.9|64860.1|64824.5|261
1629328200000|2021-08-18 23:10:00|64868.3|64848.3|64865.3|64845.3|64868.3|64848.3|64863.7|64843.7|278
1629328500000|2021-08-18 23:15:00|64863.4|64843.4|64866.8|64846.8|64868.2|64848.2|64863.4|64843.4|283
1629328800000|2021-08-18 23:20:00|64866.7|64846.7|64870.5|64850.5|64872.8|64852.8|64865.5|64845.5|357
1629329100000|2021-08-18 23:25:00|64870.7|64850.7|64870.5|64850.5|64874.4|64854.4|64868.8|64848.8|239
1629329400000|2021-08-18 23:30:00|64870.9|64850.9|64869.2|64849.2|64872|64852|64866.6|64846.6|274
1629329700000|2021-08-18 23:35:00|64869.4|64849.4|64870.8|64850.8|64873.2|64853.2|64868.6|64848.6|178
1629330000000|2021-08-18 23:40:00|64871.2|64851.2|64873.2|64853.2|64873.9|64853.9|64869.7|64849.7|218
1629330300000|2021-08-18 23:45:00|64873.1|64853.1|64874.5|64854.5|64875.2|64855.2|64872.4|64852.4|202
1629330600000|2021-08-18 23:50:00|64874.6|64854.6|64875.9|64855.9|64877.5|64857.5|64869.1|64849.1|330
1629330900000|2021-08-18 23:55:00|64875.7|64855.7|64871.8|64851.8|64876.9|64856.9|64867.5|64847.5|404
1629331200000|2021-08-19 00:00:00|64871.7|64851.7|64871.7|64851.7|64875|64855|64868.6|64848.6|502
1629331500000|2021-08-19 00:05:00|64871.3|64851.3|64872.6|64852.6|64873.5|64853.5|64869.9|64849.9|271
1629331800000|2021-08-19 00:10:00|64872.5|64852.5|64890.2|64870.2|64890.9|64870.9|64872.5|64852.5|497
1629332100000|2021-08-19 00:15:00|64890.3|64870.3|64895.4|64875.4|64896.1|64880.9|64883.6|64863.6|442
1629332400000|2021-08-19 00:20:00|64895.5|64875.5|64896.6|64886.6|64902|64887.1|64895.4|64875.4|434
1629332700000|2021-08-19 00:25:00|64896.5|64886.5|64900.8|64890.8|64909.5|64894.5|64896.5|64882.8|547
1629333000000|2021-08-19 00:30:00|64901.2|64891.2|64901.9|64881.9|64907.6|64892.3|64897|64881.7|418
1629333300000|2021-08-19 00:35:00|64902|64882|64900.4|64880.4|64902.9|64882.9|64897.7|64877.7|365
1629333600000|2021-08-19 00:40:00|64900.5|64880.5|64898.3|64878.3|64902.3|64886.9|64892.5|64873.4|344
1629333900000|2021-08-19 00:45:00|64898.2|64878.2|64886.1|64876.1|64900|64884.2|64884.1|64869.6|390
1629334200000|2021-08-19 00:50:00|64886.2|64876.2|64901.7|64881.7|64902.1|64886.8|64880.6|64865.9|463
1629334500000|2021-08-19 00:55:00|64901.8|64881.8|64901|64881|64906.4|64891.2|64894.4|64876.6|477
1629334800000|2021-08-19 01:00:00|64900.7|64880.7|64892.1|64882.1|64901.1|64888.5|64891.6|64875.8|589
1629335100000|2021-08-19 01:05:00|64892.2|64882.2|64888.2|64878.2|64893.4|64882.2|64880.7|64868.5|611
1629335400000|2021-08-19 01:10:00|64888.1|64878.1|64895.9|64875.9|64897.2|64883.6|64886.4|64873.9|540
1629335700000|2021-08-19 01:15:00|64896.1|64876.1|64884.8|64864.8|64896.1|64880|64879.9|64863.2|700
1629336000000|2021-08-19 01:20:00|64880.4|64870.4|64888.7|64878.7|64890.8|64880.3|64879.9|64869.2|462
1629336300000|2021-08-19 01:25:00|64888.6|64878.6|64893.9|64873.9|64894.9|64880.6|64884.5|64868.9|594
1629336600000|2021-08-19 01:30:00|64894.2|64874.2|64882.8|64872.8|64894.2|64875.9|64876.6|64862.2|805
1629336900000|2021-08-19 01:35:00|64883|64873|64888.8|64878.8|64893.5|64883.5|64876.8|64866.8|607
1629337200000|2021-08-19 01:40:00|64888.9|64878.9|64904.1|64894.1|64905.3|64894.1|64887.4|64877.4|630
1629337500000|2021-08-19 01:45:00|64904.3|64894.3|64917.9|64907.9|64918.1|64908.1|64904.3|64894.3|631
1629337800000|2021-08-19 01:50:00|64917.8|64907.8|64926.7|64916.7|64926.9|64916.9|64911.8|64898.7|590
1629338100000|2021-08-19 01:55:00|64926.8|64916.8|64961.4|64951.4|64974.6|64959.2|64926.8|64915.2|893
1629338400000|2021-08-19 02:00:00|64961.1|64951.1|64949.8|64939.8|64967.5|64957|64945.6|64935.6|716
1629338700000|2021-08-19 02:05:00|64949.9|64939.9|64950.1|64940.1|64957.2|64946.2|64941.4|64929.4|613
1629339000000|2021-08-19 02:10:00|64949.7|64939.7|64971.3|64961.3|64974.6|64962.8|64949.7|64939.7|728
1629339300000|2021-08-19 02:15:00|64971.4|64961.4|64984.2|64974.2|64993.5|64979.2|64971.4|64961.4|694
1629339600000|2021-08-19 02:20:00|64983.7|64973.7|64971.2|64961.2|64999.5|64985.3|64971.1|64957.7|696
1629339900000|2021-08-19 02:25:00|64971.3|64961.3|64986.9|64976.9|64994.5|64984.5|64971.3|64961.3|643
1629340200000|2021-08-19 02:30:00|64987|64977|64971.1|64961.1|64989.1|64979.1|64963|64948.2|723
1629340500000|2021-08-19 02:35:00|64971.4|64961.4|64969.3|64949.3|64980.8|64970.8|64962.8|64948|637
1629340800000|2021-08-19 02:40:00|64970.1|64950.1|64969.9|64959.9|64973.9|64963.9|64964.7|64950.1|548
1629341100000|2021-08-19 02:45:00|64970|64960|64962.7|64952.7|64972.9|64960.3|64960.1|64949.2|623
1629341400000|2021-08-19 02:50:00|64963.9|64953.9|64972.5|64962.5|64976.5|64962.7|64960.4|64949.6|616
1629341700000|2021-08-19 02:55:00|64972.8|64962.8|64977.8|64967.8|64978.6|64968.6|64968.3|64958.3|713
1629342000000|2021-08-19 03:00:00|64977.6|64967.6|64987|64977|64989.8|64979.8|64973.3|64963.3|679
1629342300000|2021-08-19 03:05:00|64987.1|64977.1|64985.2|64975.2|64987.6|64977.6|64976.1|64966.1|613
1629342600000|2021-08-19 03:10:00|64985.3|64975.3|64998.8|64978.8|65008.1|64993.3|64985.2|64971.4|786
1629342900000|2021-08-19 03:15:00|64999.5|64979.5|64982.6|64972.6|65001.1|64986.3|64979.1|64969.1|701
1629343200000|2021-08-19 03:20:00|64982.5|64972.5|64978.9|64968.9|64982.7|64972.7|64973.2|64963.2|536
1629343500000|2021-08-19 03:25:00|64979.1|64969.1|64980.3|64960.3|64989.3|64976.7|64974|64959.5|571
1629343800000|2021-08-19 03:30:00|64974.3|64964.3|64980.4|64970.4|64987.8|64972.8|64970.3|64956.7|571
1629344100000|2021-08-19 03:35:00|64980.5|64970.5|64980.5|64970.5|64984.8|64974.8|64976.2|64966.2|397
1629344400000|2021-08-19 03:40:00|64980|64970|64984.8|64974.8|64987.1|64977.1|64979.9|64969.9|437
1629344700000|2021-08-19 03:45:00|64984.7|64974.7|64988.8|64978.8|64991.9|64981.9|64983.8|64973.8|433
1629345000000|2021-08-19 03:50:00|64988.9|64978.9|64980.4|64970.4|64989.1|64979.1|64979.8|64969.8|458
1629345300000|2021-08-19 03:55:00|64980|64970|64977.5|64967.5|64983.9|64970.4|64975|64961.9|434
1629345600000|2021-08-19 04:00:00|64977.6|64967.6|64979.5|64969.5|64980.4|64970.4|64975.2|64965.2|262
1629345900000|2021-08-19 04:05:00|64979.6|64969.6|64979.4|64969.4|64982.4|64972.4|64979|64969|263
1629346200000|2021-08-19 04:10:00|64979.3|64969.3|64979.6|64969.6|64981|64971|64977|64967|285
1629346500000|2021-08-19 04:15:00|64979.4|64969.4|64981.4|64971.4|64982.2|64972.2|64979.3|64969.3|348
1629346800000|2021-08-19 04:20:00|64981.5|64971.5|64986.8|64976.8|64987.8|64976.9|64981.3|64967.6|291
1629347100000|2021-08-19 04:25:00|64986.7|64976.7|64988.2|64978.2|64988.4|64978.4|64986.1|64976.1|298
1629347400000|2021-08-19 04:30:00|64988.1|64978.1|64995.4|64985.4|64995.6|64985.6|64987.9|64977.9|435
1629347700000|2021-08-19 04:35:00|64995.5|64985.5|65009.5|64999.5|65012.7|65002.7|64995.5|64985.4|532
1629348000000|2021-08-19 04:40:00|65009.4|64999.4|65007.7|64997.7|65013.5|65003.5|65006.1|64996.1|407
1629348300000|2021-08-19 04:45:00|65008.8|64998.8|65022.6|65012.6|65022.7|65012.7|65008.8|64998.8|521
1629348600000|2021-08-19 04:50:00|65022.5|65012.5|65022.4|65012.4|65028.1|65018.1|65018.9|65008.9|403
1629348900000|2021-08-19 04:55:00|65022.5|65012.5|65022.4|65012.4|65028.5|65016.4|65019.7|65008.4|486
1629349200000|2021-08-19 05:00:00|65022.1|65012.1|65016|65006|65027.4|65017.4|65015.4|65005.4|559
1629349500000|2021-08-19 05:05:00|65016.1|65006.1|65011.6|65001.6|65016.5|65006.5|65005.9|64995.9|456
1629349800000|2021-08-19 05:10:00|65011.7|65001.7|65007.5|64997.5|65016.4|65006.4|65007.1|64997.1|495
1629350100000|2021-08-19 05:15:00|65007.6|64997.6|65012.6|65002.6|65016|65006|65003.4|64993.4|485
1629350400000|2021-08-19 05:20:00|65012.7|65002.7|65010.4|65000.4|65016.8|65006.8|65007.7|64997.7|420
1629350700000|2021-08-19 05:25:00|65010.3|65000.3|65020|65010|65020.2|65010.2|65008.8|64998.8|493
1629351000000|2021-08-19 05:30:00|65020.1|65010.1|64999.8|64989.8|65020.1|65010.1|64998|64988|527
1629351300000|2021-08-19 05:35:00|64999.9|64989.9|64986.9|64976.9|64999.9|64989.9|64977|64967|604
1629351600000|2021-08-19 05:40:00|64987|64977|64991.6|64981.6|64998|64988|64987|64977|533
1629351900000|2021-08-19 05:45:00|64991.8|64981.8|64987.7|64977.7|64995.1|64985.1|64986.4|64976.4|512
1629352200000|2021-08-19 05:50:00|64987.8|64977.8|65000.2|64990.2|65000.6|64990.6|64981.7|64971.7|573
1629352500000|2021-08-19 05:55:00|65000.3|64990.3|64980.7|64970.7|65002.8|64992.8|64976.9|64966.9|773
1629352800000|2021-08-19 06:00:00|64980.8|64970.8|64983.3|64973.3|64986.8|64976.8|64979.3|64969.3|603
1629353100000|2021-08-19 06:05:00|64983.6|64973.6|65017.7|65007.7|65033.2|65015.8|64979.2|64969.2|761
1629353400000|2021-08-19 06:10:00|65017.6|65007.6|65018.5|65008.5|65024.6|65013.4|65011|65001|684
1629353700000|2021-08-19 06:15:00|65018.6|65008.6|65024.3|65014.3|65026.3|65016.3|65012.3|65002.3|551
1629354000000|2021-08-19 06:20:00|65024.4|65014.4|65019.8|65009.8|65047.3|65037.3|65019.2|65009.2|711
1629354300000|2021-08-19 06:25:00|65019.4|65009.4|65030.9|65020.9|65041.2|65031.2|65019.2|65009.2|728
1629354600000|2021-08-19 06:30:00|65031.3|65021.3|65020.9|65010.9|65031.7|65021.7|65019.2|65009.2|675
1629354900000|2021-08-19 06:35:00|65021|65011|65018.5|65008.5|65024.3|65014.3|65015.7|65005.7|540
1629355200000|2021-08-19 06:40:00|65018.3|65008.3|65016.5|65006.5|65022.9|65012.9|65009.8|64999.8|653
1629355500000|2021-08-19 06:45:00|65016.4|65006.4|65021.7|65011.7|65025.6|65015.6|65015.2|65005.2|529
1629355800000|2021-08-19 06:50:00|65021.3|65011.3|65025.9|65015.9|65025.9|65015.9|65013.6|65003.6|594
1629356100000|2021-08-19 06:55:00|65025.4|65015.4|65031.2|65021.2|65031.5|65021.5|65022.6|65012.6|692
1629356400000|2021-08-19 07:00:00|65031.1|65021.1|65029.3|65019.3|65035.8|65025.8|65018.7|65008.7|726
1629356700000|2021-08-19 07:05:00|65029.4|65019.4|65037.7|65027.7|65041.6|65031.6|65028.9|65018.9|681
1629357000000|2021-08-19 07:10:00|65037.5|65027.5|65025.9|65015.9|65045.1|65035.1|65015.7|65005.7|703
1629357300000|2021-08-19 07:15:00|65025.5|65015.5|65009.8|64999.8|65039.7|65029.7|65009.6|64999.6|586
1629357600000|2021-08-19 07:20:00|65010.6|65000.6|64984.2|64974.2|65014.9|65003.7|64963.1|64948.8|779
1629357900000|2021-08-19 07:25:00|64984|64974|64990.8|64980.8|65005.2|64995.2|64976.5|64966.5|674
1629358200000|2021-08-19 07:30:00|64990.9|64980.9|64993.7|64983.7|64994.2|64984.2|64987|64977|570
1629358500000|2021-08-19 07:35:00|64993.8|64983.8|64998.6|64988.6|65002.2|64992.2|64990.5|64980.5|620
1629358800000|2021-08-19 07:40:00|64998.5|64988.5|65003.2|64993.2|65010.9|65000.9|64994.5|64984.5|674
1629359100000|2021-08-19 07:45:00|65002.4|64992.4|64988.6|64978.6|65003|64993|64983.2|64973.2|640
1629359400000|2021-08-19 07:50:00|64988.7|64978.7|64980.2|64970.2|64988.9|64978.9|64977.6|64967.6|514
1629359700000|2021-08-19 07:55:00|64980.1|64970.1|64990.8|64980.8|64995.8|64985.8|64972.5|64962.5|577
1629360000000|2021-08-19 08:00:00|64990.7|64980.7|65000.7|64990.7|65007.9|64997.9|64986.8|64976.8|590
1629360300000|2021-08-19 08:05:00|65001|64991|64996.3|64986.3|65009.5|64999.5|64995.3|64985.3|635
1629360600000|2021-08-19 08:10:00|64996.1|64986.1|64987.1|64977.1|64996.2|64986.2|64983.8|64973.8|541
1629360900000|2021-08-19 08:15:00|64987|64977|64982.6|64972.6|64988.5|64978.5|64976.4|64966.4|491
1629361200000|2021-08-19 08:20:00|64982.5|64972.5|64981.2|64971.2|64988.1|64978.1|64980|64970|605
1629361500000|2021-08-19 08:25:00|64981.7|64971.7|64975.8|64965.8|64982.4|64972.4|64973.7|64963.7|624
1629361800000|2021-08-19 08:30:00|64975.7|64965.7|64982.9|64972.9|64984.5|64974.5|64973|64963|568
1629362100000|2021-08-19 08:35:00|64982.8|64972.8|64977.8|64967.8|64997.9|64987|64975.1|64965.1|595
1629362400000|2021-08-19 08:40:00|64977.9|64967.9|64990.1|64980.1|65000.7|64990.7|64975.2|64965.2|665
1629362700000|2021-08-19 08:45:00|64990.2|64980.2|64999|64989|64999.6|64989.6|64989|64979|517
1629363000000|2021-08-19 08:50:00|64999.1|64989.1|64996.4|64986.4|65002.7|64992.7|64995.7|64985.7|401
1629363300000|2021-08-19 08:55:00|64996.3|64986.3|65000.8|64990.8|65005.3|64995.3|64995.7|64985.7|511
1629363600000|2021-08-19 09:00:00|65000.7|64990.7|65013.2|65003.2|65018.9|65008.9|65000.7|64990.7|583
1629363900000|2021-08-19 09:05:00|65013.4|65003.4|65012.4|65002.4|65015.5|65005.5|65009.4|64999.4|466
1629364200000|2021-08-19 09:10:00|65012.3|65002.3|65015|65005|65017.6|65007.6|65008.5|64998.5|499
1629364500000|2021-08-19 09:15:00|65015.2|65005.2|65004.3|64994.3|65021.6|65010.6|65004.2|64994.2|485
1629364800000|2021-08-19 09:20:00|65004.4|64994.4|64992.3|64982.3|65005.7|64995.7|64988.9|64978.9|565
1629365100000|2021-08-19 09:25:00|64992.1|64982.1|65003.8|64993.8|65008.5|64995.1|64991.4|64981.4|566
1629365400000|2021-08-19 09:30:00|65003.7|64993.7|64991.6|64981.6|65013.2|64998.7|64991.4|64981.4|534
1629365700000|2021-08-19 09:35:00|64991.2|64981.2|64975.6|64965.6|64991.7|64981.7|64965.5|64955.5|673
1629366000000|2021-08-19 09:40:00|64976.5|64966.5|64968.2|64958.2|64977|64967|64965|64955|476
1629366300000|2021-08-19 09:45:00|64968.3|64958.3|64951.4|64941.4|64968.9|64958.9|64939.8|64922.7|614
1629366600000|2021-08-19 09:50:00|64951.8|64941.8|64952.5|64942.5|64955.8|64945.8|64947.8|64937.8|508
1629366900000|2021-08-19 09:55:00|64952.9|64942.9|64941.8|64931.8|64954.4|64944.4|64938.5|64928.5|482
1629367200000|2021-08-19 10:00:00|64942.2|64932.2|64945.1|64935.1|64955.7|64944.2|64934.2|64922.1|515
1629367500000|2021-08-19 10:05:00|64945.2|64935.2|64945.1|64935.1|64946.2|64935.8|64931.5|64918.9|463
1629367800000|2021-08-19 10:10:00|64945.2|64935.2|64954.1|64944.1|64954.3|64944.3|64942.5|64932.5|356
1629368100000|2021-08-19 10:15:00|64953.9|64943.9|64950.9|64940.9|64958.9|64948.9|64949.6|64939.6|451
1629368400000|2021-08-19 10:20:00|64950.6|64940.6|64941.9|64931.9|64956.7|64946.7|64940.4|64930.4|420
1629368700000|2021-08-19 10:25:00|64941.7|64931.7|64953.8|64943.8|64954.6|64944.6|64938|64928|450
1629369000000|2021-08-19 10:30:00|64953.3|64943.3|64951.8|64941.8|64959.4|64949.4|64951.3|64941.3|509
1629369300000|2021-08-19 10:35:00|64951.5|64941.5|64939.6|64929.6|64951.6|64941.6|64937.1|64927.1|474
1629369600000|2021-08-19 10:40:00|64939.9|64929.9|64950.6|64940.6|64952.1|64942.1|64939.5|64929.5|392
1629369900000|2021-08-19 10:45:00|64951|64941|64947.5|64937.5|64951.3|64941.3|64943.4|64933.4|376
1629370200000|2021-08-19 10:50:00|64947.6|64937.6|64941.9|64931.9|64951.1|64941.1|64939.8|64929.8|350
1629370500000|2021-08-19 10:55:00|64941.8|64931.8|64945.1|64935.1|64946.8|64936.8|64941|64931|466
1629370800000|2021-08-19 11:00:00|64944.3|64934.3|64943.6|64933.6|64950.2|64940.2|64940.4|64930.4|474
1629371100000|2021-08-19 11:05:00|64943.5|64933.5|64937.7|64927.7|64944.2|64934.2|64936.9|64926.9|418
1629371400000|2021-08-19 11:10:00|64937.6|64927.6|64938|64928|64944.8|64934.8|64936.8|64926.8|463
1629371700000|2021-08-19 11:15:00|64937.9|64927.9|64938.2|64928.2|64940.5|64930.5|64936.5|64926.5|350
1629372000000|2021-08-19 11:20:00|64938.1|64928.1|64943.5|64933.5|64949.9|64939.9|64937.3|64927.3|496
1629372300000|2021-08-19 11:25:00|64943.8|64933.8|64947.8|64937.8|64950.1|64940.1|64943.5|64933.5|362
1629372600000|2021-08-19 11:30:00|64947.9|64937.9|64932.7|64922.7|64949.8|64939.8|64932.5|64922.5|482
1629372900000|2021-08-19 11:35:00|64932.6|64922.6|64929.4|64919.4|64935.9|64925.9|64926.3|64916.3|480
1629373200000|2021-08-19 11:40:00|64929|64919|64928.6|64918.6|64932|64922|64925|64915|487
1629373500000|2021-08-19 11:45:00|64928.7|64918.7|64936.9|64926.9|64941.9|64931.9|64926.7|64916.7|399
1629373800000|2021-08-19 11:50:00|64936.3|64926.3|64937.8|64927.8|64942.2|64932.2|64935.9|64925.9|317
1629374100000|2021-08-19 11:55:00|64937.7|64927.7|64941.2|64931.2|64941.8|64931.8|64930.2|64920.2|376
1629374400000|2021-08-19 12:00:00|64941.1|64931.1|64937.8|64927.8|64946.7|64936.7|64937|64927|525
1629374700000|2021-08-19 12:05:00|64937.9|64927.9|64931|64921|64938.2|64928.2|64928.8|64918.8|345
1629375000000|2021-08-19 12:10:00|64931.1|64921.1|64934|64924|64937.2|64927.2|64929.1|64919.1|474
1629375300000|2021-08-19 12:15:00|64933.9|64923.9|64938|64928|64940.7|64930.7|64929.7|64919.7|420
1629375600000|2021-08-19 12:20:00|64938.1|64928.1|64926.8|64916.8|64939.3|64929.3|64926.1|64916.1|571
1629375900000|2021-08-19 12:25:00|64926.4|64916.4|64933.7|64913.7|64934.7|64920.4|64921.3|64911.3|455
1629376200000|2021-08-19 12:30:00|64933.6|64913.6|64928.7|64918.7|64936.1|64923.2|64922.7|64908.8|562
1629376500000|2021-08-19 12:35:00|64928.6|64918.6|64926.5|64916.5|64932.9|64922.9|64922.2|64912.2|558
1629376800000|2021-08-19 12:40:00|64926.3|64916.3|64928|64918|64935.4|64925.4|64923.3|64913.3|641
1629377100000|2021-08-19 12:45:00|64928.3|64918.3|64933.3|64923.3|64933.7|64923.7|64927|64917|403
1629377400000|2021-08-19 12:50:00|64933.2|64923.2|64930.5|64920.5|64937.7|64927.7|64928|64918|527
1629377700000|2021-08-19 12:55:00|64930.6|64920.6|64931.8|64921.8|64932|64922|64923.9|64913.9|602
1629378000000|2021-08-19 13:00:00|64932.4|64922.4|64953.3|64943.3|64957.8|64947.8|64930.5|64920.5|800
1629378300000|2021-08-19 13:05:00|64953.4|64943.4|64961.3|64951.3|64971.4|64956|64945.6|64935.6|804
1629378600000|2021-08-19 13:10:00|64961|64951|64962.1|64952.1|64973.6|64963.6|64960.8|64950.8|612
1629378900000|2021-08-19 13:15:00|64962|64952|64970.8|64960.8|64975.3|64965.3|64961|64951|626
1629379200000|2021-08-19 13:20:00|64970.7|64960.7|64973.8|64963.8|64984.3|64974.3|64970.5|64960.5|645
1629379500000|2021-08-19 13:25:00|64974.1|64964.1|64979.6|64969.6|64984.3|64974.3|64971.6|64960.6|588
1629379800000|2021-08-19 13:30:00|64979.7|64969.7|64959.6|64949.6|64981.2|64971.2|64953.1|64943.1|663
1629380100000|2021-08-19 13:35:00|64960.2|64950.2|64966.3|64956.3|64976.8|64966.8|64960.2|64950.2|716
1629380400000|2021-08-19 13:40:00|64966.2|64956.2|64968.4|64958.4|64973.9|64963.9|64962.5|64952.5|670
1629380700000|2021-08-19 13:45:00|64968.5|64958.5|64971.5|64961.5|64975.8|64965.8|64962.4|64952.4|713
1629381000000|2021-08-19 13:50:00|64971.4|64961.4|64957|64947|64972.8|64962.8|64956.4|64946.4|729
1629381300000|2021-08-19 13:55:00|64956.1|64946.1|64951.5|64941.5|64959.9|64949.9|64945.8|64935.8|703
1629381600000|2021-08-19 14:00:00|64951.6|64941.6|64947.8|64937.8|64962.5|64952.5|64944.7|64934.7|811
1629381900000|2021-08-19 14:05:00|64948.7|64938.7|64967.3|64957.3|64969|64959|64948.1|64938.1|829
1629382200000|2021-08-19 14:10:00|64966.8|64956.8|64963.6|64953.6|64968.3|64958.3|64961.7|64951.7|801
1629382500000|2021-08-19 14:15:00|64963.5|64953.5|64969.9|64959.9|64974.6|64964.6|64962|64952|745
1629382800000|2021-08-19 14:20:00|64970.2|64960.2|64969.7|64959.7|64972.1|64962.1|64966.9|64956.9|611
1629383100000|2021-08-19 14:25:00|64969.6|64959.6|64974.1|64964.1|64978.5|64968.5|64969.4|64959.4|594
1629383400000|2021-08-19 14:30:00|64973.9|64963.9|64985|64975|64990.9|64980.9|64972.7|64959.1|684
1629383700000|2021-08-19 14:35:00|64984.9|64974.9|64991.8|64981.8|65000.1|64987.1|64983|64969.6|711
1629384000000|2021-08-19 14:40:00|64991.7|64981.7|64994.9|64984.9|65003.3|64991.4|64991.3|64981.3|678
1629384300000|2021-08-19 14:45:00|64994.5|64984.5|65002.2|64992.2|65002.7|64992.7|64994.5|64984.5|689
1629384600000|2021-08-19 14:50:00|65002.1|64992.1|65003.7|64993.7|65010.7|64999.4|64998.7|64988.7|698
1629384900000|2021-08-19 14:55:00|65003.3|64993.3|65002.7|64992.7|65014.1|65004.1|64998.9|64988.9|736
1629385200000|2021-08-19 15:00:00|65002.6|64992.6|64995.9|64985.9|65014.5|65004.5|64991.9|64981.9|663
1629385500000|2021-08-19 15:05:00|64996.3|64986.3|65011.1|65001.1|65013.7|65001.8|64996.2|64986.2|622
1629385800000|2021-08-19 15:10:00|65011|65001|64998.2|64988.2|65014.6|65004.6|64997.1|64987.1|603
1629386100000|2021-08-19 15:15:00|64998.1|64988.1|64994.3|64984.3|65004.5|64991.1|64989.1|64974.4|532
1629386400000|2021-08-19 15:20:00|64994.4|64984.4|64995.9|64985.9|65009|64994.7|64994.3|64984.3|522
1629386700000|2021-08-19 15:25:00|64995.7|64985.7|65006.3|64996.3|65008.2|64998.2|64994.1|64984.1|640
1629387000000|2021-08-19 15:30:00|65005.4|64995.4|65000|64990|65008.8|64998.7|64995.7|64984.9|754
1629387300000|2021-08-19 15:35:00|64999.9|64989.9|64987.8|64977.8|65007.3|64993.3|64986.5|64976.5|759
1629387600000|2021-08-19 15:40:00|64987.7|64977.7|64985.2|64975.2|64998.1|64985.4|64984|64974|633
1629387900000|2021-08-19 15:45:00|64985.1|64975.1|64971.2|64961.2|64985.2|64975.2|64971.2|64961.2|615
1629388200000|2021-08-19 15:50:00|64971.1|64961.1|64969.4|64959.4|64971.1|64961.1|64962.6|64952.6|572
1629388500000|2021-08-19 15:55:00|64969.5|64959.5|64979.8|64969.8|64980.5|64970.5|64966.7|64956.7|606
1629388800000|2021-08-19 16:00:00|64979.9|64969.9|64979.2|64969.2|64981.1|64971.1|64976.4|64966.4|515
1629389100000|2021-08-19 16:05:00|64979.1|64969.1|64985.5|64975.5|64989.5|64975.8|64978.8|64968.8|403
1629389400000|2021-08-19 16:10:00|64985.9|64975.9|64985.4|64975.4|64994.4|64979.9|64977.7|64966.8|546
1629389700000|2021-08-19 16:15:00|64985.5|64975.5|64974.6|64964.6|64990.9|64976.6|64972.5|64962.5|444
1629390000000|2021-08-19 16:20:00|64974.7|64964.7|64979.3|64969.3|64981.7|64971.7|64971.3|64961.3|470
1629390300000|2021-08-19 16:25:00|64979.4|64969.4|64979.6|64969.6|64982.5|64972.5|64976.7|64966.7|441
1629390600000|2021-08-19 16:30:00|64979.8|64969.8|64987.6|64977.6|64989.5|64979.5|64977.8|64967.8|446
1629390900000|2021-08-19 16:35:00|64987|64977|64973.7|64963.7|64989|64979|64973.5|64963.5|425
1629391200000|2021-08-19 16:40:00|64973.9|64963.9|64978.2|64968.2|64979|64969|64973.8|64963.8|379
1629391500000|2021-08-19 16:45:00|64978.1|64968.1|64975.7|64965.7|64981.3|64971.3|64975.7|64965.7|389
1629391800000|2021-08-19 16:50:00|64975.6|64965.6|64977.8|64967.8|64979.3|64969.3|64974.3|64964.3|344
1629392100000|2021-08-19 16:55:00|64977.7|64967.7|64979.1|64969.1|64979.4|64969.4|64973.6|64963.6|396
1629392400000|2021-08-19 17:00:00|64979.2|64969.2|64982.8|64972.8|64985.9|64975.9|64977.1|64967.1|446
1629392700000|2021-08-19 17:05:00|64983|64973|64983.9|64973.9|64991.2|64978.1|64982.7|64968.7|476
1629393000000|2021-08-19 17:10:00|64983.8|64973.8|64984.9|64974.9|64987.7|64977.7|64981.4|64971.4|414
1629393300000|2021-08-19 17:15:00|64984.8|64974.8|64987.3|64977.3|64991.7|64978.6|64983.3|64971.6|402
1629393600000|2021-08-19 17:20:00|64986.9|64976.9|64987.2|64977.2|64987.8|64977.8|64984.4|64974.4|406
1629393900000|2021-08-19 17:25:00|64987.3|64977.3|64996.6|64976.6|64997|64981.8|64984.8|64973.7|524
1629394200000|2021-08-19 17:30:00|64996.8|64976.8|64996.2|64986.2|65002|64987.1|64989.3|64974.6|423
1629394500000|2021-08-19 17:35:00|64996.1|64986.1|64999.5|64989.5|65006.7|64992.1|64995.8|64981.1|361
1629394800000|2021-08-19 17:40:00|64999.6|64989.6|64995.3|64985.3|65006.1|64992.3|64993.8|64979.4|356
1629395100000|2021-08-19 17:45:00|64995.5|64985.5|64996.1|64986.1|65006.4|64991.3|64995.2|64980.8|300
1629395400000|2021-08-19 17:50:00|64996.2|64986.2|64998.7|64988.7|65003.4|64989|64995.6|64980.1|331
1629395700000|2021-08-19 17:55:00|64998.6|64988.6|65009.4|64989.4|65010.3|64996.1|64997.8|64982.2|339
1629396000000|2021-08-19 18:00:00|65009.5|64989.5|65007.4|64997.4|65013.6|64998.4|65002.9|64988|482
1629396300000|2021-08-19 18:05:00|65007.3|64997.3|65010.1|64990.1|65014.1|64998.2|65003.8|64990|432
1629396600000|2021-08-19 18:10:00|65010.8|64990.8|65008.3|64998.3|65014.6|64999.6|65003.8|64988.6|412
1629396900000|2021-08-19 18:15:00|65007.9|64997.9|65006.4|64996.4|65017.7|65002.4|65006.2|64991.6|425
1629397200000|2021-08-19 18:20:00|65006.3|64996.3|65014.5|65004.5|65021.4|65006.4|65003|64988.7|415
1629397500000|2021-08-19 18:25:00|65014.3|65004.3|65017.8|65007.8|65023.4|65010.1|65011.1|64996.4|485
1629397800000|2021-08-19 18:30:00|65017.7|65007.7|65011.4|64991.4|65030.1|65016|65005.6|64991.1|566
1629398100000|2021-08-19 18:35:00|65007.4|64997.4|65017.2|65007.2|65025.5|65010.4|65005.3|64990.5|533
1629398400000|2021-08-19 18:40:00|65017.1|65007.1|65016.5|65006.5|65024.8|65008.7|65013.6|64998.5|426
1629398700000|2021-08-19 18:45:00|65016.7|65006.7|65013.9|65003.9|65024.9|65009.5|65013|64997.9|476
1629399000000|2021-08-19 18:50:00|65016.7|65006.7|65014.5|65004.5|65028.4|65013.3|65008.9|64994|489
1629399300000|2021-08-19 18:55:00|65014.4|65004.4|65021.7|65011.7|65026.7|65011.8|65013.9|64998.9|441
1629399600000|2021-08-19 19:00:00|65026.8|65006.8|65015.4|64995.4|65026.8|65010.1|65009.2|64994|477
1629399900000|2021-08-19 19:05:00|65015.5|64995.5|65018.8|64998.8|65021.1|65003.4|65011.3|64994.5|382
1629400200000|2021-08-19 19:10:00|65019|64999|65028.8|65008.8|65029.6|65014.3|65014|64997.6|441
1629400500000|2021-08-19 19:15:00|65023|65013|65028.8|65008.8|65030.1|65015.1|65020.9|65005.8|380
1629400800000|2021-08-19 19:20:00|65028.7|65008.7|65027.5|65007.5|65029.6|65014.7|65018.8|65003.8|365
1629401100000|2021-08-19 19:25:00|65027.8|65007.8|65022.7|65002.7|65029.7|65013.3|65020.4|65002.5|315
1629401400000|2021-08-19 19:30:00|65022.8|65002.8|65027.7|65007.7|65030.8|65014.4|65022.5|65002.5|276
1629401700000|2021-08-19 19:35:00|65027.8|65007.8|65021.9|65011.9|65030.5|65015.1|65021|65005.9|301
1629402000000|2021-08-19 19:40:00|65022|65012|65025.5|65005.5|65030.2|65015|65021.1|65005.2|284
1629402300000|2021-08-19 19:45:00|65025.6|65005.6|65029.2|65009.2|65030|65013|65023|65005.4|252
1629402600000|2021-08-19 19:50:00|65029.3|65009.3|65029.7|65009.7|65030.4|65014.8|65020.1|65003.5|280
1629402900000|2021-08-19 19:55:00|65029.6|65009.6|65031|65011|65033|65013|65029.6|65009.6|282
1629403200000|2021-08-19 20:00:00|65030.7|65010.7|65029.9|65009.9|65033.2|65013.2|65029.6|65009.6|251
1629403500000|2021-08-19 20:05:00|65029.7|65009.7|65025.7|65005.7|65029.8|65009.8|65023.6|65003.6|225
1629403800000|2021-08-19 20:10:00|65025.6|65005.6|65027.4|65007.4|65028.4|65010.7|65020.1|65004.8|191
1629404100000|2021-08-19 20:15:00|65028|65008|65021.6|65001.6|65028.2|65008.2|65020.6|65000.6|301
1629404400000|2021-08-19 20:20:00|65021.3|65001.3|65025.5|65005.5|65027.3|65011.5|65021.3|65001.3|208
1629404700000|2021-08-19 20:25:00|65025.4|65005.4|65025.2|65005.2|65025.7|65005.7|65024.3|65004.3|99
1629405000000|2021-08-19 20:30:00|65025.3|65005.3|65022.9|65002.9|65026.3|65006.3|65022.4|65002.4|195
1629405300000|2021-08-19 20:35:00|65024.3|65004.3|65021.7|65001.7|65024.5|65004.5|65020.3|65000.3|162
1629405600000|2021-08-19 20:40:00|65020.9|65000.9|65022.2|65002.2|65022.9|65002.9|65020.4|65000.4|166
1629405900000|2021-08-19 20:45:00|65022.7|65002.7|65022|65002|65024.4|65004.4|65020.5|65000.5|137
1629406200000|2021-08-19 20:50:00|65022.2|65002.2|65022.7|65002.7|65023.6|65003.6|65018.6|64998.6|151
1629406500000|2021-08-19 20:55:00|65022.6|65002.6|65023.5|65003.5|65032|65012|65021.8|65001.8|259
1629406800000|2021-08-19 21:00:00|65022.6|65002.6|65032.6|65000.3|65033.1|65008|65022.6|64993.1|66
1629407100000|2021-08-19 21:05:00|65030.2|64995|65027|65007|65037.8|65009|65023.8|64987.3|175
1629407400000|2021-08-19 21:10:00|65035.1|65004.4|65028.4|64991|65035.6|65008.9|65017.5|64985.7|226
1629407700000|2021-08-19 21:15:00|65025.7|64992.1|65022.5|64982.3|65039.5|64993.5|65022.4|64980.9|83
1629408000000|2021-08-19 21:20:00|65027.9|64990.1|65034.8|64988.6|65041|65002.5|65019.7|64981.9|59
1629408300000|2021-08-19 21:25:00|65027|64983.6|65019.5|64999.5|65041|65002|65018.8|64981.4|86
1629408600000|2021-08-19 21:30:00|65025.4|64993|65011.3|64991.3|65038.7|64997.9|65009|64980.3|179
1629408900000|2021-08-19 21:35:00|65011.5|64991.5|65017.4|64984.7|65024|64992.7|65008.1|64976.9|123
1629409200000|2021-08-19 21:40:00|65016.8|64984.5|65007.9|64987.9|65022.7|64992.1|65007.9|64983.4|56
1629409500000|2021-08-19 21:45:00|65009.6|64989.6|65018|64981.4|65023.3|64993.3|65007.7|64978.4|73
1629409800000|2021-08-19 21:50:00|65018.4|64981.6|65010.7|64990.7|65024.3|64995.3|65007.6|64978.7|96
1629410100000|2021-08-19 21:55:00|65014.8|64994.8|65021.9|64984.2|65027.5|64994.8|65007.8|64975.1|115
1629410400000|2021-08-19 22:00:00|65011.9|64991.9|65010.5|64990.5|65030.3|64994.8|65010|64973.3|377
1629410700000|2021-08-19 22:05:00|65010.8|64990.8|65014|64983.7|65017.1|64991.9|65008.3|64981.5|327
1629411000000|2021-08-19 22:10:00|65014.2|64983.3|65016.7|64982.8|65020.2|64990.7|65008.8|64978.6|212
1629411300000|2021-08-19 22:15:00|65009.8|64989.8|65018.6|64981.5|65021|64991.1|65008.9|64978.8|199
1629411600000|2021-08-19 22:20:00|65017.9|64984.8|65017.6|64980.1|65022.6|64992.9|65008.6|64978.5|156
1629411900000|2021-08-19 22:25:00|65017.2|64981.3|65017.6|64984.3|65019.2|64990.6|65008.4|64977.2|176
1629412200000|2021-08-19 22:30:00|65016.2|64983.5|65010.7|64990.7|65019.2|64991.1|65009.2|64980.7|146
1629412500000|2021-08-19 22:35:00|65011.2|64991.2|65011.9|64991.9|65023.3|64992.8|65009.6|64980.5|218
1629412800000|2021-08-19 22:40:00|65011.6|64991.6|65012.4|64992.4|65025.9|64995.2|65010.1|64981.7|140
1629413100000|2021-08-19 22:45:00|65011|64991|65017.8|64985.6|65030.5|64993.1|65010|64979.6|144
1629413400000|2021-08-19 22:50:00|65021.6|64983.8|65013|64993|65027.1|64993.5|65010.3|64982.4|154
1629413700000|2021-08-19 22:55:00|65013.6|64993.6|65015.2|64995.2|65025|64996.5|65012|64987.1|203
1629414000000|2021-08-19 23:00:00|65015.4|64995.4|65013.3|64993.3|65015.4|64995.4|65004|64984|369
1629414300000|2021-08-19 23:05:00|65013.4|64993.4|65018.2|64998.2|65018.3|64998.3|65013.4|64993.4|252
1629414600000|2021-08-19 23:10:00|65018.1|64998.1|65016.2|64996.2|65018.1|64998.1|65013.3|64993.3|168
1629414900000|2021-08-19 23:15:00|65016.1|64996.1|65017.1|64997.1|65018.2|64998.2|65013.4|64993.4|141
1629415200000|2021-08-19 23:20:00|65016.7|64996.7|65018|64998|65019.3|64999.3|65013.3|64993.3|205
1629415500000|2021-08-19 23:25:00|65018.2|64998.2|65013.5|64993.5|65018.3|64998.3|65011.7|64991.7|272
1629415800000|2021-08-19 23:30:00|65013.4|64993.4|65014.7|64994.7|65016.3|64996.3|65012.1|64992.1|221
1629416100000|2021-08-19 23:35:00|65015.9|64995.9|65014.4|64994.4|65016.9|64996.9|65012.3|64992.3|141
1629416400000|2021-08-19 23:40:00|65015.2|64995.2|65013|64993|65016.4|64996.4|65012.5|64992.5|154
1629416700000|2021-08-19 23:45:00|65013.2|64993.2|65013.5|64993.5|65016.9|64996.9|65010.5|64990.5|188
1629417000000|2021-08-19 23:50:00|65014.1|64994.1|65012.4|64992.4|65016.3|64996.3|65011.7|64991.7|195
1629417300000|2021-08-19 23:55:00|65012.5|64992.5|65005.4|64985.4|65012.5|64992.5|65004.6|64984.6|324
1629417600000|2021-08-20 00:00:00|65005.3|64985.3|65004|64984|65009.8|64989.8|65001.3|64981.3|463
1629417900000|2021-08-20 00:05:00|65003.9|64983.9|64996.6|64976.6|65004.4|64984.4|64995.9|64975.9|446
1629418200000|2021-08-20 00:10:00|64996.5|64976.5|64986.5|64966.5|64998.7|64978.7|64985.9|64965.9|378
1629418500000|2021-08-20 00:15:00|64986.4|64966.4|64994.6|64974.6|64997.3|64977.3|64986.2|64966.2|419
1629418800000|2021-08-20 00:20:00|64994.4|64974.4|64986|64966|65002.6|64982.6|64985.6|64965.6|491
1629419100000|2021-08-20 00:25:00|64986.1|64966.1|64984.7|64964.7|64989.8|64969.8|64977.2|64957.2|495
1629419400000|2021-08-20 00:30:00|64984.8|64964.8|64981.3|64961.3|64986.4|64966.4|64976.2|64956.2|531
1629419700000|2021-08-20 00:35:00|64981.6|64961.6|64977.5|64967.5|64986.7|64967.5|64977.5|64957.7|437
1629420000000|2021-08-20 00:40:00|64981.8|64961.8|64989.5|64969.5|64992.8|64972.8|64981.5|64961.5|383
1629420300000|2021-08-20 00:45:00|64989.6|64969.6|64985.7|64965.7|64991.1|64971.1|64984.6|64964.6|370
1629420600000|2021-08-20 00:50:00|64985.8|64965.8|64976.6|64956.6|64987.7|64971|64976.6|64956.6|377
1629420900000|2021-08-20 00:55:00|64976.4|64956.4|64980.8|64960.8|64987.3|64971.5|64974.7|64955.4|450
1629421200000|2021-08-20 01:00:00|64980.9|64960.9|64981.5|64961.5|64987.1|64972.2|64976.3|64960.2|519
1629421500000|2021-08-20 01:05:00|64981.2|64961.2|64982.1|64972.1|64987.1|64972.2|64977.5|64958.8|526
1629421800000|2021-08-20 01:10:00|64982|64972|64995.9|64975.9|64999.5|64979.5|64980|64962.8|500
1629422100000|2021-08-20 01:15:00|64995.8|64975.8|64989.4|64969.4|64997.1|64977.1|64985.1|64969.4|542
1629422400000|2021-08-20 01:20:00|64989.8|64969.8|65001.4|64991.4|65002.9|64991.5|64984.3|64969.3|585
1629422700000|2021-08-20 01:25:00|65001.1|64991.1|64991.9|64971.9|65004.3|64991.2|64983.9|64968.8|594
1629423000000|2021-08-20 01:30:00|64992|64972|64988.6|64978.6|65001.8|64986.5|64983.6|64965.6|637
1629423300000|2021-08-20 01:35:00|64988.2|64978.2|65027.1|65007.1|65030.4|65010.4|64986.3|64974.5|842
1629423600000|2021-08-20 01:40:00|65027|65007|65040.4|65020.4|65041.4|65022.9|65013.1|64999.1|656
1629423900000|2021-08-20 01:45:00|65040.3|65020.3|65094.6|65074.6|65113.1|65093.1|65036.6|65019.6|936
1629424200000|2021-08-20 01:50:00|65094.4|65074.4|65087.5|65067.5|65100.6|65080.6|65079.4|65063|766
1629424500000|2021-08-20 01:55:00|65087.6|65067.6|65066.4|65046.4|65088.6|65073.4|65055.9|65040.8|802
1629424800000|2021-08-20 02:00:00|65066.2|65046.2|65076.9|65056.9|65076.9|65059.3|65061.1|65044.8|687
1629425100000|2021-08-20 02:05:00|65077.1|65057.1|65090.9|65070.9|65094.5|65074.5|65065.5|65050.5|719
1629425400000|2021-08-20 02:10:00|65091|65071|65084.1|65064.1|65099.5|65084.2|65081.9|65063.7|657
1629425700000|2021-08-20 02:15:00|65084.4|65064.4|65072.9|65062.9|65085|65067.7|65069.6|65055.1|559
1629426000000|2021-08-20 02:20:00|65072.8|65062.8|65086.2|65076.2|65093|65078.7|65070.8|65060.1|638
1629426300000|2021-08-20 02:25:00|65086.3|65076.3|65077.1|65067.1|65093.4|65076.7|65075.4|65058.5|564
1629426600000|2021-08-20 02:30:00|65075.8|65065.8|65079.5|65069.5|65086.7|65071.9|65073.3|65059.2|523
1629426900000|2021-08-20 02:35:00|65079.6|65069.6|65078.9|65068.9|65086.6|65072|65072.3|65058.9|518
1629427200000|2021-08-20 02:40:00|65079.7|65069.7|65091.9|65081.9|65092.1|65082.1|65076.2|65061.7|506
1629427500000|2021-08-20 02:45:00|65091.8|65081.8|65089.9|65079.9|65103.4|65088.7|65089.4|65076.9|534
1629427800000|2021-08-20 02:50:00|65089.8|65079.8|65079.1|65059.1|65096.6|65081.4|65077.6|65059.1|480
1629428100000|2021-08-20 02:55:00|65079.3|65059.3|65080.5|65070.5|65086.1|65071.8|65070.3|65054.7|532
1629428400000|2021-08-20 03:00:00|65080.6|65070.6|65085.3|65075.3|65096.4|65081.8|65078.3|65063.2|585
1629428700000|2021-08-20 03:05:00|65085.1|65075.1|65080.4|65060.4|65086.2|65076.2|65076.2|65059|584
1629429000000|2021-08-20 03:10:00|65080.5|65060.5|65073.4|65063.4|65082.8|65067.6|65064.3|65050.9|546
1629429300000|2021-08-20 03:15:00|65078.7|65058.7|65059.7|65039.7|65078.7|65063.6|65049.2|65029.2|686
1629429600000|2021-08-20 03:20:00|65059.6|65039.6|65064.4|65044.4|65066|65050.1|65050.3|65033.3|529
1629429900000|2021-08-20 03:25:00|65064.3|65044.3|65071.3|65051.3|65072.9|65054.3|65060.3|65044.3|578
1629430200000|2021-08-20 03:30:00|65071.5|65051.5|65075.6|65055.6|65076.4|65060.2|65066.2|65046.2|555
1629430500000|2021-08-20 03:35:00|65075.5|65055.5|65080.5|65060.5|65082.6|65065.9|65068.4|65052.3|502
1629430800000|2021-08-20 03:40:00|65080.6|65060.6|65087.1|65067.1|65091.9|65071.9|65079|65059|501
1629431100000|2021-08-20 03:45:00|65087|65067|65087.3|65067.3|65093.8|65078.1|65080.5|65065|542
1629431400000|2021-08-20 03:50:00|65087.1|65067.1|65079.3|65069.3|65087.3|65072.3|65076.8|65061|461
1629431700000|2021-08-20 03:55:00|65079.5|65069.5|65070|65060|65083.7|65070.3|65069.8|65054.9|347
1629432000000|2021-08-20 04:00:00|65069.9|65059.9|65072.7|65062.7|65080.2|65065.8|65069.5|65054.8|340
1629432300000|2021-08-20 04:05:00|65072.6|65062.6|65072.9|65052.9|65078.7|65063.8|65070.5|65050.5|367
1629432600000|2021-08-20 04:10:00|65072.8|65052.8|65064.3|65054.3|65075.9|65056.6|65063.8|65049|337
1629432900000|2021-08-20 04:15:00|65064.2|65054.2|65064.8|65054.8|65071.3|65055.4|65060.7|65045.9|382
1629433200000|2021-08-20 04:20:00|65064.7|65054.7|65067.5|65057.5|65073.2|65057.6|65063.8|65048.9|307
1629433500000|2021-08-20 04:25:00|65067.6|65057.6|65071.8|65061.8|65074.3|65062.7|65067.1|65052.2|266
1629433800000|2021-08-20 04:30:00|65071.7|65061.7|65075.1|65065.1|65080.2|65066.1|65071.5|65056.8|227
1629434100000|2021-08-20 04:35:00|65075|65065|65076.3|65066.3|65081.8|65067|65072.6|65057.2|284
1629434400000|2021-08-20 04:40:00|65076.4|65066.4|65080.3|65060.3|65081.7|65069.3|65076.1|65060.2|361
1629434700000|2021-08-20 04:45:00|65080.5|65060.5|65076.9|65066.9|65083.6|65068.4|65076.1|65059|290
1629435000000|2021-08-20 04:50:00|65076.8|65066.8|65073|65063|65081.9|65066.8|65071|65056|317
1629435300000|2021-08-20 04:55:00|65073.1|65063.1|65079.8|65059.8|65081.1|65066.1|65073|65058.4|346
1629435600000|2021-08-20 05:00:00|65079.7|65059.7|65078.6|65068.6|65083|65071|65071.3|65059.6|579
1629435900000|2021-08-20 05:05:00|65078.8|65068.8|65086.1|65076.1|65087.7|65077.7|65076|65066|689
1629436200000|2021-08-20 05:10:00|65086.4|65076.4|65084.3|65074.3|65090.2|65080.2|65080.5|65070.5|563
1629436500000|2021-08-20 05:15:00|65084.2|65074.2|65087.6|65077.6|65094.3|65084.3|65083.8|65073.7|595
1629436800000|2021-08-20 05:20:00|65087.5|65077.5|65075.7|65065.7|65089.6|65077.5|65074.3|65064.1|538
1629437100000|2021-08-20 05:25:00|65075.3|65065.3|65080.8|65070.8|65086.1|65073.6|65075.3|65065.3|450
1629437400000|2021-08-20 05:30:00|65081.1|65071.1|65079.8|65069.8|65086|65072.4|65072|65058.8|629
1629437700000|2021-08-20 05:35:00|65078.7|65068.7|65086.1|65076.1|65087.8|65077.8|65075|65061.5|553
1629438000000|2021-08-20 05:40:00|65086.7|65076.7|65088.4|65078.4|65095.6|65085.3|65086.1|65072.1|649
1629438300000|2021-08-20 05:45:00|65088.3|65078.3|65079.3|65069.3|65088.3|65078.3|65077.7|65065.7|475
1629438600000|2021-08-20 05:50:00|65079.2|65069.2|65068.7|65058.7|65081.6|65069.8|65068.7|65058.7|582
1629438900000|2021-08-20 05:55:00|65068.4|65058.4|65071.6|65061.6|65072.1|65062.1|65064.2|65054.2|494
1629439200000|2021-08-20 06:00:00|65071.1|65061.1|65072|65062|65083.1|65070.3|65066.2|65051.7|530
1629439500000|2021-08-20 06:05:00|65071.9|65061.9|65066.1|65056.1|65077.7|65063.3|65061.9|65047.8|613
1629439800000|2021-08-20 06:10:00|65065.9|65055.9|65059.1|65049.1|65076.3|65061.6|65053.5|65038.3|627
1629440100000|2021-08-20 06:15:00|65059.4|65049.4|65062.2|65052.2|65071.8|65057|65049.7|65038.7|684
1629440400000|2021-08-20 06:20:00|65061.9|65051.9|65066.5|65056.5|65069.9|65059.9|65061|65047.3|493
1629440700000|2021-08-20 06:25:00|65066.9|65056.9|65066.6|65056.6|65070|65060|65063.5|65053.5|409
1629441000000|2021-08-20 06:30:00|65066.5|65056.5|65072.7|65062.7|65076.6|65063.4|65063.1|65049.5|507
1629441300000|2021-08-20 06:35:00|65072.6|65062.6|65065.4|65055.4|65076|65066|65060.6|65050.4|498
1629441600000|2021-08-20 06:40:00|65065.6|65055.6|65070.7|65060.7|65071.6|65061.6|65063.8|65053.8|475
1629441900000|2021-08-20 06:45:00|65071.3|65061.3|65079.6|65069.6|65082.1|65070.9|65071.3|65061.3|519
1629442200000|2021-08-20 06:50:00|65079.1|65069.1|65051.9|65041.9|65080.1|65070.1|65051.9|65037.4|507
1629442500000|2021-08-20 06:55:00|65055.3|65035.3|65045.8|65035.8|65055.3|65040.3|65036|65024|768
1629442800000|2021-08-20 07:00:00|65045.9|65035.9|65053|65043|65055.9|65044.8|65042.4|65029.6|735
1629443100000|2021-08-20 07:05:00|65052.9|65042.9|65061.8|65051.8|65064.6|65054.5|65049.5|65039.5|648
1629443400000|2021-08-20 07:10:00|65061.7|65051.7|65055.3|65045.3|65065.3|65055.3|65049.8|65037.4|651
1629443700000|2021-08-20 07:15:00|65055.2|65045.2|65072.7|65062.7|65081.9|65066.9|65052.3|65042.3|622
1629444000000|2021-08-20 07:20:00|65073|65063|65086.2|65076.2|65086.4|65076.4|65064.3|65054.3|633
1629444300000|2021-08-20 07:25:00|65086.1|65076.1|65088.7|65078.7|65092.1|65079.3|65079.6|65069.6|689
1629444600000|2021-08-20 07:30:00|65088.8|65078.8|65070|65060|65090.4|65080.4|65066.7|65053.7|675
1629444900000|2021-08-20 07:35:00|65070.1|65060.1|65067.3|65057.3|65081.8|65071.8|65065.1|65055.1|581
1629445200000|2021-08-20 07:40:00|65067.4|65057.4|65054.2|65044.2|65071.7|65061.7|65051.7|65039|619
1629445500000|2021-08-20 07:45:00|65054.1|65044.1|65057.8|65047.8|65066.8|65055.7|65054.1|65044.1|558
1629445800000|2021-08-20 07:50:00|65057.9|65047.9|65047.6|65037.6|65059.1|65049.1|65036.7|65021.3|562
1629446100000|2021-08-20 07:55:00|65047.8|65037.8|65047.8|65037.8|65060.1|65044.9|65043.6|65032.1|643
1629446400000|2021-08-20 08:00:00|65047.7|65037.7|65035.9|65025.9|65053.9|65039.1|65029.8|65018.9|581
1629446700000|2021-08-20 08:05:00|65035.8|65025.8|65044.4|65034.4|65046.8|65036.8|65033.1|65018.3|523
1629447000000|2021-08-20 08:10:00|65044|65034|65049.7|65039.7|65050.2|65040.2|65043.6|65033.6|331
1629447300000|2021-08-20 08:15:00|65049.8|65039.8|65046.4|65036.4|65049.8|65039.8|65040.5|65030.5|480
1629447600000|2021-08-20 08:20:00|65046.5|65036.5|65055.6|65045.6|65060.7|65048.8|65043.2|65033.2|592
1629447900000|2021-08-20 08:25:00|65055.7|65045.7|65060.1|65050.1|65064.4|65052|65053.1|65038.1|565
1629448200000|2021-08-20 08:30:00|65059.9|65049.9|65067.7|65057.7|65072.1|65062.1|65058.7|65048.7|516
1629448500000|2021-08-20 08:35:00|65068|65058|65061.4|65051.4|65077.4|65066.5|65060.4|65046.4|496
1629448800000|2021-08-20 08:40:00|65061.3|65051.3|65057.4|65047.4|65064.9|65051.4|65048.1|65035|537
1629449100000|2021-08-20 08:45:00|65057.8|65047.8|65056.8|65046.8|65065.9|65054.6|65055.2|65041.3|401
1629449400000|2021-08-20 08:50:00|65056.9|65046.9|65054.4|65044.4|65065.7|65051|65051.6|65037.5|372
1629449700000|2021-08-20 08:55:00|65054.2|65044.2|65048.5|65028.5|65056.1|65044.6|65038.5|65025.4|477
1629450000000|2021-08-20 09:00:00|65049.1|65029.1|65040.1|65030.1|65052.1|65037.3|65039.2|65023.9|447
1629450300000|2021-08-20 09:05:00|65040.3|65030.3|65047.1|65037.1|65055.3|65040.1|65039.9|65025.5|448
1629450600000|2021-08-20 09:10:00|65047|65037|65053.7|65043.7|65062.8|65048.7|65044.6|65034.6|477
1629450900000|2021-08-20 09:15:00|65053.6|65043.6|65054|65044|65057|65047|65048.2|65038.2|418
1629451200000|2021-08-20 09:20:00|65053.4|65043.4|65052.2|65042.2|65054.2|65044.2|65045.9|65031.9|342
1629451500000|2021-08-20 09:25:00|65052.1|65042.1|65052.8|65042.8|65055.7|65042.9|65045.6|65033|382
1629451800000|2021-08-20 09:30:00|65052.7|65042.7|65045.5|65035.5|65056.9|65043.8|65044.9|65029.7|340
1629452100000|2021-08-20 09:35:00|65045.3|65035.3|65044.6|65034.6|65048.9|65038.2|65043.5|65028.7|324
1629452400000|2021-08-20 09:40:00|65044.1|65034.1|65046.3|65036.3|65051.4|65040|65042.6|65030.9|387
1629452700000|2021-08-20 09:45:00|65046.4|65036.4|65049.9|65039.9|65059.4|65049.4|65046.4|65034.6|468
1629453000000|2021-08-20 09:50:00|65049.8|65039.8|65050.8|65040.8|65056|65042.9|65045.8|65033.6|437
1629453300000|2021-08-20 09:55:00|65051.4|65041.4|65064.8|65054.8|65071.9|65061.9|65049.4|65037.6|443
1629453600000|2021-08-20 10:00:00|65064.6|65054.6|65061|65051|65073.6|65063.6|65058|65048|404
1629453900000|2021-08-20 10:05:00|65061.1|65051.1|65053.2|65043.2|65071.8|65058.2|65053|65039.4|376
1629454200000|2021-08-20 10:10:00|65053.1|65043.1|65056.2|65046.2|65064.3|65049.3|65053.1|65040.4|329
1629454500000|2021-08-20 10:15:00|65055.9|65045.9|65044.2|65034.2|65061|65046.3|65044|65028.9|276
1629454800000|2021-08-20 10:20:00|65044|65034|65042.9|65032.9|65054.4|65039.9|65039|65029|345
1629455100000|2021-08-20 10:25:00|65042.7|65032.7|65037.1|65027.1|65044|65034|65035.1|65025.1|390
1629455400000|2021-08-20 10:30:00|65037|65027|65040|65030|65040.9|65030.9|65034.9|65024.9|359
1629455700000|2021-08-20 10:35:00|65040.1|65030.1|65035.1|65025.1|65042|65032|65033|65023|289
1629456000000|2021-08-20 10:40:00|65034.9|65024.9|65037.4|65027.4|65045.2|65030.5|65034.9|65022.6|342
1629456300000|2021-08-20 10:45:00|65037.3|65027.3|65042.3|65032.3|65049.8|65035.3|65036|65022.8|330
1629456600000|2021-08-20 10:50:00|65042.4|65032.4|65054.9|65044.9|65056.3|65044.9|65042|65030|288
1629456900000|2021-08-20 10:55:00|65054.8|65044.8|65049.3|65039.3|65054.8|65044.8|65049|65034.7|314
1629457200000|2021-08-20 11:00:00|65049.6|65039.6|65052.7|65042.7|65061.1|65046.4|65048.9|65038.6|396
1629457500000|2021-08-20 11:05:00|65052.5|65042.5|65050.9|65040.9|65057.5|65042.9|65049.7|65034.4|403
1629457800000|2021-08-20 11:10:00|65050.8|65040.8|65047.5|65037.5|65055.5|65041.8|65046.6|65035.5|416
1629458100000|2021-08-20 11:15:00|65047.6|65037.6|65045.7|65035.7|65051.9|65038.3|65042.6|65027.9|335
1629458400000|2021-08-20 11:20:00|65045.9|65035.9|65045.1|65025.1|65051.5|65036.5|65039|65025.1|371
1629458700000|2021-08-20 11:25:00|65045|65025|65043.1|65033.1|65048.1|65033.6|65038.7|65023.7|353
1629459000000|2021-08-20 11:30:00|65043|65033|65043.4|65033.4|65048.7|65034|65040.6|65025.5|306
1629459300000|2021-08-20 11:35:00|65043.3|65033.3|65049|65029|65050.1|65035.4|65042.1|65027.2|379
1629459600000|2021-08-20 11:40:00|65048.7|65028.7|65048.2|65038.2|65050.8|65038.9|65043.6|65027.9|371
1629459900000|2021-08-20 11:45:00|65048.3|65038.3|65044.6|65034.6|65051.7|65038.7|65043.8|65028.4|292
1629460200000|2021-08-20 11:50:00|65044.7|65034.7|65045.7|65035.7|65053|65038.3|65040.8|65025.7|394
1629460500000|2021-08-20 11:55:00|65045.9|65035.9|65047|65037|65053.3|65038.3|65038.4|65024.3|462
1629460800000|2021-08-20 12:00:00|65047.1|65037.1|65045.3|65035.3|65052.9|65038.4|65044.9|65030.8|376
1629461100000|2021-08-20 12:05:00|65045.2|65035.2|65043.9|65033.9|65051.4|65036.5|65042.5|65027.5|394
1629461400000|2021-08-20 12:10:00|65048.6|65028.6|65044.7|65034.7|65050.2|65035.6|65041.6|65026.7|350
1629461700000|2021-08-20 12:15:00|65044.8|65034.8|65046.8|65036.8|65052.4|65037.6|65043.8|65028.3|375
1629462000000|2021-08-20 12:20:00|65047.4|65037.4|65045.3|65035.3|65056.1|65046.1|65041.4|65026.4|503
1629462300000|2021-08-20 12:25:00|65045.4|65035.4|65045.6|65035.6|65051.1|65036.1|65043|65027.6|307
1629462600000|2021-08-20 12:30:00|65045.8|65035.8|65048.3|65038.3|65054.3|65040.2|65045|65030.1|445
1629462900000|2021-08-20 12:35:00|65048.2|65038.2|65040.6|65030.6|65052.9|65038.5|65040.2|65025.5|465
1629463200000|2021-08-20 12:40:00|65040.5|65030.5|65040.4|65030.4|65049.5|65035.4|65037.3|65022.5|418
1629463500000|2021-08-20 12:45:00|65041|65031|65036.3|65026.3|65047|65032.7|65034.6|65020.3|447
1629463800000|2021-08-20 12:50:00|65037.7|65027.7|65053.8|65043.8|65057.3|65044.4|65037.1|65023.2|474
1629464100000|2021-08-20 12:55:00|65054.1|65044.1|65057.4|65037.4|65060.3|65047.5|65046.2|65031.1|548
1629464400000|2021-08-20 13:00:00|65057.5|65037.5|65069.7|65059.7|65080.9|65067.6|65053.3|65037.5|716
1629464700000|2021-08-20 13:05:00|65069.4|65059.4|65037.4|65027.4|65070.1|65060.1|65037.4|65024.8|628
1629465000000|2021-08-20 13:10:00|65037.5|65027.5|65052.7|65042.7|65054.1|65044.1|65037|65027|627
1629465300000|2021-08-20 13:15:00|65052.8|65042.8|65060.6|65050.6|65061|65051|65050.6|65040.6|538
1629465600000|2021-08-20 13:20:00|65060.7|65050.7|65062.8|65052.8|65069.4|65054.9|65058.5|65044.7|446
1629465900000|2021-08-20 13:25:00|65062.7|65052.7|65064.8|65054.8|65069|65055.7|65057.5|65044.2|550
1629466200000|2021-08-20 13:30:00|65064.5|65054.5|65061|65051|65077.4|65063.6|65059.3|65046.5|751
1629466500000|2021-08-20 13:35:00|65060.9|65050.9|65050.6|65040.6|65061.7|65051.7|65043.3|65028.6|669
1629466800000|2021-08-20 13:40:00|65050.9|65040.9|65043.7|65033.7|65068.6|65053.6|65043.6|65032.3|769
1629467100000|2021-08-20 13:45:00|65043.4|65033.4|65038.7|65028.7|65050.8|65035.5|65027.7|65012.9|790
1629467400000|2021-08-20 13:50:00|65038.6|65028.6|65047|65037|65047.3|65037.1|65025.7|65009.6|679
1629467700000|2021-08-20 13:55:00|65046.8|65036.8|65050.7|65040.7|65061.4|65046.5|65037|65022|647
1629468000000|2021-08-20 14:00:00|65050.5|65040.5|65047.7|65037.7|65060.7|65046.1|65043.9|65032.1|675
1629468300000|2021-08-20 14:05:00|65047.6|65037.6|65042.9|65032.9|65055.5|65045.5|65040.9|65030.9|560
1629468600000|2021-08-20 14:10:00|65043.1|65033.1|65054.3|65044.3|65058.6|65045.3|65043.1|65033.1|657
1629468900000|2021-08-20 14:15:00|65054.2|65044.2|65051.4|65041.4|65059.2|65046|65049.6|65038.9|592
1629469200000|2021-08-20 14:20:00|65051.2|65041.2|65057.2|65037.2|65059.8|65047.3|65050.3|65035.6|601
1629469500000|2021-08-20 14:25:00|65057|65037|65053.5|65043.5|65061.6|65048.7|65049.6|65034.9|665
1629469800000|2021-08-20 14:30:00|65053.7|65043.7|65054.6|65044.6|65064.1|65050.3|65051.1|65037|650
1629470100000|2021-08-20 14:35:00|65054.5|65044.5|65057.9|65047.9|65066|65051.7|65054.4|65040.6|620
1629470400000|2021-08-20 14:40:00|65058|65048|65053.9|65043.9|65066.6|65054.8|65053.6|65040.7|557
1629470700000|2021-08-20 14:45:00|65054.1|65044.1|65058.8|65048.8|65065.2|65050.4|65053.1|65039.8|565
1629471000000|2021-08-20 14:50:00|65058.9|65048.9|65063.5|65053.5|65070.6|65055.2|65058.9|65044.3|605
1629471300000|2021-08-20 14:55:00|65063.7|65053.7|65071.8|65061.8|65074.9|65063|65058.9|65043.9|664
1629471600000|2021-08-20 15:00:00|65070.8|65060.8|65069.2|65049.2|65082.3|65068.1|65062.5|65047.7|638
1629471900000|2021-08-20 15:05:00|65064.2|65054.2|65057.8|65047.8|65069.8|65054.7|65054.1|65039.5|469
1629472200000|2021-08-20 15:10:00|65057.9|65047.9|65061.1|65051.1|65066.7|65051.8|65052.1|65037.1|474
1629472500000|2021-08-20 15:15:00|65061|65051|65059.3|65049.3|65070.4|65055.5|65058.4|65043.5|404
1629472800000|2021-08-20 15:20:00|65059.4|65049.4|65055.9|65045.9|65065.8|65050.8|65055.9|65040.5|427
1629473100000|2021-08-20 15:25:00|65054.8|65044.8|65052.6|65042.6|65064.3|65049.2|65052.3|65037.2|482
1629473400000|2021-08-20 15:30:00|65052.7|65042.7|65060.1|65050.1|65065.1|65050.2|65050.8|65037.6|523
1629473700000|2021-08-20 15:35:00|65065|65045|65068.9|65048.9|65071.9|65058.1|65057.1|65041.9|457
1629474000000|2021-08-20 15:40:00|65068.8|65048.8|65070.3|65060.3|65078.3|65063.6|65062.1|65047.5|583
1629474300000|2021-08-20 15:45:00|65070.5|65060.5|65068.7|65058.7|65079.7|65064.9|65068.5|65053.4|521
1629474600000|2021-08-20 15:50:00|65068.9|65058.9|65062.9|65052.9|65073.8|65059.3|65061.7|65046.9|475
1629474900000|2021-08-20 15:55:00|65063.3|65053.3|65052.7|65042.7|65067.4|65056.9|65052.3|65042.3|435
1629475200000|2021-08-20 16:00:00|65052.9|65042.9|65037.9|65027.9|65058.2|65044|65037.3|65023.5|468
1629475500000|2021-08-20 16:05:00|65037.8|65027.8|65042.6|65032.6|65049.1|65033.7|65035.6|65021.3|349
1629475800000|2021-08-20 16:10:00|65042.7|65032.7|65051.8|65031.8|65055.6|65040.5|65042.7|65026.5|386
1629476100000|2021-08-20 16:15:00|65052.1|65032.1|65035.5|65025.5|65054.8|65039|65033.1|65017.1|517
1629476400000|2021-08-20 16:20:00|65035.3|65025.3|65031.1|65021.1|65041.3|65025.3|65029.5|65014.8|329
1629476700000|2021-08-20 16:25:00|65031.2|65021.2|65027.2|65007.2|65036.4|65021.6|65020.6|65005.1|342
1629477000000|2021-08-20 16:30:00|65027|65007|65031.3|65011.3|65033.8|65018.8|65021|65006|425
1629477300000|2021-08-20 16:35:00|65031.2|65011.2|65028.9|65008.9|65031.8|65016|65022.2|65007.1|387
1629477600000|2021-08-20 16:40:00|65028.8|65008.8|65016.8|65006.8|65030.3|65014.7|65016|65002|330
1629477900000|2021-08-20 16:45:00|65017|65007|65006.1|64986.1|65022.5|65007.6|64998.7|64983.6|520
1629478200000|2021-08-20 16:50:00|65006.2|64986.2|64997.6|64987.6|65007.5|64991.6|64995.2|64980.6|360
1629478500000|2021-08-20 16:55:00|64997.5|64987.5|65001.5|64991.5|65008.9|64995|64996.3|64981.6|352
1629478800000|2021-08-20 17:00:00|65001.1|64991.1|65000.3|64990.3|65007.5|64992.5|64997.8|64983.5|368
1629479100000|2021-08-20 17:05:00|65000.2|64990.2|65000.3|64990.3|65006.8|64991.7|64998.2|64983.3|262
1629479400000|2021-08-20 17:10:00|65000.4|64990.4|65012.7|64992.7|65014.7|64999.5|64998|64984.5|398
1629479700000|2021-08-20 17:15:00|65008.6|64998.6|65011.4|65001.4|65017.8|65002.6|65007.6|64993.6|308
1629480000000|2021-08-20 17:20:00|65011.2|65001.2|65014.1|64994.1|65019.5|65004.5|65008.6|64993.7|242
1629480300000|2021-08-20 17:25:00|65014.3|64994.3|65006.6|64996.6|65015|65000|65004.2|64989.1|355
1629480600000|2021-08-20 17:30:00|65006.5|64996.5|65016.8|64996.8|65017.8|65003.4|65003.4|64988.1|367
1629480900000|2021-08-20 17:35:00|65016.7|64996.7|65015.4|65005.4|65021.2|65005.9|65008.5|64993|352
1629481200000|2021-08-20 17:40:00|65015.3|65005.3|65010.1|65000.1|65020.8|65006.1|65009.5|64995.1|282
1629481500000|2021-08-20 17:45:00|65010.2|65000.2|65009.5|64999.5|65017.7|65002.8|65008.8|64995.6|248
1629481800000|2021-08-20 17:50:00|65009.4|64999.4|65008.4|64998.4|65014.4|64999.4|65002.5|64987.3|221
1629482100000|2021-08-20 17:55:00|65008.3|64998.3|65006.1|64996.1|65011.8|64998.3|65003.9|64989.4|275
1629482400000|2021-08-20 18:00:00|65006.3|64996.3|65001.7|64991.7|65011|64996.3|64998.2|64983.2|352
1629482700000|2021-08-20 18:05:00|65001.8|64991.8|64998.8|64988.8|65006.6|64991.8|64997.9|64983.6|300
1629483000000|2021-08-20 18:10:00|64998.6|64988.6|64999.7|64989.7|65005.6|64990.9|64998.6|64983.8|234
1629483300000|2021-08-20 18:15:00|64999.8|64989.8|65003.5|64993.5|65008.3|64993.7|64998.7|64983.9|247
1629483600000|2021-08-20 18:20:00|65003.4|64993.4|65007.3|64997.3|65013.5|64997.6|65003.1|64988|237
1629483900000|2021-08-20 18:25:00|65006.6|64996.6|65007|64997|65011.7|64997.6|65004|64989.6|319
1629484200000|2021-08-20 18:30:00|65006.9|64996.9|65005.8|64985.8|65010.4|64996.9|65000.7|64985.7|313
1629484500000|2021-08-20 18:35:00|65000.9|64990.9|64997.2|64987.2|65006.8|64991.6|64996.4|64984|262
1629484800000|2021-08-20 18:40:00|64997.3|64987.3|64997.9|64987.9|65003.8|64989|64994.9|64981.3|298
1629485100000|2021-08-20 18:45:00|64997.7|64987.7|64995.9|64985.9|65002.5|64989.1|64995.8|64980.9|283
1629485400000|2021-08-20 18:50:00|64996|64986|65001.6|64981.6|65002.8|64988.1|64995.2|64980.6|232
1629485700000|2021-08-20 18:55:00|65001.7|64981.7|64996|64986|65002|64986.9|64995.2|64980.4|366
1629486000000|2021-08-20 19:00:00|64995.6|64985.6|64994.1|64984.1|65001.2|64986.2|64993|64978.2|257
1629486300000|2021-08-20 19:05:00|64994|64984|64995.7|64985.7|65002.1|64987.5|64993.9|64980.1|230
1629486600000|2021-08-20 19:10:00|64995.5|64985.5|65001.1|64981.1|65002.8|64987.5|64994.5|64979|260
1629486900000|2021-08-20 19:15:00|64999.7|64979.7|64999.1|64979.1|64999.8|64984.9|64993.9|64978.9|196
1629487200000|2021-08-20 19:20:00|64999.5|64979.5|65000.3|64980.3|65000.4|64985.5|64991.6|64976.1|283
1629487500000|2021-08-20 19:25:00|65000.2|64980.2|64994.3|64984.3|65001.2|64986|64993.6|64977.8|298
1629487800000|2021-08-20 19:30:00|64993.8|64983.8|64994.3|64984.3|65000.8|64985.3|64992.6|64977.4|222
1629488100000|2021-08-20 19:35:00|64994|64984|64995.9|64975.9|64998.4|64984|64991.3|64975.3|302
1629488400000|2021-08-20 19:40:00|64996.3|64976.3|64996.3|64976.3|64998.5|64983.2|64991.3|64976|278
1629488700000|2021-08-20 19:45:00|64996.1|64976.1|64997.6|64977.6|64999.2|64983.8|64991.5|64976.1|320
1629489000000|2021-08-20 19:50:00|64996.8|64976.8|64998.6|64978.6|64999.5|64983.4|64992.9|64976.4|289
1629489300000|2021-08-20 19:55:00|64998.3|64978.3|65000.4|64980.4|65001.6|64985.4|64992.2|64977.2|331
1629489600000|2021-08-20 20:00:00|65000.5|64980.5|65002.9|64982.9|65003.3|64986.3|64996|64980.5|203
1629489900000|2021-08-20 20:05:00|65003.1|64983.1|65003.7|64983.7|65004|64987.3|64997.2|64981.4|190
1629490200000|2021-08-20 20:10:00|65003.8|64983.8|65004.2|64984.2|65006.4|64986.4|65003|64983|186
1629490500000|2021-08-20 20:15:00|65004.4|64984.4|64999.1|64979.1|65004.6|64984.6|64998.4|64978.4|183
1629490800000|2021-08-20 20:20:00|64999.3|64979.3|64999.2|64979.2|64999.7|64979.7|64998.4|64978.4|113
1629491100000|2021-08-20 20:25:00|64999.4|64979.4|64998.6|64978.6|65000.5|64980.5|64997.7|64977.7|168
1629491400000|2021-08-20 20:30:00|64998.7|64978.7|64997.8|64977.8|65000.2|64980.2|64996|64976|168
1629491700000|2021-08-20 20:35:00|64997.9|64977.9|64999|64979|64999.2|64979.2|64997.1|64977.1|125
1629492000000|2021-08-20 20:40:00|64998.3|64978.3|64998.7|64978.7|65001|64981|64998|64978|171
1629492300000|2021-08-20 20:45:00|64998.1|64978.1|65010.6|64990.6|65011.3|64991.3|64996.9|64976.9|238
1629492600000|2021-08-20 20:50:00|65008.2|64988.2|65012.6|64992.6|65016.6|64996.6|65007.5|64987.5|250
1629492900000|2021-08-20 20:55:00|65012.5|64992.5|65010.2|64990.2|65023.8|64994.1|64999.4|64975.5|210
1629662400000|2021-08-22 20:00:00|65035|65013|65035.7|65013.7|65036.4|65014.4|65016.7|64994.7|15
1629662700000|2021-08-22 20:05:00|65017.5|64995.5|65034.5|65012.5|65035|65013|65016.7|64994.7|14
1629663000000|2021-08-22 20:10:00|65033.2|65011.2|65035|65013|65035|65013|65033.2|65011.2|5
1629663300000|2021-08-22 20:15:00|65036.4|65014.4|65016.7|64994.7|65036.4|65014.4|65016.7|64994.7|8
1629663600000|2021-08-22 20:20:00|65036.4|65014.4|65035|65013|65036.4|65014.4|65019.5|64997.5|10
1629663900000|2021-08-22 20:25:00|65036.4|65014.4|65031|65009|65036.4|65014.4|65020.7|64998.7|7
1629664200000|2021-08-22 20:30:00|65032.2|65010.2|65032.2|65010.2|65032.2|65010.2|65031|65009|9
1629664500000|2021-08-22 20:35:00|65031|65009|65032.2|65010.2|65032.2|65010.2|65029.9|65007.9|8
1629664800000|2021-08-22 20:40:00|65031|65009|65032.2|65010.2|65032.2|65010.2|65031|65009|12
1629665100000|2021-08-22 20:45:00|65031|65009|65032.2|65010.2|65032.2|65010.2|65031|65009|8
1629665400000|2021-08-22 20:50:00|65031|65009|65020.7|64998.7|65032.2|65010.2|65020.7|64998.7|13
1629665700000|2021-08-22 20:55:00|65032.2|65010.2|65032.2|65010.2|65057.6|65012.4|65020.7|64976.5|33
1629666000000|2021-08-22 21:00:00|65032.8|65010.8|65018.8|64996.8|65058.3|65012|65015.7|64974.7|47
1629666300000|2021-08-22 21:05:00|65048.8|64968.8|65021|64999|65048.8|65015.7|65015.2|64960|52
1629666600000|2021-08-22 21:10:00|65020.2|64998.2|65025.5|65003.5|65030.4|65008.4|65018.6|64996.6|73
1629666900000|2021-08-22 21:15:00|65029.2|65007.2|65028.1|65006.1|65029.9|65007.9|65025.7|65003.7|77
1629667200000|2021-08-22 21:20:00|65028.7|65006.7|65028.2|65006.2|65048.4|65009.8|65026|64959.9|73
1629667500000|2021-08-22 21:25:00|65029.2|65007.2|65030.1|65008.1|65030.8|65008.8|65023.2|65001.2|82
1629667800000|2021-08-22 21:30:00|65030.8|65008.8|65031.7|65009.7|65033.5|65011.5|65026.8|65004.8|101
1629668100000|2021-08-22 21:35:00|65032|65010|65032.6|65010.6|65052.7|65012|65025|64965.2|140
1629668400000|2021-08-22 21:40:00|65033.4|65011.4|65035.5|65013.5|65037.1|65015.1|65030|65008|141
1629668700000|2021-08-22 21:45:00|65035.9|65013.9|65036|65014|65037|65015|65034|65012|149
1629669000000|2021-08-22 21:50:00|65035.6|65013.6|65036.1|65014.1|65037|65015|65031.6|65009.6|110
1629669300000|2021-08-22 21:55:00|65036.7|65014.7|65077.6|64976.8|65099.1|65031.4|65030|64970.4|203
1629669600000|2021-08-22 22:00:00|65076.8|64977.9|65057.2|64990.1|65101.5|65003.9|65047.4|64970.9|667
1629669900000|2021-08-22 22:05:00|65067.7|64977.2|65073.5|64977.9|65100.3|65006.2|65049.3|64969.1|443
1629670200000|2021-08-22 22:10:00|65071.8|64979.8|65054.3|64999.1|65085.4|65008.6|65049.3|64957|229
1629670500000|2021-08-22 22:15:00|65056.1|64996.1|65051|65003.5|65061.4|65010.9|65045.4|64988.1|205
1629670800000|2021-08-22 22:20:00|65050.7|65003.4|65072.5|65011.9|65077.5|65021.2|65044.8|64992|320
1629671100000|2021-08-22 22:25:00|65071.5|65011.4|65077.6|65014.3|65089|65021.5|65063.9|64993.1|246
1629671400000|2021-08-22 22:30:00|65074.5|65018.4|65073.8|65027.2|65079.6|65027.6|65066.3|65004.7|237
1629671700000|2021-08-22 22:35:00|65074.7|65024|65074.1|65023.3|65077.3|65033|65064.4|65013.2|190
1629672000000|2021-08-22 22:40:00|65075.2|65022.4|65072.4|65021.8|65083.4|65033.4|65065.9|65010.1|203
1629672300000|2021-08-22 22:45:00|65072|65022.8|65073.1|65019.6|65074.8|65038.9|65057|65014|179
1629672600000|2021-08-22 22:50:00|65071.5|65024.3|65068.4|65023.5|65075.2|65037.3|65057.3|65012.9|163
1629672900000|2021-08-22 22:55:00|65069|65024.4|65070|65028.8|65072.3|65033.5|65067.6|65018.1|167
1629673200000|2021-08-22 23:00:00|65065.9|65026.2|65060.8|65026.5|65069.2|65033.6|65049.3|65015.7|511
1629673500000|2021-08-22 23:05:00|65064.3|65031.2|65063.1|65029.5|65069.9|65033.7|65049.2|65019|747
1629673800000|2021-08-22 23:10:00|65062.9|65029.3|65064.7|65029.3|65070.2|65034.5|65057.8|65022.9|511
1629674100000|2021-08-22 23:15:00|65064.2|65029.1|65066.8|65033.5|65068.3|65036.8|65056.8|65024.7|622
1629674400000|2021-08-22 23:20:00|65066.6|65033.7|65068.1|65026.4|65069.8|65040.1|65059.7|65024.6|539
1629674700000|2021-08-22 23:25:00|65067.9|65026.2|65066.1|65031|65069.5|65037.3|65056.7|65022.2|521
1629675000000|2021-08-22 23:30:00|65066|65030.9|65065.4|65031.8|65068|65037.8|65055.9|65022.4|570
1629675300000|2021-08-22 23:35:00|65066.3|65027.7|65049.9|65029.9|65066.8|65035.8|65049.5|65015.9|565
1629675600000|2021-08-22 23:40:00|65049.8|65029.8|65054.9|65017.1|65056.8|65031.9|65049|65013.3|599
1629675900000|2021-08-22 23:45:00|65054.8|65017.3|65029.4|65009.4|65057.1|65018.5|65028.2|65006.6|640
1629676200000|2021-08-22 23:50:00|65029.8|65009.8|65027.2|65007.2|65030.3|65010.3|65026.2|65006.2|258
1629676500000|2021-08-22 23:55:00|65026.6|65006.6|65015.3|64995.3|65027.9|65007.9|65013.4|64993.4|400
1629676800000|2021-08-23 00:00:00|65015.5|64995.5|65007.7|64987.7|65015.7|64995.7|65000.8|64980.8|506
1629677100000|2021-08-23 00:05:00|65007.6|64987.6|65000.5|64980.5|65008.8|64988.8|64999.3|64979.3|555
1629677400000|2021-08-23 00:10:00|65000.4|64980.4|65002.6|64982.6|65003|64983|64999.5|64979.5|292
1629677700000|2021-08-23 00:15:00|65002.8|64982.8|65008.8|64988.8|65011|64991|65001.9|64981.9|443
1629678000000|2021-08-23 00:20:00|65008.9|64988.9|65011.9|64991.9|65016.7|64996.7|65008.7|64988.7|323
1629678300000|2021-08-23 00:25:00|65012.2|64992.2|65003.4|64983.4|65014.4|64995.6|65003.1|64983.1|287
1629678600000|2021-08-23 00:30:00|65003.8|64983.8|65013.6|64993.6|65015.7|64995.7|65003.3|64983.3|433
1629678900000|2021-08-23 00:35:00|65013.7|64993.7|64983|64963|65014.3|64994.3|64978.2|64958.2|538
1629679200000|2021-08-23 00:40:00|64982.9|64962.9|64978.1|64958.1|64989|64969|64977.9|64957.9|453
1629679500000|2021-08-23 00:45:00|64978|64958|64983.8|64963.8|64984|64964|64976.3|64956.3|350
1629679800000|2021-08-23 00:50:00|64983.9|64963.9|64990.6|64970.6|64990.9|64970.9|64978.9|64958.9|495
1629680100000|2021-08-23 00:55:00|64991|64971|65001.3|64981.3|65001.9|64981.9|64986.8|64966.8|562
1629680400000|2021-08-23 01:00:00|65001.1|64981.1|64979.1|64959.1|65003.2|64983.2|64970.5|64950.5|760
1629680700000|2021-08-23 01:05:00|64979|64959|64965.7|64945.7|64979.2|64959.2|64959.1|64939.1|680
1629681000000|2021-08-23 01:10:00|64965.8|64945.8|64970|64950|64971.5|64951.5|64961.8|64941.8|575
1629681300000|2021-08-23 01:15:00|64970.1|64950.1|64969.1|64949.1|64980.1|64960.1|64965.6|64945.6|783
1629681600000|2021-08-23 01:20:00|64969.2|64949.2|64962.4|64942.4|64972.4|64952.4|64952.2|64932.2|733
1629681900000|2021-08-23 01:25:00|64960.5|64940.5|64955.5|64935.5|64963.9|64943.9|64945.2|64925.2|719
1629682200000|2021-08-23 01:30:00|64955.8|64935.8|64979.3|64959.3|64980.3|64960.3|64950.8|64930.8|915
1629682500000|2021-08-23 01:35:00|64979.5|64959.5|64974.7|64954.7|64979.7|64959.7|64961.1|64941.1|819
1629682800000|2021-08-23 01:40:00|64974.5|64954.5|64960.7|64940.7|64979.7|64961|64949.6|64929.6|883
1629683100000|2021-08-23 01:45:00|64960.9|64940.9|64950.5|64930.5|64961.2|64941.2|64944.2|64925.9|842
1629683400000|2021-08-23 01:50:00|64950.8|64930.8|64942.3|64922.3|64952.8|64932.8|64933.5|64918.3|773
1629683700000|2021-08-23 01:55:00|64941.5|64921.5|64942.5|64922.5|64950.1|64931.5|64937.8|64917.8|692
1629684000000|2021-08-23 02:00:00|64942.4|64922.4|64950.5|64930.5|64955.3|64938.9|64939.6|64920.3|707
1629684300000|2021-08-23 02:05:00|64950.4|64930.4|64942.3|64932.3|64953.1|64936|64936.9|64921.8|581
1629684600000|2021-08-23 02:10:00|64942.4|64932.4|64952.8|64932.8|64954|64937.8|64938.3|64923.2|551
1629684900000|2021-08-23 02:15:00|64953|64933|64949.9|64939.9|64954.5|64940.2|64940.9|64926.2|581
1629685200000|2021-08-23 02:20:00|64949.8|64939.8|64965.9|64945.9|64971.7|64951.7|64947.2|64932.3|513
1629685500000|2021-08-23 02:25:00|64966.4|64946.4|64955.7|64935.7|64967.2|64947.2|64951.3|64935.4|627
1629685800000|2021-08-23 02:30:00|64955.6|64935.6|64953.5|64933.5|64956.7|64941|64948.4|64932.6|589
1629686100000|2021-08-23 02:35:00|64953.3|64933.3|64940|64930|64954.3|64939.4|64936.2|64922.2|589
1629686400000|2021-08-23 02:40:00|64939.9|64929.9|64949.1|64929.1|64955|64935|64939.4|64924.7|493
1629686700000|2021-08-23 02:45:00|64949|64929|64941.3|64921.3|64949.6|64934.6|64935.8|64920.8|469
1629687000000|2021-08-23 02:50:00|64941.4|64921.4|64948.7|64928.7|64950.9|64936.3|64936|64921.1|576
1629687300000|2021-08-23 02:55:00|64948.8|64928.8|64955|64935|64956.5|64941.5|64938.8|64925|540
1629687600000|2021-08-23 03:00:00|64955.7|64935.7|64955.8|64945.8|64960.7|64946.9|64948.5|64933.3|540
1629687900000|2021-08-23 03:05:00|64955.7|64945.7|64949.9|64939.9|64960.6|64946.7|64947.3|64933.2|425
1629688200000|2021-08-23 03:10:00|64949.3|64939.3|64952|64942|64957.6|64943.9|64947.8|64936.7|518
1629688500000|2021-08-23 03:15:00|64952.2|64942.2|64947.7|64927.7|64954.9|64942.2|64941.7|64926.7|495
1629688800000|2021-08-23 03:20:00|64947.3|64927.3|64946.9|64936.9|64953.6|64938.8|64940.6|64925.6|512
1629689100000|2021-08-23 03:25:00|64947|64937|64945.9|64925.9|64953.7|64943.7|64945.2|64925.9|451
1629689400000|2021-08-23 03:30:00|64946.1|64926.1|64945.6|64925.6|64947.7|64932.4|64939.7|64924.5|383
1629689700000|2021-08-23 03:35:00|64945.7|64925.7|64945.3|64925.3|64948.8|64932.4|64936.8|64922.4|378
1629690000000|2021-08-23 03:40:00|64945.2|64925.2|64951.6|64931.6|64955.3|64936.7|64940.2|64925.1|496
1629690300000|2021-08-23 03:45:00|64951.5|64931.5|64938.7|64928.7|64951.6|64932.7|64936.1|64923.6|335
1629690600000|2021-08-23 03:50:00|64938.8|64928.8|64940.4|64930.4|64945.5|64930.7|64937.5|64924.9|249
1629690900000|2021-08-23 03:55:00|64940.5|64930.5|64945.6|64925.6|64949.6|64934.4|64938.2|64923.2|324
1629691200000|2021-08-23 04:00:00|64945.7|64925.7|64946.8|64926.8|64949|64933.7|64939.5|64924.7|298
1629691500000|2021-08-23 04:05:00|64946.7|64926.7|64949.9|64929.9|64950.2|64934.4|64941.4|64926.2|233
1629691800000|2021-08-23 04:10:00|64949.7|64929.7|64944.4|64934.4|64951.7|64935.2|64943.8|64928.9|245
1629692100000|2021-08-23 04:15:00|64944.5|64934.5|64946.6|64936.6|64953.8|64939.3|64944.1|64929|197
1629692400000|2021-08-23 04:20:00|64946.7|64936.7|64962.4|64942.4|64965.3|64949.7|64946.5|64934.3|317
1629692700000|2021-08-23 04:25:00|64962|64942|64957.7|64947.7|64967.6|64949.9|64955.8|64939.5|406
1629693000000|2021-08-23 04:30:00|64957.6|64947.6|64951.3|64941.3|64963.3|64948.5|64951.3|64936.3|308
1629693300000|2021-08-23 04:35:00|64951.4|64941.4|64957.5|64937.5|64959.3|64941.6|64949.8|64933.8|355
1629693600000|2021-08-23 04:40:00|64957.7|64937.7|64957.7|64937.7|64959.4|64939.4|64956.1|64936.1|355
1629693900000|2021-08-23 04:45:00|64957.8|64937.8|64954.2|64934.2|64958.5|64942.3|64951.1|64934|327
1629694200000|2021-08-23 04:50:00|64954.1|64934.1|64955.1|64935.1|64955.5|64938.7|64948.4|64932.3|373
1629694500000|2021-08-23 04:55:00|64955.3|64935.3|64954|64934|64961.2|64945.5|64948.2|64933.2|439
1629694800000|2021-08-23 05:00:00|64954.4|64934.4|64957.2|64947.2|64965.4|64950.5|64950.4|64934.3|416
1629695100000|2021-08-23 05:05:00|64956.9|64946.9|64955.7|64945.7|64964.4|64950.4|64954.6|64940.8|403
1629695400000|2021-08-23 05:10:00|64955.5|64945.5|64958.1|64948.1|64963.1|64949.4|64952.5|64938.3|483
1629695700000|2021-08-23 05:15:00|64958|64948|64960.5|64940.5|64964.9|64950.6|64951.3|64936.6|403
1629696000000|2021-08-23 05:20:00|64960.6|64940.6|64953.2|64943.2|64961|64946.8|64951.2|64936.3|284
1629696300000|2021-08-23 05:25:00|64953.3|64943.3|64952.7|64942.7|64960.4|64945.1|64951.6|64937.5|376
1629696600000|2021-08-23 05:30:00|64952.8|64942.8|64961.3|64951.3|64963.7|64952.3|64952.7|64938.1|466
1629696900000|2021-08-23 05:35:00|64961.4|64951.4|64958.9|64948.9|64966.3|64951.8|64957.3|64942.3|325
1629697200000|2021-08-23 05:40:00|64958.8|64948.8|64956.6|64946.6|64963.1|64949.7|64953.8|64939.7|280
1629697500000|2021-08-23 05:45:00|64956.7|64946.7|64955.2|64945.2|64962.6|64948.8|64953.9|64940.2|379
1629697800000|2021-08-23 05:50:00|64954.9|64944.9|64958.2|64948.2|64960.4|64949.5|64954.2|64939.6|410
1629698100000|2021-08-23 05:55:00|64958.3|64948.3|64969.2|64959.2|64969.8|64959.8|64957.9|64944.3|527
1629698400000|2021-08-23 06:00:00|64969.4|64959.4|64970.8|64960.8|64979.3|64965.9|64963|64953|631
1629698700000|2021-08-23 06:05:00|64971|64961|64970.6|64960.6|64976.1|64961.6|64964.7|64951.7|474
1629699000000|2021-08-23 06:10:00|64970.7|64960.7|64969.2|64959.2|64974.6|64962.4|64968|64954.6|424
1629699300000|2021-08-23 06:15:00|64969.1|64959.1|64971.8|64961.8|64976.2|64963.5|64964.5|64953.2|517
1629699600000|2021-08-23 06:20:00|64971.5|64961.5|64985|64965|64986.1|64970.4|64962.2|64948.1|515
1629699900000|2021-08-23 06:25:00|64984.9|64964.9|64985.6|64975.6|64993.2|64979.1|64980.2|64964.9|555
1629700200000|2021-08-23 06:30:00|64985.5|64975.5|64982.5|64972.5|64987.9|64976|64975.3|64963.2|406
1629700500000|2021-08-23 06:35:00|64982.4|64972.4|64988.8|64978.8|64999.9|64986.5|64982.4|64972.4|508
1629700800000|2021-08-23 06:40:00|64988.7|64978.7|64996.6|64986.6|65004.2|64991.1|64985.8|64972.2|528
1629701100000|2021-08-23 06:45:00|64996.8|64986.8|65000.4|64990.4|65008.8|64997.5|64992.5|64982.5|591
1629701400000|2021-08-23 06:50:00|65000.5|64990.5|64995.4|64985.4|65003.5|64993.5|64995.4|64985.4|421
1629701700000|2021-08-23 06:55:00|64995.6|64985.6|64989|64979|65003.5|64993.5|64988.3|64974|578
1629702000000|2021-08-23 07:00:00|64988.7|64978.7|64978.6|64968.6|64990.2|64980|64974.9|64956.8|713
1629702300000|2021-08-23 07:05:00|64978.5|64968.5|64974.1|64964.1|64985.1|64971.5|64972.7|64960.1|682
1629702600000|2021-08-23 07:10:00|64974.3|64964.3|64976.9|64956.9|64980.8|64966.4|64966.2|64953.9|650
1629702900000|2021-08-23 07:15:00|64976.8|64956.8|64965.9|64955.9|64976.9|64961.3|64960.4|64948.8|619
1629703200000|2021-08-23 07:20:00|64965.8|64955.8|64969.6|64959.6|64977.8|64966.4|64962.8|64952.8|568
1629703500000|2021-08-23 07:25:00|64969.2|64959.2|64966|64946|64969.8|64959.8|64960.3|64945.7|543
1629703800000|2021-08-23 07:30:00|64967.1|64947.1|64954|64944|64977.6|64962.3|64947.6|64937.1|615
1629704100000|2021-08-23 07:35:00|64954.1|64944.1|64945.3|64935.3|64960.4|64945.8|64941.8|64928.3|620
1629704400000|2021-08-23 07:40:00|64945.4|64935.4|64949.3|64939.3|64955.6|64943|64942.6|64930.4|651
1629704700000|2021-08-23 07:45:00|64949.2|64939.2|64946.3|64936.3|64953.6|64942.4|64941.9|64931.9|582
1629705000000|2021-08-23 07:50:00|64946.6|64936.6|64938.5|64928.5|64946.6|64936.6|64934|64921.7|484
1629705300000|2021-08-23 07:55:00|64939.4|64929.4|64927.1|64917.1|64940|64930|64921.9|64911.7|551
1629705600000|2021-08-23 08:00:00|64927|64917|64925.8|64915.8|64934.9|64922.5|64920.5|64906.8|647
1629705900000|2021-08-23 08:05:00|64925.9|64915.9|64927.7|64917.7|64933.3|64923.3|64924.5|64914.5|477
1629706200000|2021-08-23 08:10:00|64927.6|64917.6|64923.9|64913.9|64929.4|64918|64903.4|64887.7|661
1629706500000|2021-08-23 08:15:00|64929.3|64909.3|64923.5|64903.5|64930.2|64915.3|64918.1|64903.4|482
1629706800000|2021-08-23 08:20:00|64918.2|64908.2|64921.8|64911.8|64928.3|64915.1|64914.2|64902.6|571
1629707100000|2021-08-23 08:25:00|64921.9|64911.9|64918.2|64908.2|64929.2|64917.3|64917.4|64903.9|504
1629707400000|2021-08-23 08:30:00|64918.3|64908.3|64915.3|64905.3|64922.5|64909.5|64914|64899.3|470
1629707700000|2021-08-23 08:35:00|64915.4|64905.4|64927|64917|64931.6|64919.5|64912.9|64899.4|536
1629708000000|2021-08-23 08:40:00|64927.2|64917.2|64921.3|64911.3|64930|64919.2|64917.6|64907|483
1629708300000|2021-08-23 08:45:00|64921.4|64911.4|64923.9|64913.9|64929.8|64914.6|64920.1|64905.4|417
1629708600000|2021-08-23 08:50:00|64923.8|64913.8|64925.4|64915.4|64928.5|64916.4|64922.2|64908.3|315
1629708900000|2021-08-23 08:55:00|64925.3|64915.3|64917.4|64907.4|64925.5|64915.5|64917.3|64907.3|490
1629709200000|2021-08-23 09:00:00|64917.3|64907.3|64923.3|64913.3|64927.8|64913.9|64917.3|64905|434
1629709500000|2021-08-23 09:05:00|64923.2|64913.2|64926.2|64906.2|64929|64916|64918.5|64904.1|402
1629709800000|2021-08-23 09:10:00|64926.1|64906.1|64916.8|64906.8|64927.5|64912.7|64916|64905.6|434
1629710100000|2021-08-23 09:15:00|64916.9|64906.9|64923.1|64913.1|64925.4|64915.4|64915.5|64904.4|377
1629710400000|2021-08-23 09:20:00|64923.3|64913.3|64921.2|64911.2|64930.4|64915.6|64918.7|64904.2|436
1629710700000|2021-08-23 09:25:00|64921|64911|64926.1|64916.1|64926.7|64916.7|64919.8|64909.8|371
1629711000000|2021-08-23 09:30:00|64926|64916|64923.5|64913.5|64929.5|64916.9|64918.5|64908.5|430
1629711300000|2021-08-23 09:35:00|64923.6|64913.6|64927.6|64917.6|64932.2|64920.9|64922.3|64908.7|388
1629711600000|2021-08-23 09:40:00|64927.7|64917.7|64915.5|64905.5|64932.3|64918.3|64913.2|64898.3|455
1629711900000|2021-08-23 09:45:00|64915.7|64905.7|64908.2|64898.2|64922.2|64908.1|64905.5|64893.2|423
1629712200000|2021-08-23 09:50:00|64908.5|64898.5|64884|64874|64916.2|64901.4|64883|64867.8|483
1629712500000|2021-08-23 09:55:00|64884.4|64874.4|64883.5|64873.5|64894.6|64879.5|64873.2|64858.2|551
1629712800000|2021-08-23 10:00:00|64883.4|64873.4|64873.7|64853.7|64895.2|64880.4|64867|64853.5|486
1629713100000|2021-08-23 10:05:00|64873.6|64853.6|64873.9|64863.9|64877.7|64866.4|64866.3|64851.5|322
1629713400000|2021-08-23 10:10:00|64874|64864|64877.2|64857.2|64877.9|64864.2|64871.4|64855.4|302
1629713700000|2021-08-23 10:15:00|64877.4|64857.4|64890.9|64870.9|64896.1|64881.2|64877.4|64857.4|490
1629714000000|2021-08-23 10:20:00|64890.7|64870.7|64882.8|64872.8|64893.5|64879.3|64880.9|64867.3|339
1629714300000|2021-08-23 10:25:00|64883.2|64873.2|64903.6|64883.6|64903.8|64889.3|64883.1|64869.4|504
1629714600000|2021-08-23 10:30:00|64899.1|64889.1|64905|64895|64910.9|64896.1|64895.9|64881.2|484
1629714900000|2021-08-23 10:35:00|64905.1|64895.1|64912.1|64892.1|64913.5|64899.1|64905.1|64891.1|273
1629715200000|2021-08-23 10:40:00|64907.2|64897.2|64896.2|64886.2|64911|64897.2|64894.8|64879.1|296
1629715500000|2021-08-23 10:45:00|64896.1|64886.1|64891.4|64871.4|64902|64886.9|64885.6|64870.4|444
1629715800000|2021-08-23 10:50:00|64891.6|64871.6|64882.3|64872.3|64891.6|64874.9|64881.1|64866.2|293
1629716100000|2021-08-23 10:55:00|64882.2|64872.2|64876.1|64866.1|64882.8|64872.8|64875.6|64861.1|394
1629716400000|2021-08-23 11:00:00|64876.2|64866.2|64873.7|64853.7|64881.8|64868.5|64867.2|64851.4|328
1629716700000|2021-08-23 11:05:00|64873.5|64853.5|64872.3|64862.3|64876.6|64862.6|64867.3|64852.5|226
1629717000000|2021-08-23 11:10:00|64872.4|64862.4|64880.6|64870.6|64885.9|64871.4|64872|64858.6|321
1629717300000|2021-08-23 11:15:00|64881|64871|64878.3|64868.3|64883.8|64871|64869.9|64854.9|384
1629717600000|2021-08-23 11:20:00|64878.2|64868.2|64879.1|64869.1|64883.5|64873.5|64875.7|64861.2|320
1629717900000|2021-08-23 11:25:00|64879|64869|64882|64862|64882.1|64870.2|64874.8|64861.6|300
1629718200000|2021-08-23 11:30:00|64882.3|64862.3|64876|64866|64886.8|64871.8|64874.2|64862.1|439
1629718500000|2021-08-23 11:35:00|64876.3|64866.3|64875.3|64865.3|64882.7|64867.8|64871.8|64858.9|443
1629718800000|2021-08-23 11:40:00|64875.2|64865.2|64876.3|64866.3|64888|64873.3|64874.6|64863|448
1629719100000|2021-08-23 11:45:00|64876.2|64866.2|64876|64866|64878.8|64868.8|64875.5|64865.5|217
1629719400000|2021-08-23 11:50:00|64875.7|64865.7|64875.2|64865.2|64887.5|64875|64874.8|64860.2|316
1629719700000|2021-08-23 11:55:00|64876.4|64866.4|64879.4|64869.4|64883.5|64869.6|64876|64861.2|364
1629720000000|2021-08-23 12:00:00|64879.2|64869.2|64889.9|64879.9|64898.3|64884|64875.6|64863.4|564
1629720300000|2021-08-23 12:05:00|64889.8|64879.8|64888.4|64878.4|64894.2|64879.8|64885.9|64871.2|292
1629720600000|2021-08-23 12:10:00|64888.5|64878.5|64892.8|64882.8|64894.7|64884.5|64886.8|64872.2|336
1629720900000|2021-08-23 12:15:00|64892.9|64882.9|64891.2|64881.2|64902.1|64888.7|64890.1|64878.1|419
1629721200000|2021-08-23 12:20:00|64892.6|64882.6|64892.9|64882.9|64897.3|64886.7|64890.3|64877|386
1629721500000|2021-08-23 12:25:00|64892.7|64882.7|64904.5|64884.5|64904.8|64889.7|64890.3|64878.9|368
1629721800000|2021-08-23 12:30:00|64904.6|64884.6|64876.6|64866.6|64904.6|64889|64876.3|64862|480
1629722100000|2021-08-23 12:35:00|64876|64866|64876.5|64866.5|64880.1|64868.1|64868.8|64854.4|604
1629722400000|2021-08-23 12:40:00|64876.6|64866.6|64886.6|64866.6|64886.9|64871.8|64876.1|64862.5|564
1629722700000|2021-08-23 12:45:00|64886.7|64866.7|64887.1|64877.1|64892.5|64877.6|64879.5|64865.1|435
1629723000000|2021-08-23 12:50:00|64887.3|64877.3|64884.4|64874.4|64889.3|64879.3|64878.6|64868.6|468
1629723300000|2021-08-23 12:55:00|64884.6|64874.6|64888.2|64878.2|64892.8|64882.8|64881.9|64871.9|509
1629723600000|2021-08-23 13:00:00|64887.9|64877.9|64870.7|64860.7|64891|64879.7|64868.6|64858.6|688
1629723900000|2021-08-23 13:05:00|64870.8|64860.8|64866|64846|64870.8|64860.8|64856.9|64846|564
1629724200000|2021-08-23 13:10:00|64861.5|64851.5|64865.2|64855.2|64872.7|64859.8|64858.7|64848.7|507
1629724500000|2021-08-23 13:15:00|64865.1|64855.1|64859.6|64849.6|64867.4|64855.3|64858|64844.3|486
1629724800000|2021-08-23 13:20:00|64859.5|64849.5|64860|64850|64865.8|64852|64857|64845.3|453
1629725100000|2021-08-23 13:25:00|64860.2|64850.2|64853.1|64843.1|64860.5|64850.5|64849.7|64837|583
1629725400000|2021-08-23 13:30:00|64853|64843|64840.4|64830.4|64855.3|64845.3|64838.1|64822.9|733
1629725700000|2021-08-23 13:35:00|64840.6|64830.6|64857.4|64837.4|64858|64844.7|64834.1|64824.1|644
1629726000000|2021-08-23 13:40:00|64857.1|64837.1|64869.9|64849.9|64870.6|64851.5|64845.4|64832.3|672
1629726300000|2021-08-23 13:45:00|64869.1|64849.1|64859.6|64849.6|64870.1|64855.3|64856|64837|728
1629726600000|2021-08-23 13:50:00|64859.7|64849.7|64862.8|64852.8|64870.2|64855.8|64852.3|64841|737
1629726900000|2021-08-23 13:55:00|64862.9|64852.9|64861.2|64851.2|64867.9|64853.4|64852.1|64840.5|578
1629727200000|2021-08-23 14:00:00|64860.8|64850.8|64870|64860|64870.4|64860.4|64858.2|64848.2|607
1629727500000|2021-08-23 14:05:00|64869.9|64859.9|64867.2|64857.2|64871.3|64861.3|64865.4|64855.4|480
1629727800000|2021-08-23 14:10:00|64866.4|64856.4|64863.3|64853.3|64871.3|64861.3|64862.8|64852.8|584
1629728100000|2021-08-23 14:15:00|64863.2|64853.2|64876.3|64866.3|64879.1|64869.1|64860|64850|659
1629728400000|2021-08-23 14:20:00|64876.2|64866.2|64868.1|64858.1|64877.5|64867.5|64865.3|64855.3|540
1629728700000|2021-08-23 14:25:00|64868.3|64858.3|64876.8|64866.8|64876.9|64866.9|64867.6|64857.6|588
1629729000000|2021-08-23 14:30:00|64876.6|64866.6|64865.3|64855.3|64876.8|64866.8|64865.2|64850.5|689
1629729300000|2021-08-23 14:35:00|64865.2|64855.2|64866.9|64856.9|64870.2|64858.5|64864.5|64850.2|468
1629729600000|2021-08-23 14:40:00|64866.8|64856.8|64860.8|64850.8|64869.1|64859.1|64859|64845.9|581
1629729900000|2021-08-23 14:45:00|64860.9|64850.9|64845.6|64835.6|64860.9|64850.9|64842.5|64831.6|487
1629730200000|2021-08-23 14:50:00|64845.7|64835.7|64836.3|64826.3|64851.3|64837.6|64835.5|64825.5|506
1629730500000|2021-08-23 14:55:00|64836.1|64826.1|64831|64821|64840.7|64828|64830.1|64820.1|524
1629730800000|2021-08-23 15:00:00|64830.9|64820.9|64832|64822|64841.3|64827.7|64826.2|64810|610
1629731100000|2021-08-23 15:05:00|64832.1|64822.1|64835.1|64825.1|64835.8|64825.8|64828.4|64814.5|473
1629731400000|2021-08-23 15:10:00|64835|64825|64834.3|64824.3|64837.6|64826.1|64831.3|64817.6|439
1629731700000|2021-08-23 15:15:00|64834.4|64824.4|64837.3|64827.3|64839.2|64829.2|64832.8|64822.8|391
1629732000000|2021-08-23 15:20:00|64837.4|64827.4|64837.3|64827.3|64844.4|64830.7|64833.7|64821.5|452
1629732300000|2021-08-23 15:25:00|64837.4|64827.4|64834.8|64824.8|64841.6|64830.7|64832.2|64819.4|497
1629732600000|2021-08-23 15:30:00|64834.7|64824.7|64831.3|64821.3|64843.9|64832.1|64830.7|64817.7|531
1629732900000|2021-08-23 15:35:00|64831.2|64821.2|64835.3|64825.3|64838.2|64825.8|64829.4|64818.2|428
1629733200000|2021-08-23 15:40:00|64835.2|64825.2|64829.5|64819.5|64836.6|64825.2|64828.2|64815.9|452
1629733500000|2021-08-23 15:45:00|64829.3|64819.3|64827.7|64817.7|64832.5|64822.5|64825|64815|429
1629733800000|2021-08-23 15:50:00|64827.2|64817.2|64829.3|64819.3|64830.9|64820.9|64826.6|64816.6|376
1629734100000|2021-08-23 15:55:00|64829.4|64819.4|64828.6|64818.6|64830.9|64820.9|64826.6|64816.6|335
1629734400000|2021-08-23 16:00:00|64828.5|64818.5|64824.7|64814.7|64832.2|64819|64824.5|64811|401
1629734700000|2021-08-23 16:05:00|64824.5|64814.5|64817.1|64807.1|64826.3|64816.3|64817|64805.9|484
1629735000000|2021-08-23 16:10:00|64817|64807|64819.1|64809.1|64829.1|64814.5|64816.3|64804.7|425
1629735300000|2021-08-23 16:15:00|64819.2|64809.2|64819.2|64809.2|64824.2|64810.4|64815.6|64803.8|332
1629735600000|2021-08-23 16:20:00|64819.1|64809.1|64816.4|64806.4|64821.6|64811.6|64816.4|64806.4|323
1629735900000|2021-08-23 16:25:00|64816.5|64806.5|64817.1|64807.1|64823.1|64809.6|64816.3|64802.4|383
1629736200000|2021-08-23 16:30:00|64817.2|64807.2|64817.6|64807.6|64823.5|64810.2|64816.6|64803.5|347
1629736500000|2021-08-23 16:35:00|64817.7|64807.7|64818.3|64808.3|64823.1|64809.7|64817|64803.1|339
1629736800000|2021-08-23 16:40:00|64818|64808|64818.7|64808.7|64822.7|64810.2|64817|64802.6|284
1629737100000|2021-08-23 16:45:00|64818.8|64808.8|64824.2|64814.2|64824.9|64814.4|64818.3|64804.7|185
1629737400000|2021-08-23 16:50:00|64824.3|64814.3|64825|64815|64825|64815|64821.9|64811.9|238
1629737700000|2021-08-23 16:55:00|64824.9|64814.9|64823.6|64813.6|64825.3|64815.3|64822.6|64812.6|273
1629738000000|2021-08-23 17:00:00|64823.5|64813.5|64825|64815|64827.4|64817.4|64822.5|64812.5|379
1629738300000|2021-08-23 17:05:00|64824.7|64814.7|64824|64814|64825.5|64815.5|64821.9|64811.9|284
1629738600000|2021-08-23 17:10:00|64823.9|64813.9|64824|64814|64827.6|64815.8|64821.4|64807|300
1629738900000|2021-08-23 17:15:00|64823.8|64813.8|64824.9|64814.9|64825.5|64815.5|64823.6|64813.6|250
1629739200000|2021-08-23 17:20:00|64825|64815|64826|64816|64826.7|64816.7|64824.2|64814.2|225
1629739500000|2021-08-23 17:25:00|64826.1|64816.1|64827.3|64817.3|64828.3|64818.3|64825.6|64815.6|174
1629739800000|2021-08-23 17:30:00|64827.4|64817.4|64824.6|64814.6|64828.1|64818.1|64823.5|64813.5|218
1629740100000|2021-08-23 17:35:00|64824.5|64814.5|64825.1|64815.1|64826.1|64816.1|64824.2|64814.2|185
1629740400000|2021-08-23 17:40:00|64825.2|64815.2|64816.7|64806.7|64825.3|64815.3|64816.4|64802.7|299
1629740700000|2021-08-23 17:45:00|64816.6|64806.6|64812.6|64802.6|64816.8|64806.8|64807.4|64797.4|326
1629741000000|2021-08-23 17:50:00|64812.7|64802.7|64808|64798|64814.8|64803|64804.5|64794.5|314
1629741300000|2021-08-23 17:55:00|64807.9|64797.9|64809.8|64799.8|64814|64804|64807.9|64797.9|277
1629741600000|2021-08-23 18:00:00|64809.9|64799.9|64811.8|64801.8|64812|64802|64808|64798|215
1629741900000|2021-08-23 18:05:00|64811.7|64801.7|64807.3|64797.3|64816.1|64802|64804.6|64789.8|233
1629742200000|2021-08-23 18:10:00|64807.2|64797.2|64809.3|64799.3|64809.6|64799.6|64806.3|64796.3|156
1629742500000|2021-08-23 18:15:00|64809.2|64799.2|64805.2|64795.2|64809.4|64799.4|64805.1|64795.1|136
1629742800000|2021-08-23 18:20:00|64805.3|64795.3|64805.7|64795.7|64808.4|64798.4|64804|64794|223
1629743100000|2021-08-23 18:25:00|64805.4|64795.4|64795.4|64785.4|64806.1|64796.1|64792|64777.7|360
1629743400000|2021-08-23 18:30:00|64795.3|64785.3|64795.3|64785.3|64795.7|64785.7|64793.8|64783.8|195
1629743700000|2021-08-23 18:35:00|64795.1|64785.1|64790.9|64780.9|64795.4|64785.4|64790.3|64780.3|218
1629744000000|2021-08-23 18:40:00|64790.6|64780.6|64790.3|64780.3|64792.9|64782.9|64790.1|64780.1|325
1629744300000|2021-08-23 18:45:00|64790.2|64780.2|64774.7|64764.7|64791.2|64780.4|64773.3|64756|460
1629744600000|2021-08-23 18:50:00|64774.6|64764.6|64771.3|64761.3|64776|64766|64767.9|64754.9|293
1629744900000|2021-08-23 18:55:00|64771.2|64761.2|64764|64754|64775.5|64761.4|64763.1|64748.5|326
1629745200000|2021-08-23 19:00:00|64763.7|64753.7|64761.9|64751.9|64771.2|64756|64761.9|64747.1|351
1629745500000|2021-08-23 19:05:00|64761.4|64751.4|64760.5|64750.5|64767.7|64752.6|64755.4|64742.3|294
1629745800000|2021-08-23 19:10:00|64760.4|64750.4|64759.7|64749.7|64768.5|64754.2|64759.4|64745.4|328
1629746100000|2021-08-23 19:15:00|64759.5|64749.5|64760.4|64750.4|64766.1|64751.2|64758.6|64743.9|216
1629746400000|2021-08-23 19:20:00|64760.3|64750.3|64755.9|64745.9|64763.8|64751.2|64755.8|64740.9|253
1629746700000|2021-08-23 19:25:00|64755.8|64745.8|64756.1|64746.1|64756.4|64746.4|64755.1|64745.1|113
1629747000000|2021-08-23 19:30:00|64756|64746|64759.8|64749.8|64765.3|64751.2|64755.6|64743.5|171
1629747300000|2021-08-23 19:35:00|64759.7|64749.7|64759.5|64749.5|64764.8|64750|64756.7|64744.1|260
1629747600000|2021-08-23 19:40:00|64759.4|64749.4|64759.6|64749.6|64766.2|64751.1|64759.2|64744.4|263
1629747900000|2021-08-23 19:45:00|64759.7|64749.7|64760.6|64750.6|64765.3|64751.3|64759.2|64744.5|229
1629748200000|2021-08-23 19:50:00|64760.7|64750.7|64763.6|64753.6|64769.1|64753.8|64757.9|64745.6|224
1629748500000|2021-08-23 19:55:00|64763.5|64753.5|64768|64748|64770.9|64756.5|64760.1|64747.4|321
1629748800000|2021-08-23 20:00:00|64768.1|64748.1|64780.8|64760.8|64782.2|64762.8|64765.3|64746.6|527
1629749100000|2021-08-23 20:05:00|64780.9|64760.9|64797.6|64777.6|64799.2|64781.8|64780.5|64760.5|310
1629749400000|2021-08-23 20:10:00|64797.7|64777.7|64794.6|64774.6|64798|64778|64794.3|64774.3|169
1629749700000|2021-08-23 20:15:00|64794.8|64774.8|64794.3|64774.3|64795.1|64780|64789.6|64774|166
1629750000000|2021-08-23 20:20:00|64794.4|64774.4|64791.2|64771.2|64795.2|64775.2|64790.8|64770.8|315
1629750300000|2021-08-23 20:25:00|64791.1|64771.1|64792.7|64772.7|64793.9|64773.9|64785.8|64765.8|247
1629750600000|2021-08-23 20:30:00|64792.8|64772.8|64789|64769|64794.4|64774.4|64787.9|64767.9|282
1629750900000|2021-08-23 20:35:00|64788.8|64768.8|64782.8|64762.8|64789|64769|64781.7|64761.7|280
1629751200000|2021-08-23 20:40:00|64782.9|64762.9|64780.3|64760.3|64783.3|64763.3|64780.3|64760.3|189
1629751500000|2021-08-23 20:45:00|64780.4|64760.4|64771.8|64751.8|64781.2|64761.2|64767.5|64747.5|311
1629751800000|2021-08-23 20:50:00|64771.9|64751.9|64767.3|64747.3|64771.9|64751.9|64765.6|64745.6|237
1629752100000|2021-08-23 20:55:00|64766.6|64746.6|64781.4|64761.4|64781.4|64761.4|64766.5|64746.5|221
1629752400000|2021-08-23 21:00:00|64780.8|64760.8|64787|64749.3|64792.3|64760.8|64780.3|64747.8|31
1629752700000|2021-08-23 21:05:00|64808.6|64752.3|64804.5|64747.1|64813|64761.8|64779.9|64747.1|54
1629753000000|2021-08-23 21:10:00|64803.8|64748.1|64809|64755.1|64812.2|64758.2|64788.5|64743.5|105
1629753300000|2021-08-23 21:15:00|64808.8|64754.4|64798.1|64748.4|64812.8|64758.2|64789|64744.3|100
1629753600000|2021-08-23 21:20:00|64796.7|64756.8|64805.1|64752.4|64812.8|64758.3|64796.7|64748|79
1629753900000|2021-08-23 21:25:00|64788.7|64751.5|64800.2|64748.4|64812|64756.9|64788.7|64748.1|100
1629754200000|2021-08-23 21:30:00|64798.1|64747.6|64799|64746.6|64810.2|64753.8|64786.1|64742|204
1629754500000|2021-08-23 21:35:00|64799.5|64747.3|64790.4|64750.9|64807.5|64753.6|64784.1|64741.9|138
1629754800000|2021-08-23 21:40:00|64789|64751.5|64799.2|64751.5|64808.6|64753.3|64787.5|64744|157
1629755100000|2021-08-23 21:45:00|64798.8|64752.3|64798.5|64748.7|64804.1|64752.4|64786.2|64744.9|152
1629755400000|2021-08-23 21:50:00|64804.1|64752.8|64801.8|64751|64806.9|64754.5|64788.9|64744.6|133
1629755700000|2021-08-23 21:55:00|64800.5|64750.3|64803.2|64749|64806.1|64753.9|64790.2|64745.6|127
1629756000000|2021-08-23 22:00:00|64795.3|64750|64779.8|64748.5|64800.4|64754|64770.9|64737.7|641
1629756300000|2021-08-23 22:05:00|64779.4|64753.7|64792.5|64751.7|64794.8|64755.5|64772|64745.9|462
1629756600000|2021-08-23 22:10:00|64790|64753.3|64793.6|64755.1|64800.4|64755.1|64788.3|64747.9|417
1629756900000|2021-08-23 22:15:00|64794.1|64754.8|64779|64759|64798.9|64763.2|64776.6|64750.4|387
1629757200000|2021-08-23 22:20:00|64778.9|64758.9|64787.2|64754.1|64788.4|64761.8|64776|64750|224
1629757500000|2021-08-23 22:25:00|64787.5|64753.6|64776.8|64756.8|64789.3|64761.3|64776.3|64751.2|216
1629757800000|2021-08-23 22:30:00|64776.2|64756.2|64787.4|64755.7|64791.4|64761.2|64776.2|64749.1|223
1629758100000|2021-08-23 22:35:00|64788.2|64753.9|64792.6|64772.6|64799.3|64774.9|64775.4|64750.2|289
1629758400000|2021-08-23 22:40:00|64792.7|64772.7|64792.5|64772.5|64794.6|64774.6|64786.8|64766.8|285
1629758700000|2021-08-23 22:45:00|64793.9|64773.9|64792|64772|64793.9|64773.9|64788|64768|237
1629759000000|2021-08-23 22:50:00|64791.7|64771.7|64788.7|64768.7|64793.3|64773.3|64786.5|64766.5|367
1629759300000|2021-08-23 22:55:00|64788.5|64768.5|64787.6|64767.6|64790.6|64770.6|64785.9|64765.9|347
1629759600000|2021-08-23 23:00:00|64787.9|64767.9|64787.5|64767.5|64789.5|64769.5|64784.2|64764.2|325
1629759900000|2021-08-23 23:05:00|64787.4|64767.4|64781.8|64761.8|64787.4|64767.4|64781.1|64761.1|197
1629760200000|2021-08-23 23:10:00|64781.9|64761.9|64777.4|64757.4|64785.6|64765.6|64776.1|64756.1|237
1629760500000|2021-08-23 23:15:00|64777.6|64757.6|64780|64760|64781.6|64761.6|64770.9|64750.9|380
1629760800000|2021-08-23 23:20:00|64780.2|64760.2|64780.9|64760.9|64782.1|64762.1|64777.2|64757.2|199
1629761100000|2021-08-23 23:25:00|64781|64761|64781.2|64761.2|64781.8|64761.8|64780.1|64760.1|153
1629761400000|2021-08-23 23:30:00|64781.3|64761.3|64786.4|64766.4|64787.3|64767.3|64780.2|64760.2|270
1629761700000|2021-08-23 23:35:00|64786.6|64766.6|64789.6|64769.6|64789.6|64769.6|64780|64760|274
1629762000000|2021-08-23 23:40:00|64789.8|64769.8|64791.4|64771.4|64795.5|64775.5|64788.5|64768.5|267
1629762300000|2021-08-23 23:45:00|64791.2|64771.2|64796.7|64776.7|64800|64780|64788.5|64768.5|359
1629762600000|2021-08-23 23:50:00|64797|64777|64799.1|64779.1|64799.4|64779.4|64794.2|64774.2|244
1629762900000|2021-08-23 23:55:00|64798.9|64778.9|64798.6|64778.6|64799.6|64784.3|64793.5|64778|145
1629763200000|2021-08-24 00:00:00|64798.7|64778.7|64789.8|64769.8|64798.9|64783.8|64789.1|64769.1|311
1629763500000|2021-08-24 00:05:00|64789.2|64769.2|64799|64779|64799.3|64780.8|64785.4|64769.2|380
1629763800000|2021-08-24 00:10:00|64799.4|64779.4|64805.1|64785.1|64807.1|64787.1|64793.6|64776.9|419
1629764100000|2021-08-24 00:15:00|64805|64785|64817|64797|64819.8|64799.8|64804.5|64785|468
1629764400000|2021-08-24 00:20:00|64817.1|64797.1|64820.1|64800.1|64821.9|64803.8|64813.3|64794.8|391
1629764700000|2021-08-24 00:25:00|64820|64800|64824|64804|64825|64806.6|64816.2|64799.9|326
1629765000000|2021-08-24 00:30:00|64823.8|64803.8|64811|64791|64824.4|64809.3|64804.9|64787.4|346
1629765300000|2021-08-24 00:35:00|64811.1|64791.1|64813|64793|64814.1|64797.4|64806|64786|394
1629765600000|2021-08-24 00:40:00|64813.1|64793.1|64819.1|64799.1|64820.8|64800.8|64812.4|64792.4|361
1629765900000|2021-08-24 00:45:00|64819.3|64799.3|64819|64799|64819.5|64801|64811|64792.3|350
1629766200000|2021-08-24 00:50:00|64819.2|64799.2|64828.6|64808.6|64832.4|64812.4|64818.5|64798.5|471
1629766500000|2021-08-24 00:55:00|64829.1|64809.1|64824.5|64804.5|64832.3|64815.9|64819.7|64801.6|489
1629766800000|2021-08-24 01:00:00|64824.2|64804.2|64809.7|64789.7|64829.3|64814.2|64798.5|64778.5|597
1629767100000|2021-08-24 01:05:00|64806.3|64796.3|64810.1|64790.1|64816.6|64801.4|64801.5|64788.9|496
1629767400000|2021-08-24 01:10:00|64809.1|64789.1|64806.2|64786.2|64812.5|64796.3|64803.2|64783.2|407
1629767700000|2021-08-24 01:15:00|64805.9|64785.9|64820.2|64800.2|64823.1|64803.1|64803.3|64783.3|735
1629768000000|2021-08-24 01:20:00|64820.3|64800.3|64801|64791|64820.3|64800.3|64800.8|64785.4|606
1629768300000|2021-08-24 01:25:00|64800.9|64790.9|64810|64790|64816.1|64796.1|64793.2|64773.2|723
1629768600000|2021-08-24 01:30:00|64809.7|64789.7|64821.8|64801.8|64827.1|64807.1|64807|64787|804
1629768900000|2021-08-24 01:35:00|64822.2|64802.2|64835.5|64815.5|64840.2|64820.2|64819.1|64799.1|803
1629769200000|2021-08-24 01:40:00|64835.4|64815.4|64832.3|64812.3|64835.4|64815.4|64818.2|64802.6|666
1629769500000|2021-08-24 01:45:00|64832.2|64812.2|64837|64817|64843.3|64828.4|64820.8|64805.3|718
1629769800000|2021-08-24 01:50:00|64837.1|64817.1|64842.2|64822.2|64842.9|64826.7|64829.7|64815.6|625
1629770100000|2021-08-24 01:55:00|64842|64822|64848.9|64838.9|64857.4|64842|64835.4|64818.3|668
1629770400000|2021-08-24 02:00:00|64848.3|64838.3|64849.2|64839.2|64858.6|64848.6|64843.8|64829.8|682
1629770700000|2021-08-24 02:05:00|64849.5|64839.5|64836.9|64826.9|64856.8|64841.1|64835.8|64821.7|604
1629771000000|2021-08-24 02:10:00|64837.1|64827.1|64840|64830|64849.4|64833.6|64836|64820.9|531
1629771300000|2021-08-24 02:15:00|64840.2|64830.2|64844.6|64834.6|64851.6|64835.3|64838.3|64826.6|615
1629771600000|2021-08-24 02:20:00|64844.4|64834.4|64851.8|64841.8|64854.7|64844.7|64841.9|64827.5|555
1629771900000|2021-08-24 02:25:00|64851.7|64841.7|64852|64842|64854.4|64844.4|64850.4|64840.4|445
1629772200000|2021-08-24 02:30:00|64851.8|64841.8|64852.3|64832.3|64866.1|64852.7|64847.5|64831.5|638
1629772500000|2021-08-24 02:35:00|64852.2|64832.2|64844.4|64834.4|64852.9|64837.3|64837.7|64826.7|544
1629772800000|2021-08-24 02:40:00|64844.2|64834.2|64834.8|64824.8|64844.7|64834.7|64832.1|64822.1|543
1629773100000|2021-08-24 02:45:00|64834.5|64824.5|64829.2|64819.2|64834.8|64824.8|64826.3|64816.3|612
1629773400000|2021-08-24 02:50:00|64829.5|64819.5|64823.8|64813.8|64843.6|64827.9|64822.5|64809.2|529
1629773700000|2021-08-24 02:55:00|64823.9|64813.9|64833.3|64813.3|64834.1|64818.9|64819.9|64809.9|528
1629774000000|2021-08-24 03:00:00|64833.5|64813.5|64830.7|64820.7|64835.8|64825.8|64825.2|64810.7|601
1629774300000|2021-08-24 03:05:00|64830.8|64820.8|64837|64827|64837.5|64827.5|64829.9|64815.1|482
1629774600000|2021-08-24 03:10:00|64837.1|64827.1|64826.5|64816.5|64840.4|64827.5|64826.4|64815|570
1629774900000|2021-08-24 03:15:00|64826.1|64816.1|64828.7|64818.7|64837.2|64820.9|64821.6|64811.1|534
1629775200000|2021-08-24 03:20:00|64828.9|64818.9|64839.7|64829.7|64840.6|64830.6|64827.8|64817.8|414
1629775500000|2021-08-24 03:25:00|64839.8|64829.8|64830.8|64820.8|64840.6|64830.6|64830.6|64820.6|402
1629775800000|2021-08-24 03:30:00|64830.9|64820.9|64833.3|64813.3|64833.3|64821.8|64823.2|64809.8|411
1629776100000|2021-08-24 03:35:00|64828.4|64818.4|64833.6|64823.6|64840.5|64826.1|64828.1|64813|253
1629776400000|2021-08-24 03:40:00|64833.7|64823.7|64833.5|64823.5|64840.3|64826.6|64833.5|64820|270
1629776700000|2021-08-24 03:45:00|64833.4|64823.4|64833.4|64823.4|64839.2|64824.5|64831.5|64818.8|230
1629777000000|2021-08-24 03:50:00|64833.5|64823.5|64830.3|64820.3|64834|64824|64829.8|64819.8|269
1629777300000|2021-08-24 03:55:00|64830.4|64820.4|64834.6|64824.6|64835.4|64825.4|64830.2|64820.2|220
1629777600000|2021-08-24 04:00:00|64834.5|64824.5|64826.2|64816.2|64834.8|64824.8|64825.6|64815.6|339
1629777900000|2021-08-24 04:05:00|64826.3|64816.3|64823.9|64813.9|64828.9|64818.9|64823.5|64813.5|215
1629778200000|2021-08-24 04:10:00|64824|64814|64825.1|64805.1|64828.3|64814.8|64821|64804.8|320
1629778500000|2021-08-24 04:15:00|64825|64805|64821.6|64801.6|64825.2|64808.3|64813.9|64798|378
1629778800000|2021-08-24 04:20:00|64821.7|64801.7|64821.3|64801.3|64822.5|64805.3|64814.9|64799.6|306
1629779100000|2021-08-24 04:25:00|64821.4|64801.4|64815.3|64805.3|64821.5|64806.3|64814.8|64799.4|282
1629779400000|2021-08-24 04:30:00|64815.4|64805.4|64818.5|64798.5|64820.9|64805.7|64812.5|64796.7|340
1629779700000|2021-08-24 04:35:00|64818.4|64798.4|64813.3|64803.3|64821|64806|64812.5|64797.3|322
1629780000000|2021-08-24 04:40:00|64813.4|64803.4|64816.8|64806.8|64820|64807.5|64812.4|64799.1|292
1629780300000|2021-08-24 04:45:00|64816.9|64806.9|64815.9|64805.9|64821.2|64807.7|64815.6|64800.9|247
1629780600000|2021-08-24 04:50:00|64816|64806|64815.7|64805.7|64817.1|64807.1|64814.3|64804.3|255
1629780900000|2021-08-24 04:55:00|64815.8|64805.8|64817.7|64807.7|64828.1|64811.8|64813.5|64798.9|402
1629781200000|2021-08-24 05:00:00|64817.4|64807.4|64813.1|64803.1|64818.3|64808.3|64813|64803|389
1629781500000|2021-08-24 05:05:00|64813.2|64803.2|64808|64798|64813.4|64803.4|64806.1|64796.1|312
1629781800000|2021-08-24 05:10:00|64807.9|64797.9|64811|64801|64811.9|64801.9|64807.9|64797.9|308
1629782100000|2021-08-24 05:15:00|64810.9|64800.9|64808.8|64798.8|64811.3|64801.3|64805.6|64795.6|391
1629782400000|2021-08-24 05:20:00|64808.7|64798.7|64811|64801|64813|64803|64804.6|64794.6|349
1629782700000|2021-08-24 05:25:00|64810.9|64800.9|64808.2|64798.2|64814.6|64804.6|64806.5|64796.5|413
1629783000000|2021-08-24 05:30:00|64808.3|64798.3|64809.9|64799.9|64813.1|64803.1|64807.9|64797.9|470
1629783300000|2021-08-24 05:35:00|64810|64800|64807.4|64797.4|64810.1|64800.1|64804.5|64794.5|378
1629783600000|2021-08-24 05:40:00|64807.5|64797.5|64806.4|64796.4|64808.6|64798.6|64803.7|64793.7|444
1629783900000|2021-08-24 05:45:00|64806.5|64796.5|64801.2|64791.2|64810.1|64800.1|64797.7|64787.7|512
1629784200000|2021-08-24 05:50:00|64802.9|64792.9|64801.4|64791.4|64804.2|64794.2|64796.9|64786.9|683
1629784500000|2021-08-24 05:55:00|64800.8|64790.8|64810.6|64800.6|64813.1|64801.9|64800.6|64790.6|700
1629784800000|2021-08-24 06:00:00|64810.5|64800.5|64781.3|64771.3|64811.6|64801.6|64776.8|64766.8|649
1629785100000|2021-08-24 06:05:00|64781.4|64771.4|64791.7|64781.7|64792|64782|64777.1|64767.1|518
1629785400000|2021-08-24 06:10:00|64791.9|64781.9|64793.1|64783.1|64798.7|64788.7|64788.8|64778.8|524
1629785700000|2021-08-24 06:15:00|64793.2|64783.2|64791.7|64781.7|64794.2|64784.2|64787.6|64777.6|416
1629786000000|2021-08-24 06:20:00|64791.4|64781.4|64784.5|64774.5|64791.8|64781.8|64783.2|64773.2|424
1629786300000|2021-08-24 06:25:00|64784.7|64774.7|64789.4|64779.4|64790.6|64780.6|64782.5|64772.5|439
1629786600000|2021-08-24 06:30:00|64789.3|64779.3|64789.6|64779.6|64792.8|64782.8|64785.5|64775.5|526
1629786900000|2021-08-24 06:35:00|64789.5|64779.5|64797.6|64787.6|64798.6|64788.6|64783.9|64773.9|557
1629787200000|2021-08-24 06:40:00|64797.5|64787.5|64805.7|64795.7|64811.3|64801.3|64796|64786|526
1629787500000|2021-08-24 06:45:00|64805.9|64795.9|64802.8|64792.8|64814.6|64804.6|64802.1|64792.1|492
1629787800000|2021-08-24 06:50:00|64802.6|64792.6|64799.3|64789.3|64803.9|64793.9|64796.7|64786.7|617
1629788100000|2021-08-24 06:55:00|64798.8|64788.8|64789.4|64779.4|64799|64789|64788.6|64778.6|689
1629788400000|2021-08-24 07:00:00|64789.5|64779.5|64788.1|64778.1|64793|64783|64787.1|64777.1|537
1629788700000|2021-08-24 07:05:00|64788.2|64778.2|64791.7|64781.7|64793.7|64783.7|64788|64778|458
1629789000000|2021-08-24 07:10:00|64791.2|64781.2|64800.7|64790.7|64800.8|64790.8|64789|64779|517
1629789300000|2021-08-24 07:15:00|64800.2|64790.2|64794.4|64784.4|64807.2|64797.2|64793.3|64783.3|571
1629789600000|2021-08-24 07:20:00|64794.1|64784.1|64792.2|64782.2|64794.2|64784.2|64789.9|64779.9|471
1629789900000|2021-08-24 07:25:00|64792.1|64782.1|64788.5|64778.5|64794.3|64784.3|64785.6|64770.9|611
1629790200000|2021-08-24 07:30:00|64788.3|64778.3|64804.4|64794.4|64805.6|64795.6|64787.8|64777.8|541
1629790500000|2021-08-24 07:35:00|64804.6|64794.6|64812.6|64802.6|64813.1|64803.1|64802.2|64792.2|552
1629790800000|2021-08-24 07:40:00|64812.4|64802.4|64806.8|64796.8|64814.3|64804.3|64806.3|64796.3|440
1629791100000|2021-08-24 07:45:00|64806.7|64796.7|64809.5|64799.5|64813.7|64803.7|64806.1|64796.1|386
1629791400000|2021-08-24 07:50:00|64809.4|64799.4|64810|64800|64810.6|64800.6|64805.6|64795.6|375
1629791700000|2021-08-24 07:55:00|64809.2|64799.2|64788.3|64778.3|64809.5|64799.5|64787.4|64777.4|576
1629792000000|2021-08-24 08:00:00|64788.1|64778.1|64791.6|64781.6|64794.8|64784.8|64781.9|64771.9|518
1629792300000|2021-08-24 08:05:00|64791.3|64781.3|64776.7|64766.7|64791.5|64781.5|64771.1|64761.1|511
1629792600000|2021-08-24 08:10:00|64776.8|64766.8|64772.2|64762.2|64781.3|64771.3|64768.6|64758.6|566
1629792900000|2021-08-24 08:15:00|64772|64762|64774.9|64764.9|64783.4|64773.4|64772|64762|531
1629793200000|2021-08-24 08:20:00|64775|64765|64788.3|64778.3|64790.5|64780.5|64772.2|64762.2|510
1629793500000|2021-08-24 08:25:00|64788.2|64778.2|64790.6|64780.6|64791.5|64781.5|64785.1|64775.1|436
1629793800000|2021-08-24 08:30:00|64790.7|64780.7|64799.7|64789.7|64804.6|64789.7|64787.3|64777.3|484
1629794100000|2021-08-24 08:35:00|64799.8|64789.8|64797|64787|64800|64790|64791.5|64781.5|468
1629794400000|2021-08-24 08:40:00|64796.9|64786.9|64789.5|64779.5|64797.8|64787.8|64787.7|64777.7|473
1629794700000|2021-08-24 08:45:00|64790|64780|64791.4|64781.4|64791.6|64781.6|64787.1|64777.1|449
1629795000000|2021-08-24 08:50:00|64791.1|64781.1|64810.3|64800.3|64813.5|64803.5|64788|64778|497
1629795300000|2021-08-24 08:55:00|64810.2|64800.2|64798.8|64788.8|64811.3|64801.3|64798|64788|430
1629795600000|2021-08-24 09:00:00|64798.6|64788.6|64800.3|64790.3|64800.8|64790.8|64795.5|64785.5|346
1629795900000|2021-08-24 09:05:00|64800.5|64790.5|64807|64797|64807.7|64797.7|64799.8|64789.8|331
1629796200000|2021-08-24 09:10:00|64806.8|64796.8|64802.6|64792.6|64807.3|64797.3|64800.9|64790.9|324
1629796500000|2021-08-24 09:15:00|64802.4|64792.4|64800.5|64790.5|64802.9|64792.9|64798.3|64788.3|374
1629796800000|2021-08-24 09:20:00|64800.3|64790.3|64790.8|64780.8|64800.3|64790.3|64789|64779|443
1629797100000|2021-08-24 09:25:00|64790.7|64780.7|64804.3|64794.3|64805.8|64795.8|64789.4|64779.4|352
1629797400000|2021-08-24 09:30:00|64804.2|64794.2|64802|64792|64804.2|64794.2|64794.6|64784.6|337
1629797700000|2021-08-24 09:35:00|64801.9|64791.9|64811.2|64801.2|64812.5|64802.5|64801.9|64791.9|412
1629798000000|2021-08-24 09:40:00|64811.1|64801.1|64815.7|64805.7|64817.5|64807.5|64810.8|64800.8|350
1629798300000|2021-08-24 09:45:00|64815.6|64805.6|64811.9|64801.9|64816|64806|64808.8|64798.8|370
1629798600000|2021-08-24 09:50:00|64812|64802|64812.3|64802.3|64816.8|64806.8|64810.3|64800.3|308
1629798900000|2021-08-24 09:55:00|64812.5|64802.5|64819.6|64809.6|64821.7|64811.7|64812.5|64802.5|258
1629799200000|2021-08-24 10:00:00|64819.7|64809.7|64813.3|64803.3|64821.3|64810.7|64811.4|64800.2|380
1629799500000|2021-08-24 10:05:00|64813.2|64803.2|64806.9|64796.9|64813.8|64803.8|64806.1|64796.1|307
1629799800000|2021-08-24 10:10:00|64807|64797|64808.3|64798.3|64813.5|64803.5|64806.5|64796.5|305
1629800100000|2021-08-24 10:15:00|64808.4|64798.4|64806.1|64796.1|64810.6|64800.6|64805.5|64795.5|307
1629800400000|2021-08-24 10:20:00|64806|64796|64806.1|64796.1|64807|64797|64802.1|64792.1|372
1629800700000|2021-08-24 10:25:00|64806.4|64796.4|64795.4|64785.4|64806.6|64796.6|64794.2|64780.8|444
1629801000000|2021-08-24 10:30:00|64795.5|64785.5|64799.4|64789.4|64808.1|64798.1|64795.2|64785.2|460
1629801300000|2021-08-24 10:35:00|64799.5|64789.5|64804.4|64794.4|64806.8|64796.8|64798.9|64788.9|398
1629801600000|2021-08-24 10:40:00|64804.3|64794.3|64797.2|64787.2|64805.1|64795.1|64793.2|64783.2|348
1629801900000|2021-08-24 10:45:00|64797.3|64787.3|64798.7|64788.7|64799.4|64789.4|64794.5|64784.5|288
1629802200000|2021-08-24 10:50:00|64798.5|64788.5|64787.1|64777.1|64799.7|64789.7|64786.7|64776.7|314
1629802500000|2021-08-24 10:55:00|64787.3|64777.3|64787.9|64777.9|64798.5|64783.2|64786.7|64773.6|402
1629802800000|2021-08-24 11:00:00|64788|64778|64778.1|64768.1|64794.1|64780.2|64777.9|64767.9|335
1629803100000|2021-08-24 11:05:00|64777.3|64767.3|64778.5|64768.5|64784.2|64774.2|64776|64766|289
1629803400000|2021-08-24 11:10:00|64778.3|64768.3|64780.5|64770.5|64780.7|64770.7|64771.6|64761.6|329
1629803700000|2021-08-24 11:15:00|64780.4|64770.4|64779.3|64769.3|64784.1|64772.2|64778.4|64764.1|289
1629804000000|2021-08-24 11:20:00|64779.2|64769.2|64782.1|64772.1|64786.6|64772.4|64776.4|64766.3|300
1629804300000|2021-08-24 11:25:00|64782.2|64772.2|64780.8|64770.8|64782.4|64772.4|64778.8|64768.8|253
1629804600000|2021-08-24 11:30:00|64780.7|64770.7|64778.2|64768.2|64782.3|64772.3|64775.8|64765.8|301
1629804900000|2021-08-24 11:35:00|64778.3|64768.3|64784.5|64774.5|64785.6|64775.6|64776.8|64766.8|326
1629805200000|2021-08-24 11:40:00|64784.6|64774.6|64778.9|64758.9|64791.1|64776.6|64771.3|64753.7|396
1629805500000|2021-08-24 11:45:00|64778.8|64758.8|64771|64761|64779.2|64764.9|64767.3|64752.5|385
1629805800000|2021-08-24 11:50:00|64770.9|64760.9|64768.9|64758.9|64775.1|64761.3|64767.5|64753.8|348
1629806100000|2021-08-24 11:55:00|64768.8|64758.8|64775.2|64755.2|64781.2|64766.6|64764.9|64750.7|619
1629806400000|2021-08-24 12:00:00|64770|64760|64771.3|64751.3|64775.3|64760.8|64765.5|64751.3|397
1629806700000|2021-08-24 12:05:00|64772|64752|64758.8|64748.8|64772|64755.9|64754.8|64740.3|446
1629807000000|2021-08-24 12:10:00|64758.7|64748.7|64764.6|64754.6|64765.2|64755.2|64755.2|64742.3|611
1629807300000|2021-08-24 12:15:00|64764.7|64754.7|64757|64747|64764.7|64754.7|64756.4|64742.9|460
1629807600000|2021-08-24 12:20:00|64756.7|64746.7|64770.9|64760.9|64778.8|64764.7|64754.9|64742.1|560
1629807900000|2021-08-24 12:25:00|64770.3|64760.3|64774.4|64764.4|64776.5|64764.9|64768.1|64753.8|418
1629808200000|2021-08-24 12:30:00|64774.8|64764.8|64777|64767|64782.7|64769.5|64774.3|64759.7|374
1629808500000|2021-08-24 12:35:00|64776.9|64766.9|64779.5|64769.5|64782|64772|64776.4|64766.4|427
1629808800000|2021-08-24 12:40:00|64779.6|64769.6|64769.2|64759.2|64779.6|64769.6|64762.3|64749.9|508
1629809100000|2021-08-24 12:45:00|64769.3|64759.3|64766.5|64756.5|64777.9|64764.6|64766.2|64753.6|476
1629809400000|2021-08-24 12:50:00|64766.9|64756.9|64766.3|64756.3|64769.2|64759.2|64762.6|64752.6|366
1629809700000|2021-08-24 12:55:00|64771.3|64751.3|64767.7|64757.7|64772.3|64758.4|64758.6|64746.5|412
1629810000000|2021-08-24 13:00:00|64767.4|64757.4|64760.1|64750.1|64767.4|64757.4|64758.5|64748.5|580
1629810300000|2021-08-24 13:05:00|64760.2|64750.2|64757.5|64747.5|64764.8|64750.4|64754.2|64742.1|459
1629810600000|2021-08-24 13:10:00|64757.6|64747.6|64760.7|64740.7|64767.7|64752.8|64755.5|64740.7|507
1629810900000|2021-08-24 13:15:00|64760.8|64740.8|64740.6|64730.6|64761.1|64746.4|64739.4|64725.2|580
1629811200000|2021-08-24 13:20:00|64740.7|64730.7|64741|64731|64747.1|64734|64738.9|64725|476
1629811500000|2021-08-24 13:25:00|64740.6|64730.6|64740.2|64730.2|64744.9|64734.9|64737.1|64724.2|522
1629811800000|2021-08-24 13:30:00|64740.3|64730.3|64765.5|64745.5|64766.4|64751.4|64735.3|64723.6|774
1629812100000|2021-08-24 13:35:00|64765.6|64745.6|64749.6|64739.6|64765.7|64751.4|64747|64737|718
1629812400000|2021-08-24 13:40:00|64748.6|64738.6|64742.5|64732.5|64754.8|64741.7|64742.1|64727.8|663
1629812700000|2021-08-24 13:45:00|64742.3|64732.3|64735|64725|64749.8|64736.5|64734.7|64721.3|662
1629813000000|2021-08-24 13:50:00|64735.1|64725.1|64729.6|64719.6|64735.1|64725.1|64726.4|64712.2|579
1629813300000|2021-08-24 13:55:00|64729.5|64719.5|64725.9|64705.9|64731.3|64721.3|64722|64705.4|568
1629813600000|2021-08-24 14:00:00|64726.1|64706.1|64718.3|64708.3|64731.2|64716|64703.8|64688.8|871
1629813900000|2021-08-24 14:05:00|64718.2|64708.2|64715.6|64705.6|64723.8|64713.8|64711|64697.6|662
1629814200000|2021-08-24 14:10:00|64716.2|64706.2|64721.8|64711.8|64730.5|64716.2|64710.4|64696.7|741
1629814500000|2021-08-24 14:15:00|64722|64712|64718.9|64708.9|64726.5|64712.1|64712.9|64698.3|738
1629814800000|2021-08-24 14:20:00|64719.1|64709.1|64717.6|64707.6|64722.3|64709.2|64711.4|64699.9|610
1629815100000|2021-08-24 14:25:00|64717.7|64707.7|64690.3|64670.3|64718.3|64707.7|64683.5|64667.2|653
1629815400000|2021-08-24 14:30:00|64691|64671|64692.8|64672.8|64697.7|64682.3|64685.3|64670.2|727
1629815700000|2021-08-24 14:35:00|64692.9|64672.9|64665.8|64655.8|64693|64675.9|64658.7|64645.6|712
1629816000000|2021-08-24 14:40:00|64664.6|64654.6|64664.2|64654.2|64672.6|64657.7|64658.3|64644.9|698
1629816300000|2021-08-24 14:45:00|64664|64654|64675.7|64655.7|64677.2|64662.1|64661.3|64645.1|733
1629816600000|2021-08-24 14:50:00|64675.8|64655.8|64669.4|64659.4|64677.5|64661.9|64666.8|64651.3|592
1629816900000|2021-08-24 14:55:00|64669.6|64659.6|64674.2|64664.2|64677.5|64665.5|64669.1|64655.5|623
1629817200000|2021-08-24 15:00:00|64673.8|64663.8|64687.8|64677.8|64692.3|64680.2|64673.5|64663.5|693
1629817500000|2021-08-24 15:05:00|64687.7|64677.7|64695.3|64685.3|64698.5|64686.8|64687.7|64676.7|459
1629817800000|2021-08-24 15:10:00|64695.2|64685.2|64693.3|64683.3|64695.8|64685.8|64692|64682|442
1629818100000|2021-08-24 15:15:00|64693.4|64683.4|64696|64686|64698.7|64686.1|64691.9|64677.9|386
1629818400000|2021-08-24 15:20:00|64695.9|64685.9|64700.2|64690.2|64700.3|64690.3|64694.3|64684.3|369
1629818700000|2021-08-24 15:25:00|64699.9|64689.9|64711.4|64701.4|64711.6|64701.6|64699.9|64689.9|516
1629819000000|2021-08-24 15:30:00|64711.3|64701.3|64710.3|64700.3|64716.8|64703.3|64704.7|64690.2|530
1629819300000|2021-08-24 15:35:00|64710.2|64700.2|64709|64699|64712.4|64702.4|64708.6|64698.6|365
1629819600000|2021-08-24 15:40:00|64709.3|64699.3|64711.2|64701.2|64714.5|64701.2|64706.5|64694|377
1629819900000|2021-08-24 15:45:00|64711.1|64701.1|64712|64702|64712.8|64702.8|64708.1|64698.1|399
1629820200000|2021-08-24 15:50:00|64712.1|64702.1|64715.2|64705.2|64720|64706|64709.2|64697.5|468
1629820500000|2021-08-24 15:55:00|64715.3|64705.3|64715.1|64705.1|64720.9|64706|64712.2|64697.5|459
1629820800000|2021-08-24 16:00:00|64715|64705|64722|64712|64726.5|64712|64714.8|64702.1|375
1629821100000|2021-08-24 16:05:00|64721.8|64711.8|64720|64710|64729.3|64714.4|64716.2|64701.3|377
1629821400000|2021-08-24 16:10:00|64720.1|64710.1|64721.8|64711.8|64727.3|64713|64719.6|64704.8|366
1629821700000|2021-08-24 16:15:00|64721.6|64711.6|64726.8|64706.8|64727.5|64713.2|64719.8|64704.9|358
1629822000000|2021-08-24 16:20:00|64727.2|64707.2|64741.6|64721.6|64743.7|64728.2|64721.5|64706.6|512
1629822300000|2021-08-24 16:25:00|64741.5|64721.5|64740.9|64720.9|64743.5|64728.6|64734.1|64718.6|371
1629822600000|2021-08-24 16:30:00|64741|64721|64731.5|64721.5|64741.2|64725.9|64728.7|64714.3|471
1629822900000|2021-08-24 16:35:00|64731.4|64721.4|64730.9|64720.9|64737.5|64723.2|64730.5|64716.4|361
1629823200000|2021-08-24 16:40:00|64731|64721|64736.7|64716.7|64737|64722|64729.2|64715.8|341
1629823500000|2021-08-24 16:45:00|64736.3|64716.3|64732.1|64722.1|64737.7|64722.6|64729.1|64714.3|330
1629823800000|2021-08-24 16:50:00|64732.2|64722.2|64730.6|64720.6|64736.1|64722.2|64727.3|64713|303
1629824100000|2021-08-24 16:55:00|64730.7|64720.7|64730.4|64720.4|64738.3|64723.5|64729.8|64715.5|365
1629824400000|2021-08-24 17:00:00|64730.5|64720.5|64740.7|64720.7|64748|64729.2|64730.3|64715.7|488
1629824700000|2021-08-24 17:05:00|64740.8|64720.8|64745.2|64735.2|64750.4|64735.6|64733.5|64719.2|353
1629825000000|2021-08-24 17:10:00|64745.3|64735.3|64743.9|64733.9|64757|64743.7|64743.3|64729.4|430
1629825300000|2021-08-24 17:15:00|64743.8|64733.8|64739.1|64729.1|64749.3|64734.4|64738.7|64725.7|331
1629825600000|2021-08-24 17:20:00|64739|64729|64743.4|64733.4|64751.5|64736.4|64739|64726.7|436
1629825900000|2021-08-24 17:25:00|64743.5|64733.5|64742.7|64732.7|64746.3|64733.7|64739.4|64726.3|286
1629826200000|2021-08-24 17:30:00|64742.8|64732.8|64745.9|64735.9|64751.6|64737.9|64742.3|64731.6|172
1629826500000|2021-08-24 17:35:00|64746|64736|64749.1|64739.1|64749.4|64739.4|64742.1|64732.1|305
1629826800000|2021-08-24 17:40:00|64749|64739|64745.9|64735.9|64750.1|64740.1|64745.4|64735.4|286
1629827100000|2021-08-24 17:45:00|64745.8|64735.8|64746.4|64736.4|64746.5|64736.5|64744.9|64734.9|297
1629827400000|2021-08-24 17:50:00|64746.5|64736.5|64745.2|64735.2|64746.5|64736.5|64744.1|64734.1|263
1629827700000|2021-08-24 17:55:00|64745.3|64735.3|64749.8|64739.8|64751.7|64741.7|64745|64735|336
1629828000000|2021-08-24 18:00:00|64749.7|64739.7|64747|64737|64750.3|64740.3|64746.2|64736.2|334
1629828300000|2021-08-24 18:05:00|64746.7|64736.7|64749|64739|64750|64740|64746.1|64736.1|228
1629828600000|2021-08-24 18:10:00|64748.9|64738.9|64745.9|64735.9|64750.3|64740.3|64745.9|64735.9|248
1629828900000|2021-08-24 18:15:00|64745.8|64735.8|64745.3|64735.3|64748.4|64738.4|64745.1|64735.1|300
1629829200000|2021-08-24 18:20:00|64745.4|64735.4|64748.1|64728.1|64748.5|64737.9|64737.1|64722.3|478
1629829500000|2021-08-24 18:25:00|64748.3|64728.3|64736|64726|64748.3|64731.7|64734.4|64721.4|453
1629829800000|2021-08-24 18:30:00|64736.1|64726.1|64743.3|64733.3|64744|64734|64735|64725|389
1629830100000|2021-08-24 18:35:00|64743.2|64733.2|64735.4|64725.4|64748.2|64734.7|64733.8|64719.8|331
1629830400000|2021-08-24 18:40:00|64735.6|64725.6|64736.7|64726.7|64737.1|64727.1|64734.1|64724.1|205
1629830700000|2021-08-24 18:45:00|64736.6|64726.6|64736.4|64726.4|64741.2|64726.8|64735.3|64720|157
1629831000000|2021-08-24 18:50:00|64736.5|64726.5|64736.3|64726.3|64740.9|64726.6|64734.7|64720.9|159
1629831300000|2021-08-24 18:55:00|64736.2|64726.2|64735|64725|64736.5|64726.5|64734.7|64724.7|195
1629831600000|2021-08-24 19:00:00|64734.7|64724.7|64732.1|64722.1|64737.3|64727.1|64730.9|64715.3|281
1629831900000|2021-08-24 19:05:00|64733.1|64723.1|64739.1|64719.1|64741.4|64726.4|64731.2|64718.3|183
1629832200000|2021-08-24 19:10:00|64739|64719|64737.8|64717.8|64743.4|64727.2|64734.2|64717.1|219
1629832500000|2021-08-24 19:15:00|64737.9|64717.9|64738|64718|64738.4|64723.3|64732|64715.7|242
1629832800000|2021-08-24 19:20:00|64737.8|64717.8|64735|64725|64743.6|64728.1|64733.5|64717.3|319
1629833100000|2021-08-24 19:25:00|64735.1|64725.1|64735|64725|64742.4|64727.3|64734.7|64721.7|200
1629833400000|2021-08-24 19:30:00|64735.1|64725.1|64735.2|64725.2|64742.6|64726.5|64734.1|64719.9|219
1629833700000|2021-08-24 19:35:00|64735.3|64725.3|64735.4|64725.4|64741|64726.6|64734.2|64719.4|210
1629834000000|2021-08-24 19:40:00|64735.8|64725.8|64740.8|64720.8|64741.3|64726.8|64735.5|64720.3|214
1629834300000|2021-08-24 19:45:00|64740.7|64720.7|64734.1|64724.1|64741.1|64726|64733.1|64719|153
1629834600000|2021-08-24 19:50:00|64733.7|64723.7|64733.8|64723.8|64740.7|64724.6|64733.2|64718.9|206
1629834900000|2021-08-24 19:55:00|64733.9|64723.9|64737.6|64717.6|64739.9|64725.4|64731.4|64715.7|417
1629835200000|2021-08-24 20:00:00|64737.3|64717.3|64736.9|64716.9|64739.5|64719.5|64735.8|64715.8|332
1629835500000|2021-08-24 20:05:00|64736.6|64716.6|64731|64721|64736.8|64721.3|64730.6|64714.9|162
1629835800000|2021-08-24 20:10:00|64730.9|64720.9|64734.8|64714.8|64737|64721.7|64730.9|64714.4|175
1629836100000|2021-08-24 20:15:00|64735.4|64715.4|64731|64711|64736|64720.7|64728.9|64710.9|198
1629836400000|2021-08-24 20:20:00|64731.2|64711.2|64715.8|64695.8|64731.4|64711.4|64715.5|64695.5|350
1629836700000|2021-08-24 20:25:00|64715.7|64695.7|64708.6|64688.6|64715.8|64695.8|64707.4|64687.4|249
1629837000000|2021-08-24 20:30:00|64708.8|64688.8|64708.7|64688.7|64710.3|64690.3|64707.2|64687.2|416
1629837300000|2021-08-24 20:35:00|64709|64689|64707.8|64687.8|64709.6|64689.6|64706.4|64686.4|218
1629837600000|2021-08-24 20:40:00|64708.1|64688.1|64706.6|64686.6|64709.3|64689.3|64705.5|64685.5|222
1629837900000|2021-08-24 20:45:00|64707|64687|64707.1|64687.1|64708|64688|64702.3|64682.3|229
1629838200000|2021-08-24 20:50:00|64707.2|64687.2|64703.9|64683.9|64707.6|64687.6|64702.6|64682.6|167
1629838500000|2021-08-24 20:55:00|64704.1|64684.1|64705.3|64685.3|64705.7|64685.7|64702.5|64682.5|194
1629838800000|2021-08-24 21:00:00|64706.8|64686.8|64719.8|64688.8|64721.1|64694.7|64704.9|64682.8|70
1629839100000|2021-08-24 21:05:00|64720.6|64688.5|64708.7|64671.4|64720.7|64696.8|64698.5|64669.1|219
1629839400000|2021-08-24 21:10:00|64707.3|64673.2|64706.7|64675.4|64712.5|64691.3|64697.7|64669.4|267
1629839700000|2021-08-24 21:15:00|64703.4|64683.4|64703|64683|64717.8|64684.7|64698.6|64670.8|115
1629840000000|2021-08-24 21:20:00|64708|64676.8|64706.9|64673|64722.4|64684.1|64702.9|64671.3|89
1629840300000|2021-08-24 21:25:00|64711.9|64671.8|64710.6|64675.2|64716|64677.7|64706.8|64671.6|110
1629840600000|2021-08-24 21:30:00|64710|64675|64710.1|64676.6|64715.7|64684|64698.8|64670.8|164
1629840900000|2021-08-24 21:35:00|64707.2|64675.3|64707.4|64674.9|64720.5|64680.4|64706.1|64673.3|93
1629841200000|2021-08-24 21:40:00|64713.1|64673.2|64707.4|64674.9|64721.7|64683.7|64699.4|64673|88
1629841500000|2021-08-24 21:45:00|64704.2|64684.2|64707.3|64674.9|64715.8|64685.5|64700.8|64673.9|101
1629841800000|2021-08-24 21:50:00|64704|64684|64712.2|64678.2|64719.4|64684.4|64701.8|64672.2|116
1629842100000|2021-08-24 21:55:00|64712.4|64673.4|64703.7|64683.7|64718.1|64685.3|64699.7|64670.7|130
1629842400000|2021-08-24 22:00:00|64711.8|64678.7|64709.4|64677|64715.7|64688.6|64701.3|64672.6|378
1629842700000|2021-08-24 22:05:00|64715.4|64680.3|64712.5|64678.8|64715.4|64687|64703.2|64672.7|342
1629843000000|2021-08-24 22:10:00|64712.3|64679.5|64712.8|64679.1|64715.6|64685.7|64703.7|64675.3|310
1629843300000|2021-08-24 22:15:00|64712.1|64679|64702.4|64682.4|64713.2|64685.9|64699.9|64675.5|191
1629843600000|2021-08-24 22:20:00|64702.6|64682.6|64703.8|64683.8|64715|64688.7|64701.7|64674.6|173
1629843900000|2021-08-24 22:25:00|64704|64684|64703.5|64683.5|64711.4|64685.9|64702.6|64677.1|151
1629844200000|2021-08-24 22:30:00|64703.9|64683.9|64701.7|64681.7|64715.4|64688.8|64699.9|64675.1|213
1629844500000|2021-08-24 22:35:00|64701.9|64681.9|64702.8|64682.8|64708.8|64685.3|64700.5|64675.3|205
1629844800000|2021-08-24 22:40:00|64703.2|64683.2|64703|64683|64707.4|64687.4|64702|64682|217
1629845100000|2021-08-24 22:45:00|64703.4|64683.4|64702.9|64682.9|64707.8|64685.7|64701.9|64677.5|243
1629845400000|2021-08-24 22:50:00|64703.1|64683.1|64704.3|64684.3|64705.4|64685.4|64702.9|64682.9|251
1629845700000|2021-08-24 22:55:00|64704.4|64684.4|64704.8|64684.8|64706.2|64686.2|64703.4|64683.4|245
1629846000000|2021-08-24 23:00:00|64704.6|64684.6|64702.4|64682.4|64705.3|64685.3|64698.2|64678.2|357
1629846300000|2021-08-24 23:05:00|64702.8|64682.8|64704.6|64684.6|64705.7|64685.7|64699.5|64679.5|341
1629846600000|2021-08-24 23:10:00|64705.3|64685.3|64701.8|64681.8|64705.7|64685.7|64701.1|64681.1|218
1629846900000|2021-08-24 23:15:00|64701.6|64681.6|64701.7|64681.7|64704.5|64684.5|64700.3|64680.3|249
1629847200000|2021-08-24 23:20:00|64701.6|64681.6|64702.4|64682.4|64703.2|64683.2|64700.9|64680.9|186
1629847500000|2021-08-24 23:25:00|64701.8|64681.8|64703.2|64683.2|64706|64686|64701.2|64681.2|197
1629847800000|2021-08-24 23:30:00|64703.1|64683.1|64704.3|64684.3|64706.8|64686.8|64699.9|64679.9|490
1629848100000|2021-08-24 23:35:00|64704|64684|64703.8|64683.8|64707|64687|64699.8|64679.8|537
1629848400000|2021-08-24 23:40:00|64703.6|64683.6|64734.8|64700.3|64736.8|64707.1|64701.4|64681.4|572
1629848700000|2021-08-24 23:45:00|64735.2|64700.4|64725.2|64705.2|64737.8|64712.9|64722.6|64697.7|361
1629849000000|2021-08-24 23:50:00|64726.1|64706.1|64708.1|64688.1|64727.4|64706.1|64707.3|64687.3|474
1629849300000|2021-08-24 23:55:00|64708|64688|64708.5|64688.5|64710.2|64690.2|64703.6|64683.6|330
1629849600000|2021-08-25 00:00:00|64708.9|64688.9|64693.1|64673.1|64708.9|64688.9|64693|64673|433
1629849900000|2021-08-25 00:05:00|64693|64673|64695.3|64675.3|64697.1|64677.1|64685|64665|441
1629850200000|2021-08-25 00:10:00|64695|64675|64699.1|64679.1|64699.7|64679.7|64694.8|64674.8|375
1629850500000|2021-08-25 00:15:00|64699.2|64679.2|64699.5|64679.5|64701.3|64681.3|64697.2|64677.2|359
1629850800000|2021-08-25 00:20:00|64700|64680|64708.1|64688.1|64714.1|64694.1|64699.1|64679.1|392
1629851100000|2021-08-25 00:25:00|64708.2|64688.2|64711.3|64691.3|64713.3|64693.3|64705.1|64685.1|494
1629851400000|2021-08-25 00:30:00|64711.7|64691.7|64719.3|64699.3|64726.4|64706.4|64711.7|64691.7|413
1629851700000|2021-08-25 00:35:00|64719.1|64699.1|64721.6|64701.6|64722.5|64705.7|64712.2|64696.8|263
1629852000000|2021-08-25 00:40:00|64721.4|64701.4|64732.9|64712.9|64737.3|64717.3|64721.4|64701.4|356
1629852300000|2021-08-25 00:45:00|64732.8|64712.8|64727.4|64707.4|64733|64713|64721.9|64706.5|345
1629852600000|2021-08-25 00:50:00|64727.5|64707.5|64731.7|64711.7|64732.1|64713.5|64718.7|64700.1|467
1629852900000|2021-08-25 00:55:00|64731.8|64711.8|64727.9|64707.9|64735.8|64717.6|64727|64707.5|376
1629853200000|2021-08-25 01:00:00|64727.8|64707.8|64731.8|64721.8|64737|64722.1|64725.6|64707.8|606
1629853500000|2021-08-25 01:05:00|64731.7|64721.7|64743.5|64723.5|64745.6|64730|64725.9|64710.7|504
1629853800000|2021-08-25 01:10:00|64743.3|64723.3|64736.2|64716.2|64748|64733.7|64730.6|64710.6|554
1629854100000|2021-08-25 01:15:00|64735.4|64715.4|64737.8|64717.8|64738.9|64718.9|64729.7|64709.7|476
1629854400000|2021-08-25 01:20:00|64737.9|64717.9|64743.6|64733.6|64748.9|64734|64730.5|64715.5|367
1629854700000|2021-08-25 01:25:00|64748|64728|64743.4|64723.4|64749.4|64734.2|64735.7|64720.7|449
1629855000000|2021-08-25 01:30:00|64743.1|64723.1|64740.1|64730.1|64755.8|64741|64736|64720.7|669
1629855300000|2021-08-25 01:35:00|64740.2|64730.2|64752.5|64742.5|64773.3|64753.3|64740.1|64724.8|715
1629855600000|2021-08-25 01:40:00|64752.3|64742.3|64745.4|64735.4|64760.7|64742.7|64743|64727.4|613
1629855900000|2021-08-25 01:45:00|64745.5|64735.5|64767.6|64747.6|64767.7|64754.9|64745|64735|666
1629856200000|2021-08-25 01:50:00|64767.9|64747.9|64766.9|64756.9|64772.4|64762.4|64759.5|64739.5|587
1629856500000|2021-08-25 01:55:00|64766.8|64756.8|64770.7|64750.7|64774.1|64759.9|64759.8|64741.7|722
1629856800000|2021-08-25 02:00:00|64770.4|64750.4|64762.3|64752.3|64778.8|64763.8|64761.8|64748.1|709
1629857100000|2021-08-25 02:05:00|64762.4|64752.4|64759.5|64749.5|64768.4|64753.8|64756.8|64742|589
1629857400000|2021-08-25 02:10:00|64759.3|64749.3|64769.1|64759.1|64776.3|64761.1|64758.6|64745.6|589
1629857700000|2021-08-25 02:15:00|64768.9|64758.9|64769|64759|64779.5|64769.5|64763.5|64753.5|591
1629858000000|2021-08-25 02:20:00|64769.1|64759.1|64772.5|64762.5|64775.6|64765.6|64763.2|64749.4|511
1629858300000|2021-08-25 02:25:00|64772.3|64762.3|64769.6|64759.6|64773.7|64763.7|64759.7|64746.5|583
1629858600000|2021-08-25 02:30:00|64769.8|64759.8|64773|64763|64779.7|64764.1|64763.3|64753.3|638
1629858900000|2021-08-25 02:35:00|64772.9|64762.9|64757|64747|64773.5|64763.5|64755.7|64745.7|570
1629859200000|2021-08-25 02:40:00|64756.9|64746.9|64766.1|64756.1|64774.2|64760|64756.9|64744.6|611
1629859500000|2021-08-25 02:45:00|64766.2|64756.2|64770.3|64760.3|64773.8|64762.6|64764.2|64749|545
1629859800000|2021-08-25 02:50:00|64770.2|64760.2|64769.8|64759.8|64778.2|64765.1|64766.8|64755.7|499
1629860100000|2021-08-25 02:55:00|64770|64760|64765.9|64755.9|64775.5|64765.5|64764.8|64754.8|504
1629860400000|2021-08-25 03:00:00|64766|64756|64785.6|64775.6|64792.2|64778.9|64766|64756|558
1629860700000|2021-08-25 03:05:00|64786.6|64776.6|64785.5|64775.5|64799.9|64783.7|64777.9|64764.1|627
1629861000000|2021-08-25 03:10:00|64785.1|64775.1|64777|64767|64788.4|64776.3|64775.2|64765.2|499
1629861300000|2021-08-25 03:15:00|64777.7|64767.7|64773.4|64763.4|64782.6|64769.5|64769|64753.7|459
1629861600000|2021-08-25 03:20:00|64773.6|64763.6|64775.9|64765.9|64778.1|64767.4|64770.8|64755.8|387
1629861900000|2021-08-25 03:25:00|64775.8|64765.8|64774.1|64764.1|64778.4|64768.4|64772.9|64762.9|367
1629862200000|2021-08-25 03:30:00|64774|64764|64779.4|64769.4|64780.1|64770.1|64774|64764|342
1629862500000|2021-08-25 03:35:00|64779.5|64769.5|64780.4|64770.4|64782.2|64771.4|64774.1|64762.2|364
1629862800000|2021-08-25 03:40:00|64780.5|64770.5|64778.7|64768.7|64787.4|64772.9|64776|64766|386
1629863100000|2021-08-25 03:45:00|64778.6|64768.6|64763.3|64753.3|64780.3|64769.9|64762.1|64748.3|419
1629863400000|2021-08-25 03:50:00|64764.8|64754.8|64755.6|64745.6|64765.8|64755.3|64750.6|64735.9|476
1629863700000|2021-08-25 03:55:00|64755.5|64745.5|64775.6|64755.6|64777|64757|64755.3|64744.8|429
1629864000000|2021-08-25 04:00:00|64776|64756|64761.6|64741.6|64777.4|64760.4|64757|64741.4|482
1629864300000|2021-08-25 04:05:00|64761.2|64741.2|64763.9|64753.9|64768.6|64754.3|64755.5|64740.5|373
1629864600000|2021-08-25 04:10:00|64763.8|64753.8|64764.5|64754.5|64769|64756.4|64760.6|64747.9|390
1629864900000|2021-08-25 04:15:00|64764.4|64754.4|64761.2|64751.2|64770.2|64755.5|64760.5|64747.8|293
1629865200000|2021-08-25 04:20:00|64761.3|64751.3|64766.8|64746.8|64766.9|64752.3|64757.7|64744.4|261
1629865500000|2021-08-25 04:25:00|64766.9|64746.9|64761.1|64751.1|64766.9|64752.6|64758.2|64745.6|326
1629865800000|2021-08-25 04:30:00|64761.2|64751.2|64765.1|64755.1|64770.8|64755.3|64758.3|64745.1|316
1629866100000|2021-08-25 04:35:00|64765.2|64755.2|64765|64755|64768.5|64755.9|64762.1|64747.2|327
1629866400000|2021-08-25 04:40:00|64765.1|64755.1|64773|64753|64775.5|64760.1|64764.4|64750.3|339
1629866700000|2021-08-25 04:45:00|64773.2|64753.2|64768.8|64748.8|64773.3|64758|64762.8|64748.1|317
1629867000000|2021-08-25 04:50:00|64768.7|64748.7|64763.2|64753.2|64769.7|64754.5|64762.4|64747.3|262
1629867300000|2021-08-25 04:55:00|64763.1|64753.1|64760.6|64750.6|64763.4|64753.4|64760.2|64750.2|297
1629867600000|2021-08-25 05:00:00|64760.5|64750.5|64756.2|64746.2|64763.1|64753.1|64755.7|64745.7|444
1629867900000|2021-08-25 05:05:00|64756.4|64746.4|64757.4|64747.4|64759.6|64749.6|64753.3|64743.3|305
1629868200000|2021-08-25 05:10:00|64757.2|64747.2|64755.4|64745.4|64758.2|64748.2|64753.8|64743.8|198
1629868500000|2021-08-25 05:15:00|64755.2|64745.2|64760.4|64750.4|64762|64752|64753.3|64743.3|374
1629868800000|2021-08-25 05:20:00|64760.3|64750.3|64767.5|64757.5|64769.4|64759.4|64759.4|64749.4|271
1629869100000|2021-08-25 05:25:00|64767.6|64757.6|64772.6|64762.6|64779.4|64769.4|64766.3|64756.3|399
1629869400000|2021-08-25 05:30:00|64772.4|64762.4|64763.3|64753.3|64772.8|64762.8|64761.6|64751.6|396
1629869700000|2021-08-25 05:35:00|64763.6|64753.6|64764.7|64754.7|64768|64758|64755.9|64745.9|435
1629870000000|2021-08-25 05:40:00|64764.4|64754.4|64760.3|64750.3|64767|64757|64759.4|64749.4|322
1629870300000|2021-08-25 05:45:00|64760.4|64750.4|64762.7|64752.7|64763.1|64753.1|64756.4|64746.4|421
1629870600000|2021-08-25 05:50:00|64762.6|64752.6|64759.7|64749.7|64764.3|64754.3|64757.3|64747.3|365
1629870900000|2021-08-25 05:55:00|64759.8|64749.8|64756.9|64746.9|64762.9|64752.9|64756.4|64746.4|350
1629871200000|2021-08-25 06:00:00|64757.1|64747.1|64755.7|64745.7|64758|64748|64750.4|64740.4|414
1629871500000|2021-08-25 06:05:00|64756|64746|64761.9|64751.9|64762.1|64752.1|64749.4|64739.4|463
1629871800000|2021-08-25 06:10:00|64761.8|64751.8|64756|64746|64763.7|64753.7|64754.7|64744.7|413
1629872100000|2021-08-25 06:15:00|64756.1|64746.1|64759.1|64749.1|64763.2|64753.2|64756|64746|397
1629872400000|2021-08-25 06:20:00|64759.2|64749.2|64752|64742|64759.7|64749.7|64750.8|64740.8|297
1629872700000|2021-08-25 06:25:00|64752.1|64742.1|64745.3|64735.3|64753.2|64743.2|64743.6|64733.6|521
1629873000000|2021-08-25 06:30:00|64745.5|64735.5|64743.3|64733.3|64749.1|64737.1|64742.8|64729.1|503
1629873300000|2021-08-25 06:35:00|64743.5|64733.5|64757.2|64747.2|64757.6|64747.6|64741.7|64731.7|510
1629873600000|2021-08-25 06:40:00|64757.3|64747.3|64765.2|64755.2|64768.2|64758.2|64757.2|64747.2|548
1629873900000|2021-08-25 06:45:00|64765.3|64755.3|64754|64744|64766.5|64756.5|64753.7|64743.7|359
1629874200000|2021-08-25 06:50:00|64754.1|64744.1|64764|64754|64764.1|64754.1|64753.3|64743.3|497
1629874500000|2021-08-25 06:55:00|64763.1|64753.1|64770.8|64760.8|64776.1|64766.1|64755.5|64745.5|766
1629874800000|2021-08-25 07:00:00|64770.3|64760.3|64758|64748|64777.2|64767.2|64757.9|64747.9|700
1629875100000|2021-08-25 07:05:00|64758.1|64748.1|64755.6|64745.6|64758.7|64748.7|64751.2|64741.2|612
1629875400000|2021-08-25 07:10:00|64755.5|64745.5|64756.4|64746.4|64758.3|64747.6|64749.2|64737.9|484
1629875700000|2021-08-25 07:15:00|64756.3|64746.3|64760.6|64750.6|64763|64753|64755.7|64745.7|452
1629876000000|2021-08-25 07:20:00|64760.8|64750.8|64747.9|64737.9|64761.1|64751.1|64745|64735|566
1629876300000|2021-08-25 07:25:00|64747.7|64737.7|64737.7|64727.7|64747.8|64737.8|64737|64727|516
1629876600000|2021-08-25 07:30:00|64737.8|64727.8|64739.9|64729.9|64740.3|64730.3|64732.7|64722.7|457
1629876900000|2021-08-25 07:35:00|64739.8|64729.8|64743.2|64733.2|64746.7|64736.7|64738.2|64728.2|461
1629877200000|2021-08-25 07:40:00|64743.1|64733.1|64738.1|64728.1|64743.4|64733.4|64736|64726|465
1629877500000|2021-08-25 07:45:00|64738|64728|64723.2|64713.2|64738.1|64728.1|64716.6|64706.6|533
1629877800000|2021-08-25 07:50:00|64723.9|64713.9|64731.9|64721.9|64734|64724|64723.9|64713.9|501
1629878100000|2021-08-25 07:55:00|64732|64722|64738.2|64728.2|64741.5|64731.5|64730.7|64720.7|508
1629878400000|2021-08-25 08:00:00|64738|64728|64745.8|64735.8|64749.2|64739.2|64737.1|64727.1|553
1629878700000|2021-08-25 08:05:00|64745.6|64735.6|64747.8|64737.8|64750.4|64740.4|64743|64733|510
1629879000000|2021-08-25 08:10:00|64747.9|64737.9|64736.7|64726.7|64749.8|64739.8|64734|64724|507
1629879300000|2021-08-25 08:15:00|64736.6|64726.6|64726.3|64716.3|64742.6|64732.6|64723.8|64713.8|591
1629879600000|2021-08-25 08:20:00|64726.7|64716.7|64726.4|64716.4|64729.2|64719.2|64718.8|64708.8|540
1629879900000|2021-08-25 08:25:00|64725.9|64715.9|64716.8|64706.8|64726.8|64716.8|64716.8|64706.8|548
1629880200000|2021-08-25 08:30:00|64717|64707|64724.2|64714.2|64724.3|64714.3|64715.7|64705.7|367
1629880500000|2021-08-25 08:35:00|64724.1|64714.1|64725.1|64715.1|64725.1|64715.1|64719.8|64709.8|396
1629880800000|2021-08-25 08:40:00|64725.2|64715.2|64722.9|64712.9|64729|64719|64721.7|64711.7|409
1629881100000|2021-08-25 08:45:00|64722.8|64712.8|64718.1|64708.1|64725.1|64715.1|64717.2|64707.2|406
1629881400000|2021-08-25 08:50:00|64718|64708|64718.4|64708.4|64720.4|64710.4|64713.3|64703.3|507
1629881700000|2021-08-25 08:55:00|64718.3|64708.3|64715.1|64705.1|64718.5|64708.5|64712.4|64702.4|403
1629882000000|2021-08-25 09:00:00|64715.3|64705.3|64719.2|64709.2|64719.5|64709.5|64714.3|64704.3|442
1629882300000|2021-08-25 09:05:00|64719.1|64709.1|64719.4|64709.4|64722.8|64712.8|64718.5|64708.5|354
1629882600000|2021-08-25 09:10:00|64719.3|64709.3|64718.8|64708.8|64719.4|64709.4|64712.9|64702.9|383
1629882900000|2021-08-25 09:15:00|64719.6|64709.6|64719|64709|64723|64713|64713.4|64703.4|474
1629883200000|2021-08-25 09:20:00|64719.1|64709.1|64717|64707|64719.5|64709.5|64715.4|64705.4|410
1629883500000|2021-08-25 09:25:00|64716.9|64706.9|64733.7|64723.7|64734.1|64724.1|64714.5|64704.5|407
1629883800000|2021-08-25 09:30:00|64733.5|64723.5|64731.1|64721.1|64738.1|64728.1|64729.3|64719.3|471
1629884100000|2021-08-25 09:35:00|64731|64721|64730.8|64720.8|64737.5|64727.5|64728.4|64718.4|455
1629884400000|2021-08-25 09:40:00|64730.9|64720.9|64728.7|64718.7|64733.7|64723.7|64728.5|64718.5|293
1629884700000|2021-08-25 09:45:00|64728.6|64718.6|64735.4|64725.4|64738|64728|64728.5|64718.5|353
1629885000000|2021-08-25 09:50:00|64735.6|64725.6|64737.5|64727.5|64737.6|64727.6|64733.2|64723.2|323
1629885300000|2021-08-25 09:55:00|64736.5|64726.5|64743.6|64733.6|64747.9|64737.9|64734|64724|499
1629885600000|2021-08-25 10:00:00|64743.3|64733.3|64741.4|64731.4|64744.3|64734.3|64739.3|64729.3|354
1629885900000|2021-08-25 10:05:00|64741.3|64731.3|64740.7|64730.7|64743.8|64733.8|64740.2|64730.2|259
1629886200000|2021-08-25 10:10:00|64740.6|64730.6|64735.8|64725.8|64740.6|64730.6|64732.1|64717.8|302
1629886500000|2021-08-25 10:15:00|64735.9|64725.9|64734.9|64724.9|64737.7|64727.7|64733.9|64723.9|291
1629886800000|2021-08-25 10:20:00|64735.2|64725.2|64736.6|64726.6|64738.4|64728.4|64734.6|64724.6|252
1629887100000|2021-08-25 10:25:00|64736.7|64726.7|64742.3|64732.3|64748|64734.6|64735.1|64725.1|292
1629887400000|2021-08-25 10:30:00|64742.5|64732.5|64746.9|64736.9|64748.7|64738.7|64742.5|64732.5|318
1629887700000|2021-08-25 10:35:00|64745.8|64735.8|64745.4|64735.4|64748|64738|64744.5|64734.5|232
1629888000000|2021-08-25 10:40:00|64745.3|64735.3|64759.2|64749.2|64764.4|64750.2|64745.1|64735.1|384
1629888300000|2021-08-25 10:45:00|64759.1|64749.1|64762.2|64752.2|64763.1|64753.1|64757.7|64747.7|327
1629888600000|2021-08-25 10:50:00|64762.1|64752.1|64762.9|64752.9|64767.2|64754.8|64760.9|64747.1|291
1629888900000|2021-08-25 10:55:00|64763.1|64753.1|64758.2|64748.2|64767.7|64753.1|64758|64746.8|321
1629889200000|2021-08-25 11:00:00|64758.3|64748.3|64760.1|64750.1|64762.8|64752.8|64757.6|64747.6|320
1629889500000|2021-08-25 11:05:00|64760.4|64750.4|64766.3|64756.3|64771.2|64761.2|64758.7|64748.7|360
1629889800000|2021-08-25 11:10:00|64766.4|64756.4|64766.4|64756.4|64768.3|64758.3|64764.6|64754.6|363
1629890100000|2021-08-25 11:15:00|64766.5|64756.5|64766.3|64756.3|64766.9|64756.9|64763.9|64753.9|347
1629890400000|2021-08-25 11:20:00|64765.8|64755.8|64766.3|64756.3|64773.1|64761|64765.5|64752.8|330
1629890700000|2021-08-25 11:25:00|64766.2|64756.2|64776.9|64766.9|64784.7|64769.5|64766.2|64752.9|390
1629891000000|2021-08-25 11:30:00|64776.8|64766.8|64782.5|64772.5|64783.9|64773.9|64776.8|64766.8|359
1629891300000|2021-08-25 11:35:00|64782.4|64772.4|64779|64769|64784.3|64774.3|64778.3|64768.3|378
1629891600000|2021-08-25 11:40:00|64779.1|64769.1|64780.1|64770.1|64781.1|64771.1|64777.7|64767.7|300
1629891900000|2021-08-25 11:45:00|64780.3|64770.3|64789.6|64779.6|64791|64781|64780.3|64770.3|396
1629892200000|2021-08-25 11:50:00|64789.5|64779.5|64790|64780|64791.4|64781.4|64784.1|64774.1|393
1629892500000|2021-08-25 11:55:00|64790.2|64780.2|64784.3|64774.3|64791.2|64781.2|64782.5|64772.5|434
1629892800000|2021-08-25 12:00:00|64784|64774|64790|64780|64796.9|64781.9|64782.5|64772.5|423
1629893100000|2021-08-25 12:05:00|64788.3|64778.3|64787.7|64777.7|64792.3|64782.3|64786.3|64776.3|505
1629893400000|2021-08-25 12:10:00|64787.2|64777.2|64790.9|64780.9|64791.8|64781.8|64786.5|64776.5|440
1629893700000|2021-08-25 12:15:00|64790.7|64780.7|64790.2|64780.2|64792|64782|64789.4|64779.4|367
1629894000000|2021-08-25 12:20:00|64790.4|64780.4|64786.9|64776.9|64791.7|64781.7|64782.4|64772.4|455
1629894300000|2021-08-25 12:25:00|64786.8|64776.8|64797.5|64777.5|64797.5|64781.1|64786.6|64773.9|327
1629894600000|2021-08-25 12:30:00|64797.7|64777.7|64786|64776|64798.7|64783.4|64784.9|64774.2|561
1629894900000|2021-08-25 12:35:00|64786.1|64776.1|64796.5|64776.5|64797.1|64783.4|64785.5|64774.5|467
1629895200000|2021-08-25 12:40:00|64796.4|64776.4|64787.8|64777.8|64798.1|64783.2|64787|64774.9|491
1629895500000|2021-08-25 12:45:00|64787.9|64777.9|64784.1|64774.1|64793.8|64778.9|64781.5|64766.8|365
1629895800000|2021-08-25 12:50:00|64784|64774|64783.4|64773.4|64785.9|64775.9|64778.5|64765.2|339
1629896100000|2021-08-25 12:55:00|64782.5|64772.5|64779.5|64769.5|64784.6|64774.5|64770.2|64757|537
1629896400000|2021-08-25 13:00:00|64779.3|64769.3|64770.3|64760.3|64780.2|64770.2|64763.9|64753.9|658
1629896700000|2021-08-25 13:05:00|64770.4|64760.4|64760.9|64740.9|64775.8|64762|64753.7|64740.9|573
1629897000000|2021-08-25 13:10:00|64755.8|64745.8|64752.7|64742.7|64759.3|64746.1|64749.4|64737.1|624
1629897300000|2021-08-25 13:15:00|64752.4|64742.4|64765.5|64755.5|64767|64757|64750.4|64740.2|553
1629897600000|2021-08-25 13:20:00|64765.3|64755.3|64765.7|64755.7|64769.3|64757.1|64762.3|64749.3|561
1629897900000|2021-08-25 13:25:00|64766.6|64756.6|64764.1|64754.1|64768.6|64758.6|64762.7|64752.7|468
1629898200000|2021-08-25 13:30:00|64764.2|64754.2|64768.8|64758.8|64773.8|64761.8|64762.6|64751.8|734
1629898500000|2021-08-25 13:35:00|64769|64759|64771.6|64751.6|64771.6|64760.2|64762.3|64749|655
1629898800000|2021-08-25 13:40:00|64766.6|64756.6|64762.4|64752.4|64772.8|64762.8|64760.3|64745.8|863
1629899100000|2021-08-25 13:45:00|64762.2|64752.2|64767|64757|64772.7|64758.6|64754.4|64743.6|667
1629899400000|2021-08-25 13:50:00|64767.1|64757.1|64764.8|64754.8|64776.6|64766.6|64764.3|64749.4|715
1629899700000|2021-08-25 13:55:00|64765.5|64755.5|64755.5|64745.5|64768.4|64758|64748.1|64734.3|754
1629900000000|2021-08-25 14:00:00|64755.3|64745.3|64754.2|64744.2|64760|64747|64743.5|64729.9|718
1629900300000|2021-08-25 14:05:00|64754|64744|64771.3|64761.3|64771.5|64761.5|64751.2|64738.2|724
1629900600000|2021-08-25 14:10:00|64770.9|64760.9|64764.6|64754.6|64781.5|64768|64761.5|64746.5|616
1629900900000|2021-08-25 14:15:00|64764.5|64754.5|64753.3|64743.3|64766.3|64755.1|64751.4|64737.5|662
1629901200000|2021-08-25 14:20:00|64753.4|64743.4|64756|64746|64767.1|64755.3|64753.4|64741.8|600
1629901500000|2021-08-25 14:25:00|64755.9|64745.9|64762.9|64752.9|64764.5|64754.5|64754.7|64744.7|589
1629901800000|2021-08-25 14:30:00|64762.8|64752.8|64768.1|64758.1|64771.1|64761.1|64759.6|64749.6|714
1629902100000|2021-08-25 14:35:00|64768.4|64758.4|64745.6|64735.6|64779.2|64767.2|64740.3|64725.1|812
1629902400000|2021-08-25 14:40:00|64745.7|64735.7|64747|64737|64752.3|64739.9|64743.9|64728.9|583
1629902700000|2021-08-25 14:45:00|64747.3|64737.3|64739.2|64729.2|64755.5|64743|64737.7|64722.6|627
1629903000000|2021-08-25 14:50:00|64739.3|64729.3|64736|64716|64742.3|64729.6|64730.6|64715.8|657
1629903300000|2021-08-25 14:55:00|64730.8|64720.8|64739.1|64729.1|64742|64732|64730.5|64716.9|676
1629903600000|2021-08-25 15:00:00|64738.5|64728.5|64736.6|64726.6|64741.4|64728.5|64725.2|64711.1|686
1629903900000|2021-08-25 15:05:00|64736.4|64726.4|64734|64724|64736.5|64726.5|64729.3|64719.3|432
1629904200000|2021-08-25 15:10:00|64733.9|64723.9|64733|64723|64740.4|64726.5|64730.7|64717.7|486
1629904500000|2021-08-25 15:15:00|64732.9|64722.9|64739|64729|64740.7|64729.3|64731.9|64720.3|502
1629904800000|2021-08-25 15:20:00|64738.8|64728.8|64737.4|64727.4|64738.8|64728.8|64732.2|64718.5|445
1629905100000|2021-08-25 15:25:00|64737.2|64727.2|64745.5|64725.5|64747.8|64730.4|64736.8|64721.6|419
1629905400000|2021-08-25 15:30:00|64745.4|64725.4|64726.4|64716.4|64747.6|64729.1|64725.7|64711|493
1629905700000|2021-08-25 15:35:00|64725.6|64715.6|64727.2|64717.2|64734.2|64723|64724|64710.3|452
1629906000000|2021-08-25 15:40:00|64727.1|64717.1|64723.7|64713.7|64731.6|64718.4|64721.9|64707.4|505
1629906300000|2021-08-25 15:45:00|64723.8|64713.8|64730.6|64720.6|64735.4|64720.8|64722.5|64707.7|438
1629906600000|2021-08-25 15:50:00|64730.4|64720.4|64724.7|64704.7|64731|64721|64719.3|64703.9|603
1629906900000|2021-08-25 15:55:00|64724.8|64704.8|64717.9|64707.9|64726.4|64712.9|64714.2|64701.7|465
1629907200000|2021-08-25 16:00:00|64718|64708|64716.9|64706.9|64719.1|64709.1|64715.5|64705.5|380
1629907500000|2021-08-25 16:05:00|64716.1|64706.1|64714.4|64704.4|64721|64707.3|64713.7|64699.8|426
1629907800000|2021-08-25 16:10:00|64714.5|64704.5|64715.7|64705.7|64720.6|64706.7|64710.7|64700.3|356
1629908100000|2021-08-25 16:15:00|64715.6|64705.6|64717.2|64707.2|64718.6|64708.6|64714.5|64704.5|361
1629908400000|2021-08-25 16:20:00|64717.1|64707.1|64721.2|64711.2|64727|64713.6|64715.5|64705.5|371
1629908700000|2021-08-25 16:25:00|64721.1|64711.1|64728.1|64708.1|64730.2|64715.4|64718.4|64704.9|324
1629909000000|2021-08-25 16:30:00|64727.9|64707.9|64721|64711|64728.7|64714|64719.6|64707.9|362
1629909300000|2021-08-25 16:35:00|64720.9|64710.9|64718.1|64708.1|64726.6|64711.6|64715.4|64700.4|383
1629909600000|2021-08-25 16:40:00|64718|64708|64718.2|64708.2|64724.3|64709.6|64714.8|64700.4|362
1629909900000|2021-08-25 16:45:00|64718.1|64708.1|64727.9|64717.9|64734|64719.1|64717.3|64703.5|390
1629910200000|2021-08-25 16:50:00|64727.8|64717.8|64726.2|64716.2|64734|64719|64724.1|64708.9|334
1629910500000|2021-08-25 16:55:00|64726.1|64716.1|64727|64717|64731|64718|64722.4|64709|315
1629910800000|2021-08-25 17:00:00|64726.9|64716.9|64730.6|64720.6|64736.4|64721.7|64725.7|64711.9|295
1629911100000|2021-08-25 17:05:00|64730.5|64720.5|64739.6|64729.6|64741.6|64731.6|64728.3|64718.3|359
1629911400000|2021-08-25 17:10:00|64739.3|64729.3|64741.9|64731.9|64747.4|64734|64738|64726.7|442
1629911700000|2021-08-25 17:15:00|64742|64732|64744.2|64734.2|64751.5|64737.1|64742|64727.2|341
1629912000000|2021-08-25 17:20:00|64744.1|64734.1|64749.1|64739.1|64754.7|64739.8|64742.7|64727.4|389
1629912300000|2021-08-25 17:25:00|64749.2|64739.2|64748.6|64738.6|64754.8|64739.6|64746.6|64732.2|387
1629912600000|2021-08-25 17:30:00|64748.3|64738.3|64745.4|64735.4|64751.5|64738.9|64743.1|64728.2|317
1629912900000|2021-08-25 17:35:00|64745.5|64735.5|64743.3|64733.3|64751.4|64735.9|64742.9|64727.5|350
1629913200000|2021-08-25 17:40:00|64743.4|64733.4|64736.5|64726.5|64748.9|64734.7|64736.5|64721|423
1629913500000|2021-08-25 17:45:00|64736.6|64726.6|64736.3|64726.3|64742.2|64728.6|64732.6|64717.3|298
1629913800000|2021-08-25 17:50:00|64736.1|64726.1|64728.7|64718.7|64739|64726.4|64728.5|64717.1|239
1629914100000|2021-08-25 17:55:00|64728.6|64718.6|64733.1|64723.1|64737.3|64723.9|64728.2|64714.4|369
1629914400000|2021-08-25 18:00:00|64732.8|64722.8|64726.6|64716.6|64733.1|64723.1|64725.8|64715.8|244
1629914700000|2021-08-25 18:05:00|64726.5|64716.5|64722.6|64712.6|64727.4|64717.4|64722.4|64712.4|229
1629915000000|2021-08-25 18:10:00|64722.5|64712.5|64706.1|64696.1|64723.3|64713.3|64703.8|64690.1|500
1629915300000|2021-08-25 18:15:00|64706|64696|64703.9|64693.9|64713.6|64699.8|64703.1|64690.2|508
1629915600000|2021-08-25 18:20:00|64703.6|64693.6|64704.9|64694.9|64709.4|64695.7|64702.2|64688.3|349
1629915900000|2021-08-25 18:25:00|64704.8|64694.8|64700.3|64690.3|64707.2|64697.2|64699.5|64689.5|370
1629916200000|2021-08-25 18:30:00|64700.4|64690.4|64701.2|64691.2|64703|64693|64698.4|64688.4|354
1629916500000|2021-08-25 18:35:00|64701.4|64691.4|64701.3|64691.3|64707.3|64692.3|64699.7|64684.7|320
1629916800000|2021-08-25 18:40:00|64701.1|64691.1|64700.2|64690.2|64706.6|64692.5|64699.2|64684.5|351
1629917100000|2021-08-25 18:45:00|64700.9|64690.9|64701|64691|64707.1|64692.3|64700.1|64685.2|270
1629917400000|2021-08-25 18:50:00|64700.9|64690.9|64699.9|64689.9|64705.5|64691.8|64697.9|64683.8|241
1629917700000|2021-08-25 18:55:00|64699.8|64689.8|64695.7|64685.7|64700.6|64690.6|64694.5|64680.2|372
1629918000000|2021-08-25 19:00:00|64695.9|64685.9|64697.1|64687.1|64702.7|64687.3|64695.7|64680.5|348
1629918300000|2021-08-25 19:05:00|64697|64687|64706.8|64696.8|64712.5|64697.4|64696.7|64682|368
1629918600000|2021-08-25 19:10:00|64706.5|64696.5|64714.7|64704.7|64720|64705.1|64706.4|64693.4|383
1629918900000|2021-08-25 19:15:00|64714.8|64704.8|64711|64701|64721.9|64707|64705.3|64691.3|313
1629919200000|2021-08-25 19:20:00|64711.1|64701.1|64705.5|64695.5|64714.6|64701.8|64704.5|64689.2|296
1629919500000|2021-08-25 19:25:00|64705.4|64695.4|64707.2|64697.2|64714.5|64699.9|64705|64690.3|174
1629919800000|2021-08-25 19:30:00|64707.5|64697.5|64707.9|64697.9|64713.9|64698.3|64706.6|64693.2|232
1629920100000|2021-08-25 19:35:00|64707.8|64697.8|64708.4|64698.4|64714|64699.2|64706.2|64693.7|200
1629920400000|2021-08-25 19:40:00|64708.3|64698.3|64708.5|64698.5|64709.5|64699.5|64707.9|64697.9|161
1629920700000|2021-08-25 19:45:00|64708|64698|64707.4|64697.4|64714.1|64699.9|64706.7|64691.4|272
1629921000000|2021-08-25 19:50:00|64707.1|64697.1|64712.9|64692.9|64713.8|64698.9|64707.1|64692.1|275
1629921300000|2021-08-25 19:55:00|64712.8|64692.8|64709|64699|64715.5|64699.1|64704.5|64689.1|383
1629921600000|2021-08-25 20:00:00|64714.3|64694.3|64712.7|64692.7|64714.6|64698.2|64708.1|64691.1|265
1629921900000|2021-08-25 20:05:00|64712.6|64692.6|64714.8|64694.8|64715.8|64700.4|64707.4|64692.1|200
1629922200000|2021-08-25 20:10:00|64714.9|64694.9|64717.4|64697.4|64718.3|64701.1|64708.9|64693|305
1629922500000|2021-08-25 20:15:00|64717.8|64697.8|64717.8|64697.8|64719|64704.1|64714|64696.9|212
1629922800000|2021-08-25 20:20:00|64718.2|64698.2|64718.6|64698.6|64719.3|64699.3|64717.1|64697.1|297
1629923100000|2021-08-25 20:25:00|64718.5|64698.5|64717|64697|64719.2|64699.2|64714.2|64694.2|262
1629923400000|2021-08-25 20:30:00|64716.7|64696.7|64715.5|64695.5|64717.5|64697.5|64713.6|64693.6|219
1629923700000|2021-08-25 20:35:00|64715.6|64695.6|64716.1|64696.1|64716.5|64696.5|64715|64695|158
1629924000000|2021-08-25 20:40:00|64716.2|64696.2|64715.3|64695.3|64716.6|64701.5|64711.3|64693.3|195
1629924300000|2021-08-25 20:45:00|64715.6|64695.6|64714.5|64694.5|64717.4|64697.4|64711.8|64691.8|157
1629924600000|2021-08-25 20:50:00|64714.4|64694.4|64717|64697|64718.7|64698.7|64713.3|64693.3|165
1629924900000|2021-08-25 20:55:00|64715.9|64695.9|64711.7|64691.7|64716.9|64696.9|64711|64691|158
1629925200000|2021-08-25 21:00:00|64711.5|64691.5|64725.4|64683.4|64725.4|64696.7|64710.7|64683.4|55
1629925500000|2021-08-25 21:05:00|64721.3|64682.6|64720.1|64687.9|64728.1|64696.9|64714.9|64678.6|92
1629925800000|2021-08-25 21:10:00|64723|64690.1|64723.8|64683|64726.9|64693.4|64712.4|64678.4|144
1629926100000|2021-08-25 21:15:00|64724.9|64686.1|64724.1|64686.8|64725.7|64695.2|64714.7|64685.8|97
1629926400000|2021-08-25 21:20:00|64723.6|64688.9|64722.4|64687.4|64726.3|64696.9|64712.4|64685|110
1629926700000|2021-08-25 21:25:00|64722|64687|64724.7|64688.3|64726.6|64699.4|64710.4|64684.4|139
1629927000000|2021-08-25 21:30:00|64724|64690.6|64716.2|64696.2|64726.6|64698.5|64715.4|64684.2|105
1629927300000|2021-08-25 21:35:00|64722.2|64691.6|64725|64691.6|64728.2|64699.5|64713|64684.2|112
1629927600000|2021-08-25 21:40:00|64725.5|64693.4|64725.9|64690.7|64726.2|64698.6|64713.2|64683|105
1629927900000|2021-08-25 21:45:00|64722.6|64691.5|64713.2|64693.2|64726.2|64699.8|64713.2|64684.3|103
1629928200000|2021-08-25 21:50:00|64724.5|64691.1|64718.4|64688.1|64727.8|64698.2|64714.4|64682|159
1629928500000|2021-08-25 21:55:00|64720|64689.5|64724.5|64691.5|64726.2|64697.6|64715|64684.9|168
1629928800000|2021-08-25 22:00:00|64719.9|64699.9|64718|64698|64723.2|64699.9|64713.2|64688|352
1629929100000|2021-08-25 22:05:00|64715.4|64695.4|64715.6|64695.6|64722.4|64697.6|64713.9|64688.1|270
1629929400000|2021-08-25 22:10:00|64715.7|64695.7|64712|64692|64722.3|64699|64710.2|64688.8|283
1629929700000|2021-08-25 22:15:00|64711.8|64691.8|64714.3|64694.3|64715.8|64695.8|64709.7|64689.7|346
1629930000000|2021-08-25 22:20:00|64714.4|64694.4|64713|64693|64720|64695.6|64711.8|64687.7|234
1629930300000|2021-08-25 22:25:00|64713.3|64693.3|64711.5|64691.5|64720.4|64695.9|64710.7|64688.3|232
1629930600000|2021-08-25 22:30:00|64711.1|64691.1|64711.1|64691.1|64714.1|64694.1|64709.2|64689.2|259
1629930900000|2021-08-25 22:35:00|64711.7|64691.7|64710.6|64690.6|64723.2|64694|64708|64678.5|193
1629931200000|2021-08-25 22:40:00|64710.4|64690.4|64714.1|64684|64718.1|64692.6|64707.1|64679.5|169
1629931500000|2021-08-25 22:45:00|64709.5|64689.5|64711.2|64676.8|64719|64691.9|64703.8|64674.7|217
1629931800000|2021-08-25 22:50:00|64712.2|64679.9|64714|64681.3|64720.7|64691.5|64707.3|64677|288
1629932100000|2021-08-25 22:55:00|64713.5|64679.6|64715.5|64680|64717.1|64692.1|64707.7|64676.2|371
1629932400000|2021-08-25 23:00:00|64708.5|64688.5|64707.5|64687.5|64711.1|64691.1|64706.8|64686.8|334
1629932700000|2021-08-25 23:05:00|64708|64688|64709.4|64689.4|64710.8|64690.8|64707.8|64687.8|204
1629933000000|2021-08-25 23:10:00|64709.5|64689.5|64709.5|64689.5|64710.8|64690.8|64707.4|64687.4|165
1629933300000|2021-08-25 23:15:00|64709.2|64689.2|64709.8|64689.8|64710.9|64690.9|64706.7|64686.7|175
1629933600000|2021-08-25 23:20:00|64709.4|64689.4|64705.4|64685.4|64710.7|64690.7|64703.4|64683.4|267
1629933900000|2021-08-25 23:25:00|64705.6|64685.6|64710.8|64690.8|64713.9|64693.9|64704.5|64684.5|279
1629934200000|2021-08-25 23:30:00|64710.9|64690.9|64711.9|64691.9|64713.3|64693.3|64709.8|64689.8|217
1629934500000|2021-08-25 23:35:00|64712.1|64692.1|64711.3|64691.3|64714.5|64694.5|64710.5|64690.5|167
1629934800000|2021-08-25 23:40:00|64711.4|64691.4|64710|64690|64713.4|64693.4|64710|64690|180
1629935100000|2021-08-25 23:45:00|64710.5|64690.5|64713.6|64693.6|64716.2|64696.2|64708.5|64688.5|225
1629935400000|2021-08-25 23:50:00|64713.7|64693.7|64714.3|64694.3|64715.3|64695.3|64712.8|64692.8|199
1629935700000|2021-08-25 23:55:00|64714.9|64694.9|64718|64698|64718.4|64698.4|64712.7|64692.7|230
1629936000000|2021-08-26 00:00:00|64717.5|64697.5|64720|64700|64720.7|64700.7|64715.4|64695.4|310
1629936300000|2021-08-26 00:05:00|64720.2|64700.2|64720.7|64700.7|64722.8|64702.8|64716|64696|248
1629936600000|2021-08-26 00:10:00|64720.6|64700.6|64726.6|64706.6|64727.1|64707.1|64717.7|64697.7|351
1629936900000|2021-08-26 00:15:00|64726.8|64706.8|64728.5|64708.5|64731.5|64711.5|64722|64702|319
1629937200000|2021-08-26 00:20:00|64728.4|64708.4|64732.3|64712.3|64733.1|64713.1|64728|64708|272
1629937500000|2021-08-26 00:25:00|64732.5|64712.5|64732.5|64712.5|64736.2|64720|64727.2|64711.2|321
1629937800000|2021-08-26 00:30:00|64732.6|64712.6|64726|64706|64735.5|64720.4|64726|64706|372
1629938100000|2021-08-26 00:35:00|64726.1|64706.1|64735.2|64715.2|64735.7|64720.8|64726.1|64706.1|302
1629938400000|2021-08-26 00:40:00|64729.6|64719.6|64732.8|64722.8|64740.1|64723.7|64729.6|64714.5|260
1629938700000|2021-08-26 00:45:00|64732.6|64722.6|64724.2|64714.2|64733.8|64722.8|64720.4|64703.7|366
1629939000000|2021-08-26 00:50:00|64724|64714|64733.3|64713.3|64735.5|64718.2|64717.8|64702.8|386
1629939300000|2021-08-26 00:55:00|64733.6|64713.6|64738.7|64728.7|64744.5|64729.2|64732.7|64713.6|401
1629939600000|2021-08-26 01:00:00|64738.3|64728.3|64742.3|64732.3|64750.6|64735.1|64736.4|64721.3|521
1629939900000|2021-08-26 01:05:00|64742.2|64732.2|64748.2|64738.2|64758.1|64740.6|64742|64731.7|481
1629940200000|2021-08-26 01:10:00|64752.2|64732.2|64744.3|64724.3|64753.8|64739.2|64741.1|64724.2|511
1629940500000|2021-08-26 01:15:00|64744.4|64724.4|64732.5|64712.5|64747.8|64729.6|64731.6|64711.6|550
1629940800000|2021-08-26 01:20:00|64732.3|64712.3|64734.4|64714.4|64741.6|64721.6|64729.5|64709.5|586
1629941100000|2021-08-26 01:25:00|64734.3|64714.3|64737.8|64717.8|64737.8|64717.8|64733.6|64713.6|515
1629941400000|2021-08-26 01:30:00|64737.6|64717.6|64750.8|64740.8|64757.5|64745|64736.5|64716.5|646
1629941700000|2021-08-26 01:35:00|64750.9|64740.9|64752|64742|64761.3|64749|64749.1|64735.3|583
1629942000000|2021-08-26 01:40:00|64751.4|64741.4|64768|64748|64768|64752.5|64749.8|64739.8|542
1629942300000|2021-08-26 01:45:00|64767.9|64747.9|64757.3|64747.3|64768.2|64752.4|64749|64739|630
1629942600000|2021-08-26 01:50:00|64757.4|64747.4|64771|64761|64772.1|64761.1|64754.6|64739.3|711
1629942900000|2021-08-26 01:55:00|64770.9|64760.9|64810|64790|64814.4|64796.9|64770.9|64760.1|890
1629943200000|2021-08-26 02:00:00|64809.7|64789.7|64796.3|64786.3|64811.4|64795.6|64792.7|64777.6|741
1629943500000|2021-08-26 02:05:00|64796.1|64786.1|64789.7|64779.7|64803.2|64790.4|64788.1|64775.3|680
1629943800000|2021-08-26 02:10:00|64789.6|64779.6|64784.3|64774.3|64790.2|64780.2|64780.9|64767.8|533
1629944100000|2021-08-26 02:15:00|64784.4|64774.4|64790.7|64780.7|64800.7|64785.6|64784.4|64773.6|528
1629944400000|2021-08-26 02:20:00|64790.8|64780.8|64790.4|64780.4|64796.1|64781.4|64785.9|64774|457
1629944700000|2021-08-26 02:25:00|64791.3|64781.3|64798.6|64788.6|64801.4|64791.4|64790.8|64780.8|485
1629945000000|2021-08-26 02:30:00|64798.7|64788.7|64800.4|64790.4|64815.5|64799.8|64797.1|64787|614
1629945300000|2021-08-26 02:35:00|64800.7|64790.7|64800.8|64790.8|64802.5|64792.5|64796.5|64786.5|617
1629945600000|2021-08-26 02:40:00|64800.7|64790.7|64808.5|64798.5|64814.9|64801.7|64795.7|64785.7|572
1629945900000|2021-08-26 02:45:00|64808.8|64798.8|64807.1|64797.1|64811.6|64801.6|64804.3|64794.3|458
1629946200000|2021-08-26 02:50:00|64806.9|64796.9|64799.6|64789.6|64809.1|64799.1|64798.3|64783.8|449
1629946500000|2021-08-26 02:55:00|64799.5|64789.5|64795.2|64785.2|64802.6|64790.7|64790.8|64777.2|603
1629946800000|2021-08-26 03:00:00|64800.3|64780.3|64794.9|64784.9|64802.3|64789.6|64792|64777.8|583
1629947100000|2021-08-26 03:05:00|64794.4|64784.4|64796.8|64786.8|64799.8|64789.8|64794.4|64784.4|391
1629947400000|2021-08-26 03:10:00|64796.6|64786.6|64807.6|64797.6|64813.9|64798.9|64796.2|64786.2|561
1629947700000|2021-08-26 03:15:00|64807.8|64797.8|64806.9|64796.9|64812.2|64801.2|64805|64792.2|483
1629948000000|2021-08-26 03:20:00|64806.7|64796.7|64813.3|64803.3|64816.4|64806.4|64806.5|64796.5|496
1629948300000|2021-08-26 03:25:00|64813.4|64803.4|64814.6|64804.6|64815.2|64805.2|64807.2|64792|486
1629948600000|2021-08-26 03:30:00|64814.5|64804.5|64820.6|64810.6|64821.3|64811.3|64814.3|64804.3|364
1629948900000|2021-08-26 03:35:00|64820.5|64810.5|64820.9|64810.9|64821.7|64811.7|64819.1|64809.1|375
1629949200000|2021-08-26 03:40:00|64820.8|64810.8|64822|64812|64825.7|64815.7|64816.6|64806.6|397
1629949500000|2021-08-26 03:45:00|64821.9|64811.9|64828|64818|64828.5|64818.5|64821.9|64811.9|398
1629949800000|2021-08-26 03:50:00|64827.9|64817.9|64841.4|64831.4|64842|64832|64827.1|64817.1|466
1629950100000|2021-08-26 03:55:00|64841.2|64831.2|64821.9|64811.9|64844.8|64831.2|64821.2|64805.9|577
1629950400000|2021-08-26 04:00:00|64822|64812|64823.2|64813.2|64827.7|64814.1|64819.9|64804.7|360
1629950700000|2021-08-26 04:05:00|64823.3|64813.3|64817.4|64807.4|64828.6|64814.2|64816.8|64802.1|367
1629951000000|2021-08-26 04:10:00|64817.5|64807.5|64814|64804|64818.8|64808.8|64813.9|64803.9|248
1629951300000|2021-08-26 04:15:00|64814.1|64804.1|64813.8|64803.8|64818.8|64808.8|64812|64802|263
1629951600000|2021-08-26 04:20:00|64813.7|64803.7|64813.8|64803.8|64816.4|64806.4|64813|64803|280
1629951900000|2021-08-26 04:25:00|64813.9|64803.9|64813.7|64803.7|64814.6|64804.6|64812.8|64802.8|208
1629952200000|2021-08-26 04:30:00|64813.6|64803.6|64811.7|64801.7|64815.1|64805.1|64811.2|64801.2|289
1629952500000|2021-08-26 04:35:00|64811.6|64801.6|64811|64801|64813|64803|64810.7|64800.7|235
1629952800000|2021-08-26 04:40:00|64811.1|64801.1|64809.8|64799.8|64813.6|64803.6|64808.5|64798.5|261
1629953100000|2021-08-26 04:45:00|64809.7|64799.7|64811.3|64801.3|64818|64803|64809.4|64796.2|272
1629953400000|2021-08-26 04:50:00|64811.4|64801.4|64811.3|64801.3|64815.6|64802.2|64809.9|64795.1|234
1629953700000|2021-08-26 04:55:00|64811.1|64801.1|64813.7|64803.7|64819.1|64804.3|64810.7|64797.1|313
1629954000000|2021-08-26 05:00:00|64813.6|64803.6|64816.1|64806.1|64819.3|64809.3|64812.5|64802.5|410
1629954300000|2021-08-26 05:05:00|64816.4|64806.4|64813.1|64803.1|64818.4|64808.4|64812.5|64802.5|405
1629954600000|2021-08-26 05:10:00|64813.2|64803.2|64812.6|64802.6|64814.2|64804.2|64811.4|64801.4|306
1629954900000|2021-08-26 05:15:00|64812.5|64802.5|64808.6|64798.6|64812.5|64802.5|64807.7|64797.7|331
1629955200000|2021-08-26 05:20:00|64808.5|64798.5|64806.8|64796.8|64813|64800.5|64805|64790.7|422
1629955500000|2021-08-26 05:25:00|64806.6|64796.6|64800.9|64790.9|64808|64796.6|64798.3|64783.8|498
1629955800000|2021-08-26 05:30:00|64800.8|64790.8|64802.2|64792.2|64802.8|64792.8|64798|64788|364
1629956100000|2021-08-26 05:35:00|64802.3|64792.3|64801.8|64791.8|64803.7|64793.7|64799.6|64789.6|347
1629956400000|2021-08-26 05:40:00|64801.7|64791.7|64804|64794|64805.2|64795.2|64797.7|64787.7|442
1629956700000|2021-08-26 05:45:00|64803.7|64793.7|64799.7|64789.7|64804.1|64794.1|64798.5|64788.5|368
1629957000000|2021-08-26 05:50:00|64799.6|64789.6|64805|64795|64805.1|64795.1|64798.9|64788.9|412
1629957300000|2021-08-26 05:55:00|64804.8|64794.8|64805.8|64795.8|64806.1|64796.1|64801|64791|443
1629957600000|2021-08-26 06:00:00|64805.7|64795.7|64814.5|64804.5|64819.2|64809.2|64802.6|64792.6|521
1629957900000|2021-08-26 06:05:00|64814.6|64804.6|64824.8|64814.8|64827.1|64817.1|64810.6|64800.6|495
1629958200000|2021-08-26 06:10:00|64824.7|64814.7|64825.5|64815.5|64827.1|64817.1|64818.2|64808.2|425
1629958500000|2021-08-26 06:15:00|64825.4|64815.4|64826.5|64816.5|64827.5|64817.5|64820.6|64810.6|426
1629958800000|2021-08-26 06:20:00|64826.4|64816.4|64835.1|64825.1|64837.2|64827.2|64826.4|64816.4|429
1629959100000|2021-08-26 06:25:00|64835.2|64825.2|64847.9|64837.9|64851.2|64841.2|64834.1|64824.1|500
1629959400000|2021-08-26 06:30:00|64847.8|64837.8|64838|64828|64847.8|64837.8|64835|64825|497
1629959700000|2021-08-26 06:35:00|64838.1|64828.1|64840.4|64830.4|64844.5|64834.5|64837.1|64827.1|517
1629960000000|2021-08-26 06:40:00|64840.3|64830.3|64847.3|64837.3|64848.8|64838.8|64839.7|64829.7|568
1629960300000|2021-08-26 06:45:00|64847.1|64837.1|64847.2|64837.2|64848.1|64838.1|64841.4|64831.4|507
1629960600000|2021-08-26 06:50:00|64846.9|64836.9|64842.9|64832.9|64853|64843|64841.4|64826.5|620
1629960900000|2021-08-26 06:55:00|64842.5|64832.5|64833.1|64823.1|64844.5|64834.5|64832.7|64822.7|596
1629961200000|2021-08-26 07:00:00|64833|64823|64828.5|64818.5|64836.4|64826.4|64824.3|64810.9|669
1629961500000|2021-08-26 07:05:00|64828.3|64818.3|64833.6|64823.6|64837.6|64827.6|64826.9|64816.9|556
1629961800000|2021-08-26 07:10:00|64833.7|64823.7|64819.7|64809.7|64834.5|64824.5|64817.8|64807.8|557
1629962100000|2021-08-26 07:15:00|64819.6|64809.6|64821|64811|64823.7|64813.7|64815.7|64805.7|485
1629962400000|2021-08-26 07:20:00|64820.9|64810.9|64831.6|64821.6|64836.1|64826.1|64820.3|64810.3|550
1629962700000|2021-08-26 07:25:00|64831.7|64821.7|64801.4|64791.4|64831.7|64821.7|64800.2|64790.2|650
1629963000000|2021-08-26 07:30:00|64801.5|64791.5|64811.5|64801.5|64812.3|64802.3|64801.5|64791.5|575
1629963300000|2021-08-26 07:35:00|64811.6|64801.6|64805.2|64795.2|64813.5|64803.5|64799.3|64789.3|539
1629963600000|2021-08-26 07:40:00|64805.8|64795.8|64808|64798|64808.6|64798.6|64803|64793|413
1629963900000|2021-08-26 07:45:00|64808.1|64798.1|64819.1|64809.1|64819.8|64809.8|64806.4|64796.4|502
1629964200000|2021-08-26 07:50:00|64819.3|64809.3|64824.5|64814.5|64829.6|64819.6|64817.7|64807.7|536
1629964500000|2021-08-26 07:55:00|64824.1|64814.1|64809.9|64799.9|64824.1|64814.1|64809.2|64799.2|432
1629964800000|2021-08-26 08:00:00|64810.1|64800.1|64819.7|64809.7|64821|64811|64809.5|64799.5|522
1629965100000|2021-08-26 08:05:00|64819.8|64809.8|64820.4|64810.4|64823.9|64813.9|64816.5|64806.5|477
1629965400000|2021-08-26 08:10:00|64820.2|64810.2|64820.9|64810.9|64823.4|64813.4|64813.9|64803.9|468
1629965700000|2021-08-26 08:15:00|64821|64811|64812.2|64802.2|64822.7|64812.7|64809.2|64799.2|507
1629966000000|2021-08-26 08:20:00|64812.3|64802.3|64811.8|64801.8|64816.1|64806.1|64807.4|64797.4|518
1629966300000|2021-08-26 08:25:00|64811.9|64801.9|64815.3|64805.3|64818.6|64808.6|64810.7|64800.7|421
1629966600000|2021-08-26 08:30:00|64815.7|64805.7|64820.7|64810.7|64823.4|64813.4|64814.5|64804.5|375
1629966900000|2021-08-26 08:35:00|64821.2|64811.2|64831|64821|64833.2|64823.2|64821.2|64811.2|492
1629967200000|2021-08-26 08:40:00|64830.9|64820.9|64825.4|64815.4|64834.2|64824.2|64825.3|64815.3|490
1629967500000|2021-08-26 08:45:00|64825.2|64815.2|64824.9|64814.9|64826.6|64816.6|64817|64807|337
1629967800000|2021-08-26 08:50:00|64825|64815|64823.6|64813.6|64827.4|64817.4|64821.2|64811.2|353
1629968100000|2021-08-26 08:55:00|64823.3|64813.3|64812.8|64802.8|64823.6|64813.6|64812.7|64802.7|515
1629968400000|2021-08-26 09:00:00|64813|64803|64816|64806|64817.6|64807.6|64802.8|64792.8|550
1629968700000|2021-08-26 09:05:00|64816.2|64806.2|64815.5|64805.5|64821.7|64811.7|64815.4|64805.4|397
1629969000000|2021-08-26 09:10:00|64815.4|64805.4|64817.8|64807.8|64818.7|64808.7|64815.4|64805.4|286
1629969300000|2021-08-26 09:15:00|64818|64808|64820.5|64810.5|64824.5|64814.5|64817.6|64807.6|370
1629969600000|2021-08-26 09:20:00|64821.5|64811.5|64820.9|64810.9|64823|64813|64819.8|64809.8|317
1629969900000|2021-08-26 09:25:00|64820.8|64810.8|64822.3|64812.3|64822.7|64812.7|64817.4|64807.4|337
1629970200000|2021-08-26 09:30:00|64822.1|64812.1|64813.7|64803.7|64822.7|64812.7|64812|64802|367
1629970500000|2021-08-26 09:35:00|64813.9|64803.9|64807.5|64797.5|64814.5|64804.5|64807.5|64797.5|310
1629970800000|2021-08-26 09:40:00|64807.8|64797.8|64805.7|64795.7|64811.2|64801.2|64805.7|64795.7|286
1629971100000|2021-08-26 09:45:00|64805.9|64795.9|64802.8|64792.8|64807.2|64797.2|64801.7|64791.7|310
1629971400000|2021-08-26 09:50:00|64802.7|64792.7|64804.1|64794.1|64807.4|64797.4|64802.6|64792.6|268
1629971700000|2021-08-26 09:55:00|64804.4|64794.4|64810.3|64800.3|64812.7|64802.7|64804.2|64794.2|320
1629972000000|2021-08-26 10:00:00|64810.1|64800.1|64808.6|64798.6|64811.7|64801.7|64803.9|64793.9|355
1629972300000|2021-08-26 10:05:00|64808.7|64798.7|64804.1|64794.1|64808.9|64798.9|64802.6|64792.6|265
1629972600000|2021-08-26 10:10:00|64804.2|64794.2|64791.6|64781.6|64804.5|64794.5|64791.6|64781.6|327
1629972900000|2021-08-26 10:15:00|64791.5|64781.5|64795.9|64785.9|64796.7|64786.7|64790.4|64780.4|328
1629973200000|2021-08-26 10:20:00|64795.4|64785.4|64793.6|64783.6|64795.7|64785.7|64790|64780|326
1629973500000|2021-08-26 10:25:00|64793.8|64783.8|64791.6|64781.6|64793.8|64783.8|64790.1|64780.1|204
1629973800000|2021-08-26 10:30:00|64791.5|64781.5|64792.7|64782.7|64800.8|64786.1|64789.9|64779.7|307
1629974100000|2021-08-26 10:35:00|64792.8|64782.8|64792|64782|64797.3|64787.3|64789.6|64779.6|286
1629974400000|2021-08-26 10:40:00|64791.9|64781.9|64793.4|64783.4|64795.4|64785.4|64791.8|64781.8|280
1629974700000|2021-08-26 10:45:00|64793.3|64783.3|64792.9|64782.9|64794.5|64784.5|64789.6|64779.6|271
1629975000000|2021-08-26 10:50:00|64792.8|64782.8|64791|64781|64792.9|64782.9|64789.1|64779.1|324
1629975300000|2021-08-26 10:55:00|64790.9|64780.9|64796|64786|64796.3|64786.3|64789.2|64779.2|331
1629975600000|2021-08-26 11:00:00|64795.9|64785.9|64796|64786|64802.2|64792.2|64791.7|64781.7|336
1629975900000|2021-08-26 11:05:00|64795.9|64785.9|64798.4|64788.4|64798.5|64788.5|64795.7|64785.7|218
1629976200000|2021-08-26 11:10:00|64798.5|64788.5|64798.3|64788.3|64804.1|64789.5|64796.1|64781.8|280
1629976500000|2021-08-26 11:15:00|64798.2|64788.2|64784.5|64774.5|64798.4|64788.4|64782.8|64772.8|332
1629976800000|2021-08-26 11:20:00|64784.7|64774.7|64784.1|64774.1|64785.4|64775.4|64781.7|64771.7|343
1629977100000|2021-08-26 11:25:00|64784.2|64774.2|64788.7|64778.7|64793.2|64778.9|64783.4|64772.9|191
1629977400000|2021-08-26 11:30:00|64788.6|64778.6|64810.8|64790.8|64811.1|64796.8|64788.6|64775.7|495
1629977700000|2021-08-26 11:35:00|64810.6|64790.6|64806.1|64796.1|64814.1|64801.9|64802.4|64790.6|466
1629978000000|2021-08-26 11:40:00|64805.9|64795.9|64806.1|64796.1|64810.4|64800.4|64804.8|64794.8|418
1629978300000|2021-08-26 11:45:00|64806.2|64796.2|64801.9|64791.9|64807.1|64797.1|64801.4|64791.4|417
1629978600000|2021-08-26 11:50:00|64801.8|64791.8|64801.7|64791.7|64802.1|64792.1|64797.6|64787.6|275
1629978900000|2021-08-26 11:55:00|64800.9|64790.9|64813.1|64803.1|64818.6|64808.6|64800.9|64790.9|432
1629979200000|2021-08-26 12:00:00|64812.7|64802.7|64815.1|64805.1|64817.3|64805.3|64808.9|64794.6|372
1629979500000|2021-08-26 12:05:00|64815.2|64805.2|64821.8|64811.8|64826.9|64812.6|64814.1|64800.2|345
1629979800000|2021-08-26 12:10:00|64821.7|64811.7|64819.2|64809.2|64826.8|64816.8|64816.4|64806.4|340
1629980100000|2021-08-26 12:15:00|64819.3|64809.3|64812.7|64802.7|64819.6|64809.6|64812|64802|358
1629980400000|2021-08-26 12:20:00|64812.9|64802.9|64811|64801|64815.4|64805.4|64808.8|64798.8|359
1629980700000|2021-08-26 12:25:00|64811.1|64801.1|64812.3|64792.3|64818.2|64804|64810.8|64791.9|295
1629981000000|2021-08-26 12:30:00|64812.5|64792.5|64805.4|64795.4|64815.8|64796|64799.8|64783.2|630
1629981300000|2021-08-26 12:35:00|64805.5|64795.5|64838.5|64828.5|64845.3|64830.3|64805.5|64792|815
1629981600000|2021-08-26 12:40:00|64838.7|64828.7|64837.5|64827.5|64858|64843.7|64834.3|64819.7|789
1629981900000|2021-08-26 12:45:00|64837.7|64827.7|64833.3|64823.3|64843|64830.3|64830.9|64817|669
1629982200000|2021-08-26 12:50:00|64833.2|64823.2|64836|64826|64854.7|64839.2|64829.2|64814.6|625
1629982500000|2021-08-26 12:55:00|64835.8|64825.8|64836.4|64826.4|64846.3|64833.3|64833.3|64819|585
1629982800000|2021-08-26 13:00:00|64836.3|64826.3|64827.6|64817.6|64837.1|64827.1|64824.1|64810.5|823
1629983100000|2021-08-26 13:05:00|64827.8|64817.8|64841.1|64831.1|64847.7|64834.8|64824.6|64814.6|791
1629983400000|2021-08-26 13:10:00|64841.2|64831.2|64832.4|64822.4|64847.5|64837.4|64831.9|64818.8|718
1629983700000|2021-08-26 13:15:00|64833.1|64823.1|64830.4|64820.4|64843.2|64828.5|64826.5|64814.7|708
1629984000000|2021-08-26 13:20:00|64830.3|64820.3|64824.5|64814.5|64836.6|64822.9|64822|64812|630
1629984300000|2021-08-26 13:25:00|64823.5|64813.5|64818.5|64808.5|64827.3|64814|64815.5|64803.8|593
1629984600000|2021-08-26 13:30:00|64818.6|64808.6|64815.5|64805.5|64821.8|64811.8|64812.6|64801.8|724
1629984900000|2021-08-26 13:35:00|64815.7|64805.7|64813.9|64803.9|64829.3|64814.6|64804.3|64789.9|773
1629985200000|2021-08-26 13:40:00|64814.1|64804.1|64807.7|64797.7|64827.7|64814.2|64807.7|64797.7|799
1629985500000|2021-08-26 13:45:00|64808|64798|64809.6|64799.6|64814.2|64802.7|64805.2|64794.2|753
1629985800000|2021-08-26 13:50:00|64809.7|64799.7|64806.8|64796.8|64816.1|64803.7|64805.6|64795.6|656
1629986100000|2021-08-26 13:55:00|64806.6|64796.6|64807.1|64797.1|64812.6|64802.6|64804.5|64794.5|642
1629986400000|2021-08-26 14:00:00|64807.7|64797.7|64809|64799|64813.7|64800.1|64804.6|64792.5|572
1629986700000|2021-08-26 14:05:00|64809.2|64799.2|64806.4|64796.4|64813.3|64799.7|64800.5|64788.4|676
1629987000000|2021-08-26 14:10:00|64806.5|64796.5|64791|64781|64806.7|64796.7|64788|64774|689
1629987300000|2021-08-26 14:15:00|64791.1|64781.1|64791.6|64781.6|64798.8|64784.6|64786.4|64773.7|622
1629987600000|2021-08-26 14:20:00|64791.5|64781.5|64787.3|64777.3|64792.9|64782.9|64785.1|64772.6|571
1629987900000|2021-08-26 14:25:00|64787.6|64777.6|64799|64789|64808.3|64792.6|64786.6|64776.1|804
1629988200000|2021-08-26 14:30:00|64799.1|64789.1|64798.8|64788.8|64804.1|64792.7|64792.3|64782.3|698
1629988500000|2021-08-26 14:35:00|64799|64789|64816.5|64806.5|64816.6|64806.6|64795.5|64785.5|707
1629988800000|2021-08-26 14:40:00|64816.6|64806.6|64817.8|64807.8|64826.9|64812.5|64810.4|64796.1|761
1629989100000|2021-08-26 14:45:00|64817.7|64807.7|64824.4|64804.4|64831|64817.3|64815.5|64800.9|697
1629989400000|2021-08-26 14:50:00|64824.6|64804.6|64825|64805|64826.9|64811.9|64816|64801.6|786
1629989700000|2021-08-26 14:55:00|64825.1|64805.1|64821.5|64811.5|64826.7|64811.8|64815.5|64804.2|611
1629990000000|2021-08-26 15:00:00|64821.6|64811.6|64821.5|64811.5|64831|64819.6|64820.1|64805.3|714
1629990300000|2021-08-26 15:05:00|64821.7|64811.7|64806.1|64796.1|64825.8|64812.4|64805.7|64794.6|784
1629990600000|2021-08-26 15:10:00|64806|64796|64805.5|64785.5|64810.8|64797.4|64797.1|64782|692
1629990900000|2021-08-26 15:15:00|64801|64791|64788.4|64778.4|64806.3|64791.7|64785.1|64770.6|625
1629991200000|2021-08-26 15:20:00|64788.3|64778.3|64785.2|64775.2|64793.6|64780.6|64781.7|64768.3|540
1629991500000|2021-08-26 15:25:00|64784.1|64774.1|64786.6|64776.6|64790|64778.2|64783|64768.5|542
1629991800000|2021-08-26 15:30:00|64786.1|64776.1|64790.6|64780.6|64792.9|64782.9|64784.2|64769.7|542
1629992100000|2021-08-26 15:35:00|64790|64780|64801.8|64791.8|64810.2|64796.1|64789.8|64779.8|572
1629992400000|2021-08-26 15:40:00|64801.9|64791.9|64815.4|64795.4|64815.5|64800.1|64796.7|64786.7|491
1629992700000|2021-08-26 15:45:00|64815.3|64795.3|64817.8|64807.8|64822.2|64810.2|64809.4|64795.3|602
1629993000000|2021-08-26 15:50:00|64817.4|64807.4|64809.4|64799.4|64820.8|64807.4|64809|64799|414
1629993300000|2021-08-26 15:55:00|64809.3|64799.3|64802.9|64792.9|64811.5|64800.1|64801.3|64791.3|436
1629993600000|2021-08-26 16:00:00|64802.8|64792.8|64803.3|64793.3|64809.4|64795.2|64797.6|64787.3|472
1629993900000|2021-08-26 16:05:00|64803.2|64793.2|64804.5|64794.5|64811.5|64801.5|64803.1|64793.1|358
1629994200000|2021-08-26 16:10:00|64804.4|64794.4|64804.7|64794.7|64806.5|64796.5|64801.6|64791.6|416
1629994500000|2021-08-26 16:15:00|64804.8|64794.8|64815.6|64805.6|64820.7|64806.1|64804.1|64794.1|377
1629994800000|2021-08-26 16:20:00|64815.5|64805.5|64813.9|64803.9|64816.9|64806.9|64811.3|64801.3|349
1629995100000|2021-08-26 16:25:00|64814.6|64804.6|64808.1|64798.1|64818.8|64805.2|64807.2|64792.8|357
1629995400000|2021-08-26 16:30:00|64808.2|64798.2|64805.7|64795.7|64813.7|64799.7|64805.1|64791.3|358
1629995700000|2021-08-26 16:35:00|64806|64796|64812.2|64802.2|64817.8|64803|64805.9|64792.8|377
1629996000000|2021-08-26 16:40:00|64812|64802|64811.3|64801.3|64817.7|64802.6|64810.4|64796.4|380
1629996300000|2021-08-26 16:45:00|64811.2|64801.2|64811.7|64801.7|64813.1|64802.1|64806.8|64791.9|501
1629996600000|2021-08-26 16:50:00|64811.8|64801.8|64815.7|64805.7|64822.7|64808.1|64811.5|64801.5|453
1629996900000|2021-08-26 16:55:00|64815.6|64805.6|64826.2|64816.2|64827.6|64817.6|64815.4|64802|544
1629997200000|2021-08-26 17:00:00|64826.3|64816.3|64824.7|64814.7|64832.5|64818.7|64824|64810.4|504
1629997500000|2021-08-26 17:05:00|64824.9|64814.9|64824.9|64814.9|64826.2|64815.1|64818.5|64806.2|439
1629997800000|2021-08-26 17:10:00|64824.8|64814.8|64830.3|64820.3|64835.4|64820.8|64822.9|64810.3|340
1629998100000|2021-08-26 17:15:00|64830.4|64820.4|64850.2|64830.2|64852.5|64838.1|64829.4|64814.2|456
1629998400000|2021-08-26 17:20:00|64850.7|64830.7|64847.9|64827.9|64850.8|64834.1|64840.3|64822.9|530
1629998700000|2021-08-26 17:25:00|64847.8|64827.8|64849.8|64829.8|64851.5|64834.4|64842.3|64825.1|595
1629999000000|2021-08-26 17:30:00|64849.7|64829.7|64846.1|64836.1|64853.4|64838.6|64842|64829.1|461
1629999300000|2021-08-26 17:35:00|64845.9|64835.9|64846.7|64836.7|64851.2|64839.1|64843.2|64827.9|405
1629999600000|2021-08-26 17:40:00|64846.5|64836.5|64842.7|64832.7|64851.2|64837.1|64841|64826.3|488
1629999900000|2021-08-26 17:45:00|64842.6|64832.6|64840.7|64830.7|64847.6|64832.9|64838.4|64826|421
1630000200000|2021-08-26 17:50:00|64840.9|64830.9|64840.1|64830.1|64845.3|64834.1|64838.3|64823.6|407
1630000500000|2021-08-26 17:55:00|64839.9|64829.9|64840.3|64830.3|64846.5|64833|64834.4|64819.6|446
1630000800000|2021-08-26 18:00:00|64840.6|64830.6|64840|64830|64844.5|64830.6|64836.6|64823.4|465
1630001100000|2021-08-26 18:05:00|64839.9|64829.9|64845.4|64835.4|64850.7|64836.1|64838.9|64828.1|550
1630001400000|2021-08-26 18:10:00|64845.3|64835.3|64845.9|64835.9|64849.7|64837.1|64841.8|64828.3|385
1630001700000|2021-08-26 18:15:00|64845.8|64835.8|64850.5|64840.5|64851.3|64841.3|64845.6|64835.6|335
1630002000000|2021-08-26 18:20:00|64850.6|64840.6|64853.1|64833.1|64855.4|64840.6|64846|64831.8|395
1630002300000|2021-08-26 18:25:00|64853.2|64833.2|64849.7|64839.7|64855.6|64840.6|64846.7|64831.9|389
1630002600000|2021-08-26 18:30:00|64849.5|64839.5|64850.1|64840.1|64856|64841.2|64846.8|64832|372
1630002900000|2021-08-26 18:35:00|64850.2|64840.2|64847.7|64837.7|64855.5|64840.9|64846.2|64831.6|361
1630003200000|2021-08-26 18:40:00|64847.8|64837.8|64845.3|64835.3|64852.1|64838.5|64842.8|64829|368
1630003500000|2021-08-26 18:45:00|64845.2|64835.2|64849.5|64839.5|64854.4|64840.2|64841.2|64826.3|423
1630003800000|2021-08-26 18:50:00|64849.3|64839.3|64853.4|64833.4|64855.2|64839.7|64846.7|64831.8|402
1630004100000|2021-08-26 18:55:00|64853.3|64833.3|64850.4|64840.4|64856.3|64840.7|64846.9|64831.8|323
1630004400000|2021-08-26 19:00:00|64850.1|64840.1|64849.9|64839.9|64858.3|64843.3|64849.3|64834.2|325
1630004700000|2021-08-26 19:05:00|64849.7|64839.7|64857.5|64847.5|64862.6|64848|64849.5|64834.3|369
1630005000000|2021-08-26 19:10:00|64857.6|64847.6|64855.6|64845.6|64862|64848.3|64853.1|64838.3|347
1630005300000|2021-08-26 19:15:00|64855.7|64845.7|64855.8|64835.8|64863|64847.9|64850|64835.2|305
1630005600000|2021-08-26 19:20:00|64855.7|64835.7|64851.5|64841.5|64857.7|64843.2|64850.4|64835.4|309
1630005900000|2021-08-26 19:25:00|64851.3|64841.3|64850.4|64840.4|64858.3|64843.3|64850.1|64835.3|270
1630006200000|2021-08-26 19:30:00|64850.7|64840.7|64850|64840|64851|64841|64849.1|64839.1|191
1630006500000|2021-08-26 19:35:00|64849.9|64839.9|64847|64837|64853|64839.9|64846.4|64832.5|251
1630006800000|2021-08-26 19:40:00|64847.1|64837.1|64843.2|64833.2|64849.8|64837.1|64842.4|64828.9|326
1630007100000|2021-08-26 19:45:00|64843.1|64833.1|64846.1|64826.1|64849.8|64833.7|64840.3|64825.6|327
1630007400000|2021-08-26 19:50:00|64846|64826|64837.1|64827.1|64846|64831.3|64836.3|64821.2|233
1630007700000|2021-08-26 19:55:00|64842|64822|64847|64827|64847.8|64830.8|64837.8|64821.9|313
1630008000000|2021-08-26 20:00:00|64846.8|64826.8|64851.2|64831.2|64852|64834.2|64843.4|64826.5|248
1630008300000|2021-08-26 20:05:00|64851.3|64831.3|64850.8|64830.8|64851.5|64834.4|64843.7|64828.6|171
1630008600000|2021-08-26 20:10:00|64850.2|64830.2|64852.7|64832.7|64853.1|64836.2|64844.6|64830.2|158
1630008900000|2021-08-26 20:15:00|64852.4|64832.4|64854.1|64834.1|64854.7|64834.7|64851.6|64831.6|195
1630009200000|2021-08-26 20:20:00|64854.2|64834.2|64854.3|64834.3|64854.7|64838.9|64848.8|64833.7|139
1630009500000|2021-08-26 20:25:00|64853.9|64833.9|64854.5|64834.5|64854.8|64839.5|64849|64833.6|143
1630009800000|2021-08-26 20:30:00|64854.8|64834.8|64854.3|64834.3|64855.4|64835.4|64853.5|64833.5|146
1630010100000|2021-08-26 20:35:00|64854.2|64834.2|64857.1|64837.1|64857.8|64837.8|64852.9|64832.9|174
1630010400000|2021-08-26 20:40:00|64857|64837|64850|64830|64860.4|64840.4|64845.5|64825.5|328
1630010700000|2021-08-26 20:45:00|64849.6|64829.6|64847.5|64827.5|64852.4|64832.4|64845.8|64825.8|172
1630011000000|2021-08-26 20:50:00|64847.7|64827.7|64843.6|64823.6|64850|64830|64839.7|64822.6|170
1630011300000|2021-08-26 20:55:00|64843.3|64823.3|64855.5|64835.5|64855.5|64835.5|64842.4|64822.4|178
1630011600000|2021-08-26 21:00:00|64855.3|64835.3|64859.7|64802.5|64865.7|64835.9|64852.6|64800.3|85
1630011900000|2021-08-26 21:05:00|64859.5|64811.1|64856|64807.5|64864.2|64815.5|64849.4|64790.7|121
1630012200000|2021-08-26 21:10:00|64856.8|64808|64853.7|64792.7|64859.4|64814.9|64848.1|64780.8|153
1630012500000|2021-08-26 21:15:00|64854.2|64793.2|64852.2|64787.6|64860.5|64803.3|64845.1|64774.8|179
1630012800000|2021-08-26 21:20:00|64851.2|64788.2|64847.2|64789.4|64864.3|64789.5|64845.1|64772.5|83
1630013100000|2021-08-26 21:25:00|64848.1|64789.5|64862.6|64789.5|64862.6|64789.5|64845.1|64772.5|79
1630013400000|2021-08-26 21:30:00|64862.8|64789.8|64856.5|64799.8|64863.8|64805.1|64848.3|64778|200
1630013700000|2021-08-26 21:35:00|64856.2|64800.4|64860.9|64800.6|64861.7|64802.3|64846.1|64792.7|82
1630014000000|2021-08-26 21:40:00|64861.1|64801.1|64860.3|64797.7|64861.7|64802.3|64846.1|64783|124
1630014300000|2021-08-26 21:45:00|64853.2|64787.7|64860.4|64800.9|64863|64804.1|64852.4|64786.1|133
1630014600000|2021-08-26 21:50:00|64859.9|64802.1|64859.9|64801.4|64860.4|64804.4|64851.6|64782.9|133
1630014900000|2021-08-26 21:55:00|64860|64802.1|64855.6|64798.7|64863.4|64804.1|64850.7|64781.9|140
1630015200000|2021-08-26 22:00:00|64851.3|64796.8|64854.2|64809.7|64859.6|64812|64851.3|64788.1|303
1630015500000|2021-08-26 22:05:00|64856.3|64810.2|64847.3|64802.8|64858.2|64812|64845.8|64802|263
1630015800000|2021-08-26 22:10:00|64847.6|64802|64853.1|64803.6|64857.4|64810.9|64845.5|64801.9|267
1630016100000|2021-08-26 22:15:00|64853|64807.4|64851.3|64805.7|64855.9|64812.1|64844.8|64801.7|270
1630016400000|2021-08-26 22:20:00|64850.9|64806.1|64852.5|64803.1|64855.9|64813.8|64845.9|64802|230
1630016700000|2021-08-26 22:25:00|64850.8|64804.2|64851.8|64817.3|64855.3|64817.3|64845.6|64802.1|211
1630017000000|2021-08-26 22:30:00|64850.5|64814.8|64845.8|64799.6|64854.3|64814.8|64843.5|64794.4|248
1630017300000|2021-08-26 22:35:00|64846|64799.2|64843.4|64804.5|64855.4|64804.5|64840|64794.1|263
1630017600000|2021-08-26 22:40:00|64843.7|64804.2|64844.6|64800.9|64848.1|64804.7|64838.9|64796.7|194
1630017900000|2021-08-26 22:45:00|64844|64801.1|64842.5|64799|64847.8|64804.9|64840.3|64795.9|200
1630018200000|2021-08-26 22:50:00|64841.8|64798.6|64843.6|64799.4|64850.4|64805|64837.8|64796.2|210
1630018500000|2021-08-26 22:55:00|64843.9|64798.8|64848.1|64797.4|64849|64804.6|64841|64795.5|210
1630018800000|2021-08-26 23:00:00|64848.7|64800.1|64832.1|64812.1|64848.7|64812.6|64830.5|64800|256
1630019100000|2021-08-26 23:05:00|64832|64812|64830.4|64810.4|64838.4|64813.4|64828.9|64802|194
1630019400000|2021-08-26 23:10:00|64830.3|64810.3|64838.7|64806.3|64841|64812.9|64829.9|64801.6|227
1630019700000|2021-08-26 23:15:00|64838.3|64806.4|64840|64804.2|64842.1|64814.5|64831.1|64801.3|239
1630020000000|2021-08-26 23:20:00|64840.3|64804.1|64833.9|64813.9|64842.5|64814.5|64832|64800.2|219
1630020300000|2021-08-26 23:25:00|64834.2|64814.2|64840.4|64808|64842.4|64814.2|64832.6|64802.9|214
1630020600000|2021-08-26 23:30:00|64839.4|64808.5|64837.8|64807.7|64845.9|64821.8|64832.4|64804.8|288
1630020900000|2021-08-26 23:35:00|64833|64813|64838.2|64818.2|64843.5|64822.2|64830.3|64804.8|310
1630021200000|2021-08-26 23:40:00|64838.1|64818.1|64837|64817|64838.4|64818.4|64828.8|64808.8|360
1630021500000|2021-08-26 23:45:00|64837.2|64817.2|64836.7|64816.7|64842.3|64822.3|64835.3|64815.3|423
1630021800000|2021-08-26 23:50:00|64836.8|64816.8|64835.6|64815.6|64838.3|64818.3|64833.8|64813.8|222
1630022100000|2021-08-26 23:55:00|64836.6|64816.6|64836.5|64816.5|64838.8|64818.8|64831.7|64811.7|285
1630022400000|2021-08-27 00:00:00|64836.2|64816.2|64854.3|64834.3|64865.9|64845.9|64836.2|64816.2|595
1630022700000|2021-08-27 00:05:00|64854.9|64834.9|64848|64828|64855.9|64835.9|64845.6|64825.6|394
1630023000000|2021-08-27 00:10:00|64847.9|64827.9|64853.6|64833.6|64859|64839|64845.4|64825.4|448
1630023300000|2021-08-27 00:15:00|64853.7|64833.7|64853.3|64833.3|64857.7|64837.7|64848.7|64828.7|383
1630023600000|2021-08-27 00:20:00|64853.4|64833.4|64858.1|64838.1|64860.1|64840.1|64852.4|64832.4|346
1630023900000|2021-08-27 00:25:00|64857.9|64837.9|64866.2|64846.2|64872.5|64852.5|64857.9|64837.9|421
1630024200000|2021-08-27 00:30:00|64866|64846|64867.8|64847.8|64870.7|64850.7|64861.2|64841.2|358
1630024500000|2021-08-27 00:35:00|64867.9|64847.9|64858.1|64838.1|64870.3|64850.3|64856.5|64836.5|334
1630024800000|2021-08-27 00:40:00|64858.2|64838.2|64862.6|64842.6|64864.4|64844.4|64857.7|64837.7|311
1630025100000|2021-08-27 00:45:00|64862.7|64842.7|64865.4|64845.4|64868.8|64848.8|64857.5|64837.5|431
1630025400000|2021-08-27 00:50:00|64864.7|64844.7|64857.8|64837.8|64864.9|64844.9|64853.4|64835.6|353
1630025700000|2021-08-27 00:55:00|64858|64838|64852|64832|64861.9|64843.2|64846.6|64830.1|413
1630026000000|2021-08-27 01:00:00|64851.9|64831.9|64852|64842|64858|64843.1|64845|64829.7|448
1630026300000|2021-08-27 01:05:00|64851.9|64841.9|64859.5|64839.5|64860.4|64842.3|64849.1|64834|367
1630026600000|2021-08-27 01:10:00|64859.6|64839.6|64852.3|64832.3|64861.1|64846.2|64850.7|64832|375
1630026900000|2021-08-27 01:15:00|64851.9|64831.9|64853.7|64833.7|64861.6|64841.6|64846.2|64828|555
1630027200000|2021-08-27 01:20:00|64853.9|64833.9|64853.2|64843.2|64853.9|64843.9|64841.3|64825.9|525
1630027500000|2021-08-27 01:25:00|64852.1|64842.1|64846.7|64826.7|64852.3|64842.3|64835.7|64825.1|654
1630027800000|2021-08-27 01:30:00|64847.2|64827.2|64848.2|64838.2|64858.7|64843.1|64840.6|64827.2|731
1630028100000|2021-08-27 01:35:00|64848.1|64838.1|64836.7|64826.7|64849.3|64838.3|64836.5|64823.1|676
1630028400000|2021-08-27 01:40:00|64836.9|64826.9|64848.9|64828.9|64851.8|64837|64831.3|64816.8|610
1630028700000|2021-08-27 01:45:00|64848.6|64828.6|64843.3|64833.3|64855.9|64841.1|64841.9|64828.1|604
1630029000000|2021-08-27 01:50:00|64843.4|64833.4|64866|64846|64867.7|64847.7|64843.3|64833.3|527
1630029300000|2021-08-27 01:55:00|64866.2|64846.2|64864.7|64854.7|64870.4|64856.6|64856.2|64841.3|597
1630029600000|2021-08-27 02:00:00|64864.6|64854.6|64841.5|64831.5|64867.4|64854.8|64839.7|64826.2|715
1630029900000|2021-08-27 02:05:00|64841.8|64831.8|64844.1|64834.1|64850|64837.3|64840.2|64826.9|570
1630030200000|2021-08-27 02:10:00|64844|64834|64852.5|64832.5|64855.9|64840.4|64841.3|64828.2|574
1630030500000|2021-08-27 02:15:00|64852.4|64832.4|64856.4|64846.4|64863.5|64848.8|64847.7|64832.4|473
1630030800000|2021-08-27 02:20:00|64856.3|64846.3|64842.1|64832.1|64857.3|64846.4|64840.9|64827.4|509
1630031100000|2021-08-27 02:25:00|64842.2|64832.2|64836.3|64826.3|64851.4|64836|64833.3|64823.3|462
1630031400000|2021-08-27 02:30:00|64836.4|64826.4|64829.2|64819.2|64844.2|64830.1|64827.4|64817.4|648
1630031700000|2021-08-27 02:35:00|64829.1|64819.1|64827.8|64817.8|64836.9|64821.9|64823.1|64811.8|650
1630032000000|2021-08-27 02:40:00|64827.3|64817.3|64825.9|64815.9|64827.4|64817.4|64822|64812|413
1630032300000|2021-08-27 02:45:00|64826.1|64816.1|64831.7|64821.7|64832.3|64822.3|64824.3|64814.3|558
1630032600000|2021-08-27 02:50:00|64831.6|64821.6|64831.3|64821.3|64833.5|64823.5|64827|64817|494
1630032900000|2021-08-27 02:55:00|64831.5|64821.5|64832.8|64822.8|64835.6|64825.6|64828.7|64818.7|517
1630033200000|2021-08-27 03:00:00|64832.9|64822.9|64832.6|64822.6|64834.5|64824.5|64828.3|64818.3|411
1630033500000|2021-08-27 03:05:00|64832.5|64822.5|64832.4|64822.4|64833.6|64823.6|64828.8|64818.8|403
1630033800000|2021-08-27 03:10:00|64832.1|64822.1|64832.7|64822.7|64834|64824|64827.9|64817.9|470
1630034100000|2021-08-27 03:15:00|64832.6|64822.6|64832.3|64822.3|64836.5|64826.5|64830.8|64820.8|408
1630034400000|2021-08-27 03:20:00|64832.5|64822.5|64828.5|64818.5|64832.9|64822.9|64828|64818|377
1630034700000|2021-08-27 03:25:00|64828.4|64818.4|64828.1|64818.1|64830.9|64820.9|64825.7|64815.7|365
1630035000000|2021-08-27 03:30:00|64828|64818|64825.8|64815.8|64829.2|64819.2|64825.4|64815.4|307
1630035300000|2021-08-27 03:35:00|64826|64816|64825.8|64815.8|64829.4|64819.4|64825.6|64815.6|320
1630035600000|2021-08-27 03:40:00|64825.9|64815.9|64822.8|64812.8|64825.9|64815.9|64821.8|64811.8|270
1630035900000|2021-08-27 03:45:00|64822.7|64812.7|64816.7|64806.7|64826.2|64812.9|64815|64805|192
1630036200000|2021-08-27 03:50:00|64816.8|64806.8|64814.4|64804.4|64820.9|64807|64808.7|64793.5|580
1630036500000|2021-08-27 03:55:00|64814.5|64804.5|64820.2|64810.2|64825.5|64813|64813.5|64802|506
1630036800000|2021-08-27 04:00:00|64820.1|64810.1|64822.1|64812.1|64826.8|64816.8|64819.7|64809.7|372
1630037100000|2021-08-27 04:05:00|64822|64812|64826.4|64816.4|64827.1|64817.1|64820.7|64810.7|421
1630037400000|2021-08-27 04:10:00|64826.1|64816.1|64826.5|64816.5|64828.7|64818.7|64824|64814|417
1630037700000|2021-08-27 04:15:00|64826.6|64816.6|64824.6|64814.6|64828.6|64818.6|64824.5|64814.5|290
1630038000000|2021-08-27 04:20:00|64824.7|64814.7|64820.2|64810.2|64824.8|64814.8|64817.4|64807.4|323
1630038300000|2021-08-27 04:25:00|64820.3|64810.3|64819.1|64809.1|64823.9|64810.7|64815.7|64803.9|348
1630038600000|2021-08-27 04:30:00|64819.3|64809.3|64816.7|64806.7|64820.6|64810.6|64816.5|64806.5|236
1630038900000|2021-08-27 04:35:00|64816.5|64806.5|64818|64808|64822|64812|64816.4|64806.4|303
1630039200000|2021-08-27 04:40:00|64818.3|64808.3|64816.4|64806.4|64820.5|64810.5|64815.7|64805.7|263
1630039500000|2021-08-27 04:45:00|64816.3|64806.3|64811.6|64801.6|64816.6|64806.6|64811.3|64801.3|253
1630039800000|2021-08-27 04:50:00|64811.5|64801.5|64816.2|64806.2|64816.6|64806.6|64811.2|64801.2|257
1630040100000|2021-08-27 04:55:00|64816.1|64806.1|64812.3|64802.3|64816.9|64806.9|64811.2|64801.2|326
1630040400000|2021-08-27 05:00:00|64812.1|64802.1|64811.3|64801.3|64814.4|64804.4|64808.3|64798.3|425
1630040700000|2021-08-27 05:05:00|64811.4|64801.4|64814.5|64804.5|64815.9|64805.9|64810.9|64800.9|367
1630041000000|2021-08-27 05:10:00|64814.3|64804.3|64818.1|64808.1|64818.5|64808.5|64812.6|64802.6|286
1630041300000|2021-08-27 05:15:00|64818.2|64808.2|64817.1|64807.1|64820.2|64810.2|64816.3|64806.3|327
1630041600000|2021-08-27 05:20:00|64817|64807|64817|64807|64820.4|64810.4|64814.1|64804.1|444
1630041900000|2021-08-27 05:25:00|64816.9|64806.9|64816.2|64806.2|64818|64808|64815.6|64805.6|338
1630042200000|2021-08-27 05:30:00|64817.1|64807.1|64818.4|64808.4|64819|64809|64815.8|64805.8|383
1630042500000|2021-08-27 05:35:00|64818.7|64808.7|64823.3|64813.3|64824.3|64814.3|64818.4|64808.4|353
1630042800000|2021-08-27 05:40:00|64823.6|64813.6|64824.4|64814.4|64826.6|64816.6|64818.9|64808.9|431
1630043100000|2021-08-27 05:45:00|64824.3|64814.3|64824.4|64814.4|64828.8|64818.8|64824.2|64814.2|428
1630043400000|2021-08-27 05:50:00|64824.6|64814.6|64828.6|64818.6|64829.2|64819.2|64822.6|64812.6|399
1630043700000|2021-08-27 05:55:00|64828.7|64818.7|64826.7|64816.7|64830|64820|64826.3|64816.3|447
1630044000000|2021-08-27 06:00:00|64826.3|64816.3|64817.2|64807.2|64827.4|64817.4|64815.8|64805.8|507
1630044300000|2021-08-27 06:05:00|64816.8|64806.8|64828.9|64818.9|64829|64819|64816.8|64806.8|477
1630044600000|2021-08-27 06:10:00|64828.6|64818.6|64827|64817|64829.6|64819.6|64824.2|64814.2|426
1630044900000|2021-08-27 06:15:00|64826.9|64816.9|64845.9|64835.9|64846.9|64836.6|64821.3|64811.3|533
1630045200000|2021-08-27 06:20:00|64846.5|64836.5|64839.5|64829.5|64867.5|64850.8|64839.4|64829.4|678
1630045500000|2021-08-27 06:25:00|64839.3|64829.3|64832.7|64822.7|64840.7|64830.7|64829.8|64819.8|548
1630045800000|2021-08-27 06:30:00|64832.5|64822.5|64832.9|64822.9|64839|64829|64827.6|64817.6|603
1630046100000|2021-08-27 06:35:00|64833|64823|64831.2|64821.2|64835.2|64825.2|64829.2|64819.2|575
1630046400000|2021-08-27 06:40:00|64831.1|64821.1|64826.7|64816.7|64834.9|64824.9|64823.7|64813.7|493
1630046700000|2021-08-27 06:45:00|64826|64816|64819.4|64809.4|64826|64816|64815.8|64805.8|596
1630047000000|2021-08-27 06:50:00|64819.3|64809.3|64813.1|64803.1|64822.4|64812.4|64811.8|64801.8|554
1630047300000|2021-08-27 06:55:00|64812.9|64802.9|64813.6|64803.6|64820|64810|64810.9|64800.9|669
1630047600000|2021-08-27 07:00:00|64814|64804|64811.2|64801.2|64818.7|64808.7|64800.3|64790.3|614
1630047900000|2021-08-27 07:05:00|64811.5|64801.5|64798.4|64788.4|64815.3|64805.3|64798.3|64788.3|462
1630048200000|2021-08-27 07:10:00|64798.9|64788.9|64812.1|64802.1|64812.1|64802.1|64798.9|64788.9|494
1630048500000|2021-08-27 07:15:00|64811.8|64801.8|64814.3|64804.3|64815.6|64805.6|64811.1|64801.1|430
1630048800000|2021-08-27 07:20:00|64814.4|64804.4|64812.9|64802.9|64814.9|64804.9|64810.5|64800.5|332
1630049100000|2021-08-27 07:25:00|64812.8|64802.8|64795.4|64785.4|64814.3|64804.3|64791.6|64781.6|615
1630049400000|2021-08-27 07:30:00|64795.3|64785.3|64799.1|64789.1|64800.9|64790.9|64791.6|64781.6|517
1630049700000|2021-08-27 07:35:00|64798.9|64788.9|64794|64784|64801.8|64791.8|64786.1|64776.1|459
1630050000000|2021-08-27 07:40:00|64794.1|64784.1|64795.7|64785.7|64800.1|64790.1|64792.9|64782.9|446
1630050300000|2021-08-27 07:45:00|64795.6|64785.6|64798.2|64788.2|64799.1|64789.1|64795.5|64785.5|350
1630050600000|2021-08-27 07:50:00|64798.3|64788.3|64791.5|64781.5|64799.7|64789.7|64791.3|64781.3|345
1630050900000|2021-08-27 07:55:00|64790.3|64780.3|64770.3|64760.3|64790.3|64780.3|64761.9|64748.2|618
1630051200000|2021-08-27 08:00:00|64770.1|64760.1|64782.8|64772.8|64787.4|64774.4|64768.5|64758.5|480
1630051500000|2021-08-27 08:05:00|64783|64773|64792.5|64782.5|64797.2|64783.8|64783|64769.6|510
1630051800000|2021-08-27 08:10:00|64792.6|64782.6|64796.2|64786.2|64799.9|64789.9|64791.2|64781.2|487
1630052100000|2021-08-27 08:15:00|64796.3|64786.3|64789.5|64779.5|64796.5|64786.4|64787.2|64776.5|496
1630052400000|2021-08-27 08:20:00|64789.4|64779.4|64784.1|64774.1|64791|64781|64777.9|64767.9|554
1630052700000|2021-08-27 08:25:00|64783.9|64773.9|64785.8|64775.8|64788.8|64776.9|64780.6|64767.6|510
1630053000000|2021-08-27 08:30:00|64785.6|64775.6|64792.3|64782.3|64793.6|64783.6|64782.7|64772.7|522
1630053300000|2021-08-27 08:35:00|64792.5|64782.5|64787.9|64777.9|64793.2|64783.2|64785.7|64775.7|487
1630053600000|2021-08-27 08:40:00|64788|64778|64787.2|64777.2|64790.5|64780.5|64786.2|64776.2|416
1630053900000|2021-08-27 08:45:00|64787.1|64777.1|64789.1|64779.1|64792.2|64782.2|64786.4|64776.4|396
1630054200000|2021-08-27 08:50:00|64788.9|64778.9|64789.4|64779.4|64793.3|64783.3|64787.4|64777.4|415
1630054500000|2021-08-27 08:55:00|64789.3|64779.3|64780.2|64770.2|64789.9|64779.9|64779.4|64769.4|430
1630054800000|2021-08-27 09:00:00|64780.1|64770.1|64789.7|64779.7|64791.1|64781.1|64777.8|64767.8|415
1630055100000|2021-08-27 09:05:00|64789.8|64779.8|64794.5|64784.5|64796|64786|64789.1|64779.1|381
1630055400000|2021-08-27 09:10:00|64794.4|64784.4|64795.4|64785.4|64799.3|64789.3|64793.9|64783.9|317
1630055700000|2021-08-27 09:15:00|64794.9|64784.9|64789.6|64779.6|64796.5|64786.5|64789.4|64779.4|435
1630056000000|2021-08-27 09:20:00|64789.7|64779.7|64789.6|64779.6|64791|64781|64784.6|64774.6|361
1630056300000|2021-08-27 09:25:00|64789.7|64779.7|64781.8|64771.8|64790.5|64780|64781.7|64770.4|393
1630056600000|2021-08-27 09:30:00|64781.9|64771.9|64783.4|64773.4|64786.2|64776.2|64780.6|64770.6|218
1630056900000|2021-08-27 09:35:00|64783.3|64773.3|64779.8|64769.8|64783.7|64773.7|64777.8|64767.8|345
1630057200000|2021-08-27 09:40:00|64779.9|64769.9|64778.7|64768.7|64784.7|64771.2|64775.1|64763.5|350
1630057500000|2021-08-27 09:45:00|64778.8|64768.8|64778|64768|64786.2|64771.5|64775.5|64765.5|378
1630057800000|2021-08-27 09:50:00|64777.8|64767.8|64777.1|64767.1|64783.5|64770.8|64776.5|64763.2|358
1630058100000|2021-08-27 09:55:00|64776.3|64766.3|64771.1|64761.1|64781.4|64770.1|64771|64761|318
1630058400000|2021-08-27 10:00:00|64771|64761|64780.3|64770.3|64783.6|64773.6|64770.3|64760.3|387
1630058700000|2021-08-27 10:05:00|64780.4|64770.4|64783.1|64773.1|64786.5|64776.5|64780.1|64770.1|346
1630059000000|2021-08-27 10:10:00|64783|64773|64786.7|64776.7|64787.8|64777.8|64782.8|64772.8|244
1630059300000|2021-08-27 10:15:00|64786.9|64776.9|64786.2|64776.2|64788.7|64778.7|64783.7|64773.7|285
1630059600000|2021-08-27 10:20:00|64786.3|64776.3|64784.4|64774.4|64787.1|64777.1|64782.2|64772.2|274
1630059900000|2021-08-27 10:25:00|64784.3|64774.3|64785.8|64775.8|64790.9|64780.9|64783.8|64773.8|296
1630060200000|2021-08-27 10:30:00|64786.1|64776.1|64796.9|64786.9|64797.1|64787.1|64784.5|64774.5|345
1630060500000|2021-08-27 10:35:00|64796.8|64786.8|64795.2|64785.2|64797|64787|64792|64782|232
1630060800000|2021-08-27 10:40:00|64795.3|64785.3|64801.5|64791.5|64804.5|64794.5|64794.5|64784.5|332
1630061100000|2021-08-27 10:45:00|64801.4|64791.4|64797.6|64787.6|64802.7|64792.7|64795.3|64785.3|261
1630061400000|2021-08-27 10:50:00|64797.7|64787.7|64796|64786|64798.2|64788.2|64794|64784|240
1630061700000|2021-08-27 10:55:00|64796.1|64786.1|64796.5|64786.5|64802.5|64792.5|64794.8|64784.8|289
1630062000000|2021-08-27 11:00:00|64796.6|64786.6|64797.9|64787.9|64799|64789|64795.8|64785.8|264
1630062300000|2021-08-27 11:05:00|64797.8|64787.8|64795.5|64785.5|64798.3|64788.3|64795.4|64785.4|179
1630062600000|2021-08-27 11:10:00|64795.7|64785.7|64792.2|64782.2|64799.8|64785.9|64791.8|64777.2|240
1630062900000|2021-08-27 11:15:00|64792|64782|64789.7|64779.7|64797.3|64783.3|64787.9|64774.2|256
1630063200000|2021-08-27 11:20:00|64789.5|64779.5|64787.5|64777.5|64792.9|64782.1|64787|64772.7|270
1630063500000|2021-08-27 11:25:00|64787.6|64777.6|64787|64777|64789.8|64779.8|64786.8|64776.8|242
1630063800000|2021-08-27 11:30:00|64786.9|64776.9|64782.5|64772.5|64787.1|64777.1|64782.4|64772.4|276
1630064100000|2021-08-27 11:35:00|64782.4|64772.4|64780.8|64770.8|64785.4|64775.4|64779.2|64769.2|349
1630064400000|2021-08-27 11:40:00|64781.1|64771.1|64783.4|64773.4|64783.8|64773.8|64780.1|64770.1|301
1630064700000|2021-08-27 11:45:00|64783.3|64773.3|64791.5|64781.5|64792.5|64782.5|64783.1|64773.1|493
1630065000000|2021-08-27 11:50:00|64791.3|64781.3|64792.1|64782.1|64798.4|64786|64789.9|64777.8|376
1630065300000|2021-08-27 11:55:00|64792|64782|64786.5|64776.5|64794.3|64784.3|64784.2|64774.2|398
1630065600000|2021-08-27 12:00:00|64786.4|64776.4|64787.5|64777.5|64796.8|64782.8|64786.1|64772.9|466
1630065900000|2021-08-27 12:05:00|64787.8|64777.8|64799.8|64779.8|64800.4|64786.9|64787.2|64777.2|540
1630066200000|2021-08-27 12:10:00|64799.9|64779.9|64793.9|64783.9|64799.9|64784.8|64789.5|64775.3|465
1630066500000|2021-08-27 12:15:00|64794|64784|64787.9|64777.9|64794.4|64784.4|64787.8|64777.8|511
1630066800000|2021-08-27 12:20:00|64788|64778|64788.6|64778.6|64790|64780|64786.7|64776.7|524
1630067100000|2021-08-27 12:25:00|64789.4|64779.4|64795.9|64775.9|64798.7|64783.9|64788.2|64775.6|603
1630067400000|2021-08-27 12:30:00|64795.8|64775.8|64782.9|64772.9|64797.1|64781.5|64780.7|64765.9|628
1630067700000|2021-08-27 12:35:00|64782.8|64772.8|64785.3|64775.3|64789.6|64779.6|64782.8|64772.8|524
1630068000000|2021-08-27 12:40:00|64785.4|64775.4|64784.6|64774.6|64786.5|64776.5|64782.2|64772.2|473
1630068300000|2021-08-27 12:45:00|64784.5|64774.5|64797.8|64787.8|64801.1|64791.1|64784.1|64774.1|452
1630068600000|2021-08-27 12:50:00|64796.9|64786.9|64794.3|64784.3|64801.1|64791.1|64792|64782|579
1630068900000|2021-08-27 12:55:00|64794.1|64784.1|64808|64798|64808.8|64798.8|64793|64783|560
1630069200000|2021-08-27 13:00:00|64807.7|64797.7|64817.2|64807.2|64822.4|64811|64807.7|64797.7|640
1630069500000|2021-08-27 13:05:00|64817.3|64807.3|64835.2|64825.2|64835.4|64825.4|64815.9|64805.9|732
1630069800000|2021-08-27 13:10:00|64836|64826|64844|64834|64858.8|64848.8|64836|64826|828
1630070100000|2021-08-27 13:15:00|64844.2|64834.2|64838.1|64828.1|64851.3|64841.3|64834.8|64824.1|699
1630070400000|2021-08-27 13:20:00|64838.2|64828.2|64830.5|64820.5|64842.3|64832.3|64828.7|64818.7|594
1630070700000|2021-08-27 13:25:00|64830.6|64820.6|64828.9|64818.9|64837|64823.8|64827|64816.7|603
1630071000000|2021-08-27 13:30:00|64829.1|64819.1|64838.4|64828.4|64840.6|64830.6|64828.5|64818.5|610
1630071300000|2021-08-27 13:35:00|64838.7|64828.7|64839.5|64829.5|64841.1|64831.1|64828.1|64818.1|608
1630071600000|2021-08-27 13:40:00|64838.8|64828.8|64846.8|64836.8|64849.1|64839.1|64836.5|64826.5|672
1630071900000|2021-08-27 13:45:00|64846.6|64836.6|64815.2|64795.2|64846.9|64836.9|64802.6|64782.6|824
1630072200000|2021-08-27 13:50:00|64815.3|64795.3|64783.7|64773.7|64815.3|64798.8|64779|64766.3|909
1630072500000|2021-08-27 13:55:00|64783.6|64773.6|64787.2|64767.2|64795.4|64779.4|64776.4|64762|796
1630072800000|2021-08-27 14:00:00|64788|64768|64771.4|64751.4|64862.9|64840.8|64744.9|64724.9|1048
1630073100000|2021-08-27 14:05:00|64771.9|64751.9|64769.5|64749.5|64784.4|64764.5|64755.7|64735.7|1039
1630073400000|2021-08-27 14:10:00|64768.8|64748.8|64723.9|64703.9|64770|64750|64717.4|64698.8|1046
1630073700000|2021-08-27 14:15:00|64724|64704|64705.2|64685.2|64724|64704|64673.5|64653.5|1024
1630074000000|2021-08-27 14:20:00|64705|64685|64735.2|64725.2|64746.5|64726.5|64696.9|64678.3|954
1630074300000|2021-08-27 14:25:00|64740.1|64720.1|64739.1|64719.1|64749.8|64736.3|64731.6|64716.6|851
1630074600000|2021-08-27 14:30:00|64738.8|64718.8|64728|64708|64744.1|64731.7|64715|64700.2|811
1630074900000|2021-08-27 14:35:00|64727.8|64707.8|64702.4|64692.4|64730.3|64717.9|64700.8|64686.9|793
1630075200000|2021-08-27 14:40:00|64702.3|64692.3|64698.8|64678.8|64711.5|64697.6|64688.3|64672.7|833
1630075500000|2021-08-27 14:45:00|64698.7|64678.7|64691.9|64681.9|64701.7|64687.3|64682.1|64668.1|828
1630075800000|2021-08-27 14:50:00|64692.8|64682.8|64680.9|64670.9|64699.5|64686.2|64679.6|64664.8|777
1630076100000|2021-08-27 14:55:00|64681.1|64671.1|64685.7|64675.7|64698.3|64683|64679.4|64668.4|872
1630076400000|2021-08-27 15:00:00|64685.8|64675.8|64693.2|64683.2|64698.1|64683.8|64680.9|64668.8|763
1630076700000|2021-08-27 15:05:00|64692.9|64682.9|64690.2|64680.2|64702.8|64687.9|64688.2|64674.4|737
1630077000000|2021-08-27 15:10:00|64690.7|64680.7|64685.2|64675.2|64696.3|64683.2|64683|64673|591
1630077300000|2021-08-27 15:15:00|64685.7|64675.7|64677|64667|64686.6|64676.6|64675.6|64663.8|586
1630077600000|2021-08-27 15:20:00|64676.7|64666.7|64686.4|64676.4|64686.4|64676.4|64676.2|64666.2|472
1630077900000|2021-08-27 15:25:00|64686.5|64676.5|64688|64678|64694.2|64684.2|64683.5|64673.5|494
1630078200000|2021-08-27 15:30:00|64687.3|64677.3|64672.8|64662.8|64687.3|64677.3|64672.6|64661.4|671
1630078500000|2021-08-27 15:35:00|64673.1|64663.1|64679.4|64669.4|64684.3|64671.6|64669.6|64659.6|622
1630078800000|2021-08-27 15:40:00|64679.2|64669.2|64674.7|64664.7|64685.4|64670.1|64673|64659.5|540
1630079100000|2021-08-27 15:45:00|64674.8|64664.8|64648.1|64638.1|64677|64665|64645.2|64631.4|681
1630079400000|2021-08-27 15:50:00|64647.9|64637.9|64651.3|64641.3|64655.6|64642.7|64645.1|64630.6|500
1630079700000|2021-08-27 15:55:00|64651.4|64641.4|64640.4|64630.4|64655.8|64645.8|64633.7|64621.2|655
1630080000000|2021-08-27 16:00:00|64640.5|64630.5|64641.3|64631.3|64641.5|64631.5|64637.7|64627.7|460
1630080300000|2021-08-27 16:05:00|64641.2|64631.2|64632.6|64622.6|64649.8|64639.8|64631.3|64617.7|610
1630080600000|2021-08-27 16:10:00|64632.5|64622.5|64624.5|64614.5|64635.2|64625.2|64620.9|64606.8|543
1630080900000|2021-08-27 16:15:00|64624.4|64614.4|64627.3|64617.3|64635.4|64623.3|64622.4|64609.4|609
1630081200000|2021-08-27 16:20:00|64627.2|64617.2|64632.6|64622.6|64632.9|64622.9|64624.4|64611.9|537
1630081500000|2021-08-27 16:25:00|64632.2|64622.2|64629|64619|64633.7|64623.7|64626.3|64616.3|397
1630081800000|2021-08-27 16:30:00|64629.2|64619.2|64619.1|64609.1|64630|64620|64617.4|64607.4|482
1630082100000|2021-08-27 16:35:00|64619.2|64609.2|64617.1|64607.1|64621.8|64611.8|64612.8|64602.8|475
1630082400000|2021-08-27 16:40:00|64617|64607|64603.7|64593.7|64617.4|64607.4|64602.6|64590.7|498
1630082700000|2021-08-27 16:45:00|64603.8|64593.8|64597.6|64587.6|64604.3|64594.3|64597.6|64587.6|341
1630083000000|2021-08-27 16:50:00|64597.3|64587.3|64602.9|64592.9|64607.9|64597.9|64597.3|64587.3|463
1630083300000|2021-08-27 16:55:00|64602.5|64592.5|64604.7|64594.7|64606.3|64596.3|64601|64591|432
1630083600000|2021-08-27 17:00:00|64604.8|64594.8|64605.9|64595.9|64610.3|64596|64601.1|64590.1|359
1630083900000|2021-08-27 17:05:00|64605.8|64595.8|64608.3|64598.3|64612.2|64602.2|64605.3|64595.3|409
1630084200000|2021-08-27 17:10:00|64608.4|64598.4|64617.4|64607.4|64626.2|64610.7|64608.4|64598.4|352
1630084500000|2021-08-27 17:15:00|64617.5|64607.5|64620.7|64610.7|64621.9|64611.9|64616.5|64606.5|290
1630084800000|2021-08-27 17:20:00|64620.8|64610.8|64620.7|64610.7|64622.2|64612.2|64618.3|64608.3|315
1630085100000|2021-08-27 17:25:00|64620.6|64610.6|64620|64610|64627.8|64614.5|64618.8|64607.8|370
1630085400000|2021-08-27 17:30:00|64620.1|64610.1|64616.3|64606.3|64621.5|64611.5|64616|64606|334
1630085700000|2021-08-27 17:35:00|64616.4|64606.4|64610.3|64600.3|64618.7|64606.8|64610|64598.7|299
1630086000000|2021-08-27 17:40:00|64610.4|64600.4|64639.3|64629.3|64649.7|64632|64610|64600|647
1630086300000|2021-08-27 17:45:00|64639.4|64629.4|64635.4|64625.4|64646.1|64631|64631.8|64618.2|390
1630086600000|2021-08-27 17:50:00|64635.3|64625.3|64639.3|64629.3|64643.2|64630.3|64632.4|64620.3|415
1630086900000|2021-08-27 17:55:00|64639.2|64629.2|64642.7|64632.7|64647.9|64636.1|64635.4|64620.5|351
1630087200000|2021-08-27 18:00:00|64642.5|64632.5|64646.2|64636.2|64649.1|64636.2|64640.7|64628.9|331
1630087500000|2021-08-27 18:05:00|64646.1|64636.1|64647.9|64637.9|64650.5|64640.5|64644.5|64634.5|364
1630087800000|2021-08-27 18:10:00|64648|64638|64644.7|64634.7|64652|64638.4|64644.4|64630.8|310
1630088100000|2021-08-27 18:15:00|64644.8|64634.8|64636.2|64616.2|64650.9|64635.8|64630.2|64615.2|414
1630088400000|2021-08-27 18:20:00|64636.4|64616.4|64627.8|64617.8|64636.4|64622.4|64626.9|64612.8|391
1630088700000|2021-08-27 18:25:00|64627.7|64617.7|64630|64620|64638.6|64625.3|64627.6|64615.1|270
1630089000000|2021-08-27 18:30:00|64630.1|64620.1|64632.6|64622.6|64637.7|64622.8|64628.6|64613.9|286
1630089300000|2021-08-27 18:35:00|64632.5|64622.5|64631.2|64621.2|64638.2|64623.3|64630.3|64615.9|239
1630089600000|2021-08-27 18:40:00|64631.3|64621.3|64626.8|64616.8|64634.1|64623.2|64626.3|64611.7|227
1630089900000|2021-08-27 18:45:00|64627|64617|64628.2|64618.2|64634.2|64619.5|64626.4|64611.3|279
1630090200000|2021-08-27 18:50:00|64628.1|64618.1|64626|64616|64632.6|64618.5|64624.9|64611.6|253
1630090500000|2021-08-27 18:55:00|64625.9|64615.9|64626.7|64616.7|64627.3|64617.3|64624.9|64614.9|194
1630090800000|2021-08-27 19:00:00|64627.1|64617.1|64631|64611|64634.6|64620.3|64623.7|64608.5|310
1630091100000|2021-08-27 19:05:00|64631.1|64611.1|64626.4|64606.4|64632.6|64617.3|64621.3|64606|271
1630091400000|2021-08-27 19:10:00|64626.2|64606.2|64626.2|64606.2|64628.1|64611.6|64620.1|64604.9|254
1630091700000|2021-08-27 19:15:00|64626.3|64606.3|64622.8|64602.8|64627|64612.4|64619.3|64600.8|360
1630092000000|2021-08-27 19:20:00|64622.5|64602.5|64620.5|64610.5|64625|64610.6|64616.5|64601.3|327
1630092300000|2021-08-27 19:25:00|64620.4|64610.4|64631.7|64611.7|64632.4|64617.1|64619.7|64604.5|333
1630092600000|2021-08-27 19:30:00|64631.9|64611.9|64634.8|64614.8|64635.5|64620.2|64626.6|64611.7|226
1630092900000|2021-08-27 19:35:00|64630.2|64620.2|64633.8|64613.8|64634.2|64620.2|64628.5|64611.8|279
1630093200000|2021-08-27 19:40:00|64633.7|64613.7|64634.9|64614.9|64635.1|64618.9|64628.3|64613.6|179
1630093500000|2021-08-27 19:45:00|64634.8|64614.8|64633.7|64613.7|64634.8|64614.8|64632.8|64612.8|193
1630093800000|2021-08-27 19:50:00|64631.9|64611.9|64629.1|64619.1|64634.3|64619.4|64628|64610.6|330
1630094100000|2021-08-27 19:55:00|64629|64619|64628.4|64618.4|64636|64620.9|64627.9|64612.5|330
1630094400000|2021-08-27 20:00:00|64633.5|64613.5|64634.7|64614.7|64635.7|64620|64627.9|64612.6|199
1630094700000|2021-08-27 20:05:00|64634.8|64614.8|64629.7|64619.7|64635.3|64620|64629.2|64613.5|175
1630095000000|2021-08-27 20:10:00|64629.6|64619.6|64634.6|64614.6|64635.4|64619.7|64628.7|64613.4|185
1630095300000|2021-08-27 20:15:00|64634.4|64614.4|64634.9|64614.9|64635.9|64619.7|64628.8|64612|218
1630095600000|2021-08-27 20:20:00|64634.7|64614.7|64632.4|64612.4|64636.5|64619.6|64627.5|64610.5|265
1630095900000|2021-08-27 20:25:00|64632.2|64612.2|64632.1|64612.1|64632.6|64612.6|64629.8|64609.8|188
1630096200000|2021-08-27 20:30:00|64632.5|64612.5|64638.4|64618.4|64641|64621|64631|64611|268
1630096500000|2021-08-27 20:35:00|64638.6|64618.6|64636.4|64616.4|64640.1|64620.1|64634.8|64614.8|147
1630096800000|2021-08-27 20:40:00|64636|64616|64637.1|64617.1|64637.2|64617.2|64634.8|64614.8|116
1630097100000|2021-08-27 20:45:00|64637|64617|64637.7|64617.7|64637.9|64617.9|64636.5|64616.5|72
1630097400000|2021-08-27 20:50:00|64637.3|64617.3|64637.2|64617.2|64637.6|64617.6|64635.5|64615.5|130
1630097700000|2021-08-27 20:55:00|64639|64619|64635.6|64615.6|64641|64621|64634.5|64614.5|145
1630267200000|2021-08-29 20:00:00|64660.2|64569.8|64634.1|64612.1|64660.2|64612.1|64634.1|64569.8|8
1630267500000|2021-08-29 20:05:00|64656|64574|64660.2|64574|64664.7|64574|64656|64569.8|7
1630267800000|2021-08-29 20:10:00|64656|64576.3|64634.1|64612.1|64662.4|64612.1|64634.1|64574|5
1630268100000|2021-08-29 20:15:00|64656|64574|64634.1|64612.1|64661.5|64612.1|64634.1|64569.8|7
1630268400000|2021-08-29 20:20:00|64633.3|64611.3|64633.3|64611.3|64633.3|64611.3|64633.3|64611.3|1
1630268700000|2021-08-29 20:25:00|64660.2|64574|64660.2|64574|64660.2|64611.3|64633.3|64569.8|8
1630269000000|2021-08-29 20:30:00|64633.3|64611.3|64633.3|64611.3|64660.2|64611.3|64633.3|64569.8|12
1630269300000|2021-08-29 20:35:00|64660.2|64569.8|64659.6|64568.2|64660.2|64611.3|64632.2|64567.5|17
1630269600000|2021-08-29 20:40:00|64659.5|64567.7|64660.2|64574|64660.2|64574|64656|64567.7|12
1630269900000|2021-08-29 20:45:00|64656|64569.8|64660.2|64574|64690|64610.3|64630.7|64559.3|26
1630270200000|2021-08-29 20:50:00|64656|64569.8|64656|64574|64660.2|64574|64651.5|64557.5|14
1630270500000|2021-08-29 20:55:00|64660.2|64557.5|64654.8|64561.1|64660.2|64574|64651.5|64557.5|17
1630270800000|2021-08-29 21:00:00|64662.5|64554.7|64617.5|64595.5|64663.9|64625.6|64606.1|64554.7|88
1630271100000|2021-08-29 21:05:00|64618.1|64596.1|64662.7|64578.6|64695|64622.9|64616.9|64566.4|120
1630271400000|2021-08-29 21:10:00|64626.8|64604.8|64639.1|64617.1|64685|64626.8|64605.3|64540.4|212
1630271700000|2021-08-29 21:15:00|64639.3|64617.3|64638.3|64616.3|64642|64620|64631.9|64609.9|83
1630272000000|2021-08-29 21:20:00|64640.6|64618.6|64641.9|64619.9|64642.5|64620.5|64623.9|64601.9|63
1630272300000|2021-08-29 21:25:00|64634.6|64612.6|64639.5|64617.5|64642.3|64620.3|64624|64602|62
1630272600000|2021-08-29 21:30:00|64641|64619|64640.1|64618.1|64642.1|64620.1|64628.9|64606.9|69
1630272900000|2021-08-29 21:35:00|64641.4|64619.4|64640.8|64618.8|64642.5|64620.5|64635.5|64613.5|31
1630273200000|2021-08-29 21:40:00|64640.9|64618.9|64638.8|64616.8|64642.5|64620.5|64630.8|64608.8|69
1630273500000|2021-08-29 21:45:00|64639.5|64617.5|64636.7|64614.7|64642.5|64620.5|64636.7|64614.7|57
1630273800000|2021-08-29 21:50:00|64634.8|64612.8|64636.7|64614.7|64642.5|64620.5|64632.3|64610.3|30
1630274100000|2021-08-29 21:55:00|64636.4|64614.4|64635.8|64613.8|64640.5|64618.5|64634.1|64612.1|48
1630274400000|2021-08-29 22:00:00|64634.6|64612.6|64656.6|64595.4|64675.4|64615.3|64631.3|64576.6|204
1630274700000|2021-08-29 22:05:00|64657.7|64594.6|64656.5|64598.8|64665.1|64604.4|64651.9|64591.8|169
1630275000000|2021-08-29 22:10:00|64652.2|64601|64654.9|64597.2|64663.6|64602.4|64651.2|64591.9|163
1630275300000|2021-08-29 22:15:00|64655.1|64596.5|64651.2|64601.6|64661|64606.6|64648.7|64590.7|163
1630275600000|2021-08-29 22:20:00|64650.1|64604.7|64653.2|64602.7|64655.4|64607.2|64648.6|64590.2|141
1630275900000|2021-08-29 22:25:00|64653.7|64603.4|64651.3|64602.7|64656|64606.8|64647.1|64593.3|216
1630276200000|2021-08-29 22:30:00|64651.2|64602.1|64647.9|64601.6|64657.1|64618.7|64637.5|64598.2|207
1630276500000|2021-08-29 22:35:00|64648.4|64603.5|64643.5|64608.4|64654.2|64619|64637.3|64594.6|236
1630276800000|2021-08-29 22:40:00|64643.4|64609.9|64646.4|64612.1|64651|64621.3|64637.1|64603.9|510
1630277100000|2021-08-29 22:45:00|64645.9|64613.5|64644.6|64612.5|64650.8|64622.1|64636.7|64607.4|580
1630277400000|2021-08-29 22:50:00|64644.4|64613.1|64638.8|64618.8|64651.3|64622.1|64637.3|64599.4|466
1630277700000|2021-08-29 22:55:00|64645.6|64612|64642.6|64611.3|64654|64620.2|64636.2|64602.7|280
1630278000000|2021-08-29 23:00:00|64642.8|64610.4|64643|64611.3|64649.3|64617.9|64635.3|64601.1|521
1630278300000|2021-08-29 23:05:00|64642.7|64611.6|64638.6|64618.6|64650|64620.4|64633.2|64606.3|430
1630278600000|2021-08-29 23:10:00|64638.7|64618.7|64652.8|64619|64654.4|64626.5|64632.3|64604.6|590
1630278900000|2021-08-29 23:15:00|64652.9|64618.8|64644.9|64624.9|64657|64628|64644.3|64616.1|338
1630279200000|2021-08-29 23:20:00|64645|64625|64646.8|64626.8|64654.6|64627.8|64644.1|64613.4|290
1630279500000|2021-08-29 23:25:00|64646.2|64626.2|64650.9|64618.3|64655.7|64628|64642.3|64614.7|261
1630279800000|2021-08-29 23:30:00|64645.3|64625.3|64644.7|64624.7|64654.4|64628.1|64640.8|64620.8|296
1630280100000|2021-08-29 23:35:00|64644.6|64624.6|64643.6|64623.6|64653.7|64626.1|64630.9|64605.1|371
1630280400000|2021-08-29 23:40:00|64643|64623|64636.7|64616.7|64652.7|64626.7|64634.2|64614.2|294
1630280700000|2021-08-29 23:45:00|64637.3|64617.3|64633.9|64613.9|64637.7|64617.7|64630.7|64605.1|237
1630281000000|2021-08-29 23:50:00|64634.1|64614.1|64638.9|64618.9|64649.8|64625.5|64626.2|64605.9|321
1630281300000|2021-08-29 23:55:00|64639|64619|64649.4|64629.4|64654.7|64630|64638.4|64618.4|297
1630281600000|2021-08-30 00:00:00|64648.9|64628.9|64653.2|64633.2|64659.3|64639.3|64647.5|64627.5|480
1630281900000|2021-08-30 00:05:00|64653.3|64633.3|64656.4|64636.4|64657.2|64637.2|64647.8|64627.8|492
1630282200000|2021-08-30 00:10:00|64656.2|64636.2|64654.7|64634.7|64665.1|64645.1|64649.3|64629.3|597
1630282500000|2021-08-30 00:15:00|64654.3|64634.3|64646.9|64626.9|64655.7|64635.7|64643.1|64623.1|471
1630282800000|2021-08-30 00:20:00|64646.7|64626.7|64635.5|64615.5|64647.1|64627.1|64634.6|64614.6|473
1630283100000|2021-08-30 00:25:00|64636.3|64616.3|64639.5|64619.5|64644.2|64624.2|64633.8|64613.8|389
1630283400000|2021-08-30 00:30:00|64640.8|64620.8|64638.8|64618.8|64645.7|64629.6|64637.9|64617.9|336
1630283700000|2021-08-30 00:35:00|64638.3|64618.3|64641.1|64621.1|64642.6|64624.7|64632.7|64616.5|367
1630284000000|2021-08-30 00:40:00|64641.7|64621.7|64636.5|64626.5|64644.2|64627.3|64632.3|64613.9|382
1630284300000|2021-08-30 00:45:00|64636.6|64626.6|64634.5|64614.5|64643.9|64626.6|64632.8|64612.8|411
1630284600000|2021-08-30 00:50:00|64634.6|64614.6|64650.1|64630.1|64650.5|64630.5|64633.5|64613.5|448
1630284900000|2021-08-30 00:55:00|64649.1|64629.1|64642.2|64622.2|64652.2|64632.2|64635|64616.3|515
1630285200000|2021-08-30 01:00:00|64642|64622|64649.4|64629.4|64649.5|64635.3|64630.4|64613.6|650
1630285500000|2021-08-30 01:05:00|64649.6|64629.6|64646.4|64626.4|64658.4|64643.6|64641.2|64624.9|623
1630285800000|2021-08-30 01:10:00|64646.5|64626.5|64638.4|64618.4|64646.6|64626.6|64635.3|64615.3|476
1630286100000|2021-08-30 01:15:00|64638.3|64618.3|64642.6|64622.6|64645.4|64625.4|64637.9|64617.9|552
1630286400000|2021-08-30 01:20:00|64642.9|64622.9|64637.3|64627.3|64649.6|64634.2|64636.1|64620.9|517
1630286700000|2021-08-30 01:25:00|64637.4|64627.4|64636.9|64616.9|64641.4|64627.5|64626.2|64611|537
1630287000000|2021-08-30 01:30:00|64637|64617|64650.7|64630.7|64654.9|64640|64630.7|64615.4|572
1630287300000|2021-08-30 01:35:00|64650.5|64630.5|64662.4|64652.4|64672.6|64656.7|64649.8|64630.5|622
1630287600000|2021-08-30 01:40:00|64662.5|64652.5|64662.2|64652.2|64669.8|64654.6|64657.3|64643.7|656
1630287900000|2021-08-30 01:45:00|64662|64652|64663.3|64653.3|64667.6|64657.6|64659.4|64647|537
1630288200000|2021-08-30 01:50:00|64663.2|64653.2|64663.4|64653.4|64667.6|64655.3|64659.9|64644.1|467
1630288500000|2021-08-30 01:55:00|64663.5|64653.5|64661.6|64651.6|64667.2|64657.2|64660.9|64650.9|460
1630288800000|2021-08-30 02:00:00|64661.4|64651.4|64674.5|64664.5|64676.6|64666.6|64660.3|64650.3|560
1630289100000|2021-08-30 02:05:00|64674.4|64664.4|64676.3|64666.3|64686.8|64674.2|64671.8|64656.8|551
1630289400000|2021-08-30 02:10:00|64676.2|64666.2|64659.8|64649.8|64677.1|64666.2|64659.4|64647.9|520
1630289700000|2021-08-30 02:15:00|64659.9|64649.9|64658.9|64638.9|64671.7|64657|64647|64634|637
1630290000000|2021-08-30 02:20:00|64658.8|64638.8|64662.1|64652.1|64667.9|64652.7|64653.8|64636.5|538
1630290300000|2021-08-30 02:25:00|64662.3|64652.3|64658.1|64648.1|64669.7|64656.5|64655.6|64640.7|586
1630290600000|2021-08-30 02:30:00|64658.4|64648.4|64658.6|64648.6|64660.2|64650.2|64656.3|64646.3|395
1630290900000|2021-08-30 02:35:00|64658.2|64648.2|64651.4|64641.4|64658.7|64648.6|64648|64636.2|478
1630291200000|2021-08-30 02:40:00|64651.5|64641.5|64659|64649|64661.5|64651.5|64649.6|64639.6|466
1630291500000|2021-08-30 02:45:00|64658.9|64648.9|64657.4|64647.4|64659.9|64649.9|64655.7|64645.7|341
1630291800000|2021-08-30 02:50:00|64657.3|64647.3|64663.7|64653.7|64663.7|64653.7|64655.3|64645.3|349
1630292100000|2021-08-30 02:55:00|64663.8|64653.8|64666.4|64656.4|64669|64659|64661.7|64651.7|574
1630292400000|2021-08-30 03:00:00|64666.5|64656.5|64667.8|64657.8|64671.6|64661.6|64665.7|64655.7|562
1630292700000|2021-08-30 03:05:00|64667.7|64657.7|64665.9|64655.9|64670.3|64659.5|64664.5|64650.3|305
1630293000000|2021-08-30 03:10:00|64665.7|64655.7|64660.4|64650.4|64665.8|64655.8|64660|64650|323
1630293300000|2021-08-30 03:15:00|64660.3|64650.3|64648|64638|64660.7|64650.7|64646|64634.6|459
1630293600000|2021-08-30 03:20:00|64648.2|64638.2|64646.8|64636.8|64651.4|64641.4|64644.9|64634.9|407
1630293900000|2021-08-30 03:25:00|64646.6|64636.6|64642.2|64632.2|64646.9|64636.9|64640.6|64630.6|382
1630294200000|2021-08-30 03:30:00|64642.1|64632.1|64644|64634|64646.4|64636.4|64639.2|64629.2|367
1630294500000|2021-08-30 03:35:00|64643.8|64633.8|64652.2|64642.2|64653.6|64643.1|64641.7|64631.7|383
1630294800000|2021-08-30 03:40:00|64652.6|64642.6|64653.2|64643.2|64654.2|64644.2|64651|64641|308
1630295100000|2021-08-30 03:45:00|64653.1|64643.1|64657.9|64647.9|64658.8|64648.8|64652.2|64642.2|318
1630295400000|2021-08-30 03:50:00|64658|64648|64669.1|64659.1|64670.1|64659.8|64657.5|64647.5|376
1630295700000|2021-08-30 03:55:00|64669|64659|64669.4|64659.4|64674.2|64662.4|64667.7|64652.4|305
1630296000000|2021-08-30 04:00:00|64669.1|64659.1|64676.4|64666.4|64681|64667.3|64668.9|64658.9|407
1630296300000|2021-08-30 04:05:00|64676.2|64666.2|64672.5|64652.5|64676.2|64666.2|64667.6|64652.5|357
1630296600000|2021-08-30 04:10:00|64672.6|64652.6|64663.3|64653.3|64673.6|64660.7|64663.3|64649.5|277
1630296900000|2021-08-30 04:15:00|64663.7|64653.7|64666.7|64646.7|64670.4|64654|64659.5|64644.1|358
1630297200000|2021-08-30 04:20:00|64666.2|64646.2|64670.1|64650.1|64672.9|64652.9|64665.2|64645.2|350
1630297500000|2021-08-30 04:25:00|64670.2|64650.2|64670.6|64650.6|64673|64655.9|64665|64649.6|240
1630297800000|2021-08-30 04:30:00|64670.7|64650.7|64669.8|64649.8|64670.9|64653.8|64663.5|64647|242
1630298100000|2021-08-30 04:35:00|64669.7|64649.7|64661.2|64651.2|64670.5|64654.3|64661|64646.3|291
1630298400000|2021-08-30 04:40:00|64661.3|64651.3|64663.8|64653.8|64669.9|64654.8|64661.1|64647.4|239
1630298700000|2021-08-30 04:45:00|64663.9|64653.9|64661.1|64651.1|64669.1|64654.2|64661|64646.2|202
1630299000000|2021-08-30 04:50:00|64661.2|64651.2|64660.6|64650.6|64664.5|64652.1|64659|64644.5|218
1630299300000|2021-08-30 04:55:00|64660.4|64650.4|64664.7|64644.7|64668.1|64652.4|64660.1|64643.6|246
1630299600000|2021-08-30 05:00:00|64664.6|64644.6|64652.8|64642.8|64664.8|64650|64651.2|64641.2|248
1630299900000|2021-08-30 05:05:00|64653|64643|64652|64642|64655.4|64645.4|64647.5|64637.5|366
1630300200000|2021-08-30 05:10:00|64652.2|64642.2|64649|64639|64657.3|64647.3|64647.6|64637.6|356
1630300500000|2021-08-30 05:15:00|64649.1|64639.1|64649.4|64639.4|64652.2|64642.2|64648.2|64638.2|346
1630300800000|2021-08-30 05:20:00|64649.5|64639.5|64647.3|64637.3|64652|64642|64646.6|64636.6|338
1630301100000|2021-08-30 05:25:00|64647.4|64637.4|64646.4|64636.4|64650.6|64640.6|64641.5|64631.5|339
1630301400000|2021-08-30 05:30:00|64646.3|64636.3|64648.9|64638.9|64654.4|64644.4|64646.2|64636.2|421
1630301700000|2021-08-30 05:35:00|64649|64639|64664.7|64654.7|64666.8|64656.8|64648.5|64638.5|433
1630302000000|2021-08-30 05:40:00|64664.6|64654.6|64670.8|64660.8|64671.4|64661.4|64660.7|64647.6|500
1630302300000|2021-08-30 05:45:00|64670.9|64660.9|64677.1|64667.1|64677.5|64667.5|64670.9|64660.9|371
1630302600000|2021-08-30 05:50:00|64677.2|64667.2|64682.2|64672.2|64686.2|64676.2|64674.5|64664.5|459
1630302900000|2021-08-30 05:55:00|64682.3|64672.3|64677.4|64667.4|64689.7|64679.7|64677.1|64667.1|635
1630303200000|2021-08-30 06:00:00|64677.5|64667.5|64680.5|64670.5|64684.4|64674.4|64672|64662|495
1630303500000|2021-08-30 06:05:00|64680.8|64670.8|64679|64669|64684.2|64674.2|64674.9|64664.9|454
1630303800000|2021-08-30 06:10:00|64678.9|64668.9|64690.5|64680.5|64692.3|64682.3|64677.9|64667.9|510
1630304100000|2021-08-30 06:15:00|64690.2|64680.2|64670.7|64660.7|64690.5|64680.5|64670.7|64660.7|468
1630304400000|2021-08-30 06:20:00|64670.8|64660.8|64672|64662|64677.8|64667.8|64663.1|64653.1|502
1630304700000|2021-08-30 06:25:00|64671.7|64661.7|64671.9|64661.9|64678.9|64664.4|64666.8|64653.4|393
1630305000000|2021-08-30 06:30:00|64671.7|64661.7|64674.3|64664.3|64677.5|64666.5|64669.9|64656.4|456
1630305300000|2021-08-30 06:35:00|64674.4|64664.4|64682.2|64672.2|64686.4|64676.4|64673.5|64663.5|491
1630305600000|2021-08-30 06:40:00|64682.3|64672.3|64683.8|64673.8|64690.7|64680.7|64678.9|64668.9|609
1630305900000|2021-08-30 06:45:00|64683.9|64673.9|64674.2|64664.2|64692.9|64678|64674|64664|464
1630306200000|2021-08-30 06:50:00|64674.1|64664.1|64678.4|64668.4|64683.5|64671.7|64673.9|64663.3|490
1630306500000|2021-08-30 06:55:00|64678.3|64668.3|64670.9|64660.9|64682|64668.5|64670.7|64660.7|547
1630306800000|2021-08-30 07:00:00|64670.7|64660.7|64664.6|64654.6|64672.2|64662.2|64661.5|64651.5|485
1630307100000|2021-08-30 07:05:00|64664.7|64654.7|64668.6|64658.6|64672.3|64662.3|64663.1|64653.1|425
1630307400000|2021-08-30 07:10:00|64669.4|64659.4|64671.4|64661.4|64679.3|64667.4|64669.4|64657.2|470
1630307700000|2021-08-30 07:15:00|64671.2|64661.2|64673|64663|64678.5|64668.5|64664.4|64650.9|468
1630308000000|2021-08-30 07:20:00|64672.5|64662.5|64677|64667|64683.6|64673.6|64672.4|64662.4|466
1630308300000|2021-08-30 07:25:00|64676.9|64666.9|64678.5|64668.5|64681.8|64671.8|64672.4|64662.4|481
1630308600000|2021-08-30 07:30:00|64678.6|64668.6|64675|64665|64679.5|64669.5|64670.3|64660.3|322
1630308900000|2021-08-30 07:35:00|64675.4|64665.4|64670.9|64660.9|64680|64670|64668.5|64658.5|476
1630309200000|2021-08-30 07:40:00|64671|64661|64674.8|64664.8|64676.6|64666.6|64668.2|64658.2|372
1630309500000|2021-08-30 07:45:00|64674.9|64664.9|64673.4|64663.4|64675.8|64665.8|64670.3|64660.3|331
1630309800000|2021-08-30 07:50:00|64673.5|64663.5|64672.9|64662.9|64674.9|64664.9|64672.1|64662.1|295
1630310100000|2021-08-30 07:55:00|64672.7|64662.7|64645.1|64635.1|64672.8|64662.8|64644.5|64634.5|504
1630310400000|2021-08-30 08:00:00|64644.9|64634.9|64653.4|64643.4|64661.5|64647|64644.9|64634.6|565
1630310700000|2021-08-30 08:05:00|64653.3|64643.3|64658.7|64648.7|64662.7|64652.7|64651.9|64641.9|455
1630311000000|2021-08-30 08:10:00|64657.9|64647.9|64654.1|64644.1|64659.4|64649.4|64652.2|64642.2|543
1630311300000|2021-08-30 08:15:00|64654|64644|64646|64636|64654.6|64644.6|64646|64636|439
1630311600000|2021-08-30 08:20:00|64646.1|64636.1|64640.7|64630.7|64648.1|64638.1|64635.1|64623.1|553
1630311900000|2021-08-30 08:25:00|64640.8|64630.8|64635.9|64625.9|64647.3|64635.7|64633.5|64621|549
1630312200000|2021-08-30 08:30:00|64635.6|64625.6|64640|64630|64641.4|64631.4|64630.7|64617.7|484
1630312500000|2021-08-30 08:35:00|64640.2|64630.2|64643|64633|64644.5|64634.5|64639.9|64629.9|430
1630312800000|2021-08-30 08:40:00|64642.9|64632.9|64650.2|64640.2|64657.5|64643|64642.9|64632.9|468
1630313100000|2021-08-30 08:45:00|64650|64640|64657.4|64647.4|64663.1|64650.2|64647.6|64636.4|513
1630313400000|2021-08-30 08:50:00|64657.2|64647.2|64647|64637|64657.8|64647.8|64647|64637|442
1630313700000|2021-08-30 08:55:00|64647.1|64637.1|64637|64627|64649|64639|64634.7|64622|493
1630314000000|2021-08-30 09:00:00|64637.2|64627.2|64637.7|64627.7|64642.6|64629.8|64631.2|64621.2|495
1630314300000|2021-08-30 09:05:00|64637.6|64627.6|64637.6|64627.6|64644.6|64630.6|64635.1|64624.6|403
1630314600000|2021-08-30 09:10:00|64637.5|64627.5|64648.6|64638.6|64649.1|64639.1|64634.9|64624.9|354
1630314900000|2021-08-30 09:15:00|64649|64639|64653.8|64643.8|64656.2|64644.2|64649|64636|343
1630315200000|2021-08-30 09:20:00|64653.7|64643.7|64658.4|64648.4|64663.4|64652.8|64652.4|64642.4|307
1630315500000|2021-08-30 09:25:00|64658.5|64648.5|64664.2|64654.2|64670.3|64654.9|64657.2|64643.8|358
1630315800000|2021-08-30 09:30:00|64664.3|64654.3|64666.4|64646.4|64669.6|64655.8|64658.8|64645.3|363
1630316100000|2021-08-30 09:35:00|64666.3|64646.3|64666.8|64656.8|64675.9|64660.9|64660.8|64646.3|387
1630316400000|2021-08-30 09:40:00|64666.9|64656.9|64666.5|64656.5|64673.2|64659.2|64665.4|64650.6|307
1630316700000|2021-08-30 09:45:00|64666.6|64656.6|64668.5|64658.5|64671.5|64658.6|64663.7|64648.9|345
1630317000000|2021-08-30 09:50:00|64668.7|64658.7|64667.5|64657.5|64674.4|64661.5|64666.1|64653.7|322
1630317300000|2021-08-30 09:55:00|64667.7|64657.7|64676.8|64656.8|64677.7|64667.7|64667.3|64656.6|338
1630317600000|2021-08-30 10:00:00|64676.9|64656.9|64674.3|64664.3|64680.7|64665.7|64665.2|64651.1|312
1630317900000|2021-08-30 10:05:00|64674.2|64664.2|64669.1|64659.1|64678.9|64664.3|64668.4|64653.7|225
1630318200000|2021-08-30 10:10:00|64668.9|64658.9|64674.4|64664.4|64680.3|64665.3|64666.3|64651.7|259
1630318500000|2021-08-30 10:15:00|64674.5|64664.5|64658.1|64648.1|64680.4|64665.7|64658|64646.8|309
1630318800000|2021-08-30 10:20:00|64658.2|64648.2|64662.1|64652.1|64667.6|64653.1|64657.6|64644.9|343
1630319100000|2021-08-30 10:25:00|64662|64652|64657.7|64647.7|64665.8|64654.1|64657.5|64645|245
1630319400000|2021-08-30 10:30:00|64657.8|64647.8|64660.1|64650.1|64660.8|64650.8|64656.3|64646.3|296
1630319700000|2021-08-30 10:35:00|64660|64650|64659.6|64649.6|64666.4|64653.4|64658.7|64645.9|267
1630320000000|2021-08-30 10:40:00|64659.7|64649.7|64664.1|64654.1|64664.3|64654.3|64658.3|64648.3|252
1630320300000|2021-08-30 10:45:00|64664.2|64654.2|64661.6|64651.6|64667|64654.2|64660|64645|274
1630320600000|2021-08-30 10:50:00|64661.5|64651.5|64658.9|64638.9|64665.5|64651.5|64652|64638|288
1630320900000|2021-08-30 10:55:00|64659.1|64639.1|64659.6|64639.6|64661.5|64646.3|64653.6|64638.9|250
1630321200000|2021-08-30 11:00:00|64659.8|64639.8|64657.9|64647.9|64663|64647.9|64653.2|64638.4|334
1630321500000|2021-08-30 11:05:00|64657.8|64647.8|64655.1|64645.1|64661.8|64648|64649.3|64634.2|346
1630321800000|2021-08-30 11:10:00|64655.5|64645.5|64660.6|64640.6|64666.4|64651.6|64654|64638.9|322
1630322100000|2021-08-30 11:15:00|64660.5|64640.5|64656.9|64646.9|64663.8|64650.7|64655.8|64640.5|244
1630322400000|2021-08-30 11:20:00|64657|64647|64655.1|64645.1|64660.7|64647.8|64653.4|64640.3|257
1630322700000|2021-08-30 11:25:00|64655|64645|64658.1|64638.1|64660.6|64647|64652.8|64637.8|260
1630323000000|2021-08-30 11:30:00|64658.2|64638.2|64652.3|64642.3|64660.1|64645.2|64652|64637.1|232
1630323300000|2021-08-30 11:35:00|64652.2|64642.2|64655.9|64645.9|64661.9|64648.2|64649.3|64634.3|301
1630323600000|2021-08-30 11:40:00|64656|64646|64662.6|64652.6|64664.2|64654.2|64655.4|64640.8|269
1630323900000|2021-08-30 11:45:00|64662.5|64652.5|64663.9|64653.9|64664|64654|64660.3|64650.3|322
1630324200000|2021-08-30 11:50:00|64663.8|64653.8|64666.1|64656.1|64666.8|64656.8|64661.1|64651.1|219
1630324500000|2021-08-30 11:55:00|64666.3|64656.3|64663|64653|64672.1|64660.3|64662.9|64651.6|261
1630324800000|2021-08-30 12:00:00|64662.6|64652.6|64661.1|64651.1|64662.8|64652.8|64659.2|64649.2|309
1630325100000|2021-08-30 12:05:00|64661.2|64651.2|64661.5|64651.5|64662.8|64652.8|64658.8|64648.8|331
1630325400000|2021-08-30 12:10:00|64661.9|64651.9|64655.9|64645.9|64668.9|64653.8|64652.9|64642.9|349
1630325700000|2021-08-30 12:15:00|64656|64646|64655.9|64645.9|64660.5|64647.2|64653.8|64640.5|324
1630326000000|2021-08-30 12:20:00|64655.2|64645.2|64651.4|64641.4|64662.6|64649.6|64651.3|64640.3|381
1630326300000|2021-08-30 12:25:00|64651.5|64641.5|64653.8|64643.8|64658.4|64646.1|64643.9|64633|381
1630326600000|2021-08-30 12:30:00|64653.5|64643.5|64657.2|64647.2|64661.6|64648|64651.8|64638.6|372
1630326900000|2021-08-30 12:35:00|64657.5|64647.5|64655.6|64645.6|64663.9|64648.5|64655.4|64641.3|264
1630327200000|2021-08-30 12:40:00|64655.4|64645.4|64662.1|64652.1|64663.7|64653.7|64653.9|64643.9|353
1630327500000|2021-08-30 12:45:00|64662.2|64652.2|64665.4|64655.4|64667.9|64657.9|64661.2|64651.2|342
1630327800000|2021-08-30 12:50:00|64665.5|64655.5|64666.8|64656.8|64672|64658.7|64661.3|64647.7|382
1630328100000|2021-08-30 12:55:00|64667.1|64657.1|64675.7|64665.7|64678.7|64668.7|64665.5|64655.5|512
1630328400000|2021-08-30 13:00:00|64680.6|64660.6|64664.5|64654.5|64680.6|64667.7|64663.8|64653.8|633
1630328700000|2021-08-30 13:05:00|64664.2|64654.2|64668.4|64658.4|64673.5|64663.5|64663.5|64652.3|597
1630329000000|2021-08-30 13:10:00|64668.3|64658.3|64666.4|64656.4|64669.1|64659.1|64665.9|64655.9|382
1630329300000|2021-08-30 13:15:00|64666.3|64656.3|64662.4|64652.4|64666.4|64656.4|64658.4|64648.4|426
1630329600000|2021-08-30 13:20:00|64662.5|64652.5|64655.5|64645.5|64663.3|64653.3|64655.2|64645.2|443
1630329900000|2021-08-30 13:25:00|64655.6|64645.6|64647.5|64637.5|64655.6|64645.6|64643.8|64633.8|456
1630330200000|2021-08-30 13:30:00|64647.6|64637.6|64650.1|64640.1|64654.5|64644.5|64647.6|64637.6|606
1630330500000|2021-08-30 13:35:00|64650.2|64640.2|64655.6|64645.6|64656.8|64646.8|64649.6|64639.6|505
1630330800000|2021-08-30 13:40:00|64655.5|64645.5|64651.5|64641.5|64659.2|64649.2|64651.4|64641.4|471
1630331100000|2021-08-30 13:45:00|64651.6|64641.6|64650.7|64640.7|64654.8|64642.6|64648.6|64633.5|435
1630331400000|2021-08-30 13:50:00|64650.6|64640.6|64638.4|64628.4|64652.4|64642.4|64634.3|64622.4|529
1630331700000|2021-08-30 13:55:00|64638.5|64628.5|64643.7|64623.7|64643.8|64629.6|64634.7|64619.8|632
1630332000000|2021-08-30 14:00:00|64643.6|64623.6|64637.7|64627.7|64645.5|64631.8|64635.1|64623.1|600
1630332300000|2021-08-30 14:05:00|64637.8|64627.8|64641.2|64631.2|64641.9|64631.9|64636|64626|366
1630332600000|2021-08-30 14:10:00|64641.1|64631.1|64638.1|64628.1|64644.7|64634.7|64636.2|64626.2|521
1630332900000|2021-08-30 14:15:00|64638.2|64628.2|64637.8|64627.8|64644|64634|64636.2|64626.2|529
1630333200000|2021-08-30 14:20:00|64637.7|64627.7|64637.5|64627.5|64639.6|64629.6|64636.1|64626.1|485
1630333500000|2021-08-30 14:25:00|64637.3|64627.3|64639.1|64629.1|64640.2|64630.2|64635.8|64625.8|400
1630333800000|2021-08-30 14:30:00|64639|64629|64644.9|64634.9|64650|64636|64639|64629|499
1630334100000|2021-08-30 14:35:00|64644.8|64634.8|64638.5|64628.5|64649.7|64634.9|64637.6|64623.8|442
1630334400000|2021-08-30 14:40:00|64638.6|64628.6|64648.1|64628.1|64649.1|64635.3|64635.6|64625|493
1630334700000|2021-08-30 14:45:00|64648.2|64628.2|64636.4|64626.4|64649.7|64634.8|64635.6|64621.3|483
1630335000000|2021-08-30 14:50:00|64636.5|64626.5|64641|64621|64643|64628.9|64634.3|64619.6|660
1630335300000|2021-08-30 14:55:00|64640.9|64620.9|64634.3|64614.3|64643|64628.1|64629.2|64614.1|595
1630335600000|2021-08-30 15:00:00|64634.5|64614.5|64635.2|64625.2|64639.3|64625.7|64627.2|64614.5|483
1630335900000|2021-08-30 15:05:00|64635.1|64625.1|64635.2|64625.2|64640.9|64626.4|64633|64617.2|487
1630336200000|2021-08-30 15:10:00|64635.3|64625.3|64633.4|64623.4|64640.8|64627.5|64633.2|64619.1|437
1630336500000|2021-08-30 15:15:00|64633.5|64623.5|64645.5|64625.5|64645.9|64630.6|64633.4|64620.2|414
1630336800000|2021-08-30 15:20:00|64645.4|64625.4|64640|64630|64646.1|64631.6|64638.1|64623.5|415
1630337100000|2021-08-30 15:25:00|64640.1|64630.1|64645.6|64635.6|64651.3|64636.2|64639.7|64625.7|363
1630337400000|2021-08-30 15:30:00|64645.7|64635.7|64650.6|64640.6|64656.6|64641.7|64645|64635|361
1630337700000|2021-08-30 15:35:00|64650.5|64640.5|64650.3|64640.3|64657.1|64642.5|64649.5|64634.8|340
1630338000000|2021-08-30 15:40:00|64650.1|64640.1|64651.4|64641.4|64658.8|64648.8|64648.6|64633.5|435
1630338300000|2021-08-30 15:45:00|64651.3|64641.3|64655.1|64645.1|64659.7|64645.8|64651.2|64637.2|339
1630338600000|2021-08-30 15:50:00|64655|64645|64655.6|64645.6|64660.3|64646.7|64654.3|64638.9|290
1630338900000|2021-08-30 15:55:00|64655.4|64645.4|64654.5|64634.5|64655.6|64645.6|64648|64633.9|306
1630339200000|2021-08-30 16:00:00|64654.4|64634.4|64647.4|64637.4|64655.6|64640.9|64646.9|64634|352
1630339500000|2021-08-30 16:05:00|64647.3|64637.3|64656.3|64636.3|64656.5|64641.2|64638.1|64626.4|450
1630339800000|2021-08-30 16:10:00|64656.2|64636.2|64653.5|64643.5|64656.3|64644.8|64649.9|64636.2|266
1630340100000|2021-08-30 16:15:00|64653.4|64643.4|64654.8|64644.8|64655.8|64645.8|64652.8|64642.8|250
1630340400000|2021-08-30 16:20:00|64654.9|64644.9|64651.4|64641.4|64655.1|64645.1|64648.3|64638.3|224
1630340700000|2021-08-30 16:25:00|64651.3|64641.3|64648.8|64638.8|64652.3|64642.3|64647.9|64637.9|250
1630341000000|2021-08-30 16:30:00|64648.5|64638.5|64647.8|64637.8|64652.4|64639.2|64646.8|64632.2|228
1630341300000|2021-08-30 16:35:00|64647.9|64637.9|64648.4|64638.4|64653.1|64638.5|64646.9|64632.1|220
1630341600000|2021-08-30 16:40:00|64648.3|64638.3|64644.5|64634.5|64650.1|64638.4|64642.3|64629.4|247
1630341900000|2021-08-30 16:45:00|64644.9|64634.9|64641.3|64631.3|64648.2|64635.6|64640.4|64627.8|218
1630342200000|2021-08-30 16:50:00|64641.4|64631.4|64638.1|64628.1|64644.1|64634.1|64638.1|64623.3|195
1630342500000|2021-08-30 16:55:00|64638.4|64628.4|64632.8|64622.8|64638.4|64628.4|64632.8|64622.8|259
1630342800000|2021-08-30 17:00:00|64632.2|64622.2|64633.1|64623.1|64633.1|64623.1|64628.3|64618.3|259
1630343100000|2021-08-30 17:05:00|64632.9|64622.9|64630.1|64620.1|64636|64623.5|64629.6|64615|212
1630343400000|2021-08-30 17:10:00|64630.2|64620.2|64629.2|64619.2|64632.9|64620.7|64626.2|64612.6|255
1630343700000|2021-08-30 17:15:00|64628.8|64618.8|64630.8|64620.8|64636.1|64622.2|64626.7|64612.8|357
1630344000000|2021-08-30 17:20:00|64630.6|64620.6|64631.9|64621.9|64635.1|64622.5|64629.4|64614.5|197
1630344300000|2021-08-30 17:25:00|64631.6|64621.6|64626.6|64616.6|64636.3|64621.9|64625.9|64611.4|228
1630344600000|2021-08-30 17:30:00|64626.5|64616.5|64626.5|64616.5|64628.3|64618.3|64626|64616|150
1630344900000|2021-08-30 17:35:00|64626.9|64616.9|64631|64621|64637|64622.5|64626.4|64611.7|236
1630345200000|2021-08-30 17:40:00|64630.8|64620.8|64632.9|64622.9|64637.5|64623.3|64630.6|64615.5|249
1630345500000|2021-08-30 17:45:00|64632.8|64622.8|64632.1|64622.1|64638.6|64623.8|64630.5|64617.9|261
1630345800000|2021-08-30 17:50:00|64632|64622|64631.8|64621.8|64639.8|64625|64631.1|64616.7|209
1630346100000|2021-08-30 17:55:00|64631.9|64621.9|64650.2|64630.2|64650.2|64635.6|64631.5|64617|318
1630346400000|2021-08-30 18:00:00|64644.2|64634.2|64640|64630|64651.2|64636|64637.7|64622.5|277
1630346700000|2021-08-30 18:05:00|64639.9|64629.9|64639.9|64629.9|64640.1|64630.1|64639.5|64629.5|161
1630347000000|2021-08-30 18:10:00|64639.7|64629.7|64648.6|64628.6|64648.8|64634.4|64639.7|64628.4|189
1630347300000|2021-08-30 18:15:00|64648.7|64628.7|64646.3|64636.3|64650.7|64636.7|64642.1|64627.8|300
1630347600000|2021-08-30 18:20:00|64646.7|64636.7|64644.8|64634.8|64649.6|64636.9|64643.6|64629|256
1630347900000|2021-08-30 18:25:00|64644.5|64634.5|64642.5|64632.5|64650.4|64635.7|64641.9|64628.1|290
1630348200000|2021-08-30 18:30:00|64642.4|64632.4|64643.1|64633.1|64650|64635|64641.3|64626.3|298
1630348500000|2021-08-30 18:35:00|64643.2|64633.2|64642.2|64632.2|64646.1|64633.6|64640.8|64626.1|267
1630348800000|2021-08-30 18:40:00|64642.4|64632.4|64643.2|64633.2|64643.7|64633.7|64641.1|64631.1|160
1630349100000|2021-08-30 18:45:00|64643.3|64633.3|64641.1|64631.1|64643.3|64633.3|64640.6|64630.6|174
1630349400000|2021-08-30 18:50:00|64641|64631|64641.1|64631.1|64641.6|64631.6|64640.5|64630.5|171
1630349700000|2021-08-30 18:55:00|64641|64631|64640.9|64630.9|64648.3|64633.5|64640|64626.3|383
1630350000000|2021-08-30 19:00:00|64641.1|64631.1|64650.1|64630.1|64650.5|64635.7|64640.9|64626.3|252
1630350300000|2021-08-30 19:05:00|64650|64630|64645.1|64635.1|64652.5|64637.3|64645.1|64629.5|186
1630350600000|2021-08-30 19:10:00|64645|64635|64647|64637|64652.2|64637.5|64644.2|64630.1|183
1630350900000|2021-08-30 19:15:00|64647.4|64637.4|64652.9|64642.9|64657.6|64642.9|64644.4|64629.3|247
1630351200000|2021-08-30 19:20:00|64652.8|64642.8|64657.5|64647.5|64661|64648.6|64652.3|64637|250
1630351500000|2021-08-30 19:25:00|64657.3|64647.3|64661.3|64641.3|64662.2|64648.5|64655.7|64640.7|232
1630351800000|2021-08-30 19:30:00|64656.5|64646.5|64657.2|64647.2|64662|64648.3|64655.4|64641.4|196
1630352100000|2021-08-30 19:35:00|64657.4|64647.4|64657.3|64647.3|64663.4|64648.7|64656.3|64642.6|123
1630352400000|2021-08-30 19:40:00|64657.2|64647.2|64657.5|64647.5|64662.9|64648|64657.1|64642.8|152
1630352700000|2021-08-30 19:45:00|64657.4|64647.4|64657|64647|64657.8|64647.8|64656.8|64646.8|112
1630353000000|2021-08-30 19:50:00|64662.2|64642.2|64660|64650|64662.2|64651|64657.2|64642.2|142
1630353300000|2021-08-30 19:55:00|64660.2|64650.2|64661.9|64651.9|64666.8|64652.6|64660.2|64645.9|264
1630353600000|2021-08-30 20:00:00|64662.2|64652.2|64667.3|64647.3|64668.3|64652.9|64661.9|64646.7|155
1630353900000|2021-08-30 20:05:00|64667.2|64647.2|64667.6|64647.6|64668.2|64652.4|64661.8|64646|138
1630354200000|2021-08-30 20:10:00|64662.7|64652.7|64668|64648|64668.4|64652.7|64662.5|64647.3|137
1630354500000|2021-08-30 20:15:00|64667.9|64647.9|64666.9|64646.9|64669.2|64652.8|64662.4|64646.5|101
1630354800000|2021-08-30 20:20:00|64667|64647|64667.4|64647.4|64667.7|64652|64661.9|64646.8|90
1630355100000|2021-08-30 20:25:00|64667.6|64647.6|64665.7|64645.7|64667.6|64651.8|64661.4|64644.9|129
1630355400000|2021-08-30 20:30:00|64665.8|64645.8|64666.2|64646.2|64668.3|64648.3|64665.5|64645.5|133
1630355700000|2021-08-30 20:35:00|64666.1|64646.1|64664.7|64644.7|64667|64647|64664.5|64644.5|123
1630356000000|2021-08-30 20:40:00|64664.8|64644.8|64664.8|64644.8|64665.2|64649.7|64659.7|64644.3|130
1630356300000|2021-08-30 20:45:00|64664.9|64644.9|64665.8|64645.8|64665.8|64645.8|64664.7|64644.7|95
1630356600000|2021-08-30 20:50:00|64665.2|64645.2|64665.3|64645.3|64666.4|64646.4|64663.8|64643.8|139
1630356900000|2021-08-30 20:55:00|64665|64645|64662.5|64642.5|64667.5|64647.5|64662.5|64642.5|206
1630357200000|2021-08-30 21:00:00|64662.6|64642.6|64661.1|64623.1|64664.8|64644.8|64658.6|64620.3|59
1630357500000|2021-08-30 21:05:00|64662.7|64622.5|64656|64623|64673.4|64632|64650.5|64615.1|132
1630357800000|2021-08-30 21:10:00|64662|64624.9|64662.5|64620.1|64675.2|64635.1|64648.2|64615.2|153
1630358100000|2021-08-30 21:15:00|64664.8|64620.2|64660.4|64629.2|64672.9|64635.8|64649.8|64619.6|173
1630358400000|2021-08-30 21:20:00|64654|64634|64660.7|64628.9|64671.1|64637.1|64652.8|64624.6|128
1630358700000|2021-08-30 21:25:00|64660.9|64629.4|64661.6|64628.8|64670.6|64638|64653|64626.6|111
1630359000000|2021-08-30 21:30:00|64659.1|64627.1|64654.8|64634.8|64665.9|64637.3|64652.2|64624.4|138
1630359300000|2021-08-30 21:35:00|64655.3|64635.3|64658.6|64626.7|64666.6|64637.5|64650.9|64625.8|142
1630359600000|2021-08-30 21:40:00|64660|64627.6|64660.3|64620.5|64670.6|64636.5|64650.2|64620.5|135
1630359900000|2021-08-30 21:45:00|64657.5|64619.3|64647.5|64627.5|64665|64630.7|64647.5|64615.1|143
1630360200000|2021-08-30 21:50:00|64657.2|64621|64660.2|64620.9|64665.8|64623.8|64652|64616.5|107
1630360500000|2021-08-30 21:55:00|64663.2|64621|64656.6|64622.6|64669.9|64631.1|64650.8|64617|135
1630360800000|2021-08-30 22:00:00|64650.2|64630.2|64674.2|64625.7|64674.2|64631.7|64649.8|64619.3|314
1630361100000|2021-08-30 22:05:00|64664.3|64625.9|64657.8|64627|64668.7|64633.5|64649.8|64619.7|265
1630361400000|2021-08-30 22:10:00|64658.5|64627.3|64658.4|64627.4|64661.1|64634.5|64649.9|64625|188
1630361700000|2021-08-30 22:15:00|64653.1|64633.1|64657.7|64626|64660.9|64633.2|64649.7|64624.9|158
1630362000000|2021-08-30 22:20:00|64657.6|64625.9|64660.4|64625.7|64661.1|64632.9|64649.6|64625.3|171
1630362300000|2021-08-30 22:25:00|64660.3|64625.6|64658.7|64625.7|64661.3|64633.1|64649.4|64624.6|184
1630362600000|2021-08-30 22:30:00|64656.1|64625.8|64659.8|64625.3|64661.5|64633.2|64649.8|64625.3|153
1630362900000|2021-08-30 22:35:00|64650.3|64630.3|64658.5|64626.7|64661.6|64633.1|64650.3|64625.3|151
1630363200000|2021-08-30 22:40:00|64651.2|64631.2|64655.8|64635.8|64661.1|64639.2|64648.9|64625.3|196
1630363500000|2021-08-30 22:45:00|64656.1|64636.1|64659.3|64639.3|64662|64642|64654|64634|218
1630363800000|2021-08-30 22:50:00|64660.5|64640.5|64660.2|64640.2|64662.8|64642.8|64657.3|64637.3|242
1630364100000|2021-08-30 22:55:00|64660.6|64640.6|64660.6|64640.6|64661.8|64641.8|64658.4|64638.4|175
1630364400000|2021-08-30 23:00:00|64660.2|64640.2|64660.6|64640.6|64661.8|64641.8|64658.6|64638.6|170
1630364700000|2021-08-30 23:05:00|64660.3|64640.3|64659.6|64639.6|64660.4|64640.4|64657.2|64637.2|158
1630365000000|2021-08-30 23:10:00|64659.5|64639.5|64659.7|64639.7|64660|64640|64657.5|64637.5|132
1630365300000|2021-08-30 23:15:00|64659.9|64639.9|64657.8|64637.8|64662|64642|64656.9|64636.9|166
1630365600000|2021-08-30 23:20:00|64658|64638|64656.8|64636.8|64659|64639|64652.6|64632.6|171
1630365900000|2021-08-30 23:25:00|64657|64637|64657.2|64637.2|64659|64639|64656.2|64636.2|192
1630366200000|2021-08-30 23:30:00|64657.3|64637.3|64659.9|64639.9|64661|64644.6|64654.6|64635.9|173
1630366500000|2021-08-30 23:35:00|64659.8|64639.8|64662.5|64642.5|64665.6|64645.6|64659.3|64639.3|189
1630366800000|2021-08-30 23:40:00|64662.4|64642.4|64661.7|64641.7|64663.3|64643.3|64658.8|64638.8|182
1630367100000|2021-08-30 23:45:00|64662.3|64642.3|64662.7|64642.7|64666.4|64646.4|64662.1|64642.1|230
1630367400000|2021-08-30 23:50:00|64664|64644|64661.8|64641.8|64664.8|64644.8|64661.4|64641.4|158
1630367700000|2021-08-30 23:55:00|64661.7|64641.7|64668.1|64648.1|64671.7|64651.7|64661.1|64641.1|233
1630368000000|2021-08-31 00:00:00|64668.5|64648.5|64672|64652|64672.7|64652.7|64666.9|64646.9|296
1630368300000|2021-08-31 00:05:00|64672.2|64652.2|64669.6|64649.6|64674|64654|64669.5|64649.5|230
1630368600000|2021-08-31 00:10:00|64669.8|64649.8|64672.9|64652.9|64673.3|64658.2|64667.2|64648.3|330
1630368900000|2021-08-31 00:15:00|64672.8|64652.8|64666.3|64646.3|64673.4|64653.4|64661.6|64641.6|468
1630369200000|2021-08-31 00:20:00|64666.2|64646.2|64669.1|64649.1|64669.3|64653.1|64660.8|64643.7|415
1630369500000|2021-08-31 00:25:00|64668.8|64648.8|64664|64644|64669.3|64654.4|64662.1|64642.4|376
1630369800000|2021-08-31 00:30:00|64663.9|64643.9|64666.9|64646.9|64669.2|64653.4|64662.4|64643.7|346
1630370100000|2021-08-31 00:35:00|64667.1|64647.1|64667.8|64647.8|64668.1|64651.5|64661.4|64644.4|272
1630370400000|2021-08-31 00:40:00|64667.7|64647.7|64663.3|64653.3|64668.9|64653.5|64659|64643.6|345
1630370700000|2021-08-31 00:45:00|64663.2|64653.2|64657|64637|64668.8|64653.7|64652.2|64636.6|324
1630371000000|2021-08-31 00:50:00|64657.1|64637.1|64673|64653|64673|64655.8|64652.6|64636|490
1630371300000|2021-08-31 00:55:00|64673.4|64663.4|64662.2|64642.2|64679.7|64663.4|64660.7|64640.7|608
1630371600000|2021-08-31 01:00:00|64662.1|64642.1|64675.7|64665.7|64688.2|64670.3|64656.3|64636.3|806
1630371900000|2021-08-31 01:05:00|64675.5|64665.5|64680|64670|64684.7|64670.1|64673.1|64657.1|509
1630372200000|2021-08-31 01:10:00|64679.9|64669.9|64669.5|64649.5|64681.1|64670.1|64666.2|64648.3|588
1630372500000|2021-08-31 01:15:00|64669.6|64649.6|64662.8|64652.8|64678.8|64659.1|64661.8|64646.1|466
1630372800000|2021-08-31 01:20:00|64662.9|64652.9|64658.7|64648.7|64667.9|64652.9|64657.4|64643.8|556
1630373100000|2021-08-31 01:25:00|64658.9|64648.9|64660|64650|64664.4|64652.3|64656.1|64640.8|536
1630373400000|2021-08-31 01:30:00|64660.1|64650.1|64664.9|64644.9|64676.4|64662.4|64656.8|64643.7|750
1630373700000|2021-08-31 01:35:00|64664.7|64644.7|64663.9|64653.9|64666.9|64655.1|64656.9|64642.2|618
1630374000000|2021-08-31 01:40:00|64663.8|64653.8|64660.1|64650.1|64667.3|64656.3|64656.8|64642.3|575
1630374300000|2021-08-31 01:45:00|64660|64650|64663.5|64653.5|64664.9|64654.9|64660|64650|379
1630374600000|2021-08-31 01:50:00|64663.6|64653.6|64681.9|64671.9|64682.1|64672.1|64663.5|64653.5|433
1630374900000|2021-08-31 01:55:00|64681.8|64671.8|64677.8|64667.8|64689.6|64679.6|64673.4|64660.8|582
1630375200000|2021-08-31 02:00:00|64677.5|64667.5|64688.5|64678.5|64688.5|64678.5|64673.4|64662.8|563
1630375500000|2021-08-31 02:05:00|64688.6|64678.6|64676.7|64666.7|64690.5|64680.5|64676.6|64665.7|443
1630375800000|2021-08-31 02:10:00|64676.6|64666.6|64675.8|64665.8|64682.8|64668.5|64672.8|64659.8|464
1630376100000|2021-08-31 02:15:00|64675.7|64665.7|64702.3|64692.3|64705.3|64694.7|64675.5|64660.9|649
1630376400000|2021-08-31 02:20:00|64702.2|64692.2|64705.9|64695.9|64730.1|64712|64701.1|64691.1|682
1630376700000|2021-08-31 02:25:00|64704.8|64694.8|64694.3|64684.3|64708.6|64698.6|64691.5|64681.5|576
1630377000000|2021-08-31 02:30:00|64693.9|64683.9|64706.2|64696.2|64709.1|64699.1|64692.4|64682.4|598
1630377300000|2021-08-31 02:35:00|64706|64696|64702.1|64692.1|64707.4|64697.4|64701.1|64691.1|412
1630377600000|2021-08-31 02:40:00|64701.9|64691.9|64694|64684|64702.1|64692.1|64693.5|64679.9|317
1630377900000|2021-08-31 02:45:00|64693.9|64683.9|64694.2|64684.2|64695.4|64685.4|64691.4|64681.4|248
1630378200000|2021-08-31 02:50:00|64694.3|64684.3|64692.7|64682.7|64702.4|64688.5|64691.9|64681.4|354
1630378500000|2021-08-31 02:55:00|64692.8|64682.8|64685.3|64675.3|64697.7|64684.4|64682.2|64672.2|568
1630378800000|2021-08-31 03:00:00|64685.4|64675.4|64685.3|64675.3|64693.7|64679.2|64677.6|64667.6|616
1630379100000|2021-08-31 03:05:00|64685.2|64675.2|64683.7|64673.7|64685.5|64675.5|64681.9|64671.9|332
1630379400000|2021-08-31 03:10:00|64683.8|64673.8|64683.5|64673.5|64684.5|64674.5|64679.1|64669.1|386
1630379700000|2021-08-31 03:15:00|64683.6|64673.6|64679.3|64669.3|64686.1|64676.1|64677.7|64667.7|399
1630380000000|2021-08-31 03:20:00|64679.2|64669.2|64676.2|64666.2|64680.5|64670.5|64672.8|64662.8|481
1630380300000|2021-08-31 03:25:00|64676.5|64666.5|64671.8|64661.8|64677.2|64667.2|64671.3|64661.3|352
1630380600000|2021-08-31 03:30:00|64671.6|64661.6|64674.1|64664.1|64677.2|64667.2|64671.5|64661.5|466
1630380900000|2021-08-31 03:35:00|64674|64664|64669.4|64659.4|64675|64665|64668.2|64658.2|307
1630381200000|2021-08-31 03:40:00|64669.3|64659.3|64669.2|64659.2|64671.4|64661.4|64668.7|64658.7|310
1630381500000|2021-08-31 03:45:00|64669.3|64659.3|64658.8|64648.8|64669.4|64659.4|64658.3|64648.3|388
1630381800000|2021-08-31 03:50:00|64658.7|64648.7|64653.3|64643.3|64663.6|64653.6|64650.9|64640.9|526
1630382100000|2021-08-31 03:55:00|64653.2|64643.2|64657.5|64647.5|64665|64650.1|64652|64640.4|445
1630382400000|2021-08-31 04:00:00|64657.3|64647.3|64665.9|64645.9|64668.1|64654.1|64657.3|64645.9|340
1630382700000|2021-08-31 04:05:00|64661|64651|64657.7|64647.7|64668.5|64652.5|64654.2|64642.4|385
1630383000000|2021-08-31 04:10:00|64657.6|64647.6|64655.1|64645.1|64661|64648.9|64650.9|64637.2|402
1630383300000|2021-08-31 04:15:00|64655.2|64645.2|64658.5|64648.5|64665.2|64649.8|64653.3|64639.8|505
1630383600000|2021-08-31 04:20:00|64658.6|64648.6|64675.6|64655.6|64675.6|64655.6|64657.8|64643.1|512
1630383900000|2021-08-31 04:25:00|64675.4|64655.4|64669.6|64659.6|64681.2|64661.5|64667.5|64653.6|431
1630384200000|2021-08-31 04:30:00|64669.5|64659.5|64669.4|64649.4|64672.5|64662.5|64664.6|64649|298
1630384500000|2021-08-31 04:35:00|64669.2|64649.2|64666.8|64656.8|64672.9|64657.4|64664.9|64649.1|343
1630384800000|2021-08-31 04:40:00|64666.9|64656.9|64670.1|64650.1|64672.2|64657.9|64664.8|64649.8|357
1630385100000|2021-08-31 04:45:00|64670|64650|64660.9|64650.9|64670.1|64655.1|64660|64645.4|311
1630385400000|2021-08-31 04:50:00|64660.6|64650.6|64659.4|64649.4|64666.1|64651.9|64659|64643.9|381
1630385700000|2021-08-31 04:55:00|64659.3|64649.3|64662|64642|64665|64649.7|64658.2|64641.2|365
1630386000000|2021-08-31 05:00:00|64661.8|64641.8|64648.4|64638.4|64661.8|64646.3|64647.3|64637.3|540
1630386300000|2021-08-31 05:05:00|64648.2|64638.2|64645.6|64635.6|64648.4|64638.4|64642.4|64632.4|406
1630386600000|2021-08-31 05:10:00|64645.7|64635.7|64651.3|64641.3|64653|64643|64641.8|64631.8|375
1630386900000|2021-08-31 05:15:00|64651.1|64641.1|64644.9|64634.9|64651.1|64641.1|64642.1|64632.1|456
1630387200000|2021-08-31 05:20:00|64645|64635|64647.7|64637.7|64648|64638|64643.6|64633.6|306
1630387500000|2021-08-31 05:25:00|64647.8|64637.8|64647.5|64637.5|64648.9|64638.9|64644.6|64634.6|343
1630387800000|2021-08-31 05:30:00|64647.6|64637.6|64640.3|64630.3|64649.2|64639.2|64639.7|64629.7|419
1630388100000|2021-08-31 05:35:00|64640.2|64630.2|64651.3|64641.3|64653.9|64643.9|64639.4|64629.4|658
1630388400000|2021-08-31 05:40:00|64651.2|64641.2|64644.4|64634.4|64651.9|64641.9|64640.6|64630.6|623
1630388700000|2021-08-31 05:45:00|64644.5|64634.5|64631.7|64621.7|64649.4|64639.4|64629.6|64616.1|606
1630389000000|2021-08-31 05:50:00|64631.8|64621.8|64614.4|64604.4|64635|64625|64610.9|64600.9|667
1630389300000|2021-08-31 05:55:00|64614|64604|64607.3|64587.3|64623|64613|64602.6|64587.1|785
1630389600000|2021-08-31 06:00:00|64607.2|64587.2|64598.3|64588.3|64607.2|64594.3|64587.1|64577.1|756
1630389900000|2021-08-31 06:05:00|64598.2|64588.2|64588.7|64578.7|64600.1|64589.3|64585|64574|646
1630390200000|2021-08-31 06:10:00|64588.6|64578.6|64581.5|64571.5|64594.5|64580.5|64574.7|64564.7|635
1630390500000|2021-08-31 06:15:00|64581.4|64571.4|64593.3|64583.3|64601.1|64586.8|64573.4|64563.4|672
1630390800000|2021-08-31 06:20:00|64593.2|64583.2|64595.5|64585.5|64597.2|64587.2|64588.6|64578.6|499
1630391100000|2021-08-31 06:25:00|64595.2|64585.2|64592.6|64582.6|64598.9|64588.9|64592.5|64582.5|517
1630391400000|2021-08-31 06:30:00|64592.4|64582.4|64578.4|64568.4|64592.4|64582.4|64571.6|64561.6|546
1630391700000|2021-08-31 06:35:00|64578.1|64568.1|64589.6|64579.6|64592.9|64582.9|64576.5|64566.5|568
1630392000000|2021-08-31 06:40:00|64589.3|64579.3|64603.8|64593.8|64607.6|64597.6|64587.3|64577.3|565
1630392300000|2021-08-31 06:45:00|64603.9|64593.9|64599.8|64589.8|64604.9|64594.8|64596.8|64584.9|628
1630392600000|2021-08-31 06:50:00|64599.7|64589.7|64595.6|64585.6|64600.9|64590.9|64594.7|64584.7|594
1630392900000|2021-08-31 06:55:00|64595.5|64585.5|64594|64584|64599.1|64587|64592|64579.1|558
1630393200000|2021-08-31 07:00:00|64593.9|64583.9|64577.6|64567.6|64596.5|64584.1|64566.7|64556.7|710
1630393500000|2021-08-31 07:05:00|64577.5|64567.5|64572.1|64562.1|64578.5|64567.7|64566.9|64556.9|639
1630393800000|2021-08-31 07:10:00|64572.3|64562.3|64575.5|64565.5|64578.6|64568.6|64571|64561|489
1630394100000|2021-08-31 07:15:00|64575.4|64565.4|64587.6|64577.6|64587.6|64577.6|64575.2|64565.2|480
1630394400000|2021-08-31 07:20:00|64587.5|64577.5|64593.2|64583.2|64598|64588|64582.9|64572.9|474
1630394700000|2021-08-31 07:25:00|64593.3|64583.3|64568.6|64558.6|64593.7|64583.7|64565.7|64552|739
1630395000000|2021-08-31 07:30:00|64568.5|64558.5|64573|64563|64574.2|64564.2|64568.4|64558.4|529
1630395300000|2021-08-31 07:35:00|64572.9|64562.9|64556.8|64546.8|64575.7|64565.7|64556|64546|584
1630395600000|2021-08-31 07:40:00|64556.9|64546.9|64559.8|64549.8|64564.4|64554.4|64546.6|64536.6|619
1630395900000|2021-08-31 07:45:00|64559.9|64549.9|64564|64554|64564|64554|64549.7|64539.7|553
1630396200000|2021-08-31 07:50:00|64564.1|64554.1|64578.4|64568.4|64579.4|64569.4|64564|64554|486
1630396500000|2021-08-31 07:55:00|64578.6|64568.6|64570.2|64560.2|64580.3|64570.3|64568.1|64558.1|505
1630396800000|2021-08-31 08:00:00|64570.4|64560.4|64562.9|64552.9|64576|64566|64561|64551|542
1630397100000|2021-08-31 08:05:00|64562.8|64552.8|64567.6|64557.6|64583.4|64568.5|64559.5|64549.5|548
1630397400000|2021-08-31 08:10:00|64568.1|64558.1|64570.7|64560.7|64582|64568.8|64564.9|64554.9|652
1630397700000|2021-08-31 08:15:00|64570.8|64560.8|64564|64554|64576.2|64566.2|64564|64554|549
1630398000000|2021-08-31 08:20:00|64564.5|64554.5|64573.3|64563.3|64574.7|64564.2|64555.6|64545.6|669
1630398300000|2021-08-31 08:25:00|64572.4|64562.4|64593.5|64583.5|64600.5|64585.7|64565.6|64555.6|588
1630398600000|2021-08-31 08:30:00|64598.1|64578.1|64588.1|64578.1|64599.5|64584.4|64575.8|64565.8|558
1630398900000|2021-08-31 08:35:00|64587.8|64577.8|64587.3|64577.3|64589.1|64579.1|64581.6|64571.6|438
1630399200000|2021-08-31 08:40:00|64587.2|64577.2|64586.2|64576.2|64595.6|64585.6|64583|64573|530
1630399500000|2021-08-31 08:45:00|64586.3|64576.3|64588.2|64578.2|64590.6|64580.6|64585.1|64575.1|371
1630399800000|2021-08-31 08:50:00|64588.3|64578.3|64591.4|64581.4|64591.5|64581.5|64584.1|64574.1|346
1630400100000|2021-08-31 08:55:00|64590.9|64580.9|64581.4|64571.4|64591.7|64581.7|64580.9|64565.7|538
1630400400000|2021-08-31 09:00:00|64581.2|64571.2|64576|64566|64586.4|64571.3|64572.5|64561.4|458
1630400700000|2021-08-31 09:05:00|64576.1|64566.1|64577.3|64567.3|64582.6|64572.6|64574.5|64564.5|400
1630401000000|2021-08-31 09:10:00|64577.4|64567.4|64572.2|64562.2|64579.6|64569.6|64570.7|64560.7|286
1630401300000|2021-08-31 09:15:00|64572.1|64562.1|64566.9|64556.9|64573.7|64563.7|64560.6|64550.6|480
1630401600000|2021-08-31 09:20:00|64566.8|64556.8|64561.9|64551.9|64569.8|64557|64560.3|64548|472
1630401900000|2021-08-31 09:25:00|64561.8|64551.8|64561.7|64551.7|64566.8|64556.8|64559.7|64544.5|391
1630402200000|2021-08-31 09:30:00|64561.9|64551.9|64569.5|64559.5|64571.3|64561.3|64559.8|64549.8|450
1630402500000|2021-08-31 09:35:00|64569.4|64559.4|64573.9|64563.9|64576.5|64566.5|64569.4|64559.4|431
1630402800000|2021-08-31 09:40:00|64574|64564|64574.4|64564.4|64581|64571|64570.8|64560.8|488
1630403100000|2021-08-31 09:45:00|64574.2|64564.2|64574.6|64564.6|64577.6|64567.6|64572.6|64562.6|434
1630403400000|2021-08-31 09:50:00|64574.5|64564.5|64575.9|64565.9|64580|64570|64573.4|64563.4|389
1630403700000|2021-08-31 09:55:00|64576.2|64566.2|64583.7|64573.7|64584|64574|64576.1|64566.1|301
1630404000000|2021-08-31 10:00:00|64583.8|64573.8|64579.8|64569.8|64588.9|64578.9|64579.4|64569.4|389
1630404300000|2021-08-31 10:05:00|64579.7|64569.7|64578.4|64568.4|64581.8|64571.8|64578.1|64568.1|290
1630404600000|2021-08-31 10:10:00|64578.3|64568.3|64580.2|64570.2|64582.2|64572.2|64578.1|64568.1|239
1630404900000|2021-08-31 10:15:00|64580.1|64570.1|64585.2|64575.2|64587.2|64577.2|64578.4|64568.4|386
1630405200000|2021-08-31 10:20:00|64585.1|64575.1|64585|64575|64588.2|64578.2|64582.5|64572.5|388
1630405500000|2021-08-31 10:25:00|64584.9|64574.9|64588.1|64578.1|64592|64582|64584.9|64574.9|341
1630405800000|2021-08-31 10:30:00|64588.4|64578.4|64591.5|64581.5|64594.5|64584.5|64587.5|64577.5|486
1630406100000|2021-08-31 10:35:00|64591.6|64581.6|64590.8|64580.8|64593.9|64583.9|64590.1|64580.1|325
1630406400000|2021-08-31 10:40:00|64590.7|64580.7|64592.6|64582.6|64592.9|64582.9|64586.8|64576.8|299
1630406700000|2021-08-31 10:45:00|64592.7|64582.7|64588.6|64578.6|64593.5|64583.5|64587|64577|556
1630407000000|2021-08-31 10:50:00|64588|64578|64590.2|64580.2|64593.6|64583.6|64587.7|64577.7|578
1630407300000|2021-08-31 10:55:00|64590.1|64580.1|64596.3|64586.3|64597.9|64587.9|64588.5|64578.5|614
1630407600000|2021-08-31 11:00:00|64596.4|64586.4|64594.8|64584.8|64598.9|64588.9|64591.3|64581.3|576
1630407900000|2021-08-31 11:05:00|64594.9|64584.9|64594.3|64574.3|64597.5|64587.5|64588.7|64574.1|557
1630408200000|2021-08-31 11:10:00|64594.4|64574.4|64583.7|64573.7|64595.3|64580.9|64581.6|64567|517
1630408500000|2021-08-31 11:15:00|64583.8|64573.8|64573.9|64563.9|64586.9|64573.8|64573.3|64558|442
1630408800000|2021-08-31 11:20:00|64573.8|64563.8|64573.4|64563.4|64576.5|64566.5|64564.3|64552.1|470
1630409100000|2021-08-31 11:25:00|64573.5|64563.5|64576.3|64566.3|64579.4|64567.4|64571.8|64558.4|570
1630409400000|2021-08-31 11:30:00|64577|64567|64577.5|64567.5|64579.5|64569.5|64574.9|64564.9|475
1630409700000|2021-08-31 11:35:00|64577.6|64567.6|64578.9|64568.9|64580.6|64570.6|64573.9|64563.9|439
1630410000000|2021-08-31 11:40:00|64579|64569|64564.4|64554.4|64582.2|64570.5|64560.5|64548.2|462
1630410300000|2021-08-31 11:45:00|64569.2|64549.2|64563.2|64553.2|64576.3|64561.2|64561.4|64548|515
1630410600000|2021-08-31 11:50:00|64563.1|64553.1|64562.2|64552.2|64569.6|64555.8|64561.2|64547|477
1630410900000|2021-08-31 11:55:00|64562.1|64552.1|64562.1|64542.1|64569.1|64554.2|64557|64541.5|483
1630411200000|2021-08-31 12:00:00|64561.8|64541.8|64564.1|64554.1|64569.5|64559.5|64556.4|64541.8|600
1630411500000|2021-08-31 12:05:00|64564.2|64554.2|64558.3|64548.3|64567|64556.6|64555.9|64544.3|518
1630411800000|2021-08-31 12:10:00|64558.7|64548.7|64562.8|64552.8|64564.6|64554.6|64551.6|64541.6|601
1630412100000|2021-08-31 12:15:00|64562.7|64552.7|64563.9|64553.9|64573.2|64560.5|64562|64551.3|596
1630412400000|2021-08-31 12:20:00|64563.8|64553.8|64554.6|64544.6|64567.7|64557.7|64553|64543|575
1630412700000|2021-08-31 12:25:00|64555.1|64545.1|64548.7|64538.7|64556.9|64545.6|64548.5|64536.5|492
1630413000000|2021-08-31 12:30:00|64548.6|64538.6|64550.6|64540.6|64559.4|64544.6|64548.6|64535.3|491
1630413300000|2021-08-31 12:35:00|64550.7|64540.7|64551.2|64541.2|64555.4|64545.4|64549.3|64539.3|631
1630413600000|2021-08-31 12:40:00|64551.3|64541.3|64554.2|64544.2|64554.8|64544.8|64550.8|64540.8|553
1630413900000|2021-08-31 12:45:00|64554.3|64544.3|64552.4|64542.4|64554.6|64544.6|64550.3|64540.3|412
1630414200000|2021-08-31 12:50:00|64552.3|64542.3|64545.4|64535.4|64555|64542.8|64543.3|64531.9|497
1630414500000|2021-08-31 12:55:00|64545.6|64535.6|64536.3|64526.3|64550.6|64538.5|64535|64521.8|674
1630414800000|2021-08-31 13:00:00|64536.2|64526.2|64552.7|64542.7|64552.7|64542.7|64528.1|64518.1|728
1630415100000|2021-08-31 13:05:00|64552.3|64542.3|64552|64542|64561.7|64549.9|64551.4|64537.7|804
1630415400000|2021-08-31 13:10:00|64552.7|64542.7|64555.6|64535.6|64557.1|64544|64537.3|64523.4|780
1630415700000|2021-08-31 13:15:00|64555.8|64535.8|64547.7|64537.7|64561.1|64546.3|64547.4|64532.4|649
1630416000000|2021-08-31 13:20:00|64547.8|64537.8|64540.2|64530.2|64553.6|64543.6|64539.4|64529.4|684
1630416300000|2021-08-31 13:25:00|64539.6|64529.6|64538.7|64528.7|64554.5|64539.5|64535.8|64523.8|667
1630416600000|2021-08-31 13:30:00|64538.6|64528.6|64545.5|64535.5|64556.8|64542|64538.6|64525.6|748
1630416900000|2021-08-31 13:35:00|64545.1|64535.1|64547.8|64537.8|64551.5|64538.4|64541.5|64527|767
1630417200000|2021-08-31 13:40:00|64547.7|64537.7|64550.9|64530.9|64551.2|64540.8|64533.8|64519.7|769
1630417500000|2021-08-31 13:45:00|64550.4|64530.4|64553.3|64543.3|64554.7|64544.7|64538.5|64524.4|758
1630417800000|2021-08-31 13:50:00|64553.2|64543.2|64556.6|64546.6|64560.3|64550.1|64550.3|64540.2|696
1630418100000|2021-08-31 13:55:00|64556.7|64546.7|64561.9|64541.9|64565|64551.1|64553.9|64540.1|723
1630418400000|2021-08-31 14:00:00|64560.8|64540.8|64549.9|64539.9|64560.8|64545.1|64549.4|64535.7|688
1630418700000|2021-08-31 14:05:00|64550|64540|64546.4|64536.4|64555.3|64540.9|64538.9|64527.4|741
1630419000000|2021-08-31 14:10:00|64546.3|64536.3|64543.5|64533.5|64551.2|64537.4|64539.3|64525.1|648
1630419300000|2021-08-31 14:15:00|64543.6|64533.6|64544.5|64534.5|64551.5|64536.6|64535.8|64523|688
1630419600000|2021-08-31 14:20:00|64544.6|64534.6|64536.3|64526.3|64552.2|64537.8|64535.8|64522.9|688
1630419900000|2021-08-31 14:25:00|64536.5|64526.5|64530.7|64520.7|64547|64532|64529.5|64519.5|614
1630420200000|2021-08-31 14:30:00|64530.6|64520.6|64525.7|64515.7|64533.7|64523.7|64524.2|64509.7|601
1630420500000|2021-08-31 14:35:00|64525.8|64515.8|64509.9|64489.9|64530.2|64516.3|64505|64485|724
1630420800000|2021-08-31 14:40:00|64507.9|64487.9|64515.5|64505.5|64520.5|64506|64481.9|64461.9|777
1630421100000|2021-08-31 14:45:00|64520.7|64500.7|64532.4|64512.4|64533.7|64518.9|64512.2|64497.8|713
1630421400000|2021-08-31 14:50:00|64532.5|64512.5|64528.2|64518.2|64543|64527.7|64522.3|64508.4|788
1630421700000|2021-08-31 14:55:00|64528.5|64518.5|64526.6|64516.6|64540.3|64524.3|64520.7|64501.3|968
1630422000000|2021-08-31 15:00:00|64527.2|64517.2|64553|64543|64557.4|64545|64520.5|64506.3|905
1630422300000|2021-08-31 15:05:00|64553.1|64543.1|64547.4|64537.4|64560.5|64546.3|64541.8|64531.8|658
1630422600000|2021-08-31 15:10:00|64547.5|64537.5|64555.8|64545.8|64560.9|64546.2|64545.3|64532.4|699
1630422900000|2021-08-31 15:15:00|64555.4|64545.4|64552.4|64542.4|64565.8|64551.1|64548.5|64535.9|706
1630423200000|2021-08-31 15:20:00|64551.8|64541.8|64551.4|64541.4|64565.4|64549.5|64549|64535.9|595
1630423500000|2021-08-31 15:25:00|64551.3|64541.3|64554|64544|64563.7|64548.7|64545.6|64530.7|566
1630423800000|2021-08-31 15:30:00|64554.1|64544.1|64564.1|64544.1|64567.3|64553|64552.5|64541|612
1630424100000|2021-08-31 15:35:00|64558.1|64548.1|64569.8|64559.8|64576.9|64560.8|64556.3|64542.7|662
1630424400000|2021-08-31 15:40:00|64570.2|64560.2|64556.2|64546.2|64571.4|64561.4|64556|64546|579
1630424700000|2021-08-31 15:45:00|64556.1|64546.1|64553.1|64543.1|64563.4|64549.3|64547.9|64535.7|599
1630425000000|2021-08-31 15:50:00|64552.9|64542.9|64554.4|64544.4|64559|64549|64552.7|64542.7|488
1630425300000|2021-08-31 15:55:00|64554.6|64544.6|64557.1|64547.1|64562.3|64552.3|64554.3|64544.3|473
1630425600000|2021-08-31 16:00:00|64557.2|64547.2|64547.7|64537.7|64559.2|64549.2|64545.3|64533|506
1630425900000|2021-08-31 16:05:00|64547.6|64537.6|64544.5|64534.5|64554|64540.3|64543.9|64533|514
1630426200000|2021-08-31 16:10:00|64544.4|64534.4|64550|64540|64559.6|64546.6|64544.4|64531.7|517
1630426500000|2021-08-31 16:15:00|64549.9|64539.9|64548.9|64538.9|64553.3|64543.3|64546.3|64532.3|366
1630426800000|2021-08-31 16:20:00|64549.1|64539.1|64542.3|64532.3|64554|64541.9|64541.7|64530|389
1630427100000|2021-08-31 16:25:00|64542.2|64532.2|64537.4|64527.4|64547.5|64533|64536.6|64526.6|315
1630427400000|2021-08-31 16:30:00|64537.5|64527.5|64536.7|64526.7|64544.8|64534.3|64536.2|64524.2|368
1630427700000|2021-08-31 16:35:00|64536.6|64526.6|64539|64529|64543.9|64530.1|64535.1|64519.9|370
1630428000000|2021-08-31 16:40:00|64539.1|64529.1|64544.7|64534.7|64544.8|64534.8|64537.4|64527.4|351
1630428300000|2021-08-31 16:45:00|64544.4|64534.4|64544|64534|64554.2|64538.9|64543|64528.1|434
1630428600000|2021-08-31 16:50:00|64543.9|64533.9|64543.8|64533.8|64549.4|64534.9|64541.8|64526.6|315
1630428900000|2021-08-31 16:55:00|64543.7|64533.7|64542.1|64532.1|64551.2|64536.1|64541.8|64527|347
1630429200000|2021-08-31 17:00:00|64542.2|64532.2|64543.7|64533.7|64551.1|64536.5|64542.1|64527.9|394
1630429500000|2021-08-31 17:05:00|64543.6|64533.6|64542.6|64532.6|64549.8|64535.4|64541.7|64528.6|316
1630429800000|2021-08-31 17:10:00|64542.5|64532.5|64549.6|64539.6|64550|64540|64542|64532|297
1630430100000|2021-08-31 17:15:00|64549.7|64539.7|64562.6|64552.6|64566.6|64552.9|64549.7|64538.3|408
1630430400000|2021-08-31 17:20:00|64562.7|64552.7|64565.7|64555.7|64572|64557.8|64561.7|64546.1|488
1630430700000|2021-08-31 17:25:00|64566|64556|64562.7|64552.7|64568.2|64556.7|64561.1|64547.3|514
1630431000000|2021-08-31 17:30:00|64562.6|64552.6|64562.4|64552.4|64566.4|64554.4|64561|64546.1|373
1630431300000|2021-08-31 17:35:00|64562.6|64552.6|64559.6|64549.6|64565.7|64553.9|64558.1|64544.5|361
1630431600000|2021-08-31 17:40:00|64559.3|64549.3|64556|64546|64561.1|64550.6|64552.9|64538.6|406
1630431900000|2021-08-31 17:45:00|64556.1|64546.1|64557.4|64547.4|64563.9|64549.6|64554.6|64541.3|362
1630432200000|2021-08-31 17:50:00|64557.3|64547.3|64563.9|64543.9|64564.3|64549.6|64554.7|64540.6|315
1630432500000|2021-08-31 17:55:00|64558.6|64548.6|64558.3|64548.3|64564.3|64550.9|64554.5|64540.5|411
1630432800000|2021-08-31 18:00:00|64558.2|64548.2|64552.3|64542.3|64563.5|64548.6|64549.3|64534.3|421
1630433100000|2021-08-31 18:05:00|64552.4|64542.4|64548.8|64538.8|64558.3|64543.5|64548.2|64534.5|441
1630433400000|2021-08-31 18:10:00|64548.6|64538.6|64554.5|64534.5|64554.5|64540.4|64548.1|64533.1|305
1630433700000|2021-08-31 18:15:00|64554.4|64534.4|64545.7|64535.7|64554.5|64540|64545.2|64530.2|441
1630434000000|2021-08-31 18:20:00|64545.3|64535.3|64544.7|64534.7|64551|64536.4|64543|64528.4|341
1630434300000|2021-08-31 18:25:00|64544.5|64534.5|64547|64537|64553.3|64539.4|64541.2|64527.1|367
1630434600000|2021-08-31 18:30:00|64547.1|64537.1|64546.1|64536.1|64552.4|64538.9|64545.5|64530.6|346
1630434900000|2021-08-31 18:35:00|64546|64536|64547.8|64537.8|64552.8|64538.1|64545.7|64531.2|268
1630435200000|2021-08-31 18:40:00|64547.5|64537.5|64548.8|64538.8|64552.1|64539|64545.5|64531.1|252
1630435500000|2021-08-31 18:45:00|64548.9|64538.9|64547.1|64537.1|64552.5|64539.4|64547|64532.5|249
1630435800000|2021-08-31 18:50:00|64547.2|64537.2|64543.7|64533.7|64552|64537.2|64543.3|64531|193
1630436100000|2021-08-31 18:55:00|64543.4|64533.4|64540.6|64530.6|64547.7|64534|64539.7|64526.4|325
1630436400000|2021-08-31 19:00:00|64541|64531|64541.5|64531.5|64548.1|64533.8|64540.9|64526.5|335
1630436700000|2021-08-31 19:05:00|64541.6|64531.6|64542.8|64532.8|64548.5|64533.8|64541.5|64527.7|307
1630437000000|2021-08-31 19:10:00|64542.9|64532.9|64545.7|64535.7|64552.5|64537.8|64542.8|64531.9|409
1630437300000|2021-08-31 19:15:00|64545.8|64535.8|64546.9|64536.9|64552.5|64537.8|64545.7|64531.4|337
1630437600000|2021-08-31 19:20:00|64547.1|64537.1|64543.2|64533.2|64553.3|64538.1|64541.7|64527.9|332
1630437900000|2021-08-31 19:25:00|64543.3|64533.3|64545.8|64535.8|64552.7|64537.5|64542.4|64527.7|262
1630438200000|2021-08-31 19:30:00|64545.9|64535.9|64549|64539|64553.4|64539.4|64544.9|64530.6|231
1630438500000|2021-08-31 19:35:00|64549.2|64539.2|64549.7|64539.7|64555.5|64540.5|64548.1|64533|199
1630438800000|2021-08-31 19:40:00|64549.6|64539.6|64548.4|64538.4|64554|64539.7|64547.5|64532.6|215
1630439100000|2021-08-31 19:45:00|64548.8|64538.8|64547.6|64537.6|64554.3|64540.2|64547.2|64532.5|216
1630439400000|2021-08-31 19:50:00|64547.7|64537.7|64552.9|64532.9|64554.5|64539.1|64547.2|64532.7|228
1630439700000|2021-08-31 19:55:00|64553.1|64533.1|64550.1|64530.1|64553.5|64538.1|64542.8|64528.1|342
1630440000000|2021-08-31 20:00:00|64550|64530|64545.2|64535.2|64550.2|64535.2|64544.7|64528.4|263
1630440300000|2021-08-31 20:05:00|64549.5|64529.5|64547.8|64527.8|64550|64534.8|64543|64526.9|191
1630440600000|2021-08-31 20:10:00|64547.7|64527.7|64548.1|64528.1|64548.7|64533.5|64542.8|64527.4|147
1630440900000|2021-08-31 20:15:00|64548.2|64528.2|64551.3|64531.3|64551.9|64533.6|64542.7|64526.4|153
1630441200000|2021-08-31 20:20:00|64551.2|64531.2|64552.2|64532.2|64552.7|64537.1|64546.9|64530.9|131
1630441500000|2021-08-31 20:25:00|64552.1|64532.1|64551|64531|64554|64537.4|64547|64530.8|140
1630441800000|2021-08-31 20:30:00|64551.2|64531.2|64551.8|64531.8|64552.8|64532.8|64549.9|64529.9|111
1630442100000|2021-08-31 20:35:00|64551.9|64531.9|64552.7|64532.7|64555.3|64535.3|64550.1|64530.1|180
1630442400000|2021-08-31 20:40:00|64553|64533|64552.6|64532.6|64553.2|64533.2|64548.8|64528.8|152
1630442700000|2021-08-31 20:45:00|64552.7|64532.7|64549.7|64539.7|64556.4|64539.7|64549.3|64529.3|140
1630443000000|2021-08-31 20:50:00|64549.8|64539.8|64555.1|64535.1|64557.4|64539.8|64549.8|64532.1|191
1630443300000|2021-08-31 20:55:00|64555|64535|64549.6|64529.6|64557.4|64537.4|64549.4|64529.4|265
1630443600000|2021-08-31 21:00:00|64546.2|64526.2|64547.3|64527.3|64550.3|64530.3|64545.8|64525.8|50
1630443900000|2021-08-31 21:05:00|64545.7|64525.7|64546.8|64526.8|64554.2|64532|64543.7|64514|125
1630444200000|2021-08-31 21:10:00|64547|64527|64551.6|64531.6|64559.4|64533.7|64546.4|64523.8|134
1630444500000|2021-08-31 21:15:00|64552.3|64532.3|64551.2|64531.2|64556.6|64533.4|64547.9|64522.4|156
1630444800000|2021-08-31 21:20:00|64558.2|64524.4|64551.7|64531.7|64560.8|64534.1|64548.5|64522.7|159
1630445100000|2021-08-31 21:25:00|64549.9|64529.9|64554.5|64534.5|64556.8|64535.7|64547.6|64522.2|216
1630445400000|2021-08-31 21:30:00|64551.4|64531.4|64551.9|64531.9|64561.2|64534.6|64550.3|64522.4|180
1630445700000|2021-08-31 21:35:00|64551.8|64531.8|64553.9|64533.9|64553.9|64533.9|64547.3|64519.5|148
1630446000000|2021-08-31 21:40:00|64553.8|64533.8|64552.7|64532.7|64556.7|64534.9|64548.5|64522|152
1630446300000|2021-08-31 21:45:00|64551.9|64531.9|64551.7|64531.7|64554.3|64534.3|64550.2|64530.2|131
1630446600000|2021-08-31 21:50:00|64552.6|64532.6|64552|64532|64557.5|64535.7|64548.2|64526.9|117
1630446900000|2021-08-31 21:55:00|64552.7|64532.7|64552.5|64532.5|64557.3|64534.7|64549.3|64519.7|150
1630447200000|2021-08-31 22:00:00|64554.4|64534.4|64550.1|64530.1|64554.4|64534.4|64547.7|64522.4|329
1630447500000|2021-08-31 22:05:00|64550.8|64530.8|64548.1|64528.1|64552.5|64532.5|64544.6|64524.6|318
1630447800000|2021-08-31 22:10:00|64547.2|64527.2|64545.7|64525.7|64548.1|64528.1|64542.7|64522.7|289
1630448100000|2021-08-31 22:15:00|64545.6|64525.6|64543|64523|64547.5|64527.5|64541.3|64521.3|419
1630448400000|2021-08-31 22:20:00|64542.9|64522.9|64542.7|64522.7|64545.4|64525.4|64540|64520|408
1630448700000|2021-08-31 22:25:00|64542.6|64522.6|64543.7|64523.7|64545.2|64525.2|64539.2|64519.2|258
1630449000000|2021-08-31 22:30:00|64542.9|64522.9|64547.1|64527.1|64547.4|64527.4|64539.5|64519.5|270
1630449300000|2021-08-31 22:35:00|64545.8|64525.8|64547.8|64527.8|64550.7|64530.7|64545.8|64525.8|274
1630449600000|2021-08-31 22:40:00|64548|64528|64548.9|64528.9|64550.1|64530.1|64545.2|64525.2|225
1630449900000|2021-08-31 22:45:00|64549.6|64529.6|64548.6|64528.6|64549.9|64529.9|64545.9|64525.9|289
1630450200000|2021-08-31 22:50:00|64548.3|64528.3|64547.7|64527.7|64550.3|64530.3|64545.5|64525.5|205
1630450500000|2021-08-31 22:55:00|64547.9|64527.9|64548.9|64528.9|64549.8|64529.8|64545.1|64525.1|148
1630450800000|2021-08-31 23:00:00|64548.7|64528.7|64548|64528|64550|64530|64546.4|64526.4|255
1630451100000|2021-08-31 23:05:00|64547.8|64527.8|64549.6|64529.6|64552|64532|64547.8|64527.8|167
1630451400000|2021-08-31 23:10:00|64549.5|64529.5|64550|64530|64550.8|64530.8|64548.1|64528.1|160
1630451700000|2021-08-31 23:15:00|64550.3|64530.3|64549.7|64529.7|64551.3|64531.3|64548.3|64528.3|149
1630452000000|2021-08-31 23:20:00|64549.9|64529.9|64549.6|64529.6|64551|64531|64548.1|64528.1|127
1630452300000|2021-08-31 23:25:00|64549.7|64529.7|64542.9|64522.9|64550.6|64530.6|64541.8|64521.8|311
1630452600000|2021-08-31 23:30:00|64543|64523|64537.7|64517.7|64543.8|64523.8|64535.9|64515.9|243
1630452900000|2021-08-31 23:35:00|64537.8|64517.8|64547.1|64527.1|64550.4|64530.4|64536.7|64516.7|270
1630453200000|2021-08-31 23:40:00|64547.4|64527.4|64551.7|64531.7|64553.6|64533.6|64547.2|64527.2|197
1630453500000|2021-08-31 23:45:00|64551.8|64531.8|64550.6|64530.6|64552.7|64532.7|64549|64529|195
1630453800000|2021-08-31 23:50:00|64550.4|64530.4|64549.3|64529.3|64550.5|64530.5|64548.7|64528.7|195
1630454100000|2021-08-31 23:55:00|64549.2|64529.2|64549.1|64529.1|64553|64533|64548.6|64528.6|241
1630454400000|2021-09-01 00:00:00|64549.3|64529.3|64546.4|64526.4|64552.8|64535.1|64541.9|64521.9|337
1630454700000|2021-09-01 00:05:00|64546.7|64526.7|64539.2|64519.2|64547.8|64527.8|64527.5|64507.5|583
1630455000000|2021-09-01 00:10:00|64539|64519|64548|64528|64548.2|64528.2|64536.8|64516.8|408
1630455300000|2021-09-01 00:15:00|64548.4|64528.4|64549.1|64529.1|64551.7|64531.7|64545.4|64525.4|332
1630455600000|2021-09-01 00:20:00|64548.9|64528.9|64555.4|64535.4|64556.2|64536.2|64548.1|64528.1|336
1630455900000|2021-09-01 00:25:00|64555.3|64535.3|64555.6|64535.6|64558.2|64538.2|64554.7|64534.7|337
1630456200000|2021-09-01 00:30:00|64555.3|64535.3|64567|64547|64568.1|64548.1|64554.9|64534.9|351
1630456500000|2021-09-01 00:35:00|64567.2|64547.2|64575.7|64555.7|64575.7|64555.7|64558|64542|402
1630456800000|2021-09-01 00:40:00|64575.6|64555.6|64576.9|64556.9|64577.3|64560.6|64567.6|64547.6|419
1630457100000|2021-09-01 00:45:00|64577.1|64557.1|64582.1|64562.1|64587.2|64568.8|64572.8|64556.1|313
1630457400000|2021-09-01 00:50:00|64582|64562|64586.1|64566.1|64588.6|64572.5|64575.6|64561|453
1630457700000|2021-09-01 00:55:00|64586.3|64566.3|64587.6|64567.6|64588.3|64573|64578.9|64563.9|452
1630458000000|2021-09-01 01:00:00|64587.7|64567.7|64583.5|64563.5|64596.3|64581.2|64578.2|64563|617
1630458300000|2021-09-01 01:05:00|64583.6|64563.6|64582|64562|64589.1|64574.3|64576.1|64560.4|543
1630458600000|2021-09-01 01:10:00|64581.9|64561.9|64583.8|64563.8|64586.2|64570.7|64575.4|64560.6|457
1630458900000|2021-09-01 01:15:00|64583.3|64563.3|64588.4|64568.4|64592.9|64573.1|64580.4|64563.3|626
1630459200000|2021-09-01 01:20:00|64583.2|64573.2|64584.6|64564.6|64592.4|64578.4|64580|64563.4|475
1630459500000|2021-09-01 01:25:00|64584.7|64564.7|64587.9|64567.9|64588.7|64569.1|64577.8|64562.5|486
1630459800000|2021-09-01 01:30:00|64588.1|64568.1|64595.9|64585.9|64601.7|64587.9|64574.5|64557.5|772
1630460100000|2021-09-01 01:35:00|64594.9|64584.9|64599|64579|64601.6|64584.9|64586.6|64566.6|668
1630460400000|2021-09-01 01:40:00|64598.8|64578.8|64594.4|64574.4|64599.9|64583.1|64587.3|64569.4|727
1630460700000|2021-09-01 01:45:00|64595.1|64575.1|64595.8|64585.8|64625.7|64605.7|64592.9|64574.7|752
1630461000000|2021-09-01 01:50:00|64595.7|64585.7|64585|64575|64609.4|64589.7|64585|64571.4|638
1630461300000|2021-09-01 01:55:00|64585.2|64575.2|64581.9|64571.9|64594.8|64579.1|64580.5|64566.1|659
1630461600000|2021-09-01 02:00:00|64581.4|64571.4|64581.7|64571.7|64588.7|64575.5|64574.6|64559.6|712
1630461900000|2021-09-01 02:05:00|64581.8|64571.8|64583.1|64573.1|64588.2|64576.5|64574.3|64559.1|701
1630462200000|2021-09-01 02:10:00|64583|64573|64593.7|64583.7|64603.8|64588.6|64579.8|64568.4|626
1630462500000|2021-09-01 02:15:00|64599|64579|64597.1|64587.1|64604.2|64589.4|64592.5|64577.1|569
1630462800000|2021-09-01 02:20:00|64597.4|64587.4|64593.7|64583.7|64609.4|64594.4|64592.7|64579.5|580
1630463100000|2021-09-01 02:25:00|64593.6|64583.6|64587.1|64577.1|64602.5|64588.4|64586.3|64576.3|567
1630463400000|2021-09-01 02:30:00|64587.4|64577.4|64584.1|64574.1|64598|64582.2|64583.4|64573.4|520
1630463700000|2021-09-01 02:35:00|64584|64574|64603.4|64593.4|64604.2|64594.2|64581.9|64566.9|537
1630464000000|2021-09-01 02:40:00|64603.6|64593.6|64606.6|64586.6|64608.9|64597.9|64601.6|64585.1|552
1630464300000|2021-09-01 02:45:00|64606.7|64586.7|64594|64584|64610.3|64595.1|64593.4|64580.7|629
1630464600000|2021-09-01 02:50:00|64599.3|64579.3|64586.4|64576.4|64599.6|64584.5|64582.4|64566.3|650
1630464900000|2021-09-01 02:55:00|64586.5|64576.5|64588.4|64578.4|64593.6|64583.6|64585.9|64575.9|628
1630465200000|2021-09-01 03:00:00|64588.2|64578.2|64588.7|64578.7|64598.4|64586.3|64586.8|64576.8|590
1630465500000|2021-09-01 03:05:00|64588.8|64578.8|64588.4|64578.4|64589.7|64579.7|64584|64574|436
1630465800000|2021-09-01 03:10:00|64588.3|64578.3|64580.3|64570.3|64588.4|64578.4|64580.2|64567.3|405
1630466100000|2021-09-01 03:15:00|64579.4|64569.4|64583.2|64573.2|64596.5|64580.4|64574.5|64559.5|547
1630466400000|2021-09-01 03:20:00|64582.8|64572.8|64579.8|64569.8|64587|64573.7|64576.5|64566.5|568
1630466700000|2021-09-01 03:25:00|64579.9|64569.9|64585.6|64575.6|64586.1|64576.1|64575.5|64565.5|548
1630467000000|2021-09-01 03:30:00|64585.7|64575.7|64590.1|64580.1|64594.5|64580.7|64583.9|64570.1|443
1630467300000|2021-09-01 03:35:00|64590|64580|64594.8|64574.8|64595.2|64584.5|64588.5|64573.1|407
1630467600000|2021-09-01 03:40:00|64595|64575|64587.6|64577.6|64595.9|64581.8|64585.4|64573.3|345
1630467900000|2021-09-01 03:45:00|64587.7|64577.7|64589.6|64579.6|64590.3|64580.3|64586.4|64576.4|277
1630468200000|2021-09-01 03:50:00|64589.8|64579.8|64596|64586|64597.1|64587.1|64589.4|64579.4|218
1630468500000|2021-09-01 03:55:00|64596.1|64586.1|64592.9|64582.9|64598.7|64588.7|64591|64576.6|375
1630468800000|2021-09-01 04:00:00|64593.2|64583.2|64587.6|64577.6|64595.5|64583.3|64586.9|64575|322
1630469100000|2021-09-01 04:05:00|64588.2|64578.2|64581.1|64571.1|64588.3|64578.3|64579.8|64569.8|366
1630469400000|2021-09-01 04:10:00|64581.2|64571.2|64584.3|64574.3|64585.1|64575.1|64579.8|64569.8|318
1630469700000|2021-09-01 04:15:00|64584.4|64574.4|64583.6|64573.6|64585.5|64575.5|64580.4|64570.4|243
1630470000000|2021-09-01 04:20:00|64583.5|64573.5|64585.1|64575.1|64586|64576|64579.7|64569.7|235
1630470300000|2021-09-01 04:25:00|64585|64575|64590.1|64580.1|64595.8|64582.4|64584.6|64574.6|309
1630470600000|2021-09-01 04:30:00|64590.2|64580.2|64589.7|64579.7|64593.9|64583.9|64589.3|64579.3|306
1630470900000|2021-09-01 04:35:00|64589.1|64579.1|64592.5|64572.5|64592.8|64581.2|64585.6|64570.4|289
1630471200000|2021-09-01 04:40:00|64592.4|64572.4|64590.6|64570.6|64593|64578|64585.4|64570|283
1630471500000|2021-09-01 04:45:00|64590.5|64570.5|64590.5|64580.5|64595.2|64581.2|64584.6|64569.4|266
1630471800000|2021-09-01 04:50:00|64590.6|64580.6|64589.2|64579.2|64594|64581|64584.4|64569.9|292
1630472100000|2021-09-01 04:55:00|64589.1|64579.1|64592|64582|64593.7|64583.7|64587.8|64577.8|379
1630472400000|2021-09-01 05:00:00|64591.8|64581.8|64595|64585|64595.2|64585.2|64584.6|64574.6|528
1630472700000|2021-09-01 05:05:00|64595.1|64585.1|64598|64588|64603.1|64589.6|64594.7|64582.3|405
1630473000000|2021-09-01 05:10:00|64597.8|64587.8|64598.1|64588.1|64599.3|64589.3|64596.4|64586.4|369
1630473300000|2021-09-01 05:15:00|64598|64588|64595.8|64585.8|64598.2|64588.2|64595.6|64585.6|363
1630473600000|2021-09-01 05:20:00|64596|64586|64592.6|64582.6|64596.2|64586.2|64591.2|64581.2|349
1630473900000|2021-09-01 05:25:00|64593.6|64583.6|64591.2|64581.2|64599.8|64589.8|64590.5|64580.5|461
1630474200000|2021-09-01 05:30:00|64590.8|64580.8|64590.5|64580.5|64597.1|64587.1|64584.6|64574.6|470
1630474500000|2021-09-01 05:35:00|64590.4|64580.4|64594.7|64584.7|64595|64585|64583.6|64573.6|601
1630474800000|2021-09-01 05:40:00|64594.6|64584.6|64588|64578|64599.5|64589.5|64586.8|64576.8|471
1630475100000|2021-09-01 05:45:00|64588.1|64578.1|64589.4|64579.4|64589.7|64579.7|64585.3|64575.3|471
1630475400000|2021-09-01 05:50:00|64589.5|64579.5|64580.9|64570.9|64591.5|64581.5|64580.7|64570.7|462
1630475700000|2021-09-01 05:55:00|64581|64571|64576.4|64566.4|64584.5|64574.5|64576.3|64566.3|632
1630476000000|2021-09-01 06:00:00|64576.5|64566.5|64563.4|64553.4|64583.8|64569.5|64562.2|64552.2|769
1630476300000|2021-09-01 06:05:00|64563.7|64553.7|64574.9|64564.9|64578.8|64568.8|64563.7|64553.7|583
1630476600000|2021-09-01 06:10:00|64576.8|64566.8|64576.6|64566.6|64578.9|64568.7|64573.2|64558.9|522
1630476900000|2021-09-01 06:15:00|64576.5|64566.5|64580.1|64570.1|64581.2|64571.2|64572.5|64562.5|408
1630477200000|2021-09-01 06:20:00|64580.3|64570.3|64575.3|64565.3|64583.4|64573.4|64573.9|64563.9|473
1630477500000|2021-09-01 06:25:00|64575.1|64565.1|64569.7|64559.7|64576.6|64566.6|64569|64559|430
1630477800000|2021-09-01 06:30:00|64569.6|64559.6|64568.7|64558.7|64570.6|64560.6|64565|64555|512
1630478100000|2021-09-01 06:35:00|64568.6|64558.6|64574.4|64564.4|64575|64565|64567.5|64557.5|550
1630478400000|2021-09-01 06:40:00|64574.5|64564.5|64570.9|64560.9|64575.8|64565.8|64570|64560|607
1630478700000|2021-09-01 06:45:00|64570.8|64560.8|64567.9|64557.9|64574.8|64562.4|64563.8|64553.8|591
1630479000000|2021-09-01 06:50:00|64567.8|64557.8|64578.7|64568.7|64582.7|64572.7|64567.2|64557.2|556
1630479300000|2021-09-01 06:55:00|64578.8|64568.8|64564.1|64554.1|64582.9|64572.9|64563.9|64553.9|671
1630479600000|2021-09-01 07:00:00|64564.6|64554.6|64576.4|64566.4|64584.5|64574.5|64555.9|64545.9|707
1630479900000|2021-09-01 07:05:00|64576.9|64566.9|64590.2|64580.2|64590.8|64580.8|64576.6|64566.6|663
1630480200000|2021-09-01 07:10:00|64590.1|64580.1|64595.2|64585.2|64601.6|64591.6|64584|64574|645
1630480500000|2021-09-01 07:15:00|64595.3|64585.3|64586.4|64576.4|64596.1|64586.1|64583.4|64573.4|492
1630480800000|2021-09-01 07:20:00|64586.5|64576.5|64587.8|64577.8|64590.6|64580.6|64583.9|64573.9|512
1630481100000|2021-09-01 07:25:00|64587.7|64577.7|64597.7|64587.7|64607.7|64597.7|64587.5|64577.5|598
1630481400000|2021-09-01 07:30:00|64597.8|64587.8|64607.1|64597.1|64607.6|64597.6|64593.3|64583.3|556
1630481700000|2021-09-01 07:35:00|64607|64597|64608.3|64598.3|64613.2|64603|64605.9|64592.2|625
1630482000000|2021-09-01 07:40:00|64608|64598|64595.6|64585.6|64610.4|64598.2|64592.9|64581.3|575
1630482300000|2021-09-01 07:45:00|64595.7|64585.7|64600.1|64590.1|64601.7|64591.7|64593.6|64583.6|494
1630482600000|2021-09-01 07:50:00|64600|64590|64588.8|64578.8|64601.2|64591.2|64585.9|64575.9|551
1630482900000|2021-09-01 07:55:00|64589|64579|64589.8|64579.8|64600.8|64590.8|64589|64579|598
1630483200000|2021-09-01 08:00:00|64590|64580|64601.8|64591.8|64607.1|64597.1|64590|64580|593
1630483500000|2021-09-01 08:05:00|64601.4|64591.4|64600.9|64590.9|64609.4|64599.4|64600.4|64590.4|550
1630483800000|2021-09-01 08:10:00|64601|64591|64602.8|64592.8|64605.1|64595.1|64593.8|64583.8|549
1630484100000|2021-09-01 08:15:00|64602.7|64592.7|64602.4|64592.4|64606.6|64596.6|64601.7|64591.7|423
1630484400000|2021-09-01 08:20:00|64602.3|64592.3|64602.4|64592.4|64602.8|64592.8|64597|64587|399
1630484700000|2021-09-01 08:25:00|64602.3|64592.3|64614.1|64604.1|64617.2|64604.1|64599.2|64589.2|480
1630485000000|2021-09-01 08:30:00|64614|64604|64602.1|64592.1|64614.4|64604.4|64600.4|64590.4|515
1630485300000|2021-09-01 08:35:00|64602.4|64592.4|64595.3|64585.3|64604.8|64594.8|64592.4|64582.4|507
1630485600000|2021-09-01 08:40:00|64595.5|64585.5|64590.6|64580.6|64599|64589|64587|64577|435
1630485900000|2021-09-01 08:45:00|64590.8|64580.8|64593.6|64583.6|64596.7|64586.7|64589.1|64579.1|461
1630486200000|2021-09-01 08:50:00|64593.7|64583.7|64582.2|64572.2|64593.7|64583.7|64581|64571|439
1630486500000|2021-09-01 08:55:00|64582.1|64572.1|64599.1|64589.1|64600.4|64590.4|64576.1|64563.2|486
1630486800000|2021-09-01 09:00:00|64599.2|64589.2|64611.6|64601.6|64612|64602|64589.1|64579.1|532
1630487100000|2021-09-01 09:05:00|64611.7|64601.7|64623|64613|64640.7|64626.2|64611.3|64601.3|632
1630487400000|2021-09-01 09:10:00|64622.9|64612.9|64623.6|64613.6|64628.5|64616.7|64619.1|64608.4|464
1630487700000|2021-09-01 09:15:00|64624.1|64614.1|64641.4|64631.4|64647.6|64632.5|64623.9|64613.9|560
1630488000000|2021-09-01 09:20:00|64641.3|64631.3|64638.6|64628.6|64646.8|64631.4|64635.8|64623.5|479
1630488300000|2021-09-01 09:25:00|64638.4|64628.4|64640.7|64630.7|64645.9|64634.4|64636.2|64624.9|394
1630488600000|2021-09-01 09:30:00|64640.6|64630.6|64630.3|64620.3|64640.8|64630.8|64629|64619|405
1630488900000|2021-09-01 09:35:00|64630.4|64620.4|64633|64623|64634.6|64624.6|64627.7|64617.7|432
1630489200000|2021-09-01 09:40:00|64633.2|64623.2|64627.5|64617.5|64633.6|64623.6|64622.4|64612.4|387
1630489500000|2021-09-01 09:45:00|64627.8|64617.8|64634.4|64624.4|64637.5|64627.5|64627.7|64617.7|424
1630489800000|2021-09-01 09:50:00|64634.6|64624.6|64634.2|64624.2|64635.6|64625.6|64632.3|64622.3|325
1630490100000|2021-09-01 09:55:00|64633.8|64623.8|64627.8|64617.8|64635.6|64625.6|64626.2|64616.2|468
1630490400000|2021-09-01 10:00:00|64628|64618|64629.5|64619.5|64630.8|64620.8|64623.2|64613.2|403
1630490700000|2021-09-01 10:05:00|64629.3|64619.3|64627|64617|64630.8|64620.8|64624.4|64614.4|194
1630491000000|2021-09-01 10:10:00|64627.1|64617.1|64626.8|64616.8|64627.9|64617.9|64625.9|64615.9|215
1630491300000|2021-09-01 10:15:00|64626.9|64616.9|64631.9|64621.9|64632|64622|64625.7|64615.7|320
1630491600000|2021-09-01 10:20:00|64631.8|64621.8|64637.3|64627.3|64638.9|64628.9|64631.5|64621.5|298
1630491900000|2021-09-01 10:25:00|64637.4|64627.4|64631.1|64621.1|64639.8|64629.8|64628.8|64616.2|289
1630492200000|2021-09-01 10:30:00|64631|64621|64626.7|64616.7|64638.1|64626.5|64625.5|64615.5|376
1630492500000|2021-09-01 10:35:00|64626.5|64616.5|64623|64613|64628.8|64618.5|64618.1|64608.1|403
1630492800000|2021-09-01 10:40:00|64623.1|64613.1|64620.2|64610.2|64623.1|64613.1|64617.3|64607.3|346
1630493100000|2021-09-01 10:45:00|64620.3|64610.3|64617.3|64607.3|64622.2|64610.5|64614.4|64601|292
1630493400000|2021-09-01 10:50:00|64617.4|64607.4|64615.4|64605.4|64622.4|64608.5|64615.3|64600.6|263
1630493700000|2021-09-01 10:55:00|64615.1|64605.1|64618.9|64598.9|64619.3|64605.3|64609.4|64594.8|364
1630494000000|2021-09-01 11:00:00|64619.2|64599.2|64617.6|64607.6|64625.4|64611.7|64614.4|64598.6|382
1630494300000|2021-09-01 11:05:00|64617.5|64607.5|64623|64613|64624.1|64614.1|64615.9|64605.9|345
1630494600000|2021-09-01 11:10:00|64622.6|64612.6|64624.2|64614.2|64627.8|64617.8|64621.3|64611.3|254
1630494900000|2021-09-01 11:15:00|64624.1|64614.1|64626.6|64616.6|64633|64619.1|64624.1|64611.9|274
1630495200000|2021-09-01 11:20:00|64627.1|64617.1|64626.7|64616.7|64627.4|64617.4|64623.5|64613.5|319
1630495500000|2021-09-01 11:25:00|64626.6|64616.6|64632.4|64622.4|64633.1|64623.1|64624|64614|274
1630495800000|2021-09-01 11:30:00|64632.3|64622.3|64630.6|64620.6|64637.3|64627.3|64630.1|64620.1|362
1630496100000|2021-09-01 11:35:00|64630.5|64620.5|64627.5|64617.5|64630.5|64620.5|64625.5|64615.5|311
1630496400000|2021-09-01 11:40:00|64627.7|64617.7|64634.3|64624.3|64637|64627|64626.9|64616.9|333
1630496700000|2021-09-01 11:45:00|64634.1|64624.1|64636.1|64626.1|64638.9|64627.9|64629.5|64614.7|458
1630497000000|2021-09-01 11:50:00|64636|64626|64635.2|64625.2|64637.7|64627.7|64632.6|64622.6|394
1630497300000|2021-09-01 11:55:00|64635.3|64625.3|64636.9|64626.9|64639.7|64629.7|64632.8|64622.8|516
1630497600000|2021-09-01 12:00:00|64636.4|64626.4|64626.6|64616.6|64636.8|64626.8|64626.1|64616.1|530
1630497900000|2021-09-01 12:05:00|64626.5|64616.5|64629.1|64619.1|64631.3|64621.3|64624.6|64614.6|465
1630498200000|2021-09-01 12:10:00|64629|64619|64636.4|64616.4|64642.3|64627.1|64624.3|64614.3|448
1630498500000|2021-09-01 12:15:00|64635.6|64615.6|64607.2|64597.2|64636.4|64616.4|64603.1|64588.8|725
1630498800000|2021-09-01 12:20:00|64606.1|64596.1|64611|64601|64616.2|64606.2|64604.3|64591.8|639
1630499100000|2021-09-01 12:25:00|64611.5|64601.5|64608.8|64598.8|64612.2|64601.7|64603.3|64592|459
1630499400000|2021-09-01 12:30:00|64608.6|64598.6|64603.9|64593.9|64609.9|64599.9|64598.9|64588.9|685
1630499700000|2021-09-01 12:35:00|64603.4|64593.4|64597.8|64587.8|64606.3|64596.3|64596.3|64586.3|673
1630500000000|2021-09-01 12:40:00|64597.9|64587.9|64586.8|64576.8|64598.6|64588.6|64586.2|64574.3|690
1630500300000|2021-09-01 12:45:00|64587.8|64577.8|64586.5|64576.5|64592.5|64578|64579.2|64567.9|668
1630500600000|2021-09-01 12:50:00|64586.2|64576.2|64581|64571|64586.2|64576.2|64578.5|64568.5|503
1630500900000|2021-09-01 12:55:00|64580.9|64570.9|64578.6|64568.6|64584.7|64570.9|64575.8|64564.2|550
1630501200000|2021-09-01 13:00:00|64578.3|64568.3|64580|64570|64584.8|64574.8|64573.9|64563.9|708
1630501500000|2021-09-01 13:05:00|64579.9|64569.9|64592.3|64582.3|64593.8|64583.8|64573.9|64563.9|601
1630501800000|2021-09-01 13:10:00|64591.5|64581.5|64580|64570|64593.4|64583.4|64579.2|64569.2|680
1630502100000|2021-09-01 13:15:00|64580.2|64570.2|64576.1|64566.1|64582.9|64572.9|64573.3|64563.3|565
1630502400000|2021-09-01 13:20:00|64576|64566|64574.3|64564.3|64577.9|64567.9|64570.2|64560.2|537
1630502700000|2021-09-01 13:25:00|64574.4|64564.4|64563.1|64553.1|64581.9|64571.8|64563.1|64553.1|566
1630503000000|2021-09-01 13:30:00|64562.5|64552.5|64569.4|64559.4|64575|64559.9|64555.7|64545.7|679
1630503300000|2021-09-01 13:35:00|64569.3|64559.3|64546|64536|64569.5|64559.5|64545.7|64535.7|585
1630503600000|2021-09-01 13:40:00|64545.9|64535.9|64553.3|64533.3|64553.3|64539.2|64540.2|64530.2|550
1630503900000|2021-09-01 13:45:00|64553|64533|64541.5|64531.5|64553|64537.6|64539.9|64526.6|657
1630504200000|2021-09-01 13:50:00|64541.6|64531.6|64533.7|64523.7|64541.7|64531.7|64526.1|64513.2|596
1630504500000|2021-09-01 13:55:00|64533.4|64523.4|64524.8|64504.8|64534.3|64523.6|64504|64484|727
1630504800000|2021-09-01 14:00:00|64523.9|64503.9|64538.5|64518.5|64554.2|64534.2|64512.7|64492.7|863
1630505100000|2021-09-01 14:05:00|64538.6|64518.6|64543|64533|64558.3|64548.3|64532.6|64517.2|830
1630505400000|2021-09-01 14:10:00|64542.9|64532.9|64539.9|64529.9|64555.9|64540.9|64537|64522.2|635
1630505700000|2021-09-01 14:15:00|64539.8|64529.8|64534.4|64524.4|64540.5|64529.8|64525.3|64512|745
1630506000000|2021-09-01 14:20:00|64534.6|64524.6|64532.4|64522.4|64541.6|64526.8|64528.5|64517|600
1630506300000|2021-09-01 14:25:00|64532.1|64522.1|64528|64518|64538.7|64528.7|64527.5|64517.5|555
1630506600000|2021-09-01 14:30:00|64527.9|64517.9|64524|64514|64527.9|64517.9|64517.8|64507.8|636
1630506900000|2021-09-01 14:35:00|64524.3|64514.3|64525.4|64515.4|64528.8|64518.8|64523.8|64513.8|509
1630507200000|2021-09-01 14:40:00|64525.5|64515.5|64519.2|64509.2|64525.6|64515.6|64516.7|64506.7|564
1630507500000|2021-09-01 14:45:00|64519.1|64509.1|64516.8|64506.8|64521.4|64511.4|64513.5|64503.5|661
1630507800000|2021-09-01 14:50:00|64516.7|64506.7|64510.3|64500.3|64516.9|64506.9|64508.7|64498.7|519
1630508100000|2021-09-01 14:55:00|64510.2|64500.2|64509.1|64499.1|64510.9|64500.9|64505|64495|539
1630508400000|2021-09-01 15:00:00|64509.4|64499.4|64518.9|64508.9|64523.6|64513.6|64506.5|64496.5|628
1630508700000|2021-09-01 15:05:00|64518.8|64508.8|64517.2|64507.2|64526.5|64516.5|64515.5|64505.5|499
1630509000000|2021-09-01 15:10:00|64517.1|64507.1|64515.4|64505.4|64519.9|64509.9|64511.4|64501.4|447
1630509300000|2021-09-01 15:15:00|64515.3|64505.3|64504.2|64494.2|64515.5|64505.5|64498.1|64488.1|545
1630509600000|2021-09-01 15:20:00|64504.3|64494.3|64499.4|64489.4|64513.5|64503.5|64497.2|64487.2|488
1630509900000|2021-09-01 15:25:00|64499.3|64489.3|64500.9|64490.9|64508.9|64498.9|64498.9|64486.6|575
1630510200000|2021-09-01 15:30:00|64501|64491|64497.6|64487.6|64505.9|64492.5|64495.6|64482.7|519
1630510500000|2021-09-01 15:35:00|64497.5|64487.5|64505.2|64495.2|64506.7|64496.7|64497|64487|461
1630510800000|2021-09-01 15:40:00|64505.4|64495.4|64515.3|64505.3|64520.3|64507.9|64505.4|64495.4|444
1630511100000|2021-09-01 15:45:00|64515.4|64505.4|64499.4|64489.4|64517.8|64505.6|64498.8|64484.4|535
1630511400000|2021-09-01 15:50:00|64499.7|64489.7|64497.3|64487.3|64504|64491.3|64496.4|64481.7|437
1630511700000|2021-09-01 15:55:00|64497.2|64487.2|64492.3|64482.3|64497.9|64487.2|64488.2|64477.9|390
1630512000000|2021-09-01 16:00:00|64492.4|64482.4|64493.2|64483.2|64502.3|64487.2|64491.4|64481.4|359
1630512300000|2021-09-01 16:05:00|64493.1|64483.1|64486.2|64476.2|64493.5|64483.5|64485.9|64475.9|341
1630512600000|2021-09-01 16:10:00|64486.4|64476.4|64482|64472|64487.4|64477.4|64480.1|64470.1|391
1630512900000|2021-09-01 16:15:00|64482.1|64472.1|64482.2|64472.2|64488.6|64476.5|64481.9|64467.8|399
1630513200000|2021-09-01 16:20:00|64482|64472|64483.9|64473.9|64487.4|64477.4|64481.8|64471.8|437
1630513500000|2021-09-01 16:25:00|64484|64474|64478.9|64468.9|64488.9|64474.1|64476.7|64466.7|457
1630513800000|2021-09-01 16:30:00|64479|64469|64486.1|64476.1|64491.7|64477.3|64477.4|64464|445
1630514100000|2021-09-01 16:35:00|64485.5|64475.5|64490.8|64480.8|64491.2|64481.2|64485|64475|380
1630514400000|2021-09-01 16:40:00|64490.7|64480.7|64492.7|64482.7|64495|64485|64490|64480|395
1630514700000|2021-09-01 16:45:00|64492.6|64482.6|64496.7|64486.7|64501.4|64489.7|64492.4|64481.2|375
1630515000000|2021-09-01 16:50:00|64496.6|64486.6|64512.3|64502.3|64517.9|64502.6|64496.5|64482.8|455
1630515300000|2021-09-01 16:55:00|64512.4|64502.4|64509.8|64499.8|64512.8|64502.8|64506.3|64496.3|390
1630515600000|2021-09-01 17:00:00|64509.7|64499.7|64512|64502|64517.9|64503.9|64509|64497.7|465
1630515900000|2021-09-01 17:05:00|64512.1|64502.1|64517.3|64507.3|64519.2|64509.2|64511.1|64501.1|360
1630516200000|2021-09-01 17:10:00|64517.4|64507.4|64517.2|64507.2|64523.4|64510.1|64516.8|64503|356
1630516500000|2021-09-01 17:15:00|64517.1|64507.1|64515.3|64505.3|64522.6|64508.2|64515.1|64502.2|282
1630516800000|2021-09-01 17:20:00|64515.4|64505.4|64516.5|64506.5|64520.8|64506.6|64513.9|64500.7|313
1630517100000|2021-09-01 17:25:00|64516.4|64506.4|64517.3|64507.3|64517.3|64507.3|64514.7|64504.7|210
1630517400000|2021-09-01 17:30:00|64517.4|64507.4|64515.9|64505.9|64518.4|64508.4|64513.6|64503.6|268
1630517700000|2021-09-01 17:35:00|64515.8|64505.8|64519.3|64509.3|64521|64511|64515.2|64505.2|312
1630518000000|2021-09-01 17:40:00|64519.2|64509.2|64524.1|64514.1|64529.3|64515.7|64519.2|64509.2|244
1630518300000|2021-09-01 17:45:00|64524|64514|64525.8|64515.8|64532.9|64518|64522.8|64507.8|398
1630518600000|2021-09-01 17:50:00|64525.9|64515.9|64527.6|64517.6|64528.3|64518.3|64525.2|64515.2|296
1630518900000|2021-09-01 17:55:00|64527.7|64517.7|64526.7|64516.7|64531.4|64521.4|64525.4|64510.7|335
1630519200000|2021-09-01 18:00:00|64526.9|64516.9|64525.3|64515.3|64530.6|64517.1|64522.7|64507.6|487
1630519500000|2021-09-01 18:05:00|64525.5|64515.5|64520.8|64510.8|64528.7|64515.9|64520.4|64507.8|300
1630519800000|2021-09-01 18:10:00|64520.6|64510.6|64523.9|64513.9|64523.9|64513.9|64520.6|64510.6|315
1630520100000|2021-09-01 18:15:00|64524.2|64514.2|64523.9|64513.9|64524.8|64514.8|64522.1|64512.1|238
1630520400000|2021-09-01 18:20:00|64524.4|64514.4|64526.5|64516.5|64526.8|64516.8|64523.3|64513.3|314
1630520700000|2021-09-01 18:25:00|64526.8|64516.8|64513.2|64503.2|64526.9|64516.9|64511.4|64498.9|385
1630521000000|2021-09-01 18:30:00|64513.4|64503.4|64515.6|64505.6|64518.3|64508.3|64512.9|64502.9|307
1630521300000|2021-09-01 18:35:00|64515.5|64505.5|64519.4|64509.4|64520.9|64510.9|64514.9|64504.9|327
1630521600000|2021-09-01 18:40:00|64519.5|64509.5|64519.5|64509.5|64521.2|64511.2|64517.1|64507.1|382
1630521900000|2021-09-01 18:45:00|64519.3|64509.3|64517.3|64507.3|64522.9|64509.5|64516.4|64502.8|229
1630522200000|2021-09-01 18:50:00|64517.2|64507.2|64517|64507|64522.4|64508|64515.7|64501.8|260
1630522500000|2021-09-01 18:55:00|64521.9|64501.9|64514.1|64504.1|64522.8|64507.8|64513.7|64499.1|283
1630522800000|2021-09-01 19:00:00|64514.4|64504.4|64519.5|64509.5|64525.2|64509.8|64514.4|64498.2|351
1630523100000|2021-09-01 19:05:00|64519.6|64509.6|64527.6|64507.6|64527.7|64512.7|64519.4|64503.9|347
1630523400000|2021-09-01 19:10:00|64527.5|64507.5|64524.6|64504.6|64527.9|64512.8|64520.7|64504.4|327
1630523700000|2021-09-01 19:15:00|64524.5|64504.5|64522.1|64502.1|64524.7|64508.6|64516.9|64501.7|304
1630524000000|2021-09-01 19:20:00|64522|64502|64522.3|64502.3|64522.5|64502.5|64521.8|64501.8|333
1630524300000|2021-09-01 19:25:00|64522.5|64502.5|64521.1|64511.1|64526.3|64511.2|64519.2|64502.2|278
1630524600000|2021-09-01 19:30:00|64521.4|64511.4|64525.3|64505.3|64528|64512.6|64519.7|64504.4|312
1630524900000|2021-09-01 19:35:00|64525.2|64505.2|64520.1|64510.1|64527.1|64511.5|64520|64504.7|233
1630525200000|2021-09-01 19:40:00|64520.2|64510.2|64519.7|64509.7|64527.1|64511.6|64519.6|64504.8|302
1630525500000|2021-09-01 19:45:00|64519.6|64509.6|64519.9|64509.9|64525.8|64510.5|64518.4|64503.6|201
1630525800000|2021-09-01 19:50:00|64520|64510|64519.7|64509.7|64526.9|64511.8|64518.8|64503.8|293
1630526100000|2021-09-01 19:55:00|64519.5|64509.5|64514.3|64504.3|64525.3|64510.4|64514.1|64499.1|318
1630526400000|2021-09-01 20:00:00|64514.6|64504.6|64520.4|64500.4|64520.5|64504.6|64514.2|64498.9|233
1630526700000|2021-09-01 20:05:00|64520.3|64500.3|64523.5|64503.5|64523.6|64503.6|64519.8|64499.8|131
1630527000000|2021-09-01 20:10:00|64523.3|64503.3|64521.7|64501.7|64527.7|64507.7|64520.8|64500.8|221
1630527300000|2021-09-01 20:15:00|64521.6|64501.6|64521.7|64501.7|64522|64505.9|64515.9|64500.5|188
1630527600000|2021-09-01 20:20:00|64521.8|64501.8|64521.5|64501.5|64522.2|64506.6|64516.3|64501.2|103
1630527900000|2021-09-01 20:25:00|64521.4|64501.4|64521.1|64501.1|64522.4|64505.9|64515.9|64500.8|142
1630528200000|2021-09-01 20:30:00|64515.9|64505.9|64521.2|64501.2|64522.6|64506.6|64515.9|64500.3|147
1630528500000|2021-09-01 20:35:00|64520.7|64500.7|64521.9|64501.9|64522.1|64506.2|64515.5|64500|138
1630528800000|2021-09-01 20:40:00|64521.8|64501.8|64521.5|64501.5|64522.5|64502.5|64520.2|64500.2|163
1630529100000|2021-09-01 20:45:00|64521.2|64501.2|64520.6|64500.6|64523.1|64503.1|64520.1|64500.1|279
1630529400000|2021-09-01 20:50:00|64520.7|64500.7|64523.6|64503.6|64524.2|64504.2|64519.3|64499.3|179
1630529700000|2021-09-01 20:55:00|64522.5|64502.5|64529.3|64509.3|64529.5|64509.5|64521.9|64501.9|257
1630530000000|2021-09-01 21:00:00|64529.5|64509.5|64534.2|64514.2|64535.2|64515.2|64529.5|64509.5|53
1630530300000|2021-09-01 21:05:00|64530|64510|64531.2|64511.2|64549.9|64516.6|64528.3|64506.7|129
1630530600000|2021-09-01 21:10:00|64531|64511|64533.6|64513.6|64536.9|64514.9|64527.8|64506.7|125
1630530900000|2021-09-01 21:15:00|64532.5|64512.5|64532.5|64512.5|64535|64515|64528.8|64508.8|140
1630531200000|2021-09-01 21:20:00|64529.5|64509.5|64537.1|64506.4|64537.3|64515.1|64526.1|64505.2|162
1630531500000|2021-09-01 21:25:00|64532|64512|64533.5|64513.5|64540.9|64518.4|64525.9|64505.5|205
1630531800000|2021-09-01 21:30:00|64533.9|64513.9|64536.7|64516.7|64538.9|64518.9|64533.1|64513.1|179
1630532100000|2021-09-01 21:35:00|64533.7|64513.7|64536|64516|64537.3|64517.3|64532.8|64512.8|127
1630532400000|2021-09-01 21:40:00|64536.1|64516.1|64534.9|64514.9|64537.1|64517.1|64533.6|64513.6|137
1630532700000|2021-09-01 21:45:00|64534.8|64514.8|64536.2|64516.2|64538.7|64518.7|64533.5|64513.5|196
1630533000000|2021-09-01 21:50:00|64537.4|64517.4|64535.7|64515.7|64538.3|64518.3|64534.1|64514.1|134
1630533300000|2021-09-01 21:55:00|64535.6|64515.6|64537.2|64517.2|64538.5|64518.5|64533.6|64513.6|118
1630533600000|2021-09-01 22:00:00|64536.2|64516.2|64534.7|64514.7|64539.2|64519.2|64533.7|64513.7|240
1630533900000|2021-09-01 22:05:00|64534.8|64514.8|64531.1|64511.1|64554.6|64519.9|64527.9|64505.9|355
1630534200000|2021-09-01 22:10:00|64531.2|64511.2|64531.5|64511.5|64532.9|64512.9|64528.3|64508.3|172
1630534500000|2021-09-01 22:15:00|64532.7|64512.7|64531.3|64511.3|64533.3|64513.3|64530.4|64510.4|153
1630534800000|2021-09-01 22:20:00|64532.9|64512.9|64531.1|64511.1|64535.5|64515.5|64529.3|64509.3|276
1630535100000|2021-09-01 22:25:00|64531|64511|64529.7|64509.7|64537.3|64514.3|64528.3|64506.4|234
1630535400000|2021-09-01 22:30:00|64529.8|64509.8|64531.4|64511.4|64534.8|64514.8|64528.5|64508.5|198
1630535700000|2021-09-01 22:35:00|64531|64511|64530.7|64510.7|64532.7|64512.7|64528.7|64508.7|164
1630536000000|2021-09-01 22:40:00|64530.5|64510.5|64530|64510|64536.2|64514|64529.1|64506|188
1630536300000|2021-09-01 22:45:00|64530.1|64510.1|64532.8|64512.8|64534.2|64514.2|64529.4|64509.4|171
1630536600000|2021-09-01 22:50:00|64530.6|64510.6|64530.5|64510.5|64533.9|64513.9|64529.7|64509.7|137
1630536900000|2021-09-01 22:55:00|64530.3|64510.3|64531.4|64511.4|64534.2|64514.2|64529.4|64509.4|164
1630537200000|2021-09-01 23:00:00|64531.5|64511.5|64531.1|64511.1|64533.2|64513.2|64527.8|64507.8|267
1630537500000|2021-09-01 23:05:00|64529.5|64509.5|64528.5|64508.5|64531.7|64511.7|64527.8|64507.8|341
1630537800000|2021-09-01 23:10:00|64528.4|64508.4|64529.7|64509.7|64530.9|64510.9|64528.3|64508.3|535
1630538100000|2021-09-01 23:15:00|64529.5|64509.5|64528.4|64508.4|64530.5|64510.5|64527|64507|443
1630538400000|2021-09-01 23:20:00|64528.1|64508.1|64527.7|64507.7|64529|64509|64526.3|64506.3|230
1630538700000|2021-09-01 23:25:00|64527.4|64507.4|64527.3|64507.3|64528.7|64508.7|64526.2|64506.2|176
1630539000000|2021-09-01 23:30:00|64527.2|64507.2|64527.9|64507.9|64529.5|64509.5|64525.8|64505.8|160
1630539300000|2021-09-01 23:35:00|64527.7|64507.7|64527.9|64507.9|64528.7|64508.7|64527.1|64507.1|158
1630539600000|2021-09-01 23:40:00|64528|64508|64529.4|64509.4|64530.3|64510.3|64525.9|64505.9|169
1630539900000|2021-09-01 23:45:00|64528.9|64508.9|64532.3|64512.3|64532.9|64512.9|64527.4|64507.4|245
1630540200000|2021-09-01 23:50:00|64532.6|64512.6|64530.4|64510.4|64533.2|64513.2|64529.7|64509.7|386
1630540500000|2021-09-01 23:55:00|64530.6|64510.6|64531.1|64511.1|64533.3|64513.3|64529.8|64509.8|298
1630540800000|2021-09-02 00:00:00|64530.9|64510.9|64529.2|64509.2|64530.9|64510.9|64526.3|64506.3|430
1630541100000|2021-09-02 00:05:00|64529.1|64509.1|64529.8|64509.8|64533.5|64513.5|64518.8|64501.4|435
1630541400000|2021-09-02 00:10:00|64529.7|64509.7|64531.8|64511.8|64533.9|64513.9|64525.2|64505.2|278
1630541700000|2021-09-02 00:15:00|64531.3|64511.3|64527.3|64507.3|64535|64515.9|64525.6|64506.7|339
1630542000000|2021-09-02 00:20:00|64527.1|64507.1|64533.3|64513.3|64533.5|64514.3|64521.8|64506.8|335
1630542300000|2021-09-02 00:25:00|64533.5|64513.5|64542.5|64522.5|64543|64523|64528.3|64511.9|374
1630542600000|2021-09-02 00:30:00|64542.6|64522.6|64540.4|64520.4|64542.9|64525.5|64533.8|64518.4|225
1630542900000|2021-09-02 00:35:00|64540.2|64520.2|64544.6|64524.6|64547.3|64527.3|64539|64519|315
1630543200000|2021-09-02 00:40:00|64544.5|64524.5|64554.1|64534.1|64557|64541.8|64543.3|64523.6|322
1630543500000|2021-09-02 00:45:00|64553.7|64533.7|64553|64533|64554.2|64538.9|64548.7|64530.1|292
1630543800000|2021-09-02 00:50:00|64553.2|64533.2|64554.7|64534.7|64556.2|64538|64547.1|64529.4|403
1630544100000|2021-09-02 00:55:00|64554.9|64534.9|64551.9|64531.9|64554.9|64534.9|64544.3|64528.7|363
1630544400000|2021-09-02 01:00:00|64552.5|64532.5|64552.2|64542.2|64559.1|64544.5|64551.6|64531.6|442
1630544700000|2021-09-02 01:05:00|64552.4|64542.4|64550.6|64530.6|64557.7|64542.9|64541.1|64524.7|455
1630545000000|2021-09-02 01:10:00|64550.5|64530.5|64552.8|64532.8|64554.2|64534.2|64546.9|64526.9|620
1630545300000|2021-09-02 01:15:00|64552.9|64532.9|64542.2|64522.2|64553.8|64533.8|64539.5|64519.5|583
1630545600000|2021-09-02 01:20:00|64542.1|64522.1|64533.8|64523.8|64543.3|64528.6|64526.6|64516.6|460
1630545900000|2021-09-02 01:25:00|64533.9|64523.9|64547.2|64527.2|64549.7|64529.8|64527.5|64511.7|524
1630546200000|2021-09-02 01:30:00|64547.1|64527.1|64557.4|64537.4|64563.8|64548|64546.2|64526.4|677
1630546500000|2021-09-02 01:35:00|64557.7|64537.7|64571.7|64551.7|64576|64561|64546.1|64530.3|725
1630546800000|2021-09-02 01:40:00|64572|64552|64571.5|64561.5|64580.2|64568.4|64567.9|64548.5|651
1630547100000|2021-09-02 01:45:00|64571.4|64561.4|64580.2|64570.2|64587.1|64577.1|64568|64554.9|629
1630547400000|2021-09-02 01:50:00|64580.5|64570.5|64582.7|64572.7|64584.4|64573.7|64573.9|64560.7|590
1630547700000|2021-09-02 01:55:00|64582.6|64572.6|64569.8|64559.8|64583.4|64573.4|64565.4|64548.8|639
1630548000000|2021-09-02 02:00:00|64569.3|64559.3|64584.7|64564.7|64585.6|64574.3|64569.3|64557.6|660
1630548300000|2021-09-02 02:05:00|64584.6|64564.6|64584.5|64564.5|64585.8|64572|64571.1|64560.8|606
1630548600000|2021-09-02 02:10:00|64584.4|64564.4|64574.1|64564.1|64584.8|64572.9|64572.6|64558.9|502
1630548900000|2021-09-02 02:15:00|64574|64564|64572.2|64562.2|64578.6|64564.2|64565.2|64550.2|664
1630549200000|2021-09-02 02:20:00|64572|64562|64572.9|64562.9|64577.4|64563.7|64568|64554.9|514
1630549500000|2021-09-02 02:25:00|64573|64563|64572.6|64562.6|64574|64564|64569.9|64559.9|428
1630549800000|2021-09-02 02:30:00|64572.5|64562.5|64578.3|64568.3|64581.7|64568.9|64571.8|64558.3|550
1630550100000|2021-09-02 02:35:00|64578.4|64568.4|64592.5|64582.5|64598.5|64584.5|64577.7|64567.7|630
1630550400000|2021-09-02 02:40:00|64592.3|64582.3|64592.1|64582.1|64596.3|64586.3|64583.6|64568.7|562
1630550700000|2021-09-02 02:45:00|64591.9|64581.9|64591.2|64571.2|64593.9|64583.9|64582.9|64567.2|503
1630551000000|2021-09-02 02:50:00|64591.4|64571.4|64589.3|64579.3|64593.4|64579.3|64585.9|64569.1|446
1630551300000|2021-09-02 02:55:00|64588.9|64578.9|64573.2|64563.2|64590.5|64580.5|64572|64562|680
1630551600000|2021-09-02 03:00:00|64573.3|64563.3|64574.7|64564.7|64580.1|64568.7|64569.3|64556.7|531
1630551900000|2021-09-02 03:05:00|64574.8|64564.8|64571.8|64561.8|64578.6|64567.2|64570.3|64555.7|503
1630552200000|2021-09-02 03:10:00|64571.6|64561.6|64576.2|64566.2|64576.6|64566.6|64568.9|64558.9|480
1630552500000|2021-09-02 03:15:00|64576.1|64566.1|64583.4|64573.4|64584.1|64574.1|64573.6|64563.6|547
1630552800000|2021-09-02 03:20:00|64582.5|64572.5|64574.6|64564.6|64584.3|64573.9|64574.3|64561.4|534
1630553100000|2021-09-02 03:25:00|64579.3|64559.3|64576.2|64556.2|64582.6|64565.2|64566.1|64553.5|647
1630553400000|2021-09-02 03:30:00|64576.1|64556.1|64569.7|64559.7|64578.1|64562.9|64566.4|64554.9|514
1630553700000|2021-09-02 03:35:00|64569.6|64559.6|64566.3|64556.3|64577|64562.4|64565|64555|442
1630554000000|2021-09-02 03:40:00|64566.6|64556.6|64571.3|64561.3|64576.9|64561.7|64565.2|64555.2|390
1630554300000|2021-09-02 03:45:00|64570.3|64560.3|64582.6|64562.6|64585.2|64570.4|64569.7|64556.2|536
1630554600000|2021-09-02 03:50:00|64582.3|64562.3|64573.5|64563.5|64585.6|64570.5|64572.4|64561.7|372
1630554900000|2021-09-02 03:55:00|64573.6|64563.6|64575.2|64555.2|64578.4|64564.7|64571|64554.9|338
1630555200000|2021-09-02 04:00:00|64575.1|64555.1|64572.6|64552.6|64576.4|64560.9|64567.2|64552.4|310
1630555500000|2021-09-02 04:05:00|64572.8|64552.8|64564.8|64554.8|64572.8|64559|64563.5|64552.1|288
1630555800000|2021-09-02 04:10:00|64564.7|64554.7|64573.9|64553.9|64574.2|64558.4|64563.3|64550.9|278
1630556100000|2021-09-02 04:15:00|64574|64554|64579.5|64559.5|64581.8|64564.6|64568.9|64554|276
1630556400000|2021-09-02 04:20:00|64578.8|64558.8|64573.6|64563.6|64580.1|64564.9|64573.5|64558.3|274
1630556700000|2021-09-02 04:25:00|64573.7|64563.7|64581.4|64561.4|64581.6|64566.4|64573.5|64558.2|243
1630557000000|2021-09-02 04:30:00|64582.1|64562.1|64578.4|64568.4|64585.3|64570.3|64576.5|64561.6|313
1630557300000|2021-09-02 04:35:00|64578.1|64568.1|64580.5|64570.5|64581.7|64571.7|64578|64568|194
1630557600000|2021-09-02 04:40:00|64580.7|64570.7|64581.7|64571.7|64582.3|64572.3|64579.4|64569.4|350
1630557900000|2021-09-02 04:45:00|64581.6|64571.6|64582.2|64572.2|64584.3|64573.2|64577.8|64563.4|370
1630558200000|2021-09-02 04:50:00|64582.1|64572.1|64580.6|64570.6|64583.3|64573.3|64580.2|64570.2|210
1630558500000|2021-09-02 04:55:00|64580.5|64570.5|64581.9|64561.9|64583.9|64571.9|64576.2|64560.9|337
1630558800000|2021-09-02 05:00:00|64582.4|64562.4|64574.6|64564.6|64583.6|64569.6|64573.5|64562.4|441
1630559100000|2021-09-02 05:05:00|64574.7|64564.7|64568.5|64558.5|64574.7|64564.7|64568.1|64553.3|308
1630559400000|2021-09-02 05:10:00|64568.4|64558.4|64569.8|64559.8|64570|64560|64567.5|64557.5|332
1630559700000|2021-09-02 05:15:00|64569.9|64559.9|64573.7|64563.7|64579.5|64565.6|64569.4|64559.2|405
1630560000000|2021-09-02 05:20:00|64573.3|64563.3|64569.3|64559.3|64576.1|64566.1|64568.6|64558.6|390
1630560300000|2021-09-02 05:25:00|64569.2|64559.2|64569.2|64559.2|64572.9|64562.9|64569|64559|315
1630560600000|2021-09-02 05:30:00|64569.6|64559.6|64567.8|64557.8|64575.6|64565.6|64567.7|64557.7|400
1630560900000|2021-09-02 05:35:00|64567.9|64557.9|64571|64561|64574.3|64564.3|64567.8|64557.8|378
1630561200000|2021-09-02 05:40:00|64570.6|64560.6|64556|64546|64570.7|64560.7|64555.8|64545.8|390
1630561500000|2021-09-02 05:45:00|64555.9|64545.9|64557.1|64547.1|64562.3|64552.3|64555.9|64545.9|325
1630561800000|2021-09-02 05:50:00|64557|64547|64560.8|64550.8|64562.3|64552.3|64554.5|64544.5|448
1630562100000|2021-09-02 05:55:00|64561.2|64551.2|64552.1|64542.1|64561.5|64551.5|64550.9|64540.9|524
1630562400000|2021-09-02 06:00:00|64552.3|64542.3|64557.3|64547.3|64563.8|64553.8|64552.3|64542.3|641
1630562700000|2021-09-02 06:05:00|64557.8|64547.8|64561.4|64551.4|64567|64557|64557.4|64547.4|547
1630563000000|2021-09-02 06:10:00|64561.6|64551.6|64570.6|64560.6|64571.4|64561.4|64557.3|64547.3|459
1630563300000|2021-09-02 06:15:00|64570.5|64560.5|64570.2|64560.2|64579.6|64569.6|64570.1|64560.1|486
1630563600000|2021-09-02 06:20:00|64570.4|64560.4|64573.3|64563.3|64576.9|64566.9|64569.9|64559.9|416
1630563900000|2021-09-02 06:25:00|64573.2|64563.2|64573.1|64563.1|64573.4|64563.4|64569.2|64559.2|399
1630564200000|2021-09-02 06:30:00|64573.7|64563.7|64572.7|64562.7|64574.2|64564.2|64570.4|64560.4|480
1630564500000|2021-09-02 06:35:00|64572.8|64562.8|64570.3|64560.3|64574.4|64564.4|64565.7|64555.7|510
1630564800000|2021-09-02 06:40:00|64570.2|64560.2|64563.3|64553.3|64570.7|64560.7|64562.3|64552.3|495
1630565100000|2021-09-02 06:45:00|64563.2|64553.2|64560.9|64550.9|64566.3|64556.3|64560.1|64550.1|594
1630565400000|2021-09-02 06:50:00|64561|64551|64561.5|64551.5|64564|64554|64560|64550|447
1630565700000|2021-09-02 06:55:00|64562|64552|64560.5|64550.5|64562.4|64552.4|64555.7|64545.7|562
1630566000000|2021-09-02 07:00:00|64560.6|64550.6|64558.5|64548.5|64562.3|64552.3|64557.3|64547.3|455
1630566300000|2021-09-02 07:05:00|64558.4|64548.4|64571.3|64561.3|64573.3|64563.3|64558.3|64548.3|526
1630566600000|2021-09-02 07:10:00|64571.4|64561.4|64576.2|64566.2|64582.3|64572.3|64571.1|64561.1|585
1630566900000|2021-09-02 07:15:00|64576.1|64566.1|64577.1|64567.1|64584|64574|64574.6|64564.6|494
1630567200000|2021-09-02 07:20:00|64577|64567|64566.4|64556.4|64577.1|64567.1|64564.9|64554.9|540
1630567500000|2021-09-02 07:25:00|64566.3|64556.3|64561|64551|64566.7|64556.7|64557|64547|543
1630567800000|2021-09-02 07:30:00|64560.9|64550.9|64536.7|64526.7|64562.8|64552.8|64526.8|64509.5|664
1630568100000|2021-09-02 07:35:00|64536.6|64526.6|64548.4|64538.4|64548.7|64538.7|64535.6|64523.8|603
1630568400000|2021-09-02 07:40:00|64548.1|64538.1|64552.4|64542.4|64554.8|64544.8|64534.5|64524.5|580
1630568700000|2021-09-02 07:45:00|64552|64542|64564.8|64554.8|64565.3|64555.3|64548|64538|494
1630569000000|2021-09-02 07:50:00|64564.9|64554.9|64557|64547|64579.3|64565.1|64556.8|64544.2|561
1630569300000|2021-09-02 07:55:00|64557.3|64547.3|64556.7|64546.7|64559.7|64549.7|64552|64542|499
1630569600000|2021-09-02 08:00:00|64556.5|64546.5|64562.1|64552.1|64567.8|64552.7|64553.6|64542.7|486
1630569900000|2021-09-02 08:05:00|64562|64552|64566.8|64556.8|64569.9|64559.9|64561.3|64551.3|460
1630570200000|2021-09-02 08:10:00|64566.6|64556.6|64572.2|64562.2|64573.5|64563.5|64563|64553|465
1630570500000|2021-09-02 08:15:00|64572.5|64562.5|64571.5|64561.5|64578.7|64568.7|64571.3|64561.3|562
1630570800000|2021-09-02 08:20:00|64571.6|64561.6|64567.5|64557.5|64578.9|64568.9|64567.1|64555.5|597
1630571100000|2021-09-02 08:25:00|64567.7|64557.7|64577|64567|64577.2|64567.2|64559.7|64549.4|604
1630571400000|2021-09-02 08:30:00|64576.7|64566.7|64564.1|64554.1|64577.6|64567.6|64562.6|64552.6|573
1630571700000|2021-09-02 08:35:00|64561.9|64551.9|64563.4|64553.4|64565.7|64555.7|64560.5|64550.5|332
1630572000000|2021-09-02 08:40:00|64563.5|64553.5|64564.6|64554.6|64567.5|64557.5|64561.7|64551.7|390
1630572300000|2021-09-02 08:45:00|64564.4|64554.4|64565.2|64555.2|64566.4|64556.4|64561.6|64551.6|504
1630572600000|2021-09-02 08:50:00|64565.3|64555.3|64562.5|64552.5|64565.8|64555.8|64559.7|64549.7|438
1630572900000|2021-09-02 08:55:00|64562.6|64552.6|64558.2|64548.2|64565.8|64555.8|64554.7|64544.7|603
1630573200000|2021-09-02 09:00:00|64558.1|64548.1|64565.3|64555.3|64565.4|64555.4|64557.5|64547.5|465
1630573500000|2021-09-02 09:05:00|64565.5|64555.5|64570|64560|64575.1|64563|64565.4|64554.3|385
1630573800000|2021-09-02 09:10:00|64570.1|64560.1|64573.3|64563.3|64578.8|64565.5|64570.1|64558.3|370
1630574100000|2021-09-02 09:15:00|64573.1|64563.1|64577.1|64567.1|64580.8|64570.8|64573|64563|430
1630574400000|2021-09-02 09:20:00|64577.3|64567.3|64573.1|64563.1|64577.3|64567.3|64568.8|64558.8|342
1630574700000|2021-09-02 09:25:00|64573.2|64563.2|64576.6|64566.6|64577|64567|64571.1|64561.1|313
1630575000000|2021-09-02 09:30:00|64576.5|64566.5|64575.1|64565.1|64579.6|64569.6|64574.7|64564.7|383
1630575300000|2021-09-02 09:35:00|64575.3|64565.3|64563.5|64553.5|64576.7|64566.7|64563|64553|360
1630575600000|2021-09-02 09:40:00|64563.4|64553.4|64560.7|64550.7|64569.5|64555.2|64559.9|64545.2|421
1630575900000|2021-09-02 09:45:00|64560.8|64550.8|64551.1|64541.1|64560.8|64550.8|64547.3|64535.1|545
1630576200000|2021-09-02 09:50:00|64551|64541|64552.5|64542.5|64557.9|64542.8|64546.8|64532.2|518
1630576500000|2021-09-02 09:55:00|64552.6|64542.6|64536|64526|64557|64542.7|64535.5|64524.7|510
1630576800000|2021-09-02 10:00:00|64536.3|64526.3|64539.3|64529.3|64542.6|64529.4|64531.1|64516.8|521
1630577100000|2021-09-02 10:05:00|64539.2|64529.2|64536.3|64526.3|64546.4|64531.3|64535.2|64520.5|266
1630577400000|2021-09-02 10:10:00|64535.9|64525.9|64531.8|64521.8|64540.5|64525.9|64531.1|64516.8|197
1630577700000|2021-09-02 10:15:00|64531.7|64521.7|64534|64524|64539.6|64524.7|64528.5|64515.9|287
1630578000000|2021-09-02 10:20:00|64533.8|64523.8|64529.7|64519.7|64540.5|64525.3|64529.3|64517.3|283
1630578300000|2021-09-02 10:25:00|64534.9|64514.9|64535|64515|64536.3|64521.9|64528.3|64513.4|271
1630578600000|2021-09-02 10:30:00|64534.9|64514.9|64531.3|64511.3|64535.2|64518.8|64523.5|64508.9|311
1630578900000|2021-09-02 10:35:00|64531.2|64511.2|64531.6|64521.6|64536.2|64521.8|64521.1|64506.3|305
1630579200000|2021-09-02 10:40:00|64531.5|64521.5|64533.2|64523.2|64537.1|64527|64530.8|64516.1|303
1630579500000|2021-09-02 10:45:00|64533.1|64523.1|64541.6|64531.6|64545.1|64532.8|64533.1|64518.9|268
1630579800000|2021-09-02 10:50:00|64541.7|64531.7|64537.4|64527.4|64548.1|64533.4|64537|64523|253
1630580100000|2021-09-02 10:55:00|64537.2|64527.2|64536.8|64526.8|64541.9|64527.3|64533.3|64519|310
1630580400000|2021-09-02 11:00:00|64542|64522|64541.8|64531.8|64548.6|64533.3|64536.1|64521.9|377
1630580700000|2021-09-02 11:05:00|64540.9|64530.9|64538.2|64528.2|64546.6|64530.9|64535.4|64520.8|396
1630581000000|2021-09-02 11:10:00|64538.1|64528.1|64534.5|64524.5|64541.8|64528.2|64533.7|64518.9|362
1630581300000|2021-09-02 11:15:00|64534.6|64524.6|64534.6|64524.6|64535.4|64525.4|64529.6|64519.6|269
1630581600000|2021-09-02 11:20:00|64534.5|64524.5|64531.6|64521.6|64537.1|64524.6|64530.7|64516.1|283
1630581900000|2021-09-02 11:25:00|64531.8|64521.8|64541.6|64521.6|64545.1|64528.8|64531.6|64516.9|334
1630582200000|2021-09-02 11:30:00|64541.5|64521.5|64534|64524|64541.5|64526.9|64533.8|64519.6|248
1630582500000|2021-09-02 11:35:00|64533.9|64523.9|64527.7|64517.7|64536.5|64523.9|64527.7|64513.2|362
1630582800000|2021-09-02 11:40:00|64527.8|64517.8|64526|64516|64532.8|64518.3|64525.7|64511.9|314
1630583100000|2021-09-02 11:45:00|64525.9|64515.9|64527.3|64517.3|64532.1|64520.1|64524.6|64512|360
1630583400000|2021-09-02 11:50:00|64526.7|64516.7|64526.7|64516.7|64532.4|64518.1|64523.6|64509.6|327
1630583700000|2021-09-02 11:55:00|64526.8|64516.8|64530.1|64520.1|64535.4|64520.3|64526.8|64512.1|297
1630584000000|2021-09-02 12:00:00|64530.2|64520.2|64534.7|64514.7|64535.3|64520.7|64526.3|64513.4|369
1630584300000|2021-09-02 12:05:00|64534.9|64514.9|64534.1|64524.1|64538.6|64525|64529.5|64514.7|386
1630584600000|2021-09-02 12:10:00|64534.2|64524.2|64531.7|64521.7|64538.9|64524.8|64530.9|64518.9|286
1630584900000|2021-09-02 12:15:00|64531.5|64521.5|64531.1|64521.1|64532.4|64522.4|64531|64521|267
1630585200000|2021-09-02 12:20:00|64531.2|64521.2|64535.1|64525.1|64541.1|64525.8|64529|64516.5|424
1630585500000|2021-09-02 12:25:00|64535|64525|64554.1|64534.1|64554.1|64534.7|64534.9|64520.1|450
1630585800000|2021-09-02 12:30:00|64555.3|64535.3|64542.4|64522.4|64557.5|64537.5|64534|64519|640
1630586100000|2021-09-02 12:35:00|64542.5|64522.5|64543|64533|64548.3|64533.8|64537.5|64522|310
1630586400000|2021-09-02 12:40:00|64543.2|64533.2|64547|64537|64556.6|64541.8|64542.2|64528.9|504
1630586700000|2021-09-02 12:45:00|64547.1|64537.1|64541.6|64531.6|64552.5|64537.2|64538|64525.2|424
1630587000000|2021-09-02 12:50:00|64541.4|64531.4|64539.6|64529.6|64545.3|64531.6|64533.8|64519.8|435
1630587300000|2021-09-02 12:55:00|64539.7|64529.7|64525.7|64515.7|64542.9|64532.9|64525.5|64510.4|556
1630587600000|2021-09-02 13:00:00|64525.6|64515.6|64550.2|64530.2|64557.1|64541.7|64525.6|64515.6|742
1630587900000|2021-09-02 13:05:00|64550.4|64530.4|64549.7|64539.7|64555.6|64542.3|64543.4|64529.2|591
1630588200000|2021-09-02 13:10:00|64549.8|64539.8|64531.3|64521.3|64549.8|64539.8|64528.1|64515.2|633
1630588500000|2021-09-02 13:15:00|64531.2|64521.2|64519.9|64509.9|64537.4|64522.4|64519.7|64507.2|556
1630588800000|2021-09-02 13:20:00|64520|64510|64505.6|64495.6|64526.6|64511.1|64505.5|64492.8|569
1630589100000|2021-09-02 13:25:00|64505.8|64495.8|64498.1|64488.1|64515.4|64500.1|64497.9|64483.1|434
1630589400000|2021-09-02 13:30:00|64498|64488|64510.8|64490.8|64511.5|64496|64496.1|64482.1|668
1630589700000|2021-09-02 13:35:00|64510.7|64490.7|64520.6|64510.6|64526.5|64511.6|64505.6|64490.5|558
1630590000000|2021-09-02 13:40:00|64520.5|64510.5|64504.9|64494.9|64524.2|64510.5|64503.4|64488.9|567
1630590300000|2021-09-02 13:45:00|64505.2|64495.2|64497.2|64487.2|64508.7|64495.6|64495.1|64484.6|665
1630590600000|2021-09-02 13:50:00|64497.3|64487.3|64492.1|64482.1|64507.2|64492.4|64490.6|64476.4|558
1630590900000|2021-09-02 13:55:00|64492.2|64482.2|64489.1|64469.1|64497.8|64482.7|64485.1|64468.7|468
1630591200000|2021-09-02 14:00:00|64483.9|64473.9|64515|64495|64525.6|64507.4|64483.9|64469.2|831
1630591500000|2021-09-02 14:05:00|64514.8|64494.8|64515.1|64495.1|64515.1|64500.4|64502|64487.8|666
1630591800000|2021-09-02 14:10:00|64515.3|64495.3|64504.3|64494.3|64522.8|64508.1|64502.5|64487.6|653
1630592100000|2021-09-02 14:15:00|64508.7|64488.7|64510.4|64490.4|64511.2|64496.1|64498.3|64483.3|661
1630592400000|2021-09-02 14:20:00|64510.5|64490.5|64510.2|64490.2|64511.5|64495.7|64498.5|64483.5|618
1630592700000|2021-09-02 14:25:00|64510.4|64490.4|64504.4|64484.4|64510.7|64493.2|64495.2|64480.3|575
1630593000000|2021-09-02 14:30:00|64504.3|64484.3|64496.4|64486.4|64508.5|64492.3|64495.5|64480.7|640
1630593300000|2021-09-02 14:35:00|64496.6|64486.6|64500|64480|64507|64491.9|64491.3|64476.2|612
1630593600000|2021-09-02 14:40:00|64499.8|64479.8|64498.6|64478.6|64500.1|64484.9|64490.4|64475.8|603
1630593900000|2021-09-02 14:45:00|64498.7|64478.7|64499.3|64489.3|64505.1|64489.6|64492.6|64477.8|586
1630594200000|2021-09-02 14:50:00|64499.2|64489.2|64502|64482|64506.7|64489.9|64494.7|64479.6|638
1630594500000|2021-09-02 14:55:00|64496.7|64486.7|64491.1|64471.1|64502.6|64487.8|64484|64470.3|678
1630594800000|2021-09-02 15:00:00|64491.2|64471.2|64492.8|64482.8|64493.1|64483.1|64483.6|64468.5|535
1630595100000|2021-09-02 15:05:00|64492.7|64482.7|64501.8|64481.8|64501.9|64486.4|64486|64471.3|448
1630595400000|2021-09-02 15:10:00|64501.6|64481.6|64492.2|64482.2|64501.6|64486.3|64489|64473.8|519
1630595700000|2021-09-02 15:15:00|64492.1|64482.1|64503.7|64483.7|64505.2|64489.2|64488.7|64473.6|552
1630596000000|2021-09-02 15:20:00|64503.6|64483.6|64502.2|64492.2|64507.8|64492.6|64497.3|64482.6|410
1630596300000|2021-09-02 15:25:00|64502.1|64492.1|64499.7|64489.7|64508.9|64494.2|64499.2|64486.1|452
1630596600000|2021-09-02 15:30:00|64499.6|64489.6|64500.7|64490.7|64508.3|64493.5|64496.9|64481.9|426
1630596900000|2021-09-02 15:35:00|64500.6|64490.6|64501.4|64491.4|64509.7|64494.4|64498.7|64484.5|429
1630597200000|2021-09-02 15:40:00|64501.3|64491.3|64501.7|64491.7|64506.9|64492.4|64497.2|64483.1|365
1630597500000|2021-09-02 15:45:00|64501.8|64491.8|64500.3|64490.3|64508.1|64492.9|64497.8|64483.8|435
1630597800000|2021-09-02 15:50:00|64507.4|64487.4|64503.5|64493.5|64512.3|64495.9|64500.5|64486.8|477
1630598100000|2021-09-02 15:55:00|64503.6|64493.6|64502.3|64482.3|64509.5|64494.8|64496.6|64481.1|492
1630598400000|2021-09-02 16:00:00|64497.3|64487.3|64502.4|64492.4|64507.7|64492.6|64496|64481.2|504
1630598700000|2021-09-02 16:05:00|64502.3|64492.3|64509.2|64489.2|64509.2|64493.5|64499.7|64484.8|497
1630599000000|2021-09-02 16:10:00|64509.3|64489.3|64500.2|64490.2|64510|64494.9|64499.5|64484.4|438
1630599300000|2021-09-02 16:15:00|64499.8|64489.8|64503.8|64493.8|64508.8|64493.9|64498.9|64484.1|490
1630599600000|2021-09-02 16:20:00|64503.6|64493.6|64504.3|64484.3|64508.2|64493.7|64498.6|64483.6|299
1630599900000|2021-09-02 16:25:00|64504.2|64484.2|64504.6|64484.6|64506.7|64492.1|64496.8|64482|361
1630600200000|2021-09-02 16:30:00|64499.6|64489.6|64504.3|64494.3|64509.5|64494.3|64499.4|64482.8|356
1630600500000|2021-09-02 16:35:00|64504.4|64494.4|64509.6|64489.6|64510.4|64495.2|64502.8|64487.6|358
1630600800000|2021-09-02 16:40:00|64509.7|64489.7|64505.9|64485.9|64509.7|64494.4|64500.8|64485.9|379
1630601100000|2021-09-02 16:45:00|64506|64486|64504.5|64494.5|64509.8|64494.6|64500.7|64485.8|310
1630601400000|2021-09-02 16:50:00|64504.7|64494.7|64505.7|64485.7|64509.5|64494.7|64500.9|64485.5|280
1630601700000|2021-09-02 16:55:00|64505.6|64485.6|64487.3|64477.3|64506.2|64489.5|64485.5|64470.2|429
1630602000000|2021-09-02 17:00:00|64487.2|64477.2|64487.1|64477.1|64494.9|64480.3|64483.5|64468.5|436
1630602300000|2021-09-02 17:05:00|64486.9|64476.9|64488.3|64478.3|64493.8|64478.7|64484.1|64468.8|339
1630602600000|2021-09-02 17:10:00|64488.4|64478.4|64487.8|64477.8|64494.8|64479.5|64486.7|64471.5|281
1630602900000|2021-09-02 17:15:00|64487.7|64477.7|64493|64483|64498|64483|64487|64472.5|264
1630603200000|2021-09-02 17:20:00|64492.9|64482.9|64494|64484|64499.3|64484.3|64491.8|64476.7|293
1630603500000|2021-09-02 17:25:00|64494.1|64484.1|64498.1|64488.1|64503.6|64488.9|64493.6|64478.7|302
1630603800000|2021-09-02 17:30:00|64498|64488|64497.7|64487.7|64503.3|64489|64495.3|64479.9|318
1630604100000|2021-09-02 17:35:00|64497.6|64487.6|64493|64483|64501.4|64488|64491.9|64476.7|275
1630604400000|2021-09-02 17:40:00|64493.1|64483.1|64504.1|64484.1|64509.1|64494.1|64488.3|64474.1|409
1630604700000|2021-09-02 17:45:00|64498.9|64488.9|64499.9|64489.9|64504.5|64490|64498.3|64483.2|259
1630605000000|2021-09-02 17:50:00|64499.8|64489.8|64492.4|64482.4|64506.5|64491.4|64491.8|64476.9|368
1630605300000|2021-09-02 17:55:00|64492.5|64482.5|64489.4|64479.4|64500.5|64485.4|64489.1|64474.3|344
1630605600000|2021-09-02 18:00:00|64489.3|64479.3|64492.5|64482.5|64497.6|64482.5|64485.9|64472.8|436
1630605900000|2021-09-02 18:05:00|64492.4|64482.4|64496.1|64476.1|64498.6|64483.1|64489.9|64474.8|409
1630606200000|2021-09-02 18:10:00|64496|64476|64486.6|64476.6|64499|64484.2|64486.5|64471.8|492
1630606500000|2021-09-02 18:15:00|64486.7|64476.7|64492.5|64482.5|64498.3|64483.2|64486.3|64471.9|356
1630606800000|2021-09-02 18:20:00|64492.6|64482.6|64498.2|64478.2|64499.1|64484.6|64492.4|64477.3|351
1630607100000|2021-09-02 18:25:00|64498.3|64478.3|64494.2|64484.2|64499.4|64485.6|64490.3|64475.2|423
1630607400000|2021-09-02 18:30:00|64494.1|64484.1|64493.9|64483.9|64499.4|64485|64492.7|64477.7|334
1630607700000|2021-09-02 18:35:00|64494|64484|64494.3|64484.3|64500|64485.2|64493.6|64479|367
1630608000000|2021-09-02 18:40:00|64494.4|64484.4|64493.9|64483.9|64499.6|64484.7|64491.8|64476.9|346
1630608300000|2021-09-02 18:45:00|64493.7|64483.7|64494.3|64484.3|64499.5|64485|64493.2|64478.5|290
1630608600000|2021-09-02 18:50:00|64494.2|64484.2|64492|64482|64499.9|64484.9|64491|64475.7|354
1630608900000|2021-09-02 18:55:00|64491.9|64481.9|64485.8|64475.8|64497|64482|64485.4|64470.4|425
1630609200000|2021-09-02 19:00:00|64490.9|64470.9|64491|64471|64491.6|64475.9|64483.7|64467.9|405
1630609500000|2021-09-02 19:05:00|64490.9|64470.9|64493.1|64473.1|64493.2|64477.8|64486|64470.7|253
1630609800000|2021-09-02 19:10:00|64493.2|64473.2|64490.2|64470.2|64493.3|64478.1|64484.9|64469.8|295
1630610100000|2021-09-02 19:15:00|64489.9|64469.9|64493.1|64473.1|64493.4|64478.2|64484.9|64469.9|270
1630610400000|2021-09-02 19:20:00|64493.2|64473.2|64492.9|64472.9|64493.6|64478.5|64487.6|64472.3|224
1630610700000|2021-09-02 19:25:00|64492.8|64472.8|64488.2|64478.2|64493.7|64478.3|64488.1|64472.6|214
1630611000000|2021-09-02 19:30:00|64488.4|64478.4|64497.2|64477.2|64497.8|64478.4|64488.3|64474.2|262
1630611300000|2021-09-02 19:35:00|64497.1|64477.1|64497.4|64477.4|64498|64478|64496.5|64476.5|246
1630611600000|2021-09-02 19:40:00|64497.3|64477.3|64496.7|64476.7|64497.5|64481.2|64490.6|64475.2|222
1630611900000|2021-09-02 19:45:00|64496.8|64476.8|64497.2|64477.2|64497.6|64477.6|64496.5|64476.5|175
1630612200000|2021-09-02 19:50:00|64497|64477|64497.2|64477.2|64498.2|64478.2|64495.8|64475.8|194
1630612500000|2021-09-02 19:55:00|64497.1|64477.1|64497.4|64477.4|64498.5|64478.5|64496.7|64476.7|260
1630612800000|2021-09-02 20:00:00|64497.7|64477.7|64498.7|64478.7|64500.8|64482.5|64492.2|64476.2|236
1630613100000|2021-09-02 20:05:00|64498.8|64478.8|64491.1|64471.1|64499|64479|64490.3|64470.3|236
1630613400000|2021-09-02 20:10:00|64491.2|64471.2|64489.6|64469.6|64492.9|64472.9|64488.9|64468.9|174
1630613700000|2021-09-02 20:15:00|64489.8|64469.8|64489.6|64469.6|64490.2|64470.2|64489.1|64469.1|139
1630614000000|2021-09-02 20:20:00|64490.3|64470.3|64496|64476|64496.4|64476.4|64489.5|64469.5|151
1630614300000|2021-09-02 20:25:00|64496.1|64476.1|64496.3|64476.3|64497.5|64477.5|64495.4|64475.4|190
1630614600000|2021-09-02 20:30:00|64496.6|64476.6|64495.7|64475.7|64496.6|64476.6|64494.4|64474.4|198
1630614900000|2021-09-02 20:35:00|64495.6|64475.6|64495.5|64475.5|64496.4|64476.4|64495|64475|142
1630615200000|2021-09-02 20:40:00|64495.7|64475.7|64495.5|64475.5|64496.2|64476.2|64494.6|64474.6|153
1630615500000|2021-09-02 20:45:00|64495.9|64475.9|64495.7|64475.7|64498.6|64478.6|64493.7|64473.7|149
1630615800000|2021-09-02 20:50:00|64495.4|64475.4|64496.1|64476.1|64497.9|64477.9|64493.6|64473.6|124
1630616100000|2021-09-02 20:55:00|64496.2|64476.2|64498.5|64478.5|64498.5|64478.5|64491.2|64471.2|202
1630616400000|2021-09-02 21:00:00|64498.4|64478.4|64516.3|64471.1|64519.2|64479.3|64498.4|64466.6|70
1630616700000|2021-09-02 21:05:00|64516.5|64482.3|64513.1|64476.2|64521.1|64500.7|64503.6|64467.8|91
1630617000000|2021-09-02 21:10:00|64513.2|64475.3|64507.1|64487.1|64525|64494.4|64505.9|64467.6|146
1630617300000|2021-09-02 21:15:00|64511|64480.8|64513.9|64476.5|64519.9|64499.9|64506.5|64467.8|142
1630617600000|2021-09-02 21:20:00|64513.3|64473.6|64516|64473.4|64521.9|64480.2|64510.4|64468.6|159
1630617900000|2021-09-02 21:25:00|64515.8|64469.9|64522.2|64465.6|64523.7|64474.5|64509.2|64463.5|127
1630618200000|2021-09-02 21:30:00|64520.6|64466.7|64514.9|64478.7|64523.7|64484.4|64508|64465.7|176
1630618500000|2021-09-02 21:35:00|64517.7|64473.5|64516|64473.4|64518.4|64484.6|64508.6|64464.9|100
1630618800000|2021-09-02 21:40:00|64520|64473.2|64516|64468.3|64520|64477.8|64507.7|64464.4|118
1630619100000|2021-09-02 21:45:00|64516.7|64466.5|64515.9|64472.3|64518|64478.3|64507.4|64462.5|119
1630619400000|2021-09-02 21:50:00|64515.8|64475.3|64515.7|64474.4|64519.4|64475.4|64509.9|64466.2|135
1630619700000|2021-09-02 21:55:00|64514.5|64474.3|64516.2|64472.2|64520.3|64476|64507.9|64467.5|96
1630620000000|2021-09-02 22:00:00|64516.4|64476|64498.6|64478.6|64516.7|64481.3|64495.5|64470.6|339
1630620300000|2021-09-02 22:05:00|64497.7|64477.7|64500|64480|64501.3|64481.3|64495.6|64475.6|221
1630620600000|2021-09-02 22:10:00|64499.2|64479.2|64501.1|64481.1|64501.9|64481.9|64496.4|64476.4|200
1630620900000|2021-09-02 22:15:00|64500.1|64480.1|64501.6|64481.6|64501.8|64481.8|64496.4|64476.4|147
1630621200000|2021-09-02 22:20:00|64502.4|64482.4|64499.5|64479.5|64502.4|64482.4|64497.4|64477.4|138
1630621500000|2021-09-02 22:25:00|64499.4|64479.4|64499.8|64479.8|64503.5|64483.5|64497|64477|159
1630621800000|2021-09-02 22:30:00|64498.6|64478.6|64501.1|64481.1|64502.1|64482.1|64498.5|64478.5|149
1630622100000|2021-09-02 22:35:00|64499.1|64479.1|64499.5|64479.5|64502.4|64482.4|64497.3|64477.3|192
1630622400000|2021-09-02 22:40:00|64499.6|64479.6|64498.8|64478.8|64502.1|64482.1|64497|64477|197
1630622700000|2021-09-02 22:45:00|64498.7|64478.7|64499.3|64479.3|64501.7|64486.4|64496.4|64477.7|178
1630623000000|2021-09-02 22:50:00|64500|64480|64500.1|64480.1|64501.2|64481.2|64497.9|64477.9|188
1630623300000|2021-09-02 22:55:00|64500.2|64480.2|64500|64480|64502|64482|64498|64478|172
1630623600000|2021-09-02 23:00:00|64499|64479|64499.2|64479.2|64501.4|64481.4|64496.5|64476.5|198
1630623900000|2021-09-02 23:05:00|64498.9|64478.9|64499.1|64479.1|64501.1|64481.1|64496.8|64476.8|153
1630624200000|2021-09-02 23:10:00|64499.5|64479.5|64501.1|64481.1|64501.5|64481.5|64498.5|64478.5|187
1630624500000|2021-09-02 23:15:00|64501.4|64481.4|64500.1|64480.1|64501.4|64481.4|64498.5|64478.5|184
1630624800000|2021-09-02 23:20:00|64500.3|64480.3|64500.8|64480.8|64501.4|64481.4|64497.7|64477.7|190
1630625100000|2021-09-02 23:25:00|64500.5|64480.5|64500.3|64480.3|64501.2|64481.2|64498.1|64478.1|156
1630625400000|2021-09-02 23:30:00|64500.1|64480.1|64504|64484|64504.4|64484.4|64499.2|64479.2|211
1630625700000|2021-09-02 23:35:00|64503.9|64483.9|64506.8|64486.8|64509.4|64489.4|64503|64483|188
1630626000000|2021-09-02 23:40:00|64507|64487|64506.3|64486.3|64509.3|64489.3|64502.4|64482.4|238
1630626300000|2021-09-02 23:45:00|64506.2|64486.2|64503.5|64483.5|64506.4|64486.4|64500.6|64480.6|197
1630626600000|2021-09-02 23:50:00|64503.6|64483.6|64504|64484|64505.9|64485.9|64502.2|64482.2|249
1630626900000|2021-09-02 23:55:00|64503.7|64483.7|64502.7|64482.7|64504.7|64484.7|64500|64480|239
1630627200000|2021-09-03 00:00:00|64502.8|64482.8|64505.1|64485.1|64507.5|64487.5|64501|64481|335
1630627500000|2021-09-03 00:05:00|64505.2|64485.2|64492.1|64472.1|64505.2|64485.2|64492.1|64472.1|318
1630627800000|2021-09-03 00:10:00|64492.3|64472.3|64479.1|64459.1|64492.7|64472.7|64477.3|64457.3|454
1630628100000|2021-09-03 00:15:00|64479|64459|64493.2|64473.2|64494.8|64474.8|64479|64459|388
1630628400000|2021-09-03 00:20:00|64493.3|64473.3|64499.9|64479.9|64501.7|64481.7|64492.5|64472.5|377
1630628700000|2021-09-03 00:25:00|64500|64480|64497.5|64477.5|64502.3|64482.3|64497.5|64477.5|285
1630629000000|2021-09-03 00:30:00|64497.9|64477.9|64498.4|64478.4|64499.2|64479.2|64496.5|64476.5|345
1630629300000|2021-09-03 00:35:00|64498.3|64478.3|64499.7|64479.7|64504.7|64484.7|64498.1|64478.1|313
1630629600000|2021-09-03 00:40:00|64499.8|64479.8|64497.1|64477.1|64500.2|64480.2|64487.5|64467.5|484
1630629900000|2021-09-03 00:45:00|64497|64477|64484|64464|64497.8|64477.8|64483.6|64463.6|452
1630630200000|2021-09-03 00:50:00|64483.8|64463.8|64492.7|64472.7|64492.8|64477.1|64482.3|64462.3|388
1630630500000|2021-09-03 00:55:00|64492.6|64472.6|64491.4|64471.4|64494.3|64479|64487|64467|328
1630630800000|2021-09-03 01:00:00|64491.3|64471.3|64486|64466|64498.9|64478.9|64480.1|64460.1|607
1630631100000|2021-09-03 01:05:00|64485.9|64465.9|64496.6|64476.6|64498.1|64481.4|64483.4|64465.6|485
1630631400000|2021-09-03 01:10:00|64496.7|64476.7|64506.8|64486.8|64508.5|64489|64493.9|64473.9|550
1630631700000|2021-09-03 01:15:00|64506.7|64486.7|64502.1|64482.1|64512.8|64492.8|64497.6|64481.3|567
1630632000000|2021-09-03 01:20:00|64502.3|64482.3|64497.9|64477.9|64502.3|64487.9|64492.8|64477.7|542
1630632300000|2021-09-03 01:25:00|64497.8|64477.8|64494|64474|64498.9|64484.8|64484.3|64469.5|480
1630632600000|2021-09-03 01:30:00|64494.2|64474.2|64523.2|64513.2|64532.8|64513.4|64490.8|64473.8|770
1630632900000|2021-09-03 01:35:00|64523.1|64513.1|64530.7|64510.7|64537|64517.4|64519.3|64504|617
1630633200000|2021-09-03 01:40:00|64526.2|64516.2|64531.3|64511.3|64538.1|64522.9|64521.7|64507.3|578
1630633500000|2021-09-03 01:45:00|64531.1|64511.1|64538.1|64518.1|64545.8|64530.3|64526.2|64510.9|743
1630633800000|2021-09-03 01:50:00|64539.1|64519.1|64548.5|64528.5|64553.2|64536.3|64536.3|64518.8|630
1630634100000|2021-09-03 01:55:00|64548.8|64528.8|64571.2|64561.2|64581.2|64564.6|64544|64528.8|905
1630634400000|2021-09-03 02:00:00|64572.1|64562.1|64560.9|64540.9|64572.1|64562.1|64554.3|64538|570
1630634700000|2021-09-03 02:05:00|64560.8|64540.8|64558.7|64538.7|64566.8|64550.2|64549.9|64535.2|635
1630635000000|2021-09-03 02:10:00|64558.2|64538.2|64555.1|64545.1|64569.2|64554.5|64554.1|64538.2|550
1630635300000|2021-09-03 02:15:00|64555.2|64545.2|64553.6|64533.6|64557.7|64545.2|64545.8|64531.1|441
1630635600000|2021-09-03 02:20:00|64553.7|64533.7|64543.5|64533.5|64553.8|64538.7|64537.7|64527.7|580
1630635900000|2021-09-03 02:25:00|64543.2|64533.2|64548.4|64538.4|64559.8|64545|64542.7|64530.1|589
1630636200000|2021-09-03 02:30:00|64548.3|64538.3|64544.3|64534.3|64558.2|64542.8|64544|64531.4|484
1630636500000|2021-09-03 02:35:00|64544.4|64534.4|64541.3|64531.3|64550.9|64538.5|64540.2|64525.9|439
1630636800000|2021-09-03 02:40:00|64541.2|64531.2|64541.9|64531.9|64551.5|64536.8|64540|64525|470
1630637100000|2021-09-03 02:45:00|64541.2|64531.2|64544.4|64534.4|64553.2|64538.1|64538.8|64524.4|528
1630637400000|2021-09-03 02:50:00|64544.5|64534.5|64541.3|64521.3|64546|64534.9|64531.1|64514.2|639
1630637700000|2021-09-03 02:55:00|64541.2|64521.2|64531.2|64521.2|64542|64526|64528.1|64516.6|608
1630638000000|2021-09-03 03:00:00|64530.2|64520.2|64551.4|64541.4|64556.9|64542.2|64527.2|64513.5|714
1630638300000|2021-09-03 03:05:00|64551.3|64541.3|64543.7|64533.7|64562.7|64546.1|64542.8|64528.2|469
1630638600000|2021-09-03 03:10:00|64543.8|64533.8|64552.3|64542.3|64556.1|64542.9|64542.1|64530.6|492
1630638900000|2021-09-03 03:15:00|64552.1|64542.1|64549.4|64539.4|64555.2|64542.5|64546|64531.2|410
1630639200000|2021-09-03 03:20:00|64549.3|64539.3|64542.2|64532.2|64549.8|64539.8|64539.6|64525.7|478
1630639500000|2021-09-03 03:25:00|64542.1|64532.1|64542.5|64532.5|64548.4|64533.1|64538.9|64524.3|438
1630639800000|2021-09-03 03:30:00|64542.7|64532.7|64549.3|64539.3|64554.7|64540.5|64542.7|64528.2|428
1630640100000|2021-09-03 03:35:00|64549.4|64539.4|64555.1|64535.1|64557.1|64541.5|64548.3|64535|349
1630640400000|2021-09-03 03:40:00|64555.2|64535.2|64542.3|64532.3|64555.3|64541.2|64540.7|64530.7|340
1630640700000|2021-09-03 03:45:00|64542.4|64532.4|64542.2|64532.2|64549.6|64534.9|64541.4|64527|272
1630641000000|2021-09-03 03:50:00|64542.5|64532.5|64539.2|64529.2|64548.3|64533.3|64538.5|64524|402
1630641300000|2021-09-03 03:55:00|64539.1|64529.1|64543.3|64533.3|64547.9|64533.4|64539|64524.1|413
1630641600000|2021-09-03 04:00:00|64543.4|64533.4|64537.8|64527.8|64546.2|64533.9|64536.5|64522.3|258
1630641900000|2021-09-03 04:05:00|64537.9|64527.9|64540.7|64530.7|64546.3|64531.2|64537.2|64522.9|253
1630642200000|2021-09-03 04:10:00|64540.8|64530.8|64538.1|64528.1|64546.6|64531.7|64536.7|64522.6|341
1630642500000|2021-09-03 04:15:00|64537.9|64527.9|64538.3|64528.3|64546.3|64531.7|64537.3|64522.1|296
1630642800000|2021-09-03 04:20:00|64538.2|64528.2|64535.1|64525.1|64541.6|64529.4|64534.3|64521.4|206
1630643100000|2021-09-03 04:25:00|64535|64525|64538.8|64528.8|64538.9|64528.9|64534.8|64524.8|202
1630643400000|2021-09-03 04:30:00|64538.7|64528.7|64540.1|64530.1|64540.8|64530.8|64537|64527|275
1630643700000|2021-09-03 04:35:00|64540.2|64530.2|64540.7|64530.7|64546.1|64532.1|64539.5|64525.4|332
1630644000000|2021-09-03 04:40:00|64540.6|64530.6|64546.1|64536.1|64553.8|64539.2|64540.5|64526.5|312
1630644300000|2021-09-03 04:45:00|64546|64536|64539.2|64529.2|64546.3|64536.3|64538.5|64528.5|272
1630644600000|2021-09-03 04:50:00|64538.8|64528.8|64539.1|64529.1|64539.7|64529.7|64536.1|64526.1|264
1630644900000|2021-09-03 04:55:00|64539.2|64529.2|64538.5|64528.5|64539.8|64529.8|64538|64528|192
1630645200000|2021-09-03 05:00:00|64538.4|64528.4|64536|64526|64539.3|64529.3|64534.3|64524.3|357
1630645500000|2021-09-03 05:05:00|64535.9|64525.9|64535.8|64525.8|64541.2|64527.6|64534.6|64521.1|283
1630645800000|2021-09-03 05:10:00|64536.1|64526.1|64538.4|64528.4|64539.9|64529.9|64536|64526|308
1630646100000|2021-09-03 05:15:00|64538.5|64528.5|64538.6|64528.6|64544.6|64529.5|64537.5|64522.9|268
1630646400000|2021-09-03 05:20:00|64538.7|64528.7|64542.8|64532.8|64545.2|64532.9|64538.1|64524.8|225
1630646700000|2021-09-03 05:25:00|64542.7|64532.7|64535.1|64525.1|64542.9|64532.9|64534.8|64524.8|404
1630647000000|2021-09-03 05:30:00|64535.4|64525.4|64542.6|64532.6|64548.6|64533.6|64534.4|64523.2|424
1630647300000|2021-09-03 05:35:00|64542.7|64532.7|64546.2|64536.2|64550.6|64536.2|64537.7|64523.8|477
1630647600000|2021-09-03 05:40:00|64546.3|64536.3|64542.5|64532.5|64555|64540.2|64542.5|64530.9|371
1630647900000|2021-09-03 05:45:00|64542.6|64532.6|64543.3|64533.3|64546.7|64536.7|64542.4|64532.4|336
1630648200000|2021-09-03 05:50:00|64543.2|64533.2|64543.2|64533.2|64548.9|64535.2|64538.6|64528.6|427
1630648500000|2021-09-03 05:55:00|64543.3|64533.3|64546.4|64536.4|64551|64536.5|64538.4|64528.4|547
1630648800000|2021-09-03 06:00:00|64546.3|64536.3|64548.3|64538.3|64551.1|64541.1|64544.3|64530.9|503
1630649100000|2021-09-03 06:05:00|64548.4|64538.4|64540.9|64530.9|64551.1|64538.7|64539.5|64529.5|440
1630649400000|2021-09-03 06:10:00|64540.6|64530.6|64536.5|64526.5|64542.1|64532.1|64535.9|64525.9|418
1630649700000|2021-09-03 06:15:00|64536.4|64526.4|64537.9|64527.9|64538.3|64528.3|64528.8|64514.1|499
1630650000000|2021-09-03 06:20:00|64538.7|64528.7|64542.8|64532.8|64544.3|64534.3|64537.5|64527.5|411
1630650300000|2021-09-03 06:25:00|64542.9|64532.9|64542.3|64532.3|64543.3|64533.3|64538.3|64528.3|422
1630650600000|2021-09-03 06:30:00|64542.4|64532.4|64544.4|64534.4|64544.5|64534.5|64542.1|64532.1|449
1630650900000|2021-09-03 06:35:00|64544.6|64534.6|64543.4|64533.4|64546.8|64536.8|64541.8|64531.8|363
1630651200000|2021-09-03 06:40:00|64543.5|64533.5|64535|64525|64544.7|64534.7|64534.1|64524.1|486
1630651500000|2021-09-03 06:45:00|64534.9|64524.9|64532.1|64522.1|64535.3|64525.3|64530.4|64520.4|380
1630651800000|2021-09-03 06:50:00|64532.4|64522.4|64529.6|64519.6|64533.5|64523.5|64527.8|64517.8|368
1630652100000|2021-09-03 06:55:00|64529.1|64519.1|64519.9|64509.9|64531|64521|64518.7|64508.7|522
1630652400000|2021-09-03 07:00:00|64519.8|64509.8|64521.1|64511.1|64523.7|64513.7|64514.7|64504.7|573
1630652700000|2021-09-03 07:05:00|64520.9|64510.9|64516.4|64506.4|64524.5|64514.5|64513.7|64503.7|611
1630653000000|2021-09-03 07:10:00|64516.5|64506.5|64528.9|64518.9|64531.6|64521.6|64516.4|64506.4|528
1630653300000|2021-09-03 07:15:00|64528.8|64518.8|64532.1|64522.1|64535.7|64525.7|64528.6|64518.6|435
1630653600000|2021-09-03 07:20:00|64532|64522|64530.3|64520.3|64533.1|64523.1|64527.7|64517.7|365
1630653900000|2021-09-03 07:25:00|64530.4|64520.4|64535.6|64525.6|64535.8|64525.8|64526.4|64511.2|423
1630654200000|2021-09-03 07:30:00|64535.8|64525.8|64535.7|64525.7|64541.4|64531.4|64534.5|64524.5|439
1630654500000|2021-09-03 07:35:00|64535.8|64525.8|64532|64522|64537.3|64527.3|64531.5|64521.5|393
1630654800000|2021-09-03 07:40:00|64532.2|64522.2|64535.9|64525.9|64537.4|64527.4|64531|64521|396
1630655100000|2021-09-03 07:45:00|64536.1|64526.1|64542|64532|64542.5|64532.5|64533.8|64522.3|316
1630655400000|2021-09-03 07:50:00|64542.2|64532.2|64541|64531|64548.3|64534.5|64540.2|64525.4|388
1630655700000|2021-09-03 07:55:00|64540.9|64530.9|64531.6|64521.6|64544.4|64532.1|64530.6|64520.6|405
1630656000000|2021-09-03 08:00:00|64531.7|64521.7|64526.2|64516.2|64534.5|64524.5|64522.9|64512.9|428
1630656300000|2021-09-03 08:05:00|64526|64516|64531.4|64521.4|64532.5|64522.5|64524.1|64514.1|400
1630656600000|2021-09-03 08:10:00|64531.3|64521.3|64524.5|64514.5|64532.4|64521.8|64522.3|64512.3|436
1630656900000|2021-09-03 08:15:00|64524.3|64514.3|64521.4|64511.4|64530.5|64520.5|64521.4|64511.4|449
1630657200000|2021-09-03 08:20:00|64521.5|64511.5|64523|64513|64530.8|64516.5|64521.3|64510.8|475
1630657500000|2021-09-03 08:25:00|64522.9|64512.9|64499.8|64489.8|64530.5|64520.5|64499.3|64483.6|537
1630657800000|2021-09-03 08:30:00|64500.5|64490.5|64493.1|64473.1|64506.9|64494.4|64488.3|64472.6|572
1630658100000|2021-09-03 08:35:00|64492.9|64472.9|64476.3|64466.3|64492.9|64477.6|64474.7|64461.1|574
1630658400000|2021-09-03 08:40:00|64476.2|64466.2|64486|64476|64490.6|64477.1|64476.1|64465.1|538
1630658700000|2021-09-03 08:45:00|64485.9|64475.9|64477.6|64467.6|64486.5|64476.2|64475.2|64463.7|461
1630659000000|2021-09-03 08:50:00|64477.7|64467.7|64483.2|64473.2|64484.5|64474.5|64476.3|64463|459
1630659300000|2021-09-03 08:55:00|64483.1|64473.1|64497.4|64487.4|64498.9|64488.9|64483.1|64473.1|531
1630659600000|2021-09-03 09:00:00|64496.8|64486.8|64492.2|64482.2|64500|64490|64491.4|64481.4|561
1630659900000|2021-09-03 09:05:00|64492.3|64482.3|64487.1|64477.1|64500.8|64486|64484.6|64474.6|364
1630660200000|2021-09-03 09:10:00|64487.2|64477.2|64489.3|64479.3|64491.7|64481|64485.3|64471.3|356
1630660500000|2021-09-03 09:15:00|64489.6|64479.6|64479.2|64469.2|64490.6|64480.6|64477.4|64467.4|355
1630660800000|2021-09-03 09:20:00|64479.3|64469.3|64470|64460|64483.2|64473.2|64469.7|64459.7|350
1630661100000|2021-09-03 09:25:00|64469.5|64459.5|64447.9|64427.9|64471.1|64460.2|64441.8|64424.5|550
1630661400000|2021-09-03 09:30:00|64443.4|64433.4|64448.2|64438.2|64452.2|64439.8|64442.4|64428|518
1630661700000|2021-09-03 09:35:00|64448.1|64438.1|64446.4|64436.4|64449.3|64439.3|64441.4|64431.4|424
1630662000000|2021-09-03 09:40:00|64446.6|64436.6|64443.9|64433.9|64447.7|64437.7|64440|64430|498
1630662300000|2021-09-03 09:45:00|64443.8|64433.8|64452.7|64442.7|64462.4|64452.4|64443.7|64433.7|468
1630662600000|2021-09-03 09:50:00|64452.8|64442.8|64453.3|64443.3|64457.8|64447.8|64450.9|64440.9|407
1630662900000|2021-09-03 09:55:00|64453.6|64443.6|64432.2|64422.2|64465.5|64450.6|64430.5|64418.6|558
1630663200000|2021-09-03 10:00:00|64431.5|64421.5|64428|64418|64438.2|64423.1|64422.5|64407.7|522
1630663500000|2021-09-03 10:05:00|64427.9|64417.9|64427.2|64417.2|64438|64423.1|64424.2|64410.2|336
1630663800000|2021-09-03 10:10:00|64427.3|64417.3|64427.8|64417.8|64433.8|64418.7|64422.1|64410.2|335
1630664100000|2021-09-03 10:15:00|64427.1|64417.1|64431.8|64421.8|64441.6|64424.3|64427|64412.5|406
1630664400000|2021-09-03 10:20:00|64432|64422|64428.6|64418.6|64439.9|64426.4|64427|64412.5|423
1630664700000|2021-09-03 10:25:00|64428.7|64418.7|64433.8|64423.8|64440.9|64427.4|64428.6|64415.4|484
1630665000000|2021-09-03 10:30:00|64433.7|64423.7|64443.5|64423.5|64446.3|64431.2|64433.1|64418.8|376
1630665300000|2021-09-03 10:35:00|64443.3|64423.3|64433.4|64423.4|64445.4|64430.5|64431.6|64417.1|368
1630665600000|2021-09-03 10:40:00|64433.2|64423.2|64428.1|64418.1|64439.4|64424.8|64427.1|64411.7|324
1630665900000|2021-09-03 10:45:00|64428|64418|64428|64418|64435.8|64422.3|64427.3|64412.9|298
1630666200000|2021-09-03 10:50:00|64427.8|64417.8|64423.7|64413.7|64432.9|64419.6|64422.9|64412.9|246
1630666500000|2021-09-03 10:55:00|64423.6|64413.6|64435.3|64415.3|64435.4|64420.1|64423.6|64409.6|316
1630666800000|2021-09-03 11:00:00|64435.4|64415.4|64428.5|64418.5|64435.6|64423.7|64427.1|64413|305
1630667100000|2021-09-03 11:05:00|64428|64418|64404.2|64394.2|64429.2|64419.2|64401.4|64387.5|452
1630667400000|2021-09-03 11:10:00|64404.3|64394.3|64409.7|64389.7|64411.1|64396.6|64398.3|64383.1|433
1630667700000|2021-09-03 11:15:00|64409.8|64389.8|64388.8|64368.8|64409.9|64394.8|64380.9|64366|412
1630668000000|2021-09-03 11:20:00|64388.9|64368.9|64385|64375|64392.4|64377.4|64371.1|64356.2|508
1630668300000|2021-09-03 11:25:00|64384.8|64374.8|64394.6|64384.6|64399.9|64384.9|64378.7|64365|462
1630668600000|2021-09-03 11:30:00|64394.7|64384.7|64384.8|64374.8|64402.9|64388.8|64384.3|64370.7|428
1630668900000|2021-09-03 11:35:00|64384.6|64374.6|64394.3|64384.3|64400.1|64386.3|64382.8|64367.6|449
1630669200000|2021-09-03 11:40:00|64394.4|64384.4|64402.8|64382.8|64403.7|64387.8|64394.2|64379.3|331
1630669500000|2021-09-03 11:45:00|64402.6|64382.6|64408.9|64388.9|64418.6|64402.1|64399.1|64381.8|535
1630669800000|2021-09-03 11:50:00|64409.3|64389.3|64401.6|64391.6|64409.7|64394.5|64397.6|64382.7|378
1630670100000|2021-09-03 11:55:00|64406.5|64386.5|64410.1|64400.1|64414.3|64401.2|64399.9|64384.6|393
1630670400000|2021-09-03 12:00:00|64410|64400|64407.5|64397.5|64420|64405.8|64406|64392.4|487
1630670700000|2021-09-03 12:05:00|64407.6|64397.6|64408.2|64388.2|64417.1|64402.3|64403.3|64388.2|492
1630671000000|2021-09-03 12:10:00|64403.2|64393.2|64396.1|64376.1|64406.6|64393.4|64387.9|64372.9|634
1630671300000|2021-09-03 12:15:00|64396.2|64376.2|64393.7|64373.7|64396.4|64381.7|64387.3|64371.9|578
1630671600000|2021-09-03 12:20:00|64393.9|64373.9|64405.3|64385.3|64405.4|64389.9|64387|64371.9|608
1630671900000|2021-09-03 12:25:00|64405.1|64385.1|64399.5|64379.5|64425.6|64410|64399|64377.1|743
1630672200000|2021-09-03 12:30:00|64399.2|64379.2|64298.9|64278.9|64414.3|64380.9|64253.1|64233.1|1089
1630672500000|2021-09-03 12:35:00|64298.8|64278.8|64364.7|64344.7|64364.7|64344.7|64280.9|64260.9|1081
1630672800000|2021-09-03 12:40:00|64367|64347|64381.5|64361.5|64397.2|64377.2|64350.3|64330.3|1047
1630673100000|2021-09-03 12:45:00|64380.7|64360.7|64326|64306|64385.5|64365.5|64321.4|64301.4|1008
1630673400000|2021-09-03 12:50:00|64326.1|64306.1|64310.6|64290.6|64337.9|64317.9|64299.3|64279.3|881
1630673700000|2021-09-03 12:55:00|64310.7|64290.7|64315.5|64295.5|64318.9|64298.9|64275.4|64255.4|958
1630674000000|2021-09-03 13:00:00|64315.7|64295.7|64308.2|64288.2|64324.2|64304.2|64291.5|64271.5|992
1630674300000|2021-09-03 13:05:00|64307.9|64287.9|64296.4|64276.4|64313.2|64293.2|64285.7|64265.7|823
1630674600000|2021-09-03 13:10:00|64296.7|64276.7|64299.9|64279.9|64309.3|64289.3|64287.4|64269.3|909
1630674900000|2021-09-03 13:15:00|64300.8|64280.8|64307.5|64287.5|64307.5|64287.5|64284.6|64268.6|887
1630675200000|2021-09-03 13:20:00|64307.3|64287.3|64290.6|64270.6|64307.8|64287.8|64284.9|64269|909
1630675500000|2021-09-03 13:25:00|64290.4|64270.4|64298.6|64278.6|64303.9|64288.7|64274.6|64259.6|862
1630675800000|2021-09-03 13:30:00|64293.1|64283.1|64291.1|64271.1|64308.8|64290.8|64281.6|64264.9|890
1630676100000|2021-09-03 13:35:00|64291.2|64271.2|64332.5|64312.5|64343|64323|64285.8|64265.8|958
1630676400000|2021-09-03 13:40:00|64332.8|64312.8|64334.3|64314.3|64341.9|64326.2|64326.1|64309.5|887
1630676700000|2021-09-03 13:45:00|64334.4|64314.4|64313.9|64303.9|64338.5|64320|64311.1|64296.3|789
1630677000000|2021-09-03 13:50:00|64313.7|64303.7|64307.9|64297.9|64322.1|64307.6|64301.6|64287.5|862
1630677300000|2021-09-03 13:55:00|64308.3|64298.3|64273.8|64253.8|64312.3|64298.3|64266.5|64246.5|748
1630677600000|2021-09-03 14:00:00|64273.6|64253.6|64293.6|64283.6|64301.9|64286.6|64270.8|64250.8|885
1630677900000|2021-09-03 14:05:00|64293.7|64283.7|64311.7|64291.7|64320|64303.9|64293.6|64279.4|846
1630678200000|2021-09-03 14:10:00|64312|64292|64296|64286|64313|64297.6|64290.3|64273.6|692
1630678500000|2021-09-03 14:15:00|64296.1|64286.1|64298.9|64278.9|64302.4|64287.6|64282.5|64264.5|714
1630678800000|2021-09-03 14:20:00|64298.7|64278.7|64299.7|64279.7|64303|64287.8|64291.4|64274.7|627
1630679100000|2021-09-03 14:25:00|64300.6|64280.6|64289.4|64279.4|64301.7|64289.2|64279.1|64267.5|690
1630679400000|2021-09-03 14:30:00|64289.5|64279.5|64269.9|64259.9|64300.5|64286|64266.8|64252.2|677
1630679700000|2021-09-03 14:35:00|64270|64260|64281.3|64271.3|64283.7|64271.4|64266.4|64251.4|740
1630680000000|2021-09-03 14:40:00|64281.5|64271.5|64294.2|64274.2|64304.4|64289|64281.4|64266.8|722
1630680300000|2021-09-03 14:45:00|64294.4|64274.4|64296.2|64286.2|64301.9|64287|64287|64271.3|649
1630680600000|2021-09-03 14:50:00|64296.4|64286.4|64312.1|64292.1|64312.2|64297.9|64287.8|64273|816
1630680900000|2021-09-03 14:55:00|64312.2|64292.2|64264.1|64254.1|64312.2|64297.2|64263.3|64248.7|857
1630681200000|2021-09-03 15:00:00|64264|64254|64273.8|64253.8|64282.5|64267.6|64263.8|64251.5|762
1630681500000|2021-09-03 15:05:00|64273.9|64253.9|64278.7|64258.7|64279.2|64264.2|64269.1|64253|554
1630681800000|2021-09-03 15:10:00|64278.8|64258.8|64296.6|64276.6|64298.1|64282.9|64265.4|64250.8|672
1630682100000|2021-09-03 15:15:00|64296.9|64276.9|64336.3|64316.3|64338.2|64318.2|64293.5|64276.5|724
1630682400000|2021-09-03 15:20:00|64336.6|64316.6|64350.5|64330.5|64362.6|64347.7|64332.1|64316.6|625
1630682700000|2021-09-03 15:25:00|64350.6|64330.6|64359.3|64339.3|64363|64348.6|64345.7|64325.7|566
1630683000000|2021-09-03 15:30:00|64359.6|64339.6|64373.1|64353.1|64374.7|64359.1|64352.7|64337.6|614
1630683300000|2021-09-03 15:35:00|64373.2|64353.2|64379.3|64369.3|64384.5|64369.9|64367.8|64352.4|588
1630683600000|2021-09-03 15:40:00|64379.7|64369.7|64376.9|64356.9|64383.7|64369.7|64373|64356.2|491
1630683900000|2021-09-03 15:45:00|64377|64357|64372.2|64352.2|64380.1|64361.7|64364|64347.6|553
1630684200000|2021-09-03 15:50:00|64372.4|64352.4|64369.9|64359.9|64381.4|64365.8|64368.9|64352.4|445
1630684500000|2021-09-03 15:55:00|64369.7|64359.7|64381.4|64361.4|64382.3|64367.3|64362.8|64347.7|516
1630684800000|2021-09-03 16:00:00|64381.3|64361.3|64387|64367|64391.9|64376.6|64374.8|64360|426
1630685100000|2021-09-03 16:05:00|64386.9|64366.9|64385.8|64365.8|64387.1|64371.6|64377.7|64362.8|346
1630685400000|2021-09-03 16:10:00|64385.7|64365.7|64390.8|64370.8|64391.2|64375.9|64377.7|64362.7|374
1630685700000|2021-09-03 16:15:00|64390.7|64370.7|64386|64376|64391.2|64376.3|64381.9|64367.2|303
1630686000000|2021-09-03 16:20:00|64386.1|64376.1|64382.7|64372.7|64388.3|64376.7|64379.4|64365.3|274
1630686300000|2021-09-03 16:25:00|64382.6|64372.6|64389.1|64379.1|64394.9|64380|64381.4|64366.7|359
1630686600000|2021-09-03 16:30:00|64389.2|64379.2|64392.4|64372.4|64395.7|64380.9|64388.6|64372.2|289
1630686900000|2021-09-03 16:35:00|64392.5|64372.5|64384.7|64364.7|64394.1|64378.8|64378.7|64362.6|377
1630687200000|2021-09-03 16:40:00|64380|64370|64390.9|64370.9|64391.5|64375.9|64379.7|64364.4|316
1630687500000|2021-09-03 16:45:00|64390.8|64370.8|64388.3|64368.3|64392.7|64376.6|64383|64367.7|274
1630687800000|2021-09-03 16:50:00|64388.8|64368.8|64375.7|64365.7|64390|64374.7|64375.3|64360.3|373
1630688100000|2021-09-03 16:55:00|64375.8|64365.8|64371.6|64351.6|64382.1|64366.8|64366.6|64351.3|392
1630688400000|2021-09-03 17:00:00|64371.7|64351.7|64367.3|64347.3|64373.4|64357.7|64362.7|64346.8|392
1630688700000|2021-09-03 17:05:00|64367.4|64347.4|64359.1|64339.1|64367.4|64351.4|64350.6|64335.6|399
1630689000000|2021-09-03 17:10:00|64359|64339|64361.6|64341.6|64362.6|64347.6|64354.1|64338.7|332
1630689300000|2021-09-03 17:15:00|64361.7|64341.7|64355.1|64345.1|64362.8|64348.1|64352.6|64337.8|383
1630689600000|2021-09-03 17:20:00|64354.9|64344.9|64341.6|64331.6|64358.2|64345|64341.3|64330.5|394
1630689900000|2021-09-03 17:25:00|64341.5|64331.5|64341.3|64331.3|64347.5|64332.5|64339.8|64326|262
1630690200000|2021-09-03 17:30:00|64341.4|64331.4|64349.4|64339.4|64355.2|64340.4|64341.2|64326.4|293
1630690500000|2021-09-03 17:35:00|64349.3|64339.3|64348.5|64338.5|64355.5|64342.7|64347.6|64332.8|302
1630690800000|2021-09-03 17:40:00|64348.6|64338.6|64350.7|64330.7|64353.1|64338.8|64343.1|64328|310
1630691100000|2021-09-03 17:45:00|64350.8|64330.8|64343.9|64333.9|64352.3|64337.4|64342.5|64328.4|335
1630691400000|2021-09-03 17:50:00|64344.1|64334.1|64343.1|64333.1|64348.3|64334.6|64342.3|64328.3|253
1630691700000|2021-09-03 17:55:00|64343.2|64333.2|64357.2|64337.2|64359.2|64344.8|64343.1|64329.3|370
1630692000000|2021-09-03 18:00:00|64357.1|64337.1|64349.7|64339.7|64359.7|64344.3|64349.6|64334.6|224
1630692300000|2021-09-03 18:05:00|64349.6|64339.6|64355.2|64335.2|64356.2|64341.3|64345.8|64330.8|295
1630692600000|2021-09-03 18:10:00|64355.3|64335.3|64354.1|64344.1|64359.2|64344.6|64349|64334.9|336
1630692900000|2021-09-03 18:15:00|64354.2|64344.2|64357.2|64347.2|64363.3|64348.9|64353.4|64338.5|289
1630693200000|2021-09-03 18:20:00|64357.1|64347.1|64359.6|64349.6|64365.6|64351.3|64355.5|64341.2|450
1630693500000|2021-09-03 18:25:00|64359.5|64349.5|64361.3|64351.3|64372.7|64357.4|64358|64343.4|393
1630693800000|2021-09-03 18:30:00|64361.4|64351.4|64369.9|64359.9|64374.7|64360|64360.7|64345.8|268
1630694100000|2021-09-03 18:35:00|64375|64355|64371.9|64361.9|64376.4|64362.7|64368.6|64353.4|279
1630694400000|2021-09-03 18:40:00|64371.8|64361.8|64382.1|64362.1|64382.9|64367.9|64371.7|64356.8|302
1630694700000|2021-09-03 18:45:00|64382|64362|64382.4|64362.4|64384.9|64369.6|64377.2|64361.8|304
1630695000000|2021-09-03 18:50:00|64382.5|64362.5|64377.4|64367.4|64384.6|64368.6|64376.2|64361|209
1630695300000|2021-09-03 18:55:00|64377.3|64367.3|64388.1|64368.1|64389|64370.8|64376.7|64361.4|328
1630695600000|2021-09-03 19:00:00|64388.2|64368.2|64389.6|64369.6|64391.2|64376.2|64383.6|64367.2|377
1630695900000|2021-09-03 19:05:00|64389.2|64369.2|64394.7|64374.7|64395.3|64380|64384.2|64368.8|310
1630696200000|2021-09-03 19:10:00|64394.8|64374.8|64391.8|64371.8|64395|64380|64387|64371.4|256
1630696500000|2021-09-03 19:15:00|64392|64372|64394.7|64374.7|64395.1|64379.4|64389.2|64369.2|224
1630696800000|2021-09-03 19:20:00|64394.6|64374.6|64395.3|64375.3|64396.9|64381.8|64386.4|64370.1|284
1630697100000|2021-09-03 19:25:00|64395.6|64375.6|64393.1|64373.1|64397.2|64382.1|64388.7|64372.2|286
1630697400000|2021-09-03 19:30:00|64393.9|64373.9|64393|64373|64395.3|64375.3|64392.8|64372.8|220
1630697700000|2021-09-03 19:35:00|64393.2|64373.2|64394.8|64374.8|64395.6|64375.6|64392.9|64372.9|206
1630698000000|2021-09-03 19:40:00|64394.7|64374.7|64396.9|64376.9|64398.5|64381.3|64391.3|64371.4|298
1630698300000|2021-09-03 19:45:00|64397|64377|64392.6|64382.6|64397.9|64382.6|64391.6|64376.2|153
1630698600000|2021-09-03 19:50:00|64396.7|64376.7|64395.1|64375.1|64396.7|64379.2|64388|64371.9|376
1630698900000|2021-09-03 19:55:00|64395.2|64375.2|64396.5|64376.5|64398.3|64382.6|64391.5|64373.3|409
1630699200000|2021-09-03 20:00:00|64396.3|64376.3|64396.1|64376.1|64398.1|64382.3|64390.3|64374.2|299
1630699500000|2021-09-03 20:05:00|64396.2|64376.2|64396.1|64376.1|64397.1|64377.1|64395.7|64375.7|98
1630699800000|2021-09-03 20:10:00|64396|64376|64397.7|64377.7|64398.5|64378.5|64395.8|64375.8|122
1630700100000|2021-09-03 20:15:00|64397.5|64377.5|64397|64377|64398.2|64382.6|64392.3|64376.7|110
1630700400000|2021-09-03 20:20:00|64396.9|64376.9|64396.9|64376.9|64397.1|64377.1|64396.2|64376.2|66
1630700700000|2021-09-03 20:25:00|64397|64377|64397.9|64377.9|64398.1|64378.1|64396|64376|129
1630701000000|2021-09-03 20:30:00|64396.7|64376.7|64396.4|64376.4|64397.9|64377.9|64394|64374|142
1630701300000|2021-09-03 20:35:00|64396.5|64376.5|64403.2|64383.2|64408|64388|64395.4|64375.4|268
1630701600000|2021-09-03 20:40:00|64403.1|64383.1|64407.4|64387.4|64408.6|64388.6|64403|64383|290
1630701900000|2021-09-03 20:45:00|64406.7|64386.7|64406.8|64386.8|64407.8|64387.8|64405.3|64385.3|142
1630702200000|2021-09-03 20:50:00|64406.6|64386.6|64409.2|64389.2|64411.6|64391.6|64405.3|64385.3|304
1630702500000|2021-09-03 20:55:00|64409.4|64389.4|64403.4|64383.4|64410.4|64390.4|64403|64383|145
1630872000000|2021-09-05 20:00:00|64342.3|64320.3|64342.3|64320.3|64344.7|64322.7|64339.7|64317.7|16
1630872300000|2021-09-05 20:05:00|64344.7|64322.7|64342.2|64320.2|64344.7|64322.7|64339.8|64317.8|9
1630872600000|2021-09-05 20:10:00|64339.8|64317.8|64342.3|64320.3|64344.7|64322.7|64339.8|64317.8|10
1630873500000|2021-09-05 20:25:00|64342.5|64320.5|64342.4|64320.4|64344.8|64322.8|64340|64318|11
1630873800000|2021-09-05 20:30:00|64344.8|64322.8|64342.3|64320.3|64344.8|64322.8|64340|64318|11
1630874100000|2021-09-05 20:35:00|64344.7|64322.7|64342.4|64320.4|64344.8|64322.8|64339.9|64317.9|16
1630874400000|2021-09-05 20:40:00|64344.8|64322.8|64342.4|64320.4|64344.8|64322.8|64340|64318|8
1630874700000|2021-09-05 20:45:00|64344.8|64322.8|64342.4|64320.4|64344.8|64322.8|64340|64318|12
1630875000000|2021-09-05 20:50:00|64340|64318|64342.4|64320.4|64344.8|64322.8|64340|64318|4
1630875300000|2021-09-05 20:55:00|64344.8|64322.8|64342.7|64320.7|64344.8|64322.8|64342.3|64320.3|9
1630875600000|2021-09-05 21:00:00|64418|64291|64357.1|64335.1|64475.9|64364.8|64347.2|64291|73
1630875900000|2021-09-05 21:05:00|64376.7|64354.7|64462.9|64350.1|64462.9|64371.4|64360|64326.4|36
1630876200000|2021-09-05 21:10:00|64462.8|64349.7|64458.2|64348.4|64465.9|64371.8|64354.1|64323.8|44
1630876500000|2021-09-05 21:15:00|64461.1|64349.3|64384.5|64362.5|64462.6|64367.7|64354.5|64324.1|47
1630876800000|2021-09-05 21:20:00|64375.7|64353.7|64375|64353|64442|64363.8|64354.5|64327.8|33
1630877100000|2021-09-05 21:25:00|64363.5|64341.5|64370.1|64348.1|64419.3|64353.6|64361.4|64325.2|29
1630877400000|2021-09-05 21:30:00|64405.4|64324.7|64373.6|64351.6|64455.4|64355.4|64356.8|64306|151
1630877700000|2021-09-05 21:35:00|64373.9|64351.9|64369.6|64347.6|64429.9|64355.2|64353.2|64327.8|108
1630878000000|2021-09-05 21:40:00|64375.2|64353.2|64363.7|64341.7|64465.8|64356|64354.1|64321.8|122
1630878300000|2021-09-05 21:45:00|64374|64352|64375.2|64353.2|64465.5|64356.5|64354.8|64318.6|144
1630878600000|2021-09-05 21:50:00|64358.8|64336.8|64357.8|64335.8|64455.7|64355.3|64356.3|64327.7|60
1630878900000|2021-09-05 21:55:00|64357.5|64335.5|64403.7|64320.9|64457.6|64353.2|64353|64310|118
1630879200000|2021-09-05 22:00:00|64408.8|64320.3|64398.1|64339|64448.1|64349.7|64391.3|64315.3|404
1630879500000|2021-09-05 22:05:00|64398.3|64335.6|64407.8|64333.1|64414.8|64355|64392|64325.3|347
1630879800000|2021-09-05 22:10:00|64407.5|64334.8|64408.5|64346.8|64417.3|64353.9|64390.4|64326.9|255
1630880100000|2021-09-05 22:15:00|64407.1|64346.3|64404.2|64345|64411.8|64355.2|64387.5|64328.8|257
1630880400000|2021-09-05 22:20:00|64405.1|64345.5|64407.1|64343.7|64417|64354.9|64390.4|64328.5|226
1630880700000|2021-09-05 22:25:00|64406.5|64345.5|64396.5|64345.3|64414.5|64361.3|64380.2|64331|299
1630881000000|2021-09-05 22:30:00|64398.3|64345.1|64391.2|64352.2|64411.3|64360.3|64378.8|64335.3|197
1630881300000|2021-09-05 22:35:00|64392.6|64351.8|64394.1|64351.8|64406|64359.8|64378.3|64336.6|169
1630881600000|2021-09-05 22:40:00|64392.4|64351.5|64394.3|64350.2|64410.4|64359.9|64378.2|64340.9|212
1630881900000|2021-09-05 22:45:00|64402.9|64353.7|64393.6|64351.7|64406.2|64361.1|64377.7|64340.6|194
1630882200000|2021-09-05 22:50:00|64388.9|64354.2|64391.4|64351.7|64411.3|64360.1|64378.3|64335.6|232
1630882500000|2021-09-05 22:55:00|64391|64351.1|64390.4|64351.6|64396.3|64359.9|64378.4|64344.8|238
1630882800000|2021-09-05 23:00:00|64390.7|64351.8|64383.4|64349.2|64393|64360.2|64372.7|64340.4|993
1630883100000|2021-09-05 23:05:00|64386.1|64349.4|64378.8|64341.2|64396.2|64356.6|64366.5|64337.1|1002
1630883400000|2021-09-05 23:10:00|64379|64342.1|64383.6|64347.2|64390.9|64356.2|64365.9|64335.8|981
1630883700000|2021-09-05 23:15:00|64383.5|64347.1|64370.8|64350.8|64384.3|64354.4|64364.5|64341.1|1003
1630884000000|2021-09-05 23:20:00|64374.8|64343|64364.1|64344.1|64377.7|64354.7|64360.4|64337.2|883
1630884300000|2021-09-05 23:25:00|64364.7|64344.7|64364.6|64344.6|64366.4|64346.4|64360.6|64340.6|212
1630884600000|2021-09-05 23:30:00|64364.4|64344.4|64364.8|64344.8|64366.4|64346.4|64359.4|64339.4|210
1630884900000|2021-09-05 23:35:00|64365.4|64345.4|64366.1|64346.1|64367.6|64347.6|64362|64342|169
1630885200000|2021-09-05 23:40:00|64366|64346|64369.9|64349.9|64375.1|64355.1|64362.5|64342.5|295
1630885500000|2021-09-05 23:45:00|64369.7|64349.7|64381.1|64361.1|64386.5|64366.5|64367.8|64347.8|414
1630885800000|2021-09-05 23:50:00|64381.3|64361.3|64389.4|64369.4|64390.2|64370.2|64380.9|64360.9|396
1630886100000|2021-09-05 23:55:00|64389.6|64369.6|64389.9|64369.9|64392.9|64372.9|64386.2|64366.2|259
1630886400000|2021-09-06 00:00:00|64392.2|64372.2|64413.2|64393.2|64421.8|64401.8|64392.2|64372.2|458
1630886700000|2021-09-06 00:05:00|64413.1|64393.1|64415.5|64395.5|64416.1|64396.1|64406.4|64386.4|421
1630887000000|2021-09-06 00:10:00|64415.6|64395.6|64412.8|64392.8|64420.9|64400.9|64412.4|64392.4|421
1630887300000|2021-09-06 00:15:00|64413|64393|64413.9|64393.9|64418|64398|64410.5|64390.5|393
1630887600000|2021-09-06 00:20:00|64413.8|64393.8|64416.5|64396.5|64416.7|64396.7|64411.4|64391.4|297
1630887900000|2021-09-06 00:25:00|64416.4|64396.4|64424.2|64404.2|64424.4|64404.4|64410.9|64391.7|409
1630888200000|2021-09-06 00:30:00|64424|64404|64438.2|64418.2|64445.9|64425.9|64422.2|64402.2|544
1630888500000|2021-09-06 00:35:00|64438.4|64418.4|64432.3|64412.3|64440.2|64420.2|64430.8|64410.8|433
1630888800000|2021-09-06 00:40:00|64432.4|64412.4|64429.2|64409.2|64435.4|64415.4|64423.3|64408.5|255
1630889100000|2021-09-06 00:45:00|64429.1|64409.1|64427.4|64407.4|64435.6|64415.6|64423.6|64403.6|420
1630889400000|2021-09-06 00:50:00|64427.6|64407.6|64435.1|64415.1|64435.1|64415.1|64424.6|64404.8|384
1630889700000|2021-09-06 00:55:00|64434.4|64414.4|64423.1|64403.1|64434.6|64414.6|64419.9|64401.7|511
1630890000000|2021-09-06 01:00:00|64423.6|64403.6|64426.4|64406.4|64429.7|64409.7|64406.4|64386.4|596
1630890300000|2021-09-06 01:05:00|64426.5|64406.5|64439.9|64419.9|64445.5|64425.9|64425.4|64405.4|493
1630890600000|2021-09-06 01:10:00|64440.1|64420.1|64443.9|64423.9|64447.4|64427.4|64435.2|64419|394
1630890900000|2021-09-06 01:15:00|64444|64424|64454.2|64434.2|64455.5|64435.5|64438|64418|549
1630891200000|2021-09-06 01:20:00|64454|64434|64447.8|64427.8|64455.1|64438.8|64442.7|64427.1|507
1630891500000|2021-09-06 01:25:00|64447.4|64427.4|64445.9|64425.9|64448.6|64433.4|64440.2|64424.9|448
1630891800000|2021-09-06 01:30:00|64446|64426|64435|64425|64471.3|64451.3|64435|64420.7|807
1630892100000|2021-09-06 01:35:00|64434.9|64424.9|64436.6|64426.6|64446.7|64430.7|64431.7|64417.3|681
1630892400000|2021-09-06 01:40:00|64436.4|64426.4|64442.4|64432.4|64453.4|64438.3|64435.9|64424.2|615
1630892700000|2021-09-06 01:45:00|64443.2|64433.2|64452.5|64432.5|64458.7|64443.3|64442.7|64428.8|628
1630893000000|2021-09-06 01:50:00|64452.4|64432.4|64458.5|64448.5|64465.3|64450.5|64447.2|64430.3|658
1630893300000|2021-09-06 01:55:00|64463.6|64443.6|64456.6|64446.6|64465.1|64450.5|64449.9|64434.4|667
1630893600000|2021-09-06 02:00:00|64456.7|64446.7|64464.5|64454.5|64471.8|64459|64456.1|64446.1|538
1630893900000|2021-09-06 02:05:00|64464.4|64454.4|64473|64463|64480.1|64463.6|64463.2|64452.2|484
1630894200000|2021-09-06 02:10:00|64473.1|64463.1|64460.3|64450.3|64477.2|64464.2|64460.1|64446.8|506
1630894500000|2021-09-06 02:15:00|64460.2|64450.2|64473.3|64463.3|64482.3|64467.6|64457|64443.3|589
1630894800000|2021-09-06 02:20:00|64473.2|64463.2|64474.2|64454.2|64485.4|64470.7|64469.4|64452.6|552
1630895100000|2021-09-06 02:25:00|64474|64454|64474.1|64464.1|64480.7|64465.8|64466.2|64452.6|495
1630895400000|2021-09-06 02:30:00|64474.2|64464.2|64473.7|64463.7|64480.4|64466.7|64471.1|64456.1|466
1630895700000|2021-09-06 02:35:00|64473.6|64463.6|64483|64473|64488.9|64473.5|64473.5|64460.1|577
1630896000000|2021-09-06 02:40:00|64482.5|64472.5|64482.7|64472.7|64493.4|64474.9|64477.5|64464.6|605
1630896300000|2021-09-06 02:45:00|64482.5|64472.5|64469.9|64459.9|64489|64474.4|64469.7|64456.1|492
1630896600000|2021-09-06 02:50:00|64470|64460|64474.6|64464.6|64480.9|64469.4|64469.6|64456.3|510
1630896900000|2021-09-06 02:55:00|64474.5|64464.5|64472.9|64462.9|64474.5|64464.5|64470.5|64460.5|374
1630897200000|2021-09-06 03:00:00|64473|64463|64477.5|64467.5|64483.2|64468.5|64469.9|64457.6|549
1630897500000|2021-09-06 03:05:00|64477.6|64467.6|64482.8|64462.8|64483|64467.9|64471.6|64461.3|427
1630897800000|2021-09-06 03:10:00|64477.8|64467.8|64479.6|64469.6|64485.5|64472.2|64475.2|64460.2|444
1630898100000|2021-09-06 03:15:00|64479.5|64469.5|64471.5|64461.5|64486.9|64472.2|64470.7|64460.7|399
1630898400000|2021-09-06 03:20:00|64471.4|64461.4|64467.3|64457.3|64482.2|64467|64467|64456.3|488
1630898700000|2021-09-06 03:25:00|64467.2|64457.2|64477.6|64467.6|64483.2|64468.1|64467.1|64457|402
1630899000000|2021-09-06 03:30:00|64477.5|64467.5|64477|64467|64479|64469|64472|64462|394
1630899300000|2021-09-06 03:35:00|64476.8|64466.8|64478.1|64468.1|64481.9|64471.9|64476|64466|319
1630899600000|2021-09-06 03:40:00|64478.8|64468.8|64472.3|64462.3|64479.9|64469.9|64471.9|64461.9|288
1630899900000|2021-09-06 03:45:00|64472.2|64462.2|64471.7|64461.7|64473.2|64463.2|64470.7|64460.7|263
1630900200000|2021-09-06 03:50:00|64473.1|64463.1|64478.5|64468.5|64483.7|64470.1|64473.1|64459.4|329
1630900500000|2021-09-06 03:55:00|64478.6|64468.6|64482.6|64462.6|64484.9|64470|64475.6|64460.9|242
1630900800000|2021-09-06 04:00:00|64482.5|64462.5|64485.4|64465.4|64486.6|64473.9|64477.3|64462.2|313
1630901100000|2021-09-06 04:05:00|64485.5|64465.5|64473.9|64463.9|64485.6|64468|64473.6|64461.5|275
1630901400000|2021-09-06 04:10:00|64474|64464|64474.3|64464.3|64476.6|64466.6|64472.9|64462.9|222
1630901700000|2021-09-06 04:15:00|64474.2|64464.2|64471.6|64461.6|64479.5|64466|64471.5|64458.2|340
1630902000000|2021-09-06 04:20:00|64471.7|64461.7|64471.1|64461.1|64473.9|64463.9|64469.8|64459.8|274
1630902300000|2021-09-06 04:25:00|64471.2|64461.2|64471.7|64461.7|64477.1|64462.3|64470.1|64455.5|164
1630902600000|2021-09-06 04:30:00|64471.8|64461.8|64470.2|64460.2|64477.6|64463.6|64468.5|64454.3|307
1630902900000|2021-09-06 04:35:00|64470.3|64460.3|64469.2|64459.2|64475|64460.3|64466.8|64453.4|214
1630903200000|2021-09-06 04:40:00|64474.4|64454.4|64471.1|64461.1|64475.3|64461.6|64468.7|64454.2|213
1630903500000|2021-09-06 04:45:00|64471|64461|64470.8|64460.8|64473.5|64463.5|64469.6|64459.6|211
1630903800000|2021-09-06 04:50:00|64470.7|64460.7|64473.2|64463.2|64473.8|64463.8|64470.3|64460.3|230
1630904100000|2021-09-06 04:55:00|64473.3|64463.3|64478.6|64458.6|64478.7|64465.6|64473|64458.4|277
1630904400000|2021-09-06 05:00:00|64473.4|64463.4|64477.4|64467.4|64477.6|64467.6|64470.3|64460.3|369
1630904700000|2021-09-06 05:05:00|64477.5|64467.5|64475.7|64465.7|64477.5|64467.5|64473|64463|345
1630905000000|2021-09-06 05:10:00|64475.6|64465.6|64473|64463|64476.2|64466.2|64473|64463|367
1630905300000|2021-09-06 05:15:00|64473.1|64463.1|64473.5|64463.5|64474.9|64464.9|64471.6|64461.6|236
1630905600000|2021-09-06 05:20:00|64473.6|64463.6|64474.1|64464.1|64475.8|64465.8|64471.8|64461.8|286
1630905900000|2021-09-06 05:25:00|64474|64464|64471.6|64461.6|64474.5|64464.5|64471|64461|218
1630906200000|2021-09-06 05:30:00|64471.4|64461.4|64464.9|64454.9|64471.5|64461.5|64463.7|64453.7|375
1630906500000|2021-09-06 05:35:00|64464.8|64454.8|64463.7|64453.7|64467.4|64457.4|64459.4|64449.4|429
1630906800000|2021-09-06 05:40:00|64464.5|64454.5|64466.1|64456.1|64471|64456.8|64462.9|64451|326
1630907100000|2021-09-06 05:45:00|64465.7|64455.7|64464.3|64454.3|64472.2|64457.4|64463.9|64451.7|363
1630907400000|2021-09-06 05:50:00|64464.5|64454.5|64470.4|64450.4|64470.7|64459.9|64464.5|64450.2|412
1630907700000|2021-09-06 05:55:00|64470.3|64450.3|64454.9|64444.9|64470.3|64455.7|64452.1|64442.1|495
1630908000000|2021-09-06 06:00:00|64455.2|64445.2|64455.7|64445.7|64461.8|64449.7|64450.8|64440.8|494
1630908300000|2021-09-06 06:05:00|64457.1|64447.1|64464.9|64454.9|64470.6|64457.5|64456.6|64445.7|503
1630908600000|2021-09-06 06:10:00|64464.7|64454.7|64467|64457|64467.7|64457.7|64458.4|64448.4|453
1630908900000|2021-09-06 06:15:00|64466.5|64456.5|64459.6|64449.6|64471.7|64461.7|64455.8|64441|434
1630909200000|2021-09-06 06:20:00|64459.3|64449.3|64463|64453|64464.1|64454.1|64453.8|64440|518
1630909500000|2021-09-06 06:25:00|64462.8|64452.8|64463.8|64453.8|64466|64456|64459.2|64449.2|506
1630909800000|2021-09-06 06:30:00|64463.6|64453.6|64467.3|64457.3|64479.6|64465|64462.4|64451.4|515
1630910100000|2021-09-06 06:35:00|64472.4|64452.4|64470.9|64460.9|64474.1|64464.1|64464.8|64452.4|383
1630910400000|2021-09-06 06:40:00|64470.8|64460.8|64471.8|64461.8|64472.5|64462.5|64465.1|64455.1|401
1630910700000|2021-09-06 06:45:00|64471.9|64461.9|64467.1|64457.1|64472.5|64462.5|64462.1|64452.1|413
1630911000000|2021-09-06 06:50:00|64467|64457|64468.4|64458.4|64470|64460|64466.2|64456.2|315
1630911300000|2021-09-06 06:55:00|64468.5|64458.5|64482.3|64472.3|64483.9|64473.9|64468.5|64458.5|566
1630911600000|2021-09-06 07:00:00|64482|64472|64471.1|64461.1|64483.2|64472.5|64471.1|64461.1|576
1630911900000|2021-09-06 07:05:00|64471.5|64461.5|64469.3|64459.3|64478.2|64465.1|64461.2|64446|525
1630912200000|2021-09-06 07:10:00|64470.1|64460.1|64461.4|64451.4|64476.3|64461.3|64460.7|64450.7|465
1630912500000|2021-09-06 07:15:00|64461.6|64451.6|64470.1|64460.1|64475.7|64461.1|64457.8|64447.8|556
1630912800000|2021-09-06 07:20:00|64469.9|64459.9|64480.4|64470.4|64481|64471|64469.3|64457.3|524
1630913100000|2021-09-06 07:25:00|64480.5|64470.5|64493.9|64483.9|64505.4|64492.2|64477.5|64467.5|635
1630913400000|2021-09-06 07:30:00|64493.8|64483.8|64488.9|64478.9|64496.1|64486.1|64484.3|64473.8|566
1630913700000|2021-09-06 07:35:00|64488.6|64478.6|64488.1|64478.1|64493.8|64483.8|64479.6|64467.3|533
1630914000000|2021-09-06 07:40:00|64488.2|64478.2|64482.4|64472.4|64496.9|64482.2|64481.6|64467.5|485
1630914300000|2021-09-06 07:45:00|64482.3|64472.3|64487.3|64477.3|64493.6|64480.2|64481.9|64470.5|560
1630914600000|2021-09-06 07:50:00|64487.4|64477.4|64491|64481|64491.1|64481.1|64484.8|64474.8|445
1630914900000|2021-09-06 07:55:00|64490.9|64480.9|64493.1|64483.1|64503.2|64489.7|64488.8|64477.1|632
1630915200000|2021-09-06 08:00:00|64492.7|64482.7|64484.6|64474.6|64493.2|64483.1|64482.3|64472.3|570
1630915500000|2021-09-06 08:05:00|64484.7|64474.7|64480.7|64470.7|64484.7|64474.7|64477.5|64467.5|398
1630915800000|2021-09-06 08:10:00|64480.8|64470.8|64484.8|64474.8|64493|64478.8|64480.4|64466.5|435
1630916100000|2021-09-06 08:15:00|64484.9|64474.9|64474.1|64464.1|64485.2|64475.2|64472.8|64462.8|494
1630916400000|2021-09-06 08:20:00|64474.2|64464.2|64477.1|64467.1|64478.5|64468.5|64472.9|64462.9|398
1630916700000|2021-09-06 08:25:00|64477|64467|64486.1|64476.1|64493.4|64478.8|64474|64462.1|408
1630917000000|2021-09-06 08:30:00|64486.2|64476.2|64489.7|64479.7|64496.6|64483.8|64485.4|64471|465
1630917300000|2021-09-06 08:35:00|64489.6|64479.6|64487.1|64477.1|64495.6|64484.9|64484.1|64474.1|504
1630917600000|2021-09-06 08:40:00|64487.2|64477.2|64495.9|64485.9|64498.7|64488.7|64485.9|64472.5|371
1630917900000|2021-09-06 08:45:00|64496.5|64486.5|64498.4|64488.4|64501.5|64488.8|64491.3|64479.4|389
1630918200000|2021-09-06 08:50:00|64498.5|64488.5|64503.7|64493.7|64506.1|64496.1|64497.8|64483.2|343
1630918500000|2021-09-06 08:55:00|64504.4|64494.4|64488.5|64478.5|64511.1|64501|64485.3|64473|542
1630918800000|2021-09-06 09:00:00|64488.4|64478.4|64493.6|64483.6|64494.5|64484.5|64482.7|64468.7|423
1630919100000|2021-09-06 09:05:00|64493.7|64483.7|64519.2|64509.2|64525.2|64510.2|64493.4|64482|475
1630919400000|2021-09-06 09:10:00|64520.7|64510.7|64529.4|64519.4|64535.2|64520.4|64517.4|64502.4|450
1630919700000|2021-09-06 09:15:00|64529.3|64519.3|64528.4|64518.4|64533.3|64520.2|64524.5|64509.6|471
1630920000000|2021-09-06 09:20:00|64528.5|64518.5|64528.7|64518.7|64543.7|64529.8|64528.4|64515|547
1630920300000|2021-09-06 09:25:00|64528.5|64518.5|64514.8|64504.8|64532.5|64518.5|64514.3|64499.5|513
1630920600000|2021-09-06 09:30:00|64514.7|64504.7|64509.9|64499.9|64520.1|64507.7|64509|64495|450
1630920900000|2021-09-06 09:35:00|64509.8|64499.8|64506|64496|64518.4|64504|64498.4|64486.4|513
1630921200000|2021-09-06 09:40:00|64506.4|64496.4|64511.5|64501.5|64515.5|64505.5|64506.4|64496.4|475
1630921500000|2021-09-06 09:45:00|64511.3|64501.3|64520.4|64510.4|64528.7|64517.3|64511.2|64501.2|537
1630921800000|2021-09-06 09:50:00|64520.3|64510.3|64522.8|64512.8|64529.8|64514.5|64518.7|64505.1|482
1630922100000|2021-09-06 09:55:00|64522.5|64512.5|64520.3|64510.3|64540.9|64526|64519.6|64508.4|504
1630922400000|2021-09-06 10:00:00|64520.4|64510.4|64515.1|64505.1|64523.4|64510.4|64507.8|64493|425
1630922700000|2021-09-06 10:05:00|64514.7|64504.7|64531.4|64511.4|64535.6|64520.9|64514.4|64500|409
1630923000000|2021-09-06 10:10:00|64531.5|64511.5|64522.6|64512.6|64531.6|64515.9|64522|64508|205
1630923300000|2021-09-06 10:15:00|64522.4|64512.4|64528.5|64508.5|64528.5|64513.6|64519.5|64504|266
1630923600000|2021-09-06 10:20:00|64528.8|64508.8|64520.9|64510.9|64528.8|64513.7|64517.4|64502.3|303
1630923900000|2021-09-06 10:25:00|64520.8|64510.8|64525.1|64515.1|64529.4|64515.7|64519.7|64505|351
1630924200000|2021-09-06 10:30:00|64525.2|64515.2|64519.9|64509.9|64525.6|64515.6|64515.5|64501.6|235
1630924500000|2021-09-06 10:35:00|64519.8|64509.8|64520.1|64510.1|64526.8|64512.1|64518.7|64503.5|327
1630924800000|2021-09-06 10:40:00|64520.4|64510.4|64521|64511|64528.1|64513.3|64520.1|64505|288
1630925100000|2021-09-06 10:45:00|64521.2|64511.2|64520.3|64510.3|64527.7|64512.7|64519.4|64504.7|246
1630925400000|2021-09-06 10:50:00|64520.2|64510.2|64512.8|64502.8|64525.3|64510.3|64512.2|64496.2|282
1630925700000|2021-09-06 10:55:00|64513.3|64503.3|64530.9|64520.9|64536.7|64521.7|64512.5|64502.5|480
1630926000000|2021-09-06 11:00:00|64530.5|64520.5|64523.1|64513.1|64536.7|64522.3|64522.2|64507.5|341
1630926300000|2021-09-06 11:05:00|64523.2|64513.2|64527.4|64517.4|64534.1|64519.2|64520.8|64510.8|382
1630926600000|2021-09-06 11:10:00|64527.5|64517.5|64521.6|64511.6|64531.2|64518.1|64521.2|64506.7|367
1630926900000|2021-09-06 11:15:00|64521.5|64511.5|64527.1|64507.1|64528.2|64512.9|64520.5|64505.5|388
1630927200000|2021-09-06 11:20:00|64527.2|64507.2|64514.6|64504.6|64528.9|64512.8|64513.1|64497.8|438
1630927500000|2021-09-06 11:25:00|64514.5|64504.5|64507.6|64497.6|64520.5|64506.8|64507.6|64492.8|426
1630927800000|2021-09-06 11:30:00|64508.1|64498.1|64517|64507|64522.6|64507.6|64507.7|64492.8|312
1630928100000|2021-09-06 11:35:00|64517.2|64507.2|64514.5|64504.5|64527.2|64512.5|64513.3|64500.9|451
1630928400000|2021-09-06 11:40:00|64514.6|64504.6|64511.6|64501.6|64520.9|64505.1|64508.8|64495.3|308
1630928700000|2021-09-06 11:45:00|64511.5|64501.5|64518.6|64498.6|64521.8|64507.1|64511.5|64497.3|378
1630929000000|2021-09-06 11:50:00|64518.7|64498.7|64521.1|64501.1|64522.6|64506.4|64510.4|64495|326
1630929300000|2021-09-06 11:55:00|64520.9|64500.9|64526.2|64506.2|64528.5|64513.2|64515.7|64500.6|414
1630929600000|2021-09-06 12:00:00|64526.3|64506.3|64528.2|64508.2|64530.8|64515.3|64521.2|64504.7|392
1630929900000|2021-09-06 12:05:00|64528.1|64508.1|64528.8|64508.8|64530.7|64515.8|64521.3|64505.9|361
1630930200000|2021-09-06 12:10:00|64528.7|64508.7|64519.2|64509.2|64529.3|64514.6|64517.2|64502.2|293
1630930500000|2021-09-06 12:15:00|64519.3|64509.3|64523|64513|64528.1|64513.6|64517.6|64503.9|341
1630930800000|2021-09-06 12:20:00|64529.2|64509.2|64516.9|64506.9|64529.7|64514.6|64516.6|64503.6|363
1630931100000|2021-09-06 12:25:00|64516.7|64506.7|64521.4|64501.4|64527.1|64512.5|64515.6|64501.4|377
1630931400000|2021-09-06 12:30:00|64521.1|64501.1|64522.1|64512.1|64527.4|64512.7|64515|64501.1|293
1630931700000|2021-09-06 12:35:00|64522.3|64512.3|64532.3|64522.3|64536.2|64522.5|64520.6|64505.4|303
1630932000000|2021-09-06 12:40:00|64532.4|64522.4|64529.8|64509.8|64537.4|64522.7|64524.9|64509.5|372
1630932300000|2021-09-06 12:45:00|64529.9|64509.9|64533.1|64513.1|64535.2|64520|64523.1|64507.7|338
1630932600000|2021-09-06 12:50:00|64533|64513|64529.8|64519.8|64535|64519.8|64524.8|64510.2|290
1630932900000|2021-09-06 12:55:00|64530.3|64520.3|64531.9|64521.9|64539.2|64524.7|64529.8|64515.3|389
1630933200000|2021-09-06 13:00:00|64531.8|64521.8|64519.9|64509.9|64536.1|64523.2|64512.5|64497.6|502
1630933500000|2021-09-06 13:05:00|64519.7|64509.7|64527.9|64517.9|64531.8|64518.4|64518.7|64507.3|424
1630933800000|2021-09-06 13:10:00|64528.1|64518.1|64522.9|64512.9|64529.7|64519.7|64522.4|64508.2|361
1630934100000|2021-09-06 13:15:00|64523|64513|64534.1|64524.1|64540.4|64524.8|64521|64505.8|485
1630934400000|2021-09-06 13:20:00|64534|64524|64547.1|64527.1|64547.6|64532.5|64533.8|64519.1|429
1630934700000|2021-09-06 13:25:00|64547|64527|64541.6|64531.6|64548.8|64534.1|64539.6|64524.9|528
1630935000000|2021-09-06 13:30:00|64541.7|64531.7|64548.8|64528.8|64553.4|64538.5|64540|64524.9|508
1630935300000|2021-09-06 13:35:00|64548.9|64528.9|64542.9|64532.9|64552.5|64536.7|64542.5|64527.8|518
1630935600000|2021-09-06 13:40:00|64543|64533|64557.4|64537.4|64558.6|64544.4|64542.4|64532.4|427
1630935900000|2021-09-06 13:45:00|64557.7|64537.7|64557.4|64537.4|64557.7|64542.9|64549.6|64534.6|356
1630936200000|2021-09-06 13:50:00|64557.1|64537.1|64548|64538|64557.5|64542.8|64545.6|64532.2|417
1630936500000|2021-09-06 13:55:00|64548.1|64538.1|64550.6|64530.6|64552.5|64539.2|64544.3|64530.3|534
1630936800000|2021-09-06 14:00:00|64550.7|64530.7|64544.2|64534.2|64554.6|64539.2|64542.1|64526.1|402
1630937100000|2021-09-06 14:05:00|64545.1|64535.1|64545.1|64525.1|64550.4|64535.3|64538.1|64522.9|391
1630937400000|2021-09-06 14:10:00|64545.3|64525.3|64546.4|64526.4|64553.1|64538.2|64540.7|64525.1|479
1630937700000|2021-09-06 14:15:00|64546.3|64526.3|64545|64535|64554.4|64539.2|64542.5|64526.2|452
1630938000000|2021-09-06 14:20:00|64545.1|64535.1|64542.1|64532.1|64550.5|64535.6|64540.8|64526.4|419
1630938300000|2021-09-06 14:25:00|64541.9|64531.9|64534.8|64524.8|64549.9|64534.8|64532.8|64518|464
1630938600000|2021-09-06 14:30:00|64535.1|64525.1|64535.1|64515.1|64539|64525.1|64528.6|64513.7|420
1630938900000|2021-09-06 14:35:00|64535|64515|64531.1|64511.1|64537.8|64522.8|64524.5|64509.6|413
1630939200000|2021-09-06 14:40:00|64530.8|64510.8|64526.5|64506.5|64530.9|64515.2|64521.2|64505.2|344
1630939500000|2021-09-06 14:45:00|64526.4|64506.4|64518.3|64508.3|64526.4|64509.9|64515.5|64500.7|360
1630939800000|2021-09-06 14:50:00|64518.5|64508.5|64517.6|64507.6|64525.1|64510|64515.6|64500.6|479
1630940100000|2021-09-06 14:55:00|64517.7|64507.7|64533|64513|64542.8|64528|64517.7|64507.7|556
1630940400000|2021-09-06 15:00:00|64532.7|64512.7|64534.2|64514.2|64538.5|64523.2|64526.3|64511.2|484
1630940700000|2021-09-06 15:05:00|64534.4|64514.4|64527.6|64507.6|64534.4|64518.4|64522.9|64505.8|364
1630941000000|2021-09-06 15:10:00|64527.3|64507.3|64525.6|64505.6|64529.6|64514|64519.6|64504.5|363
1630941300000|2021-09-06 15:15:00|64525.5|64505.5|64520.9|64500.9|64526.6|64510.9|64516.3|64500.4|274
1630941600000|2021-09-06 15:20:00|64521|64501|64515.4|64505.4|64521.7|64506.8|64514.6|64498.7|278
1630941900000|2021-09-06 15:25:00|64515.1|64505.1|64515.9|64505.9|64522.4|64507.7|64514.9|64499.4|292
1630942200000|2021-09-06 15:30:00|64515.8|64505.8|64517|64497|64522.4|64507.5|64511.9|64496.6|238
1630942500000|2021-09-06 15:35:00|64516.9|64496.9|64518.5|64498.5|64519|64504.1|64511.6|64496.6|277
1630942800000|2021-09-06 15:40:00|64518.4|64498.4|64519.6|64499.6|64520.7|64506|64513.1|64497.9|301
1630943100000|2021-09-06 15:45:00|64519.4|64499.4|64520.8|64500.8|64521|64506.1|64514|64498.7|369
1630943400000|2021-09-06 15:50:00|64520.9|64500.9|64511.6|64501.6|64520.9|64506|64510.8|64495.9|309
1630943700000|2021-09-06 15:55:00|64511.9|64501.9|64515|64505|64520.4|64505.7|64511.7|64497.2|315
1630944000000|2021-09-06 16:00:00|64514.9|64504.9|64515.9|64505.9|64521.5|64506.3|64514|64498.4|255
1630944300000|2021-09-06 16:05:00|64521|64501|64518.4|64498.4|64521.7|64507|64513.9|64498.2|214
1630944600000|2021-09-06 16:10:00|64518.5|64498.5|64518.4|64498.4|64519.7|64504.7|64513.2|64497.4|236
1630944900000|2021-09-06 16:15:00|64518.2|64498.2|64516.9|64496.9|64518.6|64502.7|64511.1|64496|254
1630945200000|2021-09-06 16:20:00|64517|64497|64517.5|64497.5|64517.5|64502.8|64511.5|64496.5|188
1630945500000|2021-09-06 16:25:00|64517.4|64497.4|64518.5|64498.5|64519.1|64503.7|64512.1|64496.8|286
1630945800000|2021-09-06 16:30:00|64518.4|64498.4|64512.5|64502.5|64520.2|64505.1|64512.3|64497.1|244
1630946100000|2021-09-06 16:35:00|64512.1|64502.1|64517.8|64497.8|64518.1|64503.2|64512.1|64496.6|256
1630946400000|2021-09-06 16:40:00|64517.9|64497.9|64518.8|64498.8|64519.2|64504.2|64512.8|64497.1|185
1630946700000|2021-09-06 16:45:00|64518.7|64498.7|64518.5|64498.5|64519.5|64504.4|64513|64496.4|191
1630947000000|2021-09-06 16:50:00|64518.4|64498.4|64518.9|64498.9|64519.9|64504.9|64512.5|64497.9|181
1630947300000|2021-09-06 16:55:00|64519|64499|64520.3|64500.3|64520.8|64504.5|64513.1|64498.3|189
1630947600000|2021-09-06 17:00:00|64520.4|64500.4|64519.1|64499.1|64520.7|64505.6|64512.7|64497.3|209
1630947900000|2021-09-06 17:05:00|64519.2|64499.2|64518.9|64498.9|64520.3|64505.1|64513.9|64498.5|148
1630948200000|2021-09-06 17:10:00|64518.8|64498.8|64517.5|64497.5|64519.3|64504.2|64512.2|64496.1|145
1630948500000|2021-09-06 17:15:00|64512.6|64502.6|64518|64498|64518.3|64503.6|64512.2|64497.1|115
1630948800000|2021-09-06 17:20:00|64517.6|64497.6|64518.8|64498.8|64518.8|64503.5|64512.3|64497.4|81
1630949100000|2021-09-06 17:25:00|64518.7|64498.7|64518.7|64498.7|64518.9|64498.9|64518.3|64498.3|80
1630949400000|2021-09-06 17:30:00|64519.2|64499.2|64519.1|64499.1|64520|64500|64518.1|64498.1|113
1630949700000|2021-09-06 17:35:00|64518.4|64498.4|64519|64499|64519.5|64499.5|64518.4|64498.4|93
1630950000000|2021-09-06 17:40:00|64518.8|64498.8|64519.1|64499.1|64519.7|64499.7|64518.7|64498.7|101
1630950300000|2021-09-06 17:45:00|64519.3|64499.3|64520|64500|64520|64500|64518.3|64498.3|96
1630950600000|2021-09-06 17:50:00|64519.9|64499.9|64519.7|64499.7|64520|64500|64518.6|64498.6|113
1630950900000|2021-09-06 17:55:00|64519.6|64499.6|64519.2|64499.2|64521.2|64505.5|64515.5|64499.1|206
1630951200000|2021-09-06 18:00:00|64519.6|64499.6|64520|64500|64520.8|64500.8|64519.3|64499.3|140
1630951500000|2021-09-06 18:05:00|64520.2|64500.2|64522.2|64502.2|64523|64506.5|64514.2|64499.1|146
1630951800000|2021-09-06 18:10:00|64522.9|64502.9|64521.7|64501.7|64522.9|64507.6|64517.3|64501|89
1630952100000|2021-09-06 18:15:00|64521.4|64501.4|64521.6|64501.6|64522.7|64502.7|64520.9|64500.9|103
1630952400000|2021-09-06 18:20:00|64521.7|64501.7|64520.1|64500.1|64522.3|64502.3|64519.6|64499.6|99
1630952700000|2021-09-06 18:25:00|64520|64500|64517|64497|64520.4|64505.4|64515.4|64496.6|89
1630953000000|2021-09-06 18:30:00|64517.2|64497.2|64518.5|64498.5|64519|64499|64517.2|64497.2|88
1630953300000|2021-09-06 18:35:00|64518.4|64498.4|64518.4|64498.4|64518.7|64498.7|64517.9|64497.9|91
1630953600000|2021-09-06 18:40:00|64518.6|64498.6|64519.1|64499.1|64519.6|64499.6|64517.2|64497.2|100
1630953900000|2021-09-06 18:45:00|64519|64499|64519|64499|64519.9|64499.9|64518.5|64498.5|113
1630954200000|2021-09-06 18:50:00|64518.9|64498.9|64518.3|64498.3|64521.3|64501.3|64517.9|64497.9|155
1630954500000|2021-09-06 18:55:00|64518.4|64498.4|64518.8|64498.8|64520|64500|64517.9|64497.9|209
1630954800000|2021-09-06 19:00:00|64519.1|64499.1|64519.7|64499.7|64520.2|64500.2|64517.9|64497.9|140
1630955100000|2021-09-06 19:05:00|64519.6|64499.6|64518.5|64498.5|64520|64503.4|64513.4|64497.4|230
1630955400000|2021-09-06 19:10:00|64518.8|64498.8|64519.5|64499.5|64519.9|64499.9|64517.3|64497.3|286
1630955700000|2021-09-06 19:15:00|64519|64499|64520|64500|64521.3|64501.3|64518.5|64498.5|116
1630956000000|2021-09-06 19:20:00|64520.1|64500.1|64519.7|64499.7|64521.1|64501.1|64519.2|64499.2|307
1630956300000|2021-09-06 19:25:00|64520|64500|64520.5|64500.5|64520.9|64500.9|64518.8|64498.8|298
1630956600000|2021-09-06 19:30:00|64520.4|64500.4|64518.6|64498.6|64521.1|64501.1|64518.2|64498.2|208
1630956900000|2021-09-06 19:35:00|64519.2|64499.2|64519.6|64499.6|64520.7|64500.7|64518.3|64498.3|160
1630957200000|2021-09-06 19:40:00|64519.5|64499.5|64520.1|64500.1|64521|64501|64518.7|64498.7|150
1630957500000|2021-09-06 19:45:00|64520.4|64500.4|64520|64500|64521|64501|64518.4|64498.4|164
1630957800000|2021-09-06 19:50:00|64519.9|64499.9|64518.3|64498.3|64520.9|64500.9|64518.3|64498.3|148
1630958100000|2021-09-06 19:55:00|64518.5|64498.5|64519.1|64499.1|64520.8|64500.8|64517.9|64497.9|234
1630958400000|2021-09-06 20:00:00|64519.4|64499.4|64520.1|64500.1|64521.1|64501.1|64517.6|64497.6|139
1630958700000|2021-09-06 20:05:00|64519.8|64499.8|64517.3|64497.3|64521.6|64501.6|64517.2|64497.2|105
1630959000000|2021-09-06 20:10:00|64516.7|64496.7|64519.5|64499.5|64520.2|64500.2|64516|64496|101
1630959300000|2021-09-06 20:15:00|64518.2|64498.2|64517.7|64497.7|64520.4|64500.4|64516.1|64496.1|105
1630959600000|2021-09-06 20:20:00|64518.3|64498.3|64519.6|64499.6|64520.5|64500.5|64517.2|64497.2|111
1630959900000|2021-09-06 20:25:00|64519.5|64499.5|64516.5|64496.5|64520.2|64500.2|64514.2|64494.2|403
1630960200000|2021-09-06 20:30:00|64515.4|64495.4|64515.8|64495.8|64518.9|64498.9|64513.9|64493.9|404
1630960500000|2021-09-06 20:35:00|64515.6|64495.6|64516.4|64496.4|64519.6|64499.6|64513.5|64493.5|369
1630960800000|2021-09-06 20:40:00|64518|64498|64517.2|64497.2|64524|64504|64516.3|64496.3|291
1630961100000|2021-09-06 20:45:00|64519.6|64499.6|64521.6|64501.6|64524.1|64504.1|64517.7|64497.7|336
1630961400000|2021-09-06 20:50:00|64522.1|64502.1|64518.5|64498.5|64524.7|64504.4|64515.5|64489.3|191
1630961700000|2021-09-06 20:55:00|64515.3|64495.3|64527.2|64486|64537.4|64502.2|64515.3|64471.6|237
1630962000000|2021-09-06 21:00:00|64527.5|64486.6|64526.9|64475.3|64529.4|64487.1|64524|64469.4|65
1630962300000|2021-09-06 21:05:00|64533.5|64474.7|64522.3|64476.8|64534|64493.1|64512.8|64440.7|96
1630962600000|2021-09-06 21:10:00|64527.3|64474|64526.2|64487.8|64532.8|64494.4|64512.7|64471.1|100
1630962900000|2021-09-06 21:15:00|64524.5|64471.9|64518.3|64473|64535.8|64491.1|64518.2|64471.7|92
1630963200000|2021-09-06 21:20:00|64529.8|64477.3|64518.3|64484.8|64532.8|64488|64518.3|64473.6|106
1630963500000|2021-09-06 21:25:00|64519.1|64486.2|64510.1|64490.1|64532.8|64493.6|64509|64475.4|141
1630963800000|2021-09-06 21:30:00|64509.1|64489.1|64526.8|64482.7|64530.4|64489.1|64509.1|64477.1|210
1630964100000|2021-09-06 21:35:00|64526.7|64484.3|64520.2|64489.7|64528.4|64493|64513|64474.5|135
1630964400000|2021-09-06 21:40:00|64513.6|64493.6|64520.8|64488.2|64527|64493.6|64513.5|64470.3|77
1630964700000|2021-09-06 21:45:00|64520.1|64488.5|64526.1|64482.7|64526.7|64493.3|64513.1|64470.6|93
1630965000000|2021-09-06 21:50:00|64528.6|64484.2|64521.3|64475.6|64528.6|64494|64513.2|64468.4|107
1630965300000|2021-09-06 21:55:00|64522.9|64478.9|64517.9|64487.7|64527.6|64498.7|64513|64467.2|214
1630965600000|2021-09-06 22:00:00|64513.3|64493.3|64515.6|64495.6|64519|64499|64510.5|64486.3|401
1630965900000|2021-09-06 22:05:00|64515.5|64495.5|64513.8|64493.8|64519.4|64499.4|64500.5|64480.5|362
1630966200000|2021-09-06 22:10:00|64514.3|64494.3|64511.2|64491.2|64517.7|64495.1|64509|64482.4|266
1630966500000|2021-09-06 22:15:00|64511|64491|64510.6|64490.6|64518.3|64492.7|64508.8|64482.5|251
1630966800000|2021-09-06 22:20:00|64509.9|64489.9|64509.4|64489.4|64517|64491.8|64507.8|64485.2|278
1630967100000|2021-09-06 22:25:00|64509.8|64489.8|64510.5|64490.5|64512.4|64492.4|64508.9|64488.9|207
1630967400000|2021-09-06 22:30:00|64511.1|64491.1|64510.6|64490.6|64512.8|64492.8|64508.7|64488.7|205
1630967700000|2021-09-06 22:35:00|64510.5|64490.5|64510.2|64490.2|64512.2|64492.2|64508.6|64488.6|251
1630968000000|2021-09-06 22:40:00|64510.5|64490.5|64511.1|64491.1|64511.9|64491.9|64508|64488|227
1630968300000|2021-09-06 22:45:00|64510.9|64490.9|64510.4|64490.4|64512|64492|64508.6|64488.6|237
1630968600000|2021-09-06 22:50:00|64510.3|64490.3|64507.1|64476.2|64512|64492|64501.4|64476.2|252
1630968900000|2021-09-06 22:55:00|64506.3|64486.3|64502.5|64482.5|64510.1|64487|64500.5|64470.7|291
1630969200000|2021-09-06 23:00:00|64502.7|64482.7|64509.4|64489.4|64510.4|64490.4|64501|64481|300
1630969500000|2021-09-06 23:05:00|64508.2|64488.2|64508.5|64488.5|64509.7|64489.7|64504.1|64484.1|202
1630969800000|2021-09-06 23:10:00|64508.4|64488.4|64507.9|64487.9|64509.4|64489.4|64505.6|64485.6|191
1630970100000|2021-09-06 23:15:00|64506.8|64486.8|64506.7|64486.7|64510.6|64490.6|64505.4|64485.4|194
1630970400000|2021-09-06 23:20:00|64506.5|64486.5|64508.1|64488.1|64510|64490|64506|64486|174
1630970700000|2021-09-06 23:25:00|64507.1|64487.1|64504.4|64484.4|64511.3|64491.3|64502.7|64482.7|311
1630971000000|2021-09-06 23:30:00|64503.7|64483.7|64508.5|64488.5|64513.2|64493.2|64503.2|64483.2|271
1630971300000|2021-09-06 23:35:00|64508|64488|64502.8|64482.8|64511.1|64491.1|64502.8|64482.8|238
1630971600000|2021-09-06 23:40:00|64503.8|64483.8|64511.4|64491.4|64514.5|64494.5|64503.1|64483.1|311
1630971900000|2021-09-06 23:45:00|64511.8|64491.8|64506.2|64486.2|64511.8|64491.8|64504.9|64484.9|241
1630972200000|2021-09-06 23:50:00|64506.7|64486.7|64505.1|64485.1|64507|64487|64501.6|64481.6|251
1630972500000|2021-09-06 23:55:00|64505|64485|64505.7|64485.7|64508|64488|64501|64481|314
1630972800000|2021-09-07 00:00:00|64505.5|64485.5|64503.9|64483.9|64507.8|64487.8|64501.9|64481.9|315
1630973100000|2021-09-07 00:05:00|64503.6|64483.6|64517.2|64497.2|64519.3|64499.3|64503.6|64483.6|449
1630973400000|2021-09-07 00:10:00|64517.1|64497.1|64498.9|64478.9|64518.3|64498.3|64495.6|64475.6|521
1630973700000|2021-09-07 00:15:00|64497.6|64477.6|64505.5|64485.5|64506.4|64486.4|64495|64475|559
1630974000000|2021-09-07 00:20:00|64505.3|64485.3|64502.6|64482.6|64508.5|64488.5|64500.2|64480.2|529
1630974300000|2021-09-07 00:25:00|64502.3|64482.3|64492.3|64472.3|64502.8|64482.8|64491.9|64471.9|614
1630974600000|2021-09-07 00:30:00|64492.5|64472.5|64494|64474|64497.5|64477.5|64490.6|64470.6|594
1630974900000|2021-09-07 00:35:00|64494.1|64474.1|64498.7|64478.7|64502.1|64482.1|64493.4|64473.4|504
1630975200000|2021-09-07 00:40:00|64498.8|64478.8|64498.1|64478.1|64502.1|64482.1|64496.1|64476.1|654
1630975500000|2021-09-07 00:45:00|64498.5|64478.5|64496.9|64476.9|64499.4|64479.4|64496|64476|451
1630975800000|2021-09-07 00:50:00|64497|64477|64510.2|64490.2|64514|64494|64493.2|64476.3|628
1630976100000|2021-09-07 00:55:00|64510.1|64490.1|64513|64493|64518.4|64498.4|64509.3|64489.3|558
1630976400000|2021-09-07 01:00:00|64513.3|64493.3|64507.4|64487.4|64520.1|64502.3|64503.6|64483.6|638
1630976700000|2021-09-07 01:05:00|64507|64487|64511.7|64491.7|64515.2|64495.2|64501.7|64482.8|617
1630977000000|2021-09-07 01:10:00|64511.8|64491.8|64514.4|64494.4|64526.3|64508|64509.5|64489.5|498
1630977300000|2021-09-07 01:15:00|64514|64494|64509.7|64489.7|64517.6|64497.6|64506.7|64486.7|670
1630977600000|2021-09-07 01:20:00|64509.4|64489.4|64511.8|64491.8|64515.6|64499.9|64504.7|64488.4|556
1630977900000|2021-09-07 01:25:00|64512|64492|64516|64496|64516.9|64501.3|64502.7|64487.8|550
1630978200000|2021-09-07 01:30:00|64516.1|64496.1|64521|64501|64531.7|64511.7|64511.2|64496.1|754
1630978500000|2021-09-07 01:35:00|64521.3|64501.3|64517.3|64497.3|64524.3|64506.2|64511.4|64496.5|677
1630978800000|2021-09-07 01:40:00|64517.2|64497.2|64510.3|64500.3|64522.7|64507|64505.8|64493|547
1630979100000|2021-09-07 01:45:00|64510.7|64500.7|64530|64520|64536.2|64520|64510.3|64497.6|641
1630979400000|2021-09-07 01:50:00|64530.1|64520.1|64539.9|64519.9|64547|64531.4|64527.8|64514|740
1630979700000|2021-09-07 01:55:00|64540|64520|64520.2|64510.2|64542.8|64526.6|64518.9|64498.9|771
1630980000000|2021-09-07 02:00:00|64520.3|64510.3|64522.1|64512.1|64533.3|64514.9|64511.5|64497.6|646
1630980300000|2021-09-07 02:05:00|64521.9|64511.9|64535.6|64515.6|64536.1|64517.5|64510.5|64500.5|502
1630980600000|2021-09-07 02:10:00|64535.7|64515.7|64518.2|64508.2|64536.5|64521.4|64513.5|64503.5|537
1630980900000|2021-09-07 02:15:00|64518.1|64508.1|64524.1|64514.1|64529|64514.8|64514.5|64499.6|453
1630981200000|2021-09-07 02:20:00|64524|64514|64521.7|64511.7|64529.6|64514.6|64519.1|64504.6|474
1630981500000|2021-09-07 02:25:00|64521.8|64511.8|64527.2|64517.2|64535.7|64520.8|64521.7|64509.5|503
1630981800000|2021-09-07 02:30:00|64527.3|64517.3|64525|64515|64532.2|64518.8|64521|64509.2|447
1630982100000|2021-09-07 02:35:00|64525.1|64515.1|64522.9|64512.9|64532.6|64519.1|64518.5|64508.2|496
1630982400000|2021-09-07 02:40:00|64523.1|64513.1|64523.9|64503.9|64531.1|64516.4|64520.6|64503.2|519
1630982700000|2021-09-07 02:45:00|64523.8|64503.8|64525.5|64515.5|64533.7|64517.3|64520.1|64503.8|560
1630983000000|2021-09-07 02:50:00|64525.8|64515.8|64519.1|64509.1|64527.1|64516.3|64516.9|64503.7|493
1630983300000|2021-09-07 02:55:00|64519|64509|64513.5|64503.5|64524.4|64511.2|64513.3|64500.2|467
1630983600000|2021-09-07 03:00:00|64513.4|64503.4|64505.9|64495.9|64518.9|64508.4|64500|64481.3|683
1630983900000|2021-09-07 03:05:00|64506.3|64496.3|64496.9|64486.9|64508|64496.3|64491.9|64477.9|489
1630984200000|2021-09-07 03:10:00|64496.7|64486.7|64499.3|64489.3|64503.7|64490.9|64492.9|64481.9|529
1630984500000|2021-09-07 03:15:00|64499.4|64489.4|64497.6|64487.6|64507.8|64494.1|64494.5|64479.9|528
1630984800000|2021-09-07 03:20:00|64497.5|64487.5|64502|64492|64503.7|64492|64494.7|64478.5|488
1630985100000|2021-09-07 03:25:00|64502.2|64492.2|64505.6|64495.6|64510.6|64500.6|64501.1|64491.1|453
1630985400000|2021-09-07 03:30:00|64505.5|64495.5|64506.5|64486.5|64512|64499.1|64504.7|64485.9|333
1630985700000|2021-09-07 03:35:00|64506.2|64486.2|64503.7|64483.7|64508.9|64492.2|64502.2|64482.4|380
1630986000000|2021-09-07 03:40:00|64503.9|64483.9|64505.6|64495.6|64511.3|64497.5|64502.7|64482.7|471
1630986300000|2021-09-07 03:45:00|64506.3|64496.3|64512.1|64492.1|64513.7|64498.8|64505|64489.7|310
1630986600000|2021-09-07 03:50:00|64512.2|64492.2|64512.1|64502.1|64516.1|64504.3|64507.7|64492.2|366
1630986900000|2021-09-07 03:55:00|64512.2|64502.2|64509|64499|64513.1|64503.1|64507.8|64497.8|347
1630987200000|2021-09-07 04:00:00|64509.1|64499.1|64508.3|64498.3|64515.3|64505.3|64508.2|64498.2|380
1630987500000|2021-09-07 04:05:00|64508.4|64498.4|64502.8|64492.8|64511.3|64498.5|64501.7|64488.6|290
1630987800000|2021-09-07 04:10:00|64502.7|64492.7|64503.2|64493.2|64505.1|64495.1|64501.3|64491.3|237
1630988100000|2021-09-07 04:15:00|64503.5|64493.5|64505|64495|64510.3|64495.3|64503.5|64490|262
1630988400000|2021-09-07 04:20:00|64505.1|64495.1|64500.9|64490.9|64505.1|64495.1|64500.8|64490.8|210
1630988700000|2021-09-07 04:25:00|64501|64491|64508.5|64488.5|64511.2|64496|64500.6|64487.3|332
1630989000000|2021-09-07 04:30:00|64508.7|64488.7|64506|64486|64509.6|64492.6|64494.5|64477|716
1630989300000|2021-09-07 04:35:00|64506.1|64486.1|64505.6|64485.6|64510.8|64490.8|64503.8|64483.8|611
1630989600000|2021-09-07 04:40:00|64506.1|64486.1|64513.3|64493.3|64517.4|64497.4|64499.7|64484.9|752
1630989900000|2021-09-07 04:45:00|64513|64493|64519.2|64499.2|64522.7|64505.6|64511.7|64491.7|478
1630990200000|2021-09-07 04:50:00|64519.3|64499.3|64520.3|64500.3|64527|64507|64514.5|64497|445
1630990500000|2021-09-07 04:55:00|64520.5|64500.5|64523.6|64503.6|64534.5|64514.5|64515.8|64499.7|577
1630990800000|2021-09-07 05:00:00|64523.5|64503.5|64525.8|64505.8|64529.3|64514.3|64517.1|64502.2|574
1630991100000|2021-09-07 05:05:00|64525.9|64505.9|64530.9|64520.9|64536.4|64526.1|64520.9|64505.6|648
1630991400000|2021-09-07 05:10:00|64536.8|64516.8|64528.1|64518.1|64537.2|64522.5|64524.7|64511.9|550
1630991700000|2021-09-07 05:15:00|64528|64518|64520.7|64510.7|64528.1|64518.1|64516.2|64505.2|447
1630992000000|2021-09-07 05:20:00|64520.8|64510.8|64525.6|64515.6|64530.1|64516.9|64520|64509.8|410
1630992300000|2021-09-07 05:25:00|64525.5|64515.5|64529.2|64519.2|64531.8|64521.8|64525.2|64515.2|380
1630992600000|2021-09-07 05:30:00|64528.3|64518.3|64525.3|64515.3|64533.5|64521|64524.5|64510.6|596
1630992900000|2021-09-07 05:35:00|64525.2|64515.2|64529.4|64519.4|64538|64525.9|64524.6|64514.6|473
1630993200000|2021-09-07 05:40:00|64529.5|64519.5|64525.2|64515.2|64532.2|64519.7|64525|64511.3|350
1630993500000|2021-09-07 05:45:00|64525|64515|64524.6|64514.6|64526.3|64516.3|64522.8|64512.8|345
1630993800000|2021-09-07 05:50:00|64524.7|64514.7|64509.3|64499.3|64525.4|64515.4|64509.3|64494.9|515
1630994100000|2021-09-07 05:55:00|64514.9|64494.9|64524.1|64514.1|64529.5|64514.1|64505.1|64491.6|632
1630994400000|2021-09-07 06:00:00|64524|64514|64522.6|64512.6|64530.1|64514.8|64518.2|64507.9|522
1630994700000|2021-09-07 06:05:00|64522.5|64512.5|64524.3|64514.3|64527.9|64516.6|64518.7|64504.1|573
1630995000000|2021-09-07 06:10:00|64524.2|64514.2|64538.8|64528.8|64543.5|64529.7|64522.9|64509.2|541
1630995300000|2021-09-07 06:15:00|64539|64529|64532.5|64522.5|64540.4|64530.4|64532.1|64522.1|561
1630995600000|2021-09-07 06:20:00|64532.4|64522.4|64534.9|64524.9|64537.5|64527.5|64526.8|64516.8|508
1630995900000|2021-09-07 06:25:00|64534.8|64524.8|64542.6|64532.6|64548.8|64538.8|64534.2|64524.2|546
1630996200000|2021-09-07 06:30:00|64543.1|64533.1|64564.8|64554.8|64570.5|64560.5|64542.4|64532.4|671
1630996500000|2021-09-07 06:35:00|64564.9|64554.9|64561.3|64551.3|64565.4|64555.4|64556.8|64546.8|557
1630996800000|2021-09-07 06:40:00|64561.2|64551.2|64556.6|64546.6|64564.5|64552.6|64554.9|64544.3|479
1630997100000|2021-09-07 06:45:00|64556.8|64546.8|64550.4|64540.4|64559.6|64549.6|64550|64540|554
1630997400000|2021-09-07 06:50:00|64550|64540|64557.5|64547.5|64558|64548|64548.7|64538.7|542
1630997700000|2021-09-07 06:55:00|64557.4|64547.4|64541.5|64531.5|64557.5|64547.5|64540.7|64530.7|637
1630998000000|2021-09-07 07:00:00|64541.4|64531.4|64537.9|64527.9|64553|64539.1|64536.8|64526.8|671
1630998300000|2021-09-07 07:05:00|64537.8|64527.8|64543.3|64533.3|64555.6|64541|64533.3|64523.3|673
1630998600000|2021-09-07 07:10:00|64543.4|64533.4|64540.6|64530.6|64553.3|64538.8|64537.4|64527.4|612
1630998900000|2021-09-07 07:15:00|64540.5|64530.5|64538.4|64528.4|64540.9|64530.8|64531.9|64520.1|581
1630999200000|2021-09-07 07:20:00|64538.3|64528.3|64537.2|64527.2|64545.3|64535.3|64536.7|64526.7|576
1630999500000|2021-09-07 07:25:00|64537.1|64527.1|64532.3|64522.3|64544.7|64534.7|64530.3|64520.3|636
1630999800000|2021-09-07 07:30:00|64532.4|64522.4|64533|64523|64534|64524|64531.6|64521.6|376
1631000100000|2021-09-07 07:35:00|64533.1|64523.1|64533|64523|64538.4|64523.8|64528.2|64517.8|470
1631000400000|2021-09-07 07:40:00|64533.3|64523.3|64537.3|64527.3|64545.1|64530|64530.2|64516.8|470
1631000700000|2021-09-07 07:45:00|64537.4|64527.4|64545.9|64535.9|64550.4|64539.5|64537.2|64527.2|501
1631001000000|2021-09-07 07:50:00|64546|64536|64549.8|64539.8|64555.5|64542.9|64545.9|64535.1|496
1631001300000|2021-09-07 07:55:00|64549.7|64539.7|64554|64544|64570.1|64554.4|64549.4|64538.8|576
1631001600000|2021-09-07 08:00:00|64554.1|64544.1|64573.8|64563.8|64573.8|64563.8|64553.1|64543.1|588
1631001900000|2021-09-07 08:05:00|64573.6|64563.6|64567.5|64557.5|64580.9|64566.8|64563.2|64553.2|711
1631002200000|2021-09-07 08:10:00|64567.6|64557.6|64567.7|64557.7|64576.1|64566.1|64567.2|64557.2|574
1631002500000|2021-09-07 08:15:00|64567.8|64557.8|64580.4|64570.4|64580.7|64570.7|64563.7|64553.7|430
1631002800000|2021-09-07 08:20:00|64580|64570|64581.6|64571.6|64589.6|64575.6|64575.3|64564.1|650
1631003100000|2021-09-07 08:25:00|64581.9|64571.9|64586.8|64576.8|64593.5|64583.5|64581.5|64566.9|567
1631003400000|2021-09-07 08:30:00|64586.6|64576.6|64581.4|64571.4|64595.2|64581.4|64580.9|64570.9|580
1631003700000|2021-09-07 08:35:00|64581.6|64571.6|64575.9|64565.9|64589.8|64574.8|64572.8|64559.8|499
1631004000000|2021-09-07 08:40:00|64576|64566|64580.2|64570.2|64585|64574.2|64575.1|64564.7|450
1631004300000|2021-09-07 08:45:00|64580.3|64570.3|64587.3|64577.3|64597.7|64582.3|64579.1|64569|564
1631004600000|2021-09-07 08:50:00|64587.2|64577.2|64601.8|64591.8|64609|64594.3|64585.5|64570.3|579
1631004900000|2021-09-07 08:55:00|64602|64592|64586.5|64576.5|64608.5|64593.7|64583.2|64567.9|643
1631005200000|2021-09-07 09:00:00|64587|64577|64584.5|64574.5|64601.1|64586.2|64581.7|64571.4|585
1631005500000|2021-09-07 09:05:00|64584.6|64574.6|64585.4|64575.4|64595.1|64582.4|64584.6|64574.6|545
1631005800000|2021-09-07 09:10:00|64585.5|64575.5|64595|64585|64600|64587.5|64585.2|64575.2|544
1631006100000|2021-09-07 09:15:00|64594.9|64584.9|64591.1|64581.1|64600.1|64587.7|64589.4|64579.4|459
1631006400000|2021-09-07 09:20:00|64591.2|64581.2|64623|64603|64631.5|64615.3|64590.1|64577.5|671
1631006700000|2021-09-07 09:25:00|64623.1|64603.1|64617.2|64597.2|64625|64609.9|64606.4|64593.9|585
1631007000000|2021-09-07 09:30:00|64617.3|64597.3|64615.7|64605.7|64621|64606.3|64609.9|64594.8|612
1631007300000|2021-09-07 09:35:00|64615.8|64605.8|64616.6|64606.6|64622.5|64607.5|64609.5|64594.7|507
1631007600000|2021-09-07 09:40:00|64616.5|64606.5|64607.6|64597.6|64623.2|64608.7|64606|64591.1|484
1631007900000|2021-09-07 09:45:00|64607.5|64597.5|64614|64594|64614.9|64599.9|64597.2|64582.2|540
1631008200000|2021-09-07 09:50:00|64614.2|64594.2|64621.5|64601.5|64623.2|64608.4|64608.6|64592.2|621
1631008500000|2021-09-07 09:55:00|64621.7|64601.7|64611.4|64601.4|64625.1|64610.2|64609.6|64595.4|624
1631008800000|2021-09-07 10:00:00|64610.9|64600.9|64620.9|64600.9|64621.1|64603.5|64595.3|64580.3|608
1631009100000|2021-09-07 10:05:00|64620.8|64600.8|64615.7|64605.7|64624.2|64609.3|64611.6|64598.5|431
1631009400000|2021-09-07 10:10:00|64615.8|64605.8|64616.8|64596.8|64624.9|64609.9|64613|64596.5|493
1631009700000|2021-09-07 10:15:00|64616.9|64596.9|64615|64595|64622.5|64608.8|64609.3|64592.5|509
1631010000000|2021-09-07 10:20:00|64615.1|64595.1|64613.1|64603.1|64616.2|64605.2|64606.9|64592.1|372
1631010300000|2021-09-07 10:25:00|64613|64603|64615.1|64605.1|64618|64606|64608.1|64595.5|409
1631010600000|2021-09-07 10:30:00|64615|64605|64617.2|64607.2|64623.4|64610.3|64615|64603.3|392
1631010900000|2021-09-07 10:35:00|64617.1|64607.1|64614.4|64604.4|64620.8|64608.4|64612.4|64598.4|419
1631011200000|2021-09-07 10:40:00|64614.3|64604.3|64612.8|64602.8|64619.9|64606.6|64612|64599.5|362
1631011500000|2021-09-07 10:45:00|64612.5|64602.5|64612.6|64602.6|64613.3|64603.3|64608.9|64598.9|370
1631011800000|2021-09-07 10:50:00|64612.7|64602.7|64608.4|64598.4|64613|64603|64608.1|64598.1|341
1631012100000|2021-09-07 10:55:00|64608.3|64598.3|64605.5|64595.5|64611.1|64601.1|64603.8|64593.8|436
1631012400000|2021-09-07 11:00:00|64605.4|64595.4|64606.5|64596.5|64607.3|64597.3|64601.8|64591.8|453
1631012700000|2021-09-07 11:05:00|64606.4|64596.4|64614.6|64604.6|64617.4|64605.1|64606.2|64592.3|509
1631013000000|2021-09-07 11:10:00|64614.4|64604.4|64612.7|64602.7|64621.7|64608.2|64612.4|64597.5|452
1631013300000|2021-09-07 11:15:00|64612.9|64602.9|64613.8|64603.8|64621.1|64606.8|64611.2|64598.7|397
1631013600000|2021-09-07 11:20:00|64613.7|64603.7|64610.2|64600.2|64618.4|64604.8|64610|64595.4|359
1631013900000|2021-09-07 11:25:00|64610.1|64600.1|64611.1|64601.1|64617.9|64603.2|64606.2|64594|346
1631014200000|2021-09-07 11:30:00|64611.2|64601.2|64609.2|64599.2|64616.1|64601.9|64608.7|64593.9|344
1631014500000|2021-09-07 11:35:00|64608.2|64598.2|64605.9|64595.9|64614.1|64598.8|64604.7|64590.3|352
1631014800000|2021-09-07 11:40:00|64605.8|64595.8|64617.4|64597.4|64619.2|64603.6|64605.7|64591.8|358
1631015100000|2021-09-07 11:45:00|64617.8|64597.8|64621.5|64611.5|64626.3|64611.6|64612.6|64597.5|433
1631015400000|2021-09-07 11:50:00|64621.4|64611.4|64626.9|64606.9|64628.6|64613.2|64618.9|64603.9|413
1631015700000|2021-09-07 11:55:00|64627|64607|64618.5|64608.5|64628.2|64612.2|64616.4|64601.6|483
1631016000000|2021-09-07 12:00:00|64618.3|64608.3|64625.5|64605.5|64626.3|64613.7|64617.1|64604.4|532
1631016300000|2021-09-07 12:05:00|64625.6|64605.6|64627.6|64607.6|64627.6|64612.6|64616.2|64602|415
1631016600000|2021-09-07 12:10:00|64627.4|64607.4|64637.2|64617.2|64637.2|64621.3|64621|64605.5|504
1631016900000|2021-09-07 12:15:00|64637.1|64617.1|64635.7|64615.7|64639|64620.8|64630.4|64614.3|450
1631017200000|2021-09-07 12:20:00|64634.9|64614.9|64642.5|64622.5|64642.6|64627.7|64629.1|64614.2|479
1631017500000|2021-09-07 12:25:00|64642.6|64622.6|64639.5|64629.5|64645.4|64630.5|64636|64619.8|404
1631017800000|2021-09-07 12:30:00|64639.6|64629.6|64637.3|64627.3|64645.3|64630.2|64635.8|64620.6|414
1631018100000|2021-09-07 12:35:00|64642.2|64622.2|64641.4|64621.4|64642.5|64627.4|64630.2|64615.4|515
1631018400000|2021-09-07 12:40:00|64641.3|64621.3|64645.2|64625.2|64645.6|64629.2|64635.8|64620.6|423
1631018700000|2021-09-07 12:45:00|64645.3|64625.3|64641.9|64631.9|64648.1|64633.5|64638.1|64622.8|478
1631019000000|2021-09-07 12:50:00|64641.8|64631.8|64647.4|64637.4|64657.8|64643.1|64640.2|64624.6|618
1631019300000|2021-09-07 12:55:00|64647.3|64637.3|64649.1|64629.1|64656.3|64641.5|64641.1|64626.1|537
1631019600000|2021-09-07 13:00:00|64648.7|64628.7|64640.3|64630.3|64658|64643.5|64639.9|64624.6|751
1631019900000|2021-09-07 13:05:00|64640.2|64630.2|64648.3|64628.3|64649.4|64634|64637.2|64622.4|583
1631020200000|2021-09-07 13:10:00|64648.4|64628.4|64651.2|64641.2|64653.3|64641.7|64641.5|64626.2|533
1631020500000|2021-09-07 13:15:00|64651.1|64641.1|64649.5|64639.5|64656.8|64643.2|64644.2|64632|498
1631020800000|2021-09-07 13:20:00|64654.3|64634.3|64645.2|64635.2|64656.5|64641.6|64643.6|64631.6|616
1631021100000|2021-09-07 13:25:00|64645.1|64635.1|64618.5|64608.5|64645.6|64635.3|64618.3|64604.1|607
1631021400000|2021-09-07 13:30:00|64618.2|64608.2|64614.4|64594.4|64621.9|64608.2|64599.9|64586.3|883
1631021700000|2021-09-07 13:35:00|64614.2|64594.2|64596.2|64586.2|64614.9|64599.2|64590.9|64573.9|766
1631022000000|2021-09-07 13:40:00|64601.1|64581.1|64601.1|64581.1|64603.1|64588.3|64589.7|64574.6|650
1631022300000|2021-09-07 13:45:00|64601.2|64581.2|64592.9|64582.9|64605.3|64590.4|64588.6|64574.2|672
1631022600000|2021-09-07 13:50:00|64593.3|64583.3|64582.2|64562.2|64599.6|64585.2|64550.8|64536.2|717
1631022900000|2021-09-07 13:55:00|64582.3|64562.3|64561.5|64541.5|64582.3|64565.2|64555.9|64541.5|691
1631023200000|2021-09-07 14:00:00|64561.8|64541.8|64574|64564|64578.8|64565|64547.3|64533.5|838
1631023500000|2021-09-07 14:05:00|64573.8|64563.8|64596.1|64586.1|64603.3|64587.9|64573.5|64559.2|873
1631023800000|2021-09-07 14:10:00|64595.7|64585.7|64602|64592|64611.6|64597|64594.4|64579.7|811
1631024100000|2021-09-07 14:15:00|64601.2|64591.2|64594.7|64584.7|64607.1|64596.7|64589.1|64578.2|858
1631024400000|2021-09-07 14:20:00|64594.9|64584.9|64606|64596|64611.9|64597|64594.9|64580.1|705
1631024700000|2021-09-07 14:25:00|64605.4|64595.4|64616.5|64606.5|64623.9|64609.1|64604.7|64589.8|706
1631025000000|2021-09-07 14:30:00|64616.6|64606.6|64610.5|64600.5|64625.3|64613.6|64605.8|64590.6|789
1631025300000|2021-09-07 14:35:00|64611.3|64601.3|64606.9|64586.9|64620|64605.2|64601.2|64585.8|733
1631025600000|2021-09-07 14:40:00|64606.8|64586.8|64596.2|64586.2|64611.2|64596|64591.1|64576.8|681
1631025900000|2021-09-07 14:45:00|64596.1|64586.1|64599.5|64589.5|64607.1|64592.9|64595.3|64580.4|605
1631026200000|2021-09-07 14:50:00|64599.4|64589.4|64607.4|64597.4|64609.3|64597.5|64598.2|64583.3|638
1631026500000|2021-09-07 14:55:00|64607.3|64597.3|64605.3|64585.3|64618.8|64604.8|64600.4|64585.3|603
1631026800000|2021-09-07 15:00:00|64605.2|64585.2|64604.2|64594.2|64610.5|64595.7|64598.1|64584|518
1631027100000|2021-09-07 15:05:00|64604.3|64594.3|64616.8|64606.8|64621.7|64608|64603.9|64590.3|482
1631027400000|2021-09-07 15:10:00|64616.9|64606.9|64624.3|64614.3|64629|64614.8|64611|64596.3|597
1631027700000|2021-09-07 15:15:00|64624.5|64614.5|64611.7|64601.7|64629.7|64615.9|64611.7|64597.5|521
1631028000000|2021-09-07 15:20:00|64611.5|64601.5|64615|64605|64620.2|64606.3|64608.4|64594.1|556
1631028300000|2021-09-07 15:25:00|64615.1|64605.1|64607.9|64597.9|64622.8|64608.6|64606.1|64591.1|612
1631028600000|2021-09-07 15:30:00|64607.8|64597.8|64604.6|64594.6|64611.5|64597.8|64600.9|64586.8|485
1631028900000|2021-09-07 15:35:00|64604.7|64594.7|64599.2|64589.2|64604.7|64594.7|64594.8|64581|437
1631029200000|2021-09-07 15:40:00|64599|64589|64588.8|64568.8|64601.2|64589|64582.5|64568.1|460
1631029500000|2021-09-07 15:45:00|64588.7|64568.7|64597.7|64577.7|64597.7|64582.6|64581.7|64566.7|570
1631029800000|2021-09-07 15:50:00|64597.6|64577.6|64597.1|64587.1|64603.9|64589|64592.2|64577|499
1631030100000|2021-09-07 15:55:00|64597.2|64587.2|64597.7|64587.7|64602.7|64587.8|64592.7|64580.2|421
1631030400000|2021-09-07 16:00:00|64597.8|64587.8|64612.5|64602.5|64617.8|64603.3|64597.6|64584.5|569
1631030700000|2021-09-07 16:05:00|64612.6|64602.6|64610.6|64590.6|64619.6|64604.7|64604.8|64590.1|469
1631031000000|2021-09-07 16:10:00|64610.5|64590.5|64607.3|64597.3|64616.1|64601.2|64603.8|64588.6|546
1631031300000|2021-09-07 16:15:00|64607.2|64597.2|64596|64576|64611.6|64597.5|64589.1|64573.7|662
1631031600000|2021-09-07 16:20:00|64596.4|64576.4|64585.5|64575.5|64596.4|64581.3|64580.9|64565.4|625
1631031900000|2021-09-07 16:25:00|64585.6|64575.6|64598.7|64578.7|64598.9|64583.7|64585.2|64570|365
1631032200000|2021-09-07 16:30:00|64598.4|64578.4|64593.2|64573.2|64604.8|64590.8|64582.9|64563.9|522
1631032500000|2021-09-07 16:35:00|64593.1|64573.1|64586.2|64576.2|64593.5|64577.4|64583.2|64566.7|384
1631032800000|2021-09-07 16:40:00|64586.3|64576.3|64582.1|64572.1|64593.8|64578.8|64581.9|64566.9|427
1631033100000|2021-09-07 16:45:00|64582.3|64572.3|64586.3|64566.3|64586.7|64572.6|64578.9|64563.8|369
1631033400000|2021-09-07 16:50:00|64586.2|64566.2|64585.9|64565.9|64590.8|64575.7|64580.1|64565.1|381
1631033700000|2021-09-07 16:55:00|64586|64566|64603.2|64583.2|64603.5|64587.7|64580.4|64565.4|441
1631034000000|2021-09-07 17:00:00|64602.9|64582.9|64595.6|64585.6|64603.9|64589.5|64590.4|64577.6|517
1631034300000|2021-09-07 17:05:00|64595.3|64585.3|64599.4|64579.4|64605.5|64591.2|64589.4|64574.6|431
1631034600000|2021-09-07 17:10:00|64599.3|64579.3|64596.6|64576.6|64600.4|64585.3|64591.1|64575.3|365
1631034900000|2021-09-07 17:15:00|64597|64577|64599.9|64579.9|64600.2|64584.4|64590.5|64575.1|408
1631035200000|2021-09-07 17:20:00|64599.5|64579.5|64602.9|64592.9|64606.3|64593.5|64594.3|64579.3|296
1631035500000|2021-09-07 17:25:00|64602.8|64592.8|64611|64601|64614.4|64601|64602.6|64588.3|328
1631035800000|2021-09-07 17:30:00|64610.7|64600.7|64605.4|64595.4|64615.2|64600.8|64603.7|64589|328
1631036100000|2021-09-07 17:35:00|64605.3|64595.3|64604|64594|64609.4|64595.3|64599.9|64585.3|260
1631036400000|2021-09-07 17:40:00|64604.1|64594.1|64602.6|64592.6|64608.5|64594.7|64599.1|64584|375
1631036700000|2021-09-07 17:45:00|64602.5|64592.5|64593.7|64583.7|64607.6|64593.6|64592.9|64577.5|279
1631037000000|2021-09-07 17:50:00|64593.8|64583.8|64587|64577|64598.1|64583.9|64586.8|64571.8|344
1631037300000|2021-09-07 17:55:00|64587.2|64577.2|64590.5|64580.5|64599.3|64584.6|64587.2|64574.1|360
1631037600000|2021-09-07 18:00:00|64590.4|64580.4|64594.9|64584.9|64599.4|64585.1|64589.3|64574.6|361
1631037900000|2021-09-07 18:05:00|64594.8|64584.8|64593.1|64583.1|64600.9|64586.3|64592.7|64580.1|331
1631038200000|2021-09-07 18:10:00|64593.2|64583.2|64589.5|64579.5|64598.4|64583.7|64589.3|64574.8|372
1631038500000|2021-09-07 18:15:00|64589.4|64579.4|64602.5|64592.5|64606.5|64592.6|64589|64574.5|413
1631038800000|2021-09-07 18:20:00|64602.7|64592.7|64598.8|64588.8|64608.5|64593.6|64598.6|64583.3|390
1631039100000|2021-09-07 18:25:00|64603.8|64583.8|64596.9|64576.9|64603.8|64588.4|64592.7|64576.2|371
1631039400000|2021-09-07 18:30:00|64597|64577|64594.1|64574.1|64599.8|64584.6|64591.9|64573.9|326
1631039700000|2021-09-07 18:35:00|64594.2|64574.2|64598.3|64578.3|64601.4|64586.1|64588|64573.2|452
1631040000000|2021-09-07 18:40:00|64598.6|64578.6|64590.2|64580.2|64600.1|64585.6|64590.1|64575.5|359
1631040300000|2021-09-07 18:45:00|64590.3|64580.3|64592.4|64582.4|64597.7|64583.4|64589.9|64576.6|317
1631040600000|2021-09-07 18:50:00|64592.3|64582.3|64592.6|64582.6|64598.3|64583.7|64590.8|64576.9|266
1631040900000|2021-09-07 18:55:00|64592.5|64582.5|64598.8|64578.8|64599.3|64584.2|64589.9|64575.1|355
1631041200000|2021-09-07 19:00:00|64598.9|64578.9|64596.5|64576.5|64599.5|64584.2|64592|64576.4|364
1631041500000|2021-09-07 19:05:00|64596.6|64576.6|64597.7|64577.7|64600.7|64585.4|64591.3|64575.8|390
1631041800000|2021-09-07 19:10:00|64597.9|64577.9|64597.6|64577.6|64599|64582.9|64589.8|64574.3|379
1631042100000|2021-09-07 19:15:00|64597.7|64577.7|64602.1|64582.1|64603.8|64589|64592.5|64577.5|394
1631042400000|2021-09-07 19:20:00|64602|64582|64603.3|64583.3|64603.3|64588.1|64596.3|64580.7|356
1631042700000|2021-09-07 19:25:00|64603.5|64583.5|64609.9|64589.9|64610.8|64595.2|64597.9|64582.9|344
1631043000000|2021-09-07 19:30:00|64610.2|64590.2|64611.8|64591.8|64614.2|64596.1|64603.4|64588.8|414
1631043300000|2021-09-07 19:35:00|64612.3|64592.3|64614.4|64594.4|64614.6|64598.2|64606.6|64591.1|309
1631043600000|2021-09-07 19:40:00|64614.5|64594.5|64613.6|64593.6|64616|64599.8|64607.9|64592.2|274
1631043900000|2021-09-07 19:45:00|64613.7|64593.7|64610.4|64600.4|64614.9|64600.6|64606|64590.9|243
1631044200000|2021-09-07 19:50:00|64610.5|64600.5|64622|64602|64622.4|64606.3|64609.6|64594.2|279
1631044500000|2021-09-07 19:55:00|64617.1|64607.1|64622.2|64602.2|64624.3|64609.3|64616.2|64597.9|424
1631044800000|2021-09-07 20:00:00|64622.3|64602.3|64621.4|64601.4|64622.8|64602.8|64618.3|64598.3|288
1631045100000|2021-09-07 20:05:00|64621.3|64601.3|64620.1|64600.1|64621.6|64605.4|64615.2|64599.8|127
1631045400000|2021-09-07 20:10:00|64620.2|64600.2|64617.2|64597.2|64620.5|64600.5|64615.4|64595.4|174
1631045700000|2021-09-07 20:15:00|64617.4|64597.4|64613.7|64593.7|64617.4|64597.4|64612.9|64592.9|181
1631046000000|2021-09-07 20:20:00|64613.8|64593.8|64623.2|64603.2|64625|64605|64613.2|64593.2|187
1631046300000|2021-09-07 20:25:00|64623.6|64603.6|64627.7|64607.7|64632.1|64612.1|64623.2|64603.2|274
1631046600000|2021-09-07 20:30:00|64627.6|64607.6|64627.4|64607.4|64628.8|64608.8|64625.2|64605.2|302
1631046900000|2021-09-07 20:35:00|64626.4|64606.4|64626.2|64606.2|64628.6|64608.6|64625.7|64605.7|278
1631047200000|2021-09-07 20:40:00|64626.1|64606.1|64627.4|64607.4|64627.5|64607.5|64624.1|64604.1|268
1631047500000|2021-09-07 20:45:00|64626.9|64606.9|64624.5|64604.5|64627.6|64607.6|64621.3|64601.3|201
1631047800000|2021-09-07 20:50:00|64624.7|64604.7|64622.6|64602.6|64625.2|64605.2|64621.2|64601.2|185
1631048100000|2021-09-07 20:55:00|64621.5|64601.5|64624.4|64604.4|64627.8|64607.8|64619.5|64599.5|230
1631048400000|2021-09-07 21:00:00|64623.1|64603.1|64624.1|64604.1|64627|64607|64623|64603|64
1631048700000|2021-09-07 21:05:00|64624.4|64604.4|64631.1|64611.1|64634.3|64614.3|64623.7|64603.7|148
1631049000000|2021-09-07 21:10:00|64630.9|64610.9|64633.3|64613.3|64634.1|64614.1|64630.5|64610.5|134
1631049300000|2021-09-07 21:15:00|64631.6|64611.6|64631.9|64611.9|64633.1|64613.1|64630.5|64610.5|72
1631049600000|2021-09-07 21:20:00|64633.5|64613.5|64633.1|64613.1|64634.4|64614.4|64629.9|64609.9|152
1631049900000|2021-09-07 21:25:00|64631.6|64611.6|64634.8|64614.8|64635.9|64615.9|64631.1|64611.1|202
1631050200000|2021-09-07 21:30:00|64635.9|64615.9|64635.4|64615.4|64636.7|64616.7|64632.7|64612.7|133
1631050500000|2021-09-07 21:35:00|64633.9|64613.9|64633.4|64613.4|64636|64616|64632.8|64612.8|143
1631050800000|2021-09-07 21:40:00|64633.7|64613.7|64634.9|64614.9|64635.8|64615.8|64632.5|64612.5|104
1631051100000|2021-09-07 21:45:00|64634.1|64614.1|64635.4|64615.4|64636.5|64616.5|64631.2|64611.2|158
1631051400000|2021-09-07 21:50:00|64635.5|64615.5|64633.8|64613.8|64636.6|64616.6|64632|64612|129
1631051700000|2021-09-07 21:55:00|64633.6|64613.6|64634.1|64614.1|64635.9|64615.9|64632.5|64612.5|137
1631052000000|2021-09-07 22:00:00|64634.3|64614.3|64632.1|64612.1|64635.4|64615.4|64631.2|64611.2|370
1631052300000|2021-09-07 22:05:00|64632.3|64612.3|64634.4|64614.4|64634.6|64614.6|64628.7|64608.7|308
1631052600000|2021-09-07 22:10:00|64633.4|64613.4|64634|64614|64634.7|64614.7|64631.7|64611.7|231
1631052900000|2021-09-07 22:15:00|64634.7|64614.7|64633.3|64613.3|64635|64615|64630.5|64610.5|169
1631053200000|2021-09-07 22:20:00|64633.4|64613.4|64628|64608|64634.3|64614.3|64616.3|64592.2|226
1631053500000|2021-09-07 22:25:00|64628.1|64608.1|64625.6|64605.6|64629.4|64609.4|64625|64605|179
1631053800000|2021-09-07 22:30:00|64625.7|64605.7|64629.5|64609.5|64631|64611|64624.3|64604.3|192
1631054100000|2021-09-07 22:35:00|64629.1|64609.1|64628.6|64608.6|64630.3|64610.3|64627.6|64607.6|183
1631054400000|2021-09-07 22:40:00|64628.5|64608.5|64628.2|64608.2|64629.6|64609.6|64627|64607|195
1631054700000|2021-09-07 22:45:00|64627.9|64607.9|64631.5|64611.5|64633.5|64613.5|64626.4|64606.4|219
1631055000000|2021-09-07 22:50:00|64632.9|64612.9|64628.8|64608.8|64632.9|64612.9|64628.2|64608.2|172
1631055300000|2021-09-07 22:55:00|64628.7|64608.7|64629.2|64609.2|64630.2|64610.2|64627.8|64607.8|263
1631055600000|2021-09-07 23:00:00|64628.2|64608.2|64629|64609|64630.4|64610.4|64628.1|64608.1|129
1631055900000|2021-09-07 23:05:00|64628.8|64608.8|64627.3|64607.3|64630.8|64610.8|64626.1|64606.1|202
1631056200000|2021-09-07 23:10:00|64627.4|64607.4|64628.2|64608.2|64630.4|64610.4|64627.2|64607.2|298
1631056500000|2021-09-07 23:15:00|64628|64608|64629.3|64609.3|64631.9|64611.9|64627.4|64607.4|302
1631056800000|2021-09-07 23:20:00|64628.9|64608.9|64629.5|64609.5|64630.3|64610.3|64626.1|64606.1|290
1631057100000|2021-09-07 23:25:00|64629.1|64609.1|64630.7|64610.7|64631.9|64611.9|64629|64609|213
1631057400000|2021-09-07 23:30:00|64630.6|64610.6|64630.1|64610.1|64631.2|64611.2|64627.6|64607.6|195
1631057700000|2021-09-07 23:35:00|64630.2|64610.2|64629.7|64609.7|64631.5|64611.5|64628.7|64608.7|217
1631058000000|2021-09-07 23:40:00|64629.6|64609.6|64611.5|64591.5|64631|64611|64607|64587|339
1631058300000|2021-09-07 23:45:00|64611.4|64591.4|64616.7|64596.7|64618.1|64597.1|64607|64587|351
1631058600000|2021-09-07 23:50:00|64616.5|64596.5|64621.8|64601.8|64624|64604|64607.6|64587.6|372
1631058900000|2021-09-07 23:55:00|64622.4|64602.4|64626.1|64606.1|64627.8|64607.8|64621.3|64601.3|320
1631059200000|2021-09-08 00:00:00|64625.8|64605.8|64621.6|64601.6|64630|64610|64617.2|64597.2|409
1631059500000|2021-09-08 00:05:00|64621.7|64601.7|64620.2|64600.2|64622.3|64606.3|64612.7|64592.7|304
1631059800000|2021-09-08 00:10:00|64620.6|64600.6|64617.8|64597.8|64622.9|64605.5|64614.8|64595.5|412
1631060100000|2021-09-08 00:15:00|64617.7|64597.7|64622|64602|64623|64603|64612.1|64595.6|325
1631060400000|2021-09-08 00:20:00|64621.8|64601.8|64620|64600|64623.7|64603.7|64618.5|64598.5|341
1631060700000|2021-09-08 00:25:00|64620.1|64600.1|64616.3|64596.3|64622.7|64602.7|64616.3|64596.3|331
1631061000000|2021-09-08 00:30:00|64616.1|64596.1|64608.9|64588.9|64616.1|64596.1|64605.6|64585.6|352
1631061300000|2021-09-08 00:35:00|64608.8|64588.8|64608.2|64588.2|64611.6|64591.6|64606.2|64586.2|270
1631061600000|2021-09-08 00:40:00|64608|64588|64606.8|64586.8|64608.6|64593.7|64600.5|64580.5|245
1631061900000|2021-09-08 00:45:00|64606.7|64586.7|64607.7|64587.7|64610.2|64592.2|64602.2|64585.4|292
1631062200000|2021-09-08 00:50:00|64607.6|64587.6|64600.6|64580.6|64607.7|64591.6|64597.1|64577.4|370
1631062500000|2021-09-08 00:55:00|64600.7|64580.7|64614|64594|64615.1|64597.5|64599|64580.6|338
1631062800000|2021-09-08 01:00:00|64613.2|64593.2|64602.3|64582.3|64613.8|64597.2|64595|64579.3|537
1631063100000|2021-09-08 01:05:00|64602.2|64582.2|64606.8|64586.8|64608.6|64592.8|64596.2|64578.3|474
1631063400000|2021-09-08 01:10:00|64606.9|64586.9|64605.5|64585.5|64608|64592.6|64601.8|64582.3|345
1631063700000|2021-09-08 01:15:00|64605.4|64585.4|64616.4|64596.4|64620.3|64604.5|64604|64584|698
1631064000000|2021-09-08 01:20:00|64615.8|64595.8|64614.5|64604.5|64618|64604.5|64605.7|64590.6|569
1631064300000|2021-09-08 01:25:00|64614.3|64604.3|64617.6|64597.6|64629.6|64612.4|64610.6|64596.9|677
1631064600000|2021-09-08 01:30:00|64617.3|64597.3|64605.2|64585.2|64618.9|64601.8|64597|64580.9|699
1631064900000|2021-09-08 01:35:00|64605.1|64585.1|64591.6|64581.6|64617.5|64597.5|64590.4|64575.6|628
1631065200000|2021-09-08 01:40:00|64591.2|64581.2|64596.7|64586.7|64603.6|64589.3|64585.5|64570.3|573
1631065500000|2021-09-08 01:45:00|64596.4|64586.4|64610.2|64590.2|64618.5|64598.5|64595.7|64582.6|586
1631065800000|2021-09-08 01:50:00|64610.3|64590.3|64592.4|64582.4|64612|64597.9|64592.1|64577|630
1631066100000|2021-09-08 01:55:00|64592.3|64582.3|64607.2|64597.2|64611.7|64598.6|64590.7|64575.8|646
1631066400000|2021-09-08 02:00:00|64607.1|64597.1|64620|64600|64620.4|64602.5|64598.9|64584.8|625
1631066700000|2021-09-08 02:05:00|64620.1|64600.1|64612.8|64602.8|64624.3|64608.3|64609.1|64593.6|591
1631067000000|2021-09-08 02:10:00|64612.9|64602.9|64605.2|64595.2|64613.7|64603.7|64605|64595|396
1631067300000|2021-09-08 02:15:00|64605.5|64595.5|64615.6|64605.6|64622.5|64607.7|64605.1|64595.1|391
1631067600000|2021-09-08 02:20:00|64615.5|64605.5|64625.8|64615.8|64634.4|64616|64615.3|64603.2|590
1631067900000|2021-09-08 02:25:00|64625.9|64615.9|64623.3|64613.3|64627.8|64615.9|64618.1|64603.9|469
1631068200000|2021-09-08 02:30:00|64623.4|64613.4|64629.9|64619.9|64632.3|64622.3|64623.1|64609.4|416
1631068500000|2021-09-08 02:35:00|64629.8|64619.8|64617|64607|64633.3|64621.1|64615.4|64600.2|535
1631068800000|2021-09-08 02:40:00|64617.1|64607.1|64612.7|64602.7|64626.2|64611.9|64611.8|64597.1|514
1631069100000|2021-09-08 02:45:00|64612.6|64602.6|64612|64602|64618.7|64604.1|64606.2|64593.4|485
1631069400000|2021-09-08 02:50:00|64611.9|64601.9|64618.1|64608.1|64623.5|64609.3|64610.9|64600|425
1631069700000|2021-09-08 02:55:00|64618.3|64608.3|64615.7|64605.7|64623.1|64610.2|64615.1|64603.1|458
1631070000000|2021-09-08 03:00:00|64615.8|64605.8|64615.5|64605.5|64618.8|64608.8|64611.3|64596.9|504
1631070300000|2021-09-08 03:05:00|64615.4|64605.4|64612.9|64602.9|64618.2|64607.6|64612.1|64597.3|310
1631070600000|2021-09-08 03:10:00|64612.6|64602.6|64623.6|64613.6|64629.7|64614.4|64612.6|64602.6|334
1631070900000|2021-09-08 03:15:00|64623.7|64613.7|64624.3|64614.3|64635.1|64619.7|64621.5|64608.5|388
1631071200000|2021-09-08 03:20:00|64624.2|64614.2|64626.3|64616.3|64632.6|64619.1|64623.5|64610.3|457
1631071500000|2021-09-08 03:25:00|64626.4|64616.4|64619.8|64609.8|64630.3|64616.5|64617.1|64607.1|445
1631071800000|2021-09-08 03:30:00|64619.7|64609.7|64627.6|64607.6|64629.2|64613.8|64619.7|64605.9|469
1631072100000|2021-09-08 03:35:00|64627.7|64607.7|64625.2|64615.2|64628|64615.5|64619.4|64605.3|484
1631072400000|2021-09-08 03:40:00|64625|64615|64619.8|64609.8|64625.4|64615.4|64617.4|64603.2|491
1631072700000|2021-09-08 03:45:00|64619.9|64609.9|64620.6|64600.6|64628.6|64613.1|64617.4|64600.4|373
1631073000000|2021-09-08 03:50:00|64620.5|64600.5|64607.3|64597.3|64620.9|64605.8|64605.9|64590.1|404
1631073300000|2021-09-08 03:55:00|64607|64597|64605.7|64595.7|64612.5|64598.2|64605.1|64590.3|394
1631073600000|2021-09-08 04:00:00|64605.5|64595.5|64611.7|64591.7|64613.5|64597.7|64605.4|64591.1|322
1631073900000|2021-09-08 04:05:00|64611.8|64591.8|64601.1|64591.1|64612.1|64596.4|64600.4|64585.5|260
1631074200000|2021-09-08 04:10:00|64601|64591|64597.7|64587.7|64605.1|64591|64596.6|64584.2|325
1631074500000|2021-09-08 04:15:00|64597.6|64587.6|64602.5|64582.5|64604.8|64588.8|64596.9|64581.7|261
1631074800000|2021-09-08 04:20:00|64602.4|64582.4|64595.8|64585.8|64603.8|64588.6|64595.1|64581.1|209
1631075100000|2021-09-08 04:25:00|64595.7|64585.7|64596.3|64576.3|64599.9|64585.9|64590.9|64575.6|285
1631075400000|2021-09-08 04:30:00|64596.5|64576.5|64592.4|64582.4|64599.4|64584.4|64591|64575.7|290
1631075700000|2021-09-08 04:35:00|64592.5|64582.5|64594|64584|64598.4|64584|64591|64575.9|296
1631076000000|2021-09-08 04:40:00|64599|64579|64606.9|64586.9|64608.7|64593.1|64594.1|64578.9|260
1631076300000|2021-09-08 04:45:00|64607.1|64587.1|64608.8|64598.8|64614|64599|64599|64582.5|376
1631076600000|2021-09-08 04:50:00|64608.7|64598.7|64606.2|64596.2|64614.8|64599.7|64603.5|64588.6|330
1631076900000|2021-09-08 04:55:00|64606|64596|64605.5|64595.5|64615.3|64598.8|64602.3|64588|372
1631077200000|2021-09-08 05:00:00|64606.5|64596.5|64606.3|64596.3|64609.5|64599.5|64600.6|64590.6|409
1631077500000|2021-09-08 05:05:00|64606.4|64596.4|64615.4|64605.4|64615.4|64605.4|64602.3|64592.3|491
1631077800000|2021-09-08 05:10:00|64615.2|64605.2|64611.5|64601.5|64621|64606.8|64604.3|64590.6|452
1631078100000|2021-09-08 05:15:00|64611.6|64601.6|64614.6|64604.6|64618.8|64604.8|64608.7|64594.5|379
1631078400000|2021-09-08 05:20:00|64614.3|64604.3|64608.6|64598.6|64619.8|64605.6|64607.5|64595|415
1631078700000|2021-09-08 05:25:00|64608.5|64598.5|64607.6|64597.6|64610.3|64600.3|64606.1|64596.1|408
1631079000000|2021-09-08 05:30:00|64607.9|64597.9|64614.3|64604.3|64621|64607.5|64607.7|64597.7|500
1631079300000|2021-09-08 05:35:00|64614.4|64604.4|64611.1|64601.1|64617|64607|64608.9|64595.9|385
1631079600000|2021-09-08 05:40:00|64611|64601|64616|64596|64622.9|64608.1|64610.6|64596|425
1631079900000|2021-09-08 05:45:00|64616.1|64596.1|64615.1|64605.1|64619.8|64605.5|64609.4|64595|432
1631080200000|2021-09-08 05:50:00|64615.2|64605.2|64621.1|64611.1|64621.8|64611.8|64615.2|64605.2|425
1631080500000|2021-09-08 05:55:00|64620.9|64610.9|64615.4|64605.4|64620.9|64610.9|64614.7|64604.7|427
1631080800000|2021-09-08 06:00:00|64615.7|64605.7|64626|64616|64630.4|64616.1|64613|64603|561
1631081100000|2021-09-08 06:05:00|64627.6|64617.6|64625.5|64615.5|64634.9|64620|64622.4|64610.8|492
1631081400000|2021-09-08 06:10:00|64625.4|64615.4|64625.7|64615.7|64634.5|64619.3|64625.1|64610.2|476
1631081700000|2021-09-08 06:15:00|64625.6|64615.6|64628.9|64618.9|64635.1|64621.5|64624.5|64614.5|539
1631082000000|2021-09-08 06:20:00|64628.8|64618.8|64631.1|64621.1|64636.8|64622.8|64625.1|64614|571
1631082300000|2021-09-08 06:25:00|64631.4|64621.4|64627.8|64617.8|64632.8|64621.7|64624.5|64612.6|557
1631082600000|2021-09-08 06:30:00|64627.7|64617.7|64632.6|64622.6|64639|64629|64627.6|64617.6|559
1631082900000|2021-09-08 06:35:00|64632.4|64622.4|64620.6|64610.6|64632.7|64622.7|64620.2|64610.2|518
1631083200000|2021-09-08 06:40:00|64620.5|64610.5|64615.6|64605.6|64624.4|64610.8|64615.2|64604.3|498
1631083500000|2021-09-08 06:45:00|64615.5|64605.5|64619.8|64609.8|64624.5|64612.7|64615.3|64604.5|487
1631083800000|2021-09-08 06:50:00|64619.6|64609.6|64614|64604|64622.8|64610|64608.1|64598.1|428
1631084100000|2021-09-08 06:55:00|64613.9|64603.9|64623.2|64613.2|64627.2|64613.8|64611.4|64601.4|607
1631084400000|2021-09-08 07:00:00|64623.5|64613.5|64613.9|64603.9|64626.8|64614.8|64612|64596.7|739
1631084700000|2021-09-08 07:05:00|64613.5|64603.5|64603.7|64593.7|64614.2|64604.2|64597|64582.9|657
1631085000000|2021-09-08 07:10:00|64603.6|64593.6|64619.6|64609.6|64624.5|64610.8|64603.1|64593.1|637
1631085300000|2021-09-08 07:15:00|64624.5|64604.5|64613.4|64603.4|64624.5|64609.7|64610.4|64600.4|579
1631085600000|2021-09-08 07:20:00|64613.2|64603.2|64617.5|64607.5|64618.8|64607.6|64611.5|64598.8|574
1631085900000|2021-09-08 07:25:00|64617.9|64607.9|64613.4|64603.4|64622.1|64611|64609.6|64599.6|573
1631086200000|2021-09-08 07:30:00|64613.3|64603.3|64614|64604|64621.5|64611.5|64613.3|64603.3|538
1631086500000|2021-09-08 07:35:00|64614.1|64604.1|64612.6|64602.6|64619.2|64609.2|64611.4|64601.4|559
1631086800000|2021-09-08 07:40:00|64612.3|64602.3|64600.3|64590.3|64612.6|64602.6|64596.7|64584.8|562
1631087100000|2021-09-08 07:45:00|64600.2|64590.2|64611.5|64601.5|64614.4|64604.4|64599.7|64586.8|547
1631087400000|2021-09-08 07:50:00|64612|64602|64607.8|64597.8|64622.1|64610.1|64603.7|64590.4|596
1631087700000|2021-09-08 07:55:00|64607.5|64597.5|64605.7|64595.7|64615.5|64602.9|64604.4|64594.4|543
1631088000000|2021-09-08 08:00:00|64605.9|64595.9|64607.2|64597.2|64618.6|64607.2|64605.7|64595.7|644
1631088300000|2021-09-08 08:05:00|64607.1|64597.1|64611.8|64601.8|64618.5|64606.2|64605|64590.6|608
1631088600000|2021-09-08 08:10:00|64612.1|64602.1|64604.3|64594.3|64617.5|64604.7|64601.3|64587.2|622
1631088900000|2021-09-08 08:15:00|64604.4|64594.4|64608.9|64598.9|64617.6|64602.7|64603.5|64589|562
1631089200000|2021-09-08 08:20:00|64609|64599|64614.8|64604.8|64622.9|64612.9|64608.6|64595.9|642
1631089500000|2021-09-08 08:25:00|64614.9|64604.9|64614.9|64604.9|64620.7|64608.4|64604.7|64594.7|622
1631089800000|2021-09-08 08:30:00|64614.8|64604.8|64610.5|64600.5|64619.4|64608.9|64608.5|64593.9|561
1631090100000|2021-09-08 08:35:00|64610.6|64600.6|64599.6|64589.6|64615.9|64602.4|64597.5|64587.5|571
1631090400000|2021-09-08 08:40:00|64599.5|64589.5|64593.3|64583.3|64604.1|64594|64593.3|64583.3|571
1631090700000|2021-09-08 08:45:00|64592.3|64582.3|64597.9|64587.9|64599.7|64589.7|64589.9|64579.9|559
1631091000000|2021-09-08 08:50:00|64597.6|64587.6|64582|64572|64604|64589|64579.7|64569.7|475
1631091300000|2021-09-08 08:55:00|64582.1|64572.1|64577.9|64567.9|64584.5|64572.1|64571.7|64561.5|556
1631091600000|2021-09-08 09:00:00|64577.5|64567.5|64568.8|64558.8|64579.6|64569.6|64566.8|64556.8|600
1631091900000|2021-09-08 09:05:00|64569|64559|64574.5|64564.5|64576.6|64566.6|64569|64555.2|481
1631092200000|2021-09-08 09:10:00|64575|64565|64588.8|64578.8|64594.4|64581.4|64574.2|64560.2|527
1631092500000|2021-09-08 09:15:00|64588.7|64578.7|64590.5|64580.5|64591.8|64581.8|64584.7|64574.7|421
1631092800000|2021-09-08 09:20:00|64590.4|64580.4|64587.7|64577.7|64592.3|64582.3|64587.6|64577.6|396
1631093100000|2021-09-08 09:25:00|64587.1|64577.1|64587.9|64577.9|64589.5|64579.5|64586|64576|419
1631093400000|2021-09-08 09:30:00|64588|64578|64590.2|64580.2|64591.6|64581.6|64586.8|64576.8|560
1631093700000|2021-09-08 09:35:00|64590.1|64580.1|64583.1|64573.1|64595|64585|64581.8|64571.8|687
1631094000000|2021-09-08 09:40:00|64583.2|64573.2|64581.3|64571.3|64592.6|64579.6|64581.1|64568.4|580
1631094300000|2021-09-08 09:45:00|64581.4|64571.4|64586|64576|64586.4|64576|64580|64565.7|530
1631094600000|2021-09-08 09:50:00|64585.9|64575.9|64587.1|64577.1|64596|64582|64582.6|64568.7|494
1631094900000|2021-09-08 09:55:00|64587|64577|64575.2|64555.2|64587|64577|64567.1|64555.2|526
1631095200000|2021-09-08 10:00:00|64570.4|64560.4|64574.2|64564.2|64579.9|64565.3|64566.1|64551.7|443
1631095500000|2021-09-08 10:05:00|64574.1|64564.1|64579.7|64569.7|64580.9|64569.7|64573.4|64559.1|299
1631095800000|2021-09-08 10:10:00|64579.6|64569.6|64574.5|64564.5|64581.6|64569.9|64570.7|64559.1|334
1631096100000|2021-09-08 10:15:00|64574.6|64564.6|64574.8|64564.8|64576.4|64566.4|64573|64563|221
1631096400000|2021-09-08 10:20:00|64574.7|64564.7|64569.8|64559.8|64576.8|64564.9|64569.7|64555.7|319
1631096700000|2021-09-08 10:25:00|64570.3|64560.3|64564.6|64554.6|64577.2|64562.5|64563.1|64553.1|301
1631097000000|2021-09-08 10:30:00|64564.5|64554.5|64569.4|64559.4|64574.5|64560.7|64560.2|64547.6|364
1631097300000|2021-09-08 10:35:00|64569.3|64559.3|64567.3|64557.3|64571.7|64559.4|64564|64550.6|331
1631097600000|2021-09-08 10:40:00|64567.2|64557.2|64567.2|64557.2|64573|64558.6|64565.1|64550.4|345
1631097900000|2021-09-08 10:45:00|64567.3|64557.3|64567.7|64557.7|64574.3|64559.7|64565.8|64554.1|349
1631098200000|2021-09-08 10:50:00|64567.5|64557.5|64570.1|64560.1|64580|64565|64566.1|64551.4|383
1631098500000|2021-09-08 10:55:00|64570|64560|64578.2|64558.2|64578.2|64561.9|64568.8|64553.7|346
1631098800000|2021-09-08 11:00:00|64578|64558|64573.5|64563.5|64581.2|64563.9|64568.2|64554.1|368
1631099100000|2021-09-08 11:05:00|64573.6|64563.6|64567.8|64557.8|64579.3|64564.6|64566.2|64552.1|332
1631099400000|2021-09-08 11:10:00|64567.4|64557.4|64563|64553|64568.6|64558.4|64562.6|64548.6|303
1631099700000|2021-09-08 11:15:00|64562.9|64552.9|64562.9|64552.9|64568.6|64554.5|64561.2|64547.4|288
1631100000000|2021-09-08 11:20:00|64562.7|64552.7|64555.5|64545.5|64569.4|64554.9|64550.6|64535.7|435
1631100300000|2021-09-08 11:25:00|64556|64546|64556.5|64546.5|64565.2|64550.2|64555.2|64541.8|423
1631100600000|2021-09-08 11:30:00|64556.4|64546.4|64567.7|64557.7|64572.3|64559.7|64556.2|64541.3|433
1631100900000|2021-09-08 11:35:00|64567.4|64557.4|64561.4|64551.4|64571.6|64557.6|64560.7|64550.7|381
1631101200000|2021-09-08 11:40:00|64561.5|64551.5|64566.6|64556.6|64569.2|64559.2|64561.3|64548.4|400
1631101500000|2021-09-08 11:45:00|64566.7|64556.7|64567.1|64557.1|64570.4|64558.2|64562.7|64548.1|330
1631101800000|2021-09-08 11:50:00|64567.2|64557.2|64561.1|64551.1|64573.3|64558.4|64560.2|64546.9|341
1631102100000|2021-09-08 11:55:00|64561|64551|64562|64552|64569.5|64558.6|64559.9|64549.2|416
1631102400000|2021-09-08 12:00:00|64561.9|64551.9|64560.4|64540.4|64567.8|64554.7|64549.6|64534.4|408
1631102700000|2021-09-08 12:05:00|64560.3|64540.3|64564.5|64554.5|64568.2|64554.5|64556.6|64540.3|469
1631103000000|2021-09-08 12:10:00|64564.4|64554.4|64563.1|64553.1|64570.2|64555.5|64556.7|64541.8|428
1631103300000|2021-09-08 12:15:00|64563.3|64553.3|64580.8|64560.8|64581.3|64567|64562|64552|501
1631103600000|2021-09-08 12:20:00|64575.3|64565.3|64570.1|64560.1|64584.2|64571.1|64569.8|64555.8|563
1631103900000|2021-09-08 12:25:00|64570|64560|64574.4|64564.4|64582.7|64567.9|64569.9|64555.9|489
1631104200000|2021-09-08 12:30:00|64579.5|64559.5|64575.8|64565.8|64583|64568.4|64572.9|64558.6|504
1631104500000|2021-09-08 12:35:00|64575.7|64565.7|64570.9|64560.9|64583.5|64568.5|64568.3|64553.3|538
1631104800000|2021-09-08 12:40:00|64571|64561|64572.3|64562.3|64579.8|64565.1|64568.1|64553.8|483
1631105100000|2021-09-08 12:45:00|64572.7|64562.7|64566.8|64546.8|64577.7|64563.6|64561.7|64546.3|429
1631105400000|2021-09-08 12:50:00|64566.9|64546.9|64572.5|64562.5|64578.4|64568|64561.8|64546.7|461
1631105700000|2021-09-08 12:55:00|64572.4|64562.4|64578.9|64568.9|64581.7|64569.9|64568.4|64553.4|533
1631106000000|2021-09-08 13:00:00|64579.1|64569.1|64594|64584|64598.7|64585.1|64572.7|64557.9|741
1631106300000|2021-09-08 13:05:00|64593.5|64583.5|64601.3|64591.3|64606|64592.1|64591.8|64581.8|692
1631106600000|2021-09-08 13:10:00|64601.2|64591.2|64605.5|64595.5|64606.3|64596.3|64598|64588|685
1631106900000|2021-09-08 13:15:00|64605.6|64595.6|64617.9|64607.9|64622.9|64609.5|64604.7|64594.7|593
1631107200000|2021-09-08 13:20:00|64618.1|64608.1|64606.6|64596.6|64622.3|64611.3|64606.2|64591.1|621
1631107500000|2021-09-08 13:25:00|64606.5|64596.5|64595.6|64585.6|64613.7|64598.9|64595.6|64581|682
1631107800000|2021-09-08 13:30:00|64595.7|64585.7|64593.9|64573.9|64601.4|64587.7|64577.7|64562.4|828
1631108100000|2021-09-08 13:35:00|64593.3|64573.3|64582.3|64572.3|64597.3|64582.2|64578.8|64564|609
1631108400000|2021-09-08 13:40:00|64582.4|64572.4|64592|64582|64598.4|64583.3|64576.9|64562.1|580
1631108700000|2021-09-08 13:45:00|64596.9|64576.9|64597.8|64587.8|64609.8|64595.3|64589.8|64574.3|782
1631109000000|2021-09-08 13:50:00|64597.7|64587.7|64595.2|64585.2|64609.5|64595.5|64593.3|64578.3|839
1631109300000|2021-09-08 13:55:00|64595.5|64585.5|64598.8|64578.8|64603.1|64588.9|64591.7|64577|671
1631109600000|2021-09-08 14:00:00|64598.7|64578.7|64598.3|64588.3|64605.3|64590.8|64589.2|64573.7|771
1631109900000|2021-09-08 14:05:00|64598.2|64588.2|64590.9|64580.9|64606.7|64591.7|64586.1|64572.3|743
1631110200000|2021-09-08 14:10:00|64590.7|64580.7|64592.3|64582.3|64599.9|64585.3|64588.7|64574.2|744
1631110500000|2021-09-08 14:15:00|64592.2|64582.2|64597.6|64577.6|64603.8|64588.6|64591.2|64576.5|685
1631110800000|2021-09-08 14:20:00|64597.5|64577.5|64604.6|64594.6|64610.6|64595.7|64593|64577.4|691
1631111100000|2021-09-08 14:25:00|64604.5|64594.5|64621.2|64601.2|64622.8|64607.7|64602.4|64588|808
1631111400000|2021-09-08 14:30:00|64621|64601|64622.1|64602.1|64627.1|64612.3|64615|64600.5|694
1631111700000|2021-09-08 14:35:00|64622|64602|64621.7|64601.7|64630|64615.4|64615.4|64600|771
1631112000000|2021-09-08 14:40:00|64616.7|64606.7|64621.7|64611.7|64630.7|64615.1|64615.1|64600.4|724
1631112300000|2021-09-08 14:45:00|64621.4|64611.4|64616.1|64606.1|64628|64614.7|64610.6|64596.9|622
1631112600000|2021-09-08 14:50:00|64616|64606|64630.5|64610.5|64632.7|64617.4|64615.9|64601.4|715
1631112900000|2021-09-08 14:55:00|64630.4|64610.4|64614.5|64604.5|64631.7|64617.3|64613.2|64603.2|624
1631113200000|2021-09-08 15:00:00|64614.7|64604.7|64617|64607|64626.3|64611.1|64613|64597.6|707
1631113500000|2021-09-08 15:05:00|64617.1|64607.1|64616.6|64606.6|64628.1|64613.1|64615.7|64601.2|606
1631113800000|2021-09-08 15:10:00|64616.5|64606.5|64609.2|64599.2|64618.8|64606.6|64606.8|64592.7|660
1631114100000|2021-09-08 15:15:00|64609.1|64599.1|64613.6|64593.6|64619.8|64604.7|64606.5|64591.3|576
1631114400000|2021-09-08 15:20:00|64614.1|64594.1|64607.8|64597.8|64617.1|64601.7|64604.3|64589.6|567
1631114700000|2021-09-08 15:25:00|64608|64598|64610.9|64600.9|64617.2|64602.6|64605.8|64591.8|489
1631115000000|2021-09-08 15:30:00|64611|64601|64610.9|64600.9|64617.4|64602.8|64603.3|64588.2|594
1631115300000|2021-09-08 15:35:00|64611|64601|64612.3|64602.3|64617.6|64607|64610.3|64597|475
1631115600000|2021-09-08 15:40:00|64612.2|64602.2|64618.2|64598.2|64621.9|64606.9|64609.5|64593.8|536
1631115900000|2021-09-08 15:45:00|64618.1|64598.1|64608.7|64598.7|64619.5|64604.5|64603|64587.9|536
1631116200000|2021-09-08 15:50:00|64608.8|64598.8|64612.7|64602.7|64618.2|64603.5|64601.7|64587.2|480
1631116500000|2021-09-08 15:55:00|64612.6|64602.6|64599.1|64589.1|64616.3|64606.3|64598.5|64586.6|580
1631116800000|2021-09-08 16:00:00|64599|64589|64606.5|64586.5|64610.5|64596.5|64592.9|64578.4|703
1631117100000|2021-09-08 16:05:00|64606.4|64586.4|64588.5|64568.5|64607.2|64591.8|64584.6|64568.2|570
1631117400000|2021-09-08 16:10:00|64589.4|64569.4|64577.6|64567.6|64589.5|64574.1|64572|64556.7|615
1631117700000|2021-09-08 16:15:00|64577.8|64567.8|64567.5|64557.5|64580.6|64567.9|64567|64553.1|471
1631118000000|2021-09-08 16:20:00|64567.4|64557.4|64571.2|64561.2|64577.6|64562.7|64565.7|64551|473
1631118300000|2021-09-08 16:25:00|64571.3|64561.3|64562.9|64552.9|64571.4|64561.3|64561.1|64546.2|505
1631118600000|2021-09-08 16:30:00|64563.1|64553.1|64563.6|64553.6|64574.5|64559.6|64561.8|64546.7|460
1631118900000|2021-09-08 16:35:00|64563.5|64553.5|64564.5|64554.5|64569.4|64555.3|64561.9|64548.3|305
1631119200000|2021-09-08 16:40:00|64564.4|64554.4|64560.4|64550.4|64572.8|64557.8|64554.2|64540.4|380
1631119500000|2021-09-08 16:45:00|64560.5|64550.5|64570.7|64550.7|64577.6|64562.1|64560.3|64546.1|442
1631119800000|2021-09-08 16:50:00|64570.8|64550.8|64565.2|64555.2|64575.9|64561.4|64564.5|64549.7|464
1631120100000|2021-09-08 16:55:00|64565.3|64555.3|64570.5|64560.5|64576.4|64561.8|64564.5|64550|487
1631120400000|2021-09-08 17:00:00|64576.3|64556.3|64566.1|64556.1|64578.7|64563.1|64564.2|64549.2|590
1631120700000|2021-09-08 17:05:00|64566|64556|64579.5|64569.5|64584.1|64569.5|64564|64548.9|565
1631121000000|2021-09-08 17:10:00|64579.3|64569.3|64572.3|64562.3|64583.3|64569.3|64569|64554.8|416
1631121300000|2021-09-08 17:15:00|64572.2|64562.2|64575.4|64565.4|64586.1|64572.3|64570.6|64555.8|404
1631121600000|2021-09-08 17:20:00|64575.2|64565.2|64576.2|64556.2|64579.9|64565.2|64568.6|64552.4|417
1631121900000|2021-09-08 17:25:00|64576.3|64556.3|64574|64554|64577.3|64562.2|64567.4|64550.7|352
1631122200000|2021-09-08 17:30:00|64573.9|64553.9|64571.8|64551.8|64575.9|64560.6|64565.6|64550.7|322
1631122500000|2021-09-08 17:35:00|64571.7|64551.7|64566.9|64556.9|64574.7|64559.4|64562.8|64547.9|425
1631122800000|2021-09-08 17:40:00|64566.8|64556.8|64558.5|64548.5|64570.9|64556.9|64558.5|64548.5|239
1631123100000|2021-09-08 17:45:00|64558.6|64548.6|64560.6|64550.6|64565.2|64551.7|64556.6|64542.7|345
1631123400000|2021-09-08 17:50:00|64560.5|64550.5|64567.2|64547.2|64569.1|64553.9|64558|64544.5|384
1631123700000|2021-09-08 17:55:00|64567.3|64547.3|64571.2|64551.2|64571.5|64556.4|64558.9|64544|326
1631124000000|2021-09-08 18:00:00|64571|64551|64562.3|64552.3|64571.6|64553.8|64560|64545.1|475
1631124300000|2021-09-08 18:05:00|64562.2|64552.2|64569.9|64549.9|64572|64556.6|64559.5|64545.2|420
1631124600000|2021-09-08 18:10:00|64569.8|64549.8|64565.9|64545.9|64569.9|64554.3|64558.6|64544.7|396
1631124900000|2021-09-08 18:15:00|64566|64546|64564.6|64554.6|64570|64555.2|64559|64545.8|360
1631125200000|2021-09-08 18:20:00|64564.5|64554.5|64567.1|64557.1|64568.8|64557.3|64562.2|64548|343
1631125500000|2021-09-08 18:25:00|64566.6|64556.6|64566.6|64556.6|64573.5|64558.8|64564.5|64549.6|329
1631125800000|2021-09-08 18:30:00|64566.7|64556.7|64565.4|64555.4|64574.9|64560.1|64564.6|64550.4|280
1631126100000|2021-09-08 18:35:00|64565.5|64555.5|64565.2|64555.2|64570.8|64555.8|64562.2|64548|221
1631126400000|2021-09-08 18:40:00|64565.1|64555.1|64563|64553|64571.1|64556.3|64562|64547.4|278
1631126700000|2021-09-08 18:45:00|64563.1|64553.1|64567.8|64547.8|64572.2|64556.9|64562.4|64547.4|313
1631127000000|2021-09-08 18:50:00|64567.7|64547.7|64572.1|64552.1|64572.7|64557.6|64562.5|64547.7|350
1631127300000|2021-09-08 18:55:00|64572.2|64552.2|64573.1|64553.1|64573.5|64558|64566.7|64551.4|239
1631127600000|2021-09-08 19:00:00|64573|64553|64574.2|64554.2|64577|64560.9|64568|64552.6|304
1631127900000|2021-09-08 19:05:00|64574.3|64554.3|64566.7|64556.7|64574.3|64557.9|64563.9|64548.9|301
1631128200000|2021-09-08 19:10:00|64566.8|64556.8|64573.7|64553.7|64574.3|64558.9|64566.1|64550.6|226
1631128500000|2021-09-08 19:15:00|64573.6|64553.6|64575.4|64555.4|64579|64563.3|64568.7|64553.6|255
1631128800000|2021-09-08 19:20:00|64575.3|64555.3|64581.7|64561.7|64582.7|64562.7|64570.4|64555.3|197
1631129100000|2021-09-08 19:25:00|64581.8|64561.8|64588.3|64568.3|64588.5|64573.5|64580.9|64560.9|316
1631129400000|2021-09-08 19:30:00|64588.4|64568.4|64580.6|64560.6|64588.4|64568.4|64575.7|64559.9|221
1631129700000|2021-09-08 19:35:00|64580.7|64560.7|64579.4|64569.4|64585.1|64569.9|64578.8|64560.6|190
1631130000000|2021-09-08 19:40:00|64579.3|64569.3|64587.1|64567.1|64588.2|64571.3|64579.3|64565.1|196
1631130300000|2021-09-08 19:45:00|64587.2|64567.2|64585.5|64565.5|64589.1|64571.7|64580.7|64560.7|357
1631130600000|2021-09-08 19:50:00|64585|64565|64585.4|64565.4|64586.1|64569.6|64579.6|64562.6|345
1631130900000|2021-09-08 19:55:00|64585.5|64565.5|64582.4|64562.4|64585.6|64565.6|64575.1|64559.7|366
1631131200000|2021-09-08 20:00:00|64582.6|64562.6|64588.9|64568.9|64590.1|64570.1|64581.9|64561.9|219
1631131500000|2021-09-08 20:05:00|64589|64569|64587.9|64567.9|64589.7|64569.7|64587.7|64567.7|158
1631131800000|2021-09-08 20:10:00|64588.5|64568.5|64588.5|64568.5|64589.1|64569.1|64586|64566|206
1631132100000|2021-09-08 20:15:00|64588.4|64568.4|64590.1|64570.1|64590.5|64570.5|64587.4|64567.4|154
1631132400000|2021-09-08 20:20:00|64589.9|64569.9|64591|64571|64591.3|64571.3|64589.3|64569.3|134
1631132700000|2021-09-08 20:25:00|64590.8|64570.8|64591.1|64571.1|64592.6|64576.3|64586.3|64570.3|169
1631133000000|2021-09-08 20:30:00|64591|64571|64589.1|64569.1|64592.7|64572.7|64587.5|64567.5|203
1631133300000|2021-09-08 20:35:00|64589|64569|64589.2|64569.2|64589.6|64569.6|64587.9|64567.9|137
1631133600000|2021-09-08 20:40:00|64589.1|64569.1|64594.7|64574.7|64596|64576|64588.1|64568.1|219
1631133900000|2021-09-08 20:45:00|64595.4|64575.4|64595.5|64575.5|64596.8|64576.8|64593.7|64573.7|121
1631134200000|2021-09-08 20:50:00|64596.4|64576.4|64596.7|64576.7|64597.2|64577.2|64594.5|64574.5|142
1631134500000|2021-09-08 20:55:00|64595.7|64575.7|64593|64550|64600.6|64580.6|64588.8|64550|205
1631134800000|2021-09-08 21:00:00|64595.5|64549.5|64594.9|64559.7|64605.4|64560.9|64590.6|64544.4|62
1631135100000|2021-09-08 21:05:00|64607.6|64544.5|64591.1|64541.9|64612.4|64559.2|64589.9|64539.7|126
1631135400000|2021-09-08 21:10:00|64602.4|64539.8|64597.5|64558.6|64607.5|64561.1|64588.9|64539.5|79
1631135700000|2021-09-08 21:15:00|64591.1|64545.7|64592.9|64555.1|64605.6|64561.6|64589.4|64543.4|95
1631136000000|2021-09-08 21:20:00|64594.2|64555.3|64598.3|64558.5|64599.4|64560.1|64590.8|64548.1|97
1631136300000|2021-09-08 21:25:00|64598.1|64553.3|64595.2|64553|64603.9|64562.4|64590.8|64546.9|121
1631136600000|2021-09-08 21:30:00|64594.9|64553.1|64597.4|64558.8|64598.7|64560.7|64593.3|64545.5|119
1631136900000|2021-09-08 21:35:00|64596.4|64559.4|64596.8|64555.6|64598.7|64560.6|64593|64546.5|101
1631137200000|2021-09-08 21:40:00|64596.2|64556.6|64593.8|64551.4|64597.4|64565.5|64591.9|64545.4|93
1631137500000|2021-09-08 21:45:00|64594.6|64551.6|64595.7|64554.8|64597.4|64561.1|64590.5|64544.8|80
1631137800000|2021-09-08 21:50:00|64591.5|64547.7|64596.4|64541.4|64601|64560.8|64589.9|64535.8|209
1631138100000|2021-09-08 21:55:00|64596|64540.6|64591.6|64535.2|64597.8|64547.1|64587.9|64525.6|112
1631138400000|2021-09-08 22:00:00|64589.9|64538.9|64589.8|64545.8|64596.1|64550.4|64584.5|64535.1|618
1631138700000|2021-09-08 22:05:00|64590|64545.9|64593.3|64551.4|64599.3|64552.5|64567.8|64540.4|593
1631139000000|2021-09-08 22:10:00|64593.6|64550.7|64570.7|64550.7|64595.2|64554.2|64569.6|64541.2|451
1631139300000|2021-09-08 22:15:00|64570.8|64550.8|64575.8|64555.8|64602.6|64575.2|64568.6|64543.4|474
1631139600000|2021-09-08 22:20:00|64575.6|64555.6|64576.9|64556.9|64579.6|64559.6|64574.9|64554.9|442
1631139900000|2021-09-08 22:25:00|64577|64557|64579.3|64559.3|64581.7|64561.7|64574.7|64554.7|226
1631140200000|2021-09-08 22:30:00|64579.7|64559.7|64579|64559|64582|64562|64577.8|64557.8|167
1631140500000|2021-09-08 22:35:00|64578.9|64558.9|64579.5|64559.5|64581.8|64561.8|64577.8|64557.8|156
1631140800000|2021-09-08 22:40:00|64579.7|64559.7|64579.4|64559.4|64582.2|64562.2|64578|64558|179
1631141100000|2021-09-08 22:45:00|64579.3|64559.3|64578|64558|64586.1|64566.1|64575|64555|329
1631141400000|2021-09-08 22:50:00|64578.6|64558.6|64578.1|64558.1|64579.9|64559.9|64573.8|64553.8|222
1631141700000|2021-09-08 22:55:00|64578|64558|64577.6|64557.6|64580.5|64560.5|64574.4|64554.4|326
1631142000000|2021-09-08 23:00:00|64577.7|64557.7|64578.2|64558.2|64581.4|64561.4|64576.4|64556.4|185
1631142300000|2021-09-08 23:05:00|64579.6|64559.6|64578.2|64558.2|64581.2|64561.2|64576.8|64556.8|143
1631142600000|2021-09-08 23:10:00|64577.9|64557.9|64577.7|64557.7|64579.7|64559.7|64576.9|64556.9|114
1631142900000|2021-09-08 23:15:00|64577.3|64557.3|64578.4|64558.4|64580.6|64560.6|64576.9|64556.9|196
1631143200000|2021-09-08 23:20:00|64578.3|64558.3|64585.7|64565.7|64588|64568|64576.1|64556.1|226
1631143500000|2021-09-08 23:25:00|64585.5|64565.5|64585.6|64565.6|64589.3|64569.3|64584.5|64564.5|266
1631143800000|2021-09-08 23:30:00|64586.1|64566.1|64587.1|64567.1|64588.8|64568.8|64584.4|64564.4|147
1631144100000|2021-09-08 23:35:00|64586.6|64566.6|64587.5|64567.5|64590.9|64570.9|64584.4|64564.4|173
1631144400000|2021-09-08 23:40:00|64587.4|64567.4|64586.7|64566.7|64589.5|64569.5|64585.4|64565.4|152
1631144700000|2021-09-08 23:45:00|64587.6|64567.6|64586|64566|64589|64569|64583.1|64563.1|297
1631145000000|2021-09-08 23:50:00|64585.6|64565.6|64595.6|64575.6|64598.5|64578.5|64585.6|64565.6|317
1631145300000|2021-09-08 23:55:00|64595.9|64575.9|64597.4|64577.4|64598.8|64578.8|64594.9|64574.9|185
1631145600000|2021-09-09 00:00:00|64597.9|64577.9|64599.9|64579.9|64600.7|64580.7|64596.9|64576.9|249
1631145900000|2021-09-09 00:05:00|64600.3|64580.3|64599.9|64579.9|64602.4|64582.4|64592.7|64572.7|360
1631146200000|2021-09-09 00:10:00|64599.6|64579.6|64596.8|64576.8|64601.4|64581.4|64596.3|64576.3|421
1631146500000|2021-09-09 00:15:00|64597.1|64577.1|64592.8|64572.8|64600.2|64580.2|64592.1|64572.1|335
1631146800000|2021-09-09 00:20:00|64592.7|64572.7|64595|64575|64595.9|64575.9|64589.7|64569.7|249
1631147100000|2021-09-09 00:25:00|64594.8|64574.8|64592.6|64572.6|64594.9|64574.9|64589.7|64569.7|223
1631147400000|2021-09-09 00:30:00|64592.8|64572.8|64600.7|64580.7|64601.2|64581.2|64592.4|64572.4|382
1631147700000|2021-09-09 00:35:00|64600.6|64580.6|64612.2|64592.2|64613.5|64594.4|64595.9|64580.6|528
1631148000000|2021-09-09 00:40:00|64612.5|64592.5|64612.6|64592.6|64618|64598|64609|64589|496
1631148300000|2021-09-09 00:45:00|64612.7|64592.7|64626.7|64606.7|64627.8|64607.8|64612.7|64592.7|403
1631148600000|2021-09-09 00:50:00|64626.9|64606.9|64617.9|64597.9|64627.2|64607.2|64615.1|64595.1|418
1631148900000|2021-09-09 00:55:00|64617.8|64597.8|64612.8|64592.8|64622.9|64602.9|64607.3|64591.8|407
1631149200000|2021-09-09 01:00:00|64612.5|64592.5|64622|64602|64624.5|64604.5|64612|64592|521
1631149500000|2021-09-09 01:05:00|64621.9|64601.9|64622|64602|64623.5|64607.8|64617.3|64598.9|436
1631149800000|2021-09-09 01:10:00|64621.5|64601.5|64613.9|64593.9|64624|64604.3|64613|64593|500
1631150100000|2021-09-09 01:15:00|64613.6|64593.6|64609.6|64589.6|64614|64594|64608.6|64588.6|499
1631150400000|2021-09-09 01:20:00|64609.5|64589.5|64609.2|64589.2|64611.7|64595.8|64602.1|64585.4|508
1631150700000|2021-09-09 01:25:00|64609.1|64589.1|64608.5|64588.5|64610.7|64596.1|64603.8|64585.3|466
1631151000000|2021-09-09 01:30:00|64608.6|64588.6|64611.5|64591.5|64633.3|64613.3|64608.2|64588.2|725
1631151300000|2021-09-09 01:35:00|64611.7|64591.7|64617.2|64597.2|64621.5|64603.6|64600|64580|651
1631151600000|2021-09-09 01:40:00|64617.8|64597.8|64607.5|64587.5|64624.2|64610.6|64607.4|64587.4|602
1631151900000|2021-09-09 01:45:00|64607.6|64587.6|64611.2|64591.2|64612.2|64596.5|64600.7|64585.3|506
1631152200000|2021-09-09 01:50:00|64611.5|64591.5|64595.5|64585.5|64613.2|64597.5|64589.3|64577.2|482
1631152500000|2021-09-09 01:55:00|64595.3|64585.3|64590.8|64580.8|64601|64586.7|64588.1|64575.8|517
1631152800000|2021-09-09 02:00:00|64591.1|64581.1|64593.3|64583.3|64603.4|64583.9|64583.7|64568.8|632
1631153100000|2021-09-09 02:05:00|64593.4|64583.4|64596.3|64576.3|64603.7|64587.2|64592.9|64576.3|479
1631153400000|2021-09-09 02:10:00|64596.5|64576.5|64581.9|64561.9|64597.6|64577.6|64577.3|64557.9|639
1631153700000|2021-09-09 02:15:00|64581.1|64561.1|64577.3|64567.3|64583|64568.1|64571.3|64557.2|546
1631154000000|2021-09-09 02:20:00|64576.9|64566.9|64586.3|64566.3|64586.5|64571.3|64574.8|64557|441
1631154300000|2021-09-09 02:25:00|64586.2|64566.2|64583|64573|64591.8|64576.8|64580.5|64565.6|462
1631154600000|2021-09-09 02:30:00|64582.7|64572.7|64583.9|64573.9|64592.9|64577.8|64581.9|64566.9|412
1631154900000|2021-09-09 02:35:00|64583.7|64573.7|64587.9|64577.9|64593.2|64577.9|64582.3|64567.9|431
1631155200000|2021-09-09 02:40:00|64587.7|64577.7|64593.9|64583.9|64601.5|64587.1|64587.4|64574.2|447
1631155500000|2021-09-09 02:45:00|64594|64584|64591.7|64581.7|64598.3|64585.5|64589.9|64577.1|419
1631155800000|2021-09-09 02:50:00|64591.6|64581.6|64593.3|64573.3|64598.9|64583.9|64587|64573.3|316
1631156100000|2021-09-09 02:55:00|64588.6|64578.6|64584|64574|64592.1|64578.6|64583.8|64570.9|380
1631156400000|2021-09-09 03:00:00|64583.9|64573.9|64584.2|64574.2|64591.6|64576.8|64583.1|64569.4|383
1631156700000|2021-09-09 03:05:00|64584.1|64574.1|64586.1|64576.1|64593.8|64578.8|64582|64566.8|387
1631157000000|2021-09-09 03:10:00|64586|64576|64590.8|64580.8|64596|64584.3|64585.2|64574.6|452
1631157300000|2021-09-09 03:15:00|64591|64581|64585.3|64575.3|64595.9|64581.9|64584.7|64573.2|443
1631157600000|2021-09-09 03:20:00|64585.5|64575.5|64589.4|64579.4|64593.3|64583.3|64584.8|64574.8|476
1631157900000|2021-09-09 03:25:00|64589.3|64579.3|64589.4|64579.4|64593.9|64581.2|64584.5|64573|527
1631158200000|2021-09-09 03:30:00|64589.2|64579.2|64587.4|64577.4|64589.7|64579.7|64585.1|64575.1|311
1631158500000|2021-09-09 03:35:00|64587.2|64577.2|64591.6|64581.6|64600.6|64586.1|64586.4|64575.9|477
1631158800000|2021-09-09 03:40:00|64591.5|64581.5|64593.7|64583.7|64597.2|64587.2|64591.5|64581.5|347
1631159100000|2021-09-09 03:45:00|64593.8|64583.8|64592|64582|64594.2|64584.2|64591.5|64581.5|313
1631159400000|2021-09-09 03:50:00|64591.8|64581.8|64598.1|64578.1|64599.9|64584.2|64590.6|64575.7|281
1631159700000|2021-09-09 03:55:00|64598|64578|64594.8|64584.8|64598.9|64586.4|64593.4|64578|259
1631160000000|2021-09-09 04:00:00|64594.7|64584.7|64600.8|64590.8|64606|64591.1|64594.5|64584|297
1631160300000|2021-09-09 04:05:00|64600.9|64590.9|64601.1|64591.1|64607.4|64593.3|64600.3|64587.4|293
1631160600000|2021-09-09 04:10:00|64600.5|64590.5|64603.4|64593.4|64609.1|64594|64600.5|64587.9|321
1631160900000|2021-09-09 04:15:00|64603.5|64593.5|64607.1|64597.1|64608.7|64598.4|64602.9|64588.4|276
1631161200000|2021-09-09 04:20:00|64607|64597|64609.1|64599.1|64614.9|64599.9|64606.3|64594.5|263
1631161500000|2021-09-09 04:25:00|64609.2|64599.2|64611.2|64601.2|64616.9|64601.9|64609.1|64596.1|190
1631161800000|2021-09-09 04:30:00|64611.3|64601.3|64612.7|64602.7|64619.2|64604.4|64611.2|64596.2|285
1631162100000|2021-09-09 04:35:00|64612.8|64602.8|64612.6|64602.6|64614.4|64604.4|64611.7|64601.7|254
1631162400000|2021-09-09 04:40:00|64612.8|64602.8|64619.5|64609.5|64622.1|64612.1|64612.8|64602.8|315
1631162700000|2021-09-09 04:45:00|64619.4|64609.4|64624.4|64614.4|64628.9|64614.7|64618.3|64599.9|469
1631163000000|2021-09-09 04:50:00|64624.3|64614.3|64621|64611|64628.1|64617.2|64619.4|64606.5|386
1631163300000|2021-09-09 04:55:00|64620.9|64610.9|64621.3|64611.3|64622.6|64612.6|64619.2|64609.2|282
1631163600000|2021-09-09 05:00:00|64620.9|64610.9|64626.8|64616.8|64626.8|64616.8|64620.9|64610.9|386
1631163900000|2021-09-09 05:05:00|64626.7|64616.7|64617.2|64607.2|64628.8|64618.8|64616.2|64601.9|389
1631164200000|2021-09-09 05:10:00|64617|64607|64615.8|64605.8|64621.7|64607.7|64614.7|64601.1|262
1631164500000|2021-09-09 05:15:00|64615.6|64605.6|64615.7|64605.7|64617.4|64607.4|64613.5|64603.5|224
1631164800000|2021-09-09 05:20:00|64615.5|64605.5|64615.6|64605.6|64617.3|64607.3|64615.4|64605.4|231
1631165100000|2021-09-09 05:25:00|64615.7|64605.7|64612.9|64602.9|64616.8|64606.8|64609.8|64599.8|334
1631165400000|2021-09-09 05:30:00|64613|64603|64615|64605|64623.4|64610|64613|64602.5|490
1631165700000|2021-09-09 05:35:00|64615.3|64605.3|64605.6|64595.6|64615.3|64605.3|64603.6|64588.6|446
1631166000000|2021-09-09 05:40:00|64605.3|64595.3|64616.6|64606.6|64617|64607|64603.4|64588.7|531
1631166300000|2021-09-09 05:45:00|64616.4|64606.4|64611.6|64601.6|64617.4|64607.4|64609.9|64599.9|419
1631166600000|2021-09-09 05:50:00|64611.4|64601.4|64620.5|64610.5|64620.9|64610.9|64610.3|64600.3|452
1631166900000|2021-09-09 05:55:00|64620.4|64610.4|64615.6|64605.6|64626.6|64612.4|64610.6|64600.6|500
1631167200000|2021-09-09 06:00:00|64615.7|64605.7|64604.2|64594.2|64620.3|64607.6|64603.6|64593.6|501
1631167500000|2021-09-09 06:05:00|64604|64594|64599.5|64589.5|64608.1|64598.1|64597.6|64587.6|523
1631167800000|2021-09-09 06:10:00|64599.4|64589.4|64590.7|64580.7|64604.7|64591.9|64584.1|64571|595
1631168100000|2021-09-09 06:15:00|64595.7|64575.7|64592.8|64582.8|64596.1|64585.5|64585.9|64575.6|560
1631168400000|2021-09-09 06:20:00|64593|64583|64596.4|64586.4|64598.3|64587.8|64590|64575.3|531
1631168700000|2021-09-09 06:25:00|64597.2|64587.2|64601.2|64591.2|64606.2|64594.7|64595.8|64585.8|563
1631169000000|2021-09-09 06:30:00|64601.1|64591.1|64593.5|64583.5|64601.8|64591.8|64593.4|64583.4|453
1631169300000|2021-09-09 06:35:00|64593.4|64583.4|64586.2|64576.2|64593.6|64583.6|64579.4|64565.5|560
1631169600000|2021-09-09 06:40:00|64586.3|64576.3|64590.4|64580.4|64591.4|64581.4|64581.2|64570.2|581
1631169900000|2021-09-09 06:45:00|64590.9|64580.9|64592.7|64582.7|64596|64586|64590.4|64580.4|511
1631170200000|2021-09-09 06:50:00|64592.5|64582.5|64587.4|64577.4|64592.8|64582.8|64580.6|64570.6|449
1631170500000|2021-09-09 06:55:00|64586.7|64576.7|64584.1|64574.1|64592.9|64579.2|64582|64572|517
1631170800000|2021-09-09 07:00:00|64584.6|64574.6|64607.3|64597.3|64611|64598.1|64584.4|64574|693
1631171100000|2021-09-09 07:05:00|64607|64597|64603.4|64593.4|64616.7|64602.1|64600.4|64590.4|594
1631171400000|2021-09-09 07:10:00|64603.5|64593.5|64604.1|64594.1|64610.6|64597.7|64599.1|64587.7|597
1631171700000|2021-09-09 07:15:00|64603.9|64593.9|64599.1|64589.1|64606.8|64594.8|64595.7|64582.8|555
1631172000000|2021-09-09 07:20:00|64599|64589|64596|64586|64604.4|64590.9|64595.5|64584.4|431
1631172300000|2021-09-09 07:25:00|64596.1|64586.1|64596.7|64586.7|64601.6|64588.4|64590.2|64580.2|560
1631172600000|2021-09-09 07:30:00|64596.6|64586.6|64593|64583|64607.1|64596.4|64592.8|64578.4|597
1631172900000|2021-09-09 07:35:00|64592.6|64582.6|64599.1|64589.1|64603.6|64593.6|64591.4|64576.7|600
1631173200000|2021-09-09 07:40:00|64599.2|64589.2|64590.3|64580.3|64604.4|64590.5|64589.9|64579.9|640
1631173500000|2021-09-09 07:45:00|64590.1|64580.1|64593.4|64583.4|64595.6|64584.1|64585.8|64575.6|562
1631173800000|2021-09-09 07:50:00|64593.3|64583.3|64558.5|64538.5|64593.7|64583.7|64502.4|64482.4|851
1631174100000|2021-09-09 07:55:00|64557.7|64537.7|64544.9|64524.9|64571.4|64551.4|64532.5|64517.4|735
1631174400000|2021-09-09 08:00:00|64544.7|64524.7|64543.4|64533.4|64555.3|64539.3|64537.1|64522.6|708
1631174700000|2021-09-09 08:05:00|64543.3|64533.3|64549.1|64539.1|64564.5|64548.5|64542.7|64530.4|684
1631175000000|2021-09-09 08:10:00|64549.5|64539.5|64535.7|64525.7|64556.5|64540.5|64535.5|64521.3|664
1631175300000|2021-09-09 08:15:00|64535.5|64525.5|64546.3|64526.3|64550|64534.4|64535.2|64521.6|586
1631175600000|2021-09-09 08:20:00|64546.5|64526.5|64545.7|64535.7|64558.6|64543.9|64539.5|64526|572
1631175900000|2021-09-09 08:25:00|64545.6|64535.6|64546.3|64536.3|64551.9|64539.6|64537.4|64527.4|420
1631176200000|2021-09-09 08:30:00|64546.2|64536.2|64542.1|64532.1|64550.2|64540.2|64541.5|64531.5|393
1631176500000|2021-09-09 08:35:00|64542|64532|64540.9|64530.9|64547.6|64533.7|64531.3|64518.9|519
1631176800000|2021-09-09 08:40:00|64541.1|64531.1|64541.8|64531.8|64547.1|64535.7|64539.8|64527.1|410
1631177100000|2021-09-09 08:45:00|64541.9|64531.9|64542.5|64532.5|64547.1|64534.1|64538.3|64527.1|439
1631177400000|2021-09-09 08:50:00|64542.6|64532.6|64535.8|64525.8|64543.1|64533.1|64529|64519|349
1631177700000|2021-09-09 08:55:00|64535.6|64525.6|64528.9|64518.9|64540.1|64525.6|64525.8|64515.8|534
1631178000000|2021-09-09 09:00:00|64529|64519|64538|64528|64543.7|64528.8|64529|64519|530
1631178300000|2021-09-09 09:05:00|64538.2|64528.2|64534|64524|64547.4|64532.8|64533.1|64519.1|449
1631178600000|2021-09-09 09:10:00|64534.1|64524.1|64541.3|64531.3|64546.7|64531.6|64532.9|64517.7|479
1631178900000|2021-09-09 09:15:00|64541|64531|64544.6|64534.6|64549.5|64535.9|64540.4|64526.2|458
1631179200000|2021-09-09 09:20:00|64544.4|64534.4|64542.4|64532.4|64549.5|64534.5|64539.4|64524.4|405
1631179500000|2021-09-09 09:25:00|64542.7|64532.7|64539.4|64529.4|64547.7|64533.4|64539|64524.4|368
1631179800000|2021-09-09 09:30:00|64539.6|64529.6|64541.8|64531.8|64545.4|64532.2|64532.3|64519.1|515
1631180100000|2021-09-09 09:35:00|64541.9|64531.9|64537|64527|64544|64532.6|64534.8|64521.1|426
1631180400000|2021-09-09 09:40:00|64537.1|64527.1|64532.5|64522.5|64542.2|64528|64531|64516.3|329
1631180700000|2021-09-09 09:45:00|64532.7|64522.7|64532.2|64522.2|64542|64526.8|64531.7|64518.2|424
1631181000000|2021-09-09 09:50:00|64531.9|64521.9|64540.9|64520.9|64542.6|64527.5|64529.4|64516.2|482
1631181300000|2021-09-09 09:55:00|64540.7|64520.7|64520.7|64510.7|64541.1|64525.4|64520.6|64506.5|421
1631181600000|2021-09-09 10:00:00|64520.8|64510.8|64522.7|64512.7|64530.8|64515.9|64516.4|64502.2|473
1631181900000|2021-09-09 10:05:00|64522.6|64512.6|64523.7|64513.7|64530|64515.4|64520.3|64506.3|263
1631182200000|2021-09-09 10:10:00|64523.9|64513.9|64523.7|64513.7|64533.8|64518.6|64521.8|64507|241
1631182500000|2021-09-09 10:15:00|64523.6|64513.6|64532.5|64522.5|64536.8|64524|64523.6|64513.6|330
1631182800000|2021-09-09 10:20:00|64532.4|64522.4|64529.4|64519.4|64539.2|64525.2|64529.3|64515.2|357
1631183100000|2021-09-09 10:25:00|64529.3|64519.3|64528.1|64518.1|64531.9|64521.3|64522.3|64509.9|411
1631183400000|2021-09-09 10:30:00|64528|64518|64523.2|64513.2|64537.3|64522.5|64521.3|64511.3|404
1631183700000|2021-09-09 10:35:00|64523.4|64513.4|64531.1|64521.1|64531.4|64521.4|64520|64510|410
1631184000000|2021-09-09 10:40:00|64531.3|64521.3|64529.3|64519.3|64535.7|64521.3|64525.4|64511.8|342
1631184300000|2021-09-09 10:45:00|64529.7|64519.7|64536.3|64526.3|64538.2|64527.1|64529.7|64515.7|284
1631184600000|2021-09-09 10:50:00|64536.4|64526.4|64534.9|64524.9|64541.5|64528.3|64532|64518.2|350
1631184900000|2021-09-09 10:55:00|64534.8|64524.8|64537.1|64527.1|64542.5|64529.8|64534.5|64521.9|282
1631185200000|2021-09-09 11:00:00|64537.2|64527.2|64537.8|64527.8|64543.4|64529|64535.2|64520.6|364
1631185500000|2021-09-09 11:05:00|64537.9|64527.9|64537|64527|64544.1|64529.4|64536.5|64524.1|254
1631185800000|2021-09-09 11:10:00|64536.9|64526.9|64539.4|64529.4|64540.4|64530.4|64536.9|64526.9|213
1631186100000|2021-09-09 11:15:00|64539.6|64529.6|64544.9|64534.9|64549.8|64535.2|64537|64527|357
1631186400000|2021-09-09 11:20:00|64545.1|64535.1|64549.4|64539.4|64552.6|64540.8|64544.6|64531.6|394
1631186700000|2021-09-09 11:25:00|64549.3|64539.3|64545.5|64535.5|64553.5|64540.2|64545.5|64532.6|428
1631187000000|2021-09-09 11:30:00|64545.7|64535.7|64553.7|64543.7|64561.5|64547.2|64545.2|64531.2|502
1631187300000|2021-09-09 11:35:00|64553.8|64543.8|64562.4|64542.4|64564.4|64545.3|64553.8|64538.8|356
1631187600000|2021-09-09 11:40:00|64562.3|64542.3|64565.7|64545.7|64567.2|64549.8|64555.8|64539.5|360
1631187900000|2021-09-09 11:45:00|64565.9|64545.9|64544.8|64524.8|64566.2|64546.2|64544.8|64524.8|768
1631188200000|2021-09-09 11:50:00|64545|64525|64544.5|64524.5|64545.3|64526.3|64531.6|64515|647
1631188500000|2021-09-09 11:55:00|64544.4|64524.4|64520.4|64500.4|64544.7|64524.7|64518.9|64500.3|705
1631188800000|2021-09-09 12:00:00|64520.3|64500.3|64522.7|64502.7|64528.9|64513.1|64516.2|64499.8|675
1631189100000|2021-09-09 12:05:00|64522.4|64502.4|64532.9|64512.9|64537.4|64518.3|64513.4|64496.7|648
1631189400000|2021-09-09 12:10:00|64532.8|64512.8|64535.1|64515.1|64536.9|64520.1|64528.1|64508.1|512
1631189700000|2021-09-09 12:15:00|64535.2|64515.2|64529.4|64509.4|64535.2|64519.5|64522.8|64507.2|473
1631190000000|2021-09-09 12:20:00|64529|64509|64539.4|64519.4|64539.5|64524.5|64526.7|64507.8|492
1631190300000|2021-09-09 12:25:00|64539.8|64519.8|64547|64527|64548|64532.6|64534.5|64519|480
1631190600000|2021-09-09 12:30:00|64547.1|64527.1|64547.3|64527.3|64559.2|64539.2|64544.7|64524.7|580
1631190900000|2021-09-09 12:35:00|64546.9|64526.9|64558.5|64538.5|64564.8|64544.8|64539.8|64523.6|609
1631191200000|2021-09-09 12:40:00|64558.4|64538.4|64565.9|64545.9|64566.5|64549.6|64550.4|64533.9|749
1631191500000|2021-09-09 12:45:00|64565.8|64545.8|64557|64537|64571.8|64554.4|64550.5|64535.1|737
1631191800000|2021-09-09 12:50:00|64557.1|64537.1|64546.9|64526.9|64561.4|64546.1|64538.1|64521.4|672
1631192100000|2021-09-09 12:55:00|64547.1|64527.1|64540.2|64520.2|64553.8|64533.8|64534.5|64519.1|677
1631192400000|2021-09-09 13:00:00|64540.3|64520.3|64537.2|64527.2|64548.3|64532.7|64532.4|64517.5|661
1631192700000|2021-09-09 13:05:00|64537.1|64527.1|64517.9|64497.9|64544.4|64529|64509.7|64494.7|738
1631193000000|2021-09-09 13:10:00|64517.4|64497.4|64524.5|64504.5|64535.1|64519|64515.2|64495.2|786
1631193300000|2021-09-09 13:15:00|64524.7|64504.7|64518.3|64498.3|64526.4|64508.7|64510.6|64495.5|732
1631193600000|2021-09-09 13:20:00|64518.6|64498.6|64511.2|64491.2|64519|64503.4|64505.2|64490|684
1631193900000|2021-09-09 13:25:00|64511.3|64491.3|64501.4|64481.4|64511.4|64495.1|64496.1|64480.8|649
1631194200000|2021-09-09 13:30:00|64501.5|64481.5|64506.6|64486.6|64511.2|64492.9|64497|64479.4|790
1631194500000|2021-09-09 13:35:00|64506.7|64486.7|64490.9|64470.9|64506.7|64491.6|64485.7|64469.8|775
1631194800000|2021-09-09 13:40:00|64490.7|64470.7|64490.9|64480.9|64501.5|64486.1|64484.6|64469.2|683
1631195100000|2021-09-09 13:45:00|64490.8|64480.8|64498.8|64488.8|64506.4|64489.1|64488.7|64474|593
1631195400000|2021-09-09 13:50:00|64498.9|64488.9|64499.2|64489.2|64503.9|64489.6|64480.9|64465.7|726
1631195700000|2021-09-09 13:55:00|64499.1|64489.1|64489.5|64469.5|64506.3|64491|64486.7|64468.7|851
1631196000000|2021-09-09 14:00:00|64489.8|64469.8|64503|64483|64503.2|64486.8|64486.9|64469.8|807
1631196300000|2021-09-09 14:05:00|64503.2|64483.2|64499.8|64479.8|64503.5|64488.1|64491.2|64476.8|720
1631196600000|2021-09-09 14:10:00|64500.1|64480.1|64509.3|64489.3|64509.3|64494.1|64491.3|64476.5|714
1631196900000|2021-09-09 14:15:00|64504.4|64494.4|64505.5|64495.5|64512|64498.3|64502.3|64487.6|640
1631197200000|2021-09-09 14:20:00|64505.4|64495.4|64511.4|64501.4|64518|64502.9|64505.2|64491.1|619
1631197500000|2021-09-09 14:25:00|64511.5|64501.5|64509.5|64499.5|64521.2|64506|64502.9|64488.5|556
1631197800000|2021-09-09 14:30:00|64509.4|64499.4|64517.4|64497.4|64519.5|64504.9|64499.1|64484.1|689
1631198100000|2021-09-09 14:35:00|64517.6|64497.6|64514.7|64504.7|64522.1|64507.6|64505.2|64490.9|657
1631198400000|2021-09-09 14:40:00|64514.9|64504.9|64510.2|64500.2|64526.9|64511.6|64509.5|64494.4|536
1631198700000|2021-09-09 14:45:00|64510.1|64500.1|64502.4|64492.4|64516.4|64501.9|64501.5|64486.5|637
1631199000000|2021-09-09 14:50:00|64502.5|64492.5|64501.2|64491.2|64510.6|64495.2|64495|64480.1|605
1631199300000|2021-09-09 14:55:00|64501|64491|64498.2|64488.2|64507.7|64492.4|64495.3|64480.9|682
1631199600000|2021-09-09 15:00:00|64498.1|64488.1|64514.6|64494.6|64516.1|64501.5|64495.8|64480.8|561
1631199900000|2021-09-09 15:05:00|64514.4|64494.4|64507.4|64497.4|64517.7|64502.7|64506.9|64492.9|376
1631200200000|2021-09-09 15:10:00|64507.3|64497.3|64506.3|64496.3|64515.3|64500.3|64505.4|64492.6|449
1631200500000|2021-09-09 15:15:00|64506.4|64496.4|64509.7|64499.7|64520.2|64504.8|64506.4|64492.4|465
1631200800000|2021-09-09 15:20:00|64509.8|64499.8|64512.2|64492.2|64517.5|64502.3|64508.1|64492|565
1631201100000|2021-09-09 15:25:00|64512.5|64492.5|64509.6|64489.6|64512.5|64496.7|64503|64485.3|556
1631201400000|2021-09-09 15:30:00|64509.7|64489.7|64503.9|64493.9|64513|64497.2|64501.4|64486.1|548
1631201700000|2021-09-09 15:35:00|64503.8|64493.8|64510.9|64490.9|64513.8|64498.9|64503.7|64488.5|455
1631202000000|2021-09-09 15:40:00|64510.8|64490.8|64510.4|64490.4|64511.6|64497.1|64503|64487.8|498
1631202300000|2021-09-09 15:45:00|64510.5|64490.5|64508.3|64498.3|64514.2|64499.1|64504.9|64489.9|511
1631202600000|2021-09-09 15:50:00|64513.4|64493.4|64518.2|64498.2|64520.1|64504.8|64509.7|64492.8|531
1631202900000|2021-09-09 15:55:00|64518.1|64498.1|64503.5|64493.5|64521.3|64505.9|64503.4|64488.5|489
1631203200000|2021-09-09 16:00:00|64503.3|64493.3|64495.9|64485.9|64505.6|64493.9|64495.2|64480.5|409
1631203500000|2021-09-09 16:05:00|64496|64486|64504.3|64484.3|64505.1|64490|64491.7|64476.5|464
1631203800000|2021-09-09 16:10:00|64504.4|64484.4|64500.2|64480.2|64507.2|64492.2|64494.9|64479.7|400
1631204100000|2021-09-09 16:15:00|64495.3|64485.3|64486.3|64476.3|64502.2|64487|64485.9|64471.2|405
1631204400000|2021-09-09 16:20:00|64486.2|64476.2|64486.1|64476.1|64492.5|64478.1|64484.4|64469.7|377
1631204700000|2021-09-09 16:25:00|64486.2|64476.2|64482.6|64472.6|64490.9|64476.2|64482.6|64467.7|349
1631205000000|2021-09-09 16:30:00|64482.7|64472.7|64491.9|64471.9|64492.1|64478|64482.5|64469.7|310
1631205300000|2021-09-09 16:35:00|64491.8|64471.8|64489.4|64469.4|64491.9|64477.3|64483.5|64468.8|294
1631205600000|2021-09-09 16:40:00|64489.5|64469.5|64483.3|64473.3|64490.2|64475.3|64483|64468.5|246
1631205900000|2021-09-09 16:45:00|64483.4|64473.4|64485|64475|64491.5|64477|64482.7|64469.5|307
1631206200000|2021-09-09 16:50:00|64485.1|64475.1|64486.6|64476.6|64492.5|64479.2|64484.5|64470.5|386
1631206500000|2021-09-09 16:55:00|64486.9|64476.9|64486.3|64476.3|64493.8|64479.4|64484.9|64470.3|393
1631206800000|2021-09-09 17:00:00|64486.2|64476.2|64481.8|64471.8|64492.6|64477.8|64479.8|64465.2|445
1631207100000|2021-09-09 17:05:00|64481.6|64471.6|64474.8|64464.8|64486.7|64472.3|64474.4|64460.1|499
1631207400000|2021-09-09 17:10:00|64474.6|64464.6|64486.1|64466.1|64486.1|64471|64469.3|64458.3|469
1631207700000|2021-09-09 17:15:00|64486|64466|64497.2|64487.2|64503.6|64488.2|64480.7|64466|422
1631208000000|2021-09-09 17:20:00|64497.3|64487.3|64503.7|64493.7|64519.2|64503.8|64497.3|64483.2|689
1631208300000|2021-09-09 17:25:00|64503.9|64493.9|64506.7|64496.7|64512.3|64498|64500.4|64484.8|511
1631208600000|2021-09-09 17:30:00|64506.6|64496.6|64519.3|64499.3|64526.1|64510.9|64506.6|64496.1|600
1631208900000|2021-09-09 17:35:00|64519.2|64499.2|64519.7|64499.7|64523.8|64507.7|64510.8|64495.5|616
1631209200000|2021-09-09 17:40:00|64519.6|64499.6|64517.4|64497.4|64521.7|64506.4|64507.6|64493.5|502
1631209500000|2021-09-09 17:45:00|64517.3|64497.3|64513.8|64493.8|64518.4|64502.7|64504.1|64488.9|397
1631209800000|2021-09-09 17:50:00|64513.6|64493.6|64516.9|64496.9|64519.5|64503.7|64508.6|64493.5|404
1631210100000|2021-09-09 17:55:00|64516.7|64496.7|64504.3|64494.3|64516.9|64500|64504.1|64489|446
1631210400000|2021-09-09 18:00:00|64504.1|64494.1|64518.9|64498.9|64521.3|64505|64504.1|64489.3|583
1631210700000|2021-09-09 18:05:00|64518.8|64498.8|64502.2|64482.2|64519|64503.3|64498.1|64481.9|570
1631211000000|2021-09-09 18:10:00|64502.3|64482.3|64505.8|64485.8|64509.1|64494.1|64498.8|64481.8|321
1631211300000|2021-09-09 18:15:00|64505.9|64485.9|64512.4|64492.4|64513|64497.2|64500.6|64485.7|327
1631211600000|2021-09-09 18:20:00|64512.3|64492.3|64512.2|64492.2|64513.8|64498.4|64504.1|64488.1|500
1631211900000|2021-09-09 18:25:00|64507.2|64497.2|64501.1|64491.1|64511.6|64497.3|64499.4|64484.9|458
1631212200000|2021-09-09 18:30:00|64501|64491|64509.3|64489.3|64512.2|64496|64500.4|64485.4|388
1631212500000|2021-09-09 18:35:00|64509.2|64489.2|64514|64504|64519.3|64504.2|64503.4|64488.2|418
1631212800000|2021-09-09 18:40:00|64513.9|64503.9|64519.4|64499.4|64522.7|64508|64512.2|64497.3|403
1631213100000|2021-09-09 18:45:00|64519.3|64499.3|64504.7|64494.7|64520|64505.2|64504.6|64489.5|437
1631213400000|2021-09-09 18:50:00|64509.3|64489.3|64503.1|64493.1|64511.1|64496.4|64502.8|64487.5|344
1631213700000|2021-09-09 18:55:00|64503|64493|64508.7|64488.7|64509|64494|64499.6|64484.2|331
1631214000000|2021-09-09 19:00:00|64508.5|64488.5|64513.3|64493.3|64515.4|64500|64503.7|64488.2|325
1631214300000|2021-09-09 19:05:00|64513.2|64493.2|64516.4|64496.4|64517.2|64497.9|64505.6|64488.4|265
1631214600000|2021-09-09 19:10:00|64516.6|64496.6|64517.7|64497.7|64519.4|64503.4|64510|64494|252
1631214900000|2021-09-09 19:15:00|64517.6|64497.6|64511.9|64491.9|64519.9|64504|64507.9|64491.6|322
1631215200000|2021-09-09 19:20:00|64511.8|64491.8|64511.8|64491.8|64512.3|64497|64506.3|64490.6|214
1631215500000|2021-09-09 19:25:00|64511.9|64491.9|64513.4|64493.4|64513.5|64497.1|64501.4|64485.1|274
1631215800000|2021-09-09 19:30:00|64513.5|64493.5|64509.7|64489.7|64516.6|64496.6|64507.9|64487.9|410
1631216100000|2021-09-09 19:35:00|64509.2|64489.2|64507.9|64487.9|64510.8|64490.8|64506.6|64486.6|299
1631216400000|2021-09-09 19:40:00|64508.1|64488.1|64497.3|64477.3|64510.3|64490.3|64492.5|64472.5|442
1631216700000|2021-09-09 19:45:00|64497.2|64477.2|64507.3|64487.3|64507.9|64487.9|64497.2|64477.2|319
1631217000000|2021-09-09 19:50:00|64507.2|64487.2|64509.8|64489.8|64510.3|64492.9|64502.7|64485.5|363
1631217300000|2021-09-09 19:55:00|64509.9|64489.9|64509|64489|64509.9|64489.9|64504.5|64484.5|493
1631217600000|2021-09-09 20:00:00|64508.9|64488.9|64509.1|64489.1|64511.7|64491.7|64508|64488|473
1631217900000|2021-09-09 20:05:00|64508.7|64488.7|64508.2|64488.2|64509.4|64489.4|64507.1|64487.1|244
1631218200000|2021-09-09 20:10:00|64508.1|64488.1|64513.4|64493.4|64514.8|64494.8|64506.8|64486.8|213
1631218500000|2021-09-09 20:15:00|64513.5|64493.5|64517.1|64497.1|64517.2|64497.2|64513.1|64493.1|178
1631218800000|2021-09-09 20:20:00|64517.2|64497.2|64517.4|64497.4|64517.9|64497.9|64516.4|64496.4|184
1631219100000|2021-09-09 20:25:00|64517.3|64497.3|64517.4|64497.4|64518.2|64498.2|64517|64497|165
1631219400000|2021-09-09 20:30:00|64517.3|64497.3|64519.1|64499.1|64519.6|64499.6|64516.7|64496.7|186
1631219700000|2021-09-09 20:35:00|64519.2|64499.2|64519|64499|64520.2|64500.2|64518.3|64498.3|153
1631220000000|2021-09-09 20:40:00|64519.1|64499.1|64518.1|64498.1|64520|64500|64517|64497|182
1631220300000|2021-09-09 20:45:00|64518.3|64498.3|64518.1|64498.1|64520.3|64500.3|64513.5|64493.5|169
1631220600000|2021-09-09 20:50:00|64515.4|64495.4|64518.4|64498.4|64519.4|64499.4|64515.4|64495.4|116
1631220900000|2021-09-09 20:55:00|64518.3|64498.3|64522.6|64502.6|64522.8|64502.8|64517.5|64497.5|166
1631221200000|2021-09-09 21:00:00|64522.5|64502.5|64545.3|64500.1|64545.3|64507.5|64520.9|64497.1|60
1631221500000|2021-09-09 21:05:00|64548.8|64480.4|64522.4|64502.4|64548.8|64503.2|64517.9|64480.4|195
1631221800000|2021-09-09 21:10:00|64523.3|64503.3|64521.4|64501.4|64525.4|64505.4|64520|64500|90
1631222100000|2021-09-09 21:15:00|64522.1|64502.1|64523.8|64503.8|64526.1|64506.1|64520.2|64500.2|111
1631222400000|2021-09-09 21:20:00|64522|64502|64522.5|64502.5|64524.4|64504.4|64520.6|64500.6|119
1631222700000|2021-09-09 21:25:00|64522|64502|64523.1|64503.1|64524.2|64504.2|64519.4|64499.4|119
1631223000000|2021-09-09 21:30:00|64522.9|64502.9|64521.2|64465.7|64525.2|64503.5|64515.8|64460.2|224
1631223300000|2021-09-09 21:35:00|64523.9|64465.4|64524|64466.4|64529.4|64469.6|64517.9|64460.9|102
1631223600000|2021-09-09 21:40:00|64523.6|64466.3|64521.6|64467.5|64529.9|64469.3|64518.5|64463.2|97
1631223900000|2021-09-09 21:45:00|64523.4|64463.1|64521|64464.4|64527.1|64468.2|64518.7|64460.8|105
1631224200000|2021-09-09 21:50:00|64521.5|64463.5|64522.7|64463.1|64527.7|64468|64519.1|64460|92
1631224500000|2021-09-09 21:55:00|64519.8|64466.6|64523.7|64464.6|64528.7|64468.9|64517.8|64460.5|112
1631224800000|2021-09-09 22:00:00|64524.8|64462.2|64519.2|64472.5|64525.7|64477.5|64516.9|64462.2|447
1631225100000|2021-09-09 22:05:00|64519.4|64471.4|64516.6|64479.3|64524.1|64479.9|64515.8|64468.7|456
1631225400000|2021-09-09 22:10:00|64516.5|64479.2|64515.6|64478.4|64521.3|64488.7|64512.8|64472.5|360
1631225700000|2021-09-09 22:15:00|64515.1|64477.9|64518.4|64478.3|64519.3|64482.7|64510.3|64473.8|361
1631226000000|2021-09-09 22:20:00|64518.1|64478.2|64516.5|64478.2|64518.8|64482.3|64512.6|64474.3|281
1631226300000|2021-09-09 22:25:00|64516.6|64478.5|64518.7|64482.3|64522.3|64490|64509.8|64473.4|200
1631226600000|2021-09-09 22:30:00|64515.7|64482.1|64524.4|64476.9|64525.1|64483.1|64515.6|64472.1|230
1631226900000|2021-09-09 22:35:00|64522.6|64479|64519.2|64481.4|64525.8|64482.8|64517|64474.9|178
1631227200000|2021-09-09 22:40:00|64518.7|64480.7|64518.7|64480.7|64525|64482.1|64516.6|64474.1|218
1631227500000|2021-09-09 22:45:00|64520.9|64480.6|64519.4|64480.6|64525.7|64482.5|64518.2|64474.6|219
1631227800000|2021-09-09 22:50:00|64519|64481.2|64520.4|64480.5|64524.9|64483.7|64515.1|64476.1|202
1631228100000|2021-09-09 22:55:00|64520.2|64480.9|64519.4|64479.1|64525.3|64482.9|64516.5|64475.2|222
1631228400000|2021-09-09 23:00:00|64517|64481|64510.1|64490.1|64517|64491.9|64509|64480.5|196
1631228700000|2021-09-09 23:05:00|64509.6|64489.6|64514.3|64494.3|64515.9|64495.9|64507.9|64487.9|186
1631229000000|2021-09-09 23:10:00|64514|64494|64513.8|64493.8|64515.5|64495.5|64513.4|64493.4|147
1631229300000|2021-09-09 23:15:00|64513.6|64493.6|64513.5|64493.5|64515.1|64495.1|64512.3|64492.3|143
1631229600000|2021-09-09 23:20:00|64513.8|64493.8|64513.1|64493.1|64519.5|64499.5|64511.3|64491.3|185
1631229900000|2021-09-09 23:25:00|64512.9|64492.9|64524.1|64504.1|64524.1|64504.1|64511.9|64491.9|242
1631230200000|2021-09-09 23:30:00|64524|64504|64516.5|64496.5|64525.7|64505.7|64516.3|64496.3|270
1631230500000|2021-09-09 23:35:00|64517|64497|64516.5|64496.5|64520.1|64500.1|64516.1|64496.1|165
1631230800000|2021-09-09 23:40:00|64517.5|64497.5|64518.6|64498.6|64521.1|64501.1|64515.8|64495.8|229
1631231100000|2021-09-09 23:45:00|64518.5|64498.5|64521.1|64501.1|64523.3|64503.3|64517.8|64497.8|193
1631231400000|2021-09-09 23:50:00|64521.2|64501.2|64525.6|64505.6|64525.8|64505.8|64518.3|64498.3|238
1631231700000|2021-09-09 23:55:00|64525.4|64505.4|64525.3|64505.3|64527.2|64507.2|64522.5|64502.5|251
1631232000000|2021-09-10 00:00:00|64524.3|64504.3|64521.7|64501.7|64525.6|64505.6|64521|64501|302
1631232300000|2021-09-10 00:05:00|64521.6|64501.6|64517.3|64497.3|64521.8|64501.8|64516.3|64496.3|323
1631232600000|2021-09-10 00:10:00|64517.9|64497.9|64520.8|64500.8|64521.1|64501.1|64516.7|64496.7|284
1631232900000|2021-09-10 00:15:00|64520.9|64500.9|64517.9|64497.9|64521.2|64501.2|64517.2|64497.2|159
1631233200000|2021-09-10 00:20:00|64518.4|64498.4|64520.5|64500.5|64523.6|64503.6|64517.4|64497.4|346
1631233500000|2021-09-10 00:25:00|64520.4|64500.4|64527.2|64507.2|64527.9|64507.9|64520.1|64500.1|244
1631233800000|2021-09-10 00:30:00|64527|64507|64527.2|64507.2|64527.7|64507.7|64525.5|64505.5|369
1631234100000|2021-09-10 00:35:00|64527.1|64507.1|64529.7|64509.7|64531.7|64512.5|64522.3|64506.7|219
1631234400000|2021-09-10 00:40:00|64529.5|64509.5|64527.6|64507.6|64529.5|64509.5|64526.9|64506.9|232
1631234700000|2021-09-10 00:45:00|64527.7|64507.7|64528.3|64508.3|64528.8|64508.8|64527.3|64507.3|187
1631235000000|2021-09-10 00:50:00|64528.4|64508.4|64547.2|64527.2|64547.8|64532.6|64527.9|64507.9|381
1631235300000|2021-09-10 00:55:00|64549.4|64529.4|64541.2|64521.2|64549.4|64529.4|64538.4|64518.4|510
1631235600000|2021-09-10 01:00:00|64541.3|64521.3|64536.2|64516.2|64543.8|64527.5|64534.1|64516|566
1631235900000|2021-09-10 01:05:00|64536.3|64516.3|64540.5|64520.5|64542.8|64522.8|64535.9|64515.9|394
1631236200000|2021-09-10 01:10:00|64540.2|64520.2|64541.2|64521.2|64544.9|64528.8|64533.5|64515.3|494
1631236500000|2021-09-10 01:15:00|64541.5|64521.5|64543|64533|64553|64536.3|64540.7|64520.7|552
1631236800000|2021-09-10 01:20:00|64548.1|64528.1|64546.5|64536.5|64554.4|64538.7|64542.4|64527.5|483
1631237100000|2021-09-10 01:25:00|64546.4|64536.4|64546.4|64536.4|64551.9|64540.9|64544.6|64530.1|480
1631237400000|2021-09-10 01:30:00|64546.8|64536.8|64552.4|64532.4|64554.9|64544.3|64544.1|64529.2|633
1631237700000|2021-09-10 01:35:00|64552.3|64532.3|64541.5|64521.5|64554.5|64538.1|64536.7|64521.2|712
1631238000000|2021-09-10 01:40:00|64541.4|64521.4|64542|64522|64542.4|64526.7|64530.6|64516.8|602
1631238300000|2021-09-10 01:45:00|64541.8|64521.8|64534.9|64524.9|64544.5|64530|64534.4|64521.1|387
1631238600000|2021-09-10 01:50:00|64535|64525|64538.4|64528.4|64544.3|64529.1|64528.5|64516.3|552
1631238900000|2021-09-10 01:55:00|64538.5|64528.5|64536.8|64526.8|64542.8|64529.3|64531.6|64518.7|455
1631239200000|2021-09-10 02:00:00|64536.9|64526.9|64534.5|64524.5|64539.8|64527|64529.6|64516|459
1631239500000|2021-09-10 02:05:00|64534.6|64524.6|64534.5|64524.5|64535.1|64525.1|64523.2|64513.2|535
1631239800000|2021-09-10 02:10:00|64534.4|64524.4|64483.5|64463.5|64535.4|64525.4|64472.3|64452.3|844
1631240100000|2021-09-10 02:15:00|64484.3|64464.3|64419.3|64399.3|64499|64479|64398|64378|870
1631240400000|2021-09-10 02:20:00|64419.4|64399.4|64423.8|64403.8|64446.5|64426.5|64410.6|64390.6|830
1631240700000|2021-09-10 02:25:00|64424.7|64404.7|64424.5|64404.5|64431.4|64411.4|64394.5|64376.1|799
1631241000000|2021-09-10 02:30:00|64424.4|64404.4|64443.7|64433.7|64449.3|64434|64419.7|64402.6|794
1631241300000|2021-09-10 02:35:00|64443.9|64433.9|64454.3|64444.3|64459.5|64444.4|64442.8|64427.6|712
1631241600000|2021-09-10 02:40:00|64454.4|64444.4|64447.1|64427.1|64461.2|64447.5|64434.4|64415|769
1631241900000|2021-09-10 02:45:00|64447.2|64427.2|64443.8|64423.8|64451|64432.8|64435.7|64420.9|668
1631242200000|2021-09-10 02:50:00|64443.9|64423.9|64428.3|64408.3|64451.7|64436.3|64425.2|64405.2|682
1631242500000|2021-09-10 02:55:00|64428.5|64408.5|64413.1|64393.1|64430.8|64411.9|64407.8|64387.8|768
1631242800000|2021-09-10 03:00:00|64413.2|64393.2|64425.9|64405.9|64435.8|64415.8|64406.8|64391.1|755
1631243100000|2021-09-10 03:05:00|64425.8|64405.8|64429.8|64409.8|64438.6|64421.8|64419.6|64402.6|560
1631243400000|2021-09-10 03:10:00|64429.7|64409.7|64428.4|64418.4|64439.7|64423.6|64425.3|64409.7|490
1631243700000|2021-09-10 03:15:00|64428.3|64418.3|64419.8|64409.8|64434.8|64419.9|64416.3|64402.3|680
1631244000000|2021-09-10 03:20:00|64419.7|64409.7|64425.4|64415.4|64430.2|64417.3|64419.7|64408.8|467
1631244300000|2021-09-10 03:25:00|64425.3|64415.3|64418.9|64398.9|64425.6|64415.6|64403.2|64386.9|507
1631244600000|2021-09-10 03:30:00|64419|64399|64422.8|64412.8|64423|64413|64414|64398.9|436
1631244900000|2021-09-10 03:35:00|64422.7|64412.7|64432.5|64422.5|64438.4|64423.2|64422.7|64412.1|356
1631245200000|2021-09-10 03:40:00|64432.6|64422.6|64432.6|64412.6|64441.1|64424.4|64427.9|64411.6|322
1631245500000|2021-09-10 03:45:00|64432.7|64412.7|64428.3|64408.3|64434|64419.1|64422.1|64406.7|355
1631245800000|2021-09-10 03:50:00|64428.1|64408.1|64421.3|64411.3|64428.6|64413.7|64417.4|64402.1|419
1631246100000|2021-09-10 03:55:00|64421.6|64411.6|64429.8|64409.8|64432.1|64417.5|64421|64408.8|405
1631246400000|2021-09-10 04:00:00|64429.7|64409.7|64434.6|64414.6|64435.8|64420.7|64425.1|64409.5|361
1631246700000|2021-09-10 04:05:00|64434.5|64414.5|64440.5|64420.5|64440.7|64420.8|64428.6|64413.3|352
1631247000000|2021-09-10 04:10:00|64440.6|64420.6|64438.2|64418.2|64441.4|64421.4|64437.9|64417.9|317
1631247300000|2021-09-10 04:15:00|64438.3|64418.3|64433.6|64413.6|64438.3|64422.2|64432.2|64412.2|313
1631247600000|2021-09-10 04:20:00|64433.5|64413.5|64432.7|64412.7|64437.4|64422|64427.7|64410.3|325
1631247900000|2021-09-10 04:25:00|64432.4|64412.4|64431.8|64421.8|64436.9|64421.9|64428.2|64412.2|286
1631248200000|2021-09-10 04:30:00|64431.9|64421.9|64433.9|64413.9|64441.1|64425.7|64428.3|64413.3|299
1631248500000|2021-09-10 04:35:00|64434|64414|64424.1|64414.1|64434|64419|64422.2|64406.7|308
1631248800000|2021-09-10 04:40:00|64424.2|64414.2|64429.8|64409.8|64431.7|64416.4|64422|64406.8|322
1631249100000|2021-09-10 04:45:00|64429.9|64409.9|64419.2|64399.2|64430.2|64414.3|64414.1|64398.8|390
1631249400000|2021-09-10 04:50:00|64418.8|64398.8|64401.3|64381.3|64419.9|64405|64393.4|64377.9|552
1631249700000|2021-09-10 04:55:00|64400.9|64380.9|64424.7|64404.7|64425.5|64405.5|64393.4|64378.3|505
1631250000000|2021-09-10 05:00:00|64424.5|64404.5|64408.9|64398.9|64424.6|64410.4|64408.9|64393.9|506
1631250300000|2021-09-10 05:05:00|64409|64399|64406.5|64396.5|64413.9|64399.7|64400.5|64386.1|387
1631250600000|2021-09-10 05:10:00|64406.4|64396.4|64410.3|64400.3|64414|64404|64406|64396|376
1631250900000|2021-09-10 05:15:00|64410.5|64400.5|64412.4|64402.4|64416.1|64402.7|64406.9|64396.1|385
1631251200000|2021-09-10 05:20:00|64412.8|64402.8|64399|64389|64415.7|64403.4|64397.5|64386.7|436
1631251500000|2021-09-10 05:25:00|64399.2|64389.2|64383.6|64373.6|64403.7|64389.9|64381.5|64368.5|523
1631251800000|2021-09-10 05:30:00|64383.7|64373.7|64376.4|64366.4|64384.9|64374.9|64375.8|64363.4|572
1631252100000|2021-09-10 05:35:00|64376.5|64366.5|64385.2|64375.2|64395.9|64384.7|64376.4|64366.4|459
1631252400000|2021-09-10 05:40:00|64385.1|64375.1|64382.2|64372.2|64389|64375.8|64379.7|64366.6|447
1631252700000|2021-09-10 05:45:00|64382.4|64372.4|64392.2|64382.2|64402.3|64387.5|64377.4|64367.4|590
1631253000000|2021-09-10 05:50:00|64392|64382|64384.3|64374.3|64395.6|64382.9|64382.4|64368.2|523
1631253300000|2021-09-10 05:55:00|64385.1|64375.1|64377.4|64367.4|64387.3|64377.3|64375.9|64365.9|593
1631253600000|2021-09-10 06:00:00|64377.3|64367.3|64394.7|64384.7|64398.4|64388.4|64377.1|64364.9|527
1631253900000|2021-09-10 06:05:00|64394.6|64384.6|64398.5|64388.5|64400|64390|64390.5|64377.3|478
1631254200000|2021-09-10 06:10:00|64398.4|64388.4|64402.3|64392.3|64410.9|64397.2|64395.7|64381.9|547
1631254500000|2021-09-10 06:15:00|64401.9|64391.9|64405.3|64395.3|64413.4|64399|64398.9|64383.9|618
1631254800000|2021-09-10 06:20:00|64405.7|64395.7|64398.7|64388.7|64406.3|64396.3|64394.9|64384.9|534
1631255100000|2021-09-10 06:25:00|64398.8|64388.8|64394.3|64384.3|64401.8|64389|64389.7|64379.7|586
1631255400000|2021-09-10 06:30:00|64394.8|64384.8|64399.6|64389.6|64399.6|64389.6|64391.3|64381.3|435
1631255700000|2021-09-10 06:35:00|64399.7|64389.7|64394.6|64384.6|64402|64392|64390.7|64380.7|415
1631256000000|2021-09-10 06:40:00|64394.5|64384.5|64398.7|64388.7|64400.2|64390.2|64393.9|64383.9|366
1631256300000|2021-09-10 06:45:00|64403.8|64383.8|64395.2|64385.2|64403.8|64393.3|64394.6|64383.7|411
1631256600000|2021-09-10 06:50:00|64395.1|64385.1|64373.9|64363.9|64395.5|64385.5|64372.8|64362.8|617
1631256900000|2021-09-10 06:55:00|64373.3|64363.3|64354.8|64344.8|64373.4|64363.4|64346.8|64333.2|764
1631257200000|2021-09-10 07:00:00|64360.2|64340.2|64359.7|64349.7|64377.7|64362.6|64355|64340|695
1631257500000|2021-09-10 07:05:00|64359.5|64349.5|64338.8|64328.8|64365.5|64352.2|64335.6|64324.7|683
1631257800000|2021-09-10 07:10:00|64338.7|64328.7|64347.7|64337.7|64353.3|64338.6|64335.5|64325.5|630
1631258100000|2021-09-10 07:15:00|64347.6|64337.6|64349.5|64339.5|64358.6|64346.1|64338.3|64327.3|641
1631258400000|2021-09-10 07:20:00|64349.8|64339.8|64341.8|64331.8|64356.7|64344.1|64340.7|64326.7|535
1631258700000|2021-09-10 07:25:00|64341.9|64331.9|64348.8|64338.8|64353.4|64343.4|64339.2|64328.8|643
1631259000000|2021-09-10 07:30:00|64348.7|64338.7|64346.1|64336.1|64350.7|64340.4|64339.8|64328.5|471
1631259300000|2021-09-10 07:35:00|64346|64336|64344.2|64334.2|64349|64337.1|64332.8|64322.8|504
1631259600000|2021-09-10 07:40:00|64344|64334|64358.3|64348.3|64377.6|64357.6|64343.7|64330.9|525
1631259900000|2021-09-10 07:45:00|64358.4|64348.4|64348.1|64338.1|64359|64349|64341.5|64331.5|564
1631260200000|2021-09-10 07:50:00|64348|64338|64327.9|64317.9|64349.7|64339.7|64321.5|64307.4|671
1631260500000|2021-09-10 07:55:00|64328|64318|64325.9|64315.9|64334.9|64324.9|64322.8|64312.8|553
1631260800000|2021-09-10 08:00:00|64326|64316|64312.4|64302.4|64336.1|64324.1|64309.7|64294.3|600
1631261100000|2021-09-10 08:05:00|64312.3|64302.3|64341.6|64321.6|64341.6|64328.7|64307.4|64292.6|734
1631261400000|2021-09-10 08:10:00|64341.9|64321.9|64322.6|64312.6|64342.6|64328.2|64321.5|64310|586
1631261700000|2021-09-10 08:15:00|64322.7|64312.7|64334.8|64324.8|64338.1|64328.1|64318.3|64306.8|553
1631262000000|2021-09-10 08:20:00|64334.7|64324.7|64331.3|64321.3|64341.8|64331.8|64331|64321|494
1631262300000|2021-09-10 08:25:00|64331|64321|64324.3|64314.3|64337.4|64323.3|64322.6|64308.4|598
1631262600000|2021-09-10 08:30:00|64323.6|64313.6|64302.8|64292.8|64323.8|64313.8|64292|64272|700
1631262900000|2021-09-10 08:35:00|64302.7|64292.7|64307.3|64297.3|64313.1|64300.2|64301.5|64289.7|484
1631263200000|2021-09-10 08:40:00|64307.2|64297.2|64313.5|64303.5|64326.2|64311|64307.2|64297.2|492
1631263500000|2021-09-10 08:45:00|64313.6|64303.6|64291.2|64281.2|64316.1|64306.1|64289.2|64274|488
1631263800000|2021-09-10 08:50:00|64291.3|64281.3|64291.9|64281.9|64297.9|64286.5|64290|64276|425
1631264100000|2021-09-10 08:55:00|64292|64282|64298.5|64288.5|64304.4|64294.4|64291|64281|375
1631264400000|2021-09-10 09:00:00|64298.6|64288.6|64308|64298|64313.4|64300|64297.6|64287.6|420
1631264700000|2021-09-10 09:05:00|64308.1|64298.1|64312.9|64302.9|64313.2|64303.2|64304|64294|378
1631265000000|2021-09-10 09:10:00|64312.5|64302.5|64309|64299|64313.7|64302.5|64304.6|64293.4|468
1631265300000|2021-09-10 09:15:00|64309.1|64299.1|64311|64301|64316.4|64303.1|64304.5|64290.5|397
1631265600000|2021-09-10 09:20:00|64310.9|64300.9|64308.3|64298.3|64315|64300.9|64302.4|64288.7|309
1631265900000|2021-09-10 09:25:00|64308.5|64298.5|64309.1|64299.1|64312.3|64299.2|64304.4|64292|313
1631266200000|2021-09-10 09:30:00|64309.2|64299.2|64314.5|64304.5|64314.8|64304.8|64305.5|64292.7|393
1631266500000|2021-09-10 09:35:00|64314.4|64304.4|64301.1|64291.1|64317.9|64305|64301|64289.5|449
1631266800000|2021-09-10 09:40:00|64301.2|64291.2|64315.9|64305.9|64316.3|64306.3|64299.7|64289.7|364
1631267100000|2021-09-10 09:45:00|64316|64306|64311.6|64301.6|64321.7|64308|64310.7|64294.8|432
1631267400000|2021-09-10 09:50:00|64311.5|64301.5|64320.9|64310.9|64323.6|64313.6|64310.9|64297.2|402
1631267700000|2021-09-10 09:55:00|64320.6|64310.6|64323.1|64313.1|64331.9|64317.6|64318.3|64308.3|394
1631268000000|2021-09-10 10:00:00|64322.9|64312.9|64326.3|64316.3|64331.6|64318.4|64313.5|64303.5|381
1631268300000|2021-09-10 10:05:00|64326.2|64316.2|64323.8|64313.8|64332.5|64318.2|64321|64308.8|326
1631268600000|2021-09-10 10:10:00|64323.7|64313.7|64319.3|64309.3|64329.4|64315.7|64314.9|64299.7|289
1631268900000|2021-09-10 10:15:00|64319.6|64309.6|64324.4|64304.4|64327.9|64313.5|64313.3|64300.8|490
1631269200000|2021-09-10 10:20:00|64324.3|64304.3|64322.3|64302.3|64329.5|64314.3|64316.8|64301.3|336
1631269500000|2021-09-10 10:25:00|64317.6|64307.6|64321.3|64311.3|64329.7|64314.9|64317.2|64304.7|475
1631269800000|2021-09-10 10:30:00|64321.2|64311.2|64324.1|64314.1|64329.9|64318.6|64319|64307.5|510
1631270100000|2021-09-10 10:35:00|64324.2|64314.2|64317.7|64307.7|64324.3|64314.3|64313.9|64300.9|427
1631270400000|2021-09-10 10:40:00|64317.6|64307.6|64319.7|64309.7|64326|64314.2|64316.9|64305.5|399
1631270700000|2021-09-10 10:45:00|64319.6|64309.6|64321|64311|64330.1|64315.6|64316.1|64304.1|423
1631271000000|2021-09-10 10:50:00|64321.5|64311.5|64322.6|64312.6|64328|64314.7|64320.4|64305.7|352
1631271300000|2021-09-10 10:55:00|64322.3|64312.3|64321.4|64311.4|64326.8|64313.8|64317.8|64305.6|436
1631271600000|2021-09-10 11:00:00|64321.3|64311.3|64319.9|64309.9|64334.9|64321.5|64318.7|64303.7|487
1631271900000|2021-09-10 11:05:00|64320.1|64310.1|64318.2|64308.2|64327.6|64312.7|64317.3|64302.6|390
1631272200000|2021-09-10 11:10:00|64318.5|64308.5|64318.2|64308.2|64324.1|64312|64317.3|64303.1|294
1631272500000|2021-09-10 11:15:00|64318.1|64308.1|64302.7|64292.7|64319.4|64309.4|64302.5|64287.6|384
1631272800000|2021-09-10 11:20:00|64302.5|64292.5|64282.4|64272.4|64308.3|64295.8|64281.3|64266.7|414
1631273100000|2021-09-10 11:25:00|64282.1|64272.1|64299.2|64279.2|64300|64284.9|64280.2|64265.9|449
1631273400000|2021-09-10 11:30:00|64299.3|64279.3|64298.6|64278.6|64311.6|64291.6|64293.8|64275.3|520
1631273700000|2021-09-10 11:35:00|64298.5|64278.5|64292.6|64282.6|64299.3|64284.3|64291|64273|401
1631274000000|2021-09-10 11:40:00|64290.9|64280.9|64290.9|64280.9|64298.1|64284.4|64287.1|64272|460
1631274300000|2021-09-10 11:45:00|64291|64281|64292.3|64272.3|64295.6|64281.4|64288.5|64271.9|314
1631274600000|2021-09-10 11:50:00|64292.4|64272.4|64287.8|64277.8|64293.7|64279.2|64286.6|64271.6|331
1631274900000|2021-09-10 11:55:00|64287.7|64277.7|64273.9|64263.9|64293.1|64280.4|64273.3|64262.4|515
1631275200000|2021-09-10 12:00:00|64273.8|64263.8|64280.9|64260.9|64283.4|64268.6|64273.8|64259.4|425
1631275500000|2021-09-10 12:05:00|64280.8|64260.8|64273.1|64263.1|64280.8|64267.4|64272|64258|423
1631275800000|2021-09-10 12:10:00|64278|64258|64273.2|64263.2|64284.1|64269.9|64272.2|64257.2|412
1631276100000|2021-09-10 12:15:00|64272.9|64262.9|64271.6|64261.6|64279.3|64264.9|64267.5|64253|390
1631276400000|2021-09-10 12:20:00|64272|64262|64270.4|64260.4|64278.9|64264.4|64266|64252.5|581
1631276700000|2021-09-10 12:25:00|64275.6|64255.6|64290.2|64270.2|64291.1|64271.1|64267.9|64252.9|533
1631277000000|2021-09-10 12:30:00|64289.6|64269.6|64295|64275|64295.3|64279.8|64274.4|64254.4|597
1631277300000|2021-09-10 12:35:00|64294.9|64274.9|64290.5|64280.5|64297.3|64281.8|64287|64271.6|577
1631277600000|2021-09-10 12:40:00|64290.7|64280.7|64280.9|64270.9|64297.4|64283|64278.9|64264.3|545
1631277900000|2021-09-10 12:45:00|64281|64271|64297.4|64287.4|64300.8|64287.4|64275.3|64261|504
1631278200000|2021-09-10 12:50:00|64297.1|64287.1|64298.8|64288.8|64310.3|64295.3|64295.5|64282.6|583
1631278500000|2021-09-10 12:55:00|64298.7|64288.7|64305.9|64285.9|64309.3|64293.8|64292.2|64279.5|596
1631278800000|2021-09-10 13:00:00|64305.4|64285.4|64304.2|64294.2|64320.6|64305.6|64297.2|64283.8|804
1631279100000|2021-09-10 13:05:00|64304.9|64294.9|64297.8|64287.8|64313|64299|64291.4|64278.4|622
1631279400000|2021-09-10 13:10:00|64297.7|64287.7|64302.6|64292.6|64309.5|64296.3|64293.2|64278.2|637
1631279700000|2021-09-10 13:15:00|64307.7|64287.7|64306.9|64296.9|64312.7|64298.4|64300.3|64285.5|616
1631280000000|2021-09-10 13:20:00|64307.1|64297.1|64317.7|64307.7|64322|64308.9|64302|64292|600
1631280300000|2021-09-10 13:25:00|64317.6|64307.6|64323.7|64313.7|64325.1|64315.1|64310.9|64300.8|506
1631280600000|2021-09-10 13:30:00|64323.3|64313.3|64324.1|64314.1|64334.3|64321.7|64322.6|64308.5|754
1631280900000|2021-09-10 13:35:00|64324.3|64314.3|64311.9|64301.9|64328.6|64315.6|64311.6|64296.6|688
1631281200000|2021-09-10 13:40:00|64311.8|64301.8|64290.6|64280.6|64312.7|64302.7|64290|64276.2|694
1631281500000|2021-09-10 13:45:00|64290.7|64280.7|64277.3|64267.3|64294.5|64280.7|64271.9|64257.1|702
1631281800000|2021-09-10 13:50:00|64277.1|64267.1|64280.7|64270.7|64291.7|64276.7|64270.9|64256|738
1631282100000|2021-09-10 13:55:00|64280.6|64270.6|64276.1|64256.1|64285|64272.2|64266.6|64253|689
1631282400000|2021-09-10 14:00:00|64275.6|64255.6|64288.1|64278.1|64293.3|64278.5|64267.9|64252.9|743
1631282700000|2021-09-10 14:05:00|64287.9|64277.9|64292.4|64282.4|64306.4|64289.8|64286.1|64270|770
1631283000000|2021-09-10 14:10:00|64292.3|64282.3|64291.6|64281.6|64299.7|64284|64285.8|64270.8|722
1631283300000|2021-09-10 14:15:00|64291.7|64281.7|64280.4|64260.4|64298.6|64283.6|64275.5|64260.3|734
1631283600000|2021-09-10 14:20:00|64280.5|64260.5|64287|64277|64295.8|64281.6|64275.3|64260.3|602
1631283900000|2021-09-10 14:25:00|64290.8|64270.8|64290.5|64280.5|64299.5|64285|64276.6|64261.6|636
1631284200000|2021-09-10 14:30:00|64290.9|64280.9|64294|64284|64302.8|64289.1|64285.7|64270.6|636
1631284500000|2021-09-10 14:35:00|64294.1|64284.1|64316.3|64296.3|64316.8|64301.5|64293.9|64281.6|672
1631284800000|2021-09-10 14:40:00|64316.4|64296.4|64318.7|64298.7|64319.6|64304.4|64308.9|64293.9|683
1631285100000|2021-09-10 14:45:00|64318.4|64298.4|64319|64309|64323|64310.4|64306.8|64293|778
1631285400000|2021-09-10 14:50:00|64319.1|64309.1|64326.3|64316.3|64330|64316.6|64313.7|64300.6|662
1631285700000|2021-09-10 14:55:00|64326.2|64316.2|64369.3|64349.3|64411|64391|64325.8|64314.8|913
1631286000000|2021-09-10 15:00:00|64369.2|64349.2|64384.4|64364.4|64386.5|64366.5|64368|64348|809
1631286300000|2021-09-10 15:05:00|64384.8|64364.8|64376.8|64366.8|64402.9|64387.2|64370.5|64354.5|754
1631286600000|2021-09-10 15:10:00|64376.7|64366.7|64380.7|64360.7|64391.1|64376.1|64369.8|64354.6|638
1631286900000|2021-09-10 15:15:00|64380.6|64360.6|64386.9|64366.9|64387.8|64371.8|64363.1|64348.3|715
1631287200000|2021-09-10 15:20:00|64386.8|64366.8|64382|64372|64392.5|64375.2|64380.5|64365.6|693
1631287500000|2021-09-10 15:25:00|64386.6|64366.6|64380.8|64370.8|64390.4|64375.3|64379.2|64363.7|628
1631287800000|2021-09-10 15:30:00|64380.7|64370.7|64366.5|64346.5|64388.2|64372.9|64360.7|64345.6|778
1631288100000|2021-09-10 15:35:00|64366.6|64346.6|64368.7|64348.7|64368.9|64353.5|64353.6|64339|669
1631288400000|2021-09-10 15:40:00|64368.8|64348.8|64376.7|64356.7|64381.4|64364.1|64366.6|64348.8|592
1631288700000|2021-09-10 15:45:00|64377.2|64357.2|64386.5|64366.5|64389.8|64373.3|64371.2|64354.8|616
1631289000000|2021-09-10 15:50:00|64386.4|64366.4|64395.5|64375.5|64399.9|64384.9|64379.4|64363.9|580
1631289300000|2021-09-10 15:55:00|64395.4|64375.4|64405.6|64385.6|64411.5|64397.3|64390.6|64375.4|698
1631289600000|2021-09-10 16:00:00|64405.7|64385.7|64409.1|64389.1|64410.9|64395.7|64392.4|64377|706
1631289900000|2021-09-10 16:05:00|64403.9|64393.9|64391.6|64381.6|64409.4|64393.9|64391.3|64376.7|586
1631290200000|2021-09-10 16:10:00|64391.9|64381.9|64385.8|64365.8|64398.5|64382|64380.8|64365.5|526
1631290500000|2021-09-10 16:15:00|64386|64366|64392.8|64372.8|64393.2|64376.9|64380.1|64364.6|497
1631290800000|2021-09-10 16:20:00|64393|64373|64391.5|64371.5|64394.8|64378.5|64385.5|64370.8|397
1631291100000|2021-09-10 16:25:00|64391.4|64371.4|64392.4|64372.4|64398.4|64383.1|64386|64370.6|424
1631291400000|2021-09-10 16:30:00|64392.5|64372.5|64393.9|64373.9|64398.3|64382.5|64387.5|64371.9|402
1631291700000|2021-09-10 16:35:00|64388.2|64378.2|64381.6|64361.6|64393.3|64378.2|64378.4|64361.4|400
1631292000000|2021-09-10 16:40:00|64381.5|64361.5|64381.3|64371.3|64386.6|64371.8|64376.2|64360.8|478
1631292300000|2021-09-10 16:45:00|64381.2|64371.2|64384.6|64364.6|64389.5|64373.9|64380.1|64364|399
1631292600000|2021-09-10 16:50:00|64384.5|64364.5|64391.9|64371.9|64392.8|64377.3|64378.5|64362.6|427
1631292900000|2021-09-10 16:55:00|64392.2|64372.2|64392.3|64372.3|64397.1|64382.4|64384.1|64369.4|410
1631293200000|2021-09-10 17:00:00|64392.2|64372.2|64391.1|64371.1|64393.3|64377.5|64385.9|64370.7|299
1631293500000|2021-09-10 17:05:00|64391|64371|64387.3|64377.3|64393|64377.9|64385.7|64370.5|283
1631293800000|2021-09-10 17:10:00|64387.2|64377.2|64384.9|64374.9|64392.9|64377.9|64383.7|64368.2|328
1631294100000|2021-09-10 17:15:00|64390|64370|64396.1|64376.1|64397.3|64377.8|64385.9|64369.4|354
1631294400000|2021-09-10 17:20:00|64396|64376|64413.3|64393.3|64414.9|64399.5|64390.8|64375|361
1631294700000|2021-09-10 17:25:00|64413.2|64393.2|64413.7|64393.7|64417.2|64401.8|64408.8|64392.8|322
1631295000000|2021-09-10 17:30:00|64413.6|64393.6|64415.6|64395.6|64417.1|64402.2|64407.4|64391.9|331
1631295300000|2021-09-10 17:35:00|64410.3|64400.3|64402.8|64382.8|64416.7|64402.2|64396|64381.2|414
1631295600000|2021-09-10 17:40:00|64402.9|64382.9|64404.9|64384.9|64409.2|64394.1|64398.6|64382.2|330
1631295900000|2021-09-10 17:45:00|64404.8|64384.8|64413.4|64403.4|64418.8|64403.6|64400.7|64384.7|369
1631296200000|2021-09-10 17:50:00|64413.3|64403.3|64418|64398|64420|64405.1|64410.9|64394.2|360
1631296500000|2021-09-10 17:55:00|64417.9|64397.9|64417.1|64397.1|64418.8|64403|64406.5|64391.5|458
1631296800000|2021-09-10 18:00:00|64417.2|64397.2|64412.8|64392.8|64417.5|64398.4|64407.9|64392.2|305
1631297100000|2021-09-10 18:05:00|64412.7|64392.7|64415.5|64395.5|64418.5|64398.5|64412|64392|332
1631297400000|2021-09-10 18:10:00|64415.7|64395.7|64420.8|64400.8|64421.3|64401.5|64409.7|64394.2|294
1631297700000|2021-09-10 18:15:00|64421|64401|64427.9|64407.9|64428.9|64408.9|64415.8|64399.8|316
1631298000000|2021-09-10 18:20:00|64428|64408|64422.4|64402.4|64430.9|64415.4|64417.3|64401|339
1631298300000|2021-09-10 18:25:00|64422.7|64402.7|64421.2|64401.2|64425.5|64405.5|64421.1|64401.1|371
1631298600000|2021-09-10 18:30:00|64420.8|64400.8|64426.3|64406.3|64426.6|64407.9|64417.4|64397.4|339
1631298900000|2021-09-10 18:35:00|64426.4|64406.4|64431.9|64411.9|64432.2|64413.1|64418.6|64403.2|276
1631299200000|2021-09-10 18:40:00|64432|64412|64423.4|64403.4|64432.2|64415.8|64417.9|64402.9|363
1631299500000|2021-09-10 18:45:00|64423.3|64403.3|64431.3|64411.3|64431.6|64413.9|64418.1|64403.2|342
1631299800000|2021-09-10 18:50:00|64431.4|64411.4|64425.6|64415.6|64432.2|64416.4|64424.7|64408.6|349
1631300100000|2021-09-10 18:55:00|64425.5|64415.5|64430.5|64410.5|64431.7|64416.1|64424|64408.1|307
1631300400000|2021-09-10 19:00:00|64430.1|64410.1|64430.5|64410.5|64431.7|64411.7|64428.6|64408.6|313
1631300700000|2021-09-10 19:05:00|64430.6|64410.6|64434.7|64414.7|64435.7|64419.2|64424.4|64409|261
1631301000000|2021-09-10 19:10:00|64434.8|64414.8|64433.5|64413.5|64435.9|64420.6|64428.2|64411.9|342
1631301300000|2021-09-10 19:15:00|64433.4|64413.4|64429|64419|64436.4|64421.2|64426.8|64412.2|324
1631301600000|2021-09-10 19:20:00|64434|64414|64440.3|64420.3|64440.9|64420.9|64428.3|64412.9|306
1631301900000|2021-09-10 19:25:00|64440.6|64420.6|64442.3|64422.3|64443.1|64427.2|64437.2|64419|328
1631302200000|2021-09-10 19:30:00|64442.2|64422.2|64442.3|64422.3|64445.7|64430.5|64436.9|64420.7|306
1631302500000|2021-09-10 19:35:00|64442.2|64422.2|64447.9|64427.9|64448.2|64431.9|64436.6|64420.2|393
1631302800000|2021-09-10 19:40:00|64447.8|64427.8|64442.4|64422.4|64447.9|64427.9|64441.7|64421.7|406
1631303100000|2021-09-10 19:45:00|64442.7|64422.7|64442.1|64422.1|64444.3|64427.5|64437.3|64420.7|291
1631303400000|2021-09-10 19:50:00|64442.2|64422.2|64441.9|64421.9|64443.1|64423.1|64435.9|64415.9|359
1631303700000|2021-09-10 19:55:00|64441.8|64421.8|64443.4|64423.4|64444.7|64424.7|64440.1|64420.1|409
1631304000000|2021-09-10 20:00:00|64443.1|64423.1|64432.6|64412.6|64443.2|64423.2|64429.4|64409.4|473
1631304300000|2021-09-10 20:05:00|64432.7|64412.7|64445.6|64425.6|64446.2|64426.2|64432.5|64412.5|420
1631304600000|2021-09-10 20:10:00|64445.5|64425.5|64444|64424|64445.7|64425.7|64441.5|64421.5|401
1631304900000|2021-09-10 20:15:00|64444.1|64424.1|64443.1|64423.1|64444.6|64424.6|64440.2|64420.2|349
1631305200000|2021-09-10 20:20:00|64443.6|64423.6|64446.3|64426.3|64447.1|64427.1|64442.8|64422.8|292
1631305500000|2021-09-10 20:25:00|64446.5|64426.5|64447.1|64427.1|64448.1|64428.1|64445.8|64425.8|267
1631305800000|2021-09-10 20:30:00|64447.3|64427.3|64447|64427|64448.4|64428.4|64446.4|64426.4|286
1631306100000|2021-09-10 20:35:00|64447.2|64427.2|64447.5|64427.5|64448.6|64428.6|64446.3|64426.3|278
1631306400000|2021-09-10 20:40:00|64447.7|64427.7|64448.8|64428.8|64458.8|64438.8|64446.1|64426.1|397
1631306700000|2021-09-10 20:45:00|64448|64428|64452|64432|64462.6|64442.6|64446.2|64426.2|304
1631307000000|2021-09-10 20:50:00|64451.4|64431.4|64453.6|64433.6|64470.8|64450.8|64451.1|64431.1|328
1631307300000|2021-09-10 20:55:00|64452.7|64432.7|64459.6|64439.6|64501|64449.2|64452.7|64424.7|248
1631476800000|2021-09-12 20:00:00|64436.3|64414.3|64456|64434|64456|64434|64434.7|64412.7|14
1631477100000|2021-09-12 20:05:00|64445.2|64423.2|64440.1|64418.1|64445.2|64423.2|64438.8|64416.8|18
1631477400000|2021-09-12 20:10:00|64455.9|64433.9|64440.1|64418.1|64455.9|64433.9|64438.8|64416.8|13
1631477700000|2021-09-12 20:15:00|64450.3|64428.3|64438.8|64416.8|64450.3|64428.3|64438.8|64416.8|11
1631478000000|2021-09-12 20:20:00|64440.1|64418.1|64440.1|64418.1|64445.1|64423.1|64438.8|64416.8|16
1631478300000|2021-09-12 20:25:00|64445.1|64423.1|64445.1|64423.1|64445.1|64423.1|64438.8|64416.8|14
1631478600000|2021-09-12 20:30:00|64440.1|64418.1|64440.1|64418.1|64445.1|64423.1|64438.8|64416.8|13
1631478900000|2021-09-12 20:35:00|64440.3|64418.3|64440.4|64418.4|64457.2|64435.2|64439.1|64417.1|10
1631479200000|2021-09-12 20:40:00|64439.1|64417.1|64440.4|64418.4|64440.4|64418.4|64439.1|64417.1|6
1631479500000|2021-09-12 20:45:00|64439.1|64417.1|64440.4|64418.4|64440.4|64418.4|64438.2|64416.2|14
1631479800000|2021-09-12 20:50:00|64439.1|64417.1|64439.1|64417.1|64440.4|64418.4|64439.1|64417.1|11
1631480100000|2021-09-12 20:55:00|64440.4|64418.4|64450.7|64428.7|64476.9|64435|64439.1|64382.2|19
1631480400000|2021-09-12 21:00:00|64497.5|64365.5|64450.7|64428.7|64497.5|64432|64435.9|64365.5|58
1631480700000|2021-09-12 21:05:00|64449.6|64427.6|64442.5|64420.5|64452.9|64430.9|64439.5|64417.5|58
1631481000000|2021-09-12 21:10:00|64442|64420|64455.9|64407.2|64484.5|64431|64438.4|64352.5|70
1631481300000|2021-09-12 21:15:00|64456.7|64408.3|64438.7|64416.7|64476|64433.6|64438.5|64400.9|84
1631481600000|2021-09-12 21:20:00|64439.7|64417.7|64440.7|64418.7|64451.5|64429.5|64439.1|64417.1|83
1631481900000|2021-09-12 21:25:00|64441.7|64419.7|64455.4|64433.4|64455.4|64433.4|64438.5|64416.5|89
1631482200000|2021-09-12 21:30:00|64446.6|64424.6|64460.1|64413.4|64486.8|64435|64439|64354.8|130
1631482500000|2021-09-12 21:35:00|64457.9|64413.5|64456.3|64413.7|64482.7|64422.6|64453.8|64406.9|92
1631482800000|2021-09-12 21:40:00|64454.3|64409.8|64465.7|64402.3|64477.4|64423.4|64454.3|64402.3|76
1631483100000|2021-09-12 21:45:00|64456.3|64413.7|64451.4|64413.3|64489.1|64423.7|64450.3|64367.3|115
1631483400000|2021-09-12 21:50:00|64461.8|64413.7|64463.8|64408|64470.4|64418.4|64452.7|64403.1|96
1631483700000|2021-09-12 21:55:00|64461.7|64408.5|64457.5|64417.5|64466|64420|64449.5|64403.5|76
1631484000000|2021-09-12 22:00:00|64475.5|64376.8|64453.9|64413.1|64475.5|64421.7|64448.1|64376.8|210
1631484300000|2021-09-12 22:05:00|64457.9|64418.3|64464.7|64399.9|64477.5|64422.1|64450.8|64385.3|230
1631484600000|2021-09-12 22:10:00|64466.9|64397.1|64456.4|64409.5|64481.6|64420.5|64447.8|64375.4|175
1631484900000|2021-09-12 22:15:00|64454.8|64409.8|64448.1|64415.2|64454.8|64415.9|64445.7|64409.8|143
1631485200000|2021-09-12 22:20:00|64452.8|64415.7|64451.2|64416.5|64458.1|64420.7|64439.2|64413.3|162
1631485500000|2021-09-12 22:25:00|64451.5|64417.9|64447.1|64414.5|64459.6|64424.2|64440.7|64413.5|174
1631485800000|2021-09-12 22:30:00|64455.5|64418.9|64446.6|64414|64464|64425.2|64440|64412.9|216
1631486100000|2021-09-12 22:35:00|64447.1|64414.6|64443.1|64423.1|64461.8|64424.9|64439.8|64413.7|184
1631486400000|2021-09-12 22:40:00|64443.9|64423.9|64443|64423|64456.1|64425.9|64439.8|64415|213
1631486700000|2021-09-12 22:45:00|64443.6|64423.6|64446.1|64413.5|64455.7|64424.3|64436.5|64406.9|291
1631487000000|2021-09-12 22:50:00|64447.5|64413.1|64446.1|64415|64462.1|64422.1|64437.2|64410|346
1631487300000|2021-09-12 22:55:00|64449.5|64415.6|64439.7|64419.7|64461.1|64422.3|64436.5|64405.9|325
1631487600000|2021-09-12 23:00:00|64436.4|64416.4|64434.6|64414.6|64442.7|64421.8|64426.6|64406.6|306
1631487900000|2021-09-12 23:05:00|64434.2|64414.2|64435|64415|64441|64421|64434.2|64414.2|226
1631488200000|2021-09-12 23:10:00|64435.1|64415.1|64437.6|64417.6|64450.4|64430.4|64434.4|64414.4|288
1631488500000|2021-09-12 23:15:00|64437|64417|64433.1|64413.1|64437|64417|64427.7|64407.7|215
1631488800000|2021-09-12 23:20:00|64432.9|64412.9|64430.5|64410.5|64433.4|64413.4|64429.3|64409.3|191
1631489100000|2021-09-12 23:25:00|64430.4|64410.4|64429.4|64409.4|64432.2|64412.2|64429.4|64409.4|182
1631489400000|2021-09-12 23:30:00|64429.9|64409.9|64430|64410|64431.9|64411.9|64429.4|64409.4|204
1631489700000|2021-09-12 23:35:00|64430.2|64410.2|64434.8|64414.8|64436|64416|64429.3|64409.3|253
1631490000000|2021-09-12 23:40:00|64434.9|64414.9|64435.2|64415.2|64436.1|64416.1|64432.2|64412.2|221
1631490300000|2021-09-12 23:45:00|64432.8|64412.8|64425.3|64405.3|64436.3|64416.3|64420.7|64380.3|304
1631490600000|2021-09-12 23:50:00|64425.5|64405.5|64424.9|64404.9|64428.1|64408.1|64423.3|64403.3|226
1631490900000|2021-09-12 23:55:00|64425.4|64405.4|64419.6|64399.6|64426.7|64406.7|64419.2|64399.2|326
1631491200000|2021-09-13 00:00:00|64419.7|64399.7|64431.8|64411.8|64433.6|64413.6|64419.1|64399.1|398
1631491500000|2021-09-13 00:05:00|64431.9|64411.9|64449.6|64429.6|64455.9|64435.9|64427.6|64407.6|422
1631491800000|2021-09-13 00:10:00|64450|64430|64433.7|64413.7|64454.7|64434.7|64430.5|64410.5|470
1631492100000|2021-09-13 00:15:00|64432.9|64412.9|64439.7|64419.7|64441.2|64421.2|64430.2|64410.2|493
1631492400000|2021-09-13 00:20:00|64439.6|64419.6|64449.8|64429.8|64454.7|64434.7|64438.9|64418.9|530
1631492700000|2021-09-13 00:25:00|64449.9|64429.9|64451|64431|64455|64435|64444.3|64424.3|549
1631493000000|2021-09-13 00:30:00|64451.2|64431.2|64462.3|64442.3|64468.3|64448.3|64446.3|64426.3|619
1631493300000|2021-09-13 00:35:00|64462.1|64442.1|64439|64419|64464.6|64444.6|64435.3|64415.3|536
1631493600000|2021-09-13 00:40:00|64438.3|64418.3|64446|64426|64448.9|64428.9|64433.3|64413.3|483
1631493900000|2021-09-13 00:45:00|64445.9|64425.9|64442.8|64422.8|64448.7|64428.7|64436.2|64416.2|462
1631494200000|2021-09-13 00:50:00|64442.7|64422.7|64454.4|64434.4|64458.3|64438.3|64440.9|64420.9|436
1631494500000|2021-09-13 00:55:00|64454.1|64434.1|64451.3|64431.3|64462|64442|64450.1|64430.1|561
1631494800000|2021-09-13 01:00:00|64450.5|64430.5|64453|64433|64463.1|64445.6|64449.2|64429.2|765
1631495100000|2021-09-13 01:05:00|64453.2|64433.2|64474.5|64454.5|64476|64456|64451.1|64431.1|693
1631495400000|2021-09-13 01:10:00|64475.2|64455.2|64474.1|64454.1|64479.3|64462.9|64468.4|64448.4|572
1631495700000|2021-09-13 01:15:00|64473.9|64453.9|64465.3|64445.3|64475.7|64458|64460|64440|584
1631496000000|2021-09-13 01:20:00|64465.4|64445.4|64466.2|64446.2|64471.3|64456.1|64457.6|64441.9|576
1631496300000|2021-09-13 01:25:00|64466.1|64446.1|64466.7|64446.7|64469|64454.4|64455.8|64440.8|595
1631496600000|2021-09-13 01:30:00|64466.6|64446.6|64442|64422|64468.1|64453|64435.7|64420.5|707
1631496900000|2021-09-13 01:35:00|64442.4|64422.4|64451.6|64431.6|64452.3|64433|64430.4|64410.9|657
1631497200000|2021-09-13 01:40:00|64453.4|64433.4|64450.8|64430.8|64469|64453|64445.3|64429.9|751
1631497500000|2021-09-13 01:45:00|64450.7|64430.7|64449|64429|64453.1|64435.4|64433.9|64418.4|689
1631497800000|2021-09-13 01:50:00|64449.1|64429.1|64457.5|64437.5|64458.4|64442.8|64445.3|64425.3|616
1631498100000|2021-09-13 01:55:00|64457.7|64437.7|64461.7|64451.7|64476.7|64461.3|64451.7|64437.1|645
1631498400000|2021-09-13 02:00:00|64461.9|64451.9|64458.5|64448.5|64480.3|64465.3|64456.8|64446.8|683
1631498700000|2021-09-13 02:05:00|64458.2|64448.2|64458.8|64448.8|64464.2|64454.2|64456.3|64442.7|555
1631499000000|2021-09-13 02:10:00|64458.7|64448.7|64451.5|64441.5|64459.6|64448.9|64445.1|64432.3|625
1631499300000|2021-09-13 02:15:00|64451.6|64441.6|64455.7|64445.7|64459|64446.3|64447.4|64433.9|527
1631499600000|2021-09-13 02:20:00|64455.8|64445.8|64482.3|64472.3|64488.8|64472.3|64454.1|64440.2|644
1631499900000|2021-09-13 02:25:00|64482.8|64472.8|64481.5|64471.5|64488.2|64473.5|64474.1|64459.2|567
1631500200000|2021-09-13 02:30:00|64481.3|64471.3|64478.3|64468.3|64483.4|64471.7|64473.4|64462.9|458
1631500500000|2021-09-13 02:35:00|64478.2|64468.2|64480.6|64470.6|64486.3|64471.6|64474.5|64462.1|426
1631500800000|2021-09-13 02:40:00|64480.4|64470.4|64489.7|64479.7|64493.3|64480.4|64479.8|64469.8|523
1631501100000|2021-09-13 02:45:00|64489.2|64479.2|64500|64490|64502.6|64492.6|64486.8|64475.4|572
1631501400000|2021-09-13 02:50:00|64500.5|64490.5|64500|64490|64505.3|64490.8|64496|64482.7|466
1631501700000|2021-09-13 02:55:00|64500.1|64490.1|64502.7|64492.7|64506.1|64495.2|64499.3|64485.3|405
1631502000000|2021-09-13 03:00:00|64502.5|64492.5|64501.9|64491.9|64510.7|64495.5|64500.1|64484.8|527
1631502300000|2021-09-13 03:05:00|64501.8|64491.8|64493.1|64483.1|64519|64505.1|64489.6|64475|632
1631502600000|2021-09-13 03:10:00|64493.2|64483.2|64485.6|64475.6|64493.4|64483.4|64481|64468.2|510
1631502900000|2021-09-13 03:15:00|64485.8|64475.8|64482.7|64462.7|64486.8|64476.7|64478.5|64461.9|371
1631503200000|2021-09-13 03:20:00|64482.8|64462.8|64485.7|64465.7|64486.4|64471.5|64475.7|64461.3|419
1631503500000|2021-09-13 03:25:00|64485.9|64465.9|64483.3|64473.3|64488.8|64476.2|64481.5|64465.8|345
1631503800000|2021-09-13 03:30:00|64483.4|64473.4|64488.6|64478.6|64489.6|64479.6|64482.2|64472.2|279
1631504100000|2021-09-13 03:35:00|64489.4|64479.4|64497.5|64487.5|64502.9|64488.2|64486.3|64471.4|352
1631504400000|2021-09-13 03:40:00|64497.7|64487.7|64489.4|64479.4|64501|64487.8|64489|64474|341
1631504700000|2021-09-13 03:45:00|64489|64479|64489.6|64479.6|64497.5|64483.1|64488.2|64475.5|338
1631505000000|2021-09-13 03:50:00|64489.7|64479.7|64488.8|64478.8|64496|64481|64487.1|64472.5|271
1631505300000|2021-09-13 03:55:00|64488.7|64478.7|64491.7|64481.7|64497.4|64482.8|64486.7|64472.2|391
1631505600000|2021-09-13 04:00:00|64491.6|64481.6|64498.3|64478.3|64500|64484.3|64491.3|64477.8|270
1631505900000|2021-09-13 04:05:00|64498.4|64478.4|64498.9|64478.9|64499.1|64483.2|64491.6|64477.2|227
1631506200000|2021-09-13 04:10:00|64498.8|64478.8|64492.3|64482.3|64499.2|64484|64491.8|64477.1|255
1631506500000|2021-09-13 04:15:00|64492.2|64482.2|64492.2|64482.2|64497.2|64482.5|64491.5|64477|161
1631506800000|2021-09-13 04:20:00|64492.3|64482.3|64490.9|64480.9|64493.1|64483.1|64489.8|64479.8|234
1631507100000|2021-09-13 04:25:00|64491.1|64481.1|64487.1|64477.1|64492.7|64481.1|64486.5|64472.4|221
1631507400000|2021-09-13 04:30:00|64487.2|64477.2|64488.8|64478.8|64489.3|64479.3|64487.1|64477.1|256
1631507700000|2021-09-13 04:35:00|64488.6|64478.6|64497.5|64477.5|64498.5|64481.2|64488.2|64474.7|319
1631508000000|2021-09-13 04:40:00|64497.6|64477.6|64497.4|64477.4|64498.6|64482.8|64491.1|64475.7|304
1631508300000|2021-09-13 04:45:00|64497.3|64477.3|64499.2|64489.2|64505|64490.7|64495.5|64477.2|424
1631508600000|2021-09-13 04:50:00|64499.4|64489.4|64517.3|64497.3|64517.4|64502.4|64499.2|64485|437
1631508900000|2021-09-13 04:55:00|64517.2|64497.2|64506.9|64486.9|64518.1|64502.7|64505.2|64485.7|508
1631509200000|2021-09-13 05:00:00|64507|64487|64514.3|64504.3|64519.9|64507.2|64501|64485.8|576
1631509500000|2021-09-13 05:05:00|64514.2|64504.2|64518.3|64508.3|64522.6|64510.3|64511.9|64498.9|623
1631509800000|2021-09-13 05:10:00|64518.5|64508.5|64516|64506|64528.3|64514.4|64512.2|64497.5|552
1631510100000|2021-09-13 05:15:00|64522.4|64502.4|64524.8|64504.8|64529.6|64517.2|64517.5|64502.4|550
1631510400000|2021-09-13 05:20:00|64524.6|64504.6|64519.6|64509.6|64525.6|64512.8|64517.9|64504.5|435
1631510700000|2021-09-13 05:25:00|64519.5|64509.5|64520.8|64510.8|64531.4|64519.2|64513|64500.4|484
1631511000000|2021-09-13 05:30:00|64520.7|64510.7|64511.1|64501.1|64524.3|64511.3|64510.8|64496.1|483
1631511300000|2021-09-13 05:35:00|64511.2|64501.2|64511.6|64501.6|64516.5|64502.4|64505.2|64495.2|482
1631511600000|2021-09-13 05:40:00|64511.5|64501.5|64501.7|64491.7|64515.2|64501.6|64499.2|64484.1|480
1631511900000|2021-09-13 05:45:00|64501.6|64491.6|64496|64486|64502.8|64492.8|64495|64485|463
1631512200000|2021-09-13 05:50:00|64496.1|64486.1|64490.3|64480.3|64496.2|64486.2|64486.5|64476.5|512
1631512500000|2021-09-13 05:55:00|64490.7|64480.7|64494.8|64484.8|64502.7|64488.8|64482.5|64468.9|629
1631512800000|2021-09-13 06:00:00|64495|64485|64499.8|64489.8|64505.1|64491.9|64491.7|64478|603
1631513100000|2021-09-13 06:05:00|64499.6|64489.6|64513.1|64503.1|64516.7|64504.5|64497.7|64483.6|590
1631513400000|2021-09-13 06:10:00|64513.4|64503.4|64514.6|64504.6|64517.2|64505.8|64506.4|64492.6|455
1631513700000|2021-09-13 06:15:00|64514.7|64504.7|64524.1|64514.1|64525|64515|64508.7|64498.7|518
1631514000000|2021-09-13 06:20:00|64524.2|64514.2|64528.1|64518.1|64532.1|64520|64522.4|64510.3|559
1631514300000|2021-09-13 06:25:00|64527.8|64517.8|64520.3|64510.3|64529|64519|64519.8|64506.7|514
1631514600000|2021-09-13 06:30:00|64520.6|64510.6|64521.8|64511.8|64529.1|64519.1|64519.6|64509.6|499
1631514900000|2021-09-13 06:35:00|64521.7|64511.7|64512.2|64502.2|64522.3|64512.3|64508.4|64498.4|565
1631515200000|2021-09-13 06:40:00|64512.3|64502.3|64509.5|64499.5|64520.5|64508.2|64508.4|64498.4|538
1631515500000|2021-09-13 06:45:00|64509.6|64499.6|64518.2|64508.2|64518.2|64508.2|64509.4|64499.4|481
1631515800000|2021-09-13 06:50:00|64518.1|64508.1|64521.9|64511.9|64522.4|64512.4|64516.9|64506.9|444
1631516100000|2021-09-13 06:55:00|64522|64512|64530.1|64520.1|64530.6|64520.6|64521.6|64511.6|462
1631516400000|2021-09-13 07:00:00|64530|64520|64520.7|64510.7|64531.7|64520.6|64520.5|64510.5|634
1631516700000|2021-09-13 07:05:00|64520.8|64510.8|64541.8|64531.8|64542|64532|64518.4|64505.6|636
1631517000000|2021-09-13 07:10:00|64541.7|64531.7|64531.2|64521.2|64550.5|64535.6|64528.8|64518.8|715
1631517300000|2021-09-13 07:15:00|64530.8|64520.8|64521.5|64511.5|64537.5|64523.8|64520.6|64510.2|554
1631517600000|2021-09-13 07:20:00|64521.4|64511.4|64512|64502|64521.6|64511.6|64506.8|64496.8|561
1631517900000|2021-09-13 07:25:00|64511.9|64501.9|64511.8|64501.8|64517.9|64503.8|64506.7|64493.9|447
1631518200000|2021-09-13 07:30:00|64511.9|64501.9|64519.1|64509.1|64520|64510|64511.5|64501.5|403
1631518500000|2021-09-13 07:35:00|64519.3|64509.3|64524|64514|64524.1|64514.1|64517.2|64507.2|361
1631518800000|2021-09-13 07:40:00|64524.2|64514.2|64523.4|64513.4|64536.6|64522.1|64522.4|64512.4|454
1631519100000|2021-09-13 07:45:00|64523.5|64513.5|64510.2|64500.2|64525.6|64513.5|64509.7|64494.5|606
1631519400000|2021-09-13 07:50:00|64514.5|64494.5|64504|64494|64515.2|64500.2|64493.9|64478.7|592
1631519700000|2021-09-13 07:55:00|64504.1|64494.1|64506.1|64486.1|64510.4|64497.3|64497.3|64484.3|479
1631520000000|2021-09-13 08:00:00|64501.6|64491.6|64499.2|64489.2|64504.2|64494.2|64497.1|64487.1|496
1631520300000|2021-09-13 08:05:00|64499.1|64489.1|64505.9|64495.9|64507.7|64497.7|64497.2|64485.7|489
1631520600000|2021-09-13 08:10:00|64505.7|64495.7|64491.9|64481.9|64506.5|64496.5|64491.1|64481.1|413
1631520900000|2021-09-13 08:15:00|64492|64482|64497.3|64487.3|64499.7|64489.7|64490.1|64480.1|428
1631521200000|2021-09-13 08:20:00|64497.4|64487.4|64502.1|64492.1|64508.9|64493.7|64493.4|64483.4|473
1631521500000|2021-09-13 08:25:00|64502.3|64492.3|64523.6|64513.6|64529.2|64514.4|64502.2|64487.6|574
1631521800000|2021-09-13 08:30:00|64523.5|64513.5|64508.6|64498.6|64523.9|64513.9|64506.4|64494.6|494
1631522100000|2021-09-13 08:35:00|64508.5|64498.5|64516.2|64506.2|64523.5|64513.5|64508.3|64498.3|457
1631522400000|2021-09-13 08:40:00|64516.4|64506.4|64516.9|64506.9|64517|64507|64513.3|64503.3|392
1631522700000|2021-09-13 08:45:00|64517.1|64507.1|64509.5|64499.5|64522.5|64512.5|64508.9|64498.9|458
1631523000000|2021-09-13 08:50:00|64509.4|64499.4|64506.3|64496.3|64511.8|64501.8|64503.1|64493.1|483
1631523300000|2021-09-13 08:55:00|64506.5|64496.5|64500.2|64490.2|64507.1|64497.1|64498.1|64488.1|470
1631523600000|2021-09-13 09:00:00|64500.1|64490.1|64499.1|64489.1|64505.7|64492.8|64497.3|64485.7|433
1631523900000|2021-09-13 09:05:00|64499.5|64489.5|64504.5|64494.5|64510.5|64500.5|64499.5|64487.6|378
1631524200000|2021-09-13 09:10:00|64504.3|64494.3|64508|64498|64508.4|64498.4|64504.3|64494.3|460
1631524500000|2021-09-13 09:15:00|64508.2|64498.2|64514.7|64504.7|64518|64506.1|64507.4|64494.6|385
1631524800000|2021-09-13 09:20:00|64515|64505|64510.2|64500.2|64518.3|64505|64509|64495.5|407
1631525100000|2021-09-13 09:25:00|64510.1|64500.1|64498.4|64488.4|64516.1|64500.8|64498.2|64488.2|413
1631525400000|2021-09-13 09:30:00|64498.3|64488.3|64498.8|64488.8|64506.9|64493.4|64496|64483.6|334
1631525700000|2021-09-13 09:35:00|64499|64489|64503.4|64493.4|64511.4|64496.5|64498.7|64488.7|314
1631526000000|2021-09-13 09:40:00|64503.5|64493.5|64505.8|64495.8|64512|64497.1|64501.9|64487.4|374
1631526300000|2021-09-13 09:45:00|64505.9|64495.9|64503.9|64493.9|64511.4|64498.8|64503.3|64490.8|351
1631526600000|2021-09-13 09:50:00|64504|64494|64501|64491|64506.1|64496.1|64499.6|64485.3|399
1631526900000|2021-09-13 09:55:00|64500.9|64490.9|64488.7|64478.7|64502.8|64490.9|64487.1|64477.1|445
1631527200000|2021-09-13 10:00:00|64488.8|64478.8|64491.1|64471.1|64495.2|64480.5|64484.6|64471|421
1631527500000|2021-09-13 10:05:00|64491|64471|64486.5|64476.5|64491.6|64478.7|64484.4|64471|247
1631527800000|2021-09-13 10:10:00|64486.4|64476.4|64490|64480|64493.6|64480.3|64481.3|64468.3|379
1631528100000|2021-09-13 10:15:00|64490.4|64480.4|64510.9|64500.9|64515.9|64501|64490.1|64477|498
1631528400000|2021-09-13 10:20:00|64511|64501|64513.9|64503.9|64516.3|64504.8|64510.2|64496.3|437
1631528700000|2021-09-13 10:25:00|64514|64504|64519|64499|64519.1|64504.4|64510.4|64493.8|330
1631529000000|2021-09-13 10:30:00|64518.9|64498.9|64516.7|64506.7|64521.8|64507.4|64513.3|64498.4|300
1631529300000|2021-09-13 10:35:00|64517|64507|64515.6|64505.6|64517.7|64507.7|64505.9|64492.1|329
1631529600000|2021-09-13 10:40:00|64515.7|64505.7|64521.2|64511.2|64522|64512|64513.2|64500.6|410
1631529900000|2021-09-13 10:45:00|64521.3|64511.3|64527.4|64517.4|64529.2|64519.2|64518.8|64508.8|341
1631530200000|2021-09-13 10:50:00|64527.5|64517.5|64523.7|64513.7|64530.5|64517.8|64520.5|64508.9|368
1631530500000|2021-09-13 10:55:00|64523.6|64513.6|64529.4|64509.4|64529.4|64515.8|64520.6|64506.5|336
1631530800000|2021-09-13 11:00:00|64529.2|64509.2|64521|64511|64530.9|64516.8|64519.2|64507.8|384
1631531100000|2021-09-13 11:05:00|64521.1|64511.1|64524.4|64514.4|64531.2|64516.1|64517.8|64506.4|308
1631531400000|2021-09-13 11:10:00|64524.3|64514.3|64522.2|64512.2|64526.5|64515.4|64520.9|64506.4|307
1631531700000|2021-09-13 11:15:00|64522.4|64512.4|64523.5|64513.5|64526.5|64514.2|64520.8|64506.1|330
1631532000000|2021-09-13 11:20:00|64523.4|64513.4|64521.4|64511.4|64526.3|64513.9|64520.7|64506.3|291
1631532300000|2021-09-13 11:25:00|64521.3|64511.3|64524|64514|64528.3|64514.3|64521.1|64508.3|246
1631532600000|2021-09-13 11:30:00|64524.1|64514.1|64523.7|64513.7|64525.8|64515.8|64523|64513|329
1631532900000|2021-09-13 11:35:00|64523.8|64513.8|64520.3|64510.3|64529|64515|64518.4|64504.6|447
1631533200000|2021-09-13 11:40:00|64520.4|64510.4|64521.6|64511.6|64526.6|64514|64518.5|64504.3|402
1631533500000|2021-09-13 11:45:00|64521.7|64511.7|64524|64514|64528.8|64515.6|64521.5|64507.5|323
1631533800000|2021-09-13 11:50:00|64524.1|64514.1|64522.1|64512.1|64524.7|64514.7|64522.1|64512.1|270
1631534100000|2021-09-13 11:55:00|64521.9|64511.9|64520.6|64510.6|64527.3|64512.7|64518.4|64505.8|371
1631534400000|2021-09-13 12:00:00|64520.3|64510.3|64518.4|64508.4|64524.3|64514.3|64518.1|64508.1|413
1631534700000|2021-09-13 12:05:00|64518.3|64508.3|64513.7|64503.7|64521.9|64510.1|64510.7|64500.7|499
1631535000000|2021-09-13 12:10:00|64513.8|64503.8|64514.5|64504.5|64520.8|64506.4|64509.5|64499.5|475
1631535300000|2021-09-13 12:15:00|64514.9|64504.9|64515.8|64505.8|64520.9|64509.1|64512.4|64500.9|435
1631535600000|2021-09-13 12:20:00|64514.9|64504.9|64514.8|64504.8|64521|64508.6|64513.3|64500.5|394
1631535900000|2021-09-13 12:25:00|64515.1|64505.1|64510.6|64500.6|64518.7|64508.7|64509.7|64495.4|386
1631536200000|2021-09-13 12:30:00|64510.5|64500.5|64505.6|64495.6|64512.5|64502.5|64502.8|64492.8|426
1631536500000|2021-09-13 12:35:00|64505.7|64495.7|64520|64510|64521.1|64511.1|64505.7|64492.8|452
1631536800000|2021-09-13 12:40:00|64520.1|64510.1|64518.9|64508.9|64520.2|64510.2|64515.7|64505.7|370
1631537100000|2021-09-13 12:45:00|64519|64509|64501.3|64491.3|64519.8|64509.8|64501.1|64491.1|548
1631537400000|2021-09-13 12:50:00|64501.5|64491.5|64501.2|64491.2|64511.6|64497.3|64499.2|64486.7|454
1631537700000|2021-09-13 12:55:00|64501.1|64491.1|64499|64489|64504.1|64491.4|64496.7|64484.1|429
1631538000000|2021-09-13 13:00:00|64499.5|64489.5|64493.9|64483.9|64502.2|64492.2|64492.9|64482.9|563
1631538300000|2021-09-13 13:05:00|64493.8|64483.8|64485|64475|64495.4|64485.4|64483.5|64473.5|620
1631538600000|2021-09-13 13:10:00|64485.2|64475.2|64481.4|64471.4|64486.5|64476.5|64481|64471|467
1631538900000|2021-09-13 13:15:00|64481.5|64471.5|64485|64475|64490.3|64477.7|64478.5|64468.5|619
1631539200000|2021-09-13 13:20:00|64484.9|64474.9|64473|64463|64485.3|64475.3|64471.3|64461.3|491
1631539500000|2021-09-13 13:25:00|64472.6|64462.6|64462|64452|64472.8|64462.8|64456.5|64446.5|625
1631539800000|2021-09-13 13:30:00|64461.9|64451.9|64466.3|64456.3|64471.3|64458.8|64461.5|64448.2|689
1631540100000|2021-09-13 13:35:00|64465.9|64455.9|64465.8|64455.8|64472.3|64457.5|64456.9|64446.1|663
1631540400000|2021-09-13 13:40:00|64465.9|64455.9|64467.5|64457.5|64481.6|64466.7|64461.2|64451.2|739
1631540700000|2021-09-13 13:45:00|64467.4|64457.4|64457.5|64447.5|64481.4|64470.9|64456|64441.5|739
1631541000000|2021-09-13 13:50:00|64457.6|64447.6|64441.2|64431.2|64461.3|64451.3|64434.4|64420.7|713
1631541300000|2021-09-13 13:55:00|64440.9|64430.9|64431.7|64421.7|64442.9|64431.1|64429.3|64416.5|738
1631541600000|2021-09-13 14:00:00|64431.8|64421.8|64440.3|64430.3|64450|64434.7|64429.4|64416.3|778
1631541900000|2021-09-13 14:05:00|64445.4|64425.4|64432.7|64422.7|64449.4|64433.9|64430.1|64418.6|843
1631542200000|2021-09-13 14:10:00|64432.9|64422.9|64437.7|64427.7|64444.4|64430.6|64430.2|64417.2|758
1631542500000|2021-09-13 14:15:00|64437.6|64427.6|64435.9|64425.9|64440|64430|64434.6|64424.6|735
1631542800000|2021-09-13 14:20:00|64435.7|64425.7|64434.5|64424.5|64439.3|64429.3|64429.8|64419.8|689
1631543100000|2021-09-13 14:25:00|64434.4|64424.4|64441.9|64431.9|64449|64435|64430.7|64420.7|801
1631543400000|2021-09-13 14:30:00|64441.8|64431.8|64449.6|64439.6|64455.2|64440.1|64438|64426.5|754
1631543700000|2021-09-13 14:35:00|64449.2|64439.2|64442.7|64432.7|64456.7|64443.5|64440.8|64428|698
1631544000000|2021-09-13 14:40:00|64443.4|64433.4|64447.8|64437.8|64450.2|64440.2|64440.4|64427.3|646
1631544300000|2021-09-13 14:45:00|64448.1|64438.1|64439|64429|64448.1|64438.1|64434.8|64423.1|718
1631544600000|2021-09-13 14:50:00|64438.7|64428.7|64435.6|64425.6|64441.3|64429.4|64430.2|64419.6|545
1631544900000|2021-09-13 14:55:00|64435.5|64425.5|64428.1|64418.1|64435.6|64425.6|64415.8|64400.4|612
1631545200000|2021-09-13 15:00:00|64428|64418|64430.4|64420.4|64438.5|64428.5|64427.3|64415|573
1631545500000|2021-09-13 15:05:00|64430.3|64420.3|64430.4|64420.4|64435.6|64421.3|64426.7|64412.4|410
1631545800000|2021-09-13 15:10:00|64430.5|64420.5|64439.2|64429.2|64444.5|64429.6|64430.4|64417|483
1631546100000|2021-09-13 15:15:00|64440.2|64430.2|64441.2|64431.2|64445.7|64435.5|64438.9|64424.8|545
1631546400000|2021-09-13 15:20:00|64441.3|64431.3|64439.6|64429.6|64450.5|64436.1|64439.3|64425.4|407
1631546700000|2021-09-13 15:25:00|64440|64430|64436.4|64426.4|64445.4|64430.4|64434|64419.2|462
1631547000000|2021-09-13 15:30:00|64436.6|64426.6|64427.2|64417.2|64443.8|64429.3|64427.1|64412.7|591
1631547300000|2021-09-13 15:35:00|64427.3|64417.3|64428.1|64418.1|64440.7|64425.1|64426|64412.2|621
1631547600000|2021-09-13 15:40:00|64428.3|64418.3|64433.1|64423.1|64440.5|64425.9|64427.9|64413.8|614
1631547900000|2021-09-13 15:45:00|64433.2|64423.2|64421|64411|64439.3|64426.4|64419|64404|597
1631548200000|2021-09-13 15:50:00|64421.1|64411.1|64429|64419|64433.8|64419|64418.1|64404.4|553
1631548500000|2021-09-13 15:55:00|64429.1|64419.1|64428.7|64418.7|64434.3|64421.2|64419.1|64405.7|641
1631548800000|2021-09-13 16:00:00|64428.5|64418.5|64432.2|64422.2|64438.2|64424|64427.6|64413.8|510
1631549100000|2021-09-13 16:05:00|64432.3|64422.3|64433.6|64423.6|64442.4|64428.6|64431.8|64418.9|468
1631549400000|2021-09-13 16:10:00|64433.5|64423.5|64424.4|64414.4|64434.1|64424.1|64421.8|64411.8|416
1631549700000|2021-09-13 16:15:00|64424.5|64414.5|64426.1|64416.1|64435.9|64421.3|64423.8|64411.2|432
1631550000000|2021-09-13 16:20:00|64426|64416|64425.1|64415.1|64433.8|64418.2|64420.8|64408.6|474
1631550300000|2021-09-13 16:25:00|64425|64415|64434|64414|64436.5|64420.9|64424.5|64409.4|410
1631550600000|2021-09-13 16:30:00|64434.1|64414.1|64435.8|64415.8|64436.3|64421|64427.2|64412|442
1631550900000|2021-09-13 16:35:00|64430.7|64420.7|64436.9|64416.9|64437.4|64422.7|64427.3|64413.4|519
1631551200000|2021-09-13 16:40:00|64431.9|64421.9|64441.7|64421.7|64442.2|64427|64431.6|64416.4|454
1631551500000|2021-09-13 16:45:00|64441.6|64421.6|64438.1|64418.1|64442.2|64427.1|64432.6|64417.6|297
1631551800000|2021-09-13 16:50:00|64438.2|64418.2|64439|64419|64440.8|64426|64433.2|64417.9|358
1631552100000|2021-09-13 16:55:00|64433.4|64423.4|64440.1|64420.1|64440.7|64425.9|64431.6|64416.5|296
1631552400000|2021-09-13 17:00:00|64440|64420|64444.3|64434.3|64449.5|64434.4|64434.6|64419.5|303
1631552700000|2021-09-13 17:05:00|64449.6|64429.6|64444.7|64434.7|64449.8|64435.1|64439.1|64423.9|316
1631553000000|2021-09-13 17:10:00|64444.8|64434.8|64455.6|64435.6|64455.8|64440.7|64443.1|64428.3|350
1631553300000|2021-09-13 17:15:00|64455.7|64435.7|64448.6|64428.6|64456|64440.9|64442.1|64426.4|433
1631553600000|2021-09-13 17:20:00|64448.5|64428.5|64451|64431|64452.5|64437.6|64442.9|64427.3|364
1631553900000|2021-09-13 17:25:00|64451.1|64431.1|64450.9|64430.9|64453.8|64438.8|64445.3|64430|403
1631554200000|2021-09-13 17:30:00|64451|64431|64452.8|64432.8|64453.5|64438|64443.8|64428.8|361
1631554500000|2021-09-13 17:35:00|64452.6|64432.6|64454.3|64434.3|64455.3|64439.9|64446.4|64430.7|287
1631554800000|2021-09-13 17:40:00|64454.8|64434.8|64451|64441|64456.3|64441.5|64448|64432.8|320
1631555100000|2021-09-13 17:45:00|64450.9|64440.9|64450.1|64440.1|64457.2|64442.3|64449.4|64434.7|295
1631555400000|2021-09-13 17:50:00|64450|64440|64456|64446|64458.2|64446.7|64450|64435.9|390
1631555700000|2021-09-13 17:55:00|64455.9|64445.9|64450.8|64440.8|64461.9|64446.8|64449.2|64434.8|369
1631556000000|2021-09-13 18:00:00|64450.7|64440.7|64453.6|64443.6|64455.8|64444.4|64446.5|64432.3|498
1631556300000|2021-09-13 18:05:00|64454.1|64444.1|64454.7|64444.7|64455.2|64445.2|64452|64442|431
1631556600000|2021-09-13 18:10:00|64454.6|64444.6|64456.3|64446.3|64461.2|64447.9|64452.7|64440.7|578
1631556900000|2021-09-13 18:15:00|64456.5|64446.5|64457.8|64447.8|64462.3|64452.3|64455.2|64441.4|480
1631557200000|2021-09-13 18:20:00|64458|64448|64463.2|64453.2|64468.1|64455.3|64458|64445.7|465
1631557500000|2021-09-13 18:25:00|64463.1|64453.1|64462.6|64452.6|64465.1|64455.1|64461.4|64451.4|334
1631557800000|2021-09-13 18:30:00|64462.5|64452.5|64459.7|64449.7|64469.2|64455|64459.1|64444.3|392
1631558100000|2021-09-13 18:35:00|64459.6|64449.6|64464|64454|64470.9|64456.5|64458.3|64443.2|327
1631558400000|2021-09-13 18:40:00|64464.1|64454.1|64457.3|64447.3|64470.7|64455.9|64454.3|64439.7|440
1631558700000|2021-09-13 18:45:00|64457.2|64447.2|64447.2|64437.2|64464.9|64450.5|64446.7|64434.2|408
1631559000000|2021-09-13 18:50:00|64447.3|64437.3|64452|64432|64453|64438.2|64445.9|64431.3|326
1631559300000|2021-09-13 18:55:00|64452.3|64432.3|64450.7|64430.7|64452.5|64437.5|64445.2|64430.2|406
1631559600000|2021-09-13 19:00:00|64450.9|64430.9|64457.8|64437.8|64460.4|64445.1|64445.8|64430.6|544
1631559900000|2021-09-13 19:05:00|64457.9|64437.9|64452|64432|64458.4|64443.2|64444.5|64429.8|563
1631560200000|2021-09-13 19:10:00|64451.5|64431.5|64450.1|64440.1|64456.9|64440.3|64443.7|64428.6|458
1631560500000|2021-09-13 19:15:00|64450.2|64440.2|64453.2|64433.2|64456.4|64440.2|64447.3|64431.6|470
1631560800000|2021-09-13 19:20:00|64453.3|64433.3|64455|64435|64455.3|64440.1|64447.2|64431.7|370
1631561100000|2021-09-13 19:25:00|64454.9|64434.9|64450.5|64430.5|64458.2|64442|64443.9|64428.9|435
1631561400000|2021-09-13 19:30:00|64449.7|64429.7|64445|64425|64450.6|64435.2|64444.2|64424.2|395
1631561700000|2021-09-13 19:35:00|64444.9|64424.9|64445.1|64425.1|64448|64432.4|64439.4|64424.3|304
1631562000000|2021-09-13 19:40:00|64445.2|64425.2|64444.6|64424.6|64445.8|64430.7|64440.5|64424.1|286
1631562300000|2021-09-13 19:45:00|64444.7|64424.7|64442|64422|64444.8|64427.8|64437.4|64421.2|335
1631562600000|2021-09-13 19:50:00|64441.3|64421.3|64433|64423|64441.8|64426.1|64433|64417.9|403
1631562900000|2021-09-13 19:55:00|64433.5|64423.5|64435.8|64415.8|64442.2|64425.9|64431|64415.5|366
1631563200000|2021-09-13 20:00:00|64435.9|64415.9|64428.4|64408.4|64436.5|64421.3|64427.3|64407.3|314
1631563500000|2021-09-13 20:05:00|64428.5|64408.5|64432.2|64412.2|64436.8|64416.8|64425.1|64408|212
1631563800000|2021-09-13 20:10:00|64432.1|64412.1|64435.5|64415.5|64436|64417.3|64426.5|64411|223
1631564100000|2021-09-13 20:15:00|64435.1|64415.1|64435.4|64415.4|64435.9|64420.4|64430.1|64414.9|138
1631564400000|2021-09-13 20:20:00|64435.3|64415.3|64435.3|64415.3|64435.3|64419.3|64429|64413|108
1631564700000|2021-09-13 20:25:00|64435.6|64415.6|64435|64415|64435.8|64420.6|64430|64414.9|138
1631565000000|2021-09-13 20:30:00|64435.2|64415.2|64434.4|64414.4|64435.9|64415.9|64433.8|64413.8|119
1631565300000|2021-09-13 20:35:00|64434.2|64414.2|64434.2|64414.2|64435.3|64415.3|64431.2|64411.2|156
1631565600000|2021-09-13 20:40:00|64434.1|64414.1|64436.2|64416.2|64436.6|64419.3|64429.1|64413.8|170
1631565900000|2021-09-13 20:45:00|64435.4|64415.4|64432.9|64412.9|64435.5|64415.5|64429.6|64409.6|288
1631566200000|2021-09-13 20:50:00|64433|64413|64430.2|64410.2|64434.9|64414.9|64429.4|64409.4|221
1631566500000|2021-09-13 20:55:00|64430.8|64410.8|64433.3|64413.3|64434.5|64414.5|64425.8|64405.8|295
1631566800000|2021-09-13 21:00:00|64435.9|64415.9|64433.7|64413.7|64450.1|64419.5|64433.7|64408.3|66
1631567100000|2021-09-13 21:05:00|64454.6|64403.2|64461.9|64411.1|64462.7|64417.6|64433.5|64403.2|137
1631567400000|2021-09-13 21:10:00|64463.9|64413.1|64453.8|64412|64465.1|64416.8|64448|64401.9|124
1631567700000|2021-09-13 21:15:00|64454.4|64412.4|64462|64410.5|64462.9|64417.1|64449.9|64404.3|131
1631568000000|2021-09-13 21:20:00|64446.6|64412.9|64462.2|64403.1|64466.6|64421.9|64441.9|64401.5|118
1631568300000|2021-09-13 21:25:00|64455.5|64401.5|64451.9|64413.7|64462.2|64421.1|64441.1|64401.5|147
1631568600000|2021-09-13 21:30:00|64452.9|64413.4|64455.2|64412.2|64467.4|64418.7|64438.7|64402|209
1631568900000|2021-09-13 21:35:00|64459.8|64412.6|64458.6|64414.2|64466.4|64415.8|64448.3|64409|84
1631569200000|2021-09-13 21:40:00|64455.9|64412.1|64462.6|64416.1|64462.8|64421.7|64441.7|64412|56
1631569500000|2021-09-13 21:45:00|64459.5|64414|64455.5|64418|64462.6|64424.6|64438.1|64409.5|143
1631569800000|2021-09-13 21:50:00|64453.9|64417.9|64461.1|64415.3|64462.4|64418.9|64448.5|64409|93
1631570100000|2021-09-13 21:55:00|64461.8|64413.1|64456.8|64416.7|64461.8|64420.1|64451.3|64412.5|125
1631570400000|2021-09-13 22:00:00|64456.9|64417.6|64449.7|64418.7|64458.3|64424.4|64440|64414.1|208
1631570700000|2021-09-13 22:05:00|64451.2|64418.4|64457.1|64419.5|64459.5|64424.3|64441.2|64414|291
1631571000000|2021-09-13 22:10:00|64456.1|64417|64452.7|64418.1|64457.1|64424.7|64441.8|64414.7|331
1631571300000|2021-09-13 22:15:00|64453.4|64424.4|64451.3|64417.8|64460.6|64425.5|64443.6|64414.5|533
1631571600000|2021-09-13 22:20:00|64451|64417.1|64449.3|64417.7|64454.2|64424.8|64442.8|64413.1|316
1631571900000|2021-09-13 22:25:00|64443.5|64423.5|64442.2|64422.2|64454.3|64423.8|64437.5|64413.6|247
1631572200000|2021-09-13 22:30:00|64442.1|64422.1|64440.4|64420.4|64442.4|64422.4|64437.3|64417.3|283
1631572500000|2021-09-13 22:35:00|64441.2|64421.2|64441.4|64421.4|64441.8|64421.8|64438.9|64418.9|202
1631572800000|2021-09-13 22:40:00|64441.3|64421.3|64440.6|64420.6|64441.7|64421.7|64438.2|64418.2|206
1631573100000|2021-09-13 22:45:00|64441|64421|64440.4|64420.4|64442.1|64422.1|64438.7|64418.7|204
1631573400000|2021-09-13 22:50:00|64440.2|64420.2|64442.2|64422.2|64446.9|64423.3|64438.8|64415.3|186
1631573700000|2021-09-13 22:55:00|64441|64421|64440.5|64420.5|64446.7|64421.5|64439.7|64414.9|159
1631574000000|2021-09-13 23:00:00|64440.7|64420.7|64442.7|64422.7|64442.8|64422.8|64440.4|64420.4|173
1631574300000|2021-09-13 23:05:00|64442.8|64422.8|64443.5|64423.5|64444.4|64424.4|64441.4|64421.4|198
1631574600000|2021-09-13 23:10:00|64443.8|64423.8|64442.9|64422.9|64444.3|64424.3|64438.4|64418.4|214
1631574900000|2021-09-13 23:15:00|64443|64423|64443.5|64423.5|64444.5|64424.5|64441.9|64421.9|181
1631575200000|2021-09-13 23:20:00|64443.4|64423.4|64442.1|64422.1|64443.4|64423.4|64440.7|64420.7|208
1631575500000|2021-09-13 23:25:00|64441.9|64421.9|64434.6|64414.6|64442.6|64422.6|64433.7|64413.7|187
1631575800000|2021-09-13 23:30:00|64434.5|64414.5|64433.8|64413.8|64435|64415|64433|64413|187
1631576100000|2021-09-13 23:35:00|64434.2|64414.2|64434.8|64414.8|64442.2|64422.2|64433.4|64413.4|191
1631576400000|2021-09-13 23:40:00|64434.6|64414.6|64437.8|64417.8|64440.7|64420.7|64433.1|64413.1|256
1631576700000|2021-09-13 23:45:00|64437.7|64417.7|64437.2|64417.2|64440.7|64420.7|64436.3|64416.3|147
1631577000000|2021-09-13 23:50:00|64436.9|64416.9|64437.3|64417.3|64442.3|64422.3|64436.4|64416.4|310
1631577300000|2021-09-13 23:55:00|64437.2|64417.2|64438.9|64418.9|64442.2|64422.2|64436.2|64416.2|262
1631577600000|2021-09-14 00:00:00|64439|64419|64438.3|64418.3|64442.8|64422.8|64436.6|64416.6|498
1631577900000|2021-09-14 00:05:00|64438.1|64418.1|64445.7|64425.7|64446.2|64426.2|64438.1|64418.1|311
1631578200000|2021-09-14 00:10:00|64445.6|64425.6|64445.2|64425.2|64446|64426|64442.7|64422.7|275
1631578500000|2021-09-14 00:15:00|64445.4|64425.4|64451.9|64431.9|64454.2|64434.2|64444.2|64424.2|283
1631578800000|2021-09-14 00:20:00|64451.8|64431.8|64454.2|64434.2|64457.8|64437.8|64451|64431|241
1631579100000|2021-09-14 00:25:00|64454.6|64434.6|64446|64426|64457.7|64437.7|64445.7|64425.7|297
1631579400000|2021-09-14 00:30:00|64445.9|64425.9|64443.4|64423.4|64450.5|64430.5|64441.6|64421.6|261
1631579700000|2021-09-14 00:35:00|64443.2|64423.2|64438.6|64418.6|64443.4|64423.4|64437.2|64417.2|325
1631580000000|2021-09-14 00:40:00|64438.8|64418.8|64440.5|64420.5|64442.2|64422.2|64437.5|64417.5|278
1631580300000|2021-09-14 00:45:00|64440.4|64420.4|64445.5|64425.5|64449.4|64429.4|64440.3|64420.3|389
1631580600000|2021-09-14 00:50:00|64445.4|64425.4|64450.2|64430.2|64451.5|64431.5|64445.2|64425.2|378
1631580900000|2021-09-14 00:55:00|64447.8|64427.8|64448.1|64428.1|64453.7|64433.7|64447.6|64427.6|457
1631581200000|2021-09-14 01:00:00|64448.3|64428.3|64452.5|64432.5|64455.1|64437.5|64440.4|64423.9|598
1631581500000|2021-09-14 01:05:00|64452.3|64432.3|64452.7|64432.7|64462.9|64445.6|64449.4|64431.4|434
1631581800000|2021-09-14 01:10:00|64452.8|64432.8|64452.3|64432.3|64454.7|64436.5|64446.5|64428.9|442
1631582100000|2021-09-14 01:15:00|64452.4|64432.4|64442.8|64422.8|64454.1|64434.1|64437.1|64421.9|539
1631582400000|2021-09-14 01:20:00|64442.7|64422.7|64434|64424|64444.5|64429.7|64432.3|64417.4|536
1631582700000|2021-09-14 01:25:00|64434.3|64424.3|64443|64423|64447.7|64431.5|64431.7|64418.7|534
1631583000000|2021-09-14 01:30:00|64441.9|64421.9|64446.5|64436.5|64456.4|64437.9|64436|64419.5|706
1631583300000|2021-09-14 01:35:00|64446.4|64436.4|64455.3|64435.3|64462|64444.4|64444.7|64429.7|682
1631583600000|2021-09-14 01:40:00|64455.2|64435.2|64467.9|64457.9|64475.7|64459.7|64450.4|64435.2|687
1631583900000|2021-09-14 01:45:00|64468|64458|64472.7|64462.7|64475.4|64463|64460.4|64445.3|636
1631584200000|2021-09-14 01:50:00|64472.9|64462.9|64467.4|64457.4|64481.9|64467.3|64466.8|64451.6|611
1631584500000|2021-09-14 01:55:00|64467.5|64457.5|64471.7|64461.7|64471.9|64461.9|64463.5|64453.5|644
1631584800000|2021-09-14 02:00:00|64471.6|64461.6|64470.8|64450.8|64479.3|64467.2|64466.4|64450.8|594
1631585100000|2021-09-14 02:05:00|64470.6|64450.6|64469.4|64459.4|64471.5|64459.7|64462.2|64447.5|603
1631585400000|2021-09-14 02:10:00|64469.3|64459.3|64471.7|64461.7|64480|64465.9|64469.1|64456|742
1631585700000|2021-09-14 02:15:00|64471.6|64461.6|64459.7|64449.7|64474.9|64461.9|64454.1|64440.3|611
1631586000000|2021-09-14 02:20:00|64458.9|64448.9|64452.5|64442.5|64464.2|64450.7|64449.8|64434.3|625
1631586300000|2021-09-14 02:25:00|64451.8|64441.8|64455.5|64435.5|64459.4|64444.8|64445.2|64430.6|556
1631586600000|2021-09-14 02:30:00|64450.5|64440.5|64451.4|64441.4|64463.1|64449.4|64450.3|64435.4|548
1631586900000|2021-09-14 02:35:00|64451.3|64441.3|64448.5|64438.5|64456.7|64443.2|64447.7|64432.9|415
1631587200000|2021-09-14 02:40:00|64448.6|64438.6|64449.6|64439.6|64452.9|64441.1|64447.9|64432.9|554
1631587500000|2021-09-14 02:45:00|64448.8|64438.8|64444.2|64434.2|64450.7|64440.7|64441.3|64427.8|458
1631587800000|2021-09-14 02:50:00|64443.5|64433.5|64444.7|64434.7|64447.7|64435.9|64438.6|64423.6|526
1631588100000|2021-09-14 02:55:00|64444.8|64434.8|64445.7|64435.7|64449.5|64439.5|64443.8|64433.8|394
1631588400000|2021-09-14 03:00:00|64445.8|64435.8|64449|64439|64452|64442|64444.3|64434.3|629
1631588700000|2021-09-14 03:05:00|64448.7|64438.7|64446.8|64436.8|64450.1|64440.1|64441.7|64431.7|523
1631589000000|2021-09-14 03:10:00|64446.7|64436.7|64452.6|64432.6|64454.9|64439.2|64445.3|64430.6|521
1631589300000|2021-09-14 03:15:00|64452.7|64432.7|64450.3|64440.3|64455.9|64442.5|64448|64431.9|493
1631589600000|2021-09-14 03:20:00|64450.4|64440.4|64448.8|64438.8|64454.6|64442|64448.1|64433.8|359
1631589900000|2021-09-14 03:25:00|64448.9|64438.9|64448.8|64438.8|64449.9|64439.9|64445.6|64435.6|335
1631590200000|2021-09-14 03:30:00|64448.7|64438.7|64454.5|64444.5|64455.5|64445.5|64448.1|64438.1|380
1631590500000|2021-09-14 03:35:00|64453.9|64443.9|64454.1|64444.1|64459|64447.7|64451.6|64437.8|414
1631590800000|2021-09-14 03:40:00|64454|64444|64453.1|64443.1|64461.7|64447.2|64451.1|64440.7|366
1631591100000|2021-09-14 03:45:00|64453|64443|64448.3|64438.3|64453.1|64443.1|64446.4|64436.4|450
1631591400000|2021-09-14 03:50:00|64448.2|64438.2|64444.9|64434.9|64449.1|64439.1|64444.3|64434.3|347
1631591700000|2021-09-14 03:55:00|64445|64435|64444.1|64434.1|64446.2|64436.2|64443.3|64433.3|289
1631592000000|2021-09-14 04:00:00|64444|64434|64440.6|64430.6|64444.7|64434.7|64440.3|64430.3|299
1631592300000|2021-09-14 04:05:00|64440.7|64430.7|64440.2|64430.2|64445.2|64430.8|64439.4|64424.7|194
1631592600000|2021-09-14 04:10:00|64439.8|64429.8|64435.8|64425.8|64444.9|64430.6|64435.7|64424.1|320
1631592900000|2021-09-14 04:15:00|64436|64426|64440.3|64430.3|64440.3|64430.3|64434.7|64424.7|247
1631593200000|2021-09-14 04:20:00|64440.1|64430.1|64439|64429|64443.9|64430.4|64436.4|64422.6|302
1631593500000|2021-09-14 04:25:00|64439.2|64429.2|64437|64427|64444.1|64429.6|64436.1|64423.3|330
1631593800000|2021-09-14 04:30:00|64436.9|64426.9|64429.7|64419.7|64436.9|64426.9|64428.6|64413.6|318
1631594100000|2021-09-14 04:35:00|64429.6|64419.6|64431.9|64421.9|64432.4|64422.4|64425.8|64415.8|264
1631594400000|2021-09-14 04:40:00|64432|64422|64439.5|64429.5|64443.4|64429.8|64432|64422|290
1631594700000|2021-09-14 04:45:00|64439.4|64429.4|64437.1|64427.1|64442.7|64429.5|64436.8|64421.7|264
1631595000000|2021-09-14 04:50:00|64437.5|64427.5|64438.5|64428.5|64438.6|64428.6|64435.2|64425.2|302
1631595300000|2021-09-14 04:55:00|64438.6|64428.6|64440.5|64430.5|64446.9|64432.3|64438.2|64425|388
1631595600000|2021-09-14 05:00:00|64440.2|64430.2|64443.8|64433.8|64445.1|64435.1|64435.6|64425.6|457
1631595900000|2021-09-14 05:05:00|64443.7|64433.7|64446.7|64436.7|64449.7|64437.3|64443.6|64429.4|327
1631596200000|2021-09-14 05:10:00|64446.9|64436.9|64439.7|64429.7|64448.2|64438.2|64439.7|64426.4|406
1631596500000|2021-09-14 05:15:00|64439.6|64429.6|64442.4|64432.4|64442.9|64432.9|64439.6|64429.6|284
1631596800000|2021-09-14 05:20:00|64442.5|64432.5|64423.9|64413.9|64443.9|64433.4|64423.4|64413.4|449
1631597100000|2021-09-14 05:25:00|64423.8|64413.8|64439|64429|64439|64429|64421.3|64405.9|340
1631597400000|2021-09-14 05:30:00|64438.9|64428.9|64445.6|64435.6|64450.3|64437.7|64438.9|64428.9|460
1631597700000|2021-09-14 05:35:00|64445.7|64435.7|64444.9|64434.9|64451.6|64438.2|64443.2|64430|419
1631598000000|2021-09-14 05:40:00|64444.8|64434.8|64445.2|64435.2|64450.3|64437.6|64442.7|64428.8|451
1631598300000|2021-09-14 05:45:00|64445.1|64435.1|64445|64435|64447.2|64437.2|64444|64434|357
1631598600000|2021-09-14 05:50:00|64444.9|64434.9|64440.3|64430.3|64446.2|64436.2|64436.7|64426.7|402
1631598900000|2021-09-14 05:55:00|64440.5|64430.5|64460.8|64440.8|64466.5|64451.7|64440.2|64430.2|772
1631599200000|2021-09-14 06:00:00|64460.4|64440.4|64463.7|64453.7|64465.1|64455.1|64452|64436.9|448
1631599500000|2021-09-14 06:05:00|64463.6|64453.6|64455.4|64445.4|64466.5|64456.5|64452.3|64442.3|529
1631599800000|2021-09-14 06:10:00|64455.5|64445.5|64456.4|64446.4|64464.1|64454.1|64455.1|64440.4|554
1631600100000|2021-09-14 06:15:00|64456.5|64446.5|64458.8|64448.8|64463|64453|64454.2|64444.2|498
1631600400000|2021-09-14 06:20:00|64458.7|64448.7|64444.2|64434.2|64460|64450|64443.4|64433.4|538
1631600700000|2021-09-14 06:25:00|64444.1|64434.1|64445.6|64435.6|64454.3|64442.7|64442.6|64428.5|510
1631601000000|2021-09-14 06:30:00|64445.5|64435.5|64438.1|64428.1|64449.3|64439.3|64434.9|64424.9|522
1631601300000|2021-09-14 06:35:00|64438|64428|64440.4|64430.4|64441.2|64431.2|64435.6|64425.6|506
1631601600000|2021-09-14 06:40:00|64440.2|64430.2|64443.4|64433.4|64448.3|64435.8|64436.9|64426.9|638
1631601900000|2021-09-14 06:45:00|64443.5|64433.5|64433.8|64423.8|64445.9|64435.9|64432.9|64417.8|503
1631602200000|2021-09-14 06:50:00|64434|64424|64436.5|64426.5|64445.7|64435.7|64433.4|64421.3|495
1631602500000|2021-09-14 06:55:00|64436.4|64426.4|64442|64432|64442.1|64432.1|64434.5|64424.5|484
1631602800000|2021-09-14 07:00:00|64441.6|64431.6|64437.8|64427.8|64443.6|64433.6|64436.1|64426.1|544
1631603100000|2021-09-14 07:05:00|64438.7|64428.7|64427.9|64417.9|64438.9|64428.9|64424.7|64414.7|610
1631603400000|2021-09-14 07:10:00|64428|64418|64402.5|64392.5|64433.7|64420.8|64396.7|64382.1|741
1631603700000|2021-09-14 07:15:00|64402.3|64392.3|64377.2|64367.2|64404.4|64394.4|64371.2|64351.5|736
1631604000000|2021-09-14 07:20:00|64377.1|64367.1|64386|64376|64393.2|64377.9|64375.8|64363.2|560
1631604300000|2021-09-14 07:25:00|64385.9|64375.9|64377.6|64367.6|64389.7|64377.5|64375.5|64362.6|554
1631604600000|2021-09-14 07:30:00|64377.7|64367.7|64383.7|64373.7|64387.1|64373.7|64372.2|64361|494
1631604900000|2021-09-14 07:35:00|64383.6|64373.6|64387.5|64377.5|64388.8|64378.8|64382.1|64367.1|423
1631605200000|2021-09-14 07:40:00|64387.4|64377.4|64396.9|64386.9|64399.9|64389.9|64387.3|64372.7|441
1631605500000|2021-09-14 07:45:00|64397|64387|64394.2|64384.2|64402.4|64388.8|64392.5|64381.7|407
1631605800000|2021-09-14 07:50:00|64394|64384|64394|64384|64394.4|64384.4|64385.6|64375.6|470
1631606100000|2021-09-14 07:55:00|64394.9|64384.9|64397.1|64387.1|64411|64396.7|64393.3|64383.3|529
1631606400000|2021-09-14 08:00:00|64397.3|64387.3|64399.3|64389.3|64405.8|64392.9|64392.4|64382.4|437
1631606700000|2021-09-14 08:05:00|64399.4|64389.4|64402.6|64392.6|64410|64394.7|64396.2|64386.2|380
1631607000000|2021-09-14 08:10:00|64402.5|64392.5|64406.5|64396.5|64408.6|64398.6|64401.6|64391.6|347
1631607300000|2021-09-14 08:15:00|64406.6|64396.6|64403.9|64393.9|64408.1|64396.6|64395.9|64381.1|477
1631607600000|2021-09-14 08:20:00|64403.8|64393.8|64402.7|64392.7|64408.9|64394.6|64401.6|64387.8|445
1631607900000|2021-09-14 08:25:00|64402.6|64392.6|64405.8|64395.8|64406.4|64396.4|64400.9|64390.9|430
1631608200000|2021-09-14 08:30:00|64405.7|64395.7|64411.2|64401.2|64416.5|64402.7|64405.7|64395.7|360
1631608500000|2021-09-14 08:35:00|64411.1|64401.1|64412.7|64402.7|64417.6|64404.9|64406.4|64394.7|459
1631608800000|2021-09-14 08:40:00|64412.6|64402.6|64413.8|64403.8|64415|64405|64410.3|64400.3|316
1631609100000|2021-09-14 08:45:00|64413.7|64403.7|64414.7|64404.7|64415.4|64405.4|64412.6|64402.6|294
1631609400000|2021-09-14 08:50:00|64414.9|64404.9|64416|64406|64416.2|64406.2|64412.8|64402.8|333
1631609700000|2021-09-14 08:55:00|64416.1|64406.1|64420.5|64410.5|64421.3|64411.3|64415.1|64405.1|434
1631610000000|2021-09-14 09:00:00|64420.3|64410.3|64417.3|64407.3|64424.6|64413.7|64414.9|64404.6|454
1631610300000|2021-09-14 09:05:00|64417.5|64407.5|64419.1|64409.1|64426.3|64412.1|64415.8|64403.7|310
1631610600000|2021-09-14 09:10:00|64419.2|64409.2|64413|64403|64419.8|64409.8|64412.1|64402.1|352
1631610900000|2021-09-14 09:15:00|64412.9|64402.9|64409.6|64399.6|64416.1|64403.4|64403.4|64393.4|460
1631611200000|2021-09-14 09:20:00|64409.7|64399.7|64411.2|64401.2|64411.7|64401.7|64401.4|64391.4|437
1631611500000|2021-09-14 09:25:00|64411.3|64401.3|64402.5|64392.5|64412.6|64402.6|64394.6|64382.6|432
1631611800000|2021-09-14 09:30:00|64402.6|64392.6|64404.9|64394.9|64406.8|64395.3|64400.3|64386.8|275
1631612100000|2021-09-14 09:35:00|64404.8|64394.8|64411.8|64401.8|64420.1|64405|64404.8|64394.8|345
1631612400000|2021-09-14 09:40:00|64411.6|64401.6|64420.4|64410.4|64426.7|64414|64411.3|64398.4|523
1631612700000|2021-09-14 09:45:00|64420.3|64410.3|64433|64413|64433.7|64419|64420.3|64408.5|478
1631613000000|2021-09-14 09:50:00|64432.8|64412.8|64425.2|64415.2|64434.1|64419.7|64423.3|64411.6|405
1631613300000|2021-09-14 09:55:00|64424.9|64414.9|64411.6|64401.6|64430.3|64415.4|64409.5|64396.2|427
1631613600000|2021-09-14 10:00:00|64411.5|64401.5|64412.5|64402.5|64418.5|64403.6|64402|64388.4|494
1631613900000|2021-09-14 10:05:00|64412.7|64402.7|64419.8|64409.8|64426|64410.8|64408.1|64393.8|377
1631614200000|2021-09-14 10:10:00|64419.7|64409.7|64427.8|64407.8|64427.8|64413.3|64419.3|64405.5|276
1631614500000|2021-09-14 10:15:00|64427.9|64407.9|64422.2|64412.2|64427.9|64414.6|64420.6|64407.9|216
1631614800000|2021-09-14 10:20:00|64422.1|64412.1|64415.4|64405.4|64422.3|64412.3|64415.1|64405.1|331
1631615100000|2021-09-14 10:25:00|64415.6|64405.6|64429|64419|64430.2|64420.2|64415.2|64401.7|485
1631615400000|2021-09-14 10:30:00|64428.9|64418.9|64425.5|64415.5|64429.3|64419.3|64423.7|64413.7|455
1631615700000|2021-09-14 10:35:00|64425.6|64415.6|64423.5|64413.5|64430.5|64416.3|64420.5|64406.4|537
1631616000000|2021-09-14 10:40:00|64423.4|64413.4|64432|64412|64433.2|64418.9|64423|64411.1|414
1631616300000|2021-09-14 10:45:00|64432.1|64412.1|64426.9|64416.9|64433|64420|64426.6|64412|454
1631616600000|2021-09-14 10:50:00|64427|64417|64427.7|64417.7|64432.1|64418.8|64422.6|64411.3|454
1631616900000|2021-09-14 10:55:00|64427.6|64417.6|64426|64416|64429.1|64419.1|64425.1|64415.1|451
1631617200000|2021-09-14 11:00:00|64425.9|64415.9|64407.9|64397.9|64431.4|64419.6|64407.5|64397.5|480
1631617500000|2021-09-14 11:05:00|64407.8|64397.8|64413.2|64403.2|64415.7|64404.7|64407.7|64393.4|273
1631617800000|2021-09-14 11:10:00|64413.3|64403.3|64415.6|64405.6|64421.2|64408.5|64412.7|64399.7|404
1631618100000|2021-09-14 11:15:00|64416.4|64406.4|64429.7|64409.7|64430.3|64414.1|64416.1|64406.1|339
1631618400000|2021-09-14 11:20:00|64429.8|64409.8|64419.6|64409.6|64429.8|64413.6|64418.5|64403.7|336
1631618700000|2021-09-14 11:25:00|64419.5|64409.5|64415.9|64405.9|64423.3|64410.8|64415.8|64401.8|311
1631619000000|2021-09-14 11:30:00|64416|64406|64418|64408|64425|64410|64414.4|64399.6|371
1631619300000|2021-09-14 11:35:00|64417.9|64407.9|64417.9|64407.9|64426.1|64411.4|64416.5|64402.3|320
1631619600000|2021-09-14 11:40:00|64417.8|64407.8|64415.8|64405.8|64424|64410.6|64411.8|64397.9|371
1631619900000|2021-09-14 11:45:00|64415.9|64405.9|64419.3|64409.3|64424.1|64409.8|64414.8|64400.1|360
1631620200000|2021-09-14 11:50:00|64419.1|64409.1|64430.9|64420.9|64436.4|64421.8|64418.4|64408.4|509
1631620500000|2021-09-14 11:55:00|64430.7|64420.7|64429.4|64419.4|64432.5|64420.7|64420.8|64409.3|528
1631620800000|2021-09-14 12:00:00|64429.6|64419.6|64417.4|64407.4|64435.6|64425.6|64415.9|64402.7|498
1631621100000|2021-09-14 12:05:00|64417.1|64407.1|64424.9|64414.9|64434.8|64420|64414.1|64400.1|489
1631621400000|2021-09-14 12:10:00|64425|64415|64424.7|64414.7|64435.4|64422.2|64422.7|64409.5|551
1631621700000|2021-09-14 12:15:00|64424.6|64414.6|64428.1|64418.1|64436.6|64421.9|64423.2|64408.4|459
1631622000000|2021-09-14 12:20:00|64427.9|64417.9|64431.7|64411.7|64433.3|64418.8|64417.9|64402.8|508
1631622300000|2021-09-14 12:25:00|64432|64412|64418.2|64398.2|64434.5|64419.4|64415.5|64395.5|617
1631622600000|2021-09-14 12:30:00|64417.9|64397.9|64352.9|64332.9|64426.2|64402.5|64341.4|64321.4|1054
1631622900000|2021-09-14 12:35:00|64353.6|64333.6|64373.6|64353.6|64387|64367|64342.7|64322.7|1003
1631623200000|2021-09-14 12:40:00|64373.7|64353.7|64367.5|64347.5|64381.4|64361.4|64358.2|64342.4|751
1631623500000|2021-09-14 12:45:00|64367.3|64347.3|64348.7|64338.7|64367.6|64350.8|64345.8|64331.3|733
1631623800000|2021-09-14 12:50:00|64348.6|64338.6|64344.8|64324.8|64357.7|64342.2|64340|64324.7|689
1631624100000|2021-09-14 12:55:00|64344.9|64324.9|64332.8|64322.8|64349.3|64334.7|64330.3|64315.8|757
1631624400000|2021-09-14 13:00:00|64333|64323|64330|64320|64347.2|64331.9|64323.9|64308.8|787
1631624700000|2021-09-14 13:05:00|64330.1|64320.1|64332.7|64322.7|64344.7|64330.6|64327.1|64314|655
1631625000000|2021-09-14 13:10:00|64332.5|64322.5|64326.1|64306.1|64337|64322.5|64318.9|64303.5|703
1631625300000|2021-09-14 13:15:00|64326.2|64306.2|64315.6|64305.6|64327.5|64315.2|64311.5|64297.1|632
1631625600000|2021-09-14 13:20:00|64314|64304|64311.4|64301.4|64329.8|64314|64311|64297.4|632
1631625900000|2021-09-14 13:25:00|64311.2|64301.2|64314.3|64294.3|64317.8|64302.2|64303.5|64288.4|630
1631626200000|2021-09-14 13:30:00|64314.5|64294.5|64332.3|64322.3|64342.3|64327.3|64309|64292.1|851
1631626500000|2021-09-14 13:35:00|64332.6|64322.6|64354.8|64334.8|64355.2|64339.5|64327.2|64312.6|891
1631626800000|2021-09-14 13:40:00|64349.5|64339.5|64352.5|64342.5|64368.2|64353.5|64346.7|64332.3|787
1631627100000|2021-09-14 13:45:00|64352.2|64342.2|64342.9|64332.9|64358.2|64343.6|64333.6|64320.7|756
1631627400000|2021-09-14 13:50:00|64342.6|64332.6|64324.2|64304.2|64353.5|64338.2|64320.7|64300.7|780
1631627700000|2021-09-14 13:55:00|64324.9|64304.9|64314.9|64294.9|64329.9|64314.9|64311.6|64294.7|816
1631628000000|2021-09-14 14:00:00|64314.8|64294.8|64350.2|64330.2|64354.5|64338.8|64314.6|64294.8|860
1631628300000|2021-09-14 14:05:00|64350.3|64330.3|64342.9|64332.9|64355|64339.6|64338.1|64323.7|718
1631628600000|2021-09-14 14:10:00|64342.7|64332.7|64345.3|64335.3|64357.2|64342.7|64342.7|64329.5|765
1631628900000|2021-09-14 14:15:00|64345.4|64335.4|64355.3|64345.3|64359.6|64345.3|64338.1|64324.6|794
1631629200000|2021-09-14 14:20:00|64355.2|64345.2|64356.5|64346.5|64358.4|64346.9|64351|64336.1|584
1631629500000|2021-09-14 14:25:00|64356.6|64346.6|64351.7|64341.7|64368.2|64353.8|64349.7|64338.1|693
1631629800000|2021-09-14 14:30:00|64351.5|64341.5|64374.8|64354.8|64375.1|64358.1|64351.2|64336.6|759
1631630100000|2021-09-14 14:35:00|64374.9|64354.9|64364.6|64354.6|64375.2|64361.2|64353.9|64339.4|779
1631630400000|2021-09-14 14:40:00|64364.3|64354.3|64350.8|64340.8|64371|64355.5|64348.3|64336.2|793
1631630700000|2021-09-14 14:45:00|64350.5|64340.5|64341.9|64331.9|64355.5|64341.4|64341.2|64327.1|653
1631631000000|2021-09-14 14:50:00|64341.8|64331.8|64339.5|64329.5|64350|64335.3|64329.8|64317.8|729
1631631300000|2021-09-14 14:55:00|64344.8|64324.8|64338.5|64328.5|64344.8|64329.9|64330.9|64317.2|652
1631631600000|2021-09-14 15:00:00|64338.2|64328.2|64340.7|64330.7|64344|64330.7|64325.1|64312.8|626
1631631900000|2021-09-14 15:05:00|64346.2|64326.2|64339.7|64329.7|64352|64336.9|64337.4|64324.2|580
1631632200000|2021-09-14 15:10:00|64339.5|64329.5|64329.6|64319.6|64340.7|64330.7|64329.1|64314.7|515
1631632500000|2021-09-14 15:15:00|64329.7|64319.7|64327.1|64317.1|64336.2|64323.4|64325.3|64310.6|530
1631632800000|2021-09-14 15:20:00|64327.3|64317.3|64326.1|64316.1|64330.7|64317.3|64322.6|64308.8|489
1631633100000|2021-09-14 15:25:00|64326.8|64316.8|64336.5|64316.5|64340.5|64325.5|64326.4|64314.3|465
1631633400000|2021-09-14 15:30:00|64331.8|64321.8|64337.6|64327.6|64342.6|64327.7|64327.9|64313|558
1631633700000|2021-09-14 15:35:00|64337.5|64327.5|64335.4|64325.4|64343.3|64328.4|64332.9|64317.1|488
1631634000000|2021-09-14 15:40:00|64335.5|64325.5|64342|64332|64348.8|64333.8|64335.3|64320.4|507
1631634300000|2021-09-14 15:45:00|64342.8|64332.8|64345.4|64335.4|64349.4|64337|64341.1|64326.1|415
1631634600000|2021-09-14 15:50:00|64345.3|64335.3|64343.9|64333.9|64350.6|64338.7|64343.2|64328.8|359
1631634900000|2021-09-14 15:55:00|64343.8|64333.8|64336.9|64326.9|64347.5|64333.9|64336.1|64321.2|391
1631635200000|2021-09-14 16:00:00|64336.8|64326.8|64338.5|64318.5|64343.3|64328.6|64331.7|64316.7|400
1631635500000|2021-09-14 16:05:00|64338.9|64318.9|64336.4|64326.4|64343.4|64328.2|64333.3|64318|289
1631635800000|2021-09-14 16:10:00|64336.3|64326.3|64334.6|64324.6|64340.7|64326.3|64332|64318.4|313
1631636100000|2021-09-14 16:15:00|64334.4|64324.4|64338.2|64318.2|64338.2|64325.2|64331.5|64317.5|254
1631636400000|2021-09-14 16:20:00|64338.1|64318.1|64328.4|64318.4|64338.9|64324.6|64328.3|64313.6|284
1631636700000|2021-09-14 16:25:00|64328.5|64318.5|64325|64315|64333.6|64319|64322.4|64307.6|364
1631637000000|2021-09-14 16:30:00|64324.5|64314.5|64321.7|64311.7|64329|64315.5|64320.2|64306.6|405
1631637300000|2021-09-14 16:35:00|64321.9|64311.9|64320.3|64310.3|64328.1|64314|64318.1|64303.1|368
1631637600000|2021-09-14 16:40:00|64320.2|64310.2|64334.1|64314.1|64335.2|64320.5|64319.5|64304.5|453
1631637900000|2021-09-14 16:45:00|64334|64314|64337.3|64327.3|64341.6|64327.4|64328|64313.2|393
1631638200000|2021-09-14 16:50:00|64337.2|64327.2|64344|64334|64350.6|64335.4|64334.7|64320.5|392
1631638500000|2021-09-14 16:55:00|64344.2|64334.2|64346.6|64336.6|64354.3|64339.8|64343.7|64330.4|399
1631638800000|2021-09-14 17:00:00|64346.3|64336.3|64355.6|64335.6|64356.8|64341.4|64343.5|64328.6|267
1631639100000|2021-09-14 17:05:00|64355.5|64335.5|64360.5|64340.5|64361.1|64346|64347.5|64333.3|461
1631639400000|2021-09-14 17:10:00|64360.2|64340.2|64357|64337|64363.1|64348.3|64353.7|64335.4|446
1631639700000|2021-09-14 17:15:00|64356.9|64336.9|64345.6|64335.6|64357.1|64340.1|64345.2|64330.2|418
1631640000000|2021-09-14 17:20:00|64345.7|64335.7|64341.6|64321.6|64350.7|64336.1|64330|64314.7|315
1631640300000|2021-09-14 17:25:00|64341.5|64321.5|64330.2|64320.2|64341.6|64326.5|64323.7|64308.8|384
1631640600000|2021-09-14 17:30:00|64330.3|64320.3|64328.5|64318.5|64343.9|64329.8|64327.8|64311.8|545
1631640900000|2021-09-14 17:35:00|64328.6|64318.6|64327.6|64307.6|64336.6|64322|64322|64305.9|449
1631641200000|2021-09-14 17:40:00|64327.5|64307.5|64321.6|64301.6|64330.9|64310.9|64315.6|64300|364
1631641500000|2021-09-14 17:45:00|64321.5|64301.5|64313.4|64303.4|64322.2|64307|64313.3|64298.1|338
1631641800000|2021-09-14 17:50:00|64318.5|64298.5|64320.5|64300.5|64322|64307.1|64311.5|64296.1|344
1631642100000|2021-09-14 17:55:00|64320.6|64300.6|64327.9|64307.9|64329.1|64312.8|64313.7|64298.6|345
1631642400000|2021-09-14 18:00:00|64327.8|64307.8|64328.7|64308.7|64329.1|64314|64318.5|64303.2|376
1631642700000|2021-09-14 18:05:00|64328.6|64308.6|64327.4|64307.4|64328.9|64312.8|64318.9|64305|322
1631643000000|2021-09-14 18:10:00|64327.6|64307.6|64327.2|64317.2|64332.5|64317.7|64322.4|64307.5|387
1631643300000|2021-09-14 18:15:00|64327.1|64317.1|64333.1|64323.1|64338.8|64323.7|64327.1|64312.3|376
1631643600000|2021-09-14 18:20:00|64333.4|64323.4|64345.9|64335.9|64350.9|64336.3|64332.9|64318.6|520
1631643900000|2021-09-14 18:25:00|64346.2|64336.2|64354|64344|64359.9|64345.2|64345.6|64330.5|419
1631644200000|2021-09-14 18:30:00|64353.7|64343.7|64369.7|64349.7|64370|64355.6|64353.7|64339.1|425
1631644500000|2021-09-14 18:35:00|64369.8|64349.8|64378|64358|64380.2|64363.5|64364.5|64349.5|499
1631644800000|2021-09-14 18:40:00|64378.1|64358.1|64371.8|64351.8|64378.1|64363.1|64364.3|64348.6|444
1631645100000|2021-09-14 18:45:00|64367.3|64357.3|64378.3|64358.3|64379.6|64364.6|64367.3|64352.8|458
1631645400000|2021-09-14 18:50:00|64378.2|64358.2|64378|64358|64379.2|64363.6|64370.8|64355.8|329
1631645700000|2021-09-14 18:55:00|64377.9|64357.9|64376.2|64356.2|64378.2|64363.5|64368.9|64353.2|424
1631646000000|2021-09-14 19:00:00|64376.1|64356.1|64372|64352|64381.1|64361.1|64370.8|64351.7|448
1631646300000|2021-09-14 19:05:00|64372.6|64352.6|64379.2|64359.2|64380|64362.8|64372.6|64352.6|387
1631646600000|2021-09-14 19:10:00|64379.4|64359.4|64375.6|64355.6|64379.4|64359.4|64367.5|64351.4|331
1631646900000|2021-09-14 19:15:00|64375.5|64355.5|64377.6|64357.6|64377.8|64357.8|64371.6|64351.6|436
1631647200000|2021-09-14 19:20:00|64377.7|64357.7|64381.8|64361.8|64382|64362|64376.4|64356.4|337
1631647500000|2021-09-14 19:25:00|64381.7|64361.7|64384.1|64364.1|64385.3|64365.3|64381.4|64361.4|397
1631647800000|2021-09-14 19:30:00|64384|64364|64386.1|64376.1|64391.9|64376.4|64379.1|64363.9|277
1631648100000|2021-09-14 19:35:00|64386.3|64376.3|64387.1|64367.1|64393|64376.3|64385.6|64366.6|298
1631648400000|2021-09-14 19:40:00|64387.2|64367.2|64383.4|64363.4|64387.7|64372.4|64377.7|64362.3|320
1631648700000|2021-09-14 19:45:00|64383.3|64363.3|64382.3|64362.3|64384.9|64364.9|64378.6|64358.6|260
1631649000000|2021-09-14 19:50:00|64382.1|64362.1|64380.7|64360.7|64384|64364|64378.7|64358.7|325
1631649300000|2021-09-14 19:55:00|64380.9|64360.9|64375.5|64355.5|64383|64366.5|64374.4|64354.4|361
1631649600000|2021-09-14 20:00:00|64375.2|64355.2|64371.5|64351.5|64375.4|64355.4|64371|64351|312
1631649900000|2021-09-14 20:05:00|64371.6|64351.6|64366.8|64346.8|64371.6|64351.6|64365.7|64345.7|205
1631650200000|2021-09-14 20:10:00|64366.7|64346.7|64366.1|64346.1|64368.8|64348.8|64364.9|64344.9|141
1631650500000|2021-09-14 20:15:00|64366.3|64346.3|64366.3|64346.3|64368|64348|64365.8|64345.8|147
1631650800000|2021-09-14 20:20:00|64366.5|64346.5|64365.4|64345.4|64366.5|64346.5|64364|64344|195
1631651100000|2021-09-14 20:25:00|64364.7|64344.7|64363.7|64343.7|64365.2|64345.2|64363.1|64343.1|226
1631651400000|2021-09-14 20:30:00|64363.4|64343.4|64363.7|64343.7|64365.5|64345.5|64363.2|64343.2|169
1631651700000|2021-09-14 20:35:00|64363.6|64343.6|64364|64344|64364.4|64344.4|64358.7|64338.7|224
1631652000000|2021-09-14 20:40:00|64364.2|64344.2|64367.4|64347.4|64367.9|64347.9|64363.6|64343.6|201
1631652300000|2021-09-14 20:45:00|64367.6|64347.6|64366.8|64346.8|64370|64350|64366.3|64346.3|214
1631652600000|2021-09-14 20:50:00|64367.2|64347.2|64355.1|64335.1|64369.1|64349.1|64352|64327.1|305
1631652900000|2021-09-14 20:55:00|64355.9|64335.9|64369.9|64327.1|64370.5|64339.6|64355.6|64326|264
1631653200000|2021-09-14 21:00:00|64371.9|64325.4|64408.2|64318.1|64408.5|64327.5|64369.2|64313.9|73
1631653500000|2021-09-14 21:05:00|64415.2|64313.2|64405.7|64318.5|64420.1|64331.6|64389|64311.3|94
1631653800000|2021-09-14 21:10:00|64405.3|64317.9|64404.4|64316.9|64416.5|64327.9|64393.2|64316.5|118
1631654100000|2021-09-14 21:15:00|64402.6|64317.6|64402.9|64320.9|64414.5|64324.8|64394.4|64317.6|121
1631654400000|2021-09-14 21:20:00|64397.5|64327.8|64397.5|64323.3|64411|64329|64389.7|64315.9|153
1631654700000|2021-09-14 21:25:00|64397.3|64323.2|64400.1|64323.3|64409.4|64325.8|64393.2|64318.1|122
1631655000000|2021-09-14 21:30:00|64407.7|64325.2|64396.5|64322.9|64410.1|64327.8|64396.5|64315|139
1631655300000|2021-09-14 21:35:00|64397.1|64322.2|64410.1|64324.3|64411.9|64327.4|64396.3|64320.7|107
1631655600000|2021-09-14 21:40:00|64404.1|64322.8|64397.8|64324.6|64411.5|64326.5|64395.2|64315.9|125
1631655900000|2021-09-14 21:45:00|64398.5|64325.3|64399.8|64321.7|64409|64328.6|64393.2|64317.4|201
1631656200000|2021-09-14 21:50:00|64401.4|64321.8|64401.5|64325.7|64408.7|64326.8|64395.2|64311.9|140
1631656500000|2021-09-14 21:55:00|64398.9|64325|64397.4|64321.5|64414.5|64325.9|64396.7|64316|170
1631656800000|2021-09-14 22:00:00|64397.8|64322|64395.8|64335.7|64405|64345.4|64392.3|64322|602
1631657100000|2021-09-14 22:05:00|64394.9|64336.5|64393.4|64326.9|64399.1|64340|64387.2|64323.6|402
1631657400000|2021-09-14 22:10:00|64392.4|64326.7|64392.1|64326.9|64401.9|64328.8|64387.5|64323.9|512
1631657700000|2021-09-14 22:15:00|64389.7|64327.5|64388.8|64325.7|64400.7|64329.4|64387.2|64322.3|512
1631658000000|2021-09-14 22:20:00|64389|64325.8|64390.9|64330.3|64401.5|64333.9|64383.6|64323.9|344
1631658300000|2021-09-14 22:25:00|64390.3|64330.7|64385.7|64333.2|64397.5|64338.1|64383.6|64327.4|333
1631658600000|2021-09-14 22:30:00|64384.7|64336.1|64377.6|64340.7|64396.9|64344.8|64377.6|64332.4|435
1631658900000|2021-09-14 22:35:00|64377.5|64340.6|64381.2|64340.5|64393.2|64350.8|64376.2|64334.7|398
1631659200000|2021-09-14 22:40:00|64389.8|64337.3|64386|64338.2|64391.1|64348.6|64376.3|64333.8|329
1631659500000|2021-09-14 22:45:00|64382.9|64337.2|64379.7|64346.3|64395.2|64352.4|64377.7|64337|391
1631659800000|2021-09-14 22:50:00|64381.6|64345.3|64386.3|64344.5|64394.7|64351.7|64379.3|64338|258
1631660100000|2021-09-14 22:55:00|64387|64346.6|64383|64363|64391.7|64366.6|64381|64339.5|425
1631660400000|2021-09-14 23:00:00|64383.8|64363.8|64385.6|64365.6|64388|64368|64383.3|64363.3|283
1631660700000|2021-09-14 23:05:00|64385.7|64365.7|64388|64368|64390|64370|64384.4|64364.4|253
1631661000000|2021-09-14 23:10:00|64388.7|64368.7|64387.2|64367.2|64389.7|64369.7|64386.2|64366.2|285
1631661300000|2021-09-14 23:15:00|64386.8|64366.8|64386.3|64366.3|64389.8|64369.8|64384.2|64364.2|318
1631661600000|2021-09-14 23:20:00|64386.6|64366.6|64389.4|64369.4|64390.5|64370.5|64384|64364|317
1631661900000|2021-09-14 23:25:00|64389.7|64369.7|64390|64370|64391.4|64371.4|64388.5|64368.5|164
1631662200000|2021-09-14 23:30:00|64390.1|64370.1|64387.8|64367.8|64391.2|64371.2|64385|64365|215
1631662500000|2021-09-14 23:35:00|64387.3|64367.3|64386.3|64366.3|64388.5|64368.5|64385.2|64365.2|167
1631662800000|2021-09-14 23:40:00|64386.8|64366.8|64387.5|64367.5|64389|64369|64385.8|64365.8|219
1631663100000|2021-09-14 23:45:00|64387.4|64367.4|64396.3|64376.3|64399.9|64379.9|64386.2|64366.2|357
1631663400000|2021-09-14 23:50:00|64395.8|64375.8|64392.3|64372.3|64397.6|64377.6|64391.7|64371.7|351
1631663700000|2021-09-14 23:55:00|64391.4|64371.4|64392.8|64372.8|64394.4|64374.4|64390.4|64370.4|188
1631664000000|2021-09-15 00:00:00|64393|64373|64393.6|64373.6|64397.7|64377.7|64386.9|64366.9|683
1631664300000|2021-09-15 00:05:00|64393.7|64373.7|64398|64378|64399.3|64379.3|64392.5|64372.5|453
1631664600000|2021-09-15 00:10:00|64397.9|64377.9|64398.3|64378.3|64399.1|64379.1|64394.1|64374.1|345
1631664900000|2021-09-15 00:15:00|64398.1|64378.1|64386.4|64366.4|64398.1|64378.1|64373|64349.4|449
1631665200000|2021-09-15 00:20:00|64386.5|64366.5|64390|64370|64391.4|64371.4|64384.7|64364.7|304
1631665500000|2021-09-15 00:25:00|64389.5|64369.5|64397.3|64377.3|64397.9|64377.9|64389|64369|352
1631665800000|2021-09-15 00:30:00|64397.6|64377.6|64404.3|64384.3|64406.4|64386.4|64397.1|64377.1|348
1631666100000|2021-09-15 00:35:00|64404.2|64384.2|64400.4|64380.4|64409.8|64389.8|64400|64380|374
1631666400000|2021-09-15 00:40:00|64400.2|64380.2|64403.5|64383.5|64406.7|64386.7|64398.5|64378.5|375
1631666700000|2021-09-15 00:45:00|64403.4|64383.4|64403|64383|64406.1|64386.1|64400.4|64380.4|378
1631667000000|2021-09-15 00:50:00|64402.6|64382.6|64392|64372|64403|64383|64385.2|64365.2|612
1631667300000|2021-09-15 00:55:00|64391.8|64371.8|64387.1|64367.1|64391.8|64371.8|64384.4|64364.4|440
1631667600000|2021-09-15 01:00:00|64387.3|64367.3|64394.4|64374.4|64400.7|64380.7|64387|64367|503
1631667900000|2021-09-15 01:05:00|64394.3|64374.3|64396.1|64376.1|64399.8|64381|64390.4|64373.6|474
1631668200000|2021-09-15 01:10:00|64396|64376|64396.9|64376.9|64398.9|64378.9|64393.4|64373.4|485
1631668500000|2021-09-15 01:15:00|64396.6|64376.6|64393.3|64373.3|64399.1|64379.1|64391.3|64371.3|557
1631668800000|2021-09-15 01:20:00|64392.9|64372.9|64404.7|64384.7|64404.9|64389.8|64384.5|64370.4|580
1631669100000|2021-09-15 01:25:00|64404.8|64384.8|64406.4|64386.4|64412.5|64397|64397.3|64382.6|684
1631669400000|2021-09-15 01:30:00|64406.3|64386.3|64401.2|64381.2|64413|64399.4|64395.8|64377.1|719
1631669700000|2021-09-15 01:35:00|64401|64381|64382.1|64362.1|64403.3|64383.3|64376.3|64356.3|740
1631670000000|2021-09-15 01:40:00|64382|64362|64387|64377|64395|64380.4|64381.6|64361.6|669
1631670300000|2021-09-15 01:45:00|64387.1|64377.1|64410|64390|64410.1|64395.1|64386.9|64371.6|752
1631670600000|2021-09-15 01:50:00|64410.1|64390.1|64410.8|64400.8|64417.1|64402.1|64398.3|64378.3|729
1631670900000|2021-09-15 01:55:00|64410.7|64400.7|64406.3|64386.3|64415.3|64403.1|64399.1|64383.6|613
1631671200000|2021-09-15 02:00:00|64407.1|64387.1|64417.1|64407.1|64433.2|64417.8|64406.3|64386.3|901
1631671500000|2021-09-15 02:05:00|64417.8|64407.8|64422.6|64402.6|64426.5|64412.1|64410.5|64395.6|649
1631671800000|2021-09-15 02:10:00|64422.8|64402.8|64415.6|64405.6|64427.6|64412.7|64415.6|64399.6|559
1631672100000|2021-09-15 02:15:00|64420.7|64400.7|64406.5|64396.5|64421.2|64408.5|64403.8|64389.3|516
1631672400000|2021-09-15 02:20:00|64412|64392|64408.2|64388.2|64412.4|64396.9|64394.5|64379.3|660
1631672700000|2021-09-15 02:25:00|64408.3|64388.3|64400.4|64390.4|64408.3|64396.8|64395.8|64382.7|502
1631673000000|2021-09-15 02:30:00|64400.3|64390.3|64398.9|64388.9|64406.2|64390.9|64389.9|64379|592
1631673300000|2021-09-15 02:35:00|64399.3|64389.3|64404.9|64394.9|64407.2|64397.2|64395.9|64385.9|542
1631673600000|2021-09-15 02:40:00|64404.7|64394.7|64413.2|64403.2|64422.9|64408.1|64404.6|64394.6|567
1631673900000|2021-09-15 02:45:00|64413.1|64403.1|64412.1|64402.1|64418.5|64404.5|64409.2|64398.5|514
1631674200000|2021-09-15 02:50:00|64411.8|64401.8|64418.2|64398.2|64421|64405.1|64408.9|64398.2|505
1631674500000|2021-09-15 02:55:00|64418.3|64398.3|64413.6|64403.6|64418.4|64405.4|64404.4|64389.7|638
1631674800000|2021-09-15 03:00:00|64413.5|64403.5|64413|64403|64420.7|64406.9|64404.9|64393.1|595
1631675100000|2021-09-15 03:05:00|64412.9|64402.9|64416.6|64406.6|64416.9|64406.9|64412.4|64402.4|477
1631675400000|2021-09-15 03:10:00|64416.7|64406.7|64412.4|64402.4|64419.7|64407.1|64410.1|64394.3|402
1631675700000|2021-09-15 03:15:00|64412.5|64402.5|64407.1|64397.1|64412.8|64402.8|64405.9|64395.9|377
1631676000000|2021-09-15 03:20:00|64407.2|64397.2|64398.7|64388.7|64408.1|64398.1|64397.1|64383.7|453
1631676300000|2021-09-15 03:25:00|64399.3|64389.3|64397.7|64387.7|64407.4|64392.6|64396.3|64384.8|446
1631676600000|2021-09-15 03:30:00|64397.6|64387.6|64392.1|64382.1|64400.8|64390.8|64391.9|64377.9|422
1631676900000|2021-09-15 03:35:00|64392.2|64382.2|64392.9|64382.9|64400|64386.4|64390.4|64379.6|334
1631677200000|2021-09-15 03:40:00|64392.8|64382.8|64402.5|64382.5|64408.8|64392.2|64389.8|64376.8|484
1631677500000|2021-09-15 03:45:00|64402.6|64382.6|64392.9|64382.9|64404|64387|64392.4|64379|383
1631677800000|2021-09-15 03:50:00|64393|64383|64406.6|64386.6|64407|64392.7|64391.9|64381.9|375
1631678100000|2021-09-15 03:55:00|64401.1|64391.1|64398|64388|64406.5|64391.1|64398|64384.2|352
1631678400000|2021-09-15 04:00:00|64397.9|64387.9|64393.1|64383.1|64402|64388|64392.3|64381.5|444
1631678700000|2021-09-15 04:05:00|64393|64383|64393.8|64383.8|64398.8|64386.3|64391|64378.5|467
1631679000000|2021-09-15 04:10:00|64393.9|64383.9|64393.7|64383.7|64397.4|64384.6|64391.5|64377.2|347
1631679300000|2021-09-15 04:15:00|64393.8|64383.8|64394|64384|64395.7|64385.7|64393.2|64383.2|218
1631679600000|2021-09-15 04:20:00|64394.2|64384.2|64396.3|64386.3|64397|64387|64393.9|64383.9|179
1631679900000|2021-09-15 04:25:00|64396.2|64386.2|64392.6|64382.6|64397.9|64386.3|64392|64377.5|321
1631680200000|2021-09-15 04:30:00|64392.5|64382.5|64395.7|64385.7|64399.2|64386|64391.7|64378.5|257
1631680500000|2021-09-15 04:35:00|64395.8|64385.8|64396|64386|64397.5|64387.5|64395.3|64385.3|231
1631680800000|2021-09-15 04:40:00|64395.9|64385.9|64396.5|64386.5|64402.5|64387.7|64395.4|64381.3|246
1631681100000|2021-09-15 04:45:00|64396.4|64386.4|64404.6|64384.6|64405.2|64389.9|64396|64381.8|281
1631681400000|2021-09-15 04:50:00|64404.5|64384.5|64405.9|64385.9|64410.6|64394.6|64400.8|64384.5|305
1631681700000|2021-09-15 04:55:00|64406|64386|64404.8|64384.8|64409|64394.7|64399.8|64384.8|345
1631682000000|2021-09-15 05:00:00|64404.9|64384.9|64401.3|64391.3|64406.4|64391.6|64394.3|64381|446
1631682300000|2021-09-15 05:05:00|64401.4|64391.4|64404.2|64394.2|64406.6|64395.2|64401.3|64386.1|287
1631682600000|2021-09-15 05:10:00|64404.1|64394.1|64402.2|64392.2|64404.9|64394.9|64399.8|64389.8|320
1631682900000|2021-09-15 05:15:00|64402.1|64392.1|64425.5|64415.5|64445.9|64430.1|64400.9|64390.9|767
1631683200000|2021-09-15 05:20:00|64425|64415|64418.3|64408.3|64427.1|64415.3|64416.5|64403.8|512
1631683500000|2021-09-15 05:25:00|64418.9|64408.9|64431.3|64421.3|64436.6|64424.1|64418.9|64404.9|536
1631683800000|2021-09-15 05:30:00|64431.4|64421.4|64424.7|64414.7|64433|64423|64423.3|64409.3|569
1631684100000|2021-09-15 05:35:00|64424.6|64414.6|64417.9|64407.9|64425.2|64415.2|64411.5|64401.5|509
1631684400000|2021-09-15 05:40:00|64418|64408|64414.8|64404.8|64423.8|64413.3|64413.7|64399.5|581
1631684700000|2021-09-15 05:45:00|64415|64405|64418.2|64408.2|64420.7|64410.7|64413.9|64399.5|549
1631685000000|2021-09-15 05:50:00|64417.9|64407.9|64410.3|64400.3|64418.7|64408|64404.3|64390.3|586
1631685300000|2021-09-15 05:55:00|64410.1|64400.1|64415.7|64395.7|64419.4|64405.9|64409.9|64394.7|520
1631685600000|2021-09-15 06:00:00|64410.8|64400.8|64418.8|64408.8|64424.6|64409.2|64403.7|64388.8|678
1631685900000|2021-09-15 06:05:00|64418.7|64408.7|64423|64413|64428.4|64413.7|64415.1|64400.7|586
1631686200000|2021-09-15 06:10:00|64423.1|64413.1|64410|64400|64427.3|64414.2|64405.6|64392.7|632
1631686500000|2021-09-15 06:15:00|64409.8|64399.8|64415|64405|64422.6|64409.4|64404.5|64392|631
1631686800000|2021-09-15 06:20:00|64415.1|64405.1|64411.6|64401.6|64418|64406.5|64404|64394|577
1631687100000|2021-09-15 06:25:00|64411.8|64401.8|64416.8|64406.8|64422.1|64407.1|64408.2|64393.4|551
1631687400000|2021-09-15 06:30:00|64417|64407|64411.2|64401.2|64417.1|64407.1|64406.7|64396.7|499
1631687700000|2021-09-15 06:35:00|64411|64401|64412.2|64402.2|64418.7|64408.7|64410.5|64400.5|577
1631688000000|2021-09-15 06:40:00|64412.4|64402.4|64380.3|64370.3|64413|64402.4|64379.8|64367|726
1631688300000|2021-09-15 06:45:00|64380.4|64370.4|64359.6|64349.6|64385|64370.6|64359.5|64349.5|706
1631688600000|2021-09-15 06:50:00|64359.5|64349.5|64364.6|64354.6|64370.5|64360.5|64357|64345.3|626
1631688900000|2021-09-15 06:55:00|64364.7|64354.7|64355.2|64345.2|64364.7|64354.7|64348.3|64338.3|655
1631689200000|2021-09-15 07:00:00|64355.5|64345.5|64360.3|64350.3|64363|64352.2|64348.7|64333.9|748
1631689500000|2021-09-15 07:05:00|64360.6|64350.6|64349.3|64339.3|64360.9|64350.9|64347.2|64331.8|628
1631689800000|2021-09-15 07:10:00|64349.4|64339.4|64361.8|64351.8|64369.7|64354.8|64349.3|64334.3|658
1631690100000|2021-09-15 07:15:00|64361|64351|64348.9|64338.9|64368.5|64353.5|64348.6|64338.3|570
1631690400000|2021-09-15 07:20:00|64348.8|64338.8|64331.8|64321.8|64349.9|64339.9|64326.2|64313.4|645
1631690700000|2021-09-15 07:25:00|64331.4|64321.4|64329.3|64319.3|64337.4|64323|64321.1|64311.1|596
1631691000000|2021-09-15 07:30:00|64329.8|64319.8|64337.3|64327.3|64340.7|64327.6|64329.7|64314.8|505
1631691300000|2021-09-15 07:35:00|64337.7|64327.7|64330.7|64320.7|64337.8|64327.7|64325|64309.6|517
1631691600000|2021-09-15 07:40:00|64330.8|64320.8|64334.4|64324.4|64340.3|64327.7|64330.4|64320.3|358
1631691900000|2021-09-15 07:45:00|64334.3|64324.3|64327.7|64317.7|64337.3|64327.3|64325.5|64312|468
1631692200000|2021-09-15 07:50:00|64327.5|64317.5|64333.7|64323.7|64336.3|64326.3|64327.5|64313.7|464
1631692500000|2021-09-15 07:55:00|64333.6|64323.6|64337.3|64327.3|64339.3|64329.3|64331.9|64318.7|480
1631692800000|2021-09-15 08:00:00|64337.5|64327.5|64340.2|64330.2|64340.5|64330.4|64332.2|64319.1|525
1631693100000|2021-09-15 08:05:00|64340.3|64330.3|64341.7|64331.7|64342.6|64332.6|64336.1|64326.1|474
1631693400000|2021-09-15 08:10:00|64341.8|64331.8|64339.7|64329.7|64342|64332|64333.5|64323.5|422
1631693700000|2021-09-15 08:15:00|64339.6|64329.6|64340.5|64330.5|64341.1|64331.1|64337|64327|425
1631694000000|2021-09-15 08:20:00|64340.1|64330.1|64330.2|64320.2|64341.6|64330.2|64324.1|64309.1|462
1631694300000|2021-09-15 08:25:00|64330.1|64320.1|64321.8|64311.8|64334.4|64323|64321.1|64310.8|472
1631694600000|2021-09-15 08:30:00|64322.2|64312.2|64334.7|64324.7|64338.5|64324.8|64317.7|64303.2|476
1631694900000|2021-09-15 08:35:00|64334.9|64324.9|64334.1|64324.1|64339.9|64329.9|64332|64319.1|431
1631695200000|2021-09-15 08:40:00|64334|64324|64327.1|64307.1|64342.2|64327.1|64321.4|64307.1|497
1631695500000|2021-09-15 08:45:00|64322.2|64312.2|64330.2|64320.2|64337.2|64322.1|64320.7|64308.5|560
1631695800000|2021-09-15 08:50:00|64330.4|64320.4|64324.8|64314.8|64331.4|64321.4|64322.6|64308.9|429
1631696100000|2021-09-15 08:55:00|64324|64314|64323|64313|64329.7|64317.7|64320.3|64305.5|477
1631696400000|2021-09-15 09:00:00|64322.6|64312.6|64324.7|64314.7|64331|64317|64322.2|64307.8|526
1631696700000|2021-09-15 09:05:00|64324.6|64314.6|64305.6|64295.6|64326.5|64314.7|64300.8|64286.5|500
1631697000000|2021-09-15 09:10:00|64305.5|64295.5|64303|64293|64314.4|64300.1|64300.6|64286.5|454
1631697300000|2021-09-15 09:15:00|64308|64288|64290.2|64280.2|64308.3|64295.8|64274.4|64259.8|576
1631697600000|2021-09-15 09:20:00|64290|64280|64297.7|64287.7|64301.2|64289.8|64287.9|64273.4|508
1631697900000|2021-09-15 09:25:00|64297.6|64287.6|64300.6|64290.6|64307.4|64294|64296.7|64286.7|454
1631698200000|2021-09-15 09:30:00|64300.5|64290.5|64303.2|64293.2|64310.1|64295.2|64299.7|64285.7|417
1631698500000|2021-09-15 09:35:00|64301.7|64291.7|64294.3|64284.3|64306.4|64292.7|64292.9|64282.9|364
1631698800000|2021-09-15 09:40:00|64294.5|64284.5|64283.4|64273.4|64299.8|64286.5|64282.8|64272.8|356
1631699100000|2021-09-15 09:45:00|64283.3|64273.3|64285.1|64275.1|64293.4|64278.5|64280.5|64268|431
1631699400000|2021-09-15 09:50:00|64284.9|64274.9|64288.4|64278.4|64292.7|64280.3|64280|64265.4|470
1631699700000|2021-09-15 09:55:00|64288.5|64278.5|64286.1|64276.1|64295.1|64280.5|64285.6|64273.9|338
1631700000000|2021-09-15 10:00:00|64286|64276|64286.5|64276.5|64292.3|64277.8|64285.4|64272.3|224
1631700300000|2021-09-15 10:05:00|64286.3|64276.3|64282|64272|64290.3|64277.4|64280.9|64270|268
1631700600000|2021-09-15 10:10:00|64281.9|64271.9|64285.5|64275.5|64291.3|64277.3|64279.5|64264.4|309
1631700900000|2021-09-15 10:15:00|64285.3|64275.3|64292.5|64282.5|64299.3|64285.5|64282.7|64270.4|409
1631701200000|2021-09-15 10:20:00|64292.2|64282.2|64286.4|64276.4|64297.1|64283.1|64285.8|64271.2|382
1631701500000|2021-09-15 10:25:00|64286.3|64276.3|64290|64270|64294.3|64279.9|64282.3|64267.4|340
1631701800000|2021-09-15 10:30:00|64290.1|64270.1|64285.8|64275.8|64292.6|64278.4|64283.2|64267.8|389
1631702100000|2021-09-15 10:35:00|64285.7|64275.7|64281.7|64261.7|64298.1|64283.5|64280.1|64261.7|433
1631702400000|2021-09-15 10:40:00|64281.8|64261.8|64281.1|64271.1|64286.8|64271.1|64271.7|64257.6|433
1631702700000|2021-09-15 10:45:00|64286.2|64266.2|64284.5|64264.5|64286.5|64267.9|64275.3|64260.2|405
1631703000000|2021-09-15 10:50:00|64284.4|64264.4|64281|64261|64284.6|64268|64273.5|64258.6|410
1631703300000|2021-09-15 10:55:00|64280.8|64260.8|64283.4|64263.4|64284.9|64267.8|64277.2|64260.3|405
1631703600000|2021-09-15 11:00:00|64283.1|64263.1|64290.1|64270.1|64296.2|64278.9|64277.5|64262.1|405
1631703900000|2021-09-15 11:05:00|64289.9|64269.9|64283|64273|64292.4|64277.2|64282|64268.5|474
1631704200000|2021-09-15 11:10:00|64283.1|64273.1|64302.8|64282.8|64304.4|64288.3|64281.9|64271.4|408
1631704500000|2021-09-15 11:15:00|64302.9|64282.9|64297.8|64287.8|64303.3|64288.1|64296|64281.3|307
1631704800000|2021-09-15 11:20:00|64297.7|64287.7|64296.7|64286.7|64302.6|64287.9|64291.6|64276.8|513
1631705100000|2021-09-15 11:25:00|64301.8|64281.8|64286.6|64276.6|64302.2|64287.4|64285.2|64270.5|436
1631705400000|2021-09-15 11:30:00|64286.9|64276.9|64290.6|64280.6|64295.8|64280.9|64286.5|64271.5|561
1631705700000|2021-09-15 11:35:00|64290.7|64280.7|64295.4|64285.4|64300.4|64290.4|64290.6|64277.8|452
1631706000000|2021-09-15 11:40:00|64295.3|64285.3|64302.2|64292.2|64310.2|64295.1|64292.9|64278.1|478
1631706300000|2021-09-15 11:45:00|64302.3|64292.3|64303.5|64293.5|64310.1|64295.3|64296.8|64284.1|486
1631706600000|2021-09-15 11:50:00|64303.2|64293.2|64310.3|64300.3|64318.3|64303.4|64301.1|64286.1|526
1631706900000|2021-09-15 11:55:00|64310.7|64300.7|64305.6|64295.6|64316.7|64302.2|64304.3|64289.9|491
1631707200000|2021-09-15 12:00:00|64305.8|64295.8|64310.9|64290.9|64312.1|64298.9|64304.3|64289.4|328
1631707500000|2021-09-15 12:05:00|64310.8|64290.8|64304.5|64294.5|64311.8|64297.6|64303.8|64290.6|414
1631707800000|2021-09-15 12:10:00|64304.6|64294.6|64310.6|64300.6|64310.8|64300.8|64304.5|64294.5|348
1631708100000|2021-09-15 12:15:00|64310.7|64300.7|64304.7|64294.7|64312.6|64300.7|64304.6|64289.8|414
1631708400000|2021-09-15 12:20:00|64303.9|64293.9|64306.8|64296.8|64311.8|64300.5|64302.6|64287.9|491
1631708700000|2021-09-15 12:25:00|64307.6|64297.6|64305.8|64285.8|64311.4|64301.4|64304.9|64284.9|532
1631709000000|2021-09-15 12:30:00|64305.9|64285.9|64305.7|64295.7|64319.6|64305.6|64299.2|64281.3|791
1631709300000|2021-09-15 12:35:00|64303.2|64293.2|64303.2|64293.2|64308.8|64294.4|64294.5|64279|651
1631709600000|2021-09-15 12:40:00|64303.3|64293.3|64298.6|64288.6|64310.8|64295.9|64296.8|64282.3|739
1631709900000|2021-09-15 12:45:00|64298|64288|64309.8|64289.8|64312.2|64296.1|64297.6|64282.8|686
1631710200000|2021-09-15 12:50:00|64310|64290|64312.5|64302.5|64317.3|64307.3|64302.6|64289.6|676
1631710500000|2021-09-15 12:55:00|64312.7|64302.7|64315.2|64305.2|64321.7|64307.3|64310.5|64297.4|609
1631710800000|2021-09-15 13:00:00|64315.3|64305.3|64317.5|64307.5|64321|64309.3|64310.7|64297.6|687
1631711100000|2021-09-15 13:05:00|64316.9|64306.9|64314.1|64304.1|64322.6|64307.9|64309.6|64296.4|610
1631711400000|2021-09-15 13:10:00|64314.2|64304.2|64300.9|64280.9|64317.1|64305.3|64294.8|64279.1|557
1631711700000|2021-09-15 13:15:00|64301.2|64281.2|64278.9|64268.9|64301.4|64286|64278.2|64268.2|745
1631712000000|2021-09-15 13:20:00|64279|64269|64285.8|64275.8|64289.3|64276.3|64263.9|64252.9|749
1631712300000|2021-09-15 13:25:00|64286.1|64276.1|64286.6|64276.6|64295.4|64280.1|64281.7|64266.5|664
1631712600000|2021-09-15 13:30:00|64286.2|64276.2|64303.7|64283.7|64310.1|64291|64283.6|64269.7|815
1631712900000|2021-09-15 13:35:00|64298.9|64288.9|64311.7|64301.7|64312|64302|64296.2|64280.8|781
1631713200000|2021-09-15 13:40:00|64311.8|64301.8|64298.2|64288.2|64315.4|64301.8|64296.8|64281.7|766
1631713500000|2021-09-15 13:45:00|64298.1|64288.1|64277.2|64267.2|64300.7|64289.4|64277.2|64261.7|764
1631713800000|2021-09-15 13:50:00|64277.1|64267.1|64281.4|64271.4|64296.4|64281|64274.4|64259.4|864
1631714100000|2021-09-15 13:55:00|64281.5|64271.5|64271.1|64261.1|64289.3|64274.6|64268.3|64253.5|828
1631714400000|2021-09-15 14:00:00|64270.5|64260.5|64276|64266|64280.7|64266|64259.9|64244.7|773
1631714700000|2021-09-15 14:05:00|64276.3|64266.3|64272.5|64262.5|64291.2|64274.8|64270.8|64255.9|814
1631715000000|2021-09-15 14:10:00|64272.6|64262.6|64284.4|64264.4|64289.8|64274.8|64270.8|64260.3|767
1631715300000|2021-09-15 14:15:00|64279.2|64269.2|64280.4|64260.4|64291.9|64275.7|64275.1|64259.6|744
1631715600000|2021-09-15 14:20:00|64280.3|64260.3|64273.5|64263.5|64289.1|64273.3|64272.7|64258|650
1631715900000|2021-09-15 14:25:00|64273.4|64263.4|64280.9|64260.9|64282.1|64267.1|64268.7|64254.9|688
1631716200000|2021-09-15 14:30:00|64280.8|64260.8|64285.6|64265.6|64288.7|64273.8|64274.9|64259.9|680
1631716500000|2021-09-15 14:35:00|64286.3|64266.3|64275.2|64265.2|64288.2|64272.9|64272.2|64257.2|705
1631716800000|2021-09-15 14:40:00|64275.1|64265.1|64275.1|64265.1|64284.6|64269.5|64271.4|64256.4|583
1631717100000|2021-09-15 14:45:00|64275.2|64265.2|64281.4|64261.4|64287.1|64272|64274.1|64259.3|601
1631717400000|2021-09-15 14:50:00|64281.6|64261.6|64283.9|64273.9|64289.8|64277|64266.6|64251.5|769
1631717700000|2021-09-15 14:55:00|64284.5|64274.5|64270|64260|64288.5|64276|64260.7|64247.6|785
1631718000000|2021-09-15 15:00:00|64270.1|64260.1|64285.2|64265.2|64291|64276.1|64269.9|64257.2|686
1631718300000|2021-09-15 15:05:00|64285.3|64265.3|64282.2|64272.2|64290.3|64275.2|64280.4|64265.3|527
1631718600000|2021-09-15 15:10:00|64282|64272|64279.4|64269.4|64286.9|64273.1|64276.3|64262.3|543
1631718900000|2021-09-15 15:15:00|64279.2|64269.2|64286.7|64266.7|64292.7|64277.5|64276.7|64261.8|571
1631719200000|2021-09-15 15:20:00|64286.9|64266.9|64284.6|64274.6|64292.6|64277.9|64276.5|64261.1|645
1631719500000|2021-09-15 15:25:00|64284.9|64274.9|64283.1|64273.1|64289.7|64275.4|64279.2|64265.4|481
1631719800000|2021-09-15 15:30:00|64283.2|64273.2|64280.8|64270.8|64292.6|64278.9|64279.9|64265.1|655
1631720100000|2021-09-15 15:35:00|64281|64271|64280.7|64260.7|64290.5|64276|64274.9|64260.2|541
1631720400000|2021-09-15 15:40:00|64280.6|64260.6|64275|64265|64282.9|64267.3|64273.6|64259.3|426
1631720700000|2021-09-15 15:45:00|64274.7|64264.7|64273.2|64263.2|64283|64268.2|64272.2|64259|464
1631721000000|2021-09-15 15:50:00|64273|64263|64279.3|64269.3|64285.9|64271|64271.9|64258.7|448
1631721300000|2021-09-15 15:55:00|64284.3|64264.3|64278.1|64268.1|64287.7|64272.9|64273.2|64258.2|561
1631721600000|2021-09-15 16:00:00|64278|64268|64286.8|64266.8|64290.3|64276|64278|64263.2|463
1631721900000|2021-09-15 16:05:00|64287|64267|64284.2|64264.2|64288.6|64273.2|64278.2|64262.5|362
1631722200000|2021-09-15 16:10:00|64284.1|64264.1|64280.4|64270.4|64285.5|64271.2|64270.8|64255.8|369
1631722500000|2021-09-15 16:15:00|64280.3|64270.3|64281.6|64261.6|64284.5|64270.4|64274.4|64259.5|307
1631722800000|2021-09-15 16:20:00|64281.5|64261.5|64274.7|64264.7|64283.7|64268.5|64274.5|64259.4|418
1631723100000|2021-09-15 16:25:00|64274.8|64264.8|64281.2|64261.2|64281.4|64265.1|64271.5|64256.6|326
1631723400000|2021-09-15 16:30:00|64281.1|64261.1|64279.4|64269.4|64284.4|64269.9|64276.3|64261|277
1631723700000|2021-09-15 16:35:00|64279.3|64269.3|64281.4|64271.4|64288.7|64273.6|64277.4|64262.5|313
1631724000000|2021-09-15 16:40:00|64280.2|64270.2|64277.2|64267.2|64282.8|64270.2|64274.6|64259.6|342
1631724300000|2021-09-15 16:45:00|64282.1|64262.1|64281.1|64271.1|64289.9|64275.3|64277.8|64261.9|305
1631724600000|2021-09-15 16:50:00|64281.2|64271.2|64282.9|64272.9|64288.8|64273.6|64280.2|64266.4|300
1631724900000|2021-09-15 16:55:00|64282.4|64272.4|64284.6|64264.6|64285.9|64272.4|64276.2|64262.1|404
1631725200000|2021-09-15 17:00:00|64284.5|64264.5|64277.6|64267.6|64286.1|64272.3|64277|64262.7|383
1631725500000|2021-09-15 17:05:00|64277.7|64267.7|64289.9|64269.9|64289.9|64275.8|64276.6|64262.1|326
1631725800000|2021-09-15 17:10:00|64284.5|64274.5|64282.4|64272.4|64289.8|64275|64280.5|64265.8|272
1631726100000|2021-09-15 17:15:00|64287.5|64267.5|64280.6|64260.6|64287.5|64272.4|64275.8|64260.4|345
1631726400000|2021-09-15 17:20:00|64280.7|64260.7|64282.1|64262.1|64283.7|64267.9|64274.5|64259.7|317
1631726700000|2021-09-15 17:25:00|64282|64262|64278.6|64258.6|64283.4|64268.2|64272.5|64257.7|330
1631727000000|2021-09-15 17:30:00|64278.4|64258.4|64273.3|64253.3|64278.9|64258.9|64272.9|64252.9|270
1631727300000|2021-09-15 17:35:00|64273.2|64253.2|64273.8|64253.8|64275|64258.2|64266.8|64251.7|360
1631727600000|2021-09-15 17:40:00|64273.7|64253.7|64266|64246|64274.9|64255.3|64260.9|64245.7|336
1631727900000|2021-09-15 17:45:00|64265.9|64245.9|64262.7|64242.7|64266.7|64250.8|64256.5|64241.6|407
1631728200000|2021-09-15 17:50:00|64262.9|64242.9|64257.6|64247.6|64264.4|64249.7|64256.6|64241.4|292
1631728500000|2021-09-15 17:55:00|64257.3|64247.3|64272.5|64252.5|64272.5|64257.6|64257|64241.8|372
1631728800000|2021-09-15 18:00:00|64267.8|64257.8|64271.6|64251.6|64275.1|64259.6|64266.9|64251.3|369
1631729100000|2021-09-15 18:05:00|64271.2|64251.2|64277.1|64257.1|64278|64262.2|64266.3|64250.8|409
1631729400000|2021-09-15 18:10:00|64276.9|64256.9|64284|64264|64284.1|64269.6|64270.9|64256.9|315
1631729700000|2021-09-15 18:15:00|64283.9|64263.9|64282.1|64262.1|64284.6|64269.5|64271.9|64257.5|302
1631730000000|2021-09-15 18:20:00|64280.9|64260.9|64284.5|64264.5|64285.2|64269.2|64275.4|64259.3|352
1631730300000|2021-09-15 18:25:00|64284.4|64264.4|64285|64265|64285.3|64270.1|64278|64262.2|310
1631730600000|2021-09-15 18:30:00|64284.9|64264.9|64292.9|64272.9|64293|64277.6|64278.7|64263|356
1631730900000|2021-09-15 18:35:00|64293|64273|64296.6|64276.6|64296.7|64283.4|64287|64271.7|257
1631731200000|2021-09-15 18:40:00|64296.4|64276.4|64288.2|64268.2|64296.4|64280.9|64282.9|64268|259
1631731500000|2021-09-15 18:45:00|64288|64268|64268.4|64258.4|64288.3|64273.2|64268.2|64253.3|295
1631731800000|2021-09-15 18:50:00|64268.3|64258.3|64278.2|64268.2|64284.4|64269.7|64268.3|64253.9|303
1631732100000|2021-09-15 18:55:00|64283.1|64263.1|64272.9|64262.9|64283.4|64268.6|64272.1|64258.1|307
1631732400000|2021-09-15 19:00:00|64272.6|64262.6|64283|64263|64283.7|64267.2|64270.4|64255.5|421
1631732700000|2021-09-15 19:05:00|64282.9|64262.9|64290.1|64270.1|64295.6|64280.9|64277.7|64262.8|268
1631733000000|2021-09-15 19:10:00|64290|64270|64284.8|64264.8|64291.7|64277.1|64280.6|64264.7|248
1631733300000|2021-09-15 19:15:00|64284.9|64264.9|64285.7|64265.7|64286.6|64271.4|64275.9|64260.8|238
1631733600000|2021-09-15 19:20:00|64285.6|64265.6|64286.1|64266.1|64289.2|64273|64280.8|64265.2|214
1631733900000|2021-09-15 19:25:00|64286|64266|64286.5|64266.5|64287.3|64271.8|64277.7|64262.5|238
1631734200000|2021-09-15 19:30:00|64286.4|64266.4|64279.7|64269.7|64287.6|64271.9|64279.5|64264.6|170
1631734500000|2021-09-15 19:35:00|64279.6|64269.6|64278|64258|64284.1|64269.8|64272.4|64257.6|254
1631734800000|2021-09-15 19:40:00|64277.9|64257.9|64270.2|64260.2|64277.9|64262.8|64268.3|64253.4|230
1631735100000|2021-09-15 19:45:00|64270.1|64260.1|64283.9|64263.9|64285.2|64265.2|64270.1|64255.1|195
1631735400000|2021-09-15 19:50:00|64284|64264|64277.6|64257.6|64286.1|64266.1|64275.8|64255.8|313
1631735700000|2021-09-15 19:55:00|64277.5|64257.5|64279.2|64259.2|64281.5|64263|64272.5|64255.4|350
1631736000000|2021-09-15 20:00:00|64279.1|64259.1|64280.5|64260.5|64281.5|64266.2|64276.2|64259.1|252
1631736300000|2021-09-15 20:05:00|64281|64261|64279.3|64259.3|64282.9|64267.8|64274.1|64259.1|204
1631736600000|2021-09-15 20:10:00|64279.4|64259.4|64278|64258|64279.8|64264.3|64273.7|64257.7|140
1631736900000|2021-09-15 20:15:00|64278.1|64258.1|64278|64258|64279.2|64259.2|64277.7|64257.7|147
1631737200000|2021-09-15 20:20:00|64278.1|64258.1|64279.1|64259.1|64279.9|64259.9|64277.8|64257.8|152
1631737500000|2021-09-15 20:25:00|64279.3|64259.3|64279.4|64259.4|64280.2|64264.3|64274.1|64258.8|133
1631737800000|2021-09-15 20:30:00|64280.3|64260.3|64281.8|64261.8|64283.3|64263.3|64279.1|64259.1|150
1631738100000|2021-09-15 20:35:00|64281.9|64261.9|64281.3|64261.3|64282.5|64262.5|64281|64261|108
1631738400000|2021-09-15 20:40:00|64281.5|64261.5|64283.7|64263.7|64283.7|64263.7|64279.2|64259.2|181
1631738700000|2021-09-15 20:45:00|64284.1|64264.1|64283.8|64263.8|64291.1|64266.4|64283.2|64257.9|165
1631739000000|2021-09-15 20:50:00|64283.6|64263.6|64284.1|64264.1|64288.9|64265.6|64281.6|64256.3|187
1631739300000|2021-09-15 20:55:00|64283.5|64263.5|64279|64259|64290.1|64270.1|64278.4|64258.4|225
1631739600000|2021-09-15 21:00:00|64286|64254.4|64288.5|64252.2|64291.3|64255.7|64285.6|64248.1|64
1631739900000|2021-09-15 21:05:00|64278.8|64242.3|64284.1|64248.4|64304.7|64254.8|64278.8|64242|54
1631740200000|2021-09-15 21:10:00|64291.3|64245.6|64293|64244.9|64300.4|64262|64282|64241.4|113
1631740500000|2021-09-15 21:15:00|64295.6|64244.7|64291.1|64246.2|64300.5|64254.8|64284|64242|110
1631740800000|2021-09-15 21:20:00|64291.4|64246.4|64293.9|64243.8|64300.5|64254.8|64284|64243.2|72
1631741100000|2021-09-15 21:25:00|64285.2|64249.2|64284|64247|64300.5|64251.3|64284|64242|112
1631741400000|2021-09-15 21:30:00|64294.7|64244.3|64284.1|64248.5|64297.6|64259.2|64277.1|64244.3|146
1631741700000|2021-09-15 21:35:00|64300|64243.6|64285.7|64244.1|64300|64255.8|64284.1|64243.4|72
1631742000000|2021-09-15 21:40:00|64285.2|64249.6|64291.4|64243.6|64298.1|64255.8|64284|64241.5|77
1631742300000|2021-09-15 21:45:00|64290.1|64253.8|64296.3|64241|64299.9|64255.8|64287.5|64241|36
1631742600000|2021-09-15 21:50:00|64287.5|64255.8|64293.5|64254.1|64296.3|64255.8|64287.5|64241|75
1631742900000|2021-09-15 21:55:00|64289.2|64255.8|64291.2|64251.1|64298.3|64258.1|64289.2|64241|78
1631743200000|2021-09-15 22:00:00|64292.3|64244|64278.3|64258.3|64294.2|64262|64276.7|64243.9|452
1631743500000|2021-09-15 22:05:00|64278.5|64258.5|64277.9|64257.9|64290.3|64261|64277|64247.7|472
1631743800000|2021-09-15 22:10:00|64277.8|64257.8|64280.3|64260.3|64287.1|64264.1|64276.4|64249.4|310
1631744100000|2021-09-15 22:15:00|64284.5|64254.2|64280|64260|64290.6|64260.7|64276.6|64246.4|317
1631744400000|2021-09-15 22:20:00|64285.1|64254.7|64280.7|64260.7|64290.2|64262.1|64276.3|64251.3|240
1631744700000|2021-09-15 22:25:00|64281|64261|64282.5|64262.5|64292.3|64263.2|64279.5|64250|241
1631745000000|2021-09-15 22:30:00|64282.9|64262.9|64287.3|64254|64290|64264.9|64279.4|64249.4|303
1631745300000|2021-09-15 22:35:00|64287.4|64253.7|64286.8|64256.3|64293.3|64263.6|64279.7|64248|304
1631745600000|2021-09-15 22:40:00|64286.5|64256|64280|64260|64288.3|64261.8|64276.5|64250.7|444
1631745900000|2021-09-15 22:45:00|64278.4|64258.4|64279.6|64259.6|64289.9|64263.2|64277.3|64251.2|453
1631746200000|2021-09-15 22:50:00|64279.8|64259.8|64281.4|64261.4|64288|64261.9|64276.4|64245.6|256
1631746500000|2021-09-15 22:55:00|64281.5|64261.5|64279.1|64259.1|64290.2|64261.9|64277.1|64250.8|282
1631746800000|2021-09-15 23:00:00|64279.3|64259.3|64280.9|64260.9|64282.7|64262.7|64278.9|64258.9|300
1631747100000|2021-09-15 23:05:00|64281.1|64261.1|64279.8|64259.8|64281.6|64261.6|64278.5|64258.5|173
1631747400000|2021-09-15 23:10:00|64280.1|64260.1|64282.8|64262.8|64282.9|64262.9|64278.7|64258.7|168
1631747700000|2021-09-15 23:15:00|64282.7|64262.7|64285.2|64265.2|64287.5|64267.5|64279.9|64259.9|184
1631748000000|2021-09-15 23:20:00|64285.1|64265.1|64284.1|64264.1|64285.8|64265.8|64283.5|64263.5|193
1631748300000|2021-09-15 23:25:00|64284.2|64264.2|64283.2|64263.2|64284.9|64264.9|64282.3|64262.3|124
1631748600000|2021-09-15 23:30:00|64283.9|64263.9|64283.8|64263.8|64284.3|64264.3|64282.6|64262.6|159
1631748900000|2021-09-15 23:35:00|64284.3|64264.3|64283.7|64263.7|64284.6|64264.6|64282.3|64262.3|143
1631749200000|2021-09-15 23:40:00|64284|64264|64284|64264|64285.8|64265.8|64282.5|64262.5|155
1631749500000|2021-09-15 23:45:00|64283.3|64263.3|64306.8|64286.8|64312.3|64292.3|64275.2|64255.2|484
1631749800000|2021-09-15 23:50:00|64306.4|64286.4|64295|64275|64309.7|64289.7|64294.7|64274.7|287
1631750100000|2021-09-15 23:55:00|64295.2|64275.2|64300.3|64280.3|64301.2|64281.2|64293.7|64273.7|242
1631750400000|2021-09-16 00:00:00|64300.4|64280.4|64299.8|64279.8|64301.1|64281.1|64297.1|64277.1|392
1631750700000|2021-09-16 00:05:00|64300.1|64280.1|64302.1|64282.1|64308.2|64288.2|64300|64280|352
1631751000000|2021-09-16 00:10:00|64302.2|64282.2|64306.8|64286.8|64307.6|64287.6|64301.9|64281.9|288
1631751300000|2021-09-16 00:15:00|64306.7|64286.7|64301.3|64281.3|64309.2|64289.2|64297.9|64280.4|280
1631751600000|2021-09-16 00:20:00|64302.9|64282.9|64307.8|64287.8|64310|64290.4|64300.1|64281.7|408
1631751900000|2021-09-16 00:25:00|64307.9|64287.9|64320.2|64300.2|64323.5|64303.5|64305.8|64285.8|395
1631752200000|2021-09-16 00:30:00|64320.1|64300.1|64323.9|64303.9|64325.8|64305.8|64319.1|64299.1|423
1631752500000|2021-09-16 00:35:00|64324.3|64304.3|64309|64289|64325.5|64307.8|64308.5|64288.5|560
1631752800000|2021-09-16 00:40:00|64308.4|64288.4|64310.1|64290.1|64312.6|64292.6|64305.8|64285.8|451
1631753100000|2021-09-16 00:45:00|64310|64290|64308.7|64288.7|64311.8|64291.8|64307.9|64287.9|474
1631753400000|2021-09-16 00:50:00|64308.9|64288.9|64312.7|64292.7|64312.8|64292.8|64306.5|64286.5|429
1631753700000|2021-09-16 00:55:00|64312.4|64292.4|64306.7|64286.7|64313.8|64293.8|64306|64286|557
1631754000000|2021-09-16 01:00:00|64306.9|64286.9|64311.4|64291.4|64314.7|64298.3|64306.5|64286.5|544
1631754300000|2021-09-16 01:05:00|64311.3|64291.3|64308.5|64288.5|64311.3|64291.3|64307.4|64287.4|493
1631754600000|2021-09-16 01:10:00|64308.6|64288.6|64310.3|64290.3|64312.5|64296.4|64303.4|64287.9|397
1631754900000|2021-09-16 01:15:00|64310.4|64290.4|64310|64290|64314.7|64294.7|64307|64287|483
1631755200000|2021-09-16 01:20:00|64309.9|64289.9|64314.7|64304.7|64323.2|64308.4|64303.8|64289.2|509
1631755500000|2021-09-16 01:25:00|64314.6|64304.6|64318.4|64298.4|64321.9|64307.2|64312.3|64297.2|527
1631755800000|2021-09-16 01:30:00|64318.2|64298.2|64335|64315|64343.3|64326.7|64311.6|64296.4|755
1631756100000|2021-09-16 01:35:00|64335.1|64315.1|64317.9|64307.9|64335.8|64320.6|64310.1|64296.5|612
1631756400000|2021-09-16 01:40:00|64318.1|64308.1|64318.3|64298.3|64330.3|64315.5|64312|64297.3|629
1631756700000|2021-09-16 01:45:00|64318.5|64298.5|64291.5|64271.5|64319.5|64299.5|64286.4|64270.7|728
1631757000000|2021-09-16 01:50:00|64291.1|64271.1|64303.3|64293.3|64307.3|64293.6|64286.6|64270.9|690
1631757300000|2021-09-16 01:55:00|64303.5|64293.5|64294.5|64284.5|64314.5|64294.5|64290.5|64276.8|759
1631757600000|2021-09-16 02:00:00|64294.4|64284.4|64298|64288|64301|64290.1|64292|64278.5|631
1631757900000|2021-09-16 02:05:00|64298.2|64288.2|64310.7|64290.7|64320.2|64305.2|64297.1|64282.8|568
1631758200000|2021-09-16 02:10:00|64310.8|64290.8|64318.6|64298.6|64320|64304.5|64308.3|64290.7|620
1631758500000|2021-09-16 02:15:00|64318.7|64298.7|64322.6|64302.6|64328.6|64313.2|64313.8|64298.7|679
1631758800000|2021-09-16 02:20:00|64322.7|64302.7|64321.4|64311.4|64327.2|64315|64311.3|64297.1|486
1631759100000|2021-09-16 02:25:00|64319.8|64309.8|64319.3|64309.3|64326.6|64312.8|64316.5|64302.7|409
1631759400000|2021-09-16 02:30:00|64319.2|64309.2|64313.3|64303.3|64321.8|64309.3|64310.6|64297.2|536
1631759700000|2021-09-16 02:35:00|64313.4|64303.4|64310.7|64300.7|64317.7|64306.5|64308.2|64295.6|449
1631760000000|2021-09-16 02:40:00|64310.6|64300.6|64307.5|64297.5|64314|64303.2|64306.5|64294|423
1631760300000|2021-09-16 02:45:00|64307.4|64297.4|64303.3|64293.3|64308.4|64297.5|64301.9|64288.4|425
1631760600000|2021-09-16 02:50:00|64303.4|64293.4|64306.3|64296.3|64312.9|64297.9|64303.4|64291.7|353
1631760900000|2021-09-16 02:55:00|64306.5|64296.5|64312.9|64302.9|64317.9|64304.3|64305|64295|514
1631761200000|2021-09-16 03:00:00|64312.8|64302.8|64321.4|64311.4|64321.6|64311.6|64311.7|64296.4|606
1631761500000|2021-09-16 03:05:00|64321.2|64311.2|64306.1|64296.1|64322.2|64311.2|64305.6|64290.9|630
1631761800000|2021-09-16 03:10:00|64311|64291|64311.6|64301.6|64317|64303.3|64305.4|64290.7|558
1631762100000|2021-09-16 03:15:00|64311.7|64301.7|64319.1|64299.1|64323.8|64308.2|64309.1|64298.8|521
1631762400000|2021-09-16 03:20:00|64319|64299|64321.3|64301.3|64321.4|64306.9|64309.9|64294.4|520
1631762700000|2021-09-16 03:25:00|64321.2|64301.2|64323.7|64313.7|64328.9|64313.7|64313.7|64298.8|397
1631763000000|2021-09-16 03:30:00|64324.1|64314.1|64328.9|64318.9|64332.5|64318.9|64323.2|64308.2|524
1631763300000|2021-09-16 03:35:00|64328.8|64318.8|64325.4|64315.4|64334.4|64319.8|64321.8|64305.2|509
1631763600000|2021-09-16 03:40:00|64325.5|64315.5|64327.6|64317.6|64334.4|64319.8|64325.2|64309.6|432
1631763900000|2021-09-16 03:45:00|64327.5|64317.5|64330.5|64320.5|64334.8|64321.2|64324.6|64309.5|381
1631764200000|2021-09-16 03:50:00|64330.4|64320.4|64335.4|64325.4|64342.2|64327.4|64329.3|64319.3|368
1631764500000|2021-09-16 03:55:00|64335.1|64325.1|64341.2|64321.2|64341.6|64331.2|64332.7|64319.2|420
1631764800000|2021-09-16 04:00:00|64341.1|64321.1|64334.4|64324.4|64341.5|64326.7|64332.2|64318.8|309
1631765100000|2021-09-16 04:05:00|64334.3|64324.3|64334.8|64324.8|64340.8|64326.4|64334|64319.8|219
1631765400000|2021-09-16 04:10:00|64339.7|64319.7|64337.5|64327.5|64340.2|64327.6|64334.3|64319.3|226
1631765700000|2021-09-16 04:15:00|64337.6|64327.6|64337.3|64327.3|64340.1|64330.1|64335.7|64325.7|355
1631766000000|2021-09-16 04:20:00|64337.4|64327.4|64339.1|64329.1|64344.2|64329.9|64337|64324.2|249
1631766300000|2021-09-16 04:25:00|64338.7|64328.7|64338.2|64328.2|64339.2|64329.2|64336.2|64326.2|273
1631766600000|2021-09-16 04:30:00|64338.1|64328.1|64337.4|64327.4|64339.5|64329.5|64335.8|64325.8|316
1631766900000|2021-09-16 04:35:00|64337.5|64327.5|64333.9|64313.9|64341.4|64327.7|64328.5|64313.5|303
1631767200000|2021-09-16 04:40:00|64333.8|64313.8|64329.6|64319.6|64336.3|64321.3|64328.3|64313.5|280
1631767500000|2021-09-16 04:45:00|64329.5|64319.5|64331.3|64311.3|64336|64321.2|64325.6|64310.9|235
1631767800000|2021-09-16 04:50:00|64331.1|64311.1|64332|64312|64332.5|64317.1|64326.7|64311|268
1631768100000|2021-09-16 04:55:00|64332.1|64312.1|64326.5|64316.5|64332.8|64318.4|64322.4|64310.7|388
1631768400000|2021-09-16 05:00:00|64332|64312|64324.7|64314.7|64332|64317.1|64319.8|64306.6|487
1631768700000|2021-09-16 05:05:00|64324.6|64314.6|64320.2|64310.2|64326.6|64314.8|64318.1|64303.9|391
1631769000000|2021-09-16 05:10:00|64320.3|64310.3|64320.4|64310.4|64329.7|64316.6|64319.2|64304.1|384
1631769300000|2021-09-16 05:15:00|64320.2|64310.2|64317.4|64307.4|64325.2|64310.7|64316.2|64301.1|348
1631769600000|2021-09-16 05:20:00|64317.8|64307.8|64318.4|64308.4|64323|64308.4|64313.8|64299.7|298
1631769900000|2021-09-16 05:25:00|64318.2|64308.2|64321.3|64311.3|64326.7|64312.1|64318.2|64303.1|301
1631770200000|2021-09-16 05:30:00|64321.2|64311.2|64330.6|64320.6|64335.8|64321|64321|64306.2|434
1631770500000|2021-09-16 05:35:00|64330.7|64320.7|64332.4|64322.4|64339.3|64326.2|64328.3|64315.1|536
1631770800000|2021-09-16 05:40:00|64332.6|64322.6|64326.8|64316.8|64340|64324.9|64326.4|64314.8|534
1631771100000|2021-09-16 05:45:00|64326.9|64316.9|64314.9|64304.9|64327.9|64317.9|64313|64300.5|636
1631771400000|2021-09-16 05:50:00|64315.2|64305.2|64322.8|64312.8|64335.8|64324.3|64315.2|64305.2|639
1631771700000|2021-09-16 05:55:00|64323.2|64313.2|64322.3|64312.3|64325.5|64315.5|64319.9|64309.9|602
1631772000000|2021-09-16 06:00:00|64321.4|64311.4|64318.7|64308.7|64323.4|64313.4|64318.2|64308.2|525
1631772300000|2021-09-16 06:05:00|64318.4|64308.4|64328|64318|64339|64324.6|64316.6|64306.6|591
1631772600000|2021-09-16 06:10:00|64327.8|64317.8|64342.6|64332.6|64353.7|64336.8|64327.7|64316.8|617
1631772900000|2021-09-16 06:15:00|64342.7|64332.7|64335.4|64325.4|64348.6|64336.5|64331.2|64317.3|651
1631773200000|2021-09-16 06:20:00|64335.5|64325.5|64341.8|64331.8|64345.7|64333.6|64332.5|64320.4|614
1631773500000|2021-09-16 06:25:00|64341.7|64331.7|64344.1|64334.1|64347.7|64334.4|64339.9|64326.9|473
1631773800000|2021-09-16 06:30:00|64344.4|64334.4|64357.2|64347.2|64359.3|64348.7|64344.3|64334.3|613
1631774100000|2021-09-16 06:35:00|64356.9|64346.9|64359|64349|64363.9|64350.1|64351.1|64337.7|573
1631774400000|2021-09-16 06:40:00|64358.8|64348.8|64351.4|64341.4|64361.8|64351|64350.4|64340.4|593
1631774700000|2021-09-16 06:45:00|64351.3|64341.3|64354.1|64344.1|64358.7|64346.7|64348.8|64338.4|651
1631775000000|2021-09-16 06:50:00|64354.3|64344.3|64384.3|64374.3|64385.3|64375.1|64353.3|64343.3|666
1631775300000|2021-09-16 06:55:00|64384.5|64374.5|64398.4|64378.4|64409|64394.6|64379.7|64368.9|839
1631775600000|2021-09-16 07:00:00|64393.5|64383.5|64386.6|64376.6|64402.9|64390.3|64382.2|64372.2|673
1631775900000|2021-09-16 07:05:00|64386.7|64376.7|64410.2|64390.2|64410.2|64394.9|64386.2|64374.1|566
1631776200000|2021-09-16 07:10:00|64410|64390|64392|64382|64410.5|64395.1|64389.3|64379.3|483
1631776500000|2021-09-16 07:15:00|64392.2|64382.2|64388.3|64378.3|64401.5|64391.4|64386|64376|559
1631776800000|2021-09-16 07:20:00|64388.2|64378.2|64371.4|64361.4|64389.2|64379.2|64365.9|64355.9|614
1631777100000|2021-09-16 07:25:00|64371.5|64361.5|64381.3|64371.3|64391.1|64376.3|64371.3|64360.1|560
1631777400000|2021-09-16 07:30:00|64381.4|64371.4|64375.6|64365.6|64389|64375.8|64375.2|64365.2|472
1631777700000|2021-09-16 07:35:00|64375.8|64365.8|64385.8|64375.8|64390.6|64376.2|64369|64354.2|577
1631778000000|2021-09-16 07:40:00|64385.7|64375.7|64381.5|64371.5|64388.6|64378.6|64377.4|64367.4|493
1631778300000|2021-09-16 07:45:00|64381.6|64371.6|64388|64378|64390.8|64380.7|64377.5|64364.8|608
1631778600000|2021-09-16 07:50:00|64388.8|64378.8|64423.7|64413.7|64427.7|64414.1|64388.8|64378.8|726
1631778900000|2021-09-16 07:55:00|64423.9|64413.9|64422.4|64412.4|64427.5|64415.9|64413.9|64403.9|688
1631779200000|2021-09-16 08:00:00|64422.6|64412.6|64409.6|64399.6|64429.1|64418.7|64408.8|64394.5|667
1631779500000|2021-09-16 08:05:00|64409.5|64399.5|64419.3|64409.3|64421|64411|64409.4|64399.4|467
1631779800000|2021-09-16 08:10:00|64419.4|64409.4|64427|64417|64436.6|64421.1|64419.4|64409.2|635
1631780100000|2021-09-16 08:15:00|64426.9|64416.9|64429.9|64419.9|64436|64421|64426.5|64411.8|545
1631780400000|2021-09-16 08:20:00|64429.7|64419.7|64432.3|64422.3|64437.3|64427.3|64426.4|64413.2|556
1631780700000|2021-09-16 08:25:00|64432.4|64422.4|64428.2|64418.2|64436.5|64424|64423.4|64409.3|479
1631781000000|2021-09-16 08:30:00|64428.5|64418.5|64429.1|64419.1|64436.5|64421.2|64417.1|64403.8|546
1631781300000|2021-09-16 08:35:00|64429.3|64419.3|64438.7|64428.7|64443.3|64429.8|64429.1|64414.8|546
1631781600000|2021-09-16 08:40:00|64439|64429|64451.8|64441.8|64459.3|64447.1|64438.4|64428.4|516
1631781900000|2021-09-16 08:45:00|64450.2|64440.2|64451.5|64441.5|64458.9|64446.3|64440.8|64425.8|561
1631782200000|2021-09-16 08:50:00|64451.4|64441.4|64439.2|64429.2|64456.5|64442.1|64434.5|64423.2|487
1631782500000|2021-09-16 08:55:00|64439.6|64429.6|64444.5|64434.5|64445.6|64435.6|64432.2|64421.6|490
1631782800000|2021-09-16 09:00:00|64444.6|64434.6|64439.2|64429.2|64445.1|64435.1|64431.2|64421.2|430
1631783100000|2021-09-16 09:05:00|64439.1|64429.1|64440.5|64430.5|64445.9|64435.1|64438.2|64425.8|432
1631783400000|2021-09-16 09:10:00|64440.6|64430.6|64451.4|64441.4|64454.6|64441.4|64436.9|64422.2|514
1631783700000|2021-09-16 09:15:00|64451.2|64441.2|64448.8|64438.8|64458.6|64443.2|64447.8|64434.2|485
1631784000000|2021-09-16 09:20:00|64448.7|64438.7|64439.9|64429.9|64456.1|64441.5|64436.3|64426.3|435
1631784300000|2021-09-16 09:25:00|64439.7|64429.7|64444.6|64434.6|64454.8|64440.9|64439.7|64429.7|396
1631784600000|2021-09-16 09:30:00|64444.5|64434.5|64442.4|64432.4|64455.5|64440.5|64441.9|64431.9|428
1631784900000|2021-09-16 09:35:00|64442.1|64432.1|64435.5|64425.5|64444.9|64434.9|64431.9|64419.4|459
1631785200000|2021-09-16 09:40:00|64435.3|64425.3|64439.3|64429.3|64444.6|64429.9|64435.3|64420.6|367
1631785500000|2021-09-16 09:45:00|64439.2|64429.2|64438|64428|64443.8|64433.8|64437.9|64427.9|353
1631785800000|2021-09-16 09:50:00|64437.9|64427.9|64440|64430|64442.9|64432.9|64432.8|64421.3|390
1631786100000|2021-09-16 09:55:00|64440.2|64430.2|64448.9|64438.9|64452.3|64442.3|64436.3|64426.3|521
1631786400000|2021-09-16 10:00:00|64449|64439|64445|64435|64455.7|64444|64444.6|64434.6|395
1631786700000|2021-09-16 10:05:00|64444.9|64434.9|64435.4|64425.4|64447.9|64436.9|64433.9|64421.3|366
1631787000000|2021-09-16 10:10:00|64435.3|64425.3|64444|64434|64448.3|64434.3|64435.3|64425.3|275
1631787300000|2021-09-16 10:15:00|64444.1|64434.1|64436.8|64426.8|64444.6|64434.6|64435.7|64425.7|321
1631787600000|2021-09-16 10:20:00|64436.7|64426.7|64437.6|64427.6|64443.1|64431.8|64433.6|64421.4|351
1631787900000|2021-09-16 10:25:00|64437.7|64427.7|64450.2|64440.2|64450.6|64440.6|64436.3|64421.9|516
1631788200000|2021-09-16 10:30:00|64450.1|64440.1|64441.8|64431.8|64458.3|64444.5|64441|64426.9|575
1631788500000|2021-09-16 10:35:00|64441.7|64431.7|64434.5|64424.5|64447.9|64433|64431.7|64416.1|523
1631788800000|2021-09-16 10:40:00|64434.4|64424.4|64442.1|64432.1|64442.3|64432.3|64433|64423|458
1631789100000|2021-09-16 10:45:00|64441.9|64431.9|64442.5|64432.5|64448.7|64434.3|64440|64425.5|364
1631789400000|2021-09-16 10:50:00|64442.3|64432.3|64434.2|64424.2|64448.1|64433.8|64432.3|64421.2|440
1631789700000|2021-09-16 10:55:00|64434.3|64424.3|64433.5|64423.5|64442.4|64427.2|64433.1|64419|372
1631790000000|2021-09-16 11:00:00|64433.4|64423.4|64429.8|64419.8|64436.3|64425.4|64428.7|64413.6|352
1631790300000|2021-09-16 11:05:00|64430.1|64420.1|64427.7|64417.7|64436|64423.3|64423.8|64412.5|420
1631790600000|2021-09-16 11:10:00|64427.6|64417.6|64425.6|64415.6|64431.3|64418.5|64423.7|64409.3|344
1631790900000|2021-09-16 11:15:00|64425.4|64415.4|64436.5|64426.5|64440.3|64430.3|64423.3|64411.1|326
1631791200000|2021-09-16 11:20:00|64436.4|64426.4|64434.4|64424.4|64442.9|64430.9|64433.6|64420.3|389
1631791500000|2021-09-16 11:25:00|64434.7|64424.7|64434.2|64424.2|64438.6|64426.2|64432.6|64418|335
1631791800000|2021-09-16 11:30:00|64434.4|64424.4|64421.5|64411.5|64436.7|64424.6|64418.9|64404.2|476
1631792100000|2021-09-16 11:35:00|64421.6|64411.6|64423.6|64413.6|64432.2|64417.3|64421.5|64407.9|413
1631792400000|2021-09-16 11:40:00|64423.8|64413.8|64427.2|64417.2|64432.2|64417.8|64413.6|64399.7|446
1631792700000|2021-09-16 11:45:00|64427.4|64417.4|64432.5|64412.5|64435.2|64420.4|64423|64409.2|444
1631793000000|2021-09-16 11:50:00|64432.4|64412.4|64425.7|64415.7|64432.4|64418.2|64419.6|64404.6|453
1631793300000|2021-09-16 11:55:00|64425.4|64415.4|64428.7|64418.7|64438|64423.7|64424.5|64410.3|452
1631793600000|2021-09-16 12:00:00|64429.4|64419.4|64434.2|64424.2|64436.3|64426.3|64425|64413.7|516
1631793900000|2021-09-16 12:05:00|64434.3|64424.3|64445.5|64435.5|64451.6|64438.6|64433.6|64423.6|588
1631794200000|2021-09-16 12:10:00|64445.6|64435.6|64447.9|64437.9|64453.3|64438.9|64444.2|64429.8|489
1631794500000|2021-09-16 12:15:00|64448|64438|64456.2|64446.2|64457|64447|64447.9|64435.2|532
1631794800000|2021-09-16 12:20:00|64456.1|64446.1|64462.4|64452.4|64468.3|64453.2|64433.1|64419.1|744
1631795100000|2021-09-16 12:25:00|64463.2|64453.2|64467.1|64447.1|64478.5|64463.3|64462.7|64444.6|557
1631795400000|2021-09-16 12:30:00|64466.7|64446.7|64469.2|64449.2|64486.2|64466.2|64448.8|64428.8|992
1631795700000|2021-09-16 12:35:00|64469.4|64449.4|64483.7|64463.7|64498.4|64480.4|64467.2|64447.2|851
1631796000000|2021-09-16 12:40:00|64483.2|64463.2|64488.2|64478.2|64496|64480.9|64478.6|64462.8|762
1631796300000|2021-09-16 12:45:00|64488.3|64478.3|64497.7|64477.7|64498.1|64482|64478.9|64463.5|759
1631796600000|2021-09-16 12:50:00|64497.6|64477.6|64497.5|64477.5|64499.7|64485|64484.2|64469.2|707
1631796900000|2021-09-16 12:55:00|64497.6|64477.6|64491|64481|64505.2|64490.9|64491|64476.4|665
1631797200000|2021-09-16 13:00:00|64491.1|64481.1|64498.2|64478.2|64509.9|64494.5|64489.2|64475.4|788
1631797500000|2021-09-16 13:05:00|64493.3|64483.3|64504.3|64494.3|64507.8|64494.4|64490.8|64477.4|723
1631797800000|2021-09-16 13:10:00|64504.5|64494.5|64510.6|64500.6|64518.4|64508.4|64501.9|64487.9|617
1631798100000|2021-09-16 13:15:00|64511|64501|64512.1|64502.1|64518.3|64504.4|64504.6|64494.6|571
1631798400000|2021-09-16 13:20:00|64512|64502|64499.3|64479.3|64520.6|64505.7|64493.4|64479.2|617
1631798700000|2021-09-16 13:25:00|64499.2|64479.2|64499|64489|64505.1|64491.2|64493.4|64479.2|711
1631799000000|2021-09-16 13:30:00|64499.2|64489.2|64492.6|64482.6|64517.6|64504.4|64487.7|64472.7|839
1631799300000|2021-09-16 13:35:00|64492.7|64482.7|64513.9|64503.9|64521.8|64506.5|64491.5|64477|753
1631799600000|2021-09-16 13:40:00|64518.5|64498.5|64519.6|64509.6|64530.2|64515.7|64511.4|64496.2|824
1631799900000|2021-09-16 13:45:00|64519.1|64509.1|64523.7|64513.7|64539|64524.1|64517.6|64502.9|804
1631800200000|2021-09-16 13:50:00|64523.6|64513.6|64505.5|64495.5|64536|64522.2|64505|64490.3|851
1631800500000|2021-09-16 13:55:00|64505.8|64495.8|64497.5|64487.5|64507.1|64497.1|64494.4|64480.3|745
1631800800000|2021-09-16 14:00:00|64497.7|64487.7|64511.4|64501.4|64523.8|64508.6|64497.7|64483.5|821
1631801100000|2021-09-16 14:05:00|64511.8|64501.8|64495.1|64485.1|64520.6|64506.7|64494.9|64483.8|807
1631801400000|2021-09-16 14:10:00|64495.3|64485.3|64503.5|64493.5|64507|64497|64492.6|64479.3|728
1631801700000|2021-09-16 14:15:00|64503.4|64493.4|64516.5|64506.5|64519.9|64507.1|64499.4|64487|713
1631802000000|2021-09-16 14:20:00|64516.4|64506.4|64517.1|64507.1|64524.1|64514.1|64513.9|64500|614
1631802300000|2021-09-16 14:25:00|64517|64507|64520.2|64510.2|64527|64514.8|64513.8|64498.9|623
1631802600000|2021-09-16 14:30:00|64520.3|64510.3|64522.4|64512.4|64529.4|64519.4|64520.2|64510.2|599
1631802900000|2021-09-16 14:35:00|64522.2|64512.2|64514.5|64494.5|64533.8|64519.3|64506.8|64491.6|674
1631803200000|2021-09-16 14:40:00|64514.2|64494.2|64516.1|64506.1|64519.2|64507.1|64506|64490.8|652
1631803500000|2021-09-16 14:45:00|64516|64506|64511.4|64501.4|64520.2|64510.2|64511.2|64501.2|648
1631803800000|2021-09-16 14:50:00|64511.5|64501.5|64520.1|64510.1|64520.4|64510.4|64511.5|64497.2|667
1631804100000|2021-09-16 14:55:00|64520.6|64510.6|64530.9|64520.9|64545.2|64530|64520.4|64510.4|660
1631804400000|2021-09-16 15:00:00|64531.1|64521.1|64524.8|64514.8|64534.8|64521.7|64516.9|64501.6|705
1631804700000|2021-09-16 15:05:00|64525|64515|64529.8|64519.8|64541.3|64526.4|64524.3|64512.8|600
1631805000000|2021-09-16 15:10:00|64529.9|64519.9|64529.2|64519.2|64536.3|64522.5|64523.4|64513.4|519
1631805300000|2021-09-16 15:15:00|64529.3|64519.3|64536.5|64526.5|64543.4|64531.7|64529.1|64518.8|560
1631805600000|2021-09-16 15:20:00|64536.7|64526.7|64541.8|64521.8|64545|64529.3|64532.2|64518.8|570
1631805900000|2021-09-16 15:25:00|64536.4|64526.4|64542.9|64532.9|64547.9|64534.4|64533.6|64518.2|533
1631806200000|2021-09-16 15:30:00|64543.1|64533.1|64539.8|64529.8|64555.9|64540.9|64538.1|64527.1|537
1631806500000|2021-09-16 15:35:00|64540.1|64530.1|64538.2|64528.2|64542.6|64532.6|64536.3|64526.3|474
1631806800000|2021-09-16 15:40:00|64538.1|64528.1|64540.3|64530.3|64542.3|64532.3|64535.9|64525.9|507
1631807100000|2021-09-16 15:45:00|64540.2|64530.2|64538.7|64528.7|64542.7|64531.4|64536.7|64522.7|474
1631807400000|2021-09-16 15:50:00|64538.6|64528.6|64541.1|64521.1|64542|64528.7|64533.4|64520.1|503
1631807700000|2021-09-16 15:55:00|64541|64521|64525.2|64515.2|64543.5|64528.7|64523.9|64512.2|535
1631808000000|2021-09-16 16:00:00|64525.3|64515.3|64535.1|64525.1|64539.7|64525.1|64524.4|64510.1|419
1631808300000|2021-09-16 16:05:00|64535|64525|64531.3|64521.3|64543|64529.7|64530.8|64516.8|484
1631808600000|2021-09-16 16:10:00|64532.2|64522.2|64534.7|64514.7|64538.8|64524.7|64528.9|64514.2|476
1631808900000|2021-09-16 16:15:00|64534.6|64514.6|64527.3|64517.3|64536.5|64521.4|64526.8|64513.5|501
1631809200000|2021-09-16 16:20:00|64527.2|64517.2|64527|64517|64534.5|64520.2|64526.3|64514.1|394
1631809500000|2021-09-16 16:25:00|64526.8|64516.8|64527.1|64517.1|64530.8|64517.6|64520.6|64508.2|384
1631809800000|2021-09-16 16:30:00|64527.4|64517.4|64527.4|64517.4|64534.1|64519.6|64525|64512.4|374
1631810100000|2021-09-16 16:35:00|64527.5|64517.5|64525.2|64515.2|64530.6|64519.5|64522.9|64510.6|352
1631810400000|2021-09-16 16:40:00|64525.3|64515.3|64528.2|64518.2|64530.8|64520|64525.3|64510.8|332
1631810700000|2021-09-16 16:45:00|64527.9|64517.9|64519.2|64509.2|64533.5|64519.8|64518.5|64505.1|457
1631811000000|2021-09-16 16:50:00|64519.3|64509.3|64527.3|64517.3|64532.6|64518|64517.7|64507.7|435
1631811300000|2021-09-16 16:55:00|64527|64517|64528.4|64518.4|64534.4|64520.2|64525.5|64510.1|441
1631811600000|2021-09-16 17:00:00|64528.5|64518.5|64520.1|64510.1|64532.6|64520.1|64516.9|64506.9|521
1631811900000|2021-09-16 17:05:00|64519.9|64509.9|64516.7|64506.7|64530.2|64515|64516.7|64504|505
1631812200000|2021-09-16 17:10:00|64516.8|64506.8|64519.6|64509.6|64526.6|64511.4|64516|64501.6|457
1631812500000|2021-09-16 17:15:00|64520.1|64510.1|64519.6|64509.6|64527.8|64513.8|64519.3|64504.4|356
1631812800000|2021-09-16 17:20:00|64519.7|64509.7|64524.1|64514.1|64531.5|64516.6|64518.8|64508.3|340
1631813100000|2021-09-16 17:25:00|64524.2|64514.2|64532.5|64522.5|64537.4|64522.7|64522.8|64508.4|447
1631813400000|2021-09-16 17:30:00|64532.4|64522.4|64535|64515|64541.4|64526.6|64528.1|64514.8|438
1631813700000|2021-09-16 17:35:00|64535.1|64515.1|64532.7|64522.7|64540.3|64525.4|64528.2|64513.6|378
1631814000000|2021-09-16 17:40:00|64532.8|64522.8|64529.2|64519.2|64538.8|64523.8|64527.7|64513.1|354
1631814300000|2021-09-16 17:45:00|64529.3|64519.3|64531.5|64521.5|64538.5|64523.2|64528.3|64514.1|322
1631814600000|2021-09-16 17:50:00|64531.6|64521.6|64521.3|64511.3|64531.7|64521.7|64521.2|64506.6|385
1631814900000|2021-09-16 17:55:00|64521.2|64511.2|64526.7|64516.7|64527.6|64517.3|64520.1|64505.4|365
1631815200000|2021-09-16 18:00:00|64526.4|64516.4|64534|64514|64534.5|64519.5|64525.1|64510.8|461
1631815500000|2021-09-16 18:05:00|64533.9|64513.9|64526.9|64506.9|64534.3|64519.3|64521.8|64506.4|442
1631815800000|2021-09-16 18:10:00|64526.4|64506.4|64517.3|64507.3|64526.5|64511|64510.4|64499.5|404
1631816100000|2021-09-16 18:15:00|64517.4|64507.4|64515.5|64505.5|64522.3|64508.4|64514.5|64499.7|392
1631816400000|2021-09-16 18:20:00|64515.6|64505.6|64519.9|64509.9|64522.9|64512.9|64514.2|64499.5|318
1631816700000|2021-09-16 18:25:00|64520|64510|64513.8|64503.8|64524.6|64510|64513.1|64498.8|361
1631817000000|2021-09-16 18:30:00|64513.7|64503.7|64515.2|64505.2|64520|64505.4|64512.4|64497.3|325
1631817300000|2021-09-16 18:35:00|64515.3|64505.3|64520.5|64500.5|64521.2|64505.6|64513.4|64499.2|334
1631817600000|2021-09-16 18:40:00|64520.6|64500.6|64522.3|64502.3|64522.7|64507.6|64514|64499.2|313
1631817900000|2021-09-16 18:45:00|64522.4|64502.4|64518.1|64508.1|64523.6|64508.5|64514.2|64499.2|393
1631818200000|2021-09-16 18:50:00|64518.2|64508.2|64515.9|64505.9|64524.1|64509.7|64515|64500.1|357
1631818500000|2021-09-16 18:55:00|64515.8|64505.8|64517.5|64507.5|64523.1|64508|64515.4|64500.3|376
1631818800000|2021-09-16 19:00:00|64517.6|64507.6|64512.8|64492.8|64527.8|64512.2|64506.8|64487.4|507
1631819100000|2021-09-16 19:05:00|64513|64493|64521.4|64501.4|64521.8|64501.8|64511.3|64491.3|587
1631819400000|2021-09-16 19:10:00|64521.3|64501.3|64522.6|64502.6|64525.5|64505.5|64514|64494|436
1631819700000|2021-09-16 19:15:00|64522.5|64502.5|64527|64507|64529.7|64513.8|64522.2|64502.2|409
1631820000000|2021-09-16 19:20:00|64527.1|64507.1|64521.6|64501.6|64527.2|64507.2|64519.5|64499.5|442
1631820300000|2021-09-16 19:25:00|64521.7|64501.7|64530.5|64510.5|64532|64512|64521.7|64501.7|406
1631820600000|2021-09-16 19:30:00|64530.6|64510.6|64529.2|64509.2|64531.4|64511.4|64528.7|64508.7|330
1631820900000|2021-09-16 19:35:00|64529.5|64509.5|64528|64508|64529.5|64513.3|64523.3|64506.3|244
1631821200000|2021-09-16 19:40:00|64527.9|64507.9|64528.7|64508.7|64529.5|64509.5|64526.6|64506.6|262
1631821500000|2021-09-16 19:45:00|64528.9|64508.9|64540.2|64520.2|64540.5|64524.1|64527.8|64508.4|317
1631821800000|2021-09-16 19:50:00|64540.3|64520.3|64534.5|64514.5|64540.5|64520.5|64528.1|64512.9|338
1631822100000|2021-09-16 19:55:00|64534.7|64514.7|64530.8|64510.8|64537.1|64517.1|64530.8|64510.8|320
1631822400000|2021-09-16 20:00:00|64530.7|64510.7|64536.1|64516.1|64537|64517|64529.3|64509.3|271
1631822700000|2021-09-16 20:05:00|64535.8|64515.8|64539.8|64519.8|64540.3|64520.3|64535.6|64515.6|197
1631823000000|2021-09-16 20:10:00|64539.7|64519.7|64550.9|64530.9|64552|64532|64539.5|64519.5|331
1631823300000|2021-09-16 20:15:00|64550.7|64530.7|64542.8|64522.8|64551.6|64531.6|64541.9|64521.9|295
1631823600000|2021-09-16 20:20:00|64542.9|64522.9|64546.1|64526.1|64547.8|64527.8|64542.5|64522.5|200
1631823900000|2021-09-16 20:25:00|64545.8|64525.8|64546.2|64526.2|64546.7|64526.7|64544.6|64524.6|130
1631824200000|2021-09-16 20:30:00|64546.3|64526.3|64547.6|64527.6|64548.5|64528.5|64546.3|64526.3|132
1631824500000|2021-09-16 20:35:00|64547.7|64527.7|64547.5|64527.5|64549.1|64529.1|64546.5|64526.5|184
1631824800000|2021-09-16 20:40:00|64547.1|64527.1|64552.4|64532.4|64552.8|64532.8|64547.1|64527.1|193
1631825100000|2021-09-16 20:45:00|64552.2|64532.2|64555.7|64535.7|64556|64536|64551.5|64531.5|163
1631825400000|2021-09-16 20:50:00|64555.4|64535.4|64556.8|64536.8|64559.4|64539.4|64554.6|64534.6|199
1631825700000|2021-09-16 20:55:00|64556.7|64536.7|64548.2|64510.2|64557.4|64537.4|64547.2|64508.9|208
1631826000000|2021-09-16 21:00:00|64552.1|64509.2|64551.9|64498.4|64560.1|64514.2|64543|64491.4|88
1631826300000|2021-09-16 21:05:00|64551.2|64484.3|64554.2|64499.3|64564|64508|64543.2|64484.3|150
1631826600000|2021-09-16 21:10:00|64553.9|64498.6|64554.9|64497.4|64566.6|64508.2|64546.8|64487.6|168
1631826900000|2021-09-16 21:15:00|64553.9|64499.9|64557.7|64499|64561.2|64503.4|64550.2|64491.3|229
1631827200000|2021-09-16 21:20:00|64558.4|64496.5|64553.2|64507.3|64561.1|64522.1|64542.1|64493.4|256
1631827500000|2021-09-16 21:25:00|64543.8|64504.9|64555.9|64495.6|64562.3|64514.2|64542.9|64492.8|121
1631827800000|2021-09-16 21:30:00|64550.4|64510|64550.9|64508.3|64561.9|64512.8|64544.2|64499.9|188
1631828100000|2021-09-16 21:35:00|64551.1|64506.6|64550.2|64503.3|64561.9|64509.8|64545|64499.2|96
1631828400000|2021-09-16 21:40:00|64545.5|64499.3|64556.8|64507.7|64561.2|64509.8|64545.5|64498.2|87
1631828700000|2021-09-16 21:45:00|64551.9|64502.6|64545.6|64499.5|64561.4|64509.6|64545|64498.6|115
1631829000000|2021-09-16 21:50:00|64556.5|64499.9|64550|64503.7|64565.9|64514.3|64545.6|64495.6|126
1631829300000|2021-09-16 21:55:00|64551.8|64503.9|64550.2|64507.9|64558.4|64517.1|64544.6|64500.4|116
1631829600000|2021-09-16 22:00:00|64545.7|64506.6|64552|64517.8|64558.5|64524.8|64540.7|64506.6|385
1631829900000|2021-09-16 22:05:00|64545.2|64525.2|64550.4|64518.1|64558.2|64526.9|64540.5|64512.5|262
1631830200000|2021-09-16 22:10:00|64550.8|64518|64553.9|64517.7|64561.3|64527.2|64539.8|64514.3|179
1631830500000|2021-09-16 22:15:00|64544.2|64524.2|64543.6|64523.6|64556.5|64530.2|64541.3|64514.1|200
1631830800000|2021-09-16 22:20:00|64543.4|64523.4|64543.9|64523.9|64553.7|64531.2|64542.3|64520.4|210
1631831100000|2021-09-16 22:25:00|64543.3|64523.3|64544.3|64524.3|64555.2|64529.1|64541.9|64516.2|205
1631831400000|2021-09-16 22:30:00|64546.5|64526.5|64543.3|64523.3|64554.4|64528.6|64542.8|64516.4|246
1631831700000|2021-09-16 22:35:00|64546.3|64526.3|64550.5|64520.5|64551.9|64528|64542.3|64516.9|230
1631832000000|2021-09-16 22:40:00|64545.7|64525.7|64543.9|64523.9|64553.2|64529.4|64542.9|64518.1|165
1631832300000|2021-09-16 22:45:00|64548|64528|64543.7|64523.7|64559.5|64529|64542.5|64515.4|150
1631832600000|2021-09-16 22:50:00|64543.6|64523.6|64543.6|64523.6|64548.5|64526.3|64541.6|64516.3|150
1631832900000|2021-09-16 22:55:00|64542.9|64522.9|64543.5|64523.5|64550|64525|64541.9|64515.8|129
1631833200000|2021-09-16 23:00:00|64543.3|64523.3|64535.9|64515.9|64543.3|64523.3|64534.5|64514.5|272
1631833500000|2021-09-16 23:05:00|64536|64516|64533.6|64513.6|64539|64519|64533.5|64513.5|251
1631833800000|2021-09-16 23:10:00|64534.2|64514.2|64543.4|64523.4|64544.3|64524.3|64533.9|64513.9|305
1631834100000|2021-09-16 23:15:00|64544.1|64524.1|64546.7|64526.7|64546.9|64526.9|64542.7|64522.7|229
1631834400000|2021-09-16 23:20:00|64546.6|64526.6|64546|64526|64547.5|64527.5|64544.7|64524.7|224
1631834700000|2021-09-16 23:25:00|64545.6|64525.6|64546.3|64526.3|64549.5|64529.5|64543.3|64523.3|199
1631835000000|2021-09-16 23:30:00|64546.2|64526.2|64543.1|64523.1|64550.4|64530.4|64541.6|64521.6|303
1631835300000|2021-09-16 23:35:00|64542.6|64522.6|64543.7|64523.7|64544.4|64524.4|64540.8|64520.8|258
1631835600000|2021-09-16 23:40:00|64543.3|64523.3|64549|64529|64550.7|64530.7|64540.9|64520.9|226
1631835900000|2021-09-16 23:45:00|64548.9|64528.9|64546.6|64526.6|64550.5|64530.5|64545.6|64525.6|242
1631836200000|2021-09-16 23:50:00|64546.7|64526.7|64544.2|64524.2|64548.4|64528.4|64542.1|64522.1|344
1631836500000|2021-09-16 23:55:00|64543.8|64523.8|64542.3|64522.3|64544.5|64524.5|64540.7|64520.7|528
1631836800000|2021-09-17 00:00:00|64544.3|64524.3|64544.5|64524.5|64546.3|64526.3|64542.7|64522.7|347
1631837100000|2021-09-17 00:05:00|64544.7|64524.7|64545.8|64525.8|64551|64531|64544.4|64524.4|351
1631837400000|2021-09-17 00:10:00|64545.1|64525.1|64544.3|64524.3|64547.3|64527.3|64542.7|64522.7|289
1631837700000|2021-09-17 00:15:00|64544.4|64524.4|64528.9|64508.9|64544.4|64524.4|64526|64506|396
1631838000000|2021-09-17 00:20:00|64529.1|64509.1|64528.8|64508.8|64529.7|64509.7|64526.1|64506.1|394
1631838300000|2021-09-17 00:25:00|64528.9|64508.9|64531.3|64511.3|64538.3|64520.3|64527.6|64507.6|276
1631838600000|2021-09-17 00:30:00|64531.2|64511.2|64531.6|64511.6|64537|64519.6|64529.5|64510.1|298
1631838900000|2021-09-17 00:35:00|64531.5|64511.5|64538.3|64518.3|64539|64519|64531.1|64511.1|314
1631839200000|2021-09-17 00:40:00|64538.2|64518.2|64544.5|64524.5|64553.1|64536.9|64537.6|64517.6|348
1631839500000|2021-09-17 00:45:00|64544.6|64524.6|64548.6|64528.6|64549.9|64529.9|64539.9|64519.9|239
1631839800000|2021-09-17 00:50:00|64549|64529|64533.8|64513.8|64549|64529|64531.2|64513.1|371
1631840100000|2021-09-17 00:55:00|64534|64514|64542.2|64522.2|64542.9|64522.9|64528.5|64508.5|486
1631840400000|2021-09-17 01:00:00|64542.3|64522.3|64540.2|64520.2|64543.3|64525.3|64534.6|64514.6|683
1631840700000|2021-09-17 01:05:00|64540.1|64520.1|64520.8|64510.8|64540.8|64524.5|64520.8|64506.6|619
1631841000000|2021-09-17 01:10:00|64524.1|64504.1|64520.8|64500.8|64532.9|64512.9|64518.6|64500.2|545
1631841300000|2021-09-17 01:15:00|64520.9|64500.9|64528.7|64508.7|64532.7|64513|64517.2|64497.2|656
1631841600000|2021-09-17 01:20:00|64528.9|64508.9|64520.2|64510.2|64529.1|64514.1|64515.2|64503|483
1631841900000|2021-09-17 01:25:00|64520.1|64510.1|64528.8|64508.8|64535.7|64515.7|64517.4|64503.5|696
1631842200000|2021-09-17 01:30:00|64528.5|64508.5|64535.7|64515.7|64547.2|64532.3|64527.4|64507.4|820
1631842500000|2021-09-17 01:35:00|64530.5|64520.5|64525|64515|64535.6|64522.2|64522.3|64509.5|685
1631842800000|2021-09-17 01:40:00|64524.8|64514.8|64585.6|64565.6|64600.5|64580.5|64524.2|64513.6|874
1631843100000|2021-09-17 01:45:00|64585.8|64565.8|64579.2|64559.2|64593.3|64576.6|64574.1|64557.1|841
1631843400000|2021-09-17 01:50:00|64579.3|64559.3|64603.4|64583.4|64614.8|64594.8|64576|64558.5|854
1631843700000|2021-09-17 01:55:00|64603.7|64583.7|64610.5|64600.5|64615.8|64600.5|64592.9|64577.4|826
1631844000000|2021-09-17 02:00:00|64615.2|64595.2|64609.3|64589.3|64619.4|64604.2|64604|64584.4|706
1631844300000|2021-09-17 02:05:00|64609.4|64589.4|64598.8|64588.8|64613|64598.6|64594.4|64579.3|662
1631844600000|2021-09-17 02:10:00|64598.9|64588.9|64587.4|64567.4|64603.5|64589|64582|64567.2|573
1631844900000|2021-09-17 02:15:00|64587.3|64567.3|64586|64576|64593.8|64578.5|64580.9|64566|612
1631845200000|2021-09-17 02:20:00|64585.9|64575.9|64583.4|64563.4|64591.3|64576.3|64572|64557.7|681
1631845500000|2021-09-17 02:25:00|64583.3|64563.3|64577.4|64567.4|64586.8|64571.7|64570.5|64560.5|628
1631845800000|2021-09-17 02:30:00|64576.3|64566.3|64584.9|64564.9|64590.2|64575.2|64575.5|64562.4|625
1631846100000|2021-09-17 02:35:00|64579.8|64569.8|64567.2|64557.2|64579.9|64569.9|64561.7|64550.6|588
1631846400000|2021-09-17 02:40:00|64567.3|64557.3|64567.5|64547.5|64576.8|64562.2|64564.2|64545.1|540
1631846700000|2021-09-17 02:45:00|64567.2|64547.2|64563.6|64553.6|64570.6|64556|64558.2|64543.2|608
1631847000000|2021-09-17 02:50:00|64563.5|64553.5|64561.4|64551.4|64572.2|64557|64558.1|64543.5|592
1631847300000|2021-09-17 02:55:00|64566.8|64546.8|64550.6|64530.6|64568|64553.4|64542.8|64530.6|744
1631847600000|2021-09-17 03:00:00|64550.9|64530.9|64553.6|64543.6|64559.6|64543.8|64544.5|64530.5|621
1631847900000|2021-09-17 03:05:00|64553|64543|64550.6|64540.6|64560.7|64547.9|64548.4|64533.4|619
1631848200000|2021-09-17 03:10:00|64550.5|64540.5|64530.4|64520.4|64556.7|64541.8|64529.2|64519.2|506
1631848500000|2021-09-17 03:15:00|64530.3|64520.3|64532.7|64522.7|64541.3|64527.5|64530.2|64515.8|563
1631848800000|2021-09-17 03:20:00|64533.1|64523.1|64535.9|64525.9|64538.3|64528.3|64532.8|64522.8|531
1631849100000|2021-09-17 03:25:00|64535.6|64525.6|64536.8|64526.8|64544.7|64531.4|64535|64521.8|473
1631849400000|2021-09-17 03:30:00|64536.7|64526.7|64548.4|64528.4|64554.1|64538.2|64536.1|64521.4|462
1631849700000|2021-09-17 03:35:00|64548.3|64528.3|64541.8|64531.8|64548.8|64533.4|64540.1|64523.5|379
1631850000000|2021-09-17 03:40:00|64541.9|64531.9|64532.9|64522.9|64543.7|64532.1|64529.7|64514.6|333
1631850300000|2021-09-17 03:45:00|64533.2|64523.2|64528.7|64518.7|64540.7|64526.8|64528.6|64514.6|377
1631850600000|2021-09-17 03:50:00|64528.6|64518.6|64533.9|64513.9|64541.1|64526.5|64525.4|64511.5|443
1631850900000|2021-09-17 03:55:00|64534.1|64514.1|64510.7|64500.7|64538.7|64518.7|64507.4|64492.6|481
1631851200000|2021-09-17 04:00:00|64510.6|64500.6|64493.9|64483.9|64512.9|64502.6|64493.3|64480.3|439
1631851500000|2021-09-17 04:05:00|64494|64484|64487.5|64477.5|64495|64485|64482.8|64472.8|384
1631851800000|2021-09-17 04:10:00|64487.9|64477.9|64489|64479|64494|64479.3|64486.5|64471.9|335
1631852100000|2021-09-17 04:15:00|64489.2|64479.2|64486.3|64476.3|64489.5|64479.5|64485.6|64475.6|264
1631852400000|2021-09-17 04:20:00|64486.5|64476.5|64479.7|64469.7|64486.7|64476.7|64476|64464.2|312
1631852700000|2021-09-17 04:25:00|64479.8|64469.8|64477.3|64467.3|64486.2|64470.1|64476.2|64461.5|369
1631853000000|2021-09-17 04:30:00|64477.1|64467.1|64479.8|64459.8|64484.3|64468.8|64472.9|64458.5|501
1631853300000|2021-09-17 04:35:00|64479.7|64459.7|64467.2|64457.2|64479.8|64463|64465.3|64450.6|437
1631853600000|2021-09-17 04:40:00|64467.1|64457.1|64468.6|64448.6|64470.5|64457.2|64460|64443.3|421
1631853900000|2021-09-17 04:45:00|64468.5|64448.5|64471|64451|64471|64451.3|64455.5|64440.6|481
1631854200000|2021-09-17 04:50:00|64471.4|64451.4|64476.4|64456.4|64479.1|64464.4|64465.6|64447.9|434
1631854500000|2021-09-17 04:55:00|64476.3|64456.3|64468.3|64458.3|64476.3|64461|64466.4|64451.7|386
1631854800000|2021-09-17 05:00:00|64468.1|64458.1|64469.8|64459.8|64473.7|64460.3|64461.9|64451.9|528
1631855100000|2021-09-17 05:05:00|64469.7|64459.7|64471|64451|64476.5|64463.1|64465.5|64451|473
1631855400000|2021-09-17 05:10:00|64471.4|64451.4|64475.9|64465.9|64476.9|64466.9|64465.4|64451|343
1631855700000|2021-09-17 05:15:00|64475.8|64465.8|64475.7|64465.7|64483.4|64472.1|64475.4|64461|331
1631856000000|2021-09-17 05:20:00|64475.9|64465.9|64476.5|64466.5|64484.1|64471.1|64475.7|64461|457
1631856300000|2021-09-17 05:25:00|64476.6|64466.6|64478.5|64468.5|64483.2|64471.2|64476.5|64462.4|398
1631856600000|2021-09-17 05:30:00|64478.3|64468.3|64486.7|64476.7|64491.5|64477.8|64476.9|64463.6|511
1631856900000|2021-09-17 05:35:00|64486.6|64476.6|64477.7|64467.7|64492.4|64480.8|64476.4|64462|515
1631857200000|2021-09-17 05:40:00|64477.8|64467.8|64479|64469|64487.1|64473.9|64474|64459.7|406
1631857500000|2021-09-17 05:45:00|64479.3|64469.3|64484.2|64464.2|64490.3|64475.5|64478|64463.3|361
1631857800000|2021-09-17 05:50:00|64484.3|64464.3|64478.7|64468.7|64484.3|64470.4|64475.2|64463.6|431
1631858100000|2021-09-17 05:55:00|64478.4|64468.4|64498.6|64488.6|64503.5|64489.3|64477.5|64467.5|543
1631858400000|2021-09-17 06:00:00|64498.7|64488.7|64483|64473|64503.5|64490.2|64475.2|64459|620
1631858700000|2021-09-17 06:05:00|64484.7|64474.7|64461.3|64451.3|64490.3|64478|64458.5|64442.4|649
1631859000000|2021-09-17 06:10:00|64461.1|64451.1|64455.9|64445.9|64467.6|64454|64449.3|64437.8|617
1631859300000|2021-09-17 06:15:00|64456|64446|64454.6|64444.6|64465.4|64451.4|64450|64435|586
1631859600000|2021-09-17 06:20:00|64454.5|64444.5|64470.8|64460.8|64476.3|64461.3|64454.3|64440.7|595
1631859900000|2021-09-17 06:25:00|64470.7|64460.7|64483.2|64473.2|64483.2|64473.2|64466.3|64454|620
1631860200000|2021-09-17 06:30:00|64483.4|64473.4|64480.9|64470.9|64485.1|64473.8|64475.5|64462.9|549
1631860500000|2021-09-17 06:35:00|64481.5|64471.5|64480.4|64470.4|64491.7|64481.7|64478.9|64468.9|557
1631860800000|2021-09-17 06:40:00|64480.5|64470.5|64487.8|64477.8|64493.2|64483.2|64476.8|64463.2|595
1631861100000|2021-09-17 06:45:00|64487.7|64477.7|64492.7|64482.7|64493.7|64483.7|64479.6|64469.6|507
1631861400000|2021-09-17 06:50:00|64492.2|64482.2|64500.2|64490.2|64502.6|64492.6|64490.4|64480.4|502
1631861700000|2021-09-17 06:55:00|64498|64488|64480.7|64470.7|64499.2|64489.2|64473.6|64463.6|738
1631862000000|2021-09-17 07:00:00|64480.6|64470.6|64483|64473|64491.6|64481.6|64475.4|64465.4|663
1631862300000|2021-09-17 07:05:00|64482.9|64472.9|64481|64471|64489.9|64478|64477.2|64463.7|599
1631862600000|2021-09-17 07:10:00|64481.2|64471.2|64472.9|64462.9|64481.7|64471.7|64470.4|64460.4|596
1631862900000|2021-09-17 07:15:00|64472.8|64462.8|64480.9|64470.9|64487.4|64473.2|64472.8|64460.5|640
1631863200000|2021-09-17 07:20:00|64481.2|64471.2|64474.1|64464.1|64485.5|64473.5|64474|64464|484
1631863500000|2021-09-17 07:25:00|64473.7|64463.7|64478.6|64468.6|64478.9|64468.9|64470.3|64458|450
1631863800000|2021-09-17 07:30:00|64478.8|64468.8|64492.3|64482.3|64492.4|64482.4|64475.8|64465.8|460
1631864100000|2021-09-17 07:35:00|64492.4|64482.4|64502.9|64492.9|64503.6|64493.6|64488|64478|431
1631864400000|2021-09-17 07:40:00|64503|64493|64515.1|64505.1|64516.5|64506.5|64500.8|64486.5|566
1631864700000|2021-09-17 07:45:00|64515.2|64505.2|64515.2|64505.2|64519.9|64509.9|64513.8|64503.8|522
1631865000000|2021-09-17 07:50:00|64515.6|64505.6|64507.9|64497.9|64521.8|64507.2|64505.8|64491.1|471
1631865300000|2021-09-17 07:55:00|64507.8|64497.8|64488.8|64478.8|64510.4|64498.2|64487.5|64477.2|533
1631865600000|2021-09-17 08:00:00|64488.4|64478.4|64493.4|64483.4|64505|64493|64488.4|64474.9|541
1631865900000|2021-09-17 08:05:00|64493.3|64483.3|64490.2|64480.2|64502.4|64489.8|64487.9|64473.6|545
1631866200000|2021-09-17 08:10:00|64490.1|64480.1|64495.6|64485.6|64497.2|64487.2|64490.1|64480.1|447
1631866500000|2021-09-17 08:15:00|64495.7|64485.7|64491.8|64481.8|64513.7|64498.7|64491.6|64478.1|621
1631866800000|2021-09-17 08:20:00|64491.7|64481.7|64494.1|64484.1|64498.3|64485.4|64487.5|64477.5|497
1631867100000|2021-09-17 08:25:00|64494.2|64484.2|64500.2|64490.2|64508|64498|64492.3|64482.3|692
1631867400000|2021-09-17 08:30:00|64500.1|64490.1|64506.8|64496.8|64507|64497|64494.3|64484.3|468
1631867700000|2021-09-17 08:35:00|64506.9|64496.9|64496|64486|64506.9|64496.9|64495.8|64485.5|453
1631868000000|2021-09-17 08:40:00|64496.1|64486.1|64499.9|64489.9|64500|64490|64492.8|64482.8|429
1631868300000|2021-09-17 08:45:00|64502.3|64492.3|64505.2|64495.2|64507|64497|64501.2|64491.2|465
1631868600000|2021-09-17 08:50:00|64505.3|64495.3|64497.6|64487.6|64505.6|64495.6|64492|64482|401
1631868900000|2021-09-17 08:55:00|64497.8|64487.8|64514.5|64504.5|64514.6|64504.6|64497.6|64487.6|460
1631869200000|2021-09-17 09:00:00|64514.6|64504.6|64507.9|64497.9|64517.6|64504.6|64504|64494|364
1631869500000|2021-09-17 09:05:00|64507.8|64497.8|64514.3|64504.3|64514.7|64504.7|64499.7|64489.7|440
1631869800000|2021-09-17 09:10:00|64514.1|64504.1|64510.6|64500.6|64519.3|64506.2|64510|64499.3|389
1631870100000|2021-09-17 09:15:00|64510.7|64500.7|64509|64499|64513.3|64502.8|64504.8|64493.3|455
1631870400000|2021-09-17 09:20:00|64509.1|64499.1|64515.5|64505.5|64519.9|64506.5|64508.9|64497.1|472
1631870700000|2021-09-17 09:25:00|64515.4|64505.4|64528.5|64518.5|64535.4|64520.2|64513.3|64498.1|526
1631871000000|2021-09-17 09:30:00|64528.6|64518.6|64531.1|64521.1|64536.8|64523.2|64528.5|64516.7|485
1631871300000|2021-09-17 09:35:00|64530.9|64520.9|64530.4|64520.4|64539.1|64525.2|64529.2|64514.2|484
1631871600000|2021-09-17 09:40:00|64530.5|64520.5|64532.3|64522.3|64535.5|64523.1|64526.2|64513.8|510
1631871900000|2021-09-17 09:45:00|64532|64522|64546.6|64536.6|64546.7|64536.7|64531|64517.4|540
1631872200000|2021-09-17 09:50:00|64546.7|64536.7|64544.6|64524.6|64550|64540|64533.2|64519.8|599
1631872500000|2021-09-17 09:55:00|64544.7|64524.7|64525|64515|64551.8|64536.7|64523.9|64510.1|623
1631872800000|2021-09-17 10:00:00|64525.2|64515.2|64537.9|64527.9|64541.9|64528.1|64524.3|64511.3|523
1631873100000|2021-09-17 10:05:00|64537.8|64527.8|64533.5|64523.5|64542.4|64532.4|64532.5|64522.5|332
1631873400000|2021-09-17 10:10:00|64533.7|64523.7|64531.5|64521.5|64538.2|64523.8|64526.8|64513.5|347
1631873700000|2021-09-17 10:15:00|64530.8|64520.8|64537.7|64527.7|64538|64528|64529|64516|373
1631874000000|2021-09-17 10:20:00|64537.6|64527.6|64532.5|64522.5|64543.6|64530.3|64532.3|64519|419
1631874300000|2021-09-17 10:25:00|64532.6|64522.6|64530.7|64520.7|64541.5|64526.4|64528.8|64517.3|374
1631874600000|2021-09-17 10:30:00|64530.6|64520.6|64540.1|64530.1|64547.8|64532.6|64530.6|64516.9|413
1631874900000|2021-09-17 10:35:00|64540.2|64530.2|64542.6|64522.6|64547.5|64532.7|64534.2|64522.2|391
1631875200000|2021-09-17 10:40:00|64537.7|64527.7|64549|64539|64550.1|64540.1|64535.3|64520.7|411
1631875500000|2021-09-17 10:45:00|64548.9|64538.9|64562.3|64552.3|64562.3|64552.3|64548.9|64538.9|440
1631875800000|2021-09-17 10:50:00|64562.4|64552.4|64555.5|64545.5|64564.1|64552.9|64554.6|64540.5|475
1631876100000|2021-09-17 10:55:00|64555.6|64545.6|64539.4|64529.4|64557.8|64545.8|64539|64524.2|472
1631876400000|2021-09-17 11:00:00|64539.3|64529.3|64540.5|64530.5|64547|64535.8|64536.8|64522.4|554
1631876700000|2021-09-17 11:05:00|64540.6|64530.6|64543.1|64533.1|64548.2|64538.2|64539.3|64526.3|427
1631877000000|2021-09-17 11:10:00|64543.2|64533.2|64544.2|64534.2|64548.6|64534.3|64536.9|64522.4|440
1631877300000|2021-09-17 11:15:00|64544.1|64534.1|64545.2|64535.2|64546.6|64535.6|64538.9|64525.9|379
1631877600000|2021-09-17 11:20:00|64544.9|64534.9|64538.6|64528.6|64547.6|64537.6|64536|64522.3|336
1631877900000|2021-09-17 11:25:00|64538.4|64528.4|64534.1|64524.1|64542.3|64531.3|64531.9|64518.1|364
1631878200000|2021-09-17 11:30:00|64534|64524|64535.4|64525.4|64535.5|64525.5|64531.2|64521.2|348
1631878500000|2021-09-17 11:35:00|64535|64525|64527.8|64517.8|64536.6|64525.6|64525.3|64515.3|406
1631878800000|2021-09-17 11:40:00|64527.9|64517.9|64538|64518|64538.2|64523.3|64527.3|64514.3|456
1631879100000|2021-09-17 11:45:00|64538.1|64518.1|64532.8|64522.8|64540.7|64525.9|64529|64518.1|432
1631879400000|2021-09-17 11:50:00|64532.7|64522.7|64540.6|64530.6|64545.9|64530.6|64531.3|64518|467
1631879700000|2021-09-17 11:55:00|64541.1|64531.1|64550.8|64540.8|64560.3|64550.3|64541.1|64526.6|563
1631880000000|2021-09-17 12:00:00|64554.2|64534.2|64542.7|64532.7|64555.5|64540.7|64541|64527.9|540
1631880300000|2021-09-17 12:05:00|64542.6|64532.6|64535.9|64525.9|64547.4|64534.7|64532.8|64517.3|474
1631880600000|2021-09-17 12:10:00|64536|64526|64537.1|64527.1|64537.8|64527.8|64527.2|64512.3|485
1631880900000|2021-09-17 12:15:00|64537.5|64527.5|64529.7|64509.7|64538.8|64528.8|64522|64508.6|506
1631881200000|2021-09-17 12:20:00|64524.6|64514.6|64522.1|64512.1|64529.4|64519.2|64521|64509.4|474
1631881500000|2021-09-17 12:25:00|64522.2|64512.2|64519.3|64509.3|64526.8|64513.1|64516.5|64503.2|436
1631881800000|2021-09-17 12:30:00|64519.4|64509.4|64526.3|64516.3|64526.3|64516.3|64518.2|64508.2|435
1631882100000|2021-09-17 12:35:00|64526.1|64516.1|64526.8|64516.8|64534.1|64519.6|64523.9|64509|369
1631882400000|2021-09-17 12:40:00|64526.7|64516.7|64538.1|64518.1|64538.2|64523.5|64525|64510.1|459
1631882700000|2021-09-17 12:45:00|64531.8|64521.8|64532.9|64522.9|64537.7|64527.1|64528.8|64514.3|482
1631883000000|2021-09-17 12:50:00|64532.7|64522.7|64531.4|64521.4|64537.2|64527.2|64522.6|64512.6|547
1631883300000|2021-09-17 12:55:00|64531.5|64521.5|64529.8|64519.8|64534.3|64521.6|64521.3|64511.3|542
1631883600000|2021-09-17 13:00:00|64530.2|64520.2|64518.9|64508.9|64532.8|64522.8|64513.2|64503.2|676
1631883900000|2021-09-17 13:05:00|64519|64509|64526.6|64516.6|64530.3|64518.4|64517.9|64507.9|619
1631884200000|2021-09-17 13:10:00|64526.5|64516.5|64539.8|64529.8|64545|64531|64524.4|64513|682
1631884500000|2021-09-17 13:15:00|64540.4|64530.4|64555|64545|64566.6|64553.8|64540.4|64530.4|707
1631884800000|2021-09-17 13:20:00|64554.9|64544.9|64557.3|64547.3|64559.5|64549.5|64548.3|64538.3|658
1631885100000|2021-09-17 13:25:00|64557.2|64547.2|64595.5|64575.5|64599.9|64584.1|64557.2|64544.5|718
1631885400000|2021-09-17 13:30:00|64595.6|64575.6|64592.6|64572.6|64600.1|64586.2|64581.8|64567.8|742
1631885700000|2021-09-17 13:35:00|64588.6|64578.6|64611.9|64591.9|64616.4|64603.1|64587.7|64572.7|698
1631886000000|2021-09-17 13:40:00|64611.7|64591.7|64628.5|64618.5|64635.7|64620.6|64604.9|64589.9|856
1631886300000|2021-09-17 13:45:00|64628.6|64618.6|64628.7|64618.7|64636.6|64621.3|64610.6|64595.2|761
1631886600000|2021-09-17 13:50:00|64628.5|64618.5|64609.3|64599.3|64636.6|64621.5|64608.6|64594.5|859
1631886900000|2021-09-17 13:55:00|64609.2|64599.2|64594.7|64574.7|64614.2|64599.2|64583.8|64566.4|784
1631887200000|2021-09-17 14:00:00|64594.9|64574.9|64611.4|64591.4|64612.7|64597.4|64583.9|64567.7|774
1631887500000|2021-09-17 14:05:00|64611.1|64591.1|64619.9|64599.9|64628.6|64613|64609.1|64591.1|759
1631887800000|2021-09-17 14:10:00|64615|64605|64642.5|64622.5|64645.5|64629.7|64614.8|64599.7|781
1631888100000|2021-09-17 14:15:00|64637.8|64627.8|64658.6|64638.6|64666.6|64651.7|64637.8|64622.8|843
1631888400000|2021-09-17 14:20:00|64653.5|64643.5|64655.8|64635.8|64661.3|64645.2|64638.7|64621.8|879
1631888700000|2021-09-17 14:25:00|64655.7|64635.7|64662.7|64642.7|64664.1|64649.2|64647.6|64632.5|770
1631889000000|2021-09-17 14:30:00|64662.6|64642.6|64653.8|64633.8|64664.8|64648.7|64641.7|64626.4|698
1631889300000|2021-09-17 14:35:00|64654.2|64634.2|64641.5|64621.5|64656.1|64641.7|64634|64618.4|707
1631889600000|2021-09-17 14:40:00|64641.6|64621.6|64639.5|64629.5|64656.2|64640.7|64638.2|64621.6|675
1631889900000|2021-09-17 14:45:00|64639.6|64629.6|64659.3|64639.3|64661.1|64646.2|64639.6|64626.3|693
1631890200000|2021-09-17 14:50:00|64659.2|64639.2|64671.8|64651.8|64678.1|64662.9|64653.9|64639.2|757
1631890500000|2021-09-17 14:55:00|64671.7|64651.7|64674.7|64664.7|64714|64698.1|64666.1|64651.1|939
1631890800000|2021-09-17 15:00:00|64679.7|64659.7|64685|64675|64695.9|64681.3|64666|64651|860
1631891100000|2021-09-17 15:05:00|64685.1|64675.1|64693.9|64683.9|64699.1|64684.7|64684.4|64670.9|627
1631891400000|2021-09-17 15:10:00|64693.8|64683.8|64671.1|64661.1|64703.9|64688.5|64671|64655.5|707
1631891700000|2021-09-17 15:15:00|64676.1|64656.1|64657.9|64647.9|64680.3|64663.6|64649.5|64637.6|729
1631892000000|2021-09-17 15:20:00|64657.7|64647.7|64654.2|64644.2|64663.1|64650|64653|64638.6|481
1631892300000|2021-09-17 15:25:00|64654.3|64644.3|64671.8|64651.8|64673.2|64658.8|64652.4|64637.5|615
1631892600000|2021-09-17 15:30:00|64672.2|64652.2|64680.5|64660.5|64688.4|64673.5|64668.2|64652.2|760
1631892900000|2021-09-17 15:35:00|64681|64661|64673.4|64653.4|64686.9|64672.7|64664|64649|699
1631893200000|2021-09-17 15:40:00|64674.1|64654.1|64670.1|64660.1|64679.9|64664.5|64667|64652.2|637
1631893500000|2021-09-17 15:45:00|64670|64660|64680|64660|64680.2|64665.2|64669.8|64654.9|600
1631893800000|2021-09-17 15:50:00|64674.5|64664.5|64695.5|64685.5|64701|64686.7|64674.5|64659.9|700
1631894100000|2021-09-17 15:55:00|64696|64686|64693.6|64673.6|64700|64686|64684.5|64669.3|622
1631894400000|2021-09-17 16:00:00|64693.8|64673.8|64687.9|64667.9|64700.2|64685.2|64682.7|64667.7|545
1631894700000|2021-09-17 16:05:00|64687.8|64667.8|64685.7|64675.7|64691.5|64676.7|64682.7|64667.8|486
1631895000000|2021-09-17 16:10:00|64685.9|64675.9|64694.3|64684.3|64699.2|64684.4|64681.3|64664.5|592
1631895300000|2021-09-17 16:15:00|64694.1|64684.1|64694.7|64684.7|64699.9|64685.3|64689.7|64675|398
1631895600000|2021-09-17 16:20:00|64694.8|64684.8|64684.6|64664.6|64698.6|64684.8|64679.8|64663.9|448
1631895900000|2021-09-17 16:25:00|64684.5|64664.5|64694.5|64674.5|64696.4|64676.4|64680.4|64664.5|460
1631896200000|2021-09-17 16:30:00|64694.9|64674.9|64688.5|64668.5|64696.3|64678.7|64685.7|64667.1|466
1631896500000|2021-09-17 16:35:00|64688.4|64668.4|64683.6|64663.6|64689.4|64671.3|64680.5|64663.4|469
1631896800000|2021-09-17 16:40:00|64683.8|64663.8|64689|64669|64689.7|64674.5|64681.7|64663.1|361
1631897100000|2021-09-17 16:45:00|64689.1|64669.1|64682.5|64662.5|64689.1|64671.1|64676.4|64660.2|378
1631897400000|2021-09-17 16:50:00|64682.6|64662.6|64681.9|64671.9|64687.6|64674.1|64675.6|64660.3|427
1631897700000|2021-09-17 16:55:00|64682.1|64672.1|64693.5|64673.5|64693.5|64680|64680.7|64669.2|440
1631898000000|2021-09-17 17:00:00|64693.6|64673.6|64689.9|64679.9|64695.8|64681.3|64687.6|64673.3|446
1631898300000|2021-09-17 17:05:00|64689.8|64679.8|64696.7|64676.7|64697.6|64682.9|64687.6|64673.2|461
1631898600000|2021-09-17 17:10:00|64696.4|64676.4|64695.9|64675.9|64696.4|64681.9|64689.3|64674.2|329
1631898900000|2021-09-17 17:15:00|64696|64676|64690.1|64680.1|64696.1|64681.1|64688.7|64673.7|401
1631899200000|2021-09-17 17:20:00|64690.2|64680.2|64702.7|64692.7|64709.3|64694.9|64689.4|64674.7|414
1631899500000|2021-09-17 17:25:00|64702.9|64692.9|64691.5|64681.5|64709.7|64695.6|64690.7|64676.3|602
1631899800000|2021-09-17 17:30:00|64691.2|64681.2|64697.4|64687.4|64706.5|64691.8|64688.7|64673.7|444
1631900100000|2021-09-17 17:35:00|64697.6|64687.6|64692.3|64682.3|64701.2|64687.9|64690|64675.2|423
1631900400000|2021-09-17 17:40:00|64692.4|64682.4|64699.1|64689.1|64704.4|64689.7|64690.4|64675.9|338
1631900700000|2021-09-17 17:45:00|64699.2|64689.2|64724.1|64714.1|64728.1|64715.1|64698.8|64684.4|573
1631901000000|2021-09-17 17:50:00|64723.6|64713.6|64729|64709|64732.8|64716.5|64716.1|64700.7|497
1631901300000|2021-09-17 17:55:00|64724.4|64714.4|64719.4|64709.4|64729.5|64714.4|64713|64697.6|466
1631901600000|2021-09-17 18:00:00|64719.5|64709.5|64725.8|64705.8|64730.8|64715.8|64716.9|64702.8|386
1631901900000|2021-09-17 18:05:00|64725.7|64705.7|64721.9|64701.9|64731.5|64716.9|64715.8|64697.1|425
1631902200000|2021-09-17 18:10:00|64721.7|64701.7|64720.9|64710.9|64726.2|64711.2|64716.6|64700.6|421
1631902500000|2021-09-17 18:15:00|64720.8|64710.8|64723.5|64703.5|64727.6|64712.9|64717.8|64702.6|510
1631902800000|2021-09-17 18:20:00|64723.8|64703.8|64718.7|64698.7|64724.4|64709.4|64712.6|64696.6|476
1631903100000|2021-09-17 18:25:00|64718.6|64698.6|64718.9|64698.9|64721.4|64707.5|64712.2|64697|416
1631903400000|2021-09-17 18:30:00|64718.8|64698.8|64718.2|64698.2|64719.9|64705.1|64710.6|64695.3|405
1631903700000|2021-09-17 18:35:00|64718.1|64698.1|64716.8|64696.8|64720.5|64705.3|64713.6|64696.4|345
1631904000000|2021-09-17 18:40:00|64716.9|64696.9|64710.5|64700.5|64719.4|64703.9|64708.5|64693.1|374
1631904300000|2021-09-17 18:45:00|64710.6|64700.6|64706.7|64696.7|64717.2|64702.8|64705.9|64691.9|319
1631904600000|2021-09-17 18:50:00|64706.8|64696.8|64706.1|64696.1|64712.5|64697.8|64704|64688.4|282
1631904900000|2021-09-17 18:55:00|64711.3|64691.3|64706.7|64696.7|64711.8|64696.9|64700.4|64685.6|484
1631905200000|2021-09-17 19:00:00|64706.8|64696.8|64697.9|64677.9|64711.3|64696.8|64692.5|64677.4|424
1631905500000|2021-09-17 19:05:00|64697.8|64677.8|64698.3|64678.3|64700.9|64685.1|64692.7|64677.7|296
1631905800000|2021-09-17 19:10:00|64698.4|64678.4|64704.3|64684.3|64706|64691.2|64694.4|64678.4|296
1631906100000|2021-09-17 19:15:00|64704.2|64684.2|64695.1|64685.1|64705.9|64690.8|64694.7|64679.6|263
1631906400000|2021-09-17 19:20:00|64700.1|64680.1|64683.6|64663.6|64700.1|64683.3|64677.1|64662.5|358
1631906700000|2021-09-17 19:25:00|64683.4|64663.4|64684.9|64664.9|64687.2|64669.2|64678.5|64659.7|296
1631907000000|2021-09-17 19:30:00|64684.2|64664.2|64684.4|64664.4|64689.9|64669.9|64682.1|64662.1|420
1631907300000|2021-09-17 19:35:00|64684.8|64664.8|64686.8|64666.8|64690|64670|64682.7|64662.7|323
1631907600000|2021-09-17 19:40:00|64685|64665|64685.8|64665.8|64692.7|64672.7|64681.5|64661.5|393
1631907900000|2021-09-17 19:45:00|64685.7|64665.7|64692.7|64672.7|64694.4|64677.6|64685.3|64665.3|353
1631908200000|2021-09-17 19:50:00|64693|64673|64685.5|64665.5|64695.5|64679.7|64684.9|64664.9|453
1631908500000|2021-09-17 19:55:00|64686|64666|64700.4|64680.4|64700.7|64682.1|64685.8|64665.8|493
1631908800000|2021-09-17 20:00:00|64701|64681|64710.4|64690.4|64710.8|64690.8|64700.3|64680.3|320
1631909100000|2021-09-17 20:05:00|64710|64690|64711.4|64691.4|64714.5|64694.5|64709.6|64689.6|181
1631909400000|2021-09-17 20:10:00|64711.5|64691.5|64727.4|64707.4|64727.6|64707.6|64711.1|64691.1|291
1631909700000|2021-09-17 20:15:00|64726.3|64706.3|64730.3|64710.3|64730.6|64710.6|64720|64704.6|270
1631910000000|2021-09-17 20:20:00|64730.4|64710.4|64738.5|64718.5|64740.8|64720.8|64729.5|64709.5|404
1631910300000|2021-09-17 20:25:00|64739.1|64719.1|64734.9|64714.9|64739.3|64719.3|64733.9|64713.9|215
1631910600000|2021-09-17 20:30:00|64734.7|64714.7|64735.9|64715.9|64736.6|64716.6|64734.2|64714.2|111
1631910900000|2021-09-17 20:35:00|64736.2|64716.2|64738|64718|64742.4|64722.4|64734.4|64714.4|136
1631911200000|2021-09-17 20:40:00|64737.9|64717.9|64744.1|64724.1|64748.7|64728.7|64734.5|64714.5|231
1631911500000|2021-09-17 20:45:00|64744.4|64724.4|64745.7|64725.7|64749.1|64729.1|64738.2|64718.2|626
1631911800000|2021-09-17 20:50:00|64746.1|64726.1|64726.6|64706.6|64764|64727.1|64713|64654.5|509
1631912100000|2021-09-17 20:55:00|64729.1|64709.1|64738.1|64718.1|64765.6|64729.1|64723.1|64669.5|165
1632081600000|2021-09-19 20:00:00|64728.6|64706.6|64718.9|64696.9|64733.1|64711.1|64717.4|64695.4|13
1632081900000|2021-09-19 20:05:00|64717.4|64695.4|64732.7|64710.7|64773.4|64710.7|64717.4|64646.4|6
1632082200000|2021-09-19 20:10:00|64717.4|64695.4|64717.4|64695.4|64732.7|64710.7|64716.7|64694.7|18
1632082500000|2021-09-19 20:15:00|64718.9|64696.9|64718.9|64696.9|64718.9|64696.9|64717.4|64695.4|5
1632082800000|2021-09-19 20:20:00|64717.4|64695.4|64718.9|64696.9|64718.9|64696.9|64717.4|64695.4|10
1632083100000|2021-09-19 20:25:00|64717.4|64695.4|64718.9|64696.9|64718.9|64696.9|64717.4|64695.4|14
1632083400000|2021-09-19 20:30:00|64717.4|64695.4|64717.4|64695.4|64718.9|64696.9|64717.4|64695.4|9
1632083700000|2021-09-19 20:35:00|64718.9|64696.9|64718.9|64696.9|64721.2|64699.2|64717.4|64695.4|9
1632084000000|2021-09-19 20:40:00|64717.4|64695.4|64718.9|64696.9|64734.7|64712.7|64717.4|64695.4|16
1632084300000|2021-09-19 20:45:00|64717.4|64695.4|64735.9|64713.9|64763|64716.5|64717.4|64669.6|47
1632084600000|2021-09-19 20:50:00|64763|64669.6|64717.6|64695.6|64763|64715.9|64717.6|64669.6|22
1632084900000|2021-09-19 20:55:00|64719.1|64697.1|64739.7|64717.7|64764.7|64718.8|64717.6|64669.6|44
1632085200000|2021-09-19 21:00:00|64740.9|64718.9|64735.7|64713.7|64772|64718.9|64718.5|64682|69
1632085500000|2021-09-19 21:05:00|64733.2|64711.2|64722.1|64700.1|64788.9|64717.4|64719.3|64683.6|77
1632085800000|2021-09-19 21:10:00|64716.8|64694.8|64725.4|64703.4|64739|64717|64716.8|64694.8|106
1632086100000|2021-09-19 21:15:00|64725.8|64703.8|64727.9|64705.9|64761|64717.6|64718.8|64666.6|76
1632086400000|2021-09-19 21:20:00|64728.2|64706.2|64720.6|64698.6|64761.2|64717.3|64719.1|64666.8|89
1632086700000|2021-09-19 21:25:00|64758.6|64669.3|64722.4|64700.4|64761.1|64717|64718.9|64669.3|75
1632087000000|2021-09-19 21:30:00|64724.8|64702.8|64730.6|64708.6|64774.7|64724.9|64721.4|64661.6|163
1632087300000|2021-09-19 21:35:00|64737.5|64715.5|64734.7|64712.7|64742.8|64720.8|64725.2|64703.2|84
1632087600000|2021-09-19 21:40:00|64742.2|64720.2|64733|64711|64743.9|64721.9|64722.6|64700.6|58
1632087900000|2021-09-19 21:45:00|64731.2|64709.2|64740.6|64718.6|64743.2|64721.2|64725.9|64703.9|78
1632088200000|2021-09-19 21:50:00|64743.1|64721.1|64727.7|64705.7|64743.4|64721.4|64724|64702|51
1632088500000|2021-09-19 21:55:00|64726.3|64704.3|64768.4|64679.2|64772.6|64705|64726.3|64679.2|117
1632088800000|2021-09-19 22:00:00|64764.5|64674.6|64754.5|64698.5|64764.5|64700.7|64740.9|64674.6|206
1632089100000|2021-09-19 22:05:00|64750.2|64697.8|64750.6|64703.5|64759.7|64710.8|64742.8|64691.5|232
1632089400000|2021-09-19 22:10:00|64749.8|64703.9|64745.8|64708.9|64754.9|64710.3|64741.9|64695.3|165
1632089700000|2021-09-19 22:15:00|64734.9|64714.9|64747.3|64705|64749|64715|64734.8|64703.7|143
1632090000000|2021-09-19 22:20:00|64746|64704.1|64746.5|64708.6|64749.4|64715.5|64735.5|64704.1|154
1632090300000|2021-09-19 22:25:00|64746.1|64707.9|64746.6|64705.7|64749.2|64717.6|64735.9|64705.4|166
1632090600000|2021-09-19 22:30:00|64745.9|64705.6|64747|64711.7|64747.9|64718.3|64734.3|64705.6|146
1632090900000|2021-09-19 22:35:00|64746.3|64712.2|64745.6|64710|64749.4|64719.2|64735|64707|146
1632091200000|2021-09-19 22:40:00|64745.5|64709.6|64747.2|64712.7|64749.2|64717.5|64736|64707.6|121
1632091500000|2021-09-19 22:45:00|64745.1|64713|64737.3|64717.3|64749.7|64718.6|64734.5|64706.4|153
1632091800000|2021-09-19 22:50:00|64737|64717|64737.4|64717.4|64747.3|64718.6|64735.6|64709.1|163
1632092100000|2021-09-19 22:55:00|64737.5|64717.5|64735.7|64715.7|64747|64719.1|64733.4|64707.7|203
1632092400000|2021-09-19 23:00:00|64736.6|64716.6|64728.6|64708.6|64739.7|64718.1|64727.4|64702.3|240
1632092700000|2021-09-19 23:05:00|64728.3|64708.3|64728.3|64708.3|64731.4|64711.4|64727.1|64707.1|124
1632093000000|2021-09-19 23:10:00|64729.6|64709.6|64728.5|64708.5|64734.6|64711.5|64727.3|64704.3|151
1632093300000|2021-09-19 23:15:00|64728.4|64708.4|64731.6|64711.6|64736.7|64713.4|64728|64701.4|158
1632093600000|2021-09-19 23:20:00|64731.2|64711.2|64730.5|64710.5|64737.7|64713.9|64728.7|64702.7|182
1632093900000|2021-09-19 23:25:00|64731|64711|64738.3|64718.3|64741.5|64721.5|64730|64710|332
1632094200000|2021-09-19 23:30:00|64738.8|64718.8|64742.8|64722.8|64744|64724|64736.9|64716.9|269
1632094500000|2021-09-19 23:35:00|64742.9|64722.9|64745.2|64725.2|64745.3|64725.3|64740.8|64720.8|220
1632094800000|2021-09-19 23:40:00|64745|64725|64747.5|64727.5|64750.1|64730.1|64742.3|64722.3|238
1632095100000|2021-09-19 23:45:00|64747.3|64727.3|64742.2|64722.2|64747.9|64727.9|64741.6|64721.6|205
1632095400000|2021-09-19 23:50:00|64742.1|64722.1|64742.5|64722.5|64744.1|64724.1|64737.5|64717.5|247
1632095700000|2021-09-19 23:55:00|64742.4|64722.4|64747.7|64727.7|64748|64728|64742.3|64722.3|256
1632096000000|2021-09-20 00:00:00|64747.5|64727.5|64755.2|64735.2|64757.1|64737.1|64743.5|64723.5|431
1632096300000|2021-09-20 00:05:00|64756.3|64736.3|64737.2|64717.2|64757|64737|64736.3|64716.3|513
1632096600000|2021-09-20 00:10:00|64737.5|64717.5|64738.1|64718.1|64738.7|64718.7|64737.2|64717.2|350
1632096900000|2021-09-20 00:15:00|64738.2|64718.2|64727.4|64707.4|64738.4|64718.4|64722.2|64702.2|332
1632097200000|2021-09-20 00:20:00|64727.9|64707.9|64722.1|64702.1|64729.2|64709.2|64721.3|64701.3|525
1632097500000|2021-09-20 00:25:00|64722.2|64702.2|64728.6|64708.6|64731.5|64711.5|64720.7|64700.7|411
1632097800000|2021-09-20 00:30:00|64728.4|64708.4|64727.4|64707.4|64732.3|64712.3|64724.7|64704.7|323
1632098100000|2021-09-20 00:35:00|64727.3|64707.3|64738.2|64718.2|64738.6|64718.6|64725|64705|476
1632098400000|2021-09-20 00:40:00|64738.5|64718.5|64741.8|64721.8|64748.2|64728.2|64737.5|64717.5|456
1632098700000|2021-09-20 00:45:00|64741.9|64721.9|64752.6|64732.6|64752.9|64732.9|64741.8|64721.8|338
1632099000000|2021-09-20 00:50:00|64752.8|64732.8|64748.3|64728.3|64758.9|64738.9|64741.5|64721.5|603
1632099300000|2021-09-20 00:55:00|64748.4|64728.4|64761.9|64741.9|64762.3|64742.3|64747.3|64727.3|486
1632099600000|2021-09-20 01:00:00|64762|64742|64774.8|64754.8|64776.1|64756.1|64754.7|64734.7|649
1632099900000|2021-09-20 01:05:00|64774.7|64754.7|64793.2|64773.2|64798.6|64778.6|64762.1|64727.5|662
1632100200000|2021-09-20 01:10:00|64793.1|64773.1|64792.8|64772.8|64804.8|64784.8|64782.7|64762.7|614
1632100500000|2021-09-20 01:15:00|64792.2|64772.2|64801.3|64781.3|64802.7|64782.7|64785|64765|431
1632100800000|2021-09-20 01:20:00|64801.4|64781.4|64804.5|64784.5|64811.4|64795.8|64801.1|64781.1|498
1632101100000|2021-09-20 01:25:00|64804.3|64784.3|64806.7|64786.7|64809.1|64789.1|64801.3|64781.3|393
1632101400000|2021-09-20 01:30:00|64806.5|64786.5|64799.7|64779.7|64806.6|64790.3|64793.8|64775.1|416
1632101700000|2021-09-20 01:35:00|64799.6|64779.6|64803.1|64793.1|64807.9|64794.8|64793.8|64778.7|522
1632102000000|2021-09-20 01:40:00|64803.2|64793.2|64798.8|64778.8|64811.1|64796.5|64796.3|64776.3|549
1632102300000|2021-09-20 01:45:00|64798.7|64778.7|64798.2|64778.2|64807.1|64788.8|64797.4|64777.4|515
1632102600000|2021-09-20 01:50:00|64797.9|64777.9|64805.9|64785.9|64806.9|64786.9|64796.3|64776.3|411
1632102900000|2021-09-20 01:55:00|64806|64786|64816.5|64796.5|64819.3|64803|64805.6|64785.6|394
1632103200000|2021-09-20 02:00:00|64816.4|64796.4|64812.8|64792.8|64817|64797|64809.4|64789.4|507
1632103500000|2021-09-20 02:05:00|64813.1|64793.1|64811.6|64801.6|64817.8|64802.6|64810.1|64790.1|473
1632103800000|2021-09-20 02:10:00|64811.5|64801.5|64831.3|64811.3|64835.3|64820.1|64810.4|64796.1|586
1632104100000|2021-09-20 02:15:00|64831.5|64811.5|64830.8|64810.8|64838.3|64823.5|64819.4|64803.3|601
1632104400000|2021-09-20 02:20:00|64830.7|64810.7|64830.9|64820.9|64837.2|64822.9|64824.9|64804.9|609
1632104700000|2021-09-20 02:25:00|64831|64821|64848.2|64828.2|64853.4|64838.5|64830.5|64814.1|589
1632105000000|2021-09-20 02:30:00|64848.1|64828.1|64848.6|64838.6|64853.7|64839|64840.9|64825.2|439
1632105300000|2021-09-20 02:35:00|64848.7|64838.7|64850|64830|64857.6|64841.9|64847.8|64829.4|545
1632105600000|2021-09-20 02:40:00|64850.3|64830.3|64845.6|64825.6|64853.7|64833.7|64845|64825|463
1632105900000|2021-09-20 02:45:00|64845.1|64825.1|64836.8|64816.8|64846|64826.1|64831|64816.1|509
1632106200000|2021-09-20 02:50:00|64837|64817|64837.3|64817.3|64839.3|64822.4|64829.1|64813.6|404
1632106500000|2021-09-20 02:55:00|64837.4|64817.4|64846|64826|64846.5|64829.9|64833.6|64817.4|349
1632106800000|2021-09-20 03:00:00|64845.8|64825.8|64847.5|64827.5|64848.2|64833.7|64834.7|64819.1|478
1632107100000|2021-09-20 03:05:00|64847.6|64827.6|64838|64818|64848.1|64833.2|64832|64815|369
1632107400000|2021-09-20 03:10:00|64838.1|64818.1|64821.9|64801.9|64838.1|64822.7|64820.5|64800.5|550
1632107700000|2021-09-20 03:15:00|64821.5|64801.5|64824.6|64804.6|64827.9|64807.9|64818.2|64798.2|546
1632108000000|2021-09-20 03:20:00|64824|64804|64822.6|64802.6|64828.4|64808.4|64818.8|64798.8|482
1632108300000|2021-09-20 03:25:00|64823.1|64803.1|64826.2|64806.2|64826.4|64806.4|64821.7|64801.7|314
1632108600000|2021-09-20 03:30:00|64826.3|64806.3|64830.7|64810.7|64831.1|64812.4|64820.8|64805|362
1632108900000|2021-09-20 03:35:00|64830.6|64810.6|64831.3|64811.3|64833.4|64818|64824.3|64807.7|410
1632109200000|2021-09-20 03:40:00|64831.5|64811.5|64834.2|64814.2|64834.8|64818.2|64827.9|64811|465
1632109500000|2021-09-20 03:45:00|64834|64814|64826.2|64806.2|64835.9|64815.9|64825.9|64805.9|408
1632109800000|2021-09-20 03:50:00|64826.3|64806.3|64826.3|64806.3|64828.3|64808.3|64823.8|64803.8|368
1632110100000|2021-09-20 03:55:00|64825.8|64805.8|64826.2|64806.2|64828.5|64808.5|64825.5|64805.5|376
1632110400000|2021-09-20 04:00:00|64826.1|64806.1|64827.7|64807.7|64828.3|64808.3|64823.8|64803.8|351
1632110700000|2021-09-20 04:05:00|64827.8|64807.8|64808.2|64788.2|64827.8|64807.8|64807.4|64787.4|390
1632111000000|2021-09-20 04:10:00|64808.1|64788.1|64806.4|64786.4|64809.2|64789.2|64806|64786|301
1632111300000|2021-09-20 04:15:00|64806.6|64786.6|64799|64779|64806.6|64788.7|64797.6|64777.6|511
1632111600000|2021-09-20 04:20:00|64798.9|64778.9|64823.8|64803.8|64824.4|64804.4|64797.5|64777.5|413
1632111900000|2021-09-20 04:25:00|64823|64803|64817.5|64797.5|64829.1|64809.1|64817.2|64797.2|310
1632112200000|2021-09-20 04:30:00|64817.3|64797.3|64817.1|64797.1|64820.3|64800.3|64814.5|64794.5|359
1632112500000|2021-09-20 04:35:00|64817.2|64797.2|64820.6|64800.6|64823.7|64803.7|64816.8|64796.8|382
1632112800000|2021-09-20 04:40:00|64820.5|64800.5|64816.5|64796.5|64821.4|64801.4|64815.6|64795.6|268
1632113100000|2021-09-20 04:45:00|64816.6|64796.6|64818|64798|64818.5|64798.5|64813|64793|336
1632113400000|2021-09-20 04:50:00|64818.1|64798.1|64818.3|64798.3|64819.8|64799.8|64816|64796|318
1632113700000|2021-09-20 04:55:00|64818.2|64798.2|64817.4|64797.4|64821.3|64801.3|64816.5|64796.5|276
1632114000000|2021-09-20 05:00:00|64817.2|64797.2|64818|64798|64819|64804.1|64807.8|64791|526
1632114300000|2021-09-20 05:05:00|64818.1|64798.1|64811.9|64801.9|64820|64804.6|64805.1|64790.2|420
1632114600000|2021-09-20 05:10:00|64811.8|64801.8|64807.8|64797.8|64816.8|64802|64804.3|64788.1|483
1632114900000|2021-09-20 05:15:00|64807.9|64797.9|64805|64795|64816.3|64800.9|64804.2|64789.1|533
1632115200000|2021-09-20 05:20:00|64804.9|64794.9|64804.9|64784.9|64815.2|64800.2|64799.8|64784.9|374
1632115500000|2021-09-20 05:25:00|64804.8|64784.8|64801.3|64791.3|64808.7|64793.6|64798.9|64783.6|368
1632115800000|2021-09-20 05:30:00|64801.4|64791.4|64815.4|64795.4|64815.5|64800.6|64798.9|64784.7|383
1632116100000|2021-09-20 05:35:00|64815.8|64795.8|64806.6|64786.6|64816.9|64802.5|64800.5|64785.7|395
1632116400000|2021-09-20 05:40:00|64806.7|64786.7|64806.4|64786.4|64808|64793.3|64797.7|64782.7|408
1632116700000|2021-09-20 05:45:00|64806.5|64786.5|64794.1|64784.1|64808.1|64792.8|64792.1|64778.2|399
1632117000000|2021-09-20 05:50:00|64794|64784|64799.5|64779.5|64805.5|64790.9|64792.8|64778.8|371
1632117300000|2021-09-20 05:55:00|64799.6|64779.6|64805.7|64795.7|64812.8|64797.7|64794.2|64779.1|559
1632117600000|2021-09-20 06:00:00|64805.3|64795.3|64809.5|64799.5|64821.6|64805.8|64804.6|64789.7|590
1632117900000|2021-09-20 06:05:00|64809.6|64799.6|64819.7|64809.7|64831.3|64816.4|64808.9|64794.7|454
1632118200000|2021-09-20 06:10:00|64819.6|64809.6|64818.4|64808.4|64826.5|64811|64812.4|64797.4|532
1632118500000|2021-09-20 06:15:00|64818.2|64808.2|64828.7|64818.7|64833.4|64821.5|64817.1|64802|522
1632118800000|2021-09-20 06:20:00|64828.9|64818.9|64825.6|64815.6|64837.4|64822.3|64820.7|64807.1|456
1632119100000|2021-09-20 06:25:00|64825.5|64815.5|64828.4|64808.4|64830.1|64815.6|64811.8|64798.1|449
1632119400000|2021-09-20 06:30:00|64828.3|64808.3|64829.9|64819.9|64838.1|64822.3|64824.2|64808.3|408
1632119700000|2021-09-20 06:35:00|64834.9|64814.9|64849.6|64829.6|64850|64834.1|64824.7|64810.1|503
1632120000000|2021-09-20 06:40:00|64849.5|64829.5|64856.9|64836.9|64857.4|64842.5|64836.6|64821.9|539
1632120300000|2021-09-20 06:45:00|64857|64837|64840.7|64830.7|64858.1|64843.9|64840.4|64828.4|594
1632120600000|2021-09-20 06:50:00|64840.8|64830.8|64844.5|64824.5|64852.8|64837.3|64838.2|64824.1|517
1632120900000|2021-09-20 06:55:00|64844.4|64824.4|64838.5|64828.5|64846.4|64832.7|64832|64817.7|544
1632121200000|2021-09-20 07:00:00|64838.4|64828.4|64847.1|64837.1|64851.4|64837.6|64834.3|64820.1|686
1632121500000|2021-09-20 07:05:00|64847|64837|64842.8|64832.8|64852.4|64837.7|64834|64820|650
1632121800000|2021-09-20 07:10:00|64843.3|64833.3|64845.8|64835.8|64849.3|64837.4|64835.8|64821.2|618
1632122100000|2021-09-20 07:15:00|64845.9|64835.9|64854.9|64834.9|64856.4|64841.6|64838.9|64827.2|659
1632122400000|2021-09-20 07:20:00|64849.1|64839.1|64850.9|64840.9|64858.8|64844.5|64845.9|64830.6|643
1632122700000|2021-09-20 07:25:00|64851.3|64841.3|64880|64860|64880.7|64865.6|64850|64835.4|668
1632123000000|2021-09-20 07:30:00|64874.5|64864.5|64862.9|64852.9|64878.8|64864.7|64859.1|64845.4|680
1632123300000|2021-09-20 07:35:00|64862.7|64852.7|64868.1|64858.1|64879.2|64864.9|64861.8|64847.6|632
1632123600000|2021-09-20 07:40:00|64868.2|64858.2|64869.7|64859.7|64886.2|64874.3|64866.1|64853.5|576
1632123900000|2021-09-20 07:45:00|64869.8|64859.8|64864.4|64854.4|64876.3|64864.2|64864.1|64849.4|623
1632124200000|2021-09-20 07:50:00|64864.5|64854.5|64863.6|64853.6|64874.1|64860.9|64859.2|64844.9|560
1632124500000|2021-09-20 07:55:00|64863.5|64853.5|64852.4|64842.4|64871.4|64857.3|64851.5|64836.5|627
1632124800000|2021-09-20 08:00:00|64852.2|64842.2|64840.7|64830.7|64865.1|64852.4|64840.4|64825.9|678
1632125100000|2021-09-20 08:05:00|64840.8|64830.8|64848.2|64838.2|64854.5|64840.5|64840.5|64830.5|610
1632125400000|2021-09-20 08:10:00|64848.3|64838.3|64856.9|64846.9|64861.8|64847.5|64845|64830.4|548
1632125700000|2021-09-20 08:15:00|64856.8|64846.8|64853.4|64843.4|64859.6|64847.2|64846.6|64832.6|516
1632126000000|2021-09-20 08:20:00|64853.6|64843.6|64858.5|64848.5|64863.6|64850.5|64853.2|64838.5|345
1632126300000|2021-09-20 08:25:00|64857.8|64847.8|64838.4|64828.4|64865|64853|64837.9|64823|510
1632126600000|2021-09-20 08:30:00|64838.2|64828.2|64836.2|64816.2|64850.8|64835.9|64830.3|64815.4|490
1632126900000|2021-09-20 08:35:00|64831.1|64821.1|64833.5|64823.5|64845|64831.9|64831.1|64816.3|620
1632127200000|2021-09-20 08:40:00|64833.6|64823.6|64836.4|64826.4|64841.7|64827.3|64832.9|64820.2|485
1632127500000|2021-09-20 08:45:00|64836.5|64826.5|64845.7|64835.7|64856.1|64841|64836.2|64824|551
1632127800000|2021-09-20 08:50:00|64845.6|64835.6|64839.9|64829.9|64852.6|64837.9|64834.2|64820.8|472
1632128100000|2021-09-20 08:55:00|64840|64830|64834|64824|64849.5|64836.6|64833.9|64821.2|546
1632128400000|2021-09-20 09:00:00|64834.4|64824.4|64838.4|64828.4|64845|64829.8|64829.8|64819.8|502
1632128700000|2021-09-20 09:05:00|64838.6|64828.6|64842.2|64832.2|64850.4|64835.8|64837.9|64824.3|542
1632129000000|2021-09-20 09:10:00|64847.3|64827.3|64842.1|64832.1|64853|64838.8|64841.6|64826.8|471
1632129300000|2021-09-20 09:15:00|64841.9|64831.9|64854.5|64834.5|64858.3|64843.8|64841.8|64827.1|443
1632129600000|2021-09-20 09:20:00|64849.2|64839.2|64854.4|64844.4|64855.7|64845.2|64848.3|64834.9|395
1632129900000|2021-09-20 09:25:00|64854.3|64844.3|64850.3|64840.3|64857.6|64847.6|64845.8|64832.3|552
1632130200000|2021-09-20 09:30:00|64850.2|64840.2|64848.1|64828.1|64851.6|64840.2|64842.4|64827.2|551
1632130500000|2021-09-20 09:35:00|64848.2|64828.2|64848.7|64838.7|64853.7|64839.2|64843|64828.2|531
1632130800000|2021-09-20 09:40:00|64848.8|64838.8|64858.3|64848.3|64862.3|64848.8|64848.8|64838.4|438
1632131100000|2021-09-20 09:45:00|64858.4|64848.4|64882.6|64862.6|64883.7|64868|64854.1|64841.4|520
1632131400000|2021-09-20 09:50:00|64882.3|64862.3|64861.1|64851.1|64882.3|64867|64861.1|64847.5|626
1632131700000|2021-09-20 09:55:00|64861|64851|64862.6|64842.6|64867.6|64852.7|64852.2|64836.5|387
1632132000000|2021-09-20 10:00:00|64857.7|64847.7|64854.2|64834.2|64861.3|64847.8|64849.2|64833.5|312
1632132300000|2021-09-20 10:05:00|64854.1|64834.1|64846.6|64836.6|64854.6|64838.8|64843.4|64828.2|355
1632132600000|2021-09-20 10:10:00|64846.7|64836.7|64838.4|64828.4|64853.2|64838.2|64835.6|64820.4|364
1632132900000|2021-09-20 10:15:00|64838.6|64828.6|64831.3|64821.3|64843.6|64829.2|64828|64812.8|383
1632133200000|2021-09-20 10:20:00|64831.4|64821.4|64823.4|64813.4|64842.1|64827.3|64821.7|64806.4|386
1632133500000|2021-09-20 10:25:00|64822.7|64812.7|64827.6|64807.6|64828.8|64814.6|64816.1|64801.6|459
1632133800000|2021-09-20 10:30:00|64827.2|64807.2|64829.5|64809.5|64830.1|64815.4|64818.6|64803.4|482
1632134100000|2021-09-20 10:35:00|64829.4|64809.4|64820.9|64800.9|64829.5|64815.5|64814.5|64799.3|404
1632134400000|2021-09-20 10:40:00|64821|64801|64825.2|64805.2|64825.2|64809.6|64815.5|64800.4|441
1632134700000|2021-09-20 10:45:00|64825.1|64805.1|64822.7|64812.7|64830.6|64815.7|64818.2|64804|411
1632135000000|2021-09-20 10:50:00|64822.4|64812.4|64825.1|64815.1|64833.6|64819.2|64821.6|64806.8|469
1632135300000|2021-09-20 10:55:00|64825|64815|64835.8|64815.8|64836.5|64821.6|64824.8|64809.7|460
1632135600000|2021-09-20 11:00:00|64830.7|64820.7|64838.5|64818.5|64840.5|64825.2|64829.6|64814.7|463
1632135900000|2021-09-20 11:05:00|64838.6|64818.6|64839.1|64819.1|64843.7|64828.7|64830.6|64815.2|386
1632136200000|2021-09-20 11:10:00|64839.2|64819.2|64843.9|64823.9|64844.1|64827.6|64832.3|64816.9|409
1632136500000|2021-09-20 11:15:00|64843.7|64823.7|64844.8|64824.8|64848.7|64833|64837.5|64822.9|385
1632136800000|2021-09-20 11:20:00|64839.6|64829.6|64849.6|64829.6|64854|64836.4|64838.8|64823.9|493
1632137100000|2021-09-20 11:25:00|64849.8|64829.8|64844.7|64834.7|64853.2|64837.5|64843.7|64827.7|441
1632137400000|2021-09-20 11:30:00|64844.5|64834.5|64856.1|64836.1|64856.3|64841.2|64841.3|64825.8|556
1632137700000|2021-09-20 11:35:00|64851.2|64841.2|64850.3|64830.3|64857.9|64842.7|64845|64829.4|439
1632138000000|2021-09-20 11:40:00|64850.1|64830.1|64867.1|64847.1|64867.1|64851|64849.9|64829.9|455
1632138300000|2021-09-20 11:45:00|64868.1|64848.1|64867|64847|64868.7|64853.6|64858.8|64842.9|501
1632138600000|2021-09-20 11:50:00|64867.1|64847.1|64872.3|64862.3|64877.6|64862.4|64861.1|64846.3|530
1632138900000|2021-09-20 11:55:00|64872.1|64862.1|64875.9|64865.9|64883.7|64867.9|64870|64855|566
1632139200000|2021-09-20 12:00:00|64875.8|64865.8|64869.2|64859.2|64884|64869.2|64865.8|64849.6|685
1632139500000|2021-09-20 12:05:00|64869.1|64859.1|64870.5|64850.5|64877.2|64860.4|64860.9|64845.4|517
1632139800000|2021-09-20 12:10:00|64870.6|64850.6|64866.1|64846.1|64874.1|64856|64856.5|64840.3|491
1632140100000|2021-09-20 12:15:00|64866.5|64846.5|64867.1|64847.1|64870.9|64856|64860.5|64845.1|566
1632140400000|2021-09-20 12:20:00|64869.9|64849.9|64873.9|64853.9|64874.5|64856.6|64863.1|64846.2|477
1632140700000|2021-09-20 12:25:00|64874.2|64854.2|64879.4|64859.4|64886.2|64871.4|64865.1|64850|528
1632141000000|2021-09-20 12:30:00|64879.3|64859.3|64889.6|64869.6|64890.1|64874.9|64871.2|64855.9|643
1632141300000|2021-09-20 12:35:00|64889.5|64869.5|64861.1|64841.1|64890.7|64874.7|64856.2|64837.3|657
1632141600000|2021-09-20 12:40:00|64861.4|64841.4|64854.1|64834.1|64863.4|64847.7|64848.9|64833.2|707
1632141900000|2021-09-20 12:45:00|64854|64834|64841.2|64821.2|64855.5|64836.8|64837.9|64821|589
1632142200000|2021-09-20 12:50:00|64840.9|64820.9|64824.2|64804.2|64847.3|64831.5|64818.6|64803.5|598
1632142500000|2021-09-20 12:55:00|64824.3|64804.3|64823|64803|64827.8|64811.1|64808.7|64794.1|546
1632142800000|2021-09-20 13:00:00|64822.7|64802.7|64828.4|64808.4|64837.6|64822.8|64817|64801.8|618
1632143100000|2021-09-20 13:05:00|64828.5|64808.5|64812.2|64792.2|64831.5|64816.5|64811|64791|615
1632143400000|2021-09-20 13:10:00|64813|64793|64795.1|64775.1|64821.4|64805.6|64794.7|64774.7|695
1632143700000|2021-09-20 13:15:00|64795.3|64775.3|64794.4|64774.4|64795.8|64780.6|64780.9|64763.8|814
1632144000000|2021-09-20 13:20:00|64794.6|64774.6|64796.6|64776.6|64800|64785|64789.2|64772.1|644
1632144300000|2021-09-20 13:25:00|64796.2|64776.2|64788.1|64768.1|64803.2|64786.1|64784.8|64768.1|559
1632144600000|2021-09-20 13:30:00|64788|64768|64786.8|64766.8|64796.4|64781.5|64767.9|64753.5|678
1632144900000|2021-09-20 13:35:00|64786.7|64766.7|64787.9|64767.9|64800|64785|64771.2|64756.2|797
1632145200000|2021-09-20 13:40:00|64787.8|64767.8|64776.4|64756.4|64791.1|64775.4|64768.5|64753.7|765
1632145500000|2021-09-20 13:45:00|64776.7|64756.7|64780.4|64760.4|64781.2|64766.5|64762.8|64745.9|829
1632145800000|2021-09-20 13:50:00|64780.3|64760.3|64799.8|64779.8|64804.4|64789.4|64774.9|64759.8|796
1632146100000|2021-09-20 13:55:00|64799.4|64779.4|64781.8|64761.8|64802|64784|64770.6|64750.6|831
1632146400000|2021-09-20 14:00:00|64781.6|64761.6|64808.1|64788.1|64808.6|64792.7|64780.3|64761.6|773
1632146700000|2021-09-20 14:05:00|64808.3|64788.3|64797.1|64777.1|64812.2|64795.1|64788.6|64771.9|788
1632147000000|2021-09-20 14:10:00|64797|64777|64807|64787|64816.4|64801|64793.2|64777|685
1632147300000|2021-09-20 14:15:00|64806.9|64786.9|64820.4|64810.4|64827.1|64812.6|64803.4|64786.9|677
1632147600000|2021-09-20 14:20:00|64820.6|64810.6|64810.1|64800.1|64827.9|64813.8|64804|64789.5|723
1632147900000|2021-09-20 14:25:00|64809.5|64799.5|64803.1|64783.1|64818.3|64803.2|64793.6|64777.4|759
1632148200000|2021-09-20 14:30:00|64803.3|64783.3|64794.8|64784.8|64811.7|64796.6|64794.2|64779.7|763
1632148500000|2021-09-20 14:35:00|64795|64785|64784.6|64774.6|64800.5|64785.6|64782.2|64766.9|651
1632148800000|2021-09-20 14:40:00|64784.5|64774.5|64797.8|64777.8|64800.7|64785.3|64782.3|64767.5|674
1632149100000|2021-09-20 14:45:00|64797.9|64777.9|64780.9|64760.9|64799.7|64784.3|64773.6|64756.9|720
1632149400000|2021-09-20 14:50:00|64780.8|64760.8|64786.4|64766.4|64787.3|64772|64773.2|64758.5|770
1632149700000|2021-09-20 14:55:00|64786.5|64766.5|64797.9|64787.9|64803.6|64789.1|64781.6|64766.4|624
1632150000000|2021-09-20 15:00:00|64798.1|64788.1|64811.2|64791.2|64817.3|64802.4|64798.1|64783.4|746
1632150300000|2021-09-20 15:05:00|64811.4|64791.4|64793.2|64783.2|64813.2|64793.2|64791.6|64776.7|679
1632150600000|2021-09-20 15:10:00|64793.1|64783.1|64786.5|64776.5|64799.1|64784.1|64779.9|64765.5|697
1632150900000|2021-09-20 15:15:00|64786.6|64776.6|64789.8|64779.8|64796.6|64781.2|64785.7|64770.9|642
1632151200000|2021-09-20 15:20:00|64789.9|64779.9|64789.2|64779.2|64796.3|64780.9|64784.7|64769.7|635
1632151500000|2021-09-20 15:25:00|64794.2|64774.2|64794.4|64784.4|64803.7|64788.8|64786.3|64771.6|661
1632151800000|2021-09-20 15:30:00|64799.6|64779.6|64806.8|64786.8|64810.8|64795.4|64790.3|64774.7|658
1632152100000|2021-09-20 15:35:00|64806.7|64786.7|64817.2|64797.2|64817.5|64802.1|64803.6|64785.6|526
1632152400000|2021-09-20 15:40:00|64817.1|64797.1|64816|64796|64822.4|64804.2|64809.3|64789.8|566
1632152700000|2021-09-20 15:45:00|64816.4|64796.4|64825.2|64805.2|64826.2|64810.6|64814.2|64795.9|564
1632153000000|2021-09-20 15:50:00|64825.1|64805.1|64839.2|64819.2|64842.3|64826.9|64819.4|64804.4|580
1632153300000|2021-09-20 15:55:00|64838.9|64818.9|64837.3|64817.3|64846.9|64829.4|64828.9|64813.5|578
1632153600000|2021-09-20 16:00:00|64837.7|64817.7|64840.4|64820.4|64841.2|64825.6|64825.7|64809.8|559
1632153900000|2021-09-20 16:05:00|64840.3|64820.3|64850.5|64830.5|64850.7|64833.9|64835.3|64819.8|482
1632154200000|2021-09-20 16:10:00|64850.4|64830.4|64842.8|64822.8|64850.4|64834.8|64833.7|64820.1|484
1632154500000|2021-09-20 16:15:00|64842.9|64822.9|64849.2|64829.2|64849.4|64833.2|64835.4|64820.5|477
1632154800000|2021-09-20 16:20:00|64849.1|64829.1|64846.1|64826.1|64849.3|64832.5|64839.2|64823.4|586
1632155100000|2021-09-20 16:25:00|64846|64826|64843.5|64823.5|64855.4|64839.3|64838.9|64822.3|539
1632155400000|2021-09-20 16:30:00|64843.6|64823.6|64849.1|64829.1|64852.3|64832.3|64840|64822.2|551
1632155700000|2021-09-20 16:35:00|64849|64829|64844.5|64824.5|64852.1|64832.1|64844.3|64824.3|510
1632156000000|2021-09-20 16:40:00|64844.8|64824.8|64845.7|64825.7|64854|64835.8|64843.9|64823.9|527
1632156300000|2021-09-20 16:45:00|64846.4|64826.4|64848.7|64828.7|64850.5|64832.4|64835.4|64820.3|524
1632156600000|2021-09-20 16:50:00|64848.8|64828.8|64861|64841|64863.7|64846|64848.6|64828.6|511
1632156900000|2021-09-20 16:55:00|64861.2|64841.2|64857.8|64847.8|64863.2|64847.9|64849.5|64835.2|461
1632157200000|2021-09-20 17:00:00|64858|64848|64864.1|64844.1|64870.1|64853.6|64856.1|64837.6|519
1632157500000|2021-09-20 17:05:00|64864|64844|64869.5|64849.5|64870.4|64855.4|64859.4|64842.2|523
1632157800000|2021-09-20 17:10:00|64869.6|64849.6|64863.2|64843.2|64871.6|64855.2|64856.5|64842.9|452
1632158100000|2021-09-20 17:15:00|64863.4|64843.4|64855.6|64835.6|64865.1|64849.6|64846.4|64831.4|464
1632158400000|2021-09-20 17:20:00|64855|64835|64827.3|64807.3|64856.3|64838.1|64827|64807|564
1632158700000|2021-09-20 17:25:00|64827.4|64807.4|64830.6|64810.6|64833.2|64813.2|64824.2|64804.2|536
1632159000000|2021-09-20 17:30:00|64830.9|64810.9|64831.8|64811.8|64839.5|64819.5|64830.9|64810.9|550
1632159300000|2021-09-20 17:35:00|64831.9|64811.9|64835.5|64815.5|64839.7|64820.8|64826.5|64811.4|437
1632159600000|2021-09-20 17:40:00|64835.4|64815.4|64838.4|64818.4|64838.8|64823.3|64829.9|64815.1|330
1632159900000|2021-09-20 17:45:00|64838.5|64818.5|64837.7|64817.7|64839.3|64821.5|64829.5|64809.9|405
1632160200000|2021-09-20 17:50:00|64837.6|64817.6|64840.7|64820.7|64842.6|64822.9|64829.2|64815.1|399
1632160500000|2021-09-20 17:55:00|64840.6|64820.6|64835.7|64825.7|64843.5|64830.6|64833.3|64817.5|404
1632160800000|2021-09-20 18:00:00|64834.8|64824.8|64841.7|64821.7|64843.9|64830.2|64830.1|64815.7|550
1632161100000|2021-09-20 18:05:00|64841.8|64821.8|64844|64824|64844.8|64827.5|64834.8|64819.2|495
1632161400000|2021-09-20 18:10:00|64844.2|64824.2|64855.4|64835.4|64855.5|64840.2|64841.4|64822.3|431
1632161700000|2021-09-20 18:15:00|64855.8|64835.8|64860.6|64840.6|64865.6|64850.4|64850|64834.9|407
1632162000000|2021-09-20 18:20:00|64860.7|64840.7|64866.1|64846.1|64866.3|64851.7|64852.5|64837.1|406
1632162300000|2021-09-20 18:25:00|64866|64846|64867.7|64847.7|64874.4|64859.6|64857.2|64841.6|362
1632162600000|2021-09-20 18:30:00|64867.6|64847.6|64863.6|64843.6|64868|64853.2|64857.9|64840.8|455
1632162900000|2021-09-20 18:35:00|64863.5|64843.5|64868.4|64848.4|64872.5|64852.5|64863.5|64843.5|454
1632163200000|2021-09-20 18:40:00|64868.1|64848.1|64860.4|64840.4|64868.1|64848.1|64856.6|64836.6|514
1632163500000|2021-09-20 18:45:00|64861|64841|64857.8|64837.8|64863.4|64845.7|64851.1|64832.1|580
1632163800000|2021-09-20 18:50:00|64857.7|64837.7|64854.7|64834.7|64858.7|64840.5|64848.1|64830|557
1632164100000|2021-09-20 18:55:00|64854.4|64834.4|64865.9|64845.9|64865.9|64849.9|64849.2|64833.5|724
1632164400000|2021-09-20 19:00:00|64866|64846|64862|64842|64866.7|64846.7|64860.3|64840.3|678
1632164700000|2021-09-20 19:05:00|64861.9|64841.9|64861.6|64841.6|64866.6|64846.6|64861.4|64841.4|516
1632165000000|2021-09-20 19:10:00|64861.4|64841.4|64864.2|64844.2|64865|64845|64855.4|64835.4|625
1632165300000|2021-09-20 19:15:00|64864|64844|64867.2|64847.2|64869.2|64849.2|64860.9|64840.9|554
1632165600000|2021-09-20 19:20:00|64867.4|64847.4|64860.7|64840.7|64867.4|64847.4|64856.8|64837.9|395
1632165900000|2021-09-20 19:25:00|64860.9|64840.9|64855.6|64835.6|64861.7|64846.7|64847.5|64831.4|452
1632166200000|2021-09-20 19:30:00|64855.8|64835.8|64853.1|64833.1|64865.6|64845.6|64849.9|64829.9|575
1632166500000|2021-09-20 19:35:00|64852.8|64832.8|64848.5|64828.5|64855.1|64835.1|64840.6|64820.6|488
1632166800000|2021-09-20 19:40:00|64848.6|64828.6|64845.5|64825.5|64848.7|64828.7|64844.3|64824.3|405
1632167100000|2021-09-20 19:45:00|64845.4|64825.4|64840.3|64820.3|64848.5|64828.5|64835.2|64815.2|464
1632167400000|2021-09-20 19:50:00|64838.2|64818.2|64831.1|64811.1|64838.2|64818.2|64826.4|64806.4|499
1632167700000|2021-09-20 19:55:00|64831.2|64811.2|64827.9|64807.9|64831.8|64811.8|64824.5|64804.5|461
1632168000000|2021-09-20 20:00:00|64827.7|64807.7|64827.5|64807.5|64831.8|64811.8|64825.3|64805.3|342
1632168300000|2021-09-20 20:05:00|64827.2|64807.2|64851.2|64831.2|64851.7|64831.7|64827.1|64807.1|439
1632168600000|2021-09-20 20:10:00|64851.6|64831.6|64845.2|64825.2|64859.2|64839.2|64843|64823|397
1632168900000|2021-09-20 20:15:00|64845.3|64825.3|64844.6|64824.6|64845.8|64825.8|64844|64824|152
1632169200000|2021-09-20 20:20:00|64844.5|64824.5|64850.9|64830.9|64851.3|64831.3|64844.4|64824.4|271
1632169500000|2021-09-20 20:25:00|64850.6|64830.6|64851.8|64831.8|64855|64835|64850.6|64830.6|217
1632169800000|2021-09-20 20:30:00|64851.9|64831.9|64851.9|64831.9|64852.2|64832.2|64850.9|64830.9|171
1632170100000|2021-09-20 20:35:00|64852|64832|64852.7|64832.7|64853.4|64833.4|64851.1|64831.1|184
1632170400000|2021-09-20 20:40:00|64852.8|64832.8|64854.4|64834.4|64855.4|64835.4|64851.1|64831.1|239
1632170700000|2021-09-20 20:45:00|64854.2|64834.2|64851.2|64831.2|64854.9|64834.9|64851|64831|425
1632171000000|2021-09-20 20:50:00|64852.2|64832.2|64849.9|64829.9|64853.4|64833.4|64849|64829|284
1632171300000|2021-09-20 20:55:00|64849.6|64829.6|64839.6|64819.6|64849.7|64829.7|64839.4|64819.4|226
1632171600000|2021-09-20 21:00:00|64840|64820|64837.8|64817.8|64845.4|64822.9|64837.4|64814.4|51
1632171900000|2021-09-20 21:05:00|64841.5|64803.8|64847.1|64803.3|64853.8|64821.3|64835.8|64793.1|122
1632172200000|2021-09-20 21:10:00|64848.2|64805|64839.6|64819.6|64850.4|64819.6|64835.1|64798.1|106
1632172500000|2021-09-20 21:15:00|64835.6|64799|64837|64805.3|64853.8|64819.1|64834.1|64797.7|86
1632172800000|2021-09-20 21:20:00|64834.3|64814.3|64834.5|64814.5|64853.8|64818.9|64834.3|64797.4|89
1632173100000|2021-09-20 21:25:00|64853.8|64811.6|64849.3|64811.9|64854.5|64819|64834.5|64798.3|102
1632173400000|2021-09-20 21:30:00|64845.4|64810.4|64842.4|64822.4|64851.2|64825.9|64840.1|64803.6|211
1632173700000|2021-09-20 21:35:00|64849.2|64810.7|64843.7|64807.4|64849.7|64825.7|64839|64803.7|150
1632174000000|2021-09-20 21:40:00|64847.8|64807.6|64847.1|64811.7|64849.4|64815.3|64843.7|64802.4|98
1632174300000|2021-09-20 21:45:00|64845.8|64805.2|64847.3|64807.8|64851.1|64819.7|64839.7|64803.1|88
1632174600000|2021-09-20 21:50:00|64847|64811|64847.1|64811.2|64851.6|64819.1|64839.1|64798|119
1632174900000|2021-09-20 21:55:00|64848.9|64802.2|64840.1|64784.1|64849.4|64813.6|64836.7|64773.3|226
1632175200000|2021-09-20 22:00:00|64845.4|64788.5|64854.6|64818.9|64879.7|64820.3|64841.6|64787|750
1632175500000|2021-09-20 22:05:00|64853.1|64819.7|64854|64818.6|64858.1|64829.3|64845.1|64817.2|623
1632175800000|2021-09-20 22:10:00|64854.3|64818.3|64847|64827|64858.4|64830|64845.8|64818.1|639
1632176100000|2021-09-20 22:15:00|64852.4|64821.7|64845.2|64825.2|64852.7|64828.2|64842|64815.3|443
1632176400000|2021-09-20 22:20:00|64845.3|64825.3|64826.4|64806.4|64846.4|64826.4|64825.2|64805.2|386
1632176700000|2021-09-20 22:25:00|64827.5|64807.5|64826.4|64806.4|64828.6|64808.6|64824.7|64804.7|327
1632177000000|2021-09-20 22:30:00|64825.9|64805.9|64826.9|64790.8|64830|64807.6|64824.4|64785.3|324
1632177300000|2021-09-20 22:35:00|64826.5|64790.4|64827.5|64788.4|64831|64802.9|64822.9|64780|245
1632177600000|2021-09-20 22:40:00|64827.6|64788.6|64828.4|64786.1|64831.1|64803.2|64822.2|64781.8|181
1632177900000|2021-09-20 22:45:00|64827.1|64788|64826.9|64787.8|64831.3|64802.5|64821.1|64779.4|186
1632178200000|2021-09-20 22:50:00|64827|64786.8|64829.9|64787.9|64832.8|64795.9|64826|64780.5|283
1632178500000|2021-09-20 22:55:00|64829.3|64787.3|64829.1|64790.8|64834.1|64794.4|64826.6|64782.4|410
1632178800000|2021-09-20 23:00:00|64820.3|64800.3|64817.6|64797.6|64828.9|64808.9|64813.3|64789.1|419
1632179100000|2021-09-20 23:05:00|64818.1|64798.1|64820.7|64800.7|64821.3|64801.3|64817|64797|200
1632179400000|2021-09-20 23:10:00|64819.7|64799.7|64819.9|64799.9|64820.9|64800.9|64817.1|64797.1|205
1632179700000|2021-09-20 23:15:00|64820|64800|64819.7|64799.7|64821.9|64801.9|64818.7|64798.7|130
1632180000000|2021-09-20 23:20:00|64819.2|64799.2|64821.3|64801.3|64822|64802|64818.3|64798.3|167
1632180300000|2021-09-20 23:25:00|64820.7|64800.7|64820.7|64800.7|64822.4|64802.4|64818|64798|160
1632180600000|2021-09-20 23:30:00|64821.1|64801.1|64824|64794|64824|64802.3|64817.7|64794|131
1632180900000|2021-09-20 23:35:00|64820|64800|64821|64801|64823|64803|64817.1|64797.1|176
1632181200000|2021-09-20 23:40:00|64820.9|64800.9|64819.8|64799.8|64825.4|64802.2|64816.9|64791.6|171
1632181500000|2021-09-20 23:45:00|64820.4|64800.4|64820.2|64800.2|64822.1|64802.1|64817.8|64797.8|202
1632181800000|2021-09-20 23:50:00|64820.5|64800.5|64824.3|64804.3|64828.6|64808.6|64819.2|64799.2|548
1632182100000|2021-09-20 23:55:00|64824.8|64804.8|64826|64806|64835.3|64815.3|64823.3|64803.3|555
1632182400000|2021-09-21 00:00:00|64825.8|64805.8|64826.2|64806.2|64827.4|64807.4|64825|64805|281
1632182700000|2021-09-21 00:05:00|64826.4|64806.4|64819.5|64799.5|64827.2|64807.2|64817.7|64797.7|291
1632183000000|2021-09-21 00:10:00|64819.4|64799.4|64816.7|64796.7|64820.9|64800.9|64815.9|64795.9|360
1632183300000|2021-09-21 00:15:00|64816.5|64796.5|64817.1|64797.1|64822.9|64802.9|64815.2|64795.2|378
1632183600000|2021-09-21 00:20:00|64817.2|64797.2|64819.6|64799.6|64821.1|64801.1|64817.1|64797.1|324
1632183900000|2021-09-21 00:25:00|64819.4|64799.4|64818.7|64798.7|64820.1|64802.5|64808.8|64788.8|594
1632184200000|2021-09-21 00:30:00|64818.6|64798.6|64825.4|64805.4|64827|64807|64817|64797|447
1632184500000|2021-09-21 00:35:00|64825.3|64805.3|64807.6|64787.6|64825.4|64805.4|64806.7|64786.7|375
1632184800000|2021-09-21 00:40:00|64807.4|64787.4|64796.7|64776.7|64811.2|64791.2|64796.6|64776.6|460
1632185100000|2021-09-21 00:45:00|64797|64777|64799.2|64779.2|64801.4|64781.4|64796.7|64776.7|357
1632185400000|2021-09-21 00:50:00|64799.1|64779.1|64816.5|64796.5|64817.3|64797.3|64796.3|64776.3|459
1632185700000|2021-09-21 00:55:00|64816.7|64796.7|64807|64787|64818.2|64798.2|64804.8|64784.8|511
1632186000000|2021-09-21 01:00:00|64812.2|64792.2|64820.3|64800.3|64832.1|64812.1|64810.2|64790.2|592
1632186300000|2021-09-21 01:05:00|64820.5|64800.5|64806.3|64786.3|64820.5|64800.5|64806.2|64786.2|406
1632186600000|2021-09-21 01:10:00|64806.6|64786.6|64793.7|64773.7|64807.2|64787.2|64788.8|64768.8|618
1632186900000|2021-09-21 01:15:00|64792.4|64772.4|64804|64784|64806.7|64786.7|64790.4|64770.4|632
1632187200000|2021-09-21 01:20:00|64803.9|64783.9|64813.4|64793.4|64821.1|64801.1|64796.2|64776.2|665
1632187500000|2021-09-21 01:25:00|64813.1|64793.1|64804.8|64784.8|64813.1|64793.1|64796.8|64776.8|602
1632187800000|2021-09-21 01:30:00|64804.9|64784.9|64783.5|64763.5|64812.5|64792.5|64779|64759|729
1632188100000|2021-09-21 01:35:00|64783.7|64763.7|64774.2|64754.2|64791|64771|64763.1|64743.1|788
1632188400000|2021-09-21 01:40:00|64774.3|64754.3|64769.2|64749.2|64780.3|64760.3|64756.1|64737.4|676
1632188700000|2021-09-21 01:45:00|64769.1|64749.1|64755.9|64745.9|64773.1|64755.4|64750.4|64730.4|679
1632189000000|2021-09-21 01:50:00|64755.7|64745.7|64762.9|64742.9|64771.6|64753.2|64754.7|64739.1|524
1632189300000|2021-09-21 01:55:00|64763|64743|64755.5|64735.5|64769.1|64749.1|64754.9|64734.9|579
1632189600000|2021-09-21 02:00:00|64755.6|64735.6|64735.2|64715.2|64755.7|64736.3|64728.1|64712.4|666
1632189900000|2021-09-21 02:05:00|64735.1|64715.1|64733.1|64713.1|64739.5|64722.3|64726.2|64711.1|577
1632190200000|2021-09-21 02:10:00|64733|64713|64741.8|64731.8|64750.3|64733.1|64728.9|64712.8|527
1632190500000|2021-09-21 02:15:00|64741.9|64731.9|64759.1|64739.1|64764.9|64744.9|64741.8|64726.8|570
1632190800000|2021-09-21 02:20:00|64759.2|64739.2|64747.6|64727.6|64760|64743.3|64746.9|64726.9|484
1632191100000|2021-09-21 02:25:00|64747.5|64727.5|64756.8|64736.8|64758.7|64738.7|64746.3|64727.5|361
1632191400000|2021-09-21 02:30:00|64756.7|64736.7|64762.1|64742.1|64762.5|64745.2|64755.2|64736.5|445
1632191700000|2021-09-21 02:35:00|64762|64742|64756.8|64736.8|64764.2|64744.2|64748.8|64728.8|443
1632192000000|2021-09-21 02:40:00|64756.9|64736.9|64761.4|64741.4|64766.1|64746.1|64755.3|64735.3|355
1632192300000|2021-09-21 02:45:00|64761.3|64741.3|64757.3|64737.3|64762.4|64745.4|64755.3|64736.5|397
1632192600000|2021-09-21 02:50:00|64757.6|64737.6|64757.6|64737.6|64759.4|64742.5|64752.5|64735.1|335
1632192900000|2021-09-21 02:55:00|64757.8|64737.8|64753.1|64733.1|64759.2|64739.2|64749.2|64729.2|499
1632193200000|2021-09-21 03:00:00|64753.2|64733.2|64767.3|64747.3|64769.1|64752.7|64752|64732|560
1632193500000|2021-09-21 03:05:00|64767.4|64747.4|64782.4|64762.4|64782.8|64767.9|64761.5|64745.5|509
1632193800000|2021-09-21 03:10:00|64782.2|64762.2|64777.9|64757.9|64783.8|64766.7|64772|64756.7|455
1632194100000|2021-09-21 03:15:00|64777.7|64757.7|64784.3|64764.3|64784.9|64769.9|64772.5|64757.2|313
1632194400000|2021-09-21 03:20:00|64784.4|64764.4|64778.3|64768.3|64784.7|64770.2|64777.2|64760.6|405
1632194700000|2021-09-21 03:25:00|64778.2|64768.2|64782.3|64762.3|64783.6|64768.5|64774.7|64758.3|422
1632195000000|2021-09-21 03:30:00|64782.2|64762.2|64777.9|64767.9|64783.8|64768.9|64774.4|64759|377
1632195300000|2021-09-21 03:35:00|64778|64768|64774|64764|64780.4|64768.6|64771.1|64756.3|358
1632195600000|2021-09-21 03:40:00|64773.9|64763.9|64773|64763|64781.2|64766.5|64771.2|64759|295
1632195900000|2021-09-21 03:45:00|64773.1|64763.1|64772.4|64752.4|64778.2|64763.3|64764.4|64747.7|448
1632196200000|2021-09-21 03:50:00|64772.5|64752.5|64772.3|64752.3|64772.9|64752.9|64771.9|64751.9|268
1632196500000|2021-09-21 03:55:00|64772.4|64752.4|64763.9|64753.9|64775|64759.5|64763.8|64748.7|298
1632196800000|2021-09-21 04:00:00|64763.8|64753.8|64761.7|64741.7|64769.4|64753.9|64759.4|64739.4|299
1632197100000|2021-09-21 04:05:00|64761.8|64741.8|64761.7|64741.7|64767.7|64749.3|64759.3|64741.5|273
1632197400000|2021-09-21 04:10:00|64761.9|64741.9|64763.2|64743.2|64765.1|64745.4|64755.3|64739.2|282
1632197700000|2021-09-21 04:15:00|64763.4|64743.4|64759.3|64739.3|64766.7|64746.7|64753.8|64738.9|266
1632198000000|2021-09-21 04:20:00|64759.4|64739.4|64763.2|64743.2|64763.7|64746.5|64753.8|64738.9|310
1632198300000|2021-09-21 04:25:00|64763.3|64743.3|64770.6|64750.6|64771.4|64751.4|64763.2|64743.2|247
1632198600000|2021-09-21 04:30:00|64770.7|64750.7|64770.5|64750.5|64771.9|64751.9|64769.1|64749.1|274
1632198900000|2021-09-21 04:35:00|64770.4|64750.4|64770|64750|64771.4|64751.4|64768.5|64748.5|292
1632199200000|2021-09-21 04:40:00|64769.9|64749.9|64768.5|64748.5|64771.6|64756.3|64766|64748.3|184
1632199500000|2021-09-21 04:45:00|64768.4|64748.4|64781.5|64761.5|64783.3|64763.3|64767.8|64747.8|356
1632199800000|2021-09-21 04:50:00|64781.4|64761.4|64779.6|64759.6|64783.2|64767.8|64775.4|64759.4|247
1632200100000|2021-09-21 04:55:00|64779.7|64759.7|64774.5|64754.5|64781.7|64765.7|64771.8|64751.8|333
1632200400000|2021-09-21 05:00:00|64774.7|64754.7|64774.2|64764.2|64781.9|64767.2|64772.2|64753.9|390
1632200700000|2021-09-21 05:05:00|64774.4|64764.4|64779.2|64759.2|64781.5|64767.1|64772.5|64757.5|309
1632201000000|2021-09-21 05:10:00|64779.1|64759.1|64775.6|64755.6|64779.2|64763.7|64770|64753.5|348
1632201300000|2021-09-21 05:15:00|64775.7|64755.7|64777.6|64767.6|64781.5|64769|64772.2|64755.3|386
1632201600000|2021-09-21 05:20:00|64777.5|64767.5|64778.8|64768.8|64781.9|64769.4|64775.4|64761.2|320
1632201900000|2021-09-21 05:25:00|64778.7|64768.7|64775|64755|64782.5|64768.8|64769.3|64754.8|451
1632202200000|2021-09-21 05:30:00|64770.6|64760.6|64775.1|64765.1|64783.2|64769|64770.6|64756.3|370
1632202500000|2021-09-21 05:35:00|64775|64765|64778|64768|64783.9|64769|64774|64759|325
1632202800000|2021-09-21 05:40:00|64777.9|64767.9|64776.4|64766.4|64782.4|64769.6|64771.5|64757.5|371
1632203100000|2021-09-21 05:45:00|64776.5|64766.5|64782.2|64762.2|64784.1|64769.4|64774.1|64759.6|442
1632203400000|2021-09-21 05:50:00|64777.6|64767.6|64782.7|64772.7|64789.9|64778.9|64777.3|64763.6|435
1632203700000|2021-09-21 05:55:00|64782.6|64772.6|64776.1|64766.1|64787.8|64773|64775.6|64759.5|448
1632204000000|2021-09-21 06:00:00|64776|64766|64781.1|64761.1|64785.7|64768.3|64764.7|64749.9|573
1632204300000|2021-09-21 06:05:00|64782.7|64762.7|64775.9|64755.9|64785.4|64770.4|64769.1|64753.9|465
1632204600000|2021-09-21 06:10:00|64775|64755|64752.2|64732.2|64775|64759.1|64746.6|64731.5|609
1632204900000|2021-09-21 06:15:00|64752.4|64732.4|64745.5|64735.5|64756.8|64741.3|64741.7|64726.7|497
1632205200000|2021-09-21 06:20:00|64745.7|64735.7|64752|64732|64759.4|64744.4|64741.6|64727.5|460
1632205500000|2021-09-21 06:25:00|64751.8|64731.8|64751.7|64741.7|64758.1|64743.5|64743.2|64728.7|495
1632205800000|2021-09-21 06:30:00|64751.8|64741.8|64752.4|64742.4|64758.9|64745.3|64749.1|64734|449
1632206100000|2021-09-21 06:35:00|64752.3|64742.3|64758.4|64748.4|64759.6|64749.6|64747.7|64734.4|386
1632206400000|2021-09-21 06:40:00|64758.3|64748.3|64761|64751|64766.3|64752.7|64756.3|64742.7|273
1632206700000|2021-09-21 06:45:00|64760.9|64750.9|64761.5|64751.5|64767.3|64753.1|64760|64745.1|319
1632207000000|2021-09-21 06:50:00|64761.7|64751.7|64767.9|64757.9|64772.7|64758.5|64759.6|64746.3|437
1632207300000|2021-09-21 06:55:00|64767.8|64757.8|64766.9|64756.9|64775.8|64761.6|64761.7|64746.9|423
1632207600000|2021-09-21 07:00:00|64771.7|64751.7|64766.4|64756.4|64775|64760.1|64755.1|64740.8|699
1632207900000|2021-09-21 07:05:00|64766.2|64756.2|64769.1|64749.1|64779.7|64764.4|64755|64739.3|698
1632208200000|2021-09-21 07:10:00|64769.2|64749.2|64775.7|64755.7|64782.5|64766.6|64766|64747.8|580
1632208500000|2021-09-21 07:15:00|64775.6|64755.6|64784.8|64764.8|64785.2|64767.6|64770.5|64755.5|581
1632208800000|2021-09-21 07:20:00|64778.7|64768.7|64772.8|64762.8|64783.3|64768.7|64766.3|64750.9|562
1632209100000|2021-09-21 07:25:00|64773.2|64763.2|64783.8|64773.8|64797.6|64782.8|64772.8|64762.2|613
1632209400000|2021-09-21 07:30:00|64783.5|64773.5|64785.9|64775.9|64790.6|64776.4|64776.4|64761.9|455
1632209700000|2021-09-21 07:35:00|64785.7|64775.7|64785|64775|64797.1|64783.7|64782.9|64772.9|458
1632210000000|2021-09-21 07:40:00|64783.9|64773.9|64785.2|64775.2|64789.2|64775.5|64778|64764.2|444
1632210300000|2021-09-21 07:45:00|64785.4|64775.4|64793.2|64783.2|64797.1|64784|64778.1|64764.2|504
1632210600000|2021-09-21 07:50:00|64793.3|64783.3|64782.5|64772.5|64798.6|64784.4|64782.2|64767.7|451
1632210900000|2021-09-21 07:55:00|64782.6|64772.6|64785.7|64775.7|64791.9|64778.7|64782.3|64767.4|519
1632211200000|2021-09-21 08:00:00|64785.8|64775.8|64792.5|64782.5|64796.6|64783.7|64785.6|64772|519
1632211500000|2021-09-21 08:05:00|64792.4|64782.4|64778.8|64758.8|64793.2|64783.1|64771.6|64756.5|506
1632211800000|2021-09-21 08:10:00|64778.7|64758.7|64770.3|64760.3|64782.6|64768.7|64769.8|64758.3|470
1632212100000|2021-09-21 08:15:00|64770.2|64760.2|64776.7|64766.7|64780|64766.9|64765.7|64751.4|427
1632212400000|2021-09-21 08:20:00|64776.8|64766.8|64777.6|64767.6|64783.2|64768.8|64771.4|64758.6|475
1632212700000|2021-09-21 08:25:00|64777.3|64767.3|64770.3|64760.3|64787.4|64772.4|64770.3|64759.2|471
1632213000000|2021-09-21 08:30:00|64770.6|64760.6|64767|64757|64783|64768.3|64766.9|64753.3|480
1632213300000|2021-09-21 08:35:00|64766.8|64756.8|64763.9|64753.9|64773.7|64758.7|64762.3|64748.3|470
1632213600000|2021-09-21 08:40:00|64763.4|64753.4|64762.8|64752.8|64768.4|64755.2|64760.3|64747.5|361
1632213900000|2021-09-21 08:45:00|64762.7|64752.7|64757.5|64747.5|64765.5|64752.8|64756.4|64745.1|330
1632214200000|2021-09-21 08:50:00|64757.2|64747.2|64753.2|64743.2|64759|64748.7|64749.4|64736.1|442
1632214500000|2021-09-21 08:55:00|64753.4|64743.4|64767.2|64757.2|64773.2|64760.8|64753.1|64743.1|417
1632214800000|2021-09-21 09:00:00|64767.3|64757.3|64765.1|64755.1|64771.5|64758.7|64758.9|64745.7|437
1632215100000|2021-09-21 09:05:00|64765|64755|64756.5|64746.5|64767.7|64757.7|64754.2|64744.2|402
1632215400000|2021-09-21 09:10:00|64756.6|64746.6|64757.5|64747.5|64762.8|64749.4|64752.7|64742.7|387
1632215700000|2021-09-21 09:15:00|64756.7|64746.7|64767.3|64757.3|64767.4|64757.4|64756.6|64742.5|450
1632216000000|2021-09-21 09:20:00|64767.5|64757.5|64777.4|64767.4|64784.5|64769.4|64763.1|64748.5|393
1632216300000|2021-09-21 09:25:00|64777.5|64767.5|64779.5|64759.5|64780.4|64768.2|64770.8|64756.7|381
1632216600000|2021-09-21 09:30:00|64779.4|64759.4|64778.7|64768.7|64782|64769.1|64771.5|64756.5|414
1632216900000|2021-09-21 09:35:00|64778.9|64768.9|64785.1|64775.1|64786.5|64775.4|64778.2|64766.4|332
1632217200000|2021-09-21 09:40:00|64785|64775|64785.8|64775.8|64790.6|64780.6|64782.6|64772.6|410
1632217500000|2021-09-21 09:45:00|64785.7|64775.7|64781.1|64771.1|64796.8|64781.8|64780.7|64767.9|444
1632217800000|2021-09-21 09:50:00|64781|64771|64787.9|64777.9|64792.2|64778.5|64779.7|64767.4|413
1632218100000|2021-09-21 09:55:00|64788|64778|64789.4|64779.4|64794.6|64780.1|64784.9|64774.2|293
1632218400000|2021-09-21 10:00:00|64789.3|64779.3|64791.1|64781.1|64795.2|64782.2|64787.6|64772.5|322
1632218700000|2021-09-21 10:05:00|64791.3|64781.3|64786.5|64776.5|64794.3|64781.8|64784.2|64771|315
1632219000000|2021-09-21 10:10:00|64786.4|64776.4|64791|64781|64798.8|64785.6|64786.2|64771.8|368
1632219300000|2021-09-21 10:15:00|64791.1|64781.1|64794.2|64784.2|64799.5|64784.5|64783|64767.9|381
1632219600000|2021-09-21 10:20:00|64794.3|64784.3|64798.8|64788.8|64807.5|64792.8|64792.3|64777.3|352
1632219900000|2021-09-21 10:25:00|64798.9|64788.9|64802.8|64792.8|64810.2|64795.4|64797.1|64783.5|262
1632220200000|2021-09-21 10:30:00|64802.5|64792.5|64797.9|64787.9|64804.1|64794.1|64796.5|64781.6|403
1632220500000|2021-09-21 10:35:00|64797.8|64787.8|64796|64786|64802.9|64788.3|64791.1|64776.2|353
1632220800000|2021-09-21 10:40:00|64800.4|64780.4|64790.7|64780.7|64801|64786.5|64788.7|64773.7|426
1632221100000|2021-09-21 10:45:00|64790.8|64780.8|64786.2|64776.2|64797.4|64782.5|64785.9|64773.5|377
1632221400000|2021-09-21 10:50:00|64786.1|64776.1|64785.3|64775.3|64792.7|64777.3|64771.2|64761.2|471
1632221700000|2021-09-21 10:55:00|64784.4|64774.4|64788.6|64778.6|64792.6|64778.8|64783.5|64768.3|348
1632222000000|2021-09-21 11:00:00|64788.7|64778.7|64792.7|64782.7|64799.8|64784.1|64785.1|64770.2|460
1632222300000|2021-09-21 11:05:00|64792.8|64782.8|64788.5|64778.5|64804.5|64789.5|64787.7|64774|429
1632222600000|2021-09-21 11:10:00|64788.4|64778.4|64788.1|64778.1|64794.7|64780.2|64786.7|64770.3|379
1632222900000|2021-09-21 11:15:00|64788|64778|64784.7|64774.7|64791.9|64778.1|64782.3|64768.2|443
1632223200000|2021-09-21 11:20:00|64784.6|64774.6|64792.9|64782.9|64800.8|64785.9|64784.4|64772.8|336
1632223500000|2021-09-21 11:25:00|64792.8|64782.8|64807.5|64787.5|64807.5|64792.4|64792.7|64778.8|282
1632223800000|2021-09-21 11:30:00|64807.6|64787.6|64802.7|64782.7|64807.8|64793|64797.8|64782.6|308
1632224100000|2021-09-21 11:35:00|64803.1|64783.1|64801.4|64781.4|64813.5|64798.4|64796.1|64781.2|452
1632224400000|2021-09-21 11:40:00|64801.3|64781.3|64795.8|64785.8|64802.7|64787.3|64788.3|64772.6|475
1632224700000|2021-09-21 11:45:00|64795.9|64785.9|64779.5|64769.5|64801.1|64786|64776.4|64761.9|452
1632225000000|2021-09-21 11:50:00|64779.4|64769.4|64776.6|64766.6|64785.7|64770.9|64775.7|64760.8|426
1632225300000|2021-09-21 11:55:00|64776.7|64766.7|64775.9|64765.9|64781.2|64766.8|64775.1|64760.5|314
1632225600000|2021-09-21 12:00:00|64773.1|64763.1|64767.4|64757.4|64780.4|64765.2|64766.5|64751.8|516
1632225900000|2021-09-21 12:05:00|64768.4|64758.4|64762.5|64752.5|64771.8|64758.8|64756.4|64741.5|530
1632226200000|2021-09-21 12:10:00|64762.6|64752.6|64819.8|64799.8|64819.9|64799.9|64761.7|64746.5|574
1632226500000|2021-09-21 12:15:00|64819.2|64799.2|64806.4|64786.4|64819.8|64799.8|64790.8|64771.3|889
1632226800000|2021-09-21 12:20:00|64806.5|64786.5|64802.5|64782.5|64808.6|64791.1|64785.8|64770.8|827
1632227100000|2021-09-21 12:25:00|64802.2|64782.2|64805.4|64785.4|64810.9|64795.4|64793.5|64777.6|576
1632227400000|2021-09-21 12:30:00|64805.5|64785.5|64796|64786|64814|64797.5|64795.3|64778.9|607
1632227700000|2021-09-21 12:35:00|64796.2|64786.2|64802.8|64782.8|64805.7|64790.3|64791.6|64777.7|555
1632228000000|2021-09-21 12:40:00|64802.7|64782.7|64801.3|64781.3|64810.8|64796.4|64792.4|64779|604
1632228300000|2021-09-21 12:45:00|64801.2|64781.2|64792.8|64772.8|64802.5|64787.5|64785.6|64770.6|596
1632228600000|2021-09-21 12:50:00|64792.6|64772.6|64800.7|64780.7|64803.7|64789.2|64785.5|64770.5|602
1632228900000|2021-09-21 12:55:00|64800.5|64780.5|64804|64784|64806.1|64791.3|64794.1|64779.2|603
1632229200000|2021-09-21 13:00:00|64803.7|64783.7|64800.5|64790.5|64812.5|64798.4|64793.9|64779.4|635
1632229500000|2021-09-21 13:05:00|64800.4|64790.4|64819.6|64809.6|64824.9|64810.7|64800.4|64785.3|636
1632229800000|2021-09-21 13:10:00|64819.4|64809.4|64815|64805|64824.6|64810|64808.1|64793|608
1632230100000|2021-09-21 13:15:00|64814.9|64804.9|64817.8|64807.8|64831.1|64818.9|64814.9|64802.1|583
1632230400000|2021-09-21 13:20:00|64817.9|64807.9|64825.6|64815.6|64836.8|64821.9|64811.8|64797.7|624
1632230700000|2021-09-21 13:25:00|64825.7|64815.7|64834|64824|64841.3|64826.9|64821.1|64806.4|578
1632231000000|2021-09-21 13:30:00|64839.6|64819.6|64841.7|64821.7|64852.6|64837.8|64828.6|64813.6|850
1632231300000|2021-09-21 13:35:00|64841.8|64821.8|64839.6|64819.6|64848.1|64833.6|64822.5|64802.5|839
1632231600000|2021-09-21 13:40:00|64839.7|64819.7|64833.9|64813.9|64847.4|64829.6|64831.4|64813.9|761
1632231900000|2021-09-21 13:45:00|64834|64814|64815.7|64805.7|64843.5|64824.7|64811|64795|846
1632232200000|2021-09-21 13:50:00|64815.8|64805.8|64828.7|64808.7|64829.5|64814.4|64815.1|64798.7|766
1632232500000|2021-09-21 13:55:00|64828.4|64808.4|64839.9|64819.9|64841.7|64825.6|64815.4|64799.6|844
1632232800000|2021-09-21 14:00:00|64839.5|64819.5|64846.2|64826.2|64849.4|64834.1|64828.7|64813.2|853
1632233100000|2021-09-21 14:05:00|64841.5|64831.5|64861.8|64851.8|64865.5|64851.8|64841.5|64826.9|794
1632233400000|2021-09-21 14:10:00|64861.9|64851.9|64853.9|64833.9|64867.1|64851.9|64846.7|64831.5|768
1632233700000|2021-09-21 14:15:00|64853.7|64833.7|64850.4|64840.4|64859.3|64845.5|64846.6|64830.9|709
1632234000000|2021-09-21 14:20:00|64850.1|64840.1|64858.6|64838.6|64859.8|64844.3|64849.1|64831.9|734
1632234300000|2021-09-21 14:25:00|64857.9|64837.9|64848.7|64828.7|64859.4|64844.8|64843.8|64828.7|718
1632234600000|2021-09-21 14:30:00|64841.9|64831.9|64854.6|64844.6|64858.6|64845.1|64840.9|64824.9|663
1632234900000|2021-09-21 14:35:00|64854.7|64844.7|64847.9|64827.9|64856.5|64845|64844.9|64827.7|781
1632235200000|2021-09-21 14:40:00|64847.8|64827.8|64853.3|64833.3|64857.5|64841.4|64837|64822.2|769
1632235500000|2021-09-21 14:45:00|64853.8|64833.8|64854.4|64844.4|64859.4|64845.2|64847.3|64831.6|758
1632235800000|2021-09-21 14:50:00|64854.5|64844.5|64868.3|64848.3|64869.5|64854.8|64852.1|64837.1|702
1632236100000|2021-09-21 14:55:00|64868.2|64848.2|64869.5|64859.5|64875.5|64861.1|64862.6|64847.9|654
1632236400000|2021-09-21 15:00:00|64869.8|64859.8|64884.1|64864.1|64886.3|64872.7|64869|64853.8|624
1632236700000|2021-09-21 15:05:00|64879.3|64869.3|64857.5|64837.5|64884|64869.3|64848.6|64832.4|740
1632237000000|2021-09-21 15:10:00|64857.6|64837.6|64857.9|64847.9|64866.2|64851.6|64852.6|64835.8|575
1632237300000|2021-09-21 15:15:00|64857.7|64847.7|64868.8|64848.8|64871.3|64855.6|64855.1|64843.3|555
1632237600000|2021-09-21 15:20:00|64868.4|64848.4|64871.2|64861.2|64875.1|64862.1|64861.8|64845.7|599
1632237900000|2021-09-21 15:25:00|64871|64861|64866.7|64856.7|64875.1|64861.5|64865.7|64850.7|558
1632238200000|2021-09-21 15:30:00|64867|64857|64861|64841|64873|64857.9|64851.6|64836.4|714
1632238500000|2021-09-21 15:35:00|64861.3|64841.3|64861.5|64841.5|64868.3|64853.3|64854.9|64839.7|620
1632238800000|2021-09-21 15:40:00|64861.4|64841.4|64851.6|64831.6|64861.5|64847.1|64844.9|64829.4|561
1632239100000|2021-09-21 15:45:00|64851.7|64831.7|64844.3|64824.3|64852.4|64837.7|64840.2|64823.1|580
1632239400000|2021-09-21 15:50:00|64844.7|64824.7|64837.7|64817.7|64845.2|64830.4|64832.3|64817.2|544
1632239700000|2021-09-21 15:55:00|64837.6|64817.6|64834.6|64824.6|64840.9|64826|64827.4|64812.3|464
1632240000000|2021-09-21 16:00:00|64834.5|64824.5|64836.5|64816.5|64844.6|64829.9|64828.8|64812.9|558
1632240300000|2021-09-21 16:05:00|64837|64817|64821.2|64811.2|64838.5|64821.4|64821.2|64806|510
1632240600000|2021-09-21 16:10:00|64821.5|64811.5|64825.9|64805.9|64828.3|64814.6|64819.1|64805|444
1632240900000|2021-09-21 16:15:00|64826|64806|64822.2|64812.2|64827.8|64813|64817.7|64801|494
1632241200000|2021-09-21 16:20:00|64822.1|64812.1|64819|64809|64827.3|64812.8|64817.6|64802.6|402
1632241500000|2021-09-21 16:25:00|64818.4|64808.4|64819.4|64809.4|64823.8|64809.9|64816.7|64801|283
1632241800000|2021-09-21 16:30:00|64819.5|64809.5|64832.8|64812.8|64837|64821.6|64818.6|64804.3|423
1632242100000|2021-09-21 16:35:00|64832.6|64812.6|64826.8|64806.8|64833.1|64817.9|64824.5|64804.5|432
1632242400000|2021-09-21 16:40:00|64826.9|64806.9|64827|64807|64830.1|64812.5|64822.3|64804.6|401
1632242700000|2021-09-21 16:45:00|64827.3|64807.3|64827.5|64807.5|64830.1|64814.5|64822.7|64806.4|361
1632243000000|2021-09-21 16:50:00|64827.6|64807.6|64830.8|64810.8|64837.2|64820.6|64826.8|64807.5|377
1632243300000|2021-09-21 16:55:00|64830.7|64810.7|64823.1|64813.1|64831.6|64814.7|64819.6|64803.7|426
1632243600000|2021-09-21 17:00:00|64823|64813|64829.9|64809.9|64834.5|64819.2|64815|64800.4|558
1632243900000|2021-09-21 17:05:00|64830|64810|64829.2|64819.2|64834|64819.4|64820.9|64804.2|498
1632244200000|2021-09-21 17:10:00|64834.2|64814.2|64823.5|64813.5|64834.7|64819.6|64823|64808.5|459
1632244500000|2021-09-21 17:15:00|64824.6|64814.6|64827.2|64807.2|64833.8|64818.9|64822|64806.9|491
1632244800000|2021-09-21 17:20:00|64827|64807|64832|64812|64833.2|64818.1|64817.2|64802.7|496
1632245100000|2021-09-21 17:25:00|64832.2|64812.2|64835.2|64815.2|64838.8|64824.2|64827|64811|559
1632245400000|2021-09-21 17:30:00|64835.1|64815.1|64831.4|64811.4|64836.2|64821.4|64825.3|64810.2|509
1632245700000|2021-09-21 17:35:00|64831.3|64811.3|64834.7|64814.7|64842.4|64827.3|64827|64811|531
1632246000000|2021-09-21 17:40:00|64834.6|64814.6|64829.3|64819.3|64837.7|64821.5|64829.2|64812.9|429
1632246300000|2021-09-21 17:45:00|64829.1|64819.1|64824.2|64814.2|64834.5|64820.1|64822.1|64811.2|388
1632246600000|2021-09-21 17:50:00|64824.3|64814.3|64845|64825|64850|64834.9|64821.6|64807.5|487
1632246900000|2021-09-21 17:55:00|64845.1|64825.1|64835.5|64815.5|64848.3|64833|64834.2|64814.3|641
1632247200000|2021-09-21 18:00:00|64835.4|64815.4|64833.2|64813.2|64839|64820.8|64829.1|64810.3|618
1632247500000|2021-09-21 18:05:00|64833.1|64813.1|64829.9|64809.9|64835.4|64815.4|64829.5|64809.5|439
1632247800000|2021-09-21 18:10:00|64829.7|64809.7|64835.9|64815.9|64837|64821.6|64826.2|64807.3|478
1632248100000|2021-09-21 18:15:00|64836|64816|64837.7|64817.7|64839.6|64824.4|64831.2|64815.3|442
1632248400000|2021-09-21 18:20:00|64837.6|64817.6|64831.5|64811.5|64837.6|64822.2|64825.9|64808.5|526
1632248700000|2021-09-21 18:25:00|64831.8|64811.8|64835|64815|64837.3|64821.2|64827.9|64811.7|489
1632249000000|2021-09-21 18:30:00|64834.6|64814.6|64828.8|64808.8|64835.5|64820.8|64821.4|64806.4|429
1632249300000|2021-09-21 18:35:00|64829.1|64809.1|64828.6|64818.6|64835.5|64820.5|64823|64808|441
1632249600000|2021-09-21 18:40:00|64828.7|64818.7|64833.5|64813.5|64834.3|64819.2|64823.7|64807.8|388
1632249900000|2021-09-21 18:45:00|64833.4|64813.4|64833|64813|64836.1|64819.5|64823.6|64808.7|417
1632250200000|2021-09-21 18:50:00|64832|64812|64825.8|64815.8|64832|64816.9|64820.3|64800.3|481
1632250500000|2021-09-21 18:55:00|64830.6|64810.6|64825|64805|64830.6|64815.5|64820.2|64804.9|414
1632250800000|2021-09-21 19:00:00|64824.3|64804.3|64822|64802|64825|64807.1|64816.9|64797.9|463
1632251100000|2021-09-21 19:05:00|64821.9|64801.9|64827.2|64807.2|64829.8|64809.8|64817.7|64797.7|400
1632251400000|2021-09-21 19:10:00|64827.1|64807.1|64820.7|64800.7|64829.9|64812.9|64819.3|64799.3|503
1632251700000|2021-09-21 19:15:00|64820.5|64800.5|64826.3|64806.3|64826.3|64806.3|64816.7|64796.7|539
1632252000000|2021-09-21 19:20:00|64826.2|64806.2|64824|64804|64826.2|64808.9|64818.5|64801.6|412
1632252300000|2021-09-21 19:25:00|64823.9|64803.9|64824.6|64804.6|64826.1|64808.9|64817.4|64798.9|434
1632252600000|2021-09-21 19:30:00|64824.4|64804.4|64822.4|64802.4|64825.1|64805.1|64820.2|64800.2|298
1632252900000|2021-09-21 19:35:00|64822.5|64802.5|64825.2|64805.2|64825.8|64805.8|64819.9|64799.9|387
1632253200000|2021-09-21 19:40:00|64825.1|64805.1|64821.8|64801.8|64825.9|64805.9|64819.7|64799.7|362
1632253500000|2021-09-21 19:45:00|64822.2|64802.2|64822.4|64802.4|64824.8|64804.8|64819|64799|325
1632253800000|2021-09-21 19:50:00|64822.3|64802.3|64824.1|64804.1|64824.2|64804.2|64819.7|64799.7|354
1632254100000|2021-09-21 19:55:00|64823.6|64803.6|64838.5|64818.5|64842.6|64822.6|64823.6|64803.6|506
1632254400000|2021-09-21 20:00:00|64838.4|64818.4|64837.7|64817.7|64838.9|64818.9|64835.3|64815.3|308
1632254700000|2021-09-21 20:05:00|64837.8|64817.8|64837.1|64817.1|64838.3|64818.3|64836.7|64816.7|174
1632255000000|2021-09-21 20:10:00|64837|64817|64836.1|64816.1|64840.8|64820.8|64835.6|64815.6|204
1632255300000|2021-09-21 20:15:00|64836.3|64816.3|64835.3|64815.3|64837.2|64817.2|64833.9|64813.9|169
1632255600000|2021-09-21 20:20:00|64835.5|64815.5|64837.9|64817.9|64838.5|64818.5|64835|64815|120
1632255900000|2021-09-21 20:25:00|64838|64818|64836.5|64816.5|64838.7|64818.7|64835.8|64815.8|150
1632256200000|2021-09-21 20:30:00|64836.4|64816.4|64836.6|64816.6|64837.6|64817.6|64836|64816|149
1632256500000|2021-09-21 20:35:00|64836.4|64816.4|64834.1|64814.1|64836.4|64816.4|64833.6|64813.6|145
1632256800000|2021-09-21 20:40:00|64834.2|64814.2|64835.3|64815.3|64838.1|64818.1|64833.4|64813.4|157
1632257100000|2021-09-21 20:45:00|64835.2|64815.2|64834.8|64814.8|64837|64817|64834.4|64814.4|137
1632257400000|2021-09-21 20:50:00|64835.1|64815.1|64835.1|64815.1|64837.3|64820.3|64830.3|64813.5|139
1632257700000|2021-09-21 20:55:00|64834.7|64814.7|64830.4|64810.4|64840.4|64814.7|64826.2|64772.2|332
1632258000000|2021-09-21 21:00:00|64843.7|64789.6|64842.5|64822.5|64852.6|64822.5|64836.4|64784.7|80
1632258300000|2021-09-21 21:05:00|64849|64817.8|64877.7|64814.8|64883.9|64821.4|64838|64798.5|187
1632258600000|2021-09-21 21:10:00|64877.5|64812|64887.7|64799.9|64895.6|64816.8|64840.4|64789|380
1632258900000|2021-09-21 21:15:00|64885.7|64803.2|64861.2|64808.5|64885.7|64819.6|64852.7|64794|248
1632259200000|2021-09-21 21:20:00|64861.7|64804.4|64855|64797.3|64873.5|64817.9|64852.1|64779.5|176
1632259500000|2021-09-21 21:25:00|64858.3|64791.4|64862.4|64790.6|64866.5|64810.1|64851.4|64769.2|114
1632259800000|2021-09-21 21:30:00|64855.4|64787.7|64861.2|64800.2|64867.6|64816.3|64853.2|64774.1|181
1632260100000|2021-09-21 21:35:00|64863.9|64797.3|64859.3|64802.2|64865.4|64815.1|64852.1|64780.8|139
1632260400000|2021-09-21 21:40:00|64854|64809.4|64854.8|64802.1|64866.6|64815.9|64852.7|64773.1|150
1632260700000|2021-09-21 21:45:00|64854.5|64797.3|64860.8|64803.7|64867.1|64814.4|64852|64795.3|142
1632261000000|2021-09-21 21:50:00|64854.3|64813.4|64857.1|64803.2|64860.8|64815.8|64851.4|64801|101
1632261300000|2021-09-21 21:55:00|64856.3|64803.1|64861.4|64765.6|64873.7|64814.4|64853|64755.4|198
1632261600000|2021-09-21 22:00:00|64863.2|64758.3|64878.2|64769.9|64883.4|64792.6|64847.7|64754.2|806
1632261900000|2021-09-21 22:05:00|64877.8|64770.4|64872.6|64787.5|64889.7|64787.5|64866.8|64766.7|449
1632262200000|2021-09-21 22:10:00|64872.7|64789.3|64859|64795.8|64886.6|64831.6|64857.4|64773.1|745
1632262500000|2021-09-21 22:15:00|64859.1|64795.5|64873.4|64798.5|64879.4|64804.1|64849.9|64788|456
1632262800000|2021-09-21 22:20:00|64874|64798.6|64864|64844|64879.8|64846.9|64861|64798.4|396
1632263100000|2021-09-21 22:25:00|64865.2|64845.2|64864.1|64844.1|64871.8|64847|64863|64833.5|247
1632263400000|2021-09-21 22:30:00|64864.5|64844.5|64863.1|64811.3|64869|64845.5|64859|64802.2|452
1632263700000|2021-09-21 22:35:00|64862.8|64811.8|64860.3|64810.6|64867.1|64820.1|64858.3|64804.9|483
1632264000000|2021-09-21 22:40:00|64860.2|64811|64860.7|64810.7|64866.7|64817.5|64858.2|64803.5|476
1632264300000|2021-09-21 22:45:00|64860.6|64811.9|64861.2|64811.8|64863.3|64816.1|64857.8|64804|570
1632264600000|2021-09-21 22:50:00|64861|64811.4|64860.2|64815.5|64874.2|64846.4|64856.9|64799.9|670
1632264900000|2021-09-21 22:55:00|64859.5|64815.1|64865.4|64813.8|64872.2|64835.5|64859.5|64806.9|680
1632265200000|2021-09-21 23:00:00|64861.4|64818.1|64832.8|64812.8|64862.5|64819.2|64831.2|64806.3|420
1632265500000|2021-09-21 23:05:00|64832.9|64812.9|64830|64810|64833.8|64813.8|64830|64810|196
1632265800000|2021-09-21 23:10:00|64829.8|64809.8|64830.6|64810.6|64831.8|64811.8|64829.4|64809.4|206
1632266100000|2021-09-21 23:15:00|64830.9|64810.9|64837.4|64817.4|64837.4|64817.4|64829.7|64809.7|222
1632266400000|2021-09-21 23:20:00|64837.2|64817.2|64839.3|64819.3|64839.3|64819.3|64836.4|64816.4|217
1632266700000|2021-09-21 23:25:00|64840|64820|64839.7|64819.7|64844.6|64824.6|64826.3|64798.8|528
1632267000000|2021-09-21 23:30:00|64839.3|64819.3|64840.8|64820.8|64841.9|64821.9|64837.5|64817.5|254
1632267300000|2021-09-21 23:35:00|64840.7|64820.7|64868.9|64838.6|64878.6|64849.1|64840.4|64820.4|461
1632267600000|2021-09-21 23:40:00|64868.8|64838.4|64855.6|64835.6|64870.6|64845.1|64845.2|64825.2|350
1632267900000|2021-09-21 23:45:00|64855.4|64835.4|64855.1|64835.1|64860.8|64840.8|64852.9|64832.9|459
1632268200000|2021-09-21 23:50:00|64854.7|64834.7|64866.2|64846.2|64874|64854|64854.2|64834.2|455
1632268500000|2021-09-21 23:55:00|64866.1|64846.1|64859.4|64839.4|64868.4|64848.4|64857.2|64837.2|381
1632268800000|2021-09-22 00:00:00|64860.2|64840.2|64853.1|64833.1|64861.4|64841.4|64848.5|64828.5|531
1632269100000|2021-09-22 00:05:00|64853|64833|64832.3|64812.3|64853.8|64833.8|64816.6|64796.6|583
1632269400000|2021-09-22 00:10:00|64831.9|64811.9|64830.8|64810.8|64836.3|64816.3|64829.9|64809.9|658
1632269700000|2021-09-22 00:15:00|64830.6|64810.6|64827.7|64807.7|64835.1|64815.1|64827.3|64807.3|376
1632270000000|2021-09-22 00:20:00|64827.8|64807.8|64824.7|64804.7|64830.2|64810.2|64823.4|64803.4|296
1632270300000|2021-09-22 00:25:00|64824.9|64804.9|64825.2|64805.2|64827.2|64807.2|64817.7|64797.7|439
1632270600000|2021-09-22 00:30:00|64824.9|64804.9|64822.9|64802.9|64827.6|64807.6|64819.9|64799.9|291
1632270900000|2021-09-22 00:35:00|64822.8|64802.8|64817.9|64797.9|64825.2|64805.2|64817.2|64797.2|443
1632271200000|2021-09-22 00:40:00|64818.5|64798.5|64831.5|64811.5|64833.6|64813.6|64817.5|64797.5|429
1632271500000|2021-09-22 00:45:00|64831.4|64811.4|64833.4|64813.4|64837.5|64817.5|64827.9|64807.9|441
1632271800000|2021-09-22 00:50:00|64833.5|64813.5|64843.3|64823.3|64846.6|64826.6|64833|64813|487
1632272100000|2021-09-22 00:55:00|64843.2|64823.2|64846.7|64826.7|64853.9|64833.9|64842.5|64822.5|551
1632272400000|2021-09-22 01:00:00|64846.9|64826.9|64876.8|64856.8|64878.9|64858.9|64843.4|64823.4|1068
1632272700000|2021-09-22 01:05:00|64880.5|64860.5|64797.4|64777.4|64884|64864|64790.3|64770.3|1033
1632273000000|2021-09-22 01:10:00|64797.5|64777.5|64789.7|64769.7|64828.2|64808.2|64781.1|64761.1|997
1632273300000|2021-09-22 01:15:00|64788.9|64768.9|64807.4|64787.4|64808.7|64788.7|64776.5|64756.5|839
1632273600000|2021-09-22 01:20:00|64807.1|64787.1|64799.9|64779.9|64820.1|64800.1|64798.2|64778.2|819
1632273900000|2021-09-22 01:25:00|64800|64780|64756.4|64736.4|64801|64781|64753.4|64733.4|924
1632274200000|2021-09-22 01:30:00|64756.9|64736.9|64741.2|64721.2|64775.6|64749.3|64731.7|64711.7|996
1632274500000|2021-09-22 01:35:00|64738.2|64718.2|64752.3|64732.3|64770.3|64750.3|64734.8|64714.8|916
1632274800000|2021-09-22 01:40:00|64752|64732|64752.7|64732.7|64758.5|64738.5|64747.7|64727.7|654
1632275100000|2021-09-22 01:45:00|64752.6|64732.6|64752.5|64732.5|64756.1|64736.1|64747.3|64727.3|586
1632275400000|2021-09-22 01:50:00|64752.4|64732.4|64754.2|64734.2|64754.7|64734.7|64748.7|64728.7|512
1632275700000|2021-09-22 01:55:00|64754.6|64734.6|64767.9|64747.9|64787.2|64767.2|64751.4|64731.4|740
1632276000000|2021-09-22 02:00:00|64768.2|64748.2|64779.1|64759.1|64784.1|64764.1|64766.3|64746.3|720
1632276300000|2021-09-22 02:05:00|64779.3|64759.3|64760.9|64740.9|64785.5|64766.9|64760.9|64740.9|750
1632276600000|2021-09-22 02:10:00|64760.6|64740.6|64766.9|64746.9|64770.5|64755.2|64751.7|64736|689
1632276900000|2021-09-22 02:15:00|64767|64747|64756.1|64736.1|64774.4|64758.3|64753.5|64736|443
1632277200000|2021-09-22 02:20:00|64756.2|64736.2|64750.7|64730.7|64758.5|64742.7|64745.7|64727.6|465
1632277500000|2021-09-22 02:25:00|64750.3|64730.3|64746.9|64726.9|64750.4|64732.7|64742.4|64726.2|311
1632277800000|2021-09-22 02:30:00|64747|64727|64762.2|64742.2|64764.8|64745.9|64746.8|64726.8|498
1632278100000|2021-09-22 02:35:00|64762.3|64742.3|64749|64729|64765|64749.9|64745.8|64728.9|492
1632278400000|2021-09-22 02:40:00|64748.9|64728.9|64756.3|64736.3|64758|64742.9|64747.3|64727.3|307
1632278700000|2021-09-22 02:45:00|64756.2|64736.2|64757.3|64737.3|64762.9|64745.4|64753.7|64736.2|373
1632279000000|2021-09-22 02:50:00|64757.7|64737.7|64752.1|64732.1|64757.9|64737.9|64752|64732|374
1632279300000|2021-09-22 02:55:00|64752.2|64732.2|64752.5|64732.5|64754.1|64738.2|64747.7|64732|290
1632279600000|2021-09-22 03:00:00|64752.8|64732.8|64757.6|64737.6|64759|64739|64748.5|64732.8|336
1632279900000|2021-09-22 03:05:00|64757.8|64737.8|64756.9|64746.9|64764.2|64748.9|64755.8|64735.8|410
1632280200000|2021-09-22 03:10:00|64756.8|64746.8|64769.8|64749.8|64773|64753|64756.8|64741.7|504
1632280500000|2021-09-22 03:15:00|64769.9|64749.9|64760.3|64740.3|64774.9|64754.9|64760|64740|534
1632280800000|2021-09-22 03:20:00|64760.4|64740.4|64758|64738|64760.7|64740.7|64757.4|64737.4|348
1632281100000|2021-09-22 03:25:00|64757.9|64737.9|64751.5|64731.5|64758.6|64743.2|64740.1|64725.2|450
1632281400000|2021-09-22 03:30:00|64751.8|64731.8|64757.7|64737.7|64762.4|64746.8|64751.6|64731.6|584
1632281700000|2021-09-22 03:35:00|64757.3|64737.3|64755.4|64745.4|64762.3|64746.1|64751.1|64735.8|435
1632282000000|2021-09-22 03:40:00|64755.1|64745.1|64757.8|64737.8|64761.2|64746.2|64752.4|64736.7|300
1632282300000|2021-09-22 03:45:00|64757.7|64737.7|64759.7|64739.7|64761.8|64741.8|64757.6|64737.6|285
1632282600000|2021-09-22 03:50:00|64759.8|64739.8|64757.1|64737.1|64759.8|64739.8|64756.8|64736.8|322
1632282900000|2021-09-22 03:55:00|64757.2|64737.2|64757.2|64737.2|64759.2|64739.2|64755|64735|300
1632283200000|2021-09-22 04:00:00|64757.3|64737.3|64750.6|64730.6|64757.6|64741|64743.9|64727.9|265
1632283500000|2021-09-22 04:05:00|64750.7|64730.7|64754.3|64734.3|64754.9|64737.7|64746.3|64730.3|275
1632283800000|2021-09-22 04:10:00|64754.4|64734.4|64752.7|64732.7|64754.5|64739.2|64747|64732.1|249
1632284100000|2021-09-22 04:15:00|64752.6|64732.6|64752.2|64732.2|64752.9|64737.7|64746.4|64731.9|188
1632284400000|2021-09-22 04:20:00|64752.1|64732.1|64751.5|64731.5|64755.4|64738|64746.9|64731.3|241
1632284700000|2021-09-22 04:25:00|64751.3|64731.3|64753|64733|64754.2|64737.7|64744.7|64729.4|218
1632285000000|2021-09-22 04:30:00|64752.9|64732.9|64751.6|64731.6|64754.8|64734.8|64751.3|64731.3|248
1632285300000|2021-09-22 04:35:00|64751.5|64731.5|64754.4|64734.4|64754.7|64736.7|64746.2|64731.1|217
1632285600000|2021-09-22 04:40:00|64754.3|64734.3|64753.6|64733.6|64755.4|64740|64750|64733.1|186
1632285900000|2021-09-22 04:45:00|64753.4|64733.4|64750.3|64730.3|64754.6|64739|64748.3|64729.7|294
1632286200000|2021-09-22 04:50:00|64750.4|64730.4|64745.3|64725.3|64750.8|64731.1|64741.1|64724.2|412
1632286500000|2021-09-22 04:55:00|64745.4|64725.4|64741.4|64721.4|64748.5|64728.5|64734.5|64718.5|479
1632286800000|2021-09-22 05:00:00|64741.1|64721.1|64719.9|64699.9|64742.5|64722.5|64713|64698.8|455
1632287100000|2021-09-22 05:05:00|64719.8|64699.8|64708.1|64698.1|64726.4|64711.3|64707.4|64692.3|504
1632287400000|2021-09-22 05:10:00|64708|64698|64714.9|64704.9|64721|64706.5|64707.9|64693.4|436
1632287700000|2021-09-22 05:15:00|64714.8|64704.8|64713.4|64693.4|64719.4|64705.3|64706.2|64691|366
1632288000000|2021-09-22 05:20:00|64713.2|64693.2|64705|64685|64713.2|64696.9|64699.7|64684.4|404
1632288300000|2021-09-22 05:25:00|64704.9|64684.9|64698.2|64688.2|64708.3|64692.8|64696.3|64681.5|378
1632288600000|2021-09-22 05:30:00|64698|64688|64708.8|64698.8|64718.3|64703|64697|64682.4|586
1632288900000|2021-09-22 05:35:00|64708.9|64698.9|64718.3|64698.3|64722.2|64707.4|64708.3|64693.6|485
1632289200000|2021-09-22 05:40:00|64718.4|64698.4|64715.2|64705.2|64719.3|64705.6|64708.6|64693.8|461
1632289500000|2021-09-22 05:45:00|64715.3|64705.3|64723.7|64703.7|64730|64715.3|64715.2|64700.8|520
1632289800000|2021-09-22 05:50:00|64723.6|64703.6|64720.2|64700.2|64724.2|64707.6|64710.9|64696|438
1632290100000|2021-09-22 05:55:00|64720.3|64700.3|64715.8|64695.8|64722.8|64710.3|64710.9|64695.8|432
1632290400000|2021-09-22 06:00:00|64711|64701|64721.6|64701.6|64725.3|64710.5|64706.8|64690.7|489
1632290700000|2021-09-22 06:05:00|64721.5|64701.5|64719.4|64699.4|64727.3|64713.5|64712.5|64697.4|540
1632291000000|2021-09-22 06:10:00|64719.5|64699.5|64706.3|64686.3|64728.1|64712.9|64697.8|64682.6|542
1632291300000|2021-09-22 06:15:00|64706.4|64686.4|64697.6|64687.6|64708.6|64691|64690.7|64675.2|528
1632291600000|2021-09-22 06:20:00|64697.8|64687.8|64690.6|64680.6|64705.1|64690.2|64689.4|64674.1|572
1632291900000|2021-09-22 06:25:00|64690.5|64680.5|64689|64669|64698|64683.1|64674.1|64657.7|550
1632292200000|2021-09-22 06:30:00|64688.9|64668.9|64685.7|64675.7|64690.2|64676.9|64681.4|64666.9|459
1632292500000|2021-09-22 06:35:00|64685.8|64675.8|64690|64670|64692.6|64677.7|64680.3|64666.2|522
1632292800000|2021-09-22 06:40:00|64690.6|64670.6|64687.7|64677.7|64695|64681.4|64682.6|64665.7|548
1632293100000|2021-09-22 06:45:00|64687.6|64677.6|64691.3|64671.3|64698.8|64684.1|64672.6|64662.6|594
1632293400000|2021-09-22 06:50:00|64691.5|64671.5|64686.4|64676.4|64691.6|64677.1|64679.2|64666.3|474
1632293700000|2021-09-22 06:55:00|64686.8|64676.8|64679.8|64669.8|64696.8|64684.3|64676.4|64666.4|582
1632294000000|2021-09-22 07:00:00|64680.4|64670.4|64694.6|64684.6|64702.8|64687.7|64680.4|64670.4|582
1632294300000|2021-09-22 07:05:00|64694.3|64684.3|64678.7|64668.7|64695.9|64684.3|64676.9|64661|597
1632294600000|2021-09-22 07:10:00|64679|64669|64691.5|64681.5|64697.8|64682.3|64679|64664.9|573
1632294900000|2021-09-22 07:15:00|64691.6|64681.6|64680.9|64670.9|64697.4|64682|64677.9|64663.6|498
1632295200000|2021-09-22 07:20:00|64681|64671|64677.9|64657.9|64684.9|64671.1|64672.3|64657.6|472
1632295500000|2021-09-22 07:25:00|64677.8|64657.8|64683.4|64673.4|64691.6|64675.8|64675.7|64657.6|603
1632295800000|2021-09-22 07:30:00|64683.6|64673.6|64681.3|64671.3|64691.4|64679.1|64677.4|64663.5|501
1632296100000|2021-09-22 07:35:00|64681.2|64671.2|64683.4|64673.4|64686.2|64673.5|64669.6|64655.5|440
1632296400000|2021-09-22 07:40:00|64683.3|64673.3|64708.8|64698.8|64716.9|64701.5|64682.3|64672.3|640
1632296700000|2021-09-22 07:45:00|64713.9|64693.9|64713.6|64703.6|64719.7|64709.7|64705.7|64690.4|518
1632297000000|2021-09-22 07:50:00|64713.5|64703.5|64715.4|64705.4|64723.3|64710.6|64712.2|64697.3|563
1632297300000|2021-09-22 07:55:00|64715.7|64705.7|64731.4|64711.4|64736.6|64722.3|64711.7|64696.7|626
1632297600000|2021-09-22 08:00:00|64726.5|64716.5|64723.6|64713.6|64735.1|64722.1|64717.1|64701.8|582
1632297900000|2021-09-22 08:05:00|64723.7|64713.7|64735.6|64715.6|64736.3|64722|64717.5|64703.2|450
1632298200000|2021-09-22 08:10:00|64735.8|64715.8|64725.6|64715.6|64742.8|64727.7|64725.1|64712.1|468
1632298500000|2021-09-22 08:15:00|64726.1|64716.1|64739.4|64729.4|64746.5|64732.3|64724.8|64712|523
1632298800000|2021-09-22 08:20:00|64739.6|64729.6|64728.1|64718.1|64739.9|64729.7|64724.3|64711.8|479
1632299100000|2021-09-22 08:25:00|64728|64718|64726.7|64716.7|64734|64720|64722|64709.5|416
1632299400000|2021-09-22 08:30:00|64726.3|64716.3|64728.1|64718.1|64736.4|64722.1|64720.8|64710.8|421
1632299700000|2021-09-22 08:35:00|64728|64718|64730.1|64720.1|64735.8|64723|64726.6|64713.8|382
1632300000000|2021-09-22 08:40:00|64730|64720|64730.8|64720.8|64749.9|64734.5|64726.9|64712.1|476
1632300300000|2021-09-22 08:45:00|64730.9|64720.9|64718.6|64708.6|64734.3|64720.9|64712.8|64701.7|401
1632300600000|2021-09-22 08:50:00|64718.4|64708.4|64709|64699|64721.8|64711.8|64709|64694.7|390
1632300900000|2021-09-22 08:55:00|64709.1|64699.1|64702.1|64692.1|64716.7|64704.2|64700.3|64684.9|497
1632301200000|2021-09-22 09:00:00|64702|64692|64707.8|64697.8|64713.1|64698.6|64701.4|64687.4|465
1632301500000|2021-09-22 09:05:00|64707.7|64697.7|64699.7|64689.7|64710.3|64698|64697.8|64684.5|364
1632301800000|2021-09-22 09:10:00|64700.2|64690.2|64701.2|64691.2|64702.3|64692.3|64697.8|64687.8|353
1632302100000|2021-09-22 09:15:00|64701.3|64691.3|64705.9|64695.9|64711.5|64696.2|64695.9|64682.3|423
1632302400000|2021-09-22 09:20:00|64705.7|64695.7|64717.1|64697.1|64717.6|64703.4|64705.7|64693.5|404
1632302700000|2021-09-22 09:25:00|64712.2|64702.2|64714.4|64704.4|64717.9|64704.8|64711.4|64696.7|361
1632303000000|2021-09-22 09:30:00|64714.3|64704.3|64703.5|64693.5|64721.8|64707.8|64703.2|64691.5|488
1632303300000|2021-09-22 09:35:00|64703.4|64693.4|64707.3|64697.3|64714.6|64703.1|64698.5|64683.6|368
1632303600000|2021-09-22 09:40:00|64707.5|64697.5|64708.6|64698.6|64714.8|64700.7|64704.6|64690.2|414
1632303900000|2021-09-22 09:45:00|64708.7|64698.7|64699.7|64689.7|64714.5|64699.6|64696.5|64686.5|310
1632304200000|2021-09-22 09:50:00|64699.8|64689.8|64696.8|64686.8|64701.9|64691.9|64694.7|64684.7|375
1632304500000|2021-09-22 09:55:00|64696.9|64686.9|64697.6|64687.6|64704.2|64690.5|64695.6|64682.2|263
1632304800000|2021-09-22 10:00:00|64697.3|64687.3|64706.6|64686.6|64707.7|64692.5|64696.2|64683|255
1632305100000|2021-09-22 10:05:00|64706.8|64686.8|64717.9|64697.9|64730.1|64710.1|64701.5|64686.4|378
1632305400000|2021-09-22 10:10:00|64717.8|64697.8|64717.8|64707.8|64722.8|64708|64715.5|64696.6|302
1632305700000|2021-09-22 10:15:00|64717.4|64707.4|64711.7|64701.7|64721.9|64708.2|64710.6|64692.5|331
1632306000000|2021-09-22 10:20:00|64711.8|64701.8|64712.1|64692.1|64725.9|64711|64707.9|64691.3|365
1632306300000|2021-09-22 10:25:00|64712.2|64692.2|64702.8|64682.8|64713|64695|64698.6|64682.7|325
1632306600000|2021-09-22 10:30:00|64702.6|64682.6|64695.6|64685.6|64711.5|64696.6|64695.3|64680.4|486
1632306900000|2021-09-22 10:35:00|64695.7|64685.7|64691.2|64681.2|64702.2|64686.9|64690.8|64678.4|413
1632307200000|2021-09-22 10:40:00|64691.3|64681.3|64696.7|64686.7|64701.9|64690|64688.9|64675.6|355
1632307500000|2021-09-22 10:45:00|64696.8|64686.8|64693.8|64673.8|64701.7|64687|64689.9|64673.8|395
1632307800000|2021-09-22 10:50:00|64694|64674|64689.3|64679.3|64698|64683|64688.2|64673.4|383
1632308100000|2021-09-22 10:55:00|64689.1|64679.1|64698.7|64678.7|64705.1|64685.1|64688.2|64673.3|285
1632308400000|2021-09-22 11:00:00|64696.9|64676.9|64702.4|64682.4|64703.2|64688.4|64689.7|64674.5|321
1632308700000|2021-09-22 11:05:00|64702.2|64682.2|64700.9|64690.9|64708.3|64692.9|64697.3|64682.2|314
1632309000000|2021-09-22 11:10:00|64701|64691|64702.7|64692.7|64709.5|64694.5|64700.5|64685.6|228
1632309300000|2021-09-22 11:15:00|64702.8|64692.8|64713.5|64693.5|64715.9|64700.9|64698.8|64685.3|322
1632309600000|2021-09-22 11:20:00|64713.4|64693.4|64712.8|64702.8|64717.8|64702.8|64707.7|64692.8|283
1632309900000|2021-09-22 11:25:00|64712.2|64702.2|64705.4|64695.4|64721.1|64705.8|64704.3|64691.4|341
1632310200000|2021-09-22 11:30:00|64706|64696|64703.3|64693.3|64712.8|64697.3|64702.6|64687.5|288
1632310500000|2021-09-22 11:35:00|64703.4|64693.4|64703.4|64693.4|64709.4|64695.6|64702.9|64688.2|217
1632310800000|2021-09-22 11:40:00|64703.3|64693.3|64700.1|64690.1|64708.1|64693.9|64697|64682|315
1632311100000|2021-09-22 11:45:00|64700.3|64690.3|64700|64680|64701.2|64690.6|64693.1|64678.3|312
1632311400000|2021-09-22 11:50:00|64700.1|64680.1|64693.4|64683.4|64702|64686.8|64691.3|64676.4|351
1632311700000|2021-09-22 11:55:00|64693.5|64683.5|64704.2|64684.2|64706.1|64690.9|64693.4|64680.1|479
1632312000000|2021-09-22 12:00:00|64702.8|64682.8|64704.2|64684.2|64704.7|64688.4|64692.6|64677.7|446
1632312300000|2021-09-22 12:05:00|64704.5|64684.5|64699.4|64679.4|64705|64690.6|64691.4|64677.8|423
1632312600000|2021-09-22 12:10:00|64699.1|64679.1|64701.9|64681.9|64701.9|64686.5|64691.1|64676.4|415
1632312900000|2021-09-22 12:15:00|64701.4|64681.4|64706.8|64686.8|64709.3|64693.7|64695.3|64680|478
1632313200000|2021-09-22 12:20:00|64706.3|64686.3|64706.4|64686.4|64706.8|64692|64697.1|64681.9|524
1632313500000|2021-09-22 12:25:00|64705.9|64685.9|64699.4|64689.4|64706|64690.9|64695.4|64680.6|442
1632313800000|2021-09-22 12:30:00|64699.3|64689.3|64704.2|64694.2|64709.7|64695.2|64699.1|64685.7|399
1632314100000|2021-09-22 12:35:00|64704.3|64694.3|64695.6|64685.6|64709.4|64694.4|64693.8|64677.9|494
1632314400000|2021-09-22 12:40:00|64695.5|64685.5|64694|64674|64701.2|64685.6|64687.1|64671.9|401
1632314700000|2021-09-22 12:45:00|64694.1|64674.1|64695.8|64675.8|64698.6|64682.9|64689.3|64673.5|397
1632315000000|2021-09-22 12:50:00|64696|64676|64697.2|64677.2|64700.4|64684.3|64687.6|64672.3|458
1632315300000|2021-09-22 12:55:00|64697.3|64677.3|64704.5|64684.5|64704.5|64689.2|64693.4|64676.6|463
1632315600000|2021-09-22 13:00:00|64704.4|64684.4|64701.6|64681.6|64708.2|64693.2|64692.2|64677.1|642
1632315900000|2021-09-22 13:05:00|64701.7|64681.7|64687.2|64677.2|64703.2|64687.6|64681.6|64669.4|616
1632316200000|2021-09-22 13:10:00|64687.1|64677.1|64684.6|64674.6|64695.6|64681.3|64683.3|64668.1|634
1632316500000|2021-09-22 13:15:00|64684.4|64674.4|64684.8|64674.8|64692|64678.7|64681.9|64667.5|596
1632316800000|2021-09-22 13:20:00|64684.7|64674.7|64683.6|64673.6|64690.5|64677.2|64682.8|64668|624
1632317100000|2021-09-22 13:25:00|64682.8|64672.8|64678.9|64658.9|64691.4|64677.9|64673.6|64658.5|597
1632317400000|2021-09-22 13:30:00|64679|64659|64680.2|64660.2|64686.1|64672.3|64672.6|64658.2|695
1632317700000|2021-09-22 13:35:00|64680.1|64660.1|64671.2|64661.2|64680.5|64663.7|64663.2|64649.1|669
1632318000000|2021-09-22 13:40:00|64671.5|64661.5|64676.9|64656.9|64677.1|64662.3|64665.2|64649.7|689
1632318300000|2021-09-22 13:45:00|64676.8|64656.8|64666.3|64656.3|64679.8|64664.5|64665.5|64651.5|683
1632318600000|2021-09-22 13:50:00|64666.7|64656.7|64646.3|64636.3|64670.4|64657.1|64643.6|64628.3|729
1632318900000|2021-09-22 13:55:00|64646.1|64636.1|64645.1|64625.1|64657.1|64637.2|64635.8|64621.4|658
1632319200000|2021-09-22 14:00:00|64644.8|64624.8|64639.2|64619.2|64661.7|64646.4|64635.6|64618.9|754
1632319500000|2021-09-22 14:05:00|64639.4|64619.4|64629.3|64609.3|64642.4|64625.7|64626.4|64609.3|592
1632319800000|2021-09-22 14:10:00|64629.4|64609.4|64625.4|64605.4|64630.2|64615|64616.8|64601.2|641
1632320100000|2021-09-22 14:15:00|64625.1|64605.1|64616.7|64606.7|64630.2|64615.3|64615.9|64601.1|719
1632320400000|2021-09-22 14:20:00|64616.6|64606.6|64633.3|64613.3|64635.4|64620.2|64616.3|64601.1|619
1632320700000|2021-09-22 14:25:00|64633.2|64613.2|64639.9|64619.9|64639.9|64623.3|64621.5|64608.4|634
1632321000000|2021-09-22 14:30:00|64640.2|64620.2|64644.6|64634.6|64649.8|64634.7|64626.9|64612.3|731
1632321300000|2021-09-22 14:35:00|64644.5|64634.5|64635.7|64625.7|64650|64634.9|64633.1|64618.3|712
1632321600000|2021-09-22 14:40:00|64635.8|64625.8|64641.2|64621.2|64643.5|64627.9|64630.2|64615.3|712
1632321900000|2021-09-22 14:45:00|64641.3|64621.3|64645.1|64625.1|64653.8|64638.9|64636.3|64621.3|630
1632322200000|2021-09-22 14:50:00|64645.4|64625.4|64644.4|64624.4|64650.2|64631.3|64635.5|64619.5|701
1632322500000|2021-09-22 14:55:00|64644.5|64624.5|64617.4|64607.4|64646.2|64631.4|64616.9|64602.5|684
1632322800000|2021-09-22 15:00:00|64617.5|64607.5|64627|64607|64631|64617|64617.4|64602.9|539
1632323100000|2021-09-22 15:05:00|64627.1|64607.1|64617.7|64607.7|64627.1|64611.5|64614.6|64599.3|461
1632323400000|2021-09-22 15:10:00|64617.8|64607.8|64626.5|64616.5|64634.5|64619.2|64617.6|64603|554
1632323700000|2021-09-22 15:15:00|64626.4|64616.4|64642|64622|64644.3|64629|64623.6|64608.8|572
1632324000000|2021-09-22 15:20:00|64642.2|64622.2|64644.2|64624.2|64648.4|64632.9|64635.2|64620.2|628
1632324300000|2021-09-22 15:25:00|64644.1|64624.1|64630.8|64620.8|64644.6|64627.1|64629.4|64614.3|576
1632324600000|2021-09-22 15:30:00|64630.9|64620.9|64634.5|64614.5|64638|64622.4|64627.3|64612.1|580
1632324900000|2021-09-22 15:35:00|64634.4|64614.4|64627.6|64607.6|64642.3|64627.4|64620.8|64607.5|552
1632325200000|2021-09-22 15:40:00|64627.7|64607.7|64619.3|64609.3|64632.8|64619.1|64617.8|64603.4|544
1632325500000|2021-09-22 15:45:00|64619.1|64609.1|64601.3|64581.3|64623.4|64609.8|64601.1|64581.1|555
1632325800000|2021-09-22 15:50:00|64601.5|64581.5|64597.8|64577.8|64609.6|64590.5|64584.6|64567.7|845
1632326100000|2021-09-22 15:55:00|64598|64578|64590.6|64570.6|64598.1|64582.8|64571.4|64556.5|726
1632326400000|2021-09-22 16:00:00|64590.7|64570.7|64587.4|64567.4|64595.3|64580.3|64581.9|64566.6|602
1632326700000|2021-09-22 16:05:00|64587.8|64567.8|64601.7|64581.7|64602.3|64586.9|64583.6|64567.7|496
1632327000000|2021-09-22 16:10:00|64601.8|64581.8|64610.1|64590.1|64610.6|64595.6|64594|64578.6|479
1632327300000|2021-09-22 16:15:00|64610.5|64590.5|64603.3|64583.3|64610.6|64595.4|64596.7|64580.5|352
1632327600000|2021-09-22 16:20:00|64603.4|64583.4|64600.2|64580.2|64604.2|64586.7|64594|64579.3|490
1632327900000|2021-09-22 16:25:00|64601.1|64581.1|64606.5|64586.5|64607.4|64591.8|64594.9|64579|397
1632328200000|2021-09-22 16:30:00|64606.6|64586.6|64607.4|64587.4|64608.8|64588.8|64602.2|64582.2|383
1632328500000|2021-09-22 16:35:00|64606.5|64586.5|64608.4|64588.4|64611.2|64594.5|64603.3|64583.3|375
1632328800000|2021-09-22 16:40:00|64608.3|64588.3|64621.8|64601.8|64623.3|64603.3|64607.6|64587.6|463
1632329100000|2021-09-22 16:45:00|64621.9|64601.9|64623.9|64603.9|64627.5|64611.5|64617.8|64601.9|363
1632329400000|2021-09-22 16:50:00|64623.8|64603.8|64619.8|64599.8|64624.1|64608.6|64616.2|64599.7|380
1632329700000|2021-09-22 16:55:00|64619.7|64599.7|64608|64598|64619.7|64601.8|64605.6|64590|336
1632330000000|2021-09-22 17:00:00|64607.9|64597.9|64615.1|64595.1|64620|64605.8|64607.9|64593.2|379
1632330300000|2021-09-22 17:05:00|64615.3|64595.3|64610.9|64590.9|64615.5|64600.1|64605.5|64590.8|311
1632330600000|2021-09-22 17:10:00|64611|64591|64616.4|64596.4|64617|64600.5|64606.1|64590.7|347
1632330900000|2021-09-22 17:15:00|64616.3|64596.3|64615.4|64595.4|64616.5|64601.3|64600.8|64585.1|347
1632331200000|2021-09-22 17:20:00|64615.5|64595.5|64613.4|64593.4|64616|64596|64610.7|64590.7|379
1632331500000|2021-09-22 17:25:00|64613.3|64593.3|64614.2|64594.2|64617.3|64597.3|64613.3|64593.3|361
1632331800000|2021-09-22 17:30:00|64614.4|64594.4|64614.8|64594.8|64615.6|64598.2|64608.1|64591.8|306
1632332100000|2021-09-22 17:35:00|64615.2|64595.2|64620.3|64600.3|64620.6|64600.6|64613.8|64593.8|369
1632332400000|2021-09-22 17:40:00|64620.4|64600.4|64623.3|64603.3|64626.8|64608.7|64616.5|64596.5|425
1632332700000|2021-09-22 17:45:00|64623.4|64603.4|64622.4|64602.4|64625.2|64607.7|64617.2|64601.9|274
1632333000000|2021-09-22 17:50:00|64622.3|64602.3|64616.3|64596.3|64622.8|64602.8|64612.6|64592.6|449
1632333300000|2021-09-22 17:55:00|64616.2|64596.2|64612.9|64592.9|64619.6|64599.6|64612.3|64592.3|380
1632333600000|2021-09-22 18:00:00|64615.9|64595.9|64587.9|64567.9|64645.6|64620.9|64582.3|64561.1|1032
1632333900000|2021-09-22 18:05:00|64586.7|64566.7|64584.5|64564.5|64612.3|64592.3|64563.2|64543.2|983
1632334200000|2021-09-22 18:10:00|64586.2|64566.2|64571.9|64551.9|64601.6|64581.6|64569|64549|943
1632334500000|2021-09-22 18:15:00|64571.5|64551.5|64579.6|64559.6|64579.6|64559.6|64553.4|64533.4|1004
1632334800000|2021-09-22 18:20:00|64581.3|64561.3|64580|64560|64588.4|64568.4|64563.2|64543.2|920
1632335100000|2021-09-22 18:25:00|64580.1|64560.1|64562.6|64542.6|64580.5|64560.5|64557.5|64537.5|897
1632335400000|2021-09-22 18:30:00|64562.5|64542.5|64551.4|64531.4|64565.6|64545.6|64548.2|64528.2|922
1632335700000|2021-09-22 18:35:00|64551.5|64531.5|64639.3|64619.3|64646|64626|64545.7|64525.7|1060
1632336000000|2021-09-22 18:40:00|64639.5|64619.5|64659.9|64639.9|64665.5|64645.5|64616.5|64596.5|1106
1632336300000|2021-09-22 18:45:00|64659.1|64639.1|64715.4|64695.4|64723.9|64703.9|64647.2|64627.2|1107
1632336600000|2021-09-22 18:50:00|64715.2|64695.2|64669.7|64649.7|64734.4|64714.4|64657.4|64637.4|1072
1632336900000|2021-09-22 18:55:00|64669.1|64649.1|64705.6|64685.6|64719.8|64699.8|64660.3|64640.3|1084
1632337200000|2021-09-22 19:00:00|64705.1|64685.1|64719.1|64699.1|64727.3|64707.3|64694.7|64674.7|1057
1632337500000|2021-09-22 19:05:00|64719|64699|64679.7|64659.7|64721.3|64701.3|64678.4|64658.4|1031
1632337800000|2021-09-22 19:10:00|64679.6|64659.6|64697.2|64677.2|64713.7|64693.7|64679.2|64659.2|965
1632338100000|2021-09-22 19:15:00|64698|64678|64647.6|64627.6|64698.5|64678.5|64646|64626|972
1632338400000|2021-09-22 19:20:00|64648|64628|64660.7|64640.7|64666.7|64646.7|64638.9|64618.9|943
1632338700000|2021-09-22 19:25:00|64660.4|64640.4|64664.7|64644.7|64675.3|64655.3|64651|64631|790
1632339000000|2021-09-22 19:30:00|64666.1|64646.1|64680.6|64660.6|64689.8|64669.8|64657.7|64637.7|711
1632339300000|2021-09-22 19:35:00|64681.2|64661.2|64677.4|64657.4|64687.4|64667.4|64677.2|64657.2|595
1632339600000|2021-09-22 19:40:00|64677.5|64657.5|64695.9|64675.9|64697.5|64677.5|64674.1|64654.1|654
1632339900000|2021-09-22 19:45:00|64696.1|64676.1|64683.7|64663.7|64697.3|64677.3|64679.3|64659.3|571
1632340200000|2021-09-22 19:50:00|64683.6|64663.6|64666.8|64646.8|64690.3|64670.3|64664.4|64644.4|700
1632340500000|2021-09-22 19:55:00|64667.4|64647.4|64693.1|64673.1|64695.8|64675.8|64667.2|64647.2|651
1632340800000|2021-09-22 20:00:00|64692.4|64672.4|64693.1|64673.1|64694.8|64674.8|64690.9|64670.9|540
1632341100000|2021-09-22 20:05:00|64693|64673|64692.1|64672.1|64694.5|64674.5|64691.8|64671.8|313
1632341400000|2021-09-22 20:10:00|64691.8|64671.8|64694|64674|64696.1|64676.1|64688.6|64668.6|350
1632341700000|2021-09-22 20:15:00|64694.1|64674.1|64684.8|64664.8|64695.6|64675.6|64683.5|64663.5|335
1632342000000|2021-09-22 20:20:00|64684.7|64664.7|64679.5|64659.5|64685.7|64665.7|64677|64657|336
1632342300000|2021-09-22 20:25:00|64680.1|64660.1|64687.5|64667.5|64688.5|64668.5|64678.8|64658.8|307
1632342600000|2021-09-22 20:30:00|64688.1|64668.1|64687.6|64667.6|64689.4|64669.4|64686.6|64666.6|304
1632342900000|2021-09-22 20:35:00|64687.7|64667.7|64696.8|64676.8|64699.1|64679.1|64687.7|64667.7|268
1632343200000|2021-09-22 20:40:00|64697|64677|64695.4|64675.4|64699.2|64679.2|64693.6|64673.6|222
1632343500000|2021-09-22 20:45:00|64696.6|64676.6|64696.9|64676.9|64699.1|64679.1|64696.1|64676.1|166
1632343800000|2021-09-22 20:50:00|64696.8|64676.8|64713.8|64693.8|64724.8|64704.8|64696.4|64676.4|206
1632344100000|2021-09-22 20:55:00|64714.7|64694.7|64702.6|64629.1|64716.4|64696.4|64669.5|64609.2|332
1632344400000|2021-09-22 21:00:00|64704.3|64621.1|64700.9|64625.1|64715.3|64643.6|64696.1|64615.2|103
1632344700000|2021-09-22 21:05:00|64699.7|64626.8|64734.8|64615.6|64747.8|64640.5|64699.7|64612.1|135
1632345000000|2021-09-22 21:10:00|64735.2|64615.2|64733.3|64628.8|64750|64633.2|64679.3|64608.2|322
1632345300000|2021-09-22 21:15:00|64732.2|64628.5|64687.2|64624.8|64753.7|64634.6|64675.1|64605.6|521
1632345600000|2021-09-22 21:20:00|64687.5|64625.5|64710.5|64628.2|64712.3|64639.7|64672.8|64623.8|214
1632345900000|2021-09-22 21:25:00|64710.7|64627.2|64733|64635.6|64739.6|64662|64705.4|64620.1|283
1632346200000|2021-09-22 21:30:00|64732.7|64637.4|64729.4|64637.5|64741.5|64665|64720.1|64625|237
1632346500000|2021-09-22 21:35:00|64729.9|64635.5|64726.7|64663.7|64740.7|64664.2|64722.4|64633.7|92
1632346800000|2021-09-22 21:40:00|64725.1|64662.3|64726.1|64663.7|64735|64663.7|64718.7|64632.3|84
1632347100000|2021-09-22 21:45:00|64726|64673.9|64721.2|64645.5|64729.2|64679.7|64718.3|64628.3|231
1632347400000|2021-09-22 21:50:00|64721.7|64645.7|64726.8|64667.5|64735.2|64674.2|64719.6|64633.3|252
1632347700000|2021-09-22 21:55:00|64724.5|64671.8|64726.9|64658.6|64738.5|64679.8|64718.3|64633.4|302
1632348000000|2021-09-22 22:00:00|64727.4|64656.1|64726.1|64677.7|64732.4|64687.2|64723.5|64656.1|386
1632348300000|2021-09-22 22:05:00|64725.8|64679.3|64724.3|64679|64727.8|64684.6|64722|64667.9|322
1632348600000|2021-09-22 22:10:00|64724.1|64678.9|64718.5|64687|64726.3|64688.1|64717.3|64671.5|372
1632348900000|2021-09-22 22:15:00|64718.2|64683.7|64720.5|64683|64726|64686.9|64718.2|64672.7|255
1632349200000|2021-09-22 22:20:00|64720.9|64686.6|64719.9|64681.5|64726.4|64695.5|64711|64670.4|205
1632349500000|2021-09-22 22:25:00|64720|64680.8|64718.7|64687.2|64721.7|64694.4|64709.9|64674.1|210
1632349800000|2021-09-22 22:30:00|64718.5|64688.4|64722.4|64682.3|64724.9|64693.5|64710.5|64675.8|265
1632350100000|2021-09-22 22:35:00|64722.3|64683.2|64721.5|64679|64723.5|64687.6|64716.6|64672.3|228
1632350400000|2021-09-22 22:40:00|64720.7|64679.1|64717.5|64681.1|64722.9|64687.4|64714.4|64674.7|168
1632350700000|2021-09-22 22:45:00|64721.7|64678.3|64719.6|64677.7|64727.6|64687.4|64716.4|64673.4|207
1632351000000|2021-09-22 22:50:00|64719.8|64678.6|64719.7|64682.2|64724.3|64685.8|64716|64672.7|213
1632351300000|2021-09-22 22:55:00|64717.8|64678.3|64720.6|64678.2|64725.5|64687.8|64717.5|64668.6|216
1632351600000|2021-09-22 23:00:00|64720.1|64680.6|64721.7|64701.7|64725.2|64702.1|64715.1|64677.3|295
1632351900000|2021-09-22 23:05:00|64721.5|64701.5|64720|64700|64722.2|64702.2|64718.4|64698.4|199
1632352200000|2021-09-22 23:10:00|64718.7|64698.7|64717.3|64697.3|64720.6|64700.6|64714.7|64694.7|234
1632352500000|2021-09-22 23:15:00|64717.6|64697.6|64716.5|64696.5|64718.3|64698.3|64716.3|64696.3|181
1632352800000|2021-09-22 23:20:00|64716.4|64696.4|64714.3|64694.3|64718.6|64701|64711|64693.2|192
1632353100000|2021-09-22 23:25:00|64714.9|64694.9|64703.5|64683.5|64718.1|64694.9|64702.2|64673.1|452
1632353400000|2021-09-22 23:30:00|64703.8|64683.8|64719.6|64699.6|64720.4|64700.4|64700.9|64675.2|504
1632353700000|2021-09-22 23:35:00|64719.3|64699.3|64724.7|64704.7|64726|64706|64717.9|64697.9|253
1632354000000|2021-09-22 23:40:00|64724.5|64704.5|64729.4|64709.4|64732.2|64712.2|64723.2|64703.2|355
1632354300000|2021-09-22 23:45:00|64729.6|64709.6|64727.8|64707.8|64729.8|64709.8|64725.5|64705.5|263
1632354600000|2021-09-22 23:50:00|64727.7|64707.7|64726.1|64706.1|64731.5|64711.5|64725.8|64705.8|283
1632354900000|2021-09-22 23:55:00|64726|64706|64726.7|64706.7|64727.1|64707.1|64724.4|64704.4|218
1632355200000|2021-09-23 00:00:00|64726.1|64706.1|64735.8|64715.8|64736.4|64716.4|64724.2|64704.2|449
1632355500000|2021-09-23 00:05:00|64736.1|64716.1|64739.3|64719.3|64744.2|64724.2|64736.1|64716.1|523
1632355800000|2021-09-23 00:10:00|64739.1|64719.1|64736.7|64716.7|64742.8|64722.8|64729.4|64709.4|421
1632356100000|2021-09-23 00:15:00|64736.6|64716.6|64736.3|64716.3|64737.2|64717.2|64731.6|64711.6|406
1632356400000|2021-09-23 00:20:00|64736.1|64716.1|64736.3|64716.3|64737.6|64717.6|64733|64713|357
1632356700000|2021-09-23 00:25:00|64736.2|64716.2|64751.2|64731.2|64752.9|64732.9|64732.3|64712.3|387
1632357000000|2021-09-23 00:30:00|64751.3|64731.3|64751.4|64731.4|64757.4|64737.4|64746.8|64728.9|378
1632357300000|2021-09-23 00:35:00|64751.7|64731.7|64747.1|64727.1|64753.2|64733.2|64746|64726|526
1632357600000|2021-09-23 00:40:00|64747.2|64727.2|64735.5|64715.5|64749.3|64729.3|64733.2|64713.2|464
1632357900000|2021-09-23 00:45:00|64735.4|64715.4|64735.9|64715.9|64737.6|64717.6|64733.1|64713.1|375
1632358200000|2021-09-23 00:50:00|64735.8|64715.8|64746.5|64726.5|64747.5|64727.5|64735.2|64715.2|431
1632358500000|2021-09-23 00:55:00|64746.4|64726.4|64751.1|64731.1|64753|64733|64745.4|64725.4|355
1632358800000|2021-09-23 01:00:00|64751.2|64731.2|64748.7|64728.7|64754|64734|64744.2|64724.2|478
1632359100000|2021-09-23 01:05:00|64748.9|64728.9|64752.6|64732.6|64753.5|64733.5|64745.3|64725.3|555
1632359400000|2021-09-23 01:10:00|64752.8|64732.8|64754.3|64734.3|64756.5|64736.5|64747.7|64727.7|460
1632359700000|2021-09-23 01:15:00|64754.5|64734.5|64744.2|64724.2|64757.3|64737.3|64742.9|64722.9|571
1632360000000|2021-09-23 01:20:00|64744.1|64724.1|64744.3|64724.3|64747.9|64732.8|64736.9|64720.7|619
1632360300000|2021-09-23 01:25:00|64744.4|64724.4|64751.2|64731.2|64753.3|64739.1|64738.4|64723|600
1632360600000|2021-09-23 01:30:00|64751.3|64731.3|64728.7|64708.7|64753.6|64740.9|64722.9|64706.8|771
1632360900000|2021-09-23 01:35:00|64728.6|64708.6|64706.9|64686.9|64728.9|64714.7|64698|64681.7|660
1632361200000|2021-09-23 01:40:00|64706.8|64686.8|64703.5|64683.5|64709.7|64694.6|64693.2|64677.8|608
1632361500000|2021-09-23 01:45:00|64703.2|64683.2|64693.8|64683.8|64703.7|64688.6|64691.4|64676.7|642
1632361800000|2021-09-23 01:50:00|64693.9|64683.9|64700.8|64680.8|64710.8|64696.5|64690.4|64676.7|578
1632362100000|2021-09-23 01:55:00|64700.4|64680.4|64698.6|64688.6|64704.4|64690.6|64687.6|64672.4|699
1632362400000|2021-09-23 02:00:00|64698.7|64688.7|64710.1|64700.1|64720|64703.6|64688.8|64674.4|717
1632362700000|2021-09-23 02:05:00|64710.2|64700.2|64726.4|64706.4|64726.6|64711.2|64706.8|64692.2|731
1632363000000|2021-09-23 02:10:00|64726.3|64706.3|64721.9|64711.9|64728.1|64714.2|64719.9|64705.4|485
1632363300000|2021-09-23 02:15:00|64722|64712|64728.6|64718.6|64733.6|64719.8|64720.9|64706.6|611
1632363600000|2021-09-23 02:20:00|64728.7|64718.7|64721.8|64701.8|64729.9|64718.9|64719.2|64701.4|546
1632363900000|2021-09-23 02:25:00|64721.9|64701.9|64713.7|64693.7|64722|64707.3|64707.5|64693.5|615
1632364200000|2021-09-23 02:30:00|64713.3|64693.3|64699.1|64689.1|64713.7|64698.1|64698|64685.8|634
1632364500000|2021-09-23 02:35:00|64699.2|64689.2|64709|64699|64711.8|64699.3|64695.1|64679.9|597
1632364800000|2021-09-23 02:40:00|64709.1|64699.1|64706.3|64686.3|64710.4|64700.4|64698.9|64685.6|560
1632365100000|2021-09-23 02:45:00|64706.2|64686.2|64701|64691|64707.9|64692.7|64696.7|64681.6|608
1632365400000|2021-09-23 02:50:00|64700.9|64690.9|64701.2|64691.2|64709.3|64692.9|64695.2|64680.4|547
1632365700000|2021-09-23 02:55:00|64700.8|64690.8|64694.1|64684.1|64702|64692|64691.4|64676.9|595
1632366000000|2021-09-23 03:00:00|64693.9|64683.9|64693.2|64683.2|64700.1|64686.7|64690.9|64677.6|470
1632366300000|2021-09-23 03:05:00|64693|64683|64700.2|64680.2|64702.8|64686.8|64688.7|64675.5|484
1632366600000|2021-09-23 03:10:00|64700.1|64680.1|64696.9|64686.9|64703.2|64688.1|64693.7|64679.5|462
1632366900000|2021-09-23 03:15:00|64696.8|64686.8|64691.8|64681.8|64705.3|64690|64689.2|64675.8|532
1632367200000|2021-09-23 03:20:00|64691.6|64681.6|64683.8|64673.8|64695.9|64683.8|64682.6|64667.8|485
1632367500000|2021-09-23 03:25:00|64683.9|64673.9|64681.8|64671.8|64689.9|64675.3|64680.4|64666.5|470
1632367800000|2021-09-23 03:30:00|64681.9|64671.9|64693.4|64673.4|64698.5|64681.9|64681.9|64668.7|524
1632368100000|2021-09-23 03:35:00|64693.3|64673.3|64690.4|64680.4|64695.2|64683.1|64687.8|64673.1|356
1632368400000|2021-09-23 03:40:00|64690.3|64680.3|64681.8|64671.8|64690.4|64680.4|64673.5|64659|588
1632368700000|2021-09-23 03:45:00|64681.9|64671.9|64673.7|64663.7|64685.8|64672|64669.9|64655.7|487
1632369000000|2021-09-23 03:50:00|64673.6|64663.6|64670.3|64660.3|64678.3|64668.2|64670.2|64657.6|402
1632369300000|2021-09-23 03:55:00|64670.4|64660.4|64673.3|64663.3|64673.5|64663.5|64668.4|64658.4|369
1632369600000|2021-09-23 04:00:00|64673.2|64663.2|64668.9|64658.9|64676.9|64663.3|64666.9|64651.8|435
1632369900000|2021-09-23 04:05:00|64669.1|64659.1|64667.6|64657.6|64672|64659.7|64662.3|64648|285
1632370200000|2021-09-23 04:10:00|64667.5|64657.5|64681.2|64661.2|64682|64667.2|64667.4|64655.2|367
1632370500000|2021-09-23 04:15:00|64681.1|64661.1|64683.2|64663.2|64683.8|64668.5|64672.9|64658|387
1632370800000|2021-09-23 04:20:00|64683.3|64663.3|64674.9|64664.9|64683.6|64668.7|64674.9|64660.5|298
1632371100000|2021-09-23 04:25:00|64675|64665|64675|64665|64676.2|64666.2|64674|64664|279
1632371400000|2021-09-23 04:30:00|64674.9|64664.9|64684.2|64674.2|64685.5|64675.5|64674.7|64661.7|246
1632371700000|2021-09-23 04:35:00|64684.3|64674.3|64687.3|64667.3|64688.2|64674.3|64682.9|64663.1|397
1632372000000|2021-09-23 04:40:00|64687.2|64667.2|64686.4|64666.4|64687.4|64671.9|64681.4|64666.2|210
1632372300000|2021-09-23 04:45:00|64686.1|64666.1|64678.7|64668.7|64686.7|64671.3|64677.7|64662.8|281
1632372600000|2021-09-23 04:50:00|64678.6|64668.6|64677.1|64667.1|64682.9|64669.3|64676.7|64662.5|156
1632372900000|2021-09-23 04:55:00|64677|64667|64677.3|64657.3|64679.4|64667.7|64670.3|64655.7|401
1632373200000|2021-09-23 05:00:00|64672.6|64662.6|64674.4|64664.4|64676.9|64666.9|64665.4|64655.4|479
1632373500000|2021-09-23 05:05:00|64674.3|64664.3|64672.3|64662.3|64675.7|64665.7|64667.7|64657.7|424
1632373800000|2021-09-23 05:10:00|64672.4|64662.4|64677.6|64667.6|64681.5|64668.4|64671.1|64661|373
1632374100000|2021-09-23 05:15:00|64677.7|64667.7|64677.8|64667.8|64681.1|64668.5|64675.4|64661.1|342
1632374400000|2021-09-23 05:20:00|64677.5|64667.5|64678.8|64668.8|64689.2|64674.5|64677.4|64667.4|432
1632374700000|2021-09-23 05:25:00|64678.7|64668.7|64675.7|64665.7|64682.1|64669.1|64674.8|64662.1|384
1632375000000|2021-09-23 05:30:00|64675.6|64665.6|64678.8|64668.8|64683.4|64673.4|64674.7|64664.7|502
1632375300000|2021-09-23 05:35:00|64679|64669|64664.6|64654.6|64679.3|64669.3|64664.2|64651.1|568
1632375600000|2021-09-23 05:40:00|64664.7|64654.7|64665.5|64655.5|64672.2|64659.3|64662.8|64647.8|542
1632375900000|2021-09-23 05:45:00|64665.6|64655.6|64671.7|64661.7|64672.6|64662.6|64661|64646.1|505
1632376200000|2021-09-23 05:50:00|64672|64662|64665.1|64655.1|64679.5|64667|64662.3|64649.1|548
1632376500000|2021-09-23 05:55:00|64665|64655|64684.2|64674.2|64688.3|64674.4|64665|64655|743
1632376800000|2021-09-23 06:00:00|64684.1|64674.1|64677.5|64667.5|64687|64674.4|64672.2|64662.2|585
1632377100000|2021-09-23 06:05:00|64677.7|64667.7|64691.2|64681.2|64701.4|64686.4|64676.8|64663.3|678
1632377400000|2021-09-23 06:10:00|64691.1|64681.1|64688.7|64678.7|64697.3|64685.7|64687.1|64675.9|606
1632377700000|2021-09-23 06:15:00|64689.5|64679.5|64691.1|64681.1|64694.3|64681.6|64681.2|64670|589
1632378000000|2021-09-23 06:20:00|64691.2|64681.2|64689.5|64679.5|64697.1|64687.1|64688|64678|516
1632378300000|2021-09-23 06:25:00|64689.4|64679.4|64681.9|64671.9|64690.3|64680.3|64679|64669|645
1632378600000|2021-09-23 06:30:00|64681.8|64671.8|64681.3|64671.3|64688.1|64674.1|64679|64664.6|597
1632378900000|2021-09-23 06:35:00|64680.8|64670.8|64682|64672|64686.2|64673.4|64675.7|64662.4|559
1632379200000|2021-09-23 06:40:00|64681.9|64671.9|64678.9|64668.9|64682.7|64672.7|64675|64665|587
1632379500000|2021-09-23 06:45:00|64678.6|64668.6|64678.1|64668.1|64686.3|64671.3|64676.3|64666.3|471
1632379800000|2021-09-23 06:50:00|64678.2|64668.2|64683.2|64673.2|64684.6|64674.6|64672|64662|577
1632380100000|2021-09-23 06:55:00|64683.1|64673.1|64679.2|64669.2|64689|64679|64677.7|64667.1|734
1632380400000|2021-09-23 07:00:00|64679.4|64669.4|64681.2|64671.2|64694|64683|64678.3|64668.3|702
1632380700000|2021-09-23 07:05:00|64681.6|64671.6|64690.6|64680.6|64694.5|64682.7|64678.9|64664.7|703
1632381000000|2021-09-23 07:10:00|64690.4|64680.4|64705.8|64685.8|64707.6|64692.3|64686.9|64676.9|651
1632381300000|2021-09-23 07:15:00|64705.4|64685.4|64710.6|64700.6|64711.6|64701.6|64700.1|64685.4|643
1632381600000|2021-09-23 07:20:00|64710.9|64700.9|64718.8|64708.8|64731.8|64718.1|64710|64699.5|707
1632381900000|2021-09-23 07:25:00|64719|64709|64725.3|64705.3|64725.4|64711.2|64712.6|64700.3|572
1632382200000|2021-09-23 07:30:00|64726.5|64706.5|64706.4|64696.4|64738.7|64723.8|64705.6|64693.2|828
1632382500000|2021-09-23 07:35:00|64706.7|64696.7|64719.8|64709.8|64725.7|64711.2|64703.1|64690|688
1632382800000|2021-09-23 07:40:00|64719.9|64709.9|64707.4|64697.4|64722.7|64712.7|64705.8|64692.4|565
1632383100000|2021-09-23 07:45:00|64707.5|64697.5|64711.2|64701.2|64715.5|64702.5|64702.9|64689.6|655
1632383400000|2021-09-23 07:50:00|64711.1|64701.1|64694.6|64684.6|64711.5|64701.5|64693.8|64679.2|581
1632383700000|2021-09-23 07:55:00|64694.1|64684.1|64677.7|64657.7|64705.6|64691.3|64677.7|64657.7|629
1632384000000|2021-09-23 08:00:00|64678.1|64658.1|64661.9|64651.9|64685.2|64668.5|64661.5|64646.3|809
1632384300000|2021-09-23 08:05:00|64662|64652|64647|64627|64671|64652|64639.2|64622.8|852
1632384600000|2021-09-23 08:10:00|64646.9|64626.9|64630.2|64620.2|64649.1|64631.6|64625.7|64610.2|861
1632384900000|2021-09-23 08:15:00|64629.9|64619.9|64629|64619|64640|64626.1|64625.4|64610.6|685
1632385200000|2021-09-23 08:20:00|64629.1|64619.1|64618|64608|64631|64619.8|64616.3|64602.2|562
1632385500000|2021-09-23 08:25:00|64617.8|64607.8|64598.1|64588.1|64625.9|64611.1|64597.8|64581.5|770
1632385800000|2021-09-23 08:30:00|64598|64588|64607.4|64597.4|64617|64600.6|64588|64572.2|746
1632386100000|2021-09-23 08:35:00|64607.6|64597.6|64619.3|64599.3|64622.9|64605.9|64607|64592|629
1632386400000|2021-09-23 08:40:00|64619.2|64599.2|64602.1|64592.1|64621.2|64605.7|64601.8|64588|486
1632386700000|2021-09-23 08:45:00|64600|64590|64584.7|64574.7|64605.9|64594|64573.3|64556.2|607
1632387000000|2021-09-23 08:50:00|64584.6|64574.6|64599.2|64589.2|64605|64589.6|64584.1|64567.6|504
1632387300000|2021-09-23 08:55:00|64599.3|64589.3|64598.9|64588.9|64606.8|64592.7|64595.1|64580.1|489
1632387600000|2021-09-23 09:00:00|64599.1|64589.1|64602|64592|64608.6|64596.1|64596.7|64586.2|471
1632387900000|2021-09-23 09:05:00|64606.9|64586.9|64562.6|64542.6|64607|64591.4|64559|64539|652
1632388200000|2021-09-23 09:10:00|64562.8|64542.8|64557.3|64537.3|64571.5|64552.3|64533.1|64515.4|877
1632388500000|2021-09-23 09:15:00|64556.3|64536.3|64552.1|64542.1|64566.6|64550|64548.7|64533|812
1632388800000|2021-09-23 09:20:00|64551.6|64541.6|64556.8|64536.8|64561.2|64546.2|64548.2|64533.2|617
1632389100000|2021-09-23 09:25:00|64556.7|64536.7|64546.9|64536.9|64557.3|64542.3|64538.2|64526|623
1632389400000|2021-09-23 09:30:00|64547|64537|64551.1|64541.1|64558.4|64543.9|64542.5|64528.1|632
1632389700000|2021-09-23 09:35:00|64551.2|64541.2|64548.6|64538.6|64555.5|64543|64538.2|64525|551
1632390000000|2021-09-23 09:40:00|64548.4|64538.4|64540.8|64530.8|64557.4|64542.2|64540.5|64526.6|523
1632390300000|2021-09-23 09:45:00|64540.7|64530.7|64542.1|64532.1|64550.2|64538.5|64538.2|64522.9|519
1632390600000|2021-09-23 09:50:00|64542.2|64532.2|64559|64549|64565.4|64551|64541.3|64531.3|497
1632390900000|2021-09-23 09:55:00|64559.4|64549.4|64563.7|64553.7|64573.7|64559.8|64559.2|64547.4|489
1632391200000|2021-09-23 10:00:00|64563.9|64553.9|64564.7|64544.7|64580.3|64565.2|64563.6|64544.2|508
1632391500000|2021-09-23 10:05:00|64564.3|64544.3|64570.1|64550.1|64572.1|64557.1|64554.5|64539.2|396
1632391800000|2021-09-23 10:10:00|64570|64550|64601.5|64581.5|64631.3|64611.3|64554.9|64537.8|901
1632392100000|2021-09-23 10:15:00|64601.8|64581.8|64606.1|64586.1|64622.8|64602.8|64594.6|64574.6|773
1632392400000|2021-09-23 10:20:00|64605.6|64585.6|64599.1|64579.1|64606|64586|64595|64575|619
1632392700000|2021-09-23 10:25:00|64599.3|64579.3|64591.3|64581.3|64605.2|64588.2|64591|64575.3|665
1632393000000|2021-09-23 10:30:00|64591.6|64581.6|64589.1|64569.1|64609.2|64593.8|64586.7|64566.7|684
1632393300000|2021-09-23 10:35:00|64588.9|64568.9|64592.4|64572.4|64595.1|64579.9|64583.2|64566.6|610
1632393600000|2021-09-23 10:40:00|64592.5|64572.5|64585.7|64575.7|64592.8|64578.1|64578.1|64562.4|535
1632393900000|2021-09-23 10:45:00|64585.8|64575.8|64593.9|64583.9|64609.9|64589.9|64585.5|64571.5|764
1632394200000|2021-09-23 10:50:00|64594.6|64584.6|64603.4|64593.4|64609.6|64594.6|64592.7|64577.5|655
1632394500000|2021-09-23 10:55:00|64603.1|64593.1|64618.7|64598.7|64619|64602.8|64601.5|64586.5|606
1632394800000|2021-09-23 11:00:00|64618.9|64598.9|64625.2|64605.2|64637.7|64620.6|64617.6|64598.9|759
1632395100000|2021-09-23 11:05:00|64625.3|64605.3|64602.7|64582.7|64625.6|64606.3|64593.1|64577.9|673
1632395400000|2021-09-23 11:10:00|64602.5|64582.5|64606.8|64586.8|64610.9|64596.6|64596.8|64581.5|603
1632395700000|2021-09-23 11:15:00|64606.7|64586.7|64603.3|64583.3|64607.2|64591.8|64590.8|64572.9|668
1632396000000|2021-09-23 11:20:00|64603.2|64583.2|64608.3|64588.3|64610.4|64592.4|64596.3|64578.7|565
1632396300000|2021-09-23 11:25:00|64608.2|64588.2|64615.9|64595.9|64616.4|64601.5|64598.6|64583.5|591
1632396600000|2021-09-23 11:30:00|64616|64596|64591.6|64581.6|64616.1|64601.2|64591.6|64576.4|530
1632396900000|2021-09-23 11:35:00|64591.4|64581.4|64601.2|64581.2|64602.2|64587.4|64591.4|64577|593
1632397200000|2021-09-23 11:40:00|64601.1|64581.1|64593.3|64583.3|64605|64590.1|64592|64575.6|578
1632397500000|2021-09-23 11:45:00|64593.2|64583.2|64592.6|64572.6|64599|64583.9|64587.1|64571.8|625
1632397800000|2021-09-23 11:50:00|64592.8|64572.8|64589.8|64569.8|64599.2|64583.6|64584.9|64569.2|512
1632398100000|2021-09-23 11:55:00|64589.9|64569.9|64586.9|64566.9|64592.9|64578.2|64576.1|64563.9|683
1632398400000|2021-09-23 12:00:00|64587.2|64567.2|64595.4|64585.4|64600.8|64585.6|64577.3|64561.7|746
1632398700000|2021-09-23 12:05:00|64595.7|64585.7|64598.7|64578.7|64602.4|64587|64591.4|64575.4|582
1632399000000|2021-09-23 12:10:00|64598.8|64578.8|64603.1|64583.1|64605.8|64588.2|64597.9|64578.3|540
1632399300000|2021-09-23 12:15:00|64603.2|64583.2|64601.5|64581.5|64603.4|64585|64590.5|64573.1|531
1632399600000|2021-09-23 12:20:00|64602|64582|64622.4|64602.4|64624.4|64604.4|64597.9|64578.6|600
1632399900000|2021-09-23 12:25:00|64623|64603|64627.5|64607.5|64630.3|64610.3|64622.2|64602.2|576
1632400200000|2021-09-23 12:30:00|64628.8|64608.8|64607.8|64587.8|64630|64610|64598.7|64583.6|706
1632400500000|2021-09-23 12:35:00|64607.5|64587.5|64601.1|64591.1|64612.2|64596.9|64599.8|64585.5|585
1632400800000|2021-09-23 12:40:00|64601.7|64591.7|64600|64590|64608.4|64594.7|64595.2|64581.9|602
1632401100000|2021-09-23 12:45:00|64599.9|64589.9|64608.3|64588.3|64611.3|64598.7|64598|64584.2|616
1632401400000|2021-09-23 12:50:00|64603.6|64593.6|64624|64604|64625.4|64610.5|64595|64581.1|681
1632401700000|2021-09-23 12:55:00|64619.3|64609.3|64609.8|64599.8|64623.8|64609.3|64607.8|64593.1|697
1632402000000|2021-09-23 13:00:00|64618|64598|64629.4|64619.4|64638.4|64623.8|64612.1|64597.4|837
1632402300000|2021-09-23 13:05:00|64629.2|64619.2|64636.9|64626.9|64644.3|64630.5|64628.9|64614.2|810
1632402600000|2021-09-23 13:10:00|64636.7|64626.7|64632.8|64622.8|64640.6|64630.6|64629|64614|811
1632402900000|2021-09-23 13:15:00|64632.9|64622.9|64638.3|64628.3|64641.7|64628.5|64624.9|64609.8|718
1632403200000|2021-09-23 13:20:00|64638.4|64628.4|64637.7|64627.7|64643.9|64631.4|64626.9|64615.6|579
1632403500000|2021-09-23 13:25:00|64637.6|64627.6|64633.3|64613.3|64644.1|64629.9|64626.5|64612.7|632
1632403800000|2021-09-23 13:30:00|64632.9|64612.9|64608.9|64598.9|64637.8|64623.1|64603.3|64588.1|862
1632404100000|2021-09-23 13:35:00|64608.7|64598.7|64601.2|64581.2|64616.8|64600.7|64596.1|64580.1|851
1632404400000|2021-09-23 13:40:00|64601.1|64581.1|64577.4|64557.4|64602.5|64587.8|64571.2|64556.1|842
1632404700000|2021-09-23 13:45:00|64576.1|64556.1|64570.5|64560.5|64584|64569|64562.2|64548.8|886
1632405000000|2021-09-23 13:50:00|64569.5|64559.5|64552.6|64532.6|64573.6|64559.5|64534.9|64519.7|860
1632405300000|2021-09-23 13:55:00|64553.1|64533.1|64536.6|64516.6|64553.1|64538|64532.6|64514.7|808
1632405600000|2021-09-23 14:00:00|64536.4|64516.4|64549.1|64539.1|64561.5|64547|64536.2|64516.2|843
1632405900000|2021-09-23 14:05:00|64549|64539|64547.1|64537.1|64560.5|64544.6|64542.6|64526.3|711
1632406200000|2021-09-23 14:10:00|64552.2|64532.2|64552|64532|64554.2|64537.7|64540.3|64525.7|761
1632406500000|2021-09-23 14:15:00|64551.9|64531.9|64583|64563|64584.7|64564.7|64542.5|64527|786
1632406800000|2021-09-23 14:20:00|64577.5|64567.5|64564.2|64544.2|64585.2|64568.7|64557.6|64540.4|703
1632407100000|2021-09-23 14:25:00|64564.1|64544.1|64563|64543|64572.4|64556.7|64556.9|64540.6|688
1632407400000|2021-09-23 14:30:00|64562.9|64542.9|64561.6|64541.6|64574.3|64559.2|64556.4|64540.5|588
1632407700000|2021-09-23 14:35:00|64561.5|64541.5|64567.4|64557.4|64573.1|64557.8|64555.5|64540.5|662
1632408000000|2021-09-23 14:40:00|64567.3|64557.3|64574.1|64564.1|64581.9|64564.8|64559.5|64545.6|679
1632408300000|2021-09-23 14:45:00|64579.1|64559.1|64562|64552|64583.4|64568.5|64559.5|64544.7|780
1632408600000|2021-09-23 14:50:00|64562.1|64552.1|64558.9|64538.9|64576.1|64562.1|64550.6|64536.9|802
1632408900000|2021-09-23 14:55:00|64558.8|64538.8|64554.7|64534.7|64566|64551|64545.9|64531.1|780
1632409200000|2021-09-23 15:00:00|64554.9|64534.9|64583.9|64563.9|64584|64568.2|64549.6|64534.9|759
1632409500000|2021-09-23 15:05:00|64584.1|64564.1|64598|64588|64603.3|64589.3|64577.9|64562|788
1632409800000|2021-09-23 15:10:00|64598.2|64588.2|64598.5|64588.5|64602|64592|64592.3|64579.6|630
1632410100000|2021-09-23 15:15:00|64598.3|64588.3|64614.8|64604.8|64619.2|64605.1|64596.3|64586.2|704
1632410400000|2021-09-23 15:20:00|64615.9|64605.9|64615.2|64605.2|64623.3|64608.7|64609.7|64595.1|679
1632410700000|2021-09-23 15:25:00|64615.3|64605.3|64619.7|64609.7|64624.6|64609.7|64614.2|64599.5|577
1632411000000|2021-09-23 15:30:00|64618|64608|64610.5|64600.5|64625.8|64613.2|64606.7|64595.3|680
1632411300000|2021-09-23 15:35:00|64610.8|64600.8|64613.4|64603.4|64627|64617|64610.7|64596|615
1632411600000|2021-09-23 15:40:00|64613.7|64603.7|64633|64623|64640|64626|64613.4|64603.4|624
1632411900000|2021-09-23 15:45:00|64633.8|64623.8|64634.7|64624.7|64637.8|64625.7|64629.4|64615.7|620
1632412200000|2021-09-23 15:50:00|64634.3|64624.3|64636.5|64616.5|64642.4|64627.4|64630.3|64615.7|846
1632412500000|2021-09-23 15:55:00|64636.6|64616.6|64635|64625|64642|64627.3|64629|64613.8|627
1632412800000|2021-09-23 16:00:00|64634.5|64624.5|64636.5|64626.5|64642.4|64628.8|64632.5|64617.3|566
1632413100000|2021-09-23 16:05:00|64636.3|64626.3|64630|64620|64645.5|64632.3|64626.7|64611.5|518
1632413400000|2021-09-23 16:10:00|64629.9|64619.9|64620.7|64610.7|64632.8|64619.9|64616.1|64602.8|633
1632413700000|2021-09-23 16:15:00|64620.8|64610.8|64616.1|64606.1|64624.2|64611|64614.8|64604|537
1632414000000|2021-09-23 16:20:00|64616|64606|64617.6|64607.6|64621.6|64607.8|64609.1|64596.3|511
1632414300000|2021-09-23 16:25:00|64617.7|64607.7|64613.1|64603.1|64619|64607.8|64608.8|64593.9|478
1632414600000|2021-09-23 16:30:00|64613.4|64603.4|64602.8|64592.8|64614.1|64603.7|64598.7|64583.9|434
1632414900000|2021-09-23 16:35:00|64602.9|64592.9|64593.7|64583.7|64604.6|64594.1|64592.6|64578.3|409
1632415200000|2021-09-23 16:40:00|64593.6|64583.6|64597.4|64587.4|64603.8|64588.8|64592.6|64578.3|414
1632415500000|2021-09-23 16:45:00|64597.3|64587.3|64602|64582|64605.1|64590|64595|64580.5|420
1632415800000|2021-09-23 16:50:00|64602.1|64582.1|64600.7|64580.7|64606.9|64592.3|64593.8|64580.3|417
1632416100000|2021-09-23 16:55:00|64600.5|64580.5|64599.7|64579.7|64602.5|64587.3|64589.1|64574|515
1632416400000|2021-09-23 17:00:00|64599.6|64579.6|64600.1|64580.1|64603.9|64587.9|64593.3|64578.5|499
1632416700000|2021-09-23 17:05:00|64600|64580|64588.4|64578.4|64600.6|64584.8|64587.5|64574.6|523
1632417000000|2021-09-23 17:10:00|64588.3|64578.3|64601.5|64581.5|64601.9|64586.1|64588|64574.4|399
1632417300000|2021-09-23 17:15:00|64601.6|64581.6|64601.3|64581.3|64606|64591.1|64594.5|64579.4|416
1632417600000|2021-09-23 17:20:00|64600.5|64580.5|64593.1|64583.1|64602.5|64587.6|64592.5|64577.7|286
1632417900000|2021-09-23 17:25:00|64593|64583|64589.2|64579.2|64599|64583.8|64589|64574.1|309
1632418200000|2021-09-23 17:30:00|64589.1|64579.1|64587.8|64577.8|64595.2|64580.9|64587.6|64573.6|306
1632418500000|2021-09-23 17:35:00|64587.5|64577.5|64585.5|64575.5|64595.1|64581.5|64584.7|64570.2|285
1632418800000|2021-09-23 17:40:00|64585.4|64575.4|64584.7|64574.7|64592.4|64577.8|64584.3|64569.9|329
1632419100000|2021-09-23 17:45:00|64584.6|64574.6|64588.7|64578.7|64592.1|64579.1|64584.1|64569.8|192
1632419400000|2021-09-23 17:50:00|64588.8|64578.8|64584.3|64574.3|64592.6|64579.2|64584|64569.1|219
1632419700000|2021-09-23 17:55:00|64584.4|64574.4|64582.9|64572.9|64585|64575|64578.3|64568.3|315
1632420000000|2021-09-23 18:00:00|64583|64573|64597.3|64587.3|64601.5|64587.4|64582.9|64569.9|392
1632420300000|2021-09-23 18:05:00|64597.4|64587.4|64598.7|64588.7|64604.5|64589.4|64595.5|64581.3|509
1632420600000|2021-09-23 18:10:00|64599|64589|64599.1|64589.1|64605.5|64591.4|64598.2|64583.5|473
1632420900000|2021-09-23 18:15:00|64598.7|64588.7|64599|64589|64604.5|64591|64597.7|64584.5|269
1632421200000|2021-09-23 18:20:00|64598.9|64588.9|64601.6|64591.6|64603.6|64593.1|64598.1|64583.5|219
1632421500000|2021-09-23 18:25:00|64601.4|64591.4|64600|64590|64610.4|64598|64599.1|64586.6|358
1632421800000|2021-09-23 18:30:00|64600.1|64590.1|64596.2|64586.2|64604.5|64591.1|64595.9|64582.3|379
1632422100000|2021-09-23 18:35:00|64596.4|64586.4|64598.5|64588.5|64606.4|64592.5|64596.3|64583.2|378
1632422400000|2021-09-23 18:40:00|64598.4|64588.4|64600.4|64590.4|64605.6|64593.5|64597.5|64582.6|296
1632422700000|2021-09-23 18:45:00|64600.3|64590.3|64598.9|64588.9|64606.7|64592.2|64598.7|64583.7|319
1632423000000|2021-09-23 18:50:00|64599|64589|64597.9|64587.9|64605.1|64591.7|64597.5|64582.8|329
1632423300000|2021-09-23 18:55:00|64597.8|64587.8|64595.5|64585.5|64600.9|64590.9|64592.3|64582.3|353
1632423600000|2021-09-23 19:00:00|64595.4|64585.4|64600.8|64580.8|64607.3|64590.6|64595.1|64580|383
1632423900000|2021-09-23 19:05:00|64600.7|64580.7|64604.7|64584.7|64606.7|64591.4|64596.9|64580.6|366
1632424200000|2021-09-23 19:10:00|64604.8|64584.8|64606.6|64586.6|64609|64593.3|64600.7|64584.5|372
1632424500000|2021-09-23 19:15:00|64606.4|64586.4|64604|64584|64606.7|64588.9|64597.2|64582.4|347
1632424800000|2021-09-23 19:20:00|64603.9|64583.9|64602.7|64592.7|64608.3|64593.7|64596.2|64581.1|310
1632425100000|2021-09-23 19:25:00|64602.6|64592.6|64609.3|64589.3|64609.5|64594.6|64602.3|64587.5|392
1632425400000|2021-09-23 19:30:00|64609.1|64589.1|64611.9|64591.9|64614.2|64599.1|64605.6|64589.1|267
1632425700000|2021-09-23 19:35:00|64606.7|64596.7|64611.8|64591.8|64613.1|64597.3|64606.3|64591.3|207
1632426000000|2021-09-23 19:40:00|64611.7|64591.7|64606.5|64596.5|64612.8|64597.5|64605.6|64590.3|190
1632426300000|2021-09-23 19:45:00|64606.4|64596.4|64613.5|64593.5|64614.7|64598.6|64606.4|64592.4|234
1632426600000|2021-09-23 19:50:00|64614.2|64594.2|64610.2|64590.2|64615.4|64598.1|64607.8|64589.5|288
1632426900000|2021-09-23 19:55:00|64610.1|64590.1|64610.3|64590.3|64614.7|64599.4|64604.5|64589.5|318
1632427200000|2021-09-23 20:00:00|64610.5|64590.5|64612|64592|64612.5|64597.1|64606.7|64590.3|182
1632427500000|2021-09-23 20:05:00|64611.9|64591.9|64615.2|64595.2|64615.4|64596.3|64606.3|64591.1|124
1632427800000|2021-09-23 20:10:00|64615.3|64595.3|64611.4|64591.4|64615.3|64595.3|64610.6|64590.6|159
1632428100000|2021-09-23 20:15:00|64615.8|64595.8|64614.2|64594.2|64616.6|64596.6|64613.9|64593.9|182
1632428400000|2021-09-23 20:20:00|64614.3|64594.3|64619|64599|64620.3|64600.3|64614.1|64594.1|193
1632428700000|2021-09-23 20:25:00|64618.9|64598.9|64617.1|64597.1|64619.4|64599.4|64616.5|64596.5|282
1632429000000|2021-09-23 20:30:00|64617.8|64597.8|64620|64600|64620.8|64600.8|64616|64596|338
1632429300000|2021-09-23 20:35:00|64619.9|64599.9|64618.7|64598.7|64620.9|64600.9|64617.9|64597.9|344
1632429600000|2021-09-23 20:40:00|64618.8|64598.8|64620|64600|64625|64605|64618.8|64598.8|370
1632429900000|2021-09-23 20:45:00|64619.8|64599.8|64621.1|64601.1|64621.8|64601.8|64618.6|64598.6|231
1632430200000|2021-09-23 20:50:00|64621.3|64601.3|64621.9|64601.9|64623.3|64603.3|64621.3|64601.3|288
1632430500000|2021-09-23 20:55:00|64622.6|64602.6|64634.2|64614.2|64637.8|64617.8|64622.6|64602.6|314
1632430800000|2021-09-23 21:00:00|64633.6|64613.6|64637.4|64599.6|64642.4|64613.6|64627.9|64599.6|68
1632431100000|2021-09-23 21:05:00|64631|64584.9|64626.4|64606.4|64638.1|64611.4|64615.9|64584.9|148
1632431400000|2021-09-23 21:10:00|64632|64601.7|64629.5|64609.5|64637|64611.8|64619.3|64599.3|155
1632431700000|2021-09-23 21:15:00|64626.7|64606.7|64629.6|64609.6|64638.3|64611.6|64621.7|64596.8|93
1632432000000|2021-09-23 21:20:00|64631.8|64611.8|64623.8|64603.8|64635.7|64611.8|64623.4|64600.7|147
1632432300000|2021-09-23 21:25:00|64623.9|64603.9|64624|64604|64638.1|64610.7|64623.9|64600.8|149
1632432600000|2021-09-23 21:30:00|64627.3|64607.3|64631.2|64611.2|64631.2|64611.2|64621.3|64601.3|159
1632432900000|2021-09-23 21:35:00|64630.5|64610.5|64629.6|64609.6|64635.2|64611.5|64620.4|64600.4|154
1632433200000|2021-09-23 21:40:00|64626.9|64606.9|64630.3|64610.3|64635.5|64610.3|64622.5|64600.9|85
1632433500000|2021-09-23 21:45:00|64626.4|64606.4|64634.6|64601.2|64635.5|64607.6|64619.9|64599.8|65
1632433800000|2021-09-23 21:50:00|64635|64601.1|64633|64602.1|64635.8|64610.1|64619.2|64595.7|108
1632434100000|2021-09-23 21:55:00|64633.2|64598.7|64625.9|64605.9|64635.1|64610.1|64619|64596.3|106
1632434400000|2021-09-23 22:00:00|64630.6|64600.2|64631.5|64597.6|64635.6|64609.7|64620.5|64593.4|384
1632434700000|2021-09-23 22:05:00|64629.4|64598.2|64618.7|64598.7|64634.6|64603.8|64616|64593.4|347
1632435000000|2021-09-23 22:10:00|64619.2|64599.2|64617|64597|64622.6|64602.6|64615|64595|362
1632435300000|2021-09-23 22:15:00|64617.9|64597.9|64617.1|64597.1|64620.4|64600.4|64613.1|64593.1|219
1632435600000|2021-09-23 22:20:00|64617.8|64597.8|64620.5|64600.5|64623|64603|64616.1|64596.1|141
1632435900000|2021-09-23 22:25:00|64619.6|64599.6|64620.7|64600.7|64624.2|64604.2|64618.7|64598.7|157
1632436200000|2021-09-23 22:30:00|64620.2|64600.2|64617.6|64597.6|64624|64604|64616.5|64596.5|258
1632436500000|2021-09-23 22:35:00|64617.5|64597.5|64618.3|64598.3|64625.3|64599.8|64613.4|64578.8|414
1632436800000|2021-09-23 22:40:00|64618.1|64598.1|64625.7|64581.6|64627.6|64600.5|64616.2|64574.6|422
1632437100000|2021-09-23 22:45:00|64626.2|64581.7|64621.3|64576.6|64627.9|64590.1|64620.6|64572.3|434
1632437400000|2021-09-23 22:50:00|64620.4|64577.3|64622|64580|64627|64591.3|64620.3|64568.8|397
1632437700000|2021-09-23 22:55:00|64620.2|64581.5|64621.7|64584|64626.2|64593.2|64620.2|64569.6|323
1632438000000|2021-09-23 23:00:00|64623.4|64584.6|64623.4|64585.6|64625.8|64599.7|64617.2|64580.5|242
1632438300000|2021-09-23 23:05:00|64623.5|64582.2|64625.1|64583.5|64626.7|64599.3|64615.5|64579.6|221
1632438600000|2021-09-23 23:10:00|64625.2|64583.6|64623|64586.2|64626.6|64591.7|64618.9|64580.4|230
1632438900000|2021-09-23 23:15:00|64623.9|64585.5|64621.3|64585|64625.9|64600.9|64615.5|64580.6|198
1632439200000|2021-09-23 23:20:00|64623|64581.4|64621.3|64583|64626.1|64600.9|64616.1|64578|197
1632439500000|2021-09-23 23:25:00|64621.2|64582.8|64631.9|64580.6|64636.7|64606.8|64615.6|64576.8|375
1632439800000|2021-09-23 23:30:00|64632.3|64583.9|64635.4|64602|64637.5|64603.7|64630.2|64581.3|308
1632440100000|2021-09-23 23:35:00|64636.1|64601.8|64628.9|64608.9|64636.8|64609.9|64627.6|64601.8|221
1632440400000|2021-09-23 23:40:00|64627.4|64607.4|64628.8|64608.8|64639.2|64610.9|64626.7|64603.2|203
1632440700000|2021-09-23 23:45:00|64628.7|64608.7|64637.6|64617.6|64640.9|64620.9|64627.6|64607.6|293
1632441000000|2021-09-23 23:50:00|64637.5|64617.5|64637.8|64617.8|64639.6|64619.6|64635.8|64615.8|267
1632441300000|2021-09-23 23:55:00|64637.5|64617.5|64639.7|64619.7|64642.7|64622.7|64636.5|64616.5|302
1632441600000|2021-09-24 00:00:00|64640.5|64620.5|64625.5|64605.5|64640.7|64620.7|64623.7|64603.7|585
1632441900000|2021-09-24 00:05:00|64624.8|64604.8|64615|64595|64626.2|64606.2|64612.5|64592.5|627
1632442200000|2021-09-24 00:10:00|64614.7|64594.7|64600.5|64580.5|64617.2|64597.2|64598.9|64578.9|731
1632442500000|2021-09-24 00:15:00|64600.4|64580.4|64593.1|64573.1|64601.8|64581.8|64587.9|64567.9|457
1632442800000|2021-09-24 00:20:00|64593.4|64573.4|64594.9|64574.9|64596.4|64576.4|64592.5|64572.5|351
1632443100000|2021-09-24 00:25:00|64594.8|64574.8|64597.6|64577.6|64599|64579|64594.5|64574.5|500
1632443400000|2021-09-24 00:30:00|64597.7|64577.7|64598.2|64578.2|64599.4|64579.4|64595.8|64575.8|455
1632443700000|2021-09-24 00:35:00|64598.3|64578.3|64596.4|64576.4|64599|64579|64593.8|64573.8|396
1632444000000|2021-09-24 00:40:00|64597.2|64577.2|64609.4|64589.4|64610.3|64590.3|64596.5|64576.5|465
1632444300000|2021-09-24 00:45:00|64609.5|64589.5|64621.7|64601.7|64625|64605|64609.2|64589.2|465
1632444600000|2021-09-24 00:50:00|64621.6|64601.6|64617.7|64597.7|64624.9|64608.6|64617.4|64597.4|469
1632444900000|2021-09-24 00:55:00|64617.6|64597.6|64622|64602|64622.4|64602.4|64610.1|64590.1|571
1632445200000|2021-09-24 01:00:00|64621.9|64601.9|64626.9|64606.9|64631.6|64611.6|64618.2|64598.2|643
1632445500000|2021-09-24 01:05:00|64626.8|64606.8|64632.3|64612.3|64632.7|64612.7|64622.3|64602.3|442
1632445800000|2021-09-24 01:10:00|64632.6|64612.6|64624.1|64604.1|64638.2|64618.2|64622.7|64602.7|699
1632446100000|2021-09-24 01:15:00|64624|64604|64622.6|64602.6|64630|64610|64618.3|64598.3|694
1632446400000|2021-09-24 01:20:00|64622.1|64602.1|64628.9|64608.9|64632.3|64612.3|64621.8|64601.8|668
1632446700000|2021-09-24 01:25:00|64628.7|64608.7|64626.8|64606.8|64636.9|64616.9|64626.4|64606.4|647
1632447000000|2021-09-24 01:30:00|64626.6|64606.6|64617|64597|64633.1|64613.1|64611.7|64591.7|838
1632447300000|2021-09-24 01:35:00|64616.9|64596.9|64612.7|64592.7|64619.3|64599.3|64599.6|64580.6|716
1632447600000|2021-09-24 01:40:00|64612.8|64592.8|64605.8|64595.8|64613.9|64598|64600.4|64585.1|691
1632447900000|2021-09-24 01:45:00|64605.9|64595.9|64616.2|64606.2|64623.9|64610.6|64605.6|64591.7|735
1632448200000|2021-09-24 01:50:00|64616.4|64606.4|64623.5|64603.5|64623.8|64608.5|64608.5|64593.8|698
1632448500000|2021-09-24 01:55:00|64618.7|64608.7|64641.8|64621.8|64644.5|64629.7|64618.7|64601.6|804
1632448800000|2021-09-24 02:00:00|64642|64622|64637.3|64627.3|64644.7|64629.4|64633.8|64618.2|602
1632449100000|2021-09-24 02:05:00|64637.2|64627.2|64631|64621|64651.5|64636.4|64630.4|64620.4|670
1632449400000|2021-09-24 02:10:00|64631.6|64621.6|64630|64620|64641.3|64626.3|64626.2|64615|644
1632449700000|2021-09-24 02:15:00|64629.8|64619.8|64633.9|64623.9|64638.4|64627.6|64629.8|64615.7|512
1632450000000|2021-09-24 02:20:00|64633.8|64623.8|64630.8|64620.8|64637.5|64624.5|64630.4|64616.2|472
1632450300000|2021-09-24 02:25:00|64630.4|64620.4|64635.6|64625.6|64641.7|64626.5|64630.3|64615.4|501
1632450600000|2021-09-24 02:30:00|64635.8|64625.8|64633.7|64623.7|64641.6|64629.4|64630.6|64617.6|676
1632450900000|2021-09-24 02:35:00|64633.8|64623.8|64652.2|64632.2|64659.4|64644.5|64633.4|64619.1|663
1632451200000|2021-09-24 02:40:00|64652.1|64632.1|64642|64632|64652.8|64637.1|64642|64626.3|512
1632451500000|2021-09-24 02:45:00|64642.1|64632.1|64637.9|64627.9|64646.7|64632.1|64634.4|64618.4|657
1632451800000|2021-09-24 02:50:00|64637.8|64627.8|64635.6|64625.6|64645.6|64630.8|64633.3|64618.3|592
1632452100000|2021-09-24 02:55:00|64635.2|64625.2|64630.9|64620.9|64639.7|64626.4|64628|64615|616
1632452400000|2021-09-24 03:00:00|64630.8|64620.8|64632.9|64622.9|64640.2|64624.6|64626.1|64612.5|637
1632452700000|2021-09-24 03:05:00|64632.7|64622.7|64634.2|64624.2|64640.8|64628.5|64631.8|64617.4|516
1632453000000|2021-09-24 03:10:00|64634.1|64624.1|64642.8|64622.8|64643.5|64625.8|64631.3|64616.6|545
1632453300000|2021-09-24 03:15:00|64642.2|64622.2|64635.9|64615.9|64643|64627.5|64629|64614.5|607
1632453600000|2021-09-24 03:20:00|64635.8|64615.8|64628.7|64618.7|64637.3|64623.4|64627.4|64612.7|582
1632453900000|2021-09-24 03:25:00|64628.5|64618.5|64632.2|64622.2|64639.6|64624.8|64627.6|64615.6|547
1632454200000|2021-09-24 03:30:00|64632.1|64622.1|64625|64615|64633.2|64623.2|64622.4|64612.4|496
1632454500000|2021-09-24 03:35:00|64624.9|64614.9|64626.8|64616.8|64628.1|64618.1|64618.5|64606.1|355
1632454800000|2021-09-24 03:40:00|64626.7|64616.7|64631.4|64611.4|64632.3|64617.6|64619.9|64606.5|438
1632455100000|2021-09-24 03:45:00|64631.5|64611.5|64625.9|64615.9|64631.9|64617.6|64624.3|64611.4|313
1632455400000|2021-09-24 03:50:00|64626|64616|64627.7|64617.7|64633.6|64618.9|64624.7|64610.7|296
1632455700000|2021-09-24 03:55:00|64627.8|64617.8|64636.8|64616.8|64636.9|64622|64626.2|64614.5|310
1632456000000|2021-09-24 04:00:00|64636.9|64616.9|64633.1|64623.1|64637.9|64626.6|64629.9|64616.9|378
1632456300000|2021-09-24 04:05:00|64632.8|64622.8|64634.3|64614.3|64637.2|64625.1|64628.9|64613|322
1632456600000|2021-09-24 04:10:00|64634.4|64614.4|64633.6|64613.6|64635.9|64618.7|64625.7|64609.6|334
1632456900000|2021-09-24 04:15:00|64633.4|64613.4|64624.6|64614.6|64633.6|64618.4|64623.9|64609.7|319
1632457200000|2021-09-24 04:20:00|64624.7|64614.7|64626.3|64616.3|64632|64617|64624.5|64610.1|307
1632457500000|2021-09-24 04:25:00|64626.6|64616.6|64629.6|64619.6|64635.6|64620.1|64624.7|64609.5|362
1632457800000|2021-09-24 04:30:00|64629.8|64619.8|64632.5|64622.5|64638|64623.1|64627.5|64612|319
1632458100000|2021-09-24 04:35:00|64632.7|64622.7|64634.5|64624.5|64639|64625.5|64632.3|64618.6|332
1632458400000|2021-09-24 04:40:00|64634.8|64624.8|64634.4|64624.4|64636.5|64626.5|64632.6|64622.6|300
1632458700000|2021-09-24 04:45:00|64634.3|64624.3|64635.8|64625.8|64636.2|64626.2|64631.5|64621.5|366
1632459000000|2021-09-24 04:50:00|64635.5|64625.5|64635.1|64625.1|64640.5|64626.2|64632.9|64617.9|387
1632459300000|2021-09-24 04:55:00|64635.3|64625.3|64631.8|64621.8|64640.4|64625.8|64631.3|64616.1|422
1632459600000|2021-09-24 05:00:00|64631.7|64621.7|64628.4|64618.4|64633.3|64621.8|64626.5|64613|475
1632459900000|2021-09-24 05:05:00|64628.5|64618.5|64633.6|64623.6|64635.1|64625.1|64626.5|64616.5|396
1632460200000|2021-09-24 05:10:00|64633.5|64623.5|64628|64618|64635.6|64625.6|64627.6|64617.6|384
1632460500000|2021-09-24 05:15:00|64627.9|64617.9|64639.2|64629.2|64639.6|64629.6|64627.7|64617.7|310
1632460800000|2021-09-24 05:20:00|64639.3|64629.3|64633.9|64623.9|64639.7|64629.7|64632.9|64622.9|427
1632461100000|2021-09-24 05:25:00|64634|64624|64635.1|64625.1|64645.4|64630.4|64633.9|64620.8|382
1632461400000|2021-09-24 05:30:00|64635|64625|64629.6|64619.6|64637.1|64627.1|64629.3|64619.3|602
1632461700000|2021-09-24 05:35:00|64629.7|64619.7|64628.2|64618.2|64638.1|64625.7|64627.9|64617.9|624
1632462000000|2021-09-24 05:40:00|64628.5|64618.5|64639.7|64619.7|64639.8|64625|64622.8|64610.2|653
1632462300000|2021-09-24 05:45:00|64639.6|64619.6|64617.2|64607.2|64642.8|64628.5|64616.9|64601.9|609
1632462600000|2021-09-24 05:50:00|64617|64607|64618.6|64608.6|64627|64611.8|64607.3|64596.6|666
1632462900000|2021-09-24 05:55:00|64619.4|64609.4|64613.8|64603.8|64620.1|64610.1|64611.9|64601.9|533
1632463200000|2021-09-24 06:00:00|64613.6|64603.6|64601.8|64591.8|64617.6|64603.9|64601.1|64587.3|502
1632463500000|2021-09-24 06:05:00|64606.8|64586.8|64613.5|64603.5|64620.9|64605.9|64599.1|64586.8|664
1632463800000|2021-09-24 06:10:00|64613.6|64603.6|64601.8|64591.8|64621.4|64606.7|64599.9|64586|599
1632464100000|2021-09-24 06:15:00|64603.3|64593.3|64616.3|64606.3|64620.5|64606.4|64602.5|64592.5|603
1632464400000|2021-09-24 06:20:00|64616.2|64606.2|64619|64609|64621.5|64610.9|64614.2|64599.4|494
1632464700000|2021-09-24 06:25:00|64618.9|64608.9|64614.4|64604.4|64619.8|64609.8|64612.1|64602.1|426
1632465000000|2021-09-24 06:30:00|64614.3|64604.3|64604.2|64594.2|64618.4|64607|64602.9|64590.1|462
1632465300000|2021-09-24 06:35:00|64604.3|64594.3|64621|64611|64624|64614|64604.2|64594.2|527
1632465600000|2021-09-24 06:40:00|64621.1|64611.1|64621.3|64611.3|64625.8|64613.5|64618.5|64605.5|444
1632465900000|2021-09-24 06:45:00|64621.5|64611.5|64627.8|64617.8|64638|64623.4|64621.3|64610.9|557
1632466200000|2021-09-24 06:50:00|64627.9|64617.9|64633.8|64623.8|64636|64624.5|64626.7|64616|575
1632466500000|2021-09-24 06:55:00|64633.6|64623.6|64633.8|64623.8|64637.6|64627.6|64627.9|64617.9|603
1632466800000|2021-09-24 07:00:00|64633.7|64623.7|64666.1|64656.1|64671.5|64656.8|64633.4|64623.4|755
1632467100000|2021-09-24 07:05:00|64666.4|64656.4|64672.8|64652.8|64688.6|64673.4|64666.4|64651.1|750
1632467400000|2021-09-24 07:10:00|64672.7|64652.7|64663.7|64653.7|64674.8|64660.3|64659.2|64645.7|656
1632467700000|2021-09-24 07:15:00|64664.6|64654.6|64662.7|64652.7|64673.9|64661.2|64659.5|64644.9|625
1632468000000|2021-09-24 07:20:00|64662.5|64652.5|64667.2|64657.2|64685.8|64669.7|64662.5|64647.7|604
1632468300000|2021-09-24 07:25:00|64667.3|64657.3|64658|64648|64672.1|64657.3|64653.7|64640.2|645
1632468600000|2021-09-24 07:30:00|64658.1|64648.1|64662.3|64652.3|64669.9|64656.6|64657.9|64643.5|708
1632468900000|2021-09-24 07:35:00|64662.4|64652.4|64661.6|64651.6|64668.1|64654.5|64653.5|64638.8|573
1632469200000|2021-09-24 07:40:00|64662.6|64652.6|64656.8|64646.8|64665.8|64655.8|64655.9|64642.3|480
1632469500000|2021-09-24 07:45:00|64656.4|64646.4|64658.1|64648.1|64664.6|64654.1|64652.3|64642.3|513
1632469800000|2021-09-24 07:50:00|64658|64648|64648.2|64638.2|64658|64648|64640.1|64629.6|579
1632470100000|2021-09-24 07:55:00|64648.1|64638.1|64648|64638|64654.7|64641.2|64642.4|64628.9|565
1632470400000|2021-09-24 08:00:00|64647.9|64637.9|64653|64643|64667.1|64652.1|64645.6|64631.2|748
1632470700000|2021-09-24 08:05:00|64653.1|64643.1|64666.2|64656.2|64672.1|64661.6|64653|64643|619
1632471000000|2021-09-24 08:10:00|64666.4|64656.4|64675.6|64665.6|64676|64666|64662.9|64648.2|611
1632471300000|2021-09-24 08:15:00|64675.7|64665.7|64690.8|64680.8|64690.8|64680.8|64674.9|64664.9|603
1632471600000|2021-09-24 08:20:00|64690.6|64680.6|64672.5|64662.5|64693|64683|64672.2|64657.7|631
1632471900000|2021-09-24 08:25:00|64672.6|64662.6|64666.8|64656.8|64676.3|64662.8|64663.4|64648.5|533
1632472200000|2021-09-24 08:30:00|64666.2|64656.2|64655.5|64645.5|64671.4|64656.2|64653.7|64639.2|479
1632472500000|2021-09-24 08:35:00|64655.6|64645.6|64657.2|64647.2|64666|64652.9|64654.9|64639.8|545
1632472800000|2021-09-24 08:40:00|64662.2|64642.2|64661|64641|64668.6|64654.2|64655.4|64639.5|493
1632473100000|2021-09-24 08:45:00|64661.1|64641.1|64641.6|64631.6|64661.6|64646.5|64640|64625.2|416
1632473400000|2021-09-24 08:50:00|64641.5|64631.5|64642.9|64632.9|64651|64638.2|64637.2|64624.7|441
1632473700000|2021-09-24 08:55:00|64642.8|64632.8|64639|64629|64657.3|64642.8|64638.8|64625.5|557
1632474000000|2021-09-24 09:00:00|64639.1|64629.1|64656|64636|64659.8|64644.7|64634.7|64619.9|525
1632474300000|2021-09-24 09:05:00|64655.9|64635.9|64664.7|64644.7|64667.4|64651.7|64650.9|64635|487
1632474600000|2021-09-24 09:10:00|64664.6|64644.6|64661.7|64651.7|64670.2|64653.8|64657.6|64641.7|473
1632474900000|2021-09-24 09:15:00|64661.9|64651.9|64655.9|64645.9|64666.9|64652|64648.1|64631.8|410
1632475200000|2021-09-24 09:20:00|64655.6|64645.6|64656.3|64646.3|64660.9|64646.5|64650.2|64635.3|381
1632475500000|2021-09-24 09:25:00|64656.4|64646.4|64661.6|64651.6|64664|64651.9|64655|64643|396
1632475800000|2021-09-24 09:30:00|64661.7|64651.7|64659.4|64649.4|64666.7|64652.4|64645.6|64630.5|541
1632476100000|2021-09-24 09:35:00|64659.5|64649.5|64658.6|64638.6|64659.6|64649.6|64651.1|64637.4|342
1632476400000|2021-09-24 09:40:00|64658.5|64638.5|64658.4|64648.4|64665.5|64650.7|64653.5|64638.5|338
1632476700000|2021-09-24 09:45:00|64663.6|64643.6|64655.6|64645.6|64664.9|64651.4|64655|64643.5|488
1632477000000|2021-09-24 09:50:00|64655.8|64645.8|64649.2|64639.2|64661.1|64646.7|64648|64634.2|554
1632477300000|2021-09-24 09:55:00|64649.1|64639.1|64654.2|64634.2|64667.1|64651.6|64646.7|64632.4|508
1632477600000|2021-09-24 10:00:00|64653.7|64633.7|64657.8|64637.8|64660.9|64644.3|64646.7|64633.2|665
1632477900000|2021-09-24 10:05:00|64657.7|64637.7|64658.2|64648.2|64663.6|64648.9|64652.1|64637.4|335
1632478200000|2021-09-24 10:10:00|64658.1|64648.1|64676|64656|64676.3|64661.1|64652.6|64637.2|409
1632478500000|2021-09-24 10:15:00|64675.9|64655.9|64681.5|64671.5|64687.8|64672.9|64671|64655.8|430
1632478800000|2021-09-24 10:20:00|64681.4|64671.4|64662.1|64652.1|64682.9|64672.1|64662.1|64648.2|423
1632479100000|2021-09-24 10:25:00|64661.9|64651.9|64674.8|64654.8|64678.2|64663.1|64650.4|64634.7|722
1632479400000|2021-09-24 10:30:00|64675.2|64655.2|64689.4|64679.4|64695.8|64681|64669.2|64653.5|614
1632479700000|2021-09-24 10:35:00|64689.2|64679.2|64691.3|64681.3|64694.5|64681.5|64683.9|64669.6|455
1632480000000|2021-09-24 10:40:00|64691.2|64681.2|64692.2|64672.2|64695.3|64681.4|64684|64668.2|442
1632480300000|2021-09-24 10:45:00|64692.1|64672.1|64682.3|64672.3|64694.7|64679.6|64682.1|64666.5|488
1632480600000|2021-09-24 10:50:00|64687|64667|64684.2|64674.2|64692.4|64677.2|64681.9|64666.7|398
1632480900000|2021-09-24 10:55:00|64683.8|64673.8|64689.5|64679.5|64692.1|64682.1|64683|64669.9|389
1632481200000|2021-09-24 11:00:00|64689.4|64679.4|64697.7|64677.7|64698|64683.7|64688.1|64672.6|299
1632481500000|2021-09-24 11:05:00|64697.6|64677.6|64699|64689|64702.3|64689.5|64689.5|64674.5|369
1632481800000|2021-09-24 11:10:00|64698.9|64688.9|64718|64708|64724.4|64710.1|64698.9|64688.3|594
1632482100000|2021-09-24 11:15:00|64718.1|64708.1|64722.4|64712.4|64729.1|64714.3|64716.9|64701.4|562
1632482400000|2021-09-24 11:20:00|64722.3|64712.3|64715.6|64705.6|64725.9|64712.4|64713.7|64699.5|508
1632482700000|2021-09-24 11:25:00|64715.5|64705.5|64710.2|64700.2|64724.1|64709.4|64709.5|64696.6|469
1632483000000|2021-09-24 11:30:00|64710.6|64700.6|64715.9|64705.9|64721.5|64706.2|64709.3|64695.2|510
1632483300000|2021-09-24 11:35:00|64719.2|64709.2|64722.4|64712.4|64728.7|64713.4|64712.9|64698|504
1632483600000|2021-09-24 11:40:00|64722.5|64712.5|64728.6|64708.6|64731.1|64716|64721.7|64706.5|541
1632483900000|2021-09-24 11:45:00|64728.5|64708.5|64712.6|64692.6|64729.3|64713.5|64707.3|64691.6|681
1632484200000|2021-09-24 11:50:00|64712.5|64692.5|64726.3|64706.3|64726.4|64709.8|64703.8|64685.7|495
1632484500000|2021-09-24 11:55:00|64726.4|64706.4|64727.4|64707.4|64730.7|64715.1|64719.6|64703.8|501
1632484800000|2021-09-24 12:00:00|64727.1|64707.1|64703.2|64693.2|64727.2|64708|64703.2|64688.6|675
1632485100000|2021-09-24 12:05:00|64703.6|64693.6|64703.7|64683.7|64709.7|64694.4|64697.5|64679.7|573
1632485400000|2021-09-24 12:10:00|64703.8|64683.8|64707.8|64687.8|64711|64695.7|64698.9|64682.4|530
1632485700000|2021-09-24 12:15:00|64702.7|64692.7|64704.9|64694.9|64710.5|64695|64696.6|64681.5|591
1632486000000|2021-09-24 12:20:00|64704.6|64694.6|64725.9|64705.9|64727.4|64711.8|64704.6|64689.3|702
1632486300000|2021-09-24 12:25:00|64726.4|64706.4|64720.6|64710.6|64727.4|64712.5|64716.8|64702.3|512
1632486600000|2021-09-24 12:30:00|64720.7|64710.7|64728.4|64718.4|64734.7|64722.1|64720.5|64705.8|628
1632486900000|2021-09-24 12:35:00|64728.3|64718.3|64723.1|64713.1|64732.7|64720.1|64721.3|64707|537
1632487200000|2021-09-24 12:40:00|64722.8|64712.8|64727.8|64707.8|64730.9|64716.8|64717.5|64702.4|532
1632487500000|2021-09-24 12:45:00|64722.9|64712.9|64729.7|64719.7|64734.9|64720.7|64721.2|64706.1|504
1632487800000|2021-09-24 12:50:00|64729.6|64719.6|64733|64713|64734.8|64720.7|64721.3|64706.6|578
1632488100000|2021-09-24 12:55:00|64733.1|64713.1|64726.9|64706.9|64735.2|64717.1|64717.8|64703.5|612
1632488400000|2021-09-24 13:00:00|64727|64707|64731.3|64721.3|64736.2|64721.6|64719.7|64705.5|684
1632488700000|2021-09-24 13:05:00|64731.4|64721.4|64730.5|64720.5|64739.5|64724.3|64722|64708.3|747
1632489000000|2021-09-24 13:10:00|64730.8|64720.8|64724.8|64714.8|64739.8|64724.6|64724.1|64713|748
1632489300000|2021-09-24 13:15:00|64725|64715|64714.9|64704.9|64733.1|64719.3|64711.7|64697|667
1632489600000|2021-09-24 13:20:00|64714.7|64704.7|64700.3|64680.3|64718.5|64704.9|64695.1|64680|707
1632489900000|2021-09-24 13:25:00|64695.2|64685.2|64685.7|64675.7|64699.4|64685.4|64683.1|64669.9|730
1632490200000|2021-09-24 13:30:00|64685.9|64675.9|64663.1|64653.1|64693.2|64678.2|64661.4|64646.6|824
1632490500000|2021-09-24 13:35:00|64663|64653|64658.4|64648.4|64674.5|64659.6|64652.6|64637.4|860
1632490800000|2021-09-24 13:40:00|64657.9|64647.9|64673.3|64653.3|64676.4|64662.3|64657.9|64641.8|828
1632491100000|2021-09-24 13:45:00|64673.4|64653.4|64665.1|64645.1|64678|64663.7|64659.3|64644|756
1632491400000|2021-09-24 13:50:00|64666.1|64646.1|64656.1|64646.1|64666.4|64648.6|64632.7|64620.1|808
1632491700000|2021-09-24 13:55:00|64656|64646|64653.5|64633.5|64662.5|64647.5|64635.8|64620.7|753
1632492000000|2021-09-24 14:00:00|64653.6|64633.6|64653.7|64643.7|64672.3|64656.4|64650|64633.2|858
1632492300000|2021-09-24 14:05:00|64652.9|64642.9|64683.9|64663.9|64689.3|64674.1|64651|64638.6|926
1632492600000|2021-09-24 14:10:00|64684.3|64664.3|64677.8|64667.8|64687.5|64672.4|64674.2|64659.1|767
1632492900000|2021-09-24 14:15:00|64677.9|64667.9|64687.3|64677.3|64696.6|64682.3|64673.5|64660.3|848
1632493200000|2021-09-24 14:20:00|64687.8|64677.8|64681.9|64671.9|64696|64680.9|64678.5|64663.6|762
1632493500000|2021-09-24 14:25:00|64681.8|64671.8|64675.8|64665.8|64693.4|64678.7|64674.6|64659.4|760
1632493800000|2021-09-24 14:30:00|64675.6|64665.6|64679.6|64659.6|64683.4|64668.7|64667.2|64652.4|771
1632494100000|2021-09-24 14:35:00|64679.8|64659.8|64671.8|64661.8|64685.5|64670.7|64667.7|64651|714
1632494400000|2021-09-24 14:40:00|64671.4|64661.4|64679.1|64659.1|64679.4|64665|64668.2|64653.7|679
1632494700000|2021-09-24 14:45:00|64679.3|64659.3|64681.4|64671.4|64686.7|64671.9|64670.9|64657.8|716
1632495000000|2021-09-24 14:50:00|64681.5|64671.5|64688.6|64678.6|64694.4|64679.7|64680|64666.2|588
1632495300000|2021-09-24 14:55:00|64688.7|64678.7|64661.2|64651.2|64692.6|64678.7|64661.1|64648|788
1632495600000|2021-09-24 15:00:00|64661|64651|64653.1|64643.1|64670.2|64656.5|64650.5|64637.6|728
1632495900000|2021-09-24 15:05:00|64653|64643|64652.7|64642.7|64667.2|64652.6|64651.6|64637.1|618
1632496200000|2021-09-24 15:10:00|64652.6|64642.6|64659.4|64649.4|64664.8|64651|64652.6|64638.7|592
1632496500000|2021-09-24 15:15:00|64659.3|64649.3|64660.9|64650.9|64667.1|64654.5|64656.4|64641.7|481
1632496800000|2021-09-24 15:20:00|64660.8|64650.8|64663.3|64653.3|64667.9|64653.9|64655.1|64640.3|487
1632497100000|2021-09-24 15:25:00|64663.2|64653.2|64664|64654|64672.8|64657.9|64662.2|64647.2|534
1632497400000|2021-09-24 15:30:00|64663.9|64653.9|64674.3|64664.3|64679.5|64664.6|64662.4|64647.3|489
1632497700000|2021-09-24 15:35:00|64674.2|64664.2|64678.3|64668.3|64690|64675.1|64674|64660.5|568
1632498000000|2021-09-24 15:40:00|64678.2|64668.2|64664.8|64654.8|64683.9|64669.3|64661.7|64647.1|568
1632498300000|2021-09-24 15:45:00|64665.1|64655.1|64642.5|64622.5|64670.3|64655.5|64637|64620|610
1632498600000|2021-09-24 15:50:00|64642.3|64622.3|64624.7|64614.7|64644.4|64629.4|64618.4|64603.6|646
1632498900000|2021-09-24 15:55:00|64624.6|64614.6|64627.5|64607.5|64636.2|64618|64620.3|64604.9|623
1632499200000|2021-09-24 16:00:00|64627.4|64607.4|64614.1|64604.1|64635.6|64619.7|64614.1|64598.9|613
1632499500000|2021-09-24 16:05:00|64613.7|64603.7|64610.9|64590.9|64619.7|64603.7|64604.7|64589.7|575
1632499800000|2021-09-24 16:10:00|64610.8|64590.8|64612.5|64602.5|64618.4|64603|64600.8|64586.7|632
1632500100000|2021-09-24 16:15:00|64612.6|64602.6|64614.8|64604.8|64620.1|64605.6|64606.5|64593.1|487
1632500400000|2021-09-24 16:20:00|64614.9|64604.9|64608.4|64598.4|64619|64605|64607.1|64592.1|550
1632500700000|2021-09-24 16:25:00|64608.1|64598.1|64614.2|64594.2|64614.4|64599.8|64605.8|64592|531
1632501000000|2021-09-24 16:30:00|64609.3|64599.3|64624.7|64604.7|64625.4|64609.8|64609|64594.5|464
1632501300000|2021-09-24 16:35:00|64624.8|64604.8|64620.7|64610.7|64628.8|64613|64616.8|64602.2|504
1632501600000|2021-09-24 16:40:00|64620.6|64610.6|64624.6|64604.6|64628.1|64612.1|64616.8|64602.7|392
1632501900000|2021-09-24 16:45:00|64624.9|64604.9|64628.4|64608.4|64630.2|64613.4|64617.4|64602|391
1632502200000|2021-09-24 16:50:00|64628.5|64608.5|64631.1|64611.1|64632.6|64613.9|64623.2|64608.1|306
1632502500000|2021-09-24 16:55:00|64631|64611|64624.5|64604.5|64631.9|64614.4|64622.4|64603.6|406
1632502800000|2021-09-24 17:00:00|64624.9|64604.9|64630.2|64610.2|64630.6|64613.8|64621.4|64604|423
1632503100000|2021-09-24 17:05:00|64630.3|64610.3|64627.4|64617.4|64632.6|64617.6|64623.5|64606.7|407
1632503400000|2021-09-24 17:10:00|64627.2|64617.2|64626.5|64616.5|64632.9|64617.9|64624.7|64609.7|339
1632503700000|2021-09-24 17:15:00|64625.8|64615.8|64625.2|64605.2|64636.3|64621.6|64620.3|64603.3|422
1632504000000|2021-09-24 17:20:00|64625.3|64605.3|64624.2|64604.2|64626.5|64610.6|64618.1|64603|283
1632504300000|2021-09-24 17:25:00|64624.1|64604.1|64626.5|64606.5|64629.5|64614.2|64620.6|64604.1|287
1632504600000|2021-09-24 17:30:00|64626.6|64606.6|64636.9|64616.9|64638.5|64623.6|64623.4|64606.4|405
1632504900000|2021-09-24 17:35:00|64631.6|64621.6|64636.7|64616.7|64644.2|64629.2|64631.1|64616.2|335
1632505200000|2021-09-24 17:40:00|64630.9|64620.9|64646.9|64626.9|64647.2|64632.1|64630.3|64615.3|320
1632505500000|2021-09-24 17:45:00|64647|64627|64646.2|64626.2|64647.7|64632.9|64634.7|64619.8|394
1632505800000|2021-09-24 17:50:00|64646.1|64626.1|64640.8|64630.8|64648.3|64633.1|64640.8|64625|330
1632506100000|2021-09-24 17:55:00|64640.9|64630.9|64646.4|64626.4|64649.8|64632.7|64638.9|64622.3|414
1632506400000|2021-09-24 18:00:00|64646.7|64626.7|64648.4|64628.4|64651.5|64633.2|64642.7|64624|485
1632506700000|2021-09-24 18:05:00|64648.3|64628.3|64656.7|64636.7|64657|64637|64645.7|64625.7|451
1632507000000|2021-09-24 18:10:00|64656.6|64636.6|64655.6|64635.6|64657.1|64642.5|64647|64631.8|484
1632507300000|2021-09-24 18:15:00|64655.7|64635.7|64655.7|64635.7|64655.9|64641.6|64648.2|64633|356
1632507600000|2021-09-24 18:20:00|64655.6|64635.6|64654.3|64644.3|64660.9|64645.4|64649.6|64633.6|320
1632507900000|2021-09-24 18:25:00|64654.4|64644.4|64652.7|64642.7|64658.8|64644.4|64651.5|64636.6|330
1632508200000|2021-09-24 18:30:00|64652.8|64642.8|64654.4|64634.4|64658.7|64643.6|64652.1|64634.1|278
1632508500000|2021-09-24 18:35:00|64654.5|64634.5|64657.3|64637.3|64657.4|64637.4|64651.8|64631.8|311
1632508800000|2021-09-24 18:40:00|64657.2|64637.2|64655.9|64635.9|64658.2|64638.2|64654.7|64634.7|228
1632509100000|2021-09-24 18:45:00|64655.8|64635.8|64654.6|64634.6|64655.8|64639.2|64649|64633.5|251
1632509400000|2021-09-24 18:50:00|64654.7|64634.7|64650.8|64630.8|64654.8|64634.8|64650.8|64630.8|257
1632509700000|2021-09-24 18:55:00|64650.9|64630.9|64653.6|64633.6|64653.8|64636.7|64646.3|64630.5|344
1632510000000|2021-09-24 19:00:00|64653.4|64633.4|64653.9|64633.9|64656.4|64636.4|64651.1|64631.1|359
1632510300000|2021-09-24 19:05:00|64654.1|64634.1|64655|64635|64656.2|64640.8|64650.5|64633.5|291
1632510600000|2021-09-24 19:10:00|64655.3|64635.3|64653.9|64633.9|64657|64637|64653.7|64633.7|234
1632510900000|2021-09-24 19:15:00|64653.7|64633.7|64652.3|64632.3|64654.1|64639.2|64646|64630.1|251
1632511200000|2021-09-24 19:20:00|64652.4|64632.4|64642.9|64622.9|64652.4|64632.4|64641.4|64621.4|221
1632511500000|2021-09-24 19:25:00|64642.8|64622.8|64642.6|64622.6|64646.1|64627.7|64637.4|64621.2|229
1632511800000|2021-09-24 19:30:00|64642.5|64622.5|64640.1|64620.1|64643.1|64627.7|64637|64618.7|155
1632512100000|2021-09-24 19:35:00|64639.9|64619.9|64645.9|64625.9|64646.4|64626.4|64639.7|64619.7|239
1632512400000|2021-09-24 19:40:00|64645.7|64625.7|64645.2|64625.2|64646.1|64626.1|64644.4|64624.4|226
1632512700000|2021-09-24 19:45:00|64645.1|64625.1|64642.7|64622.7|64645.1|64625.1|64641.5|64621.5|297
1632513000000|2021-09-24 19:50:00|64642.6|64622.6|64640.6|64620.6|64644.5|64626.9|64636.7|64619.6|306
1632513300000|2021-09-24 19:55:00|64640.7|64620.7|64642.7|64622.7|64644.5|64624.5|64639.3|64619.3|291
1632513600000|2021-09-24 20:00:00|64642.3|64622.3|64642.6|64622.6|64642.6|64622.6|64639.4|64619.4|230
1632513900000|2021-09-24 20:05:00|64642|64622|64639.7|64619.7|64642.8|64622.8|64639.7|64619.7|151
1632514200000|2021-09-24 20:10:00|64640.5|64620.5|64640.8|64620.8|64641.7|64621.7|64637.7|64617.7|179
1632514500000|2021-09-24 20:15:00|64640.7|64620.7|64637.9|64617.9|64640.9|64620.9|64636.9|64616.9|153
1632514800000|2021-09-24 20:20:00|64637.7|64617.7|64636.9|64616.9|64639|64619|64635.2|64615.2|140
1632515100000|2021-09-24 20:25:00|64637|64617|64633.6|64613.6|64638.4|64618.4|64630.6|64610.6|244
1632515400000|2021-09-24 20:30:00|64634.9|64614.9|64632|64612|64636.5|64616.5|64629.5|64609.5|195
1632515700000|2021-09-24 20:35:00|64631.8|64611.8|64628.1|64608.1|64632.3|64612.3|64627.8|64607.8|91
1632516000000|2021-09-24 20:40:00|64628.4|64608.4|64628|64608|64629|64609|64627.6|64607.6|73
1632516300000|2021-09-24 20:45:00|64628.2|64608.2|64626.8|64606.8|64628.4|64608.4|64623|64603|187
1632516600000|2021-09-24 20:50:00|64626.7|64606.7|64625.2|64605.2|64627.1|64607.1|64624.3|64604.3|131
1632516900000|2021-09-24 20:55:00|64623.3|64603.3|64624.3|64604.3|64629.3|64609.3|64618.5|64598.5|353
1632686400000|2021-09-26 20:00:00|64646.4|64624.4|64646.4|64624.4|64647.9|64625.9|64642.8|64620.8|22
1632686700000|2021-09-26 20:05:00|64647.9|64625.9|64646.4|64624.4|64648.6|64626.6|64643.4|64621.4|15
1632687000000|2021-09-26 20:10:00|64647.9|64625.9|64644|64622|64647.9|64625.9|64644|64622|7
1632687300000|2021-09-26 20:15:00|64646.4|64624.4|64645.1|64623.1|64647.9|64625.9|64644|64622|20
1632687600000|2021-09-26 20:20:00|64646.4|64624.4|64646.4|64624.4|64647.9|64625.9|64644.1|64622.1|12
1632687900000|2021-09-26 20:25:00|64647.9|64625.9|64646.4|64624.4|64648.6|64626.6|64646.4|64624.4|14
1632688200000|2021-09-26 20:30:00|64647.9|64625.9|64646.4|64624.4|64647.9|64625.9|64646.4|64624.4|6
1632688500000|2021-09-26 20:35:00|64647.9|64625.9|64647.9|64625.9|64647.9|64625.9|64644.6|64622.6|13
1632688800000|2021-09-26 20:40:00|64646.4|64624.4|64646.4|64624.4|64724|64626.4|64638.1|64616.1|15
1632689100000|2021-09-26 20:45:00|64647.9|64625.9|64646.4|64624.4|64647.9|64625.9|64646.4|64624.4|8
1632689400000|2021-09-26 20:50:00|64647.9|64625.9|64640.6|64618.6|64648.6|64626.6|64640.2|64618.2|15
1632689700000|2021-09-26 20:55:00|64647.9|64625.9|64646.4|64624.4|64647.9|64625.9|64640.6|64618.6|12
1632690000000|2021-09-26 21:00:00|64640.5|64618.5|64626.4|64604.4|64649.2|64627.2|64623.9|64601.9|71
1632690300000|2021-09-26 21:05:00|64628.4|64606.4|64630.5|64608.5|64678.7|64621.2|64628.4|64572.1|68
1632690600000|2021-09-26 21:10:00|64633.2|64611.2|64638.2|64616.2|64651|64617.1|64627.5|64571|92
1632690900000|2021-09-26 21:15:00|64638|64616|64637|64615|64641.3|64619.3|64634.3|64612.3|97
1632691200000|2021-09-26 21:20:00|64633.7|64611.7|64634.7|64612.7|64642.8|64620.8|64633.6|64611.6|150
1632691500000|2021-09-26 21:25:00|64642.6|64620.6|64643.8|64621.8|64643.8|64621.8|64633.2|64611.2|100
1632691800000|2021-09-26 21:30:00|64644.4|64622.4|64634.6|64612.6|64644.4|64622.4|64633.5|64611.5|115
1632692100000|2021-09-26 21:35:00|64635.2|64613.2|64638.2|64616.2|64666.8|64619.3|64633.9|64584.7|89
1632692400000|2021-09-26 21:40:00|64637.6|64615.6|64636.5|64614.5|64645.5|64623.5|64633.8|64611.8|106
1632692700000|2021-09-26 21:45:00|64636.2|64614.2|64644.5|64622.5|64645.6|64623.6|64633.6|64611.6|90
1632693000000|2021-09-26 21:50:00|64642.6|64620.6|64646.2|64624.2|64646.7|64624.7|64634.4|64612.4|69
1632693300000|2021-09-26 21:55:00|64643.2|64621.2|64642.9|64620.9|64646.6|64624.6|64633.6|64611.6|84
1632693600000|2021-09-26 22:00:00|64637.8|64615.8|64659.9|64588.3|64682.7|64617.4|64629.8|64560.9|258
1632693900000|2021-09-26 22:05:00|64662|64588.8|64664.1|64580.9|64671.9|64606.5|64642.7|64573.3|199
1632694200000|2021-09-26 22:10:00|64652.2|64597.8|64648|64602|64675|64609|64643.1|64571|163
1632694500000|2021-09-26 22:15:00|64660.3|64596.3|64647.4|64603.2|64660.3|64610|64642.1|64595.6|122
1632694800000|2021-09-26 22:20:00|64647.1|64604.6|64644.6|64603.6|64652.3|64616|64635.3|64596.2|169
1632695100000|2021-09-26 22:25:00|64645.9|64599|64638.2|64618.2|64654.2|64621.4|64633|64591.7|261
1632695400000|2021-09-26 22:30:00|64637.7|64617.7|64641|64609.8|64653.4|64620|64634.4|64596.4|186
1632695700000|2021-09-26 22:35:00|64646.2|64604.5|64640.7|64609.4|64650|64616.2|64634.9|64598.8|136
1632696000000|2021-09-26 22:40:00|64641.1|64608.9|64640.9|64610.1|64649.9|64616.1|64633.8|64599.3|128
1632696300000|2021-09-26 22:45:00|64641.1|64609.5|64641.2|64609.6|64645.1|64616.1|64634|64604.9|122
1632696600000|2021-09-26 22:50:00|64635.5|64615.5|64641.1|64608.7|64643.6|64616|64634.9|64605.1|107
1632696900000|2021-09-26 22:55:00|64643.6|64605.5|64640.3|64609.6|64645.1|64615.9|64635|64604.9|126
1632697200000|2021-09-26 23:00:00|64635.2|64615.2|64633.4|64613.4|64640.9|64616.7|64631.5|64605.4|342
1632697500000|2021-09-26 23:05:00|64633.3|64613.3|64632.3|64612.3|64636.8|64616.8|64632.2|64612.2|513
1632697800000|2021-09-26 23:10:00|64632|64612|64632.1|64612.1|64635.4|64615.4|64631.1|64611.1|685
1632698100000|2021-09-26 23:15:00|64632.3|64612.3|64633.2|64613.2|64637.2|64617.2|64631.2|64611.2|531
1632698400000|2021-09-26 23:20:00|64633.5|64613.5|64633.4|64613.4|64635.6|64615.6|64632.2|64612.2|337
1632698700000|2021-09-26 23:25:00|64633.6|64613.6|64632.4|64612.4|64635.3|64615.3|64631.4|64611.4|293
1632699000000|2021-09-26 23:30:00|64632.2|64612.2|64637.4|64617.4|64638.7|64618.7|64631.7|64611.7|320
1632699300000|2021-09-26 23:35:00|64637.6|64617.6|64638.7|64618.7|64639.9|64619.9|64635.5|64615.5|245
1632699600000|2021-09-26 23:40:00|64638.4|64618.4|64623.7|64603.7|64638.8|64618.8|64622.6|64602.6|345
1632699900000|2021-09-26 23:45:00|64623.4|64603.4|64624|64604|64625.3|64605.3|64622.4|64602.4|188
1632700200000|2021-09-26 23:50:00|64624.1|64604.1|64623.1|64603.1|64625.4|64605.4|64620.3|64600.3|240
1632700500000|2021-09-26 23:55:00|64623.2|64603.2|64622.7|64602.7|64624.4|64604.4|64621.2|64601.2|233
1632700800000|2021-09-27 00:00:00|64623.6|64603.6|64620.1|64600.1|64625.3|64605.3|64620.1|64600.1|541
1632701100000|2021-09-27 00:05:00|64620.6|64600.6|64620.4|64600.4|64620.8|64600.8|64618.4|64598.4|405
1632701400000|2021-09-27 00:10:00|64620.3|64600.3|64616.6|64596.6|64620.9|64600.9|64616.6|64596.6|339
1632701700000|2021-09-27 00:15:00|64616.4|64596.4|64610.8|64590.8|64617.1|64597.1|64609.8|64589.8|326
1632702000000|2021-09-27 00:20:00|64610.9|64590.9|64617.5|64597.5|64618.6|64598.6|64610.2|64590.2|355
1632702300000|2021-09-27 00:25:00|64617.6|64597.6|64616.3|64596.3|64618.7|64598.7|64615.1|64595.1|291
1632702600000|2021-09-27 00:30:00|64616.4|64596.4|64622|64602|64625|64605|64613.9|64593.9|495
1632702900000|2021-09-27 00:35:00|64621.8|64601.8|64615.3|64595.3|64622.6|64602.6|64614.7|64594.7|476
1632703200000|2021-09-27 00:40:00|64615.2|64595.2|64596.2|64586.2|64615.5|64595.5|64595.9|64580.1|496
1632703500000|2021-09-27 00:45:00|64600.2|64580.2|64592.2|64572.2|64602.2|64582.2|64585.2|64565.2|503
1632703800000|2021-09-27 00:50:00|64592.6|64572.6|64599.5|64579.5|64603.1|64586.1|64590.9|64570.9|577
1632704100000|2021-09-27 00:55:00|64599.7|64579.7|64605|64585|64608.3|64588.3|64593.1|64573.1|560
1632704400000|2021-09-27 01:00:00|64604.9|64584.9|64596.2|64576.2|64607.1|64587.1|64589.6|64569.6|764
1632704700000|2021-09-27 01:05:00|64596.1|64576.1|64596.6|64576.6|64602.8|64582.8|64591.7|64571.7|752
1632705000000|2021-09-27 01:10:00|64596.5|64576.5|64602.4|64582.4|64608.8|64588.8|64595.5|64575.5|604
1632705300000|2021-09-27 01:15:00|64602.2|64582.2|64576.4|64556.4|64602.2|64582.2|64571.6|64551.6|699
1632705600000|2021-09-27 01:20:00|64576.7|64556.7|64561.9|64541.9|64577.2|64557.5|64552.4|64533.4|736
1632705900000|2021-09-27 01:25:00|64562.2|64542.2|64576.9|64556.9|64581|64561|64561.6|64541.6|638
1632706200000|2021-09-27 01:30:00|64576.7|64556.7|64563.2|64553.2|64580.4|64560.4|64563.1|64547.7|634
1632706500000|2021-09-27 01:35:00|64563.3|64553.3|64558.4|64538.4|64568.4|64553.3|64541|64524.8|721
1632706800000|2021-09-27 01:40:00|64558.5|64538.5|64563.8|64543.8|64566.7|64550.1|64551.4|64536.8|648
1632707100000|2021-09-27 01:45:00|64563.7|64543.7|64565.3|64545.3|64566.4|64550.3|64553.6|64538.1|719
1632707400000|2021-09-27 01:50:00|64565|64545|64561.6|64541.6|64571.4|64556.5|64556.5|64541.3|605
1632707700000|2021-09-27 01:55:00|64561.5|64541.5|64568.2|64548.2|64574.1|64554.1|64551.3|64537.8|597
1632708000000|2021-09-27 02:00:00|64568.1|64548.1|64572.7|64552.7|64578.4|64563|64563.8|64547.4|651
1632708300000|2021-09-27 02:05:00|64573.1|64553.1|64568|64558|64573.1|64558.1|64557.1|64543.5|635
1632708600000|2021-09-27 02:10:00|64567.9|64557.9|64577.6|64567.6|64582.7|64570|64567.9|64553.8|553
1632708900000|2021-09-27 02:15:00|64577.1|64567.1|64583.4|64563.4|64586.6|64572.3|64572.9|64558.8|532
1632709200000|2021-09-27 02:20:00|64583.5|64563.5|64580.3|64570.3|64592.5|64578.1|64579.1|64563.3|601
1632709500000|2021-09-27 02:25:00|64580.4|64570.4|64586.3|64576.3|64590.7|64577.3|64577.6|64563.4|508
1632709800000|2021-09-27 02:30:00|64586.2|64576.2|64585.7|64565.7|64600.1|64584.1|64580|64564.7|590
1632710100000|2021-09-27 02:35:00|64585.9|64565.9|64589.7|64569.7|64594.8|64579.7|64581.4|64565.8|590
1632710400000|2021-09-27 02:40:00|64584.3|64574.3|64580.6|64570.6|64592.9|64577.9|64580.1|64565.1|464
1632710700000|2021-09-27 02:45:00|64580|64570|64570.9|64560.9|64583.9|64570|64570.2|64559.4|495
1632711000000|2021-09-27 02:50:00|64571|64561|64568.5|64558.5|64571.4|64561.4|64565.1|64555.1|477
1632711300000|2021-09-27 02:55:00|64568.4|64558.4|64569.8|64559.8|64577.2|64564.1|64566.5|64556.4|586
1632711600000|2021-09-27 03:00:00|64569.9|64559.9|64571.1|64561.1|64572.9|64562.9|64565.5|64555.5|565
1632711900000|2021-09-27 03:05:00|64571|64561|64560.9|64550.9|64571.1|64561.1|64559.1|64547.6|398
1632712200000|2021-09-27 03:10:00|64560.8|64550.8|64559.3|64549.3|64565.3|64555.3|64547|64532|541
1632712500000|2021-09-27 03:15:00|64559.2|64549.2|64561.6|64551.6|64563.1|64553.1|64558.8|64548.8|302
1632712800000|2021-09-27 03:20:00|64561.7|64551.7|64566.1|64556.1|64573.8|64560.7|64560.4|64550.4|440
1632713100000|2021-09-27 03:25:00|64566.4|64556.4|64570.4|64550.4|64573.1|64560.9|64564.4|64549.7|551
1632713400000|2021-09-27 03:30:00|64570.5|64550.5|64563.2|64553.2|64572.1|64556.5|64562.7|64549.4|461
1632713700000|2021-09-27 03:35:00|64563.1|64553.1|64570.1|64560.1|64575.8|64561.3|64563.1|64548.6|398
1632714000000|2021-09-27 03:40:00|64569.9|64559.9|64574.2|64554.2|64578|64563.4|64569.2|64553.9|423
1632714300000|2021-09-27 03:45:00|64574.1|64554.1|64576.2|64566.2|64581.4|64567.1|64567.3|64551.8|384
1632714600000|2021-09-27 03:50:00|64581.2|64561.2|64582|64572|64588.7|64573.7|64578|64560.9|467
1632714900000|2021-09-27 03:55:00|64582.1|64572.1|64588|64578|64592.7|64578|64580.5|64570.5|334
1632715200000|2021-09-27 04:00:00|64587.9|64577.9|64588.2|64578.2|64593.5|64579.2|64586|64571.7|280
1632715500000|2021-09-27 04:05:00|64588.3|64578.3|64591|64581|64602.1|64587|64587.4|64575.9|381
1632715800000|2021-09-27 04:10:00|64590.9|64580.9|64589.9|64579.9|64595.6|64581|64587.9|64573|293
1632716100000|2021-09-27 04:15:00|64589.8|64579.8|64593.2|64583.2|64599.2|64584.6|64589.8|64575.6|288
1632716400000|2021-09-27 04:20:00|64593.1|64583.1|64590.3|64580.3|64597.1|64583.7|64589.9|64575|252
1632716700000|2021-09-27 04:25:00|64590|64580|64595.5|64575.5|64596.4|64582|64589.8|64573.3|200
1632717000000|2021-09-27 04:30:00|64595.7|64575.7|64598.4|64578.4|64599.4|64584.2|64587.9|64573.2|203
1632717300000|2021-09-27 04:35:00|64598.5|64578.5|64603.2|64583.2|64603.8|64588.8|64592.9|64577.8|255
1632717600000|2021-09-27 04:40:00|64603.1|64583.1|64604.3|64584.3|64606.1|64586.1|64602.9|64582.9|263
1632717900000|2021-09-27 04:45:00|64604.2|64584.2|64606.5|64586.5|64607.5|64587.5|64603.7|64583.7|265
1632718200000|2021-09-27 04:50:00|64606.4|64586.4|64605.9|64585.9|64607.4|64587.4|64605.6|64585.6|227
1632718500000|2021-09-27 04:55:00|64606|64586|64609.4|64599.4|64614.8|64602.9|64600.9|64586|421
1632718800000|2021-09-27 05:00:00|64609.3|64599.3|64605.5|64595.5|64612.8|64602.8|64603.3|64593.3|542
1632719100000|2021-09-27 05:05:00|64605.6|64595.6|64600.5|64590.5|64615.4|64601.1|64597.5|64583.8|403
1632719400000|2021-09-27 05:10:00|64600.6|64590.6|64601.5|64591.5|64611.1|64596.5|64600.4|64585.3|405
1632719700000|2021-09-27 05:15:00|64601.6|64591.6|64601.5|64591.5|64606.7|64592.7|64601.1|64586.4|277
1632720000000|2021-09-27 05:20:00|64601.6|64591.6|64606|64596|64613.3|64599.1|64601.5|64591.5|352
1632720300000|2021-09-27 05:25:00|64605.9|64595.9|64607|64597|64613|64598|64603.2|64588.1|285
1632720600000|2021-09-27 05:30:00|64607.1|64597.1|64601.1|64591.1|64614.3|64604.3|64600.6|64587.1|543
1632720900000|2021-09-27 05:35:00|64601.3|64591.3|64595.9|64585.9|64606|64591.7|64591.9|64578.1|487
1632721200000|2021-09-27 05:40:00|64596|64586|64587.6|64577.6|64596|64586|64587.1|64577.1|415
1632721500000|2021-09-27 05:45:00|64587.5|64577.5|64595.4|64585.4|64598.5|64588.5|64586.1|64576.1|444
1632721800000|2021-09-27 05:50:00|64595.7|64585.7|64602.5|64592.5|64607.4|64592.5|64593.9|64581.7|488
1632722100000|2021-09-27 05:55:00|64602|64592|64600.6|64590.6|64603.2|64592|64596|64582.8|479
1632722400000|2021-09-27 06:00:00|64600.7|64590.7|64605.4|64595.4|64611.2|64599.2|64598.7|64587.8|582
1632722700000|2021-09-27 06:05:00|64605.3|64595.3|64623.9|64613.9|64632.3|64618.3|64603.3|64593.3|629
1632723000000|2021-09-27 06:10:00|64624|64614|64629.6|64619.6|64637.3|64624.6|64622.1|64606.6|611
1632723300000|2021-09-27 06:15:00|64629.5|64619.5|64630.6|64620.6|64634.9|64621|64624.2|64609.5|569
1632723600000|2021-09-27 06:20:00|64630.7|64620.7|64633.6|64623.6|64644.5|64629.2|64623.9|64609|672
1632723900000|2021-09-27 06:25:00|64633.8|64623.8|64632.2|64622.2|64638.1|64624.1|64626.6|64614.1|579
1632724200000|2021-09-27 06:30:00|64632.1|64622.1|64628.8|64618.8|64637.3|64627.3|64625.9|64615.9|589
1632724500000|2021-09-27 06:35:00|64628.9|64618.9|64604|64594|64629.1|64619.1|64601.6|64586.5|712
1632724800000|2021-09-27 06:40:00|64603.9|64593.9|64608|64598|64614|64599.4|64599.5|64586.7|643
1632725100000|2021-09-27 06:45:00|64608.3|64598.3|64592.8|64582.8|64609.6|64599.6|64591.3|64581.3|642
1632725400000|2021-09-27 06:50:00|64592.9|64582.9|64600.5|64590.5|64603.4|64592.9|64591.5|64581.5|516
1632725700000|2021-09-27 06:55:00|64600.2|64590.2|64592.8|64582.8|64600.4|64590.4|64590.8|64580.8|670
1632726000000|2021-09-27 07:00:00|64593|64583|64609.3|64599.3|64615.2|64599.9|64592.8|64582.8|694
1632726300000|2021-09-27 07:05:00|64609.2|64599.2|64609.8|64599.8|64618.1|64604.6|64605.2|64591.8|613
1632726600000|2021-09-27 07:10:00|64609.9|64599.9|64612.8|64602.8|64619.7|64609.7|64605.8|64595.8|587
1632726900000|2021-09-27 07:15:00|64613.2|64603.2|64591.4|64581.4|64614.6|64604.6|64591.2|64581.2|582
1632727200000|2021-09-27 07:20:00|64591.3|64581.3|64597.6|64587.6|64611.7|64600.5|64591.2|64581.2|578
1632727500000|2021-09-27 07:25:00|64597|64587|64592.7|64582.7|64603|64587.9|64591.1|64577.6|538
1632727800000|2021-09-27 07:30:00|64592.9|64582.9|64599.8|64589.8|64601.5|64591.5|64590.7|64580.7|548
1632728100000|2021-09-27 07:35:00|64599.9|64589.9|64617.5|64607.5|64619|64609|64598.9|64588.9|625
1632728400000|2021-09-27 07:40:00|64617.6|64607.6|64607.7|64597.7|64619.1|64609.1|64606.2|64596.2|494
1632728700000|2021-09-27 07:45:00|64607.8|64597.8|64614.9|64604.9|64619.9|64609.1|64607.4|64597.4|604
1632729000000|2021-09-27 07:50:00|64614.8|64604.8|64609.3|64599.3|64618.3|64608|64607.5|64597.5|529
1632729300000|2021-09-27 07:55:00|64609.2|64599.2|64622.6|64612.6|64629|64615.1|64607|64597|615
1632729600000|2021-09-27 08:00:00|64622.3|64612.3|64629.6|64619.6|64631.2|64621.2|64618.2|64607.3|632
1632729900000|2021-09-27 08:05:00|64629.8|64619.8|64624.4|64614.4|64630.1|64620.1|64618.5|64608.5|610
1632730200000|2021-09-27 08:10:00|64624.8|64614.8|64627.7|64617.7|64632.8|64618.6|64624|64609.5|515
1632730500000|2021-09-27 08:15:00|64627.8|64617.8|64628.4|64618.4|64637.6|64624.1|64627.8|64615|546
1632730800000|2021-09-27 08:20:00|64628.1|64618.1|64623.8|64613.8|64631|64621|64621.3|64611.3|611
1632731100000|2021-09-27 08:25:00|64623.9|64613.9|64637.3|64627.3|64652.5|64637.7|64623.8|64613.8|678
1632731400000|2021-09-27 08:30:00|64637.4|64627.4|64640.6|64630.6|64644.3|64634.2|64636|64622.6|594
1632731700000|2021-09-27 08:35:00|64640.1|64630.1|64643.3|64633.3|64664.6|64652.4|64638.8|64623.7|533
1632732000000|2021-09-27 08:40:00|64643.1|64633.1|64639|64629|64647.5|64637.3|64636.3|64623.8|573
1632732300000|2021-09-27 08:45:00|64638.9|64628.9|64640.6|64630.6|64647.2|64634.6|64637.6|64626.5|508
1632732600000|2021-09-27 08:50:00|64640.4|64630.4|64634.3|64624.3|64647.6|64635.2|64633.1|64617.9|496
1632732900000|2021-09-27 08:55:00|64634.4|64624.4|64643.4|64633.4|64648.3|64633.8|64632.1|64616.7|521
1632733200000|2021-09-27 09:00:00|64643.5|64633.5|64644.2|64634.2|64652.2|64637.2|64640.2|64630.2|542
1632733500000|2021-09-27 09:05:00|64644.4|64634.4|64637.5|64627.5|64644.4|64634.4|64634.8|64624.8|482
1632733800000|2021-09-27 09:10:00|64638.2|64628.2|64634|64624|64641.9|64628.8|64632.7|64620.8|653
1632734100000|2021-09-27 09:15:00|64633.8|64623.8|64627.1|64617.1|64637|64624|64622|64608.5|514
1632734400000|2021-09-27 09:20:00|64627.2|64617.2|64626.8|64606.8|64629.4|64617.2|64621.6|64606.8|480
1632734700000|2021-09-27 09:25:00|64626.9|64606.9|64637.9|64627.9|64638.1|64628.1|64621.8|64606.9|499
1632735000000|2021-09-27 09:30:00|64637.8|64627.8|64650.6|64640.6|64658|64644.1|64632.2|64622.2|627
1632735300000|2021-09-27 09:35:00|64649.7|64639.7|64650.4|64640.4|64657.8|64644.1|64644.4|64634.4|543
1632735600000|2021-09-27 09:40:00|64650|64640|64659.3|64649.3|64666.5|64650.8|64647.2|64634|580
1632735900000|2021-09-27 09:45:00|64659.2|64649.2|64655.8|64645.8|64664.1|64654.1|64652.9|64639.6|565
1632736200000|2021-09-27 09:50:00|64655.6|64645.6|64660.2|64650.2|64663.9|64650.5|64651.5|64637.4|541
1632736500000|2021-09-27 09:55:00|64659.5|64649.5|64640.7|64620.7|64665|64650.4|64629.5|64616.1|662
1632736800000|2021-09-27 10:00:00|64640.5|64620.5|64652.4|64642.4|64658|64642.6|64627|64612.8|560
1632737100000|2021-09-27 10:05:00|64652.3|64642.3|64644.8|64634.8|64659.2|64644.3|64641|64628.4|441
1632737400000|2021-09-27 10:10:00|64644.7|64634.7|64655.6|64645.6|64665.7|64650.8|64644.6|64631.8|427
1632737700000|2021-09-27 10:15:00|64655.5|64645.5|64648.6|64638.6|64662.8|64648.3|64648.6|64635.8|367
1632738000000|2021-09-27 10:20:00|64648.7|64638.7|64648.2|64638.2|64662.5|64647.5|64647.3|64632.6|436
1632738300000|2021-09-27 10:25:00|64648.3|64638.3|64644.2|64634.2|64653.1|64638.4|64638.9|64623.8|404
1632738600000|2021-09-27 10:30:00|64644.3|64634.3|64649.2|64639.2|64657.5|64642.5|64644.2|64632.2|343
1632738900000|2021-09-27 10:35:00|64649.3|64639.3|64659.5|64649.5|64664.7|64650.1|64647.9|64635.1|468
1632739200000|2021-09-27 10:40:00|64659.3|64649.3|64652.1|64642.1|64662.5|64649.3|64649.2|64634.5|452
1632739500000|2021-09-27 10:45:00|64651.9|64641.9|64658.2|64648.2|64662.9|64652.9|64651.9|64637.6|449
1632739800000|2021-09-27 10:50:00|64658.3|64648.3|64652.4|64642.4|64659.2|64649.2|64652.2|64642.2|480
1632740100000|2021-09-27 10:55:00|64652.6|64642.6|64654.5|64644.5|64657.8|64647.8|64651.8|64641.8|473
1632740400000|2021-09-27 11:00:00|64654.3|64644.3|64649.9|64629.9|64654.9|64644.9|64643.7|64629.4|524
1632740700000|2021-09-27 11:05:00|64650|64630|64652.9|64632.9|64655.3|64640.5|64641.7|64626.4|542
1632741000000|2021-09-27 11:10:00|64652.4|64632.4|64642|64622|64652.4|64636.1|64631.2|64617.2|516
1632741300000|2021-09-27 11:15:00|64642.1|64622.1|64643.9|64623.9|64649|64633.7|64635.5|64621.4|482
1632741600000|2021-09-27 11:20:00|64644|64624|64639|64629|64650.1|64634.1|64637.6|64622.2|479
1632741900000|2021-09-27 11:25:00|64639.1|64629.1|64657.7|64637.7|64662|64646|64638.5|64623.8|549
1632742200000|2021-09-27 11:30:00|64657.6|64637.6|64650.6|64640.6|64661.2|64648.4|64650.1|64636.5|459
1632742500000|2021-09-27 11:35:00|64650.4|64640.4|64658.8|64648.8|64659.8|64649.8|64650.4|64640.4|335
1632742800000|2021-09-27 11:40:00|64658.7|64648.7|64664.4|64644.4|64667.4|64654.1|64657.9|64643.9|455
1632743100000|2021-09-27 11:45:00|64664.5|64644.5|64666.5|64656.5|64670.2|64658.6|64660.5|64644.4|407
1632743400000|2021-09-27 11:50:00|64666|64656|64672.7|64662.7|64673.1|64662.8|64663.9|64652.8|353
1632743700000|2021-09-27 11:55:00|64673.1|64663.1|64677.2|64667.2|64690.7|64674.9|64670.3|64655.5|577
1632744000000|2021-09-27 12:00:00|64677|64667|64672.4|64662.4|64685.9|64671.9|64664.5|64647|779
1632744300000|2021-09-27 12:05:00|64672.3|64662.3|64673.7|64663.7|64683.1|64668.1|64662|64648.5|560
1632744600000|2021-09-27 12:10:00|64673.4|64663.4|64674.2|64654.2|64680.8|64668.1|64666.8|64652.4|553
1632744900000|2021-09-27 12:15:00|64674.1|64654.1|64684.9|64664.9|64684.9|64672|64669.3|64654.1|623
1632745200000|2021-09-27 12:20:00|64685|64665|64677.8|64667.8|64691.8|64676.7|64676|64662.6|720
1632745500000|2021-09-27 12:25:00|64678|64668|64694.9|64674.9|64698.1|64680.1|64677.5|64663.1|548
1632745800000|2021-09-27 12:30:00|64694.8|64674.8|64689.2|64679.2|64698.9|64687.6|64686.4|64669.8|717
1632746100000|2021-09-27 12:35:00|64689.1|64679.1|64678.4|64668.4|64701.8|64686.5|64673|64658.3|842
1632746400000|2021-09-27 12:40:00|64678.5|64668.5|64671|64661|64687.5|64673.6|64667.6|64652.7|812
1632746700000|2021-09-27 12:45:00|64670.7|64660.7|64679.6|64659.6|64682.9|64668.6|64661.8|64649.1|739
1632747000000|2021-09-27 12:50:00|64679.4|64659.4|64669|64649|64680.1|64663.4|64662.7|64646.6|664
1632747300000|2021-09-27 12:55:00|64668.9|64648.9|64664.8|64654.8|64673.9|64660.4|64657.9|64643.7|641
1632747600000|2021-09-27 13:00:00|64664.9|64654.9|64678.6|64658.6|64686.4|64671.2|64664.8|64650.6|863
1632747900000|2021-09-27 13:05:00|64678.5|64658.5|64675.6|64665.6|64684.5|64669.9|64665.8|64653.5|771
1632748200000|2021-09-27 13:10:00|64675.5|64665.5|64663.3|64653.3|64679.9|64666.7|64662.2|64652.2|604
1632748500000|2021-09-27 13:15:00|64663.1|64653.1|64653.8|64633.8|64664|64653.5|64646.2|64633.8|689
1632748800000|2021-09-27 13:20:00|64653.6|64633.6|64632|64622|64659.4|64647|64631.3|64617.9|728
1632749100000|2021-09-27 13:25:00|64632.3|64622.3|64653.5|64643.5|64657.9|64643.9|64630.8|64620.8|731
1632749400000|2021-09-27 13:30:00|64653.8|64643.8|64647.7|64637.7|64657.4|64644.5|64642.1|64628.6|904
1632749700000|2021-09-27 13:35:00|64647.9|64637.9|64646.2|64636.2|64658|64644.8|64641.9|64627.8|791
1632750000000|2021-09-27 13:40:00|64645.9|64635.9|64626.2|64616.2|64649.1|64636.6|64620.8|64608.3|825
1632750300000|2021-09-27 13:45:00|64626.3|64616.3|64613.6|64603.6|64631|64621|64611.5|64597.1|809
1632750600000|2021-09-27 13:50:00|64614.7|64604.7|64606.2|64596.2|64617.7|64607.5|64602.5|64588.2|791
1632750900000|2021-09-27 13:55:00|64606.1|64596.1|64598.1|64588.1|64612.5|64598.1|64591.6|64580.6|828
1632751200000|2021-09-27 14:00:00|64598.2|64588.2|64604.9|64594.9|64617.4|64602|64598.2|64585|834
1632751500000|2021-09-27 14:05:00|64605|64595|64609|64599|64610.6|64599|64593.2|64580|750
1632751800000|2021-09-27 14:10:00|64609.4|64599.4|64601.8|64591.8|64612|64602|64601.6|64590.8|722
1632752100000|2021-09-27 14:15:00|64601.9|64591.9|64595.2|64575.2|64604.9|64592.9|64589|64573.8|687
1632752400000|2021-09-27 14:20:00|64589.9|64579.9|64602.9|64582.9|64602.9|64587.7|64589.5|64574.8|589
1632752700000|2021-09-27 14:25:00|64602.8|64582.8|64598.2|64588.2|64607.1|64592.7|64596|64582.3|596
1632753000000|2021-09-27 14:30:00|64598.3|64588.3|64599.5|64589.5|64602.7|64589.8|64594.8|64581.7|577
1632753300000|2021-09-27 14:35:00|64599.6|64589.6|64597.4|64587.4|64610.4|64595.2|64594.8|64579.9|602
1632753600000|2021-09-27 14:40:00|64602.4|64582.4|64607.3|64597.3|64609.2|64597.7|64595.4|64580|694
1632753900000|2021-09-27 14:45:00|64611.1|64601.1|64609.5|64599.5|64614.3|64601.9|64601.2|64587.5|613
1632754200000|2021-09-27 14:50:00|64609.6|64599.6|64599.2|64589.2|64615.7|64605.7|64597.4|64587.4|642
1632754500000|2021-09-27 14:55:00|64599.1|64589.1|64602|64592|64609|64595.1|64592.6|64580.2|668
1632754800000|2021-09-27 15:00:00|64602.2|64592.2|64596.6|64586.6|64608.3|64596.5|64594.7|64582.5|658
1632755100000|2021-09-27 15:05:00|64596.9|64586.9|64600.3|64590.3|64605.5|64590.5|64594.7|64582.3|529
1632755400000|2021-09-27 15:10:00|64600.4|64590.4|64592.7|64582.7|64607.7|64591.7|64591.6|64576.3|573
1632755700000|2021-09-27 15:15:00|64592.8|64582.8|64581.7|64571.7|64598.5|64583.9|64580.9|64565.6|619
1632756000000|2021-09-27 15:20:00|64581.8|64571.8|64589.7|64579.7|64591.6|64581.6|64580.7|64570.7|572
1632756300000|2021-09-27 15:25:00|64589.8|64579.8|64592.4|64582.4|64593.1|64583.1|64585|64572.6|533
1632756600000|2021-09-27 15:30:00|64592.3|64582.3|64601|64581|64607.3|64589.5|64585.6|64575.6|636
1632756900000|2021-09-27 15:35:00|64600.7|64580.7|64600|64590|64602.6|64591.4|64592.2|64580.7|606
1632757200000|2021-09-27 15:40:00|64599.4|64589.4|64595.7|64585.7|64601.3|64590.6|64593|64578.1|462
1632757500000|2021-09-27 15:45:00|64600.9|64580.9|64592.9|64582.9|64604.4|64589.8|64592|64577.1|497
1632757800000|2021-09-27 15:50:00|64593.1|64583.1|64592|64582|64599.3|64584.2|64591.2|64577|419
1632758100000|2021-09-27 15:55:00|64592.1|64582.1|64592.7|64582.7|64597.4|64585|64590.6|64576.5|447
1632758400000|2021-09-27 16:00:00|64592.8|64582.8|64608.7|64588.7|64610.4|64595.5|64592.5|64578.6|503
1632758700000|2021-09-27 16:05:00|64608.4|64588.4|64600|64590|64610.5|64595.4|64599|64584.3|403
1632759000000|2021-09-27 16:10:00|64600.2|64590.2|64590.1|64580.1|64606.1|64591.5|64589.2|64576.1|433
1632759300000|2021-09-27 16:15:00|64590.2|64580.2|64601.6|64581.6|64602|64586.8|64588.8|64574|444
1632759600000|2021-09-27 16:20:00|64601.2|64581.2|64592.3|64572.3|64601.2|64583.3|64585|64570|400
1632759900000|2021-09-27 16:25:00|64587.3|64577.3|64590.7|64570.7|64594.5|64579.2|64585.5|64569.7|339
1632760200000|2021-09-27 16:30:00|64590.6|64570.6|64595.7|64575.7|64595.9|64580.8|64584.3|64569.6|437
1632760500000|2021-09-27 16:35:00|64595.6|64575.6|64579.5|64569.5|64595.8|64580.9|64579.5|64565.2|396
1632760800000|2021-09-27 16:40:00|64579.4|64569.4|64592.8|64572.8|64593.4|64578.3|64576.7|64562.5|459
1632761100000|2021-09-27 16:45:00|64592.9|64572.9|64592.5|64582.5|64598|64583.1|64588.1|64572.8|334
1632761400000|2021-09-27 16:50:00|64592.6|64582.6|64593.7|64583.7|64599.1|64584.1|64591.2|64576.2|376
1632761700000|2021-09-27 16:55:00|64593.9|64583.9|64599|64579|64603.2|64588|64591.8|64577.3|458
1632762000000|2021-09-27 17:00:00|64598.8|64578.8|64599.4|64579.4|64600.4|64585.1|64584.7|64570.2|527
1632762300000|2021-09-27 17:05:00|64599.1|64579.1|64592.5|64582.5|64599.3|64584.5|64588.9|64573.1|482
1632762600000|2021-09-27 17:10:00|64592.4|64582.4|64596.6|64576.6|64602.3|64587.3|64591.1|64575.6|434
1632762900000|2021-09-27 17:15:00|64596.7|64576.7|64593.4|64573.4|64596.7|64581.3|64586.4|64571.9|308
1632763200000|2021-09-27 17:20:00|64593.5|64573.5|64591.1|64581.1|64597.2|64582|64588.3|64573.5|303
1632763500000|2021-09-27 17:25:00|64591.3|64581.3|64585.5|64575.5|64595.3|64581.4|64585|64569.9|288
1632763800000|2021-09-27 17:30:00|64585.4|64575.4|64588.5|64568.5|64592.6|64577.1|64581.7|64566.7|262
1632764100000|2021-09-27 17:35:00|64588.3|64568.3|64587.4|64567.4|64589.5|64573.4|64580.6|64564.6|323
1632764400000|2021-09-27 17:40:00|64587.3|64567.3|64588.6|64568.6|64588.8|64574.1|64580.2|64565.1|260
1632764700000|2021-09-27 17:45:00|64588.9|64568.9|64586.3|64566.3|64589.7|64574.7|64579.2|64564.6|286
1632765000000|2021-09-27 17:50:00|64586.6|64566.6|64586.6|64566.6|64588.4|64573|64581.8|64565.3|205
1632765300000|2021-09-27 17:55:00|64586.7|64566.7|64577.8|64557.8|64586.7|64569.8|64570.8|64557.1|383
1632765600000|2021-09-27 18:00:00|64577.7|64557.7|64577.9|64557.9|64582.9|64567.8|64571.2|64556.4|373
1632765900000|2021-09-27 18:05:00|64577.8|64557.8|64574.8|64554.8|64577.9|64562.4|64568.8|64553|292
1632766200000|2021-09-27 18:10:00|64574.6|64554.6|64579|64559|64583.9|64568.5|64570.1|64554.4|339
1632766500000|2021-09-27 18:15:00|64578.9|64558.9|64584.8|64564.8|64585.3|64565.3|64578.4|64558.4|283
1632766800000|2021-09-27 18:20:00|64584.9|64564.9|64586.8|64566.8|64587|64570.6|64579.7|64563|286
1632767100000|2021-09-27 18:25:00|64586.7|64566.7|64586|64566|64588.8|64572.7|64579.7|64566|242
1632767400000|2021-09-27 18:30:00|64586.1|64566.1|64590.9|64570.9|64592.3|64577.1|64580.7|64565.9|240
1632767700000|2021-09-27 18:35:00|64591|64571|64592|64572|64596.8|64580.8|64586.4|64571|327
1632768000000|2021-09-27 18:40:00|64591.9|64571.9|64583.1|64573.1|64593.3|64577.4|64583.1|64568.5|331
1632768300000|2021-09-27 18:45:00|64583.5|64573.5|64587.2|64567.2|64589.3|64574.2|64579|64564.1|252
1632768600000|2021-09-27 18:50:00|64587.3|64567.3|64597.1|64577.1|64598.6|64582.8|64581.4|64566.5|310
1632768900000|2021-09-27 18:55:00|64597|64577|64605|64585|64605|64589.2|64591.5|64576.8|346
1632769200000|2021-09-27 19:00:00|64605.1|64585.1|64586.7|64566.7|64605.1|64587.9|64585.8|64565.8|538
1632769500000|2021-09-27 19:05:00|64586.6|64566.6|64585.7|64565.7|64587.5|64572.9|64580.9|64565.2|331
1632769800000|2021-09-27 19:10:00|64585.8|64565.8|64588.9|64568.9|64589.2|64569.2|64576.3|64560|455
1632770100000|2021-09-27 19:15:00|64589|64569|64581.7|64561.7|64589.7|64571.8|64577.8|64561.5|377
1632770400000|2021-09-27 19:20:00|64581.6|64561.6|64585.9|64565.9|64586|64566|64579.8|64559.8|317
1632770700000|2021-09-27 19:25:00|64585.8|64565.8|64587.1|64567.1|64587.2|64571.6|64580.5|64565.1|289
1632771000000|2021-09-27 19:30:00|64587.3|64567.3|64596.4|64576.4|64597.2|64581.2|64587.2|64567.2|325
1632771300000|2021-09-27 19:35:00|64596.3|64576.3|64591|64571|64597.3|64577.3|64591|64571|302
1632771600000|2021-09-27 19:40:00|64591.1|64571.1|64591.1|64571.1|64592.4|64576.4|64585.6|64570.2|192
1632771900000|2021-09-27 19:45:00|64591|64571|64593|64573|64593.8|64577.2|64586.2|64571|184
1632772200000|2021-09-27 19:50:00|64593.1|64573.1|64593|64573|64595.2|64579.5|64589.4|64571.8|261
1632772500000|2021-09-27 19:55:00|64592.9|64572.9|64598.5|64578.5|64599|64579|64587.8|64568.7|259
1632772800000|2021-09-27 20:00:00|64598.7|64578.7|64597.8|64577.8|64602.7|64582.7|64596.1|64576.1|269
1632773100000|2021-09-27 20:05:00|64597.7|64577.7|64598|64578|64600.1|64580.1|64596.9|64576.9|168
1632773400000|2021-09-27 20:10:00|64598.1|64578.1|64600.6|64580.6|64601.5|64581.5|64597.4|64577.4|208
1632773700000|2021-09-27 20:15:00|64600.7|64580.7|64600.8|64580.8|64601.8|64581.8|64600.3|64580.3|205
1632774000000|2021-09-27 20:20:00|64601.1|64581.1|64602.4|64582.4|64603.4|64583.4|64600.3|64580.3|174
1632774300000|2021-09-27 20:25:00|64602.8|64582.8|64602|64582|64603.2|64583.2|64600.9|64580.9|169
1632774600000|2021-09-27 20:30:00|64601.9|64581.9|64601|64581|64604.4|64584.4|64601|64581|171
1632774900000|2021-09-27 20:35:00|64601.2|64581.2|64600.9|64580.9|64602.6|64582.6|64599|64579|134
1632775200000|2021-09-27 20:40:00|64601.5|64581.5|64602.8|64582.8|64603|64583|64600.1|64580.1|164
1632775500000|2021-09-27 20:45:00|64602.9|64582.9|64602.8|64582.8|64606.2|64586.2|64601.3|64581.3|135
1632775800000|2021-09-27 20:50:00|64602.3|64582.3|64602.7|64582.7|64605.8|64585.8|64600.1|64580.1|171
1632776100000|2021-09-27 20:55:00|64602.6|64582.6|64598.1|64560.7|64608|64588|64593.2|64560.1|280
1632776400000|2021-09-27 21:00:00|64599.3|64558.7|64610.1|64563.1|64625.7|64568.8|64588.8|64552.7|400
1632776700000|2021-09-27 21:05:00|64617.4|64553.1|64604.1|64563.6|64622.1|64566.1|64604.1|64549|68
1632777000000|2021-09-27 21:10:00|64614.5|64562.5|64612.4|64563.9|64624.2|64566.7|64602.9|64544.5|128
1632777300000|2021-09-27 21:15:00|64610.9|64565.3|64613.9|64557.3|64624.1|64567.6|64610.2|64536|80
1632777600000|2021-09-27 21:20:00|64614.5|64556.4|64611.9|64552.1|64627.4|64571.3|64609.2|64546.3|98
1632777900000|2021-09-27 21:25:00|64611.4|64567.5|64611.9|64569.3|64625.6|64569.3|64607.7|64544|60
1632778200000|2021-09-27 21:30:00|64607|64569.2|64610.2|64569.5|64624|64569.5|64607|64549.7|107
1632778500000|2021-09-27 21:35:00|64611.9|64552.1|64614.3|64562.1|64621.3|64569.5|64607.8|64552.1|104
1632778800000|2021-09-27 21:40:00|64617.5|64567.8|64614.5|64565.6|64620|64568|64607.8|64550.8|69
1632779100000|2021-09-27 21:45:00|64618.2|64568|64610.2|64569.3|64625.2|64571.5|64607.7|64544.2|149
1632779400000|2021-09-27 21:50:00|64624.8|64567.9|64618.6|64559.7|64627.1|64572|64607.7|64544.2|149
1632779700000|2021-09-27 21:55:00|64618.2|64560.1|64619.6|64549.6|64622.4|64568.5|64605.8|64549.6|131
1632780000000|2021-09-27 22:00:00|64609.2|64559.9|64610.2|64559.5|64616.9|64564.2|64604.4|64554.5|326
1632780300000|2021-09-27 22:05:00|64614.4|64559.6|64613.6|64560.8|64614.6|64566.1|64603.4|64558.7|277
1632780600000|2021-09-27 22:10:00|64613.4|64561.9|64611|64572.8|64618.9|64575.2|64608.7|64559.6|283
1632780900000|2021-09-27 22:15:00|64609.9|64573.7|64607.2|64575.5|64614|64582.7|64596.9|64566.5|239
1632781200000|2021-09-27 22:20:00|64607.6|64574.7|64613.1|64574.8|64618.5|64583.4|64600.3|64563.7|213
1632781500000|2021-09-27 22:25:00|64614.3|64573.1|64611.7|64575.4|64618.8|64583.4|64602.5|64567.1|190
1632781800000|2021-09-27 22:30:00|64611.5|64575.6|64613|64573.9|64620.3|64583.3|64602.9|64563.5|188
1632782100000|2021-09-27 22:35:00|64614.3|64572.4|64614.2|64571.5|64620|64583.8|64602.8|64564.6|171
1632782400000|2021-09-27 22:40:00|64612.6|64573.2|64610.8|64577.4|64620.6|64584.4|64602.9|64563|189
1632782700000|2021-09-27 22:45:00|64613.2|64576.5|64614.3|64573.9|64620.6|64585.2|64603.4|64563.5|203
1632783000000|2021-09-27 22:50:00|64613.1|64575.8|64613.3|64593.3|64617.4|64593.9|64602.5|64568.5|277
1632783300000|2021-09-27 22:55:00|64613.5|64593.5|64609.4|64589.4|64614.2|64594.2|64606.5|64578.9|328
1632783600000|2021-09-27 23:00:00|64609.9|64589.9|64608.1|64588.1|64611.6|64591.6|64607.8|64587.8|135
1632783900000|2021-09-27 23:05:00|64607.7|64587.7|64609|64589|64611.9|64591.9|64607.7|64587.7|119
1632784200000|2021-09-27 23:10:00|64608.8|64588.8|64608.7|64588.7|64611.2|64591.2|64607.7|64587.7|150
1632784500000|2021-09-27 23:15:00|64610.4|64590.4|64611.1|64591.1|64611.7|64591.7|64605.8|64577.8|133
1632784800000|2021-09-27 23:20:00|64610.6|64590.6|64607.1|64587.1|64611.9|64591.9|64603.4|64583.4|140
1632785100000|2021-09-27 23:25:00|64606.6|64586.6|64606.3|64586.3|64613|64593|64605.4|64585.4|180
1632785400000|2021-09-27 23:30:00|64605.9|64585.9|64603.9|64583.9|64606.8|64586.8|64603.1|64583.1|197
1632785700000|2021-09-27 23:35:00|64603.6|64583.6|64603.8|64583.8|64607.3|64587.3|64602.4|64582.4|145
1632786000000|2021-09-27 23:40:00|64604.6|64584.6|64611.4|64591.4|64611.9|64591.9|64603.4|64583.4|195
1632786300000|2021-09-27 23:45:00|64611.3|64591.3|64610|64590|64614.4|64594.4|64609.5|64589.5|227
1632786600000|2021-09-27 23:50:00|64609.8|64589.8|64607.3|64587.3|64611.3|64591.3|64606.2|64586.2|233
1632786900000|2021-09-27 23:55:00|64607.1|64587.1|64610.6|64590.6|64615|64595|64607.1|64587.1|268
1632787200000|2021-09-28 00:00:00|64610.4|64590.4|64606|64586|64617|64597|64605.2|64585.2|392
1632787500000|2021-09-28 00:05:00|64605.9|64585.9|64604.1|64584.1|64609.1|64589.1|64602.9|64582.9|218
1632787800000|2021-09-28 00:10:00|64604.4|64584.4|64602.1|64582.1|64606.8|64586.8|64601.6|64581.6|178
1632788100000|2021-09-28 00:15:00|64601.9|64581.9|64606|64586|64607.2|64587.2|64601.8|64581.8|287
1632788400000|2021-09-28 00:20:00|64606.7|64586.7|64615.2|64595.2|64617.1|64597.1|64605.6|64585.6|320
1632788700000|2021-09-28 00:25:00|64615.1|64595.1|64625|64605|64625.8|64605.8|64614.9|64594.9|298
1632789000000|2021-09-28 00:30:00|64625.1|64605.1|64625|64605|64625.9|64605.9|64624.4|64604.4|187
1632789300000|2021-09-28 00:35:00|64625.3|64605.3|64620.3|64600.3|64626.4|64606.4|64620.2|64600.2|249
1632789600000|2021-09-28 00:40:00|64620.4|64600.4|64619.1|64599.1|64622.1|64605.1|64614.7|64597.4|297
1632789900000|2021-09-28 00:45:00|64619|64599|64630.9|64610.9|64631|64611|64618.2|64598.2|385
1632790200000|2021-09-28 00:50:00|64631|64611|64636.5|64616.5|64644.2|64624.2|64627.7|64607.7|494
1632790500000|2021-09-28 00:55:00|64636.6|64616.6|64629.3|64609.3|64639.8|64619.8|64625.1|64605.1|410
1632790800000|2021-09-28 01:00:00|64628.8|64608.8|64630.3|64610.3|64633.2|64613.2|64623|64603|551
1632791100000|2021-09-28 01:05:00|64630.4|64610.4|64628|64608|64632.7|64615.3|64624.7|64605.3|465
1632791400000|2021-09-28 01:10:00|64627.9|64607.9|64623.1|64603.1|64631.1|64615.1|64620.3|64600.3|512
1632791700000|2021-09-28 01:15:00|64623.2|64603.2|64626.1|64606.1|64628.9|64613.4|64622|64602|516
1632792000000|2021-09-28 01:20:00|64626.5|64606.5|64617.1|64607.1|64626.5|64611.4|64611|64595.5|561
1632792300000|2021-09-28 01:25:00|64617.2|64607.2|64619.2|64599.2|64626|64609.8|64613.2|64597.8|464
1632792600000|2021-09-28 01:30:00|64619|64599|64626.4|64606.4|64629.4|64614.2|64615.6|64595.6|735
1632792900000|2021-09-28 01:35:00|64626.5|64606.5|64610.6|64590.6|64627.1|64609.4|64604.3|64588.3|670
1632793200000|2021-09-28 01:40:00|64610.5|64590.5|64611.2|64601.2|64618.5|64602.7|64608.6|64590.5|554
1632793500000|2021-09-28 01:45:00|64611.1|64601.1|64588.9|64578.9|64615.4|64602.2|64588.9|64576.2|565
1632793800000|2021-09-28 01:50:00|64589|64579|64598.6|64578.6|64600.2|64584.7|64588.5|64574.7|531
1632794100000|2021-09-28 01:55:00|64598.3|64578.3|64603|64593|64610.7|64595.4|64591|64577.6|700
1632794400000|2021-09-28 02:00:00|64603.3|64593.3|64583.4|64563.4|64604|64593.8|64577.3|64562|703
1632794700000|2021-09-28 02:05:00|64583.6|64563.6|64581.7|64561.7|64591.3|64575.5|64565.7|64552.3|662
1632795000000|2021-09-28 02:10:00|64581.6|64561.6|64580|64570|64584.6|64572.9|64571|64555.4|642
1632795300000|2021-09-28 02:15:00|64579.9|64569.9|64576.8|64566.8|64589.9|64575.2|64576.7|64564|513
1632795600000|2021-09-28 02:20:00|64577|64567|64580.4|64560.4|64583.4|64568.4|64573|64559.6|415
1632795900000|2021-09-28 02:25:00|64580.1|64560.1|64587.8|64567.8|64588.8|64573.9|64571.6|64557.4|589
1632796200000|2021-09-28 02:30:00|64587.6|64567.6|64589.9|64579.9|64594.9|64581.6|64582.2|64566.9|631
1632796500000|2021-09-28 02:35:00|64590|64580|64582.1|64572.1|64593.8|64580.1|64579.8|64566.4|537
1632796800000|2021-09-28 02:40:00|64582.2|64572.2|64581.2|64571.2|64591.8|64577|64578.8|64566|483
1632797100000|2021-09-28 02:45:00|64581.1|64571.1|64571.4|64561.4|64589.4|64575.1|64571.1|64556.6|574
1632797400000|2021-09-28 02:50:00|64571.3|64561.3|64573.7|64563.7|64578.8|64564.7|64570.6|64556.2|450
1632797700000|2021-09-28 02:55:00|64573.4|64563.4|64568.3|64558.3|64583|64567.9|64566.1|64553.5|601
1632798000000|2021-09-28 03:00:00|64568.4|64558.4|64565.4|64555.4|64574.1|64559.2|64559.2|64546|649
1632798300000|2021-09-28 03:05:00|64565.2|64555.2|64567.1|64557.1|64576.1|64561.6|64563.7|64549.6|487
1632798600000|2021-09-28 03:10:00|64571.9|64551.9|64570.1|64550.1|64574|64560.2|64562|64547.5|471
1632798900000|2021-09-28 03:15:00|64570|64550|64571.7|64551.7|64574.3|64559.9|64567|64549.7|404
1632799200000|2021-09-28 03:20:00|64571.9|64551.9|64574.5|64564.5|64582.2|64567.4|64567.7|64551.3|429
1632799500000|2021-09-28 03:25:00|64574.6|64564.6|64586|64566|64591.3|64576.5|64572.5|64558.1|488
1632799800000|2021-09-28 03:30:00|64586.1|64566.1|64584.6|64574.6|64588.8|64575.7|64578.8|64563.7|452
1632800100000|2021-09-28 03:35:00|64584.7|64574.7|64585.1|64575.1|64591.9|64577.5|64582.6|64568.3|363
1632800400000|2021-09-28 03:40:00|64586|64576|64588.7|64578.7|64594.3|64579.5|64585.8|64571|300
1632800700000|2021-09-28 03:45:00|64588.8|64578.8|64595.1|64575.1|64597.5|64583.7|64586.8|64571.3|384
1632801000000|2021-09-28 03:50:00|64595|64575|64601.8|64581.8|64601.9|64586.6|64591.5|64572.5|431
1632801300000|2021-09-28 03:55:00|64596.5|64586.5|64592.2|64582.2|64601.8|64586.7|64587.7|64573.9|363
1632801600000|2021-09-28 04:00:00|64592.1|64582.1|64595.4|64585.4|64600.2|64585.4|64589.8|64574.8|289
1632801900000|2021-09-28 04:05:00|64595.3|64585.3|64596|64576|64600.1|64585.4|64590.5|64574.9|291
1632802200000|2021-09-28 04:10:00|64596.1|64576.1|64588.5|64578.5|64598.4|64583.1|64586.9|64571.7|366
1632802500000|2021-09-28 04:15:00|64588.6|64578.6|64587.7|64577.7|64594|64578.9|64586.5|64570.8|234
1632802800000|2021-09-28 04:20:00|64587.8|64577.8|64587.4|64577.4|64592.3|64578.8|64586.7|64572.3|156
1632803100000|2021-09-28 04:25:00|64587.5|64577.5|64575.8|64565.8|64592.2|64578.5|64574.9|64560.5|413
1632803400000|2021-09-28 04:30:00|64575.9|64565.9|64584.3|64564.3|64585.3|64568.6|64573.9|64559.2|309
1632803700000|2021-09-28 04:35:00|64584.7|64564.7|64574.3|64564.3|64584.7|64568.6|64574.3|64559.1|270
1632804000000|2021-09-28 04:40:00|64574.2|64564.2|64579.5|64559.5|64581.1|64564.4|64572.3|64557.5|245
1632804300000|2021-09-28 04:45:00|64579.6|64559.6|64580.2|64560.2|64580.8|64563.7|64573.7|64557.9|219
1632804600000|2021-09-28 04:50:00|64580.3|64560.3|64579.3|64559.3|64582.3|64567.3|64575.5|64559.3|235
1632804900000|2021-09-28 04:55:00|64579.2|64559.2|64566.7|64556.7|64579.4|64563.9|64566|64551.2|310
1632805200000|2021-09-28 05:00:00|64572.1|64552.1|64574.8|64554.8|64574.8|64559.3|64559.9|64545.3|500
1632805500000|2021-09-28 05:05:00|64574.7|64554.7|64572|64552|64574.9|64560.1|64564.8|64550.3|308
1632805800000|2021-09-28 05:10:00|64571.9|64551.9|64563.8|64553.8|64574.1|64558.5|64563.6|64548.8|358
1632806100000|2021-09-28 05:15:00|64563.6|64553.6|64564.9|64544.9|64568.6|64553.6|64559.5|64544.3|394
1632806400000|2021-09-28 05:20:00|64564.8|64544.8|64561.8|64551.8|64570.2|64555.4|64560.5|64544.7|383
1632806700000|2021-09-28 05:25:00|64561.5|64551.5|64563.7|64553.7|64578.9|64564.1|64561.5|64548.8|513
1632807000000|2021-09-28 05:30:00|64564.3|64554.3|64573.9|64553.9|64574.6|64559.8|64559.5|64544.3|578
1632807300000|2021-09-28 05:35:00|64573.8|64553.8|64576.7|64556.7|64577.6|64562.2|64566.6|64551.6|443
1632807600000|2021-09-28 05:40:00|64576.5|64556.5|64584|64574|64588.9|64574.2|64573.3|64556.5|446
1632807900000|2021-09-28 05:45:00|64584.1|64574.1|64576.2|64556.2|64588.7|64574.4|64568.7|64555.6|509
1632808200000|2021-09-28 05:50:00|64571.6|64561.6|64566.5|64556.5|64582.1|64566.4|64566.5|64551.9|509
1632808500000|2021-09-28 05:55:00|64566.6|64556.6|64540|64530|64569.6|64556.6|64540|64526.5|678
1632808800000|2021-09-28 06:00:00|64539.9|64529.9|64546.6|64536.6|64560.9|64546|64539.5|64525.6|698
1632809100000|2021-09-28 06:05:00|64546.5|64536.5|64563.9|64553.9|64568.8|64554|64546.5|64532.6|565
1632809400000|2021-09-28 06:10:00|64563.8|64553.8|64576.2|64556.2|64578.8|64564.5|64562.2|64547.4|541
1632809700000|2021-09-28 06:15:00|64571.3|64561.3|64582.9|64572.9|64588.7|64573.6|64569.6|64555.1|637
1632810000000|2021-09-28 06:20:00|64583.1|64573.1|64589.4|64579.4|64593.9|64579.4|64581.1|64566|619
1632810300000|2021-09-28 06:25:00|64589.3|64579.3|64596.4|64586.4|64604.9|64590.4|64587.4|64572.5|709
1632810600000|2021-09-28 06:30:00|64595.7|64585.7|64599.9|64579.9|64603.8|64589.7|64591.6|64576.4|639
1632810900000|2021-09-28 06:35:00|64600|64580|64608|64598|64612.7|64599.5|64593.8|64578.5|626
1632811200000|2021-09-28 06:40:00|64608.5|64598.5|64601.7|64591.7|64613.4|64598.8|64596.8|64583.3|649
1632811500000|2021-09-28 06:45:00|64601.8|64591.8|64603.9|64583.9|64606.8|64593.1|64591.6|64576.7|594
1632811800000|2021-09-28 06:50:00|64603.7|64583.7|64614.5|64604.5|64619.4|64604.8|64595.6|64581.8|674
1632812100000|2021-09-28 06:55:00|64614.3|64604.3|64611.9|64601.9|64620.2|64606.8|64609.1|64594.1|707
1632812400000|2021-09-28 07:00:00|64611.5|64601.5|64618.5|64608.5|64622.8|64608.6|64601|64585.7|742
1632812700000|2021-09-28 07:05:00|64618.3|64608.3|64617.3|64597.3|64629.8|64615.2|64597|64581.9|749
1632813000000|2021-09-28 07:10:00|64617.2|64597.2|64608.4|64598.4|64621.9|64606.8|64602.5|64587.5|741
1632813300000|2021-09-28 07:15:00|64608.5|64598.5|64617.5|64597.5|64621.3|64607|64606.4|64592|627
1632813600000|2021-09-28 07:20:00|64617.6|64597.6|64607.1|64597.1|64621.2|64606.1|64605.2|64590|566
1632813900000|2021-09-28 07:25:00|64607.2|64597.2|64604.5|64594.5|64616.8|64602.4|64603|64588.6|706
1632814200000|2021-09-28 07:30:00|64604.4|64594.4|64614|64604|64621.3|64606.7|64604.4|64594.4|672
1632814500000|2021-09-28 07:35:00|64614.2|64604.2|64601.9|64591.9|64621|64606.5|64601.5|64586.7|550
1632814800000|2021-09-28 07:40:00|64601.7|64591.7|64604.4|64594.4|64615|64601.2|64600.4|64585.8|590
1632815100000|2021-09-28 07:45:00|64604.6|64594.6|64604.8|64584.8|64612.3|64598.2|64601.5|64584.8|499
1632815400000|2021-09-28 07:50:00|64605|64585|64585|64575|64605.7|64591.6|64575.7|64560.6|616
1632815700000|2021-09-28 07:55:00|64590.2|64570.2|64594.1|64574.1|64600.1|64583.7|64582.2|64567.9|632
1632816000000|2021-09-28 08:00:00|64594.2|64574.2|64597.1|64587.1|64604.1|64588.6|64589.3|64574.2|726
1632816300000|2021-09-28 08:05:00|64597.2|64587.2|64605.5|64595.5|64609.7|64596.1|64595.2|64580.4|617
1632816600000|2021-09-28 08:10:00|64605.1|64595.1|64609.3|64599.3|64618.6|64604.5|64604.4|64590.7|603
1632816900000|2021-09-28 08:15:00|64609.4|64599.4|64606.7|64596.7|64612.1|64599.4|64599.2|64583.6|510
1632817200000|2021-09-28 08:20:00|64606.8|64596.8|64610.5|64600.5|64618.3|64603.9|64606.8|64593.9|422
1632817500000|2021-09-28 08:25:00|64610.7|64600.7|64608.1|64588.1|64619.4|64605.1|64603.9|64588.1|514
1632817800000|2021-09-28 08:30:00|64608.2|64588.2|64586.3|64576.3|64609.2|64594.2|64581.1|64565.8|652
1632818100000|2021-09-28 08:35:00|64586.1|64576.1|64599.3|64589.3|64605.4|64591|64586.1|64573|554
1632818400000|2021-09-28 08:40:00|64599.2|64589.2|64601|64591|64608.9|64594.4|64596.5|64583.1|483
1632818700000|2021-09-28 08:45:00|64601.5|64591.5|64593|64583|64606.9|64591.9|64591.3|64576.2|432
1632819000000|2021-09-28 08:50:00|64592.7|64582.7|64596.3|64576.3|64599.5|64585.1|64588.6|64573.6|494
1632819300000|2021-09-28 08:55:00|64596.2|64576.2|64587.5|64577.5|64599.6|64585.5|64587.4|64573.6|500
1632819600000|2021-09-28 09:00:00|64587.4|64577.4|64594.3|64584.3|64600|64585.1|64585.2|64570.6|623
1632819900000|2021-09-28 09:05:00|64594.5|64584.5|64591.6|64581.6|64599.7|64585.3|64591.3|64576.3|347
1632820200000|2021-09-28 09:10:00|64591.5|64581.5|64594.5|64574.5|64599.2|64584|64587.5|64572.3|470
1632820500000|2021-09-28 09:15:00|64594.3|64574.3|64596|64576|64599.9|64582.8|64585.7|64570.9|531
1632820800000|2021-09-28 09:20:00|64596.1|64576.1|64586.7|64576.7|64598.5|64582.9|64585.7|64570.8|505
1632821100000|2021-09-28 09:25:00|64586.9|64576.9|64600.4|64580.4|64601.2|64585.4|64585.2|64570|531
1632821400000|2021-09-28 09:30:00|64600.3|64580.3|64604.2|64594.2|64610.4|64595.7|64596.5|64580.2|502
1632821700000|2021-09-28 09:35:00|64604.1|64594.1|64613.5|64603.5|64622.9|64607.8|64602.4|64588.2|581
1632822000000|2021-09-28 09:40:00|64613.6|64603.6|64612.4|64592.4|64621.3|64606.1|64602.3|64589.1|537
1632822300000|2021-09-28 09:45:00|64612.3|64592.3|64609|64589|64618.7|64603.7|64603.4|64588.2|460
1632822600000|2021-09-28 09:50:00|64609.2|64589.2|64620.6|64610.6|64628.8|64613.8|64603.6|64588.3|535
1632822900000|2021-09-28 09:55:00|64620.7|64610.7|64610.8|64600.8|64633|64618.3|64610.8|64597.1|528
1632823200000|2021-09-28 10:00:00|64610.7|64600.7|64622.7|64612.7|64629.4|64613.2|64610.4|64598.7|535
1632823500000|2021-09-28 10:05:00|64622.8|64612.8|64637.5|64617.5|64639.6|64623.1|64618.3|64603.8|453
1632823800000|2021-09-28 10:10:00|64637.4|64617.4|64638.7|64628.7|64644.1|64628.8|64631.8|64614.6|507
1632824100000|2021-09-28 10:15:00|64638.3|64628.3|64640.9|64620.9|64643.2|64628.6|64630.4|64616.7|516
1632824400000|2021-09-28 10:20:00|64640.7|64620.7|64643.9|64623.9|64644.4|64629.6|64631.2|64618.2|454
1632824700000|2021-09-28 10:25:00|64644|64624|64642.2|64632.2|64647.3|64633.1|64635.8|64621.1|478
1632825000000|2021-09-28 10:30:00|64642.1|64632.1|64644.4|64624.4|64647.6|64634.2|64638.2|64624.3|474
1632825300000|2021-09-28 10:35:00|64638.8|64628.8|64647.9|64627.9|64648|64632.9|64638.8|64624.5|555
1632825600000|2021-09-28 10:40:00|64647.8|64627.8|64654.5|64634.5|64655.3|64640.6|64641.3|64625.8|540
1632825900000|2021-09-28 10:45:00|64654.3|64634.3|64648.8|64638.8|64655.2|64640|64645|64630.1|620
1632826200000|2021-09-28 10:50:00|64648.9|64638.9|64650.9|64640.9|64657|64643|64647.4|64632.1|638
1632826500000|2021-09-28 10:55:00|64651.2|64641.2|64646.3|64636.3|64656.6|64642.7|64642.3|64627.7|555
1632826800000|2021-09-28 11:00:00|64645.8|64635.8|64641.1|64631.1|64652.7|64638.2|64641.1|64628.8|505
1632827100000|2021-09-28 11:05:00|64641.2|64631.2|64639|64629|64647.1|64632.5|64636.7|64622.5|491
1632827400000|2021-09-28 11:10:00|64639.1|64629.1|64634.4|64624.4|64646.7|64631.7|64633.7|64616.9|660
1632827700000|2021-09-28 11:15:00|64634.7|64624.7|64618.9|64598.9|64641.6|64625.9|64612.6|64597.1|608
1632828000000|2021-09-28 11:20:00|64619.1|64599.1|64622.3|64602.3|64630|64614.2|64604.7|64585.7|743
1632828300000|2021-09-28 11:25:00|64622.4|64602.4|64627.6|64607.6|64634.5|64618.1|64621.2|64602.4|696
1632828600000|2021-09-28 11:30:00|64627.5|64607.5|64628.9|64608.9|64630.4|64612.4|64611.5|64596|644
1632828900000|2021-09-28 11:35:00|64628.8|64608.8|64627.9|64617.9|64638.8|64623.6|64624.1|64608.7|630
1632829200000|2021-09-28 11:40:00|64628.1|64618.1|64613|64593|64632.2|64618.2|64612.7|64592.7|652
1632829500000|2021-09-28 11:45:00|64612.9|64592.9|64602.4|64592.4|64614.2|64597.4|64601.5|64586.5|623
1632829800000|2021-09-28 11:50:00|64602.3|64592.3|64609.4|64589.4|64612|64596|64602|64587|652
1632830100000|2021-09-28 11:55:00|64609.2|64589.2|64609.8|64589.8|64610.9|64594.4|64599.3|64583.8|575
1632830400000|2021-09-28 12:00:00|64609.5|64589.5|64610.9|64590.9|64613.4|64596.9|64604.4|64586.1|648
1632830700000|2021-09-28 12:05:00|64610.3|64590.3|64613.9|64593.9|64616.2|64600.7|64607.1|64589.4|658
1632831000000|2021-09-28 12:10:00|64614|64594|64622|64602|64623.9|64608.9|64609.3|64593.7|548
1632831300000|2021-09-28 12:15:00|64616.8|64606.8|64631.6|64611.6|64631.7|64611.7|64609.6|64593.3|555
1632831600000|2021-09-28 12:20:00|64632.2|64612.2|64629.3|64609.3|64632.2|64615.3|64616.7|64601.6|667
1632831900000|2021-09-28 12:25:00|64629|64609|64638|64618|64639.6|64624.3|64621.3|64606.8|636
1632832200000|2021-09-28 12:30:00|64637.7|64617.7|64639.7|64619.7|64641.8|64626.6|64625.5|64610.5|687
1632832500000|2021-09-28 12:35:00|64639.6|64619.6|64652.8|64632.8|64655.6|64637.7|64634.5|64619.3|724
1632832800000|2021-09-28 12:40:00|64653|64633|64658.8|64638.8|64663.3|64648.5|64651|64631.2|789
1632833100000|2021-09-28 12:45:00|64658.9|64638.9|64654.4|64644.4|64663|64646.9|64649.9|64634.8|710
1632833400000|2021-09-28 12:50:00|64653.6|64643.6|64658|64648|64664.8|64649.7|64653.3|64638.3|647
1632833700000|2021-09-28 12:55:00|64658.1|64648.1|64654.5|64634.5|64664.6|64649.2|64649|64631.9|596
1632834000000|2021-09-28 13:00:00|64654.6|64634.6|64648.7|64628.7|64659.6|64642.3|64640.1|64625.2|809
1632834300000|2021-09-28 13:05:00|64648.6|64628.6|64641.4|64631.4|64656.8|64639.9|64633.7|64618.4|830
1632834600000|2021-09-28 13:10:00|64641.3|64631.3|64637.8|64627.8|64651.3|64635.8|64636|64621.2|694
1632834900000|2021-09-28 13:15:00|64637.7|64627.7|64647.2|64637.2|64655.4|64641.1|64637|64622.6|752
1632835200000|2021-09-28 13:20:00|64647.3|64637.3|64637.6|64617.6|64648|64637.7|64633|64617.1|719
1632835500000|2021-09-28 13:25:00|64637.8|64617.8|64637.1|64617.1|64646.3|64630.6|64626.9|64612|729
1632835800000|2021-09-28 13:30:00|64637|64617|64646.3|64626.3|64648.2|64631|64627.7|64612.1|881
1632836100000|2021-09-28 13:35:00|64645.9|64625.9|64639.2|64629.2|64652.9|64637.6|64636.9|64621.9|773
1632836400000|2021-09-28 13:40:00|64639.3|64629.3|64655.2|64645.2|64658.7|64645.2|64636.8|64623.1|750
1632836700000|2021-09-28 13:45:00|64655.4|64645.4|64636|64616|64661.9|64646.8|64632.5|64615.5|876
1632837000000|2021-09-28 13:50:00|64636.4|64616.4|64645.2|64635.2|64650.8|64636.3|64632.9|64616.4|858
1632837300000|2021-09-28 13:55:00|64644.9|64634.9|64624|64604|64649|64635.4|64616.8|64601.6|855
1632837600000|2021-09-28 14:00:00|64623.8|64603.8|64638.7|64618.7|64651.1|64635.3|64618.2|64601.8|933
1632837900000|2021-09-28 14:05:00|64638.8|64618.8|64646.7|64626.7|64652|64636.3|64635.3|64618|876
1632838200000|2021-09-28 14:10:00|64642.1|64632.1|64640.7|64620.7|64652.3|64636.9|64634.9|64619.2|852
1632838500000|2021-09-28 14:15:00|64640.5|64620.5|64643.3|64623.3|64645.4|64626.9|64616.8|64596.8|1034
1632838800000|2021-09-28 14:20:00|64643.1|64623.1|64616.8|64596.8|64651.6|64631.7|64614.9|64594.9|979
1632839100000|2021-09-28 14:25:00|64616.9|64596.9|64618.4|64598.4|64631.1|64615|64607.8|64591.7|976
1632839400000|2021-09-28 14:30:00|64618.3|64598.3|64622.9|64602.9|64630|64613.5|64610.9|64592.4|967
1632839700000|2021-09-28 14:35:00|64623.9|64603.9|64621.2|64601.2|64636.9|64620.3|64616.8|64597.7|932
1632840000000|2021-09-28 14:40:00|64621.6|64601.6|64621.2|64601.2|64631.3|64613.1|64615.6|64598.1|904
1632840300000|2021-09-28 14:45:00|64621.3|64601.3|64635.2|64615.2|64635.2|64619.6|64614.1|64598.6|901
1632840600000|2021-09-28 14:50:00|64635.1|64615.1|64639.5|64619.5|64639.6|64619.6|64620.9|64602.8|903
1632840900000|2021-09-28 14:55:00|64638.7|64618.7|64632.6|64612.6|64645.1|64626|64629.2|64610.9|885
1632841200000|2021-09-28 15:00:00|64632.7|64612.7|64637|64617|64637.8|64620.8|64619.4|64602.2|889
1632841500000|2021-09-28 15:05:00|64636.4|64616.4|64633|64613|64636.8|64619.2|64621.6|64606.1|711
1632841800000|2021-09-28 15:10:00|64632.9|64612.9|64635.2|64625.2|64640|64625.3|64623.8|64609.5|777
1632842100000|2021-09-28 15:15:00|64635.4|64625.4|64637.1|64617.1|64643.3|64627.3|64630.6|64615.4|726
1632842400000|2021-09-28 15:20:00|64637.2|64617.2|64624.2|64614.2|64638.2|64619.2|64619.3|64604.5|759
1632842700000|2021-09-28 15:25:00|64624.3|64614.3|64629.2|64609.2|64633.4|64618.4|64619.3|64604|706
1632843000000|2021-09-28 15:30:00|64629|64609|64617.2|64597.2|64636.5|64620.9|64610.1|64595.1|853
1632843300000|2021-09-28 15:35:00|64617.3|64597.3|64619.1|64599.1|64623.1|64606|64610.2|64594.7|757
1632843600000|2021-09-28 15:40:00|64619.2|64599.2|64626.2|64606.2|64628.8|64611.6|64612.4|64596.9|736
1632843900000|2021-09-28 15:45:00|64626.3|64606.3|64625.5|64605.5|64627.5|64611.1|64618.4|64601.1|707
1632844200000|2021-09-28 15:50:00|64625.6|64605.6|64626.9|64606.9|64629.2|64613.4|64618.2|64601.6|726
1632844500000|2021-09-28 15:55:00|64626.6|64606.6|64650.4|64630.4|64650.9|64634.9|64621.3|64604.8|756
1632844800000|2021-09-28 16:00:00|64650.3|64630.3|64646.9|64626.9|64652.1|64638.1|64640.6|64620.6|626
1632845100000|2021-09-28 16:05:00|64647|64627|64645.1|64625.1|64651.8|64634.4|64640.5|64623.8|531
1632845400000|2021-09-28 16:10:00|64645|64625|64637.7|64617.7|64646.7|64626.7|64632|64613|619
1632845700000|2021-09-28 16:15:00|64637.8|64617.8|64633.9|64613.9|64638.5|64622|64627.8|64610.3|564
1632846000000|2021-09-28 16:20:00|64634|64614|64631.6|64611.6|64634.4|64615.4|64624.7|64606.4|540
1632846300000|2021-09-28 16:25:00|64631.5|64611.5|64633.8|64613.8|64635.6|64619.1|64624.9|64607.4|555
1632846600000|2021-09-28 16:30:00|64633.3|64613.3|64639.4|64619.4|64640.8|64625.2|64631.3|64613.3|495
1632846900000|2021-09-28 16:35:00|64639.5|64619.5|64643.4|64623.4|64644.2|64628.9|64634.7|64619.4|419
1632847200000|2021-09-28 16:40:00|64643.5|64623.5|64650|64630|64650.1|64635|64639.1|64623.5|495
1632847500000|2021-09-28 16:45:00|64650.3|64630.3|64656.8|64636.8|64658.7|64643.6|64645.2|64629.3|492
1632847800000|2021-09-28 16:50:00|64657.1|64637.1|64656.3|64636.3|64659.3|64644.2|64648.9|64632.9|537
1632848100000|2021-09-28 16:55:00|64656.2|64636.2|64653.5|64633.5|64661|64645.1|64645.4|64628.8|649
1632848400000|2021-09-28 17:00:00|64653.8|64633.8|64669.6|64649.6|64676.8|64656.8|64647.1|64631.3|684
1632848700000|2021-09-28 17:05:00|64669.5|64649.5|64659.4|64639.4|64672.2|64656.9|64649.5|64633.4|750
1632849000000|2021-09-28 17:10:00|64660.1|64640.1|64654.5|64644.5|64666.4|64650.9|64653.1|64634.6|560
1632849300000|2021-09-28 17:15:00|64654.2|64644.2|64662.6|64642.6|64671.1|64654.7|64654.2|64639|615
1632849600000|2021-09-28 17:20:00|64662.5|64642.5|64649.6|64629.6|64664.3|64644.3|64649.5|64629.5|530
1632849900000|2021-09-28 17:25:00|64649.3|64629.3|64648.7|64628.7|64649.3|64631.2|64634|64617.6|518
1632850200000|2021-09-28 17:30:00|64648.6|64628.6|64663.3|64643.3|64663.6|64647.3|64645.9|64628.6|565
1632850500000|2021-09-28 17:35:00|64663.4|64643.4|64652.2|64632.2|64668.1|64649.4|64648|64631.9|522
1632850800000|2021-09-28 17:40:00|64652.1|64632.1|64657.4|64637.4|64658.3|64638.3|64643.9|64626.8|500
1632851100000|2021-09-28 17:45:00|64657.6|64637.6|64665.3|64645.3|64666|64650.7|64652.1|64636.9|528
1632851400000|2021-09-28 17:50:00|64664.8|64644.8|64671.8|64651.8|64673.7|64658.1|64660.7|64644.5|417
1632851700000|2021-09-28 17:55:00|64672.2|64652.2|64673|64653|64674.4|64659.2|64662.1|64647|469
1632852000000|2021-09-28 18:00:00|64673.3|64653.3|64667.7|64647.7|64673.8|64657.2|64662.7|64647.2|444
1632852300000|2021-09-28 18:05:00|64662.8|64652.8|64672.5|64652.5|64672.7|64656.2|64659.1|64644.2|430
1632852600000|2021-09-28 18:10:00|64672.6|64652.6|64676.4|64656.4|64677.8|64661.9|64665.3|64649.4|558
1632852900000|2021-09-28 18:15:00|64676.5|64656.5|64670.9|64650.9|64677.1|64660.3|64668.4|64650.9|503
1632853200000|2021-09-28 18:20:00|64671|64651|64668.2|64648.2|64672|64652|64667.6|64647.6|372
1632853500000|2021-09-28 18:25:00|64668.1|64648.1|64663.6|64643.6|64668.5|64652.7|64658.4|64643.2|395
1632853800000|2021-09-28 18:30:00|64663.8|64643.8|64665.1|64645.1|64667.6|64650.2|64659.7|64643.4|575
1632854100000|2021-09-28 18:35:00|64665|64645|64662.3|64642.3|64672.6|64656.2|64660|64640|624
1632854400000|2021-09-28 18:40:00|64662.4|64642.4|64659.2|64639.2|64663.5|64643.5|64650.9|64634.8|627
1632854700000|2021-09-28 18:45:00|64659.1|64639.1|64660.5|64640.5|64662.2|64645.5|64652.9|64633.7|580
1632855000000|2021-09-28 18:50:00|64659.9|64639.9|64660.6|64640.6|64661.3|64646|64653.3|64636.3|513
1632855300000|2021-09-28 18:55:00|64660.8|64640.8|64662.6|64642.6|64663.3|64647.9|64653.5|64638|585
1632855600000|2021-09-28 19:00:00|64662.7|64642.7|64659.5|64639.5|64667.9|64650.9|64657.5|64637.5|668
1632855900000|2021-09-28 19:05:00|64659|64639|64662.4|64642.4|64664.2|64644.6|64651.7|64636.4|539
1632856200000|2021-09-28 19:10:00|64662.3|64642.3|64663.2|64643.2|64664.4|64644.4|64659.9|64639.9|468
1632856500000|2021-09-28 19:15:00|64663.1|64643.1|64663.9|64643.9|64665.1|64645.1|64658.8|64638.8|473
1632856800000|2021-09-28 19:20:00|64663.8|64643.8|64665.4|64645.4|64667.3|64649.1|64658.2|64642.7|428
1632857100000|2021-09-28 19:25:00|64665.3|64645.3|64663.4|64643.4|64668|64649.6|64659.6|64642.4|489
1632857400000|2021-09-28 19:30:00|64664.3|64644.3|64665.5|64645.5|64667.9|64647.9|64664.3|64644.3|403
1632857700000|2021-09-28 19:35:00|64665.3|64645.3|64677.4|64657.4|64678.6|64658.6|64665.2|64645.2|540
1632858000000|2021-09-28 19:40:00|64677.5|64657.5|64676.3|64656.3|64677.9|64657.9|64670.2|64650.2|504
1632858300000|2021-09-28 19:45:00|64676.4|64656.4|64675.9|64655.9|64677.4|64657.4|64673.7|64653.7|410
1632858600000|2021-09-28 19:50:00|64676|64656|64675|64655|64678|64658|64673.4|64653.4|456
1632858900000|2021-09-28 19:55:00|64674.8|64654.8|64671.6|64651.6|64677.3|64657.3|64666.9|64646.9|478
1632859200000|2021-09-28 20:00:00|64671.5|64651.5|64664.6|64644.6|64671.5|64651.5|64663|64643|450
1632859500000|2021-09-28 20:05:00|64664.8|64644.8|64665.7|64645.7|64668.7|64648.7|64664.5|64644.5|298
1632859800000|2021-09-28 20:10:00|64665.8|64645.8|64665.1|64645.1|64666.8|64646.8|64660.9|64640.9|379
1632860100000|2021-09-28 20:15:00|64665.2|64645.2|64668.9|64648.9|64669.3|64649.3|64664.7|64644.7|245
1632860400000|2021-09-28 20:20:00|64669|64649|64669.8|64649.8|64669.9|64649.9|64668.5|64648.5|380
1632860700000|2021-09-28 20:25:00|64669.6|64649.6|64668.3|64648.3|64670|64650|64667.5|64647.5|240
1632861000000|2021-09-28 20:30:00|64667.9|64647.9|64674.5|64654.5|64675.5|64655.5|64667.4|64647.4|202
1632861300000|2021-09-28 20:35:00|64674.4|64654.4|64674.3|64654.3|64674.8|64654.8|64673.8|64653.8|153
1632861600000|2021-09-28 20:40:00|64674.4|64654.4|64676.8|64656.8|64678.2|64658.2|64673.5|64653.5|171
1632861900000|2021-09-28 20:45:00|64676.2|64656.2|64675.7|64655.7|64677.5|64657.5|64674|64654|221
1632862200000|2021-09-28 20:50:00|64675.5|64655.5|64675.9|64655.9|64678.3|64658.3|64674.5|64654.5|407
1632862500000|2021-09-28 20:55:00|64675.7|64655.7|64672.1|64652.1|64678.7|64658.7|64670.6|64650.6|258
1632862800000|2021-09-28 21:00:00|64672.5|64652.5|64717.8|64697.8|64721|64701|64672.2|64652.2|151
1632863100000|2021-09-28 21:05:00|64721.5|64701.5|64716.1|64696.1|64723.4|64701.5|64710|64690|147
1632863400000|2021-09-28 21:10:00|64715.8|64695.8|64710.5|64690.5|64716.3|64696.3|64708|64688|223
1632863700000|2021-09-28 21:15:00|64711|64691|64711.4|64691.4|64717.7|64697.7|64708.6|64688.6|205
1632864000000|2021-09-28 21:20:00|64712.7|64692.7|64711.5|64691.5|64716.3|64696.3|64710.2|64690.2|150
1632864300000|2021-09-28 21:25:00|64711.2|64691.2|64707.9|64687.9|64715.2|64695.2|64704.8|64684.8|174
1632864600000|2021-09-28 21:30:00|64706.2|64686.2|64713.5|64693.5|64715|64695|64706.2|64686.2|175
1632864900000|2021-09-28 21:35:00|64712.9|64692.9|64711|64691|64715.2|64695.2|64708.5|64688.5|121
1632865200000|2021-09-28 21:40:00|64711.9|64691.9|64711.7|64691.7|64714.1|64694.1|64709.9|64689.9|93
1632865500000|2021-09-28 21:45:00|64711.5|64691.5|64712.5|64692.5|64714.9|64694.9|64710.5|64690.5|116
1632865800000|2021-09-28 21:50:00|64712.8|64692.8|64714.1|64694.1|64715.1|64695.1|64709.4|64689.4|118
1632866100000|2021-09-28 21:55:00|64714.2|64694.2|64710|64690|64714.3|64694.3|64708.7|64688.7|141
1632866400000|2021-09-28 22:00:00|64709.8|64689.8|64709.3|64689.3|64713.7|64693.7|64706.2|64682.5|433
1632866700000|2021-09-28 22:05:00|64709.6|64689.6|64710|64690|64712|64692|64707.1|64687.1|354
1632867000000|2021-09-28 22:10:00|64710.1|64690.1|64710.3|64690.3|64712.7|64692.7|64708|64688|192
1632867300000|2021-09-28 22:15:00|64707.4|64687.4|64709.1|64689.1|64711.6|64691.6|64706.1|64686.1|146
1632867600000|2021-09-28 22:20:00|64710|64690|64711.9|64691.9|64713.1|64693.1|64707.1|64687.1|170
1632867900000|2021-09-28 22:25:00|64711.5|64691.5|64710.8|64690.8|64712.8|64692.8|64709.2|64689.2|186
1632868200000|2021-09-28 22:30:00|64710.6|64690.6|64710.8|64690.8|64712.3|64692.3|64707.8|64687.8|199
1632868500000|2021-09-28 22:35:00|64710.7|64690.7|64711.1|64691.1|64711.7|64691.7|64709.8|64689.8|170
1632868800000|2021-09-28 22:40:00|64710.1|64690.1|64713.1|64693.1|64714.3|64694.3|64710.1|64690.1|180
1632869100000|2021-09-28 22:45:00|64712.4|64692.4|64711.3|64691.3|64714.4|64694.4|64711|64691|160
1632869400000|2021-09-28 22:50:00|64713.1|64693.1|64714.5|64694.5|64715.4|64695.4|64711.3|64691.3|239
1632869700000|2021-09-28 22:55:00|64714.4|64694.4|64713.4|64693.4|64715.4|64695.4|64712.1|64692.1|345
1632870000000|2021-09-28 23:00:00|64713.8|64693.8|64720.2|64700.2|64722.5|64702.5|64712.2|64692.2|382
1632870300000|2021-09-28 23:05:00|64720.1|64700.1|64715.2|64695.2|64720.3|64700.3|64714.3|64694.3|240
1632870600000|2021-09-28 23:10:00|64715.7|64695.7|64716|64696|64717.2|64697.2|64714.2|64694.2|181
1632870900000|2021-09-28 23:15:00|64716.1|64696.1|64713.9|64693.9|64717.2|64697.2|64713.5|64693.5|193
1632871200000|2021-09-28 23:20:00|64714.1|64694.1|64716.8|64696.8|64720.4|64700.4|64713.2|64693.2|250
1632871500000|2021-09-28 23:25:00|64716.4|64696.4|64714.5|64694.5|64718.4|64698.4|64714.1|64694.1|154
1632871800000|2021-09-28 23:30:00|64716.2|64696.2|64726.2|64706.2|64726.9|64706.9|64716.2|64696.2|232
1632872100000|2021-09-28 23:35:00|64725.6|64705.6|64725.9|64705.9|64727|64707|64724.5|64704.5|168
1632872400000|2021-09-28 23:40:00|64725.7|64705.7|64725.6|64705.6|64726.5|64706.5|64723.7|64703.7|164
1632872700000|2021-09-28 23:45:00|64725|64705|64720.4|64700.4|64725|64705|64716.8|64696.8|289
1632873000000|2021-09-28 23:50:00|64720.3|64700.3|64721.4|64701.4|64722|64702|64715.3|64695.3|323
1632873300000|2021-09-28 23:55:00|64721.1|64701.1|64721|64701|64723.4|64703.4|64717|64697|351
1632873600000|2021-09-29 00:00:00|64720.7|64700.7|64730|64710|64738.6|64718.6|64719.4|64699.4|571
1632873900000|2021-09-29 00:05:00|64730.1|64710.1|64731.4|64711.4|64733.1|64713.1|64729.1|64709.1|385
1632874200000|2021-09-29 00:10:00|64731.3|64711.3|64731.5|64711.5|64733|64713|64730.6|64710.6|229
1632874500000|2021-09-29 00:15:00|64731.4|64711.4|64726.5|64706.5|64732|64712|64725|64705|344
1632874800000|2021-09-29 00:20:00|64726.6|64706.6|64730.7|64710.7|64733.4|64713.4|64726.5|64706.5|338
1632875100000|2021-09-29 00:25:00|64730.8|64710.8|64728.5|64708.5|64733.2|64713.2|64727.1|64707.1|367
1632875400000|2021-09-29 00:30:00|64728.8|64708.8|64725|64705|64732.8|64712.8|64723.3|64703.3|370
1632875700000|2021-09-29 00:35:00|64725.1|64705.1|64725.1|64705.1|64726.8|64706.8|64722.8|64702.8|339
1632876000000|2021-09-29 00:40:00|64725|64705|64721.4|64701.4|64725.6|64705.6|64717.9|64697.9|348
1632876300000|2021-09-29 00:45:00|64721.5|64701.5|64719.1|64699.1|64723.6|64706.5|64716.3|64697.8|360
1632876600000|2021-09-29 00:50:00|64719|64699|64739.5|64719.5|64739.5|64719.5|64719|64699|434
1632876900000|2021-09-29 00:55:00|64738.7|64718.7|64750.8|64730.8|64763.9|64743.9|64737|64717|501
1632877200000|2021-09-29 01:00:00|64750.7|64730.7|64737.7|64717.7|64752.5|64732.5|64734.1|64716.7|663
1632877500000|2021-09-29 01:05:00|64737.9|64717.9|64743.1|64723.1|64749.4|64729.4|64730.5|64710.5|618
1632877800000|2021-09-29 01:10:00|64744|64724|64739.5|64719.5|64765.7|64745.7|64737.3|64717.3|633
1632878100000|2021-09-29 01:15:00|64739.3|64719.3|64745.1|64725.1|64748.5|64728.5|64729.9|64713.2|627
1632878400000|2021-09-29 01:20:00|64744.5|64724.5|64751.1|64731.1|64757.2|64741|64742.3|64724.2|580
1632878700000|2021-09-29 01:25:00|64751.2|64731.2|64775.4|64755.4|64779.3|64759.3|64748.4|64728.6|748
1632879000000|2021-09-29 01:30:00|64775.3|64755.3|64782.6|64762.6|64790.6|64775|64764.5|64744.8|901
1632879300000|2021-09-29 01:35:00|64783.6|64763.6|64781.1|64761.1|64786.1|64770.4|64759.8|64745.4|807
1632879600000|2021-09-29 01:40:00|64781.2|64761.2|64750.6|64730.6|64782.9|64762.9|64750.6|64730.6|819
1632879900000|2021-09-29 01:45:00|64750.8|64730.8|64752.4|64732.4|64760.2|64741.3|64742.6|64727|737
1632880200000|2021-09-29 01:50:00|64752.3|64732.3|64759.7|64739.7|64769.6|64754.6|64750.6|64730.6|804
1632880500000|2021-09-29 01:55:00|64755.2|64745.2|64745.6|64725.6|64763.3|64747.8|64745|64725|768
1632880800000|2021-09-29 02:00:00|64745.8|64725.8|64740.5|64730.5|64752.8|64735.1|64739.3|64723.1|705
1632881100000|2021-09-29 02:05:00|64740.8|64730.8|64743.6|64723.6|64745.9|64731.1|64730.3|64715.5|684
1632881400000|2021-09-29 02:10:00|64743.7|64723.7|64733.5|64723.5|64744.3|64732.8|64733.3|64718.3|765
1632881700000|2021-09-29 02:15:00|64733.6|64723.6|64738.9|64718.9|64744.2|64727.3|64732.7|64718.1|639
1632882000000|2021-09-29 02:20:00|64738.8|64718.8|64726.6|64716.6|64738.8|64718.8|64724.8|64710.4|640
1632882300000|2021-09-29 02:25:00|64726.4|64716.4|64723.2|64703.2|64731.5|64716.4|64717.6|64702.5|653
1632882600000|2021-09-29 02:30:00|64723|64703|64724.1|64704.1|64729.6|64715|64714.7|64696|707
1632882900000|2021-09-29 02:35:00|64724|64704|64718.7|64698.7|64724.2|64706.4|64709.8|64694.4|596
1632883200000|2021-09-29 02:40:00|64718.6|64698.6|64717.5|64707.5|64724.9|64708.8|64708|64693.3|602
1632883500000|2021-09-29 02:45:00|64717.2|64707.2|64714.2|64704.2|64722.2|64707.2|64709.7|64696.9|577
1632883800000|2021-09-29 02:50:00|64714.1|64704.1|64722.4|64702.4|64723.9|64708.9|64711.7|64697.4|540
1632884100000|2021-09-29 02:55:00|64722.3|64702.3|64711.6|64701.6|64722.3|64705|64708.6|64694.2|558
1632884400000|2021-09-29 03:00:00|64711.4|64701.4|64711.9|64691.9|64715.5|64701.4|64700.9|64686.4|660
1632884700000|2021-09-29 03:05:00|64712.1|64692.1|64712|64702|64718.9|64706.6|64705.7|64689.3|543
1632885000000|2021-09-29 03:10:00|64711.9|64701.9|64702.7|64692.7|64715.6|64702.1|64702.7|64689|499
1632885300000|2021-09-29 03:15:00|64702.8|64692.8|64698.2|64688.2|64712.3|64697|64698.2|64683.5|481
1632885600000|2021-09-29 03:20:00|64698.1|64688.1|64708.7|64688.7|64713.1|64695.5|64690.2|64675|695
1632885900000|2021-09-29 03:25:00|64708.6|64688.6|64691.7|64681.7|64708.7|64693.3|64690.3|64676.4|639
1632886200000|2021-09-29 03:30:00|64691.8|64681.8|64705.8|64685.8|64709.3|64694.6|64691.5|64678.5|494
1632886500000|2021-09-29 03:35:00|64705.9|64685.9|64707.5|64697.5|64712.6|64697.7|64699.7|64684.7|401
1632886800000|2021-09-29 03:40:00|64707.6|64697.6|64706.4|64696.4|64714.8|64699.5|64705|64688.9|312
1632887100000|2021-09-29 03:45:00|64711.7|64691.7|64714.4|64694.4|64714.7|64699.3|64704.8|64690|403
1632887400000|2021-09-29 03:50:00|64714.5|64694.5|64713.4|64693.4|64714.5|64699.7|64705.2|64690|389
1632887700000|2021-09-29 03:55:00|64713.5|64693.5|64709.3|64699.3|64717|64701.8|64705|64690.5|397
1632888000000|2021-09-29 04:00:00|64709.4|64699.4|64719.7|64699.7|64722.8|64707.5|64709.3|64699.3|476
1632888300000|2021-09-29 04:05:00|64718.8|64698.8|64708.3|64698.3|64720.8|64705.9|64708|64692.9|452
1632888600000|2021-09-29 04:10:00|64708.1|64698.1|64718.2|64698.2|64718.3|64702.7|64705.2|64690|425
1632888900000|2021-09-29 04:15:00|64718.1|64698.1|64706.8|64696.8|64718.5|64702.2|64704.7|64689.6|379
1632889200000|2021-09-29 04:20:00|64706.7|64696.7|64705.8|64695.8|64710.5|64697.2|64704.6|64689.7|211
1632889500000|2021-09-29 04:25:00|64705.9|64695.9|64708.7|64698.7|64713|64699|64703.2|64688.2|264
1632889800000|2021-09-29 04:30:00|64708.6|64698.6|64713.2|64693.2|64717.9|64701.8|64708.6|64692.1|310
1632890100000|2021-09-29 04:35:00|64713.1|64693.1|64715.2|64695.2|64718.7|64698.7|64712.7|64692.7|333
1632890400000|2021-09-29 04:40:00|64715.3|64695.3|64714.9|64694.9|64715.4|64695.4|64712.8|64692.8|397
1632890700000|2021-09-29 04:45:00|64714.8|64694.8|64717.5|64697.5|64719.2|64699.2|64707.4|64692.7|348
1632891000000|2021-09-29 04:50:00|64717.4|64697.4|64719.1|64699.1|64721.1|64704.5|64711.3|64694.5|353
1632891300000|2021-09-29 04:55:00|64719|64699|64706.4|64696.4|64719.3|64701.8|64705.3|64690|457
1632891600000|2021-09-29 05:00:00|64706.5|64696.5|64711.5|64691.5|64714.9|64701.2|64704.9|64690|627
1632891900000|2021-09-29 05:05:00|64706.4|64696.4|64706|64696|64718.5|64703.8|64706|64690.9|603
1632892200000|2021-09-29 05:10:00|64705.7|64695.7|64711.7|64701.7|64719.8|64706.7|64705.6|64691|577
1632892500000|2021-09-29 05:15:00|64711.5|64701.5|64706.6|64696.6|64718.1|64703.1|64706.2|64692.2|580
1632892800000|2021-09-29 05:20:00|64706.3|64696.3|64715.1|64705.1|64721.1|64709.4|64706.3|64691.8|611
1632893100000|2021-09-29 05:25:00|64715|64705|64715|64695|64720.7|64705.7|64709.6|64694.6|600
1632893400000|2021-09-29 05:30:00|64715.1|64695.1|64711.5|64691.5|64717|64703|64705.6|64690.8|618
1632893700000|2021-09-29 05:35:00|64706.8|64696.8|64694.4|64684.4|64712.7|64697.1|64691.7|64675.7|606
1632894000000|2021-09-29 05:40:00|64694.3|64684.3|64694.2|64674.2|64702.1|64687.6|64686.3|64671.5|677
1632894300000|2021-09-29 05:45:00|64694.3|64674.3|64701.2|64681.2|64702.1|64689.4|64688.7|64674.1|548
1632894600000|2021-09-29 05:50:00|64701.3|64681.3|64693.5|64683.5|64704.4|64689.5|64692.6|64677.9|620
1632894900000|2021-09-29 05:55:00|64693.4|64683.4|64699.6|64689.6|64710.3|64694.8|64687.8|64672.3|711
1632895200000|2021-09-29 06:00:00|64699.4|64689.4|64704.2|64684.2|64711.4|64696|64691|64675.4|771
1632895500000|2021-09-29 06:05:00|64704.1|64684.1|64687.8|64677.8|64709.1|64692.8|64687.7|64671.7|754
1632895800000|2021-09-29 06:10:00|64687.9|64677.9|64689|64669|64700.2|64684.4|64681.8|64666.3|719
1632896100000|2021-09-29 06:15:00|64689.1|64669.1|64679.4|64669.4|64692.1|64677|64679.4|64665.3|733
1632896400000|2021-09-29 06:20:00|64680.3|64670.3|64683.5|64673.5|64694.9|64680.4|64676|64663|703
1632896700000|2021-09-29 06:25:00|64683.2|64673.2|64679|64669|64690.7|64676.5|64676.3|64661.4|668
1632897000000|2021-09-29 06:30:00|64683.7|64663.7|64695|64675|64696.2|64681.1|64678.2|64663.1|705
1632897300000|2021-09-29 06:35:00|64694.9|64674.9|64687.2|64667.2|64699.1|64685.3|64680.9|64666.2|621
1632897600000|2021-09-29 06:40:00|64687.1|64667.1|64686.6|64676.6|64701.5|64686.5|64682.5|64667.1|609
1632897900000|2021-09-29 06:45:00|64686.5|64676.5|64679.2|64669.2|64693.8|64679|64678.9|64664.3|593
1632898200000|2021-09-29 06:50:00|64679|64669|64684.6|64674.6|64690.5|64675.6|64677.3|64664.8|545
1632898500000|2021-09-29 06:55:00|64684.7|64674.7|64694.5|64674.5|64699|64683.7|64682.7|64667.8|731
1632898800000|2021-09-29 07:00:00|64689.3|64679.3|64716.7|64696.7|64717.8|64697.8|64689.3|64673.1|787
1632899100000|2021-09-29 07:05:00|64716.9|64696.9|64723|64713|64736.6|64721.1|64709.6|64694.2|858
1632899400000|2021-09-29 07:10:00|64723.4|64713.4|64729.7|64709.7|64731.8|64716.6|64717.1|64701.6|702
1632899700000|2021-09-29 07:15:00|64724.8|64714.8|64719.4|64709.4|64737.2|64722.7|64717.8|64702.2|739
1632900000000|2021-09-29 07:20:00|64719.5|64709.5|64713.7|64703.7|64726.6|64711.7|64706.8|64691.4|749
1632900300000|2021-09-29 07:25:00|64714.2|64704.2|64694.2|64674.2|64720.1|64704.6|64683.8|64667.3|795
1632900600000|2021-09-29 07:30:00|64694|64674|64694.3|64674.3|64696.5|64681.6|64676.2|64661.2|787
1632900900000|2021-09-29 07:35:00|64694.4|64674.4|64691.5|64681.5|64703.5|64688.4|64685.5|64670.6|636
1632901200000|2021-09-29 07:40:00|64691|64681|64699.3|64679.3|64702.4|64687.4|64688.7|64673.9|637
1632901500000|2021-09-29 07:45:00|64699.2|64679.2|64699.8|64689.8|64704.8|64691.2|64689.8|64677.2|655
1632901800000|2021-09-29 07:50:00|64699.7|64689.7|64723.5|64703.5|64729.3|64714.4|64696.1|64681.7|662
1632902100000|2021-09-29 07:55:00|64723.4|64703.4|64719.6|64699.6|64726.7|64712.7|64708.2|64694.5|614
1632902400000|2021-09-29 08:00:00|64719.9|64699.9|64710.6|64690.6|64719.9|64704.6|64701.2|64685.8|629
1632902700000|2021-09-29 08:05:00|64710.5|64690.5|64719|64709|64724.1|64709.6|64705.6|64690.4|615
1632903000000|2021-09-29 08:10:00|64719.2|64709.2|64740.5|64730.5|64745.8|64732.8|64719.2|64705.8|687
1632903300000|2021-09-29 08:15:00|64740.3|64730.3|64734.3|64724.3|64745.7|64732.6|64730.3|64718.3|647
1632903600000|2021-09-29 08:20:00|64734.4|64724.4|64722.3|64712.3|64741.1|64726.4|64721.7|64706.8|583
1632903900000|2021-09-29 08:25:00|64721.5|64711.5|64725.3|64715.3|64732.6|64718.8|64718.8|64703.4|585
1632904200000|2021-09-29 08:30:00|64725.4|64715.4|64723.3|64713.3|64737.9|64723.4|64721|64706.6|550
1632904500000|2021-09-29 08:35:00|64723.4|64713.4|64728.2|64718.2|64732.9|64718.4|64719.2|64706|494
1632904800000|2021-09-29 08:40:00|64727.9|64717.9|64727.1|64717.1|64738.4|64723.1|64726.7|64710.9|501
1632905100000|2021-09-29 08:45:00|64727.2|64717.2|64717.5|64707.5|64734.5|64719.4|64717.5|64704.9|570
1632905400000|2021-09-29 08:50:00|64717.6|64707.6|64712.7|64702.7|64727.4|64713.7|64712.3|64702.3|491
1632905700000|2021-09-29 08:55:00|64712.5|64702.5|64724.1|64714.1|64729.4|64714.2|64712.1|64698.4|512
1632906000000|2021-09-29 09:00:00|64723.9|64713.9|64715.1|64705.1|64728.7|64714|64715|64700.2|505
1632906300000|2021-09-29 09:05:00|64715.2|64705.2|64715.7|64705.7|64721.7|64706.7|64712.6|64697.8|471
1632906600000|2021-09-29 09:10:00|64715.6|64705.6|64707|64697|64720.1|64705.7|64705.6|64690.9|377
1632906900000|2021-09-29 09:15:00|64706.7|64696.7|64707.7|64697.7|64717|64702.2|64704.4|64691.4|471
1632907200000|2021-09-29 09:20:00|64708.2|64698.2|64713.5|64703.5|64718.5|64704.1|64705.8|64691|470
1632907500000|2021-09-29 09:25:00|64713.4|64703.4|64710.6|64700.6|64722.7|64708|64710.3|64695.9|472
1632907800000|2021-09-29 09:30:00|64710.8|64700.8|64723.7|64713.7|64729.9|64715.2|64706.2|64691.6|561
1632908100000|2021-09-29 09:35:00|64729.3|64709.3|64726.7|64706.7|64729.5|64714.3|64721|64705.6|451
1632908400000|2021-09-29 09:40:00|64726.6|64706.6|64720.1|64710.1|64728.5|64713.8|64716.6|64704.6|413
1632908700000|2021-09-29 09:45:00|64720|64710|64723|64713|64729.1|64713.7|64716.1|64702.5|435
1632909000000|2021-09-29 09:50:00|64722.9|64712.9|64720.5|64710.5|64729|64713.8|64719.3|64704.5|328
1632909300000|2021-09-29 09:55:00|64720.3|64710.3|64708.9|64698.9|64727.1|64712|64705|64689.7|549
1632909600000|2021-09-29 10:00:00|64708.7|64698.7|64720.6|64700.6|64720.7|64704.7|64704.6|64689.3|536
1632909900000|2021-09-29 10:05:00|64720.4|64700.4|64727.7|64707.7|64727.8|64711.5|64717.1|64700.4|415
1632910200000|2021-09-29 10:10:00|64727.6|64707.6|64728.2|64708.2|64730.5|64714.1|64721|64705.8|359
1632910500000|2021-09-29 10:15:00|64728.3|64708.3|64710|64690|64728.3|64712.5|64701.4|64685.7|468
1632910800000|2021-09-29 10:20:00|64710.1|64690.1|64720.9|64700.9|64721|64706.4|64706.4|64689.7|556
1632911100000|2021-09-29 10:25:00|64721|64701|64702.2|64692.2|64721.1|64706.1|64701.2|64684.4|480
1632911400000|2021-09-29 10:30:00|64702.1|64692.1|64703.7|64693.7|64711.8|64697.3|64700.4|64685.3|451
1632911700000|2021-09-29 10:35:00|64703.6|64693.6|64702.5|64692.5|64710.6|64695.6|64698|64682.6|441
1632912000000|2021-09-29 10:40:00|64702.4|64692.4|64702.4|64692.4|64710.4|64697.2|64701|64686.9|406
1632912300000|2021-09-29 10:45:00|64702.6|64692.6|64705|64695|64710.5|64695.7|64700.9|64686|398
1632912600000|2021-09-29 10:50:00|64705.1|64695.1|64708.6|64688.6|64711.2|64696.1|64701.9|64686.7|401
1632912900000|2021-09-29 10:55:00|64708.5|64688.5|64706.8|64686.8|64708.6|64690.4|64698.5|64681.5|468
1632913200000|2021-09-29 11:00:00|64706.9|64686.9|64701.8|64681.8|64712.5|64695.5|64698.3|64681.7|599
1632913500000|2021-09-29 11:05:00|64702|64682|64709.7|64689.7|64711|64694.4|64692.2|64676.2|551
1632913800000|2021-09-29 11:10:00|64709.4|64689.4|64709.7|64689.7|64712.2|64696.6|64703|64685.6|536
1632914100000|2021-09-29 11:15:00|64709.9|64689.9|64724.2|64704.2|64729.5|64714|64705.3|64689|736
1632914400000|2021-09-29 11:20:00|64724.4|64704.4|64736.3|64716.3|64742.1|64722.1|64722.7|64702.7|652
1632914700000|2021-09-29 11:25:00|64736.4|64716.4|64726.2|64706.2|64737.5|64720|64720.9|64703.9|636
1632915000000|2021-09-29 11:30:00|64726.1|64706.1|64722.2|64702.2|64731.7|64717.8|64716.4|64701.3|657
1632915300000|2021-09-29 11:35:00|64722.5|64702.5|64719.9|64699.9|64723.7|64708.4|64712.3|64694.3|567
1632915600000|2021-09-29 11:40:00|64720|64700|64711|64691|64720.7|64705.4|64710.8|64690.8|494
1632915900000|2021-09-29 11:45:00|64710.9|64690.9|64707.9|64687.9|64714.7|64699.6|64703.9|64687.6|498
1632916200000|2021-09-29 11:50:00|64708|64688|64704|64684|64708.3|64688.3|64693.8|64678.8|446
1632916500000|2021-09-29 11:55:00|64703.9|64683.9|64702.2|64682.2|64704.5|64689.5|64687.3|64671.4|507
1632916800000|2021-09-29 12:00:00|64702.5|64682.5|64703.9|64683.9|64710|64694.7|64697.2|64681.8|562
1632917100000|2021-09-29 12:05:00|64704|64684|64694.2|64674.2|64704.1|64686.1|64682.1|64666.9|553
1632917400000|2021-09-29 12:10:00|64694.3|64674.3|64693.1|64673.1|64696.8|64680.1|64683.9|64667.5|537
1632917700000|2021-09-29 12:15:00|64692.1|64672.1|64681.6|64661.6|64698.2|64678.2|64678.5|64658.5|640
1632918000000|2021-09-29 12:20:00|64682.6|64662.6|64684.5|64664.5|64693.7|64673.7|64682.6|64662.6|640
1632918300000|2021-09-29 12:25:00|64684.6|64664.6|64686.2|64666.2|64686.6|64671.3|64675|64660.1|523
1632918600000|2021-09-29 12:30:00|64686.3|64666.3|64694.2|64674.2|64699.6|64682.8|64685.1|64666.3|691
1632918900000|2021-09-29 12:35:00|64694|64674|64705|64685|64705.4|64690.1|64689.1|64672.9|635
1632919200000|2021-09-29 12:40:00|64704.9|64684.9|64691.8|64671.8|64709.9|64692.7|64687.7|64669.3|738
1632919500000|2021-09-29 12:45:00|64692.1|64672.1|64682|64662|64700.7|64685.8|64672.5|64657.7|636
1632919800000|2021-09-29 12:50:00|64682.2|64662.2|64687.2|64667.2|64694.4|64678.4|64679.5|64662.2|616
1632920100000|2021-09-29 12:55:00|64687|64667|64681.4|64661.4|64689.7|64674.8|64671.7|64658.2|635
1632920400000|2021-09-29 13:00:00|64680.9|64660.9|64678.5|64668.5|64691.7|64676.4|64677.8|64660.8|730
1632920700000|2021-09-29 13:05:00|64678.6|64668.6|64690.6|64670.6|64690.6|64673.5|64670.6|64656.1|814
1632921000000|2021-09-29 13:10:00|64690.2|64670.2|64681.8|64661.8|64690.7|64675.6|64676.3|64660.1|810
1632921300000|2021-09-29 13:15:00|64681.6|64661.6|64683.1|64663.1|64688.8|64673.7|64674.5|64658.5|739
1632921600000|2021-09-29 13:20:00|64683|64663|64692.3|64672.3|64694.4|64679|64677.7|64663|739
1632921900000|2021-09-29 13:25:00|64692.2|64672.2|64705.5|64685.5|64711.2|64693.4|64688.3|64671.9|751
1632922200000|2021-09-29 13:30:00|64705.9|64685.9|64704.7|64684.7|64707.8|64692.6|64694.4|64678.7|908
1632922500000|2021-09-29 13:35:00|64700.1|64690.1|64705.6|64685.6|64707.5|64692.5|64686.8|64671.2|916
1632922800000|2021-09-29 13:40:00|64700.9|64690.9|64703.6|64693.6|64714.2|64699.5|64698.8|64683.1|814
1632923100000|2021-09-29 13:45:00|64708.4|64688.4|64690.1|64670.1|64714.9|64696.2|64689.4|64669.4|915
1632923400000|2021-09-29 13:50:00|64689.8|64669.8|64685.9|64665.9|64693.9|64677.5|64669.3|64649.3|918
1632923700000|2021-09-29 13:55:00|64685.6|64665.6|64680.2|64660.2|64695.8|64681.8|64665.9|64649.2|857
1632924000000|2021-09-29 14:00:00|64680.5|64660.5|64700.8|64680.8|64702.7|64682.7|64672.9|64652.9|917
1632924300000|2021-09-29 14:05:00|64701.3|64681.3|64706.2|64686.2|64711.2|64695.6|64699.3|64679.3|828
1632924600000|2021-09-29 14:10:00|64706.5|64686.5|64715.7|64695.7|64722.8|64707.2|64701.4|64686.5|789
1632924900000|2021-09-29 14:15:00|64715.6|64695.6|64718.7|64708.7|64728.4|64712.8|64708.1|64692.2|762
1632925200000|2021-09-29 14:20:00|64718.9|64708.9|64719.9|64699.9|64725.5|64710.9|64708.3|64692.6|834
1632925500000|2021-09-29 14:25:00|64720.3|64700.3|64707.4|64697.4|64720.6|64704.7|64702.4|64687.2|734
1632925800000|2021-09-29 14:30:00|64707.5|64697.5|64719.4|64709.4|64730|64712.9|64707.4|64693.2|886
1632926100000|2021-09-29 14:35:00|64719.2|64709.2|64733|64713|64734.9|64719.4|64717|64700.2|790
1632926400000|2021-09-29 14:40:00|64732.9|64712.9|64726.8|64716.8|64734|64718.5|64722.3|64707|768
1632926700000|2021-09-29 14:45:00|64727|64717|64720.8|64710.8|64732.9|64717.8|64718.2|64701.9|711
1632927000000|2021-09-29 14:50:00|64720.7|64710.7|64726.2|64706.2|64731.7|64716.8|64713.9|64698.9|810
1632927300000|2021-09-29 14:55:00|64726.1|64706.1|64731.7|64721.7|64736.1|64721.8|64720.8|64705.3|717
1632927600000|2021-09-29 15:00:00|64731.6|64721.6|64741.9|64721.9|64750.8|64734|64729.1|64716.2|814
1632927900000|2021-09-29 15:05:00|64741.8|64721.8|64736.2|64716.2|64745.5|64729.4|64725.5|64708.8|736
1632928200000|2021-09-29 15:10:00|64736.1|64716.1|64729.9|64719.9|64741.2|64725.7|64729.7|64713.1|638
1632928500000|2021-09-29 15:15:00|64730|64720|64739.4|64729.4|64747.9|64733.2|64730|64716.4|569
1632928800000|2021-09-29 15:20:00|64739.2|64729.2|64731|64721|64744.6|64729.7|64728.7|64713.6|560
1632929100000|2021-09-29 15:25:00|64735.7|64715.7|64737.5|64717.5|64738.4|64723.5|64726.7|64709.8|614
1632929400000|2021-09-29 15:30:00|64737.1|64717.1|64742.2|64732.2|64751.9|64735.2|64733.1|64715.6|635
1632929700000|2021-09-29 15:35:00|64742.1|64732.1|64755.1|64735.1|64755.1|64739.9|64738.3|64725.4|632
1632930000000|2021-09-29 15:40:00|64755.2|64735.2|64756.2|64746.2|64761.8|64746.9|64752.6|64735.2|615
1632930300000|2021-09-29 15:45:00|64761|64741|64761.5|64741.5|64763.3|64748.2|64753.7|64736.9|582
1632930600000|2021-09-29 15:50:00|64761.3|64741.3|64759.9|64739.9|64761.3|64746.2|64748.6|64733.7|605
1632930900000|2021-09-29 15:55:00|64760.1|64740.1|64754.4|64744.4|64760.9|64745.5|64748.9|64733.8|657
1632931200000|2021-09-29 16:00:00|64754.1|64744.1|64757|64737|64759.6|64744.2|64747.7|64733.1|662
1632931500000|2021-09-29 16:05:00|64756.8|64736.8|64753.7|64733.7|64757.7|64743|64745.9|64730.3|511
1632931800000|2021-09-29 16:10:00|64753.8|64733.8|64754.3|64744.3|64762.9|64747.6|64748.7|64733.2|488
1632932100000|2021-09-29 16:15:00|64754.2|64744.2|64755.3|64745.3|64761.9|64747.4|64754.1|64738.7|471
1632932400000|2021-09-29 16:20:00|64755.4|64745.4|64760.5|64750.5|64765.4|64750.7|64755.3|64740.2|457
1632932700000|2021-09-29 16:25:00|64760.4|64750.4|64768.6|64748.6|64769.1|64754.5|64758|64742.3|583
1632933000000|2021-09-29 16:30:00|64769.1|64749.1|64780.6|64760.6|64780.6|64765.6|64762.1|64746.6|583
1632933300000|2021-09-29 16:35:00|64775.6|64765.6|64790.5|64770.5|64791|64774.9|64773.8|64757.6|585
1632933600000|2021-09-29 16:40:00|64790.6|64770.6|64789.8|64769.8|64793|64775.7|64782|64766.3|617
1632933900000|2021-09-29 16:45:00|64789.6|64769.6|64784.1|64764.1|64791.3|64771.7|64781.7|64762.5|532
1632934200000|2021-09-29 16:50:00|64784.2|64764.2|64785.3|64765.3|64787.5|64771.5|64775.6|64758.6|431
1632934500000|2021-09-29 16:55:00|64785.2|64765.2|64779.4|64759.4|64785.4|64769.8|64773.8|64758.5|462
1632934800000|2021-09-29 17:00:00|64779.5|64759.5|64785.6|64765.6|64785.7|64768.5|64775.3|64755.3|520
1632935100000|2021-09-29 17:05:00|64785.5|64765.5|64781|64761|64787.8|64772|64775.9|64760.6|414
1632935400000|2021-09-29 17:10:00|64776|64766|64789.5|64769.5|64790.8|64774.8|64775.9|64760.9|469
1632935700000|2021-09-29 17:15:00|64789.4|64769.4|64781.6|64761.6|64791|64775.9|64776.8|64761.6|342
1632936000000|2021-09-29 17:20:00|64781.5|64761.5|64777.4|64767.4|64783.4|64768.8|64775.2|64760.2|416
1632936300000|2021-09-29 17:25:00|64777.3|64767.3|64789.5|64769.5|64791.5|64776.4|64776.4|64761.9|466
1632936600000|2021-09-29 17:30:00|64789.4|64769.4|64793.8|64783.8|64798.7|64784.1|64785.6|64769.2|454
1632936900000|2021-09-29 17:35:00|64793.9|64783.9|64803|64783|64804.4|64789.3|64793.8|64778.9|423
1632937200000|2021-09-29 17:40:00|64802.9|64782.9|64797.6|64777.6|64802.9|64785.4|64795.1|64775.5|542
1632937500000|2021-09-29 17:45:00|64797.5|64777.5|64803.3|64783.3|64804.9|64784.9|64796.4|64776.4|445
1632937800000|2021-09-29 17:50:00|64803.2|64783.2|64799.6|64779.6|64803.5|64783.5|64796.1|64776.1|385
1632938100000|2021-09-29 17:55:00|64800.1|64780.1|64796.4|64776.4|64803.1|64785.7|64790.3|64774.4|572
1632938400000|2021-09-29 18:00:00|64796.7|64776.7|64808|64788|64808.6|64792.9|64796.4|64776.4|438
1632938700000|2021-09-29 18:05:00|64808.1|64788.1|64800.1|64780.1|64808.5|64790.1|64794.5|64777.3|428
1632939000000|2021-09-29 18:10:00|64798.9|64778.9|64786.8|64766.8|64799.2|64779.2|64786.8|64766.8|536
1632939300000|2021-09-29 18:15:00|64786.6|64766.6|64790.1|64770.1|64791.5|64771.5|64784.7|64764.7|472
1632939600000|2021-09-29 18:20:00|64790|64770|64786.9|64766.9|64793.6|64775.4|64785.1|64765.1|385
1632939900000|2021-09-29 18:25:00|64787.1|64767.1|64789.5|64769.5|64789.7|64769.7|64783.3|64763.3|449
1632940200000|2021-09-29 18:30:00|64789.2|64769.2|64789.6|64769.6|64792.1|64772.1|64786.6|64766.6|440
1632940500000|2021-09-29 18:35:00|64789.7|64769.7|64789.6|64769.6|64793.9|64773.9|64787.2|64767.2|435
1632940800000|2021-09-29 18:40:00|64789.4|64769.4|64786.9|64766.9|64791.9|64773.5|64783.2|64766.6|368
1632941100000|2021-09-29 18:45:00|64787|64767|64786.5|64766.5|64789.4|64774.1|64782.4|64765.8|427
1632941400000|2021-09-29 18:50:00|64786.7|64766.7|64792.1|64772.1|64792.8|64777.6|64783.7|64766.4|361
1632941700000|2021-09-29 18:55:00|64792|64772|64789.2|64779.2|64794.6|64779.8|64785.9|64770.5|397
1632942000000|2021-09-29 19:00:00|64789|64779|64796.4|64776.4|64796.6|64779|64789|64769.5|469
1632942300000|2021-09-29 19:05:00|64796.3|64776.3|64794.1|64774.1|64797.7|64777.7|64791.3|64771.3|356
1632942600000|2021-09-29 19:10:00|64794.2|64774.2|64793.7|64773.7|64794.8|64774.8|64791.3|64771.3|364
1632942900000|2021-09-29 19:15:00|64793.9|64773.9|64803.9|64783.9|64804.2|64787.6|64793.8|64773.8|415
1632943200000|2021-09-29 19:20:00|64804|64784|64804.2|64784.2|64805.4|64785.4|64801.8|64781.8|327
1632943500000|2021-09-29 19:25:00|64804.3|64784.3|64804.7|64784.7|64804.7|64784.7|64799.7|64779.7|278
1632943800000|2021-09-29 19:30:00|64804.6|64784.6|64799.3|64779.3|64805.5|64785.5|64798.8|64778.8|315
1632944100000|2021-09-29 19:35:00|64799.4|64779.4|64802.5|64782.5|64803.9|64783.9|64798.9|64778.9|274
1632944400000|2021-09-29 19:40:00|64802.9|64782.9|64801.7|64781.7|64805.3|64785.3|64801.6|64781.6|253
1632944700000|2021-09-29 19:45:00|64801.8|64781.8|64802.5|64782.5|64804.7|64784.7|64801.1|64781.1|340
1632945000000|2021-09-29 19:50:00|64802.6|64782.6|64801.9|64781.9|64804|64787.9|64797.9|64779.4|379
1632945300000|2021-09-29 19:55:00|64802|64782|64807.2|64787.2|64807.9|64787.9|64801.6|64781.6|425
1632945600000|2021-09-29 20:00:00|64807.1|64787.1|64806.8|64786.8|64809.2|64789.2|64806.5|64786.5|326
1632945900000|2021-09-29 20:05:00|64806.9|64786.9|64799.8|64779.8|64807.9|64787.9|64799.3|64779.3|281
1632946200000|2021-09-29 20:10:00|64799.9|64779.9|64805.6|64785.6|64806.3|64786.3|64796.7|64776.7|221
1632946500000|2021-09-29 20:15:00|64805.7|64785.7|64808|64788|64808.7|64788.7|64804.6|64784.6|258
1632946800000|2021-09-29 20:20:00|64808.1|64788.1|64807.7|64787.7|64808.6|64788.6|64807.5|64787.5|124
1632947100000|2021-09-29 20:25:00|64807.8|64787.8|64807.2|64787.2|64808|64788|64806.4|64786.4|132
1632947400000|2021-09-29 20:30:00|64807.4|64787.4|64803.6|64783.6|64807.9|64787.9|64802.4|64782.4|173
1632947700000|2021-09-29 20:35:00|64803.9|64783.9|64804.2|64784.2|64806.8|64786.8|64802.4|64782.4|232
1632948000000|2021-09-29 20:40:00|64804.7|64784.7|64804.2|64784.2|64805.8|64785.8|64803.1|64783.1|186
1632948300000|2021-09-29 20:45:00|64804.4|64784.4|64794.8|64774.8|64807|64787|64793.6|64773.6|273
1632948600000|2021-09-29 20:50:00|64794.6|64774.6|64791.2|64771.2|64794.6|64774.6|64788.5|64768.5|257
1632948900000|2021-09-29 20:55:00|64790.9|64770.9|64783.2|64763.2|64792.7|64772.7|64778.9|64758.9|382
1632949200000|2021-09-29 21:00:00|64781.4|64761.4|64789.6|64769.6|64792|64772|64781.4|64759.5|71
1632949500000|2021-09-29 21:05:00|64794.9|64761|64791|64771|64800.7|64772.7|64783.9|64760.6|108
1632949800000|2021-09-29 21:10:00|64796.8|64765.8|64798.8|64763.2|64800.3|64774.6|64783.9|64758.3|112
1632950100000|2021-09-29 21:15:00|64794.3|64758.9|64800.1|64761.2|64800.2|64774.3|64785.9|64758.9|126
1632950400000|2021-09-29 21:20:00|64788|64768|64791.6|64760.5|64800.7|64772.6|64786.6|64759.3|166
1632950700000|2021-09-29 21:25:00|64791.5|64760.6|64802.2|64769.9|64804.6|64776.9|64785.7|64758.7|293
1632951000000|2021-09-29 21:30:00|64801.9|64770.8|64808.6|64764|64808.6|64777.6|64793.8|64763.5|149
1632951300000|2021-09-29 21:35:00|64806.9|64764.3|64803.3|64767.5|64809.6|64777|64793.3|64760.6|113
1632951600000|2021-09-29 21:40:00|64802.7|64767.8|64801|64781|64808.6|64783.3|64794.9|64766.4|144
1632951900000|2021-09-29 21:45:00|64800.1|64780.1|64794.2|64774.2|64803.1|64783.1|64794.2|64774.2|144
1632952200000|2021-09-29 21:50:00|64794.6|64774.6|64804.9|64768.1|64810.4|64776.1|64794.2|64762.1|182
1632952500000|2021-09-29 21:55:00|64804.7|64768|64809.1|64766.9|64811.8|64776.2|64794.4|64762.9|100
1632952800000|2021-09-29 22:00:00|64792.2|64772.2|64794.1|64774.1|64805|64777|64792.2|64764.5|234
1632953100000|2021-09-29 22:05:00|64794.2|64774.2|64801.4|64769.7|64810.2|64775.7|64793.2|64764.7|175
1632953400000|2021-09-29 22:10:00|64795.2|64775.2|64806.8|64767|64807|64775.7|64793.6|64765.4|152
1632953700000|2021-09-29 22:15:00|64806.1|64766|64793.6|64773.6|64806.1|64775.2|64792.1|64765.3|155
1632954000000|2021-09-29 22:20:00|64792.6|64772.6|64798|64767.6|64801.2|64775.1|64792.4|64767.2|115
1632954300000|2021-09-29 22:25:00|64801.1|64767.2|64791.9|64771.9|64801.1|64774.7|64790.9|64765.5|156
1632954600000|2021-09-29 22:30:00|64791|64771|64792.2|64772.2|64799.5|64774|64790.7|64765.5|126
1632954900000|2021-09-29 22:35:00|64791.4|64771.4|64789.6|64769.6|64798.6|64773.6|64787.7|64765.5|143
1632955200000|2021-09-29 22:40:00|64789.8|64769.8|64791.9|64771.9|64801.7|64774|64789|64762.8|163
1632955500000|2021-09-29 22:45:00|64791.8|64771.8|64790.7|64770.7|64798.1|64772|64790.3|64764.2|121
1632955800000|2021-09-29 22:50:00|64790.9|64770.9|64789.6|64769.6|64797.6|64771.6|64789.4|64763.9|113
1632956100000|2021-09-29 22:55:00|64790|64770|64791.1|64771.1|64796.8|64772.6|64789.4|64764.4|103
1632956400000|2021-09-29 23:00:00|64789.9|64769.9|64790.5|64770.5|64791.7|64771.7|64788.9|64768.9|182
1632956700000|2021-09-29 23:05:00|64789.6|64769.6|64790.9|64770.9|64792.8|64772.8|64789.6|64769.6|138
1632957000000|2021-09-29 23:10:00|64791.4|64771.4|64791.2|64771.2|64791.8|64771.8|64789.6|64769.6|130
1632957300000|2021-09-29 23:15:00|64791|64771|64788.9|64768.9|64791.6|64771.6|64787.8|64767.8|132
1632957600000|2021-09-29 23:20:00|64788.5|64768.5|64789|64769|64792.4|64772.4|64782.7|64762.7|233
1632957900000|2021-09-29 23:25:00|64789.3|64769.3|64789.9|64769.9|64790.8|64770.8|64787.9|64767.9|146
1632958200000|2021-09-29 23:30:00|64788.5|64768.5|64787.9|64767.9|64789.5|64769.5|64786.4|64766.4|201
1632958500000|2021-09-29 23:35:00|64788.6|64768.6|64787.6|64767.6|64788.8|64768.8|64786.5|64766.5|187
1632958800000|2021-09-29 23:40:00|64787.4|64767.4|64789.5|64769.5|64793.9|64773.9|64787.4|64767.4|253
1632959100000|2021-09-29 23:45:00|64789.4|64769.4|64791.8|64771.8|64792.3|64772.3|64788.4|64768.4|262
1632959400000|2021-09-29 23:50:00|64791.6|64771.6|64787.7|64767.7|64791.9|64771.9|64787.4|64767.4|211
1632959700000|2021-09-29 23:55:00|64787.9|64767.9|64793.3|64773.3|64794|64774|64785.5|64765.5|257
1632960000000|2021-09-30 00:00:00|64793.6|64773.6|64793.3|64773.3|64800.5|64780.5|64792.7|64772.7|557
1632960300000|2021-09-30 00:05:00|64793|64773|64797|64777|64799.1|64779.1|64791.3|64771.3|373
1632960600000|2021-09-30 00:10:00|64797.2|64777.2|64794.5|64774.5|64800.3|64780.3|64792.9|64772.9|350
1632960900000|2021-09-30 00:15:00|64794.6|64774.6|64792.4|64772.4|64795.1|64775.1|64791.2|64771.2|336
1632961200000|2021-09-30 00:20:00|64792.5|64772.5|64792.2|64772.2|64792.9|64772.9|64788.8|64768.8|305
1632961500000|2021-09-30 00:25:00|64792.1|64772.1|64792.7|64772.7|64794.3|64774.3|64791.6|64771.6|261
1632961800000|2021-09-30 00:30:00|64792.9|64772.9|64790.2|64770.2|64797.7|64777.7|64786.5|64766.5|405
1632962100000|2021-09-30 00:35:00|64790.3|64770.3|64786|64766|64791.9|64771.9|64782|64762|423
1632962400000|2021-09-30 00:40:00|64786.1|64766.1|64786.6|64766.6|64789.5|64769.5|64785.6|64765.6|365
1632962700000|2021-09-30 00:45:00|64786.7|64766.7|64776.9|64756.9|64788.1|64768.1|64775.2|64755.2|442
1632963000000|2021-09-30 00:50:00|64777.8|64757.8|64785.2|64765.2|64788.8|64768.8|64777.3|64757.3|473
1632963300000|2021-09-30 00:55:00|64785.3|64765.3|64796.4|64776.4|64806.2|64786.2|64785.1|64765.1|471
1632963600000|2021-09-30 01:00:00|64797.6|64777.6|64780.8|64760.8|64801.7|64781.7|64778.2|64758.2|701
1632963900000|2021-09-30 01:05:00|64780.9|64760.9|64782.4|64762.4|64788.6|64773.7|64780.9|64760.9|542
1632964200000|2021-09-30 01:10:00|64782.3|64762.3|64781.6|64761.6|64785.8|64765.8|64779.3|64759.3|442
1632964500000|2021-09-30 01:15:00|64781.8|64761.8|64784.3|64764.3|64784.9|64764.9|64772.6|64752.6|491
1632964800000|2021-09-30 01:20:00|64784.7|64764.7|64785.9|64765.9|64792.1|64772.1|64780.1|64764.2|522
1632965100000|2021-09-30 01:25:00|64786|64766|64784.3|64764.3|64789.8|64769.8|64782|64762|526
1632965400000|2021-09-30 01:30:00|64784.4|64764.4|64780.3|64760.3|64790.8|64775.5|64776.8|64756.8|766
1632965700000|2021-09-30 01:35:00|64780.1|64760.1|64761.2|64741.2|64785.6|64765.6|64756.3|64736.3|819
1632966000000|2021-09-30 01:40:00|64761.1|64741.1|64756.2|64736.2|64766.8|64750.7|64745.4|64729.4|724
1632966300000|2021-09-30 01:45:00|64756.3|64736.3|64749.4|64739.4|64758|64742.5|64745.7|64730.7|691
1632966600000|2021-09-30 01:50:00|64749.6|64739.6|64746.6|64736.6|64761.2|64745.9|64745.9|64731.8|670
1632966900000|2021-09-30 01:55:00|64751.1|64731.1|64751.1|64731.1|64757.6|64741.7|64743.1|64727.3|748
1632967200000|2021-09-30 02:00:00|64751.2|64731.2|64744.3|64734.3|64757.2|64742.3|64742.7|64728|600
1632967500000|2021-09-30 02:05:00|64744.2|64734.2|64754.9|64734.9|64756.4|64741.4|64742.4|64728.7|605
1632967800000|2021-09-30 02:10:00|64755.1|64735.1|64759.5|64739.5|64763.8|64749.2|64749.9|64734.6|594
1632968100000|2021-09-30 02:15:00|64759.4|64739.4|64760.2|64740.2|64760.9|64745.6|64749.6|64734.7|509
1632968400000|2021-09-30 02:20:00|64760.1|64740.1|64755.6|64735.6|64762.2|64745.9|64750.5|64735.3|492
1632968700000|2021-09-30 02:25:00|64755.4|64735.4|64769.1|64749.1|64769.3|64753.1|64749.2|64734.1|540
1632969000000|2021-09-30 02:30:00|64769|64749|64764.2|64754.2|64773.7|64757.9|64762.5|64745.1|631
1632969300000|2021-09-30 02:35:00|64764.3|64754.3|64761.4|64741.4|64770|64754.8|64756|64741.3|497
1632969600000|2021-09-30 02:40:00|64761.5|64741.5|64735|64725|64761.7|64746|64732.1|64717.5|575
1632969900000|2021-09-30 02:45:00|64734.9|64724.9|64731.2|64721.2|64742.2|64726.5|64730.2|64716.1|547
1632970200000|2021-09-30 02:50:00|64731|64721|64728.8|64708.8|64734.2|64722.3|64723.7|64705.1|532
1632970500000|2021-09-30 02:55:00|64728.9|64708.9|64726.7|64716.7|64733.6|64718.6|64718.1|64703.4|664
1632970800000|2021-09-30 03:00:00|64726.5|64716.5|64729.2|64709.2|64734.5|64719.5|64718.4|64703.4|540
1632971100000|2021-09-30 03:05:00|64729.1|64709.1|64721.8|64701.8|64729.6|64714.6|64714.9|64699.9|418
1632971400000|2021-09-30 03:10:00|64716.6|64706.6|64720.5|64700.5|64726.4|64711.1|64715|64700.1|464
1632971700000|2021-09-30 03:15:00|64720.6|64700.6|64716.8|64706.8|64723.7|64708.3|64715|64700.3|405
1632972000000|2021-09-30 03:20:00|64716.9|64706.9|64721.9|64701.9|64729.9|64714.3|64715.4|64701.9|544
1632972300000|2021-09-30 03:25:00|64722|64702|64720.7|64710.7|64727.8|64712.9|64716.7|64701.7|456
1632972600000|2021-09-30 03:30:00|64720.8|64710.8|64720.2|64710.2|64733.7|64720|64719.7|64705.3|437
1632972900000|2021-09-30 03:35:00|64720.3|64710.3|64723.3|64713.3|64728.7|64714.1|64719.5|64704.7|283
1632973200000|2021-09-30 03:40:00|64723.2|64713.2|64733.2|64713.2|64736.1|64716.1|64722.6|64708.9|379
1632973500000|2021-09-30 03:45:00|64733.1|64713.1|64738.3|64718.3|64738.6|64723.4|64721.1|64706.5|451
1632973800000|2021-09-30 03:50:00|64738.4|64718.4|64730.5|64710.5|64739.6|64724.2|64722.1|64706.9|467
1632974100000|2021-09-30 03:55:00|64730.6|64710.6|64733.6|64713.6|64734.3|64718.1|64725.5|64710.1|337
1632974400000|2021-09-30 04:00:00|64733.5|64713.5|64733.3|64713.3|64736.2|64719.2|64727.2|64712.1|299
1632974700000|2021-09-30 04:05:00|64733.2|64713.2|64738.7|64718.7|64738.9|64723.8|64728.7|64712.9|316
1632975000000|2021-09-30 04:10:00|64738.6|64718.6|64736|64726|64743.7|64727.6|64733.4|64718.3|373
1632975300000|2021-09-30 04:15:00|64735.9|64725.9|64738.1|64728.1|64743.8|64729.1|64734.6|64719.8|303
1632975600000|2021-09-30 04:20:00|64738.2|64728.2|64745.1|64725.1|64748|64733.3|64738|64723|300
1632975900000|2021-09-30 04:25:00|64745.2|64725.2|64744.9|64724.9|64747.1|64732.3|64738.9|64724|263
1632976200000|2021-09-30 04:30:00|64744.8|64724.8|64748.1|64728.1|64748.4|64733.6|64739.6|64724.8|240
1632976500000|2021-09-30 04:35:00|64747.8|64727.8|64741.1|64731.1|64748.3|64733.3|64740.7|64726.5|228
1632976800000|2021-09-30 04:40:00|64741.2|64731.2|64741.7|64731.7|64747.5|64732.7|64740|64724.8|245
1632977100000|2021-09-30 04:45:00|64741.6|64731.6|64743.4|64723.4|64746.5|64732.3|64737.7|64722.9|278
1632977400000|2021-09-30 04:50:00|64738.7|64728.7|64743.2|64723.2|64743.4|64729.5|64735.9|64721.8|277
1632977700000|2021-09-30 04:55:00|64743|64723|64741.6|64721.6|64748.6|64734.5|64735.3|64717.3|494
1632978000000|2021-09-30 05:00:00|64741.8|64721.8|64729.7|64719.7|64746.1|64731.3|64727.2|64712.4|572
1632978300000|2021-09-30 05:05:00|64729.9|64719.9|64726.2|64716.2|64738|64723.9|64724|64711|403
1632978600000|2021-09-30 05:10:00|64726.1|64716.1|64731.8|64721.8|64734.3|64722.1|64723.7|64709.2|400
1632978900000|2021-09-30 05:15:00|64731.6|64721.6|64726.7|64716.7|64734.1|64721.6|64725.2|64710.4|310
1632979200000|2021-09-30 05:20:00|64726.6|64716.6|64726.7|64716.7|64735.5|64720.4|64721.5|64707.1|396
1632979500000|2021-09-30 05:25:00|64726.8|64716.8|64733.9|64713.9|64734.1|64718.1|64720.5|64706.3|454
1632979800000|2021-09-30 05:30:00|64733.8|64713.8|64740.6|64720.6|64741.2|64726.7|64729|64713.2|533
1632980100000|2021-09-30 05:35:00|64740.7|64720.7|64729.7|64719.7|64743.3|64728.2|64726.1|64711|432
1632980400000|2021-09-30 05:40:00|64729.6|64719.6|64728.9|64718.9|64734.6|64719.8|64724.6|64710.9|362
1632980700000|2021-09-30 05:45:00|64728.8|64718.8|64727.9|64717.9|64737.3|64722.4|64725.1|64711.6|406
1632981000000|2021-09-30 05:50:00|64728|64718|64756.3|64736.3|64756.6|64738.4|64726.1|64712.9|593
1632981300000|2021-09-30 05:55:00|64750.5|64740.5|64739.7|64719.7|64755.3|64740.5|64725.5|64709.8|862
1632981600000|2021-09-30 06:00:00|64739.6|64719.6|64738.7|64728.7|64743.9|64728.7|64726.6|64711|706
1632981900000|2021-09-30 06:05:00|64738|64728|64729.6|64709.6|64742.1|64728|64725.5|64709.6|577
1632982200000|2021-09-30 06:10:00|64729.7|64709.7|64724.6|64704.6|64735|64720.8|64719.3|64704.2|545
1632982500000|2021-09-30 06:15:00|64724.7|64704.7|64716.3|64696.3|64724.7|64709.7|64708.6|64692.6|648
1632982800000|2021-09-30 06:20:00|64716.2|64696.2|64712.9|64702.9|64723.7|64709|64709.4|64694.1|588
1632983100000|2021-09-30 06:25:00|64712.7|64702.7|64720.2|64710.2|64726.3|64711.1|64711.4|64696.7|742
1632983400000|2021-09-30 06:30:00|64719.9|64709.9|64727.3|64707.3|64731.3|64716.3|64718.5|64703.8|567
1632983700000|2021-09-30 06:35:00|64727.9|64707.9|64723.5|64713.5|64732|64716.7|64721.9|64707.8|477
1632984000000|2021-09-30 06:40:00|64723.4|64713.4|64713.4|64703.4|64723.5|64713.5|64708.4|64695.1|605
1632984300000|2021-09-30 06:45:00|64713.3|64703.3|64717.1|64707.1|64722.6|64707.2|64709.3|64695.2|609
1632984600000|2021-09-30 06:50:00|64717|64707|64713.9|64703.9|64722.7|64708.8|64713.3|64699.6|540
1632984900000|2021-09-30 06:55:00|64713.6|64703.6|64714.3|64694.3|64719.9|64704.4|64707.3|64692|673
1632985200000|2021-09-30 07:00:00|64714.5|64694.5|64729.8|64709.8|64730.6|64714.3|64706|64691.2|730
1632985500000|2021-09-30 07:05:00|64723.6|64713.6|64734.8|64724.8|64742.5|64727.6|64722.4|64707.4|716
1632985800000|2021-09-30 07:10:00|64734.9|64724.9|64736.3|64716.3|64749.1|64734|64731.4|64716.3|710
1632986100000|2021-09-30 07:15:00|64736.6|64716.6|64725.9|64715.9|64739.3|64724.2|64721.7|64706.5|717
1632986400000|2021-09-30 07:20:00|64725.8|64715.8|64713.5|64703.5|64727.8|64716.5|64709.3|64694.3|699
1632986700000|2021-09-30 07:25:00|64713.6|64703.6|64725.9|64705.9|64733.8|64718.3|64711.3|64696.5|728
1632987000000|2021-09-30 07:30:00|64726.2|64706.2|64719.7|64709.7|64727.7|64712.7|64718.2|64703.4|558
1632987300000|2021-09-30 07:35:00|64719.9|64709.9|64716.4|64706.4|64724.8|64710.2|64713.8|64700.2|498
1632987600000|2021-09-30 07:40:00|64716.5|64706.5|64719.4|64699.4|64732.5|64717.3|64712.4|64697.1|617
1632987900000|2021-09-30 07:45:00|64719.5|64699.5|64700.7|64680.7|64719.7|64703|64685.9|64665.9|700
1632988200000|2021-09-30 07:50:00|64700.6|64680.6|64702.5|64692.5|64710.1|64693.9|64692.7|64676.4|560
1632988500000|2021-09-30 07:55:00|64707.6|64687.6|64691.1|64681.1|64710|64696.6|64690.4|64675.4|582
1632988800000|2021-09-30 08:00:00|64691|64681|64693.5|64673.5|64695.3|64681.3|64684.5|64670.6|615
1632989100000|2021-09-30 08:05:00|64687.9|64677.9|64688.8|64668.8|64696.1|64681.2|64676.8|64662.1|680
1632989400000|2021-09-30 08:10:00|64688.9|64668.9|64678.6|64668.6|64690.4|64675|64671.4|64656.2|566
1632989700000|2021-09-30 08:15:00|64678.7|64668.7|64690.5|64670.5|64692.4|64679.5|64677.5|64665.1|641
1632990000000|2021-09-30 08:20:00|64690.3|64670.3|64678.7|64668.7|64694.2|64679|64678.5|64663.5|552
1632990300000|2021-09-30 08:25:00|64678.9|64668.9|64696.9|64686.9|64702.7|64687.9|64676.9|64662.7|625
1632990600000|2021-09-30 08:30:00|64697|64687|64695.5|64685.5|64705.2|64691.2|64693.5|64678.9|565
1632990900000|2021-09-30 08:35:00|64695.4|64685.4|64697.3|64687.3|64705.8|64690.3|64690.8|64675.8|544
1632991200000|2021-09-30 08:40:00|64697.4|64687.4|64700.8|64690.8|64716.7|64701.6|64697.2|64683.5|599
1632991500000|2021-09-30 08:45:00|64700.9|64690.9|64701.9|64691.9|64708.1|64693.3|64699.2|64684.2|556
1632991800000|2021-09-30 08:50:00|64702|64692|64697.3|64687.3|64710.5|64695.4|64696.9|64683.4|456
1632992100000|2021-09-30 08:55:00|64697.2|64687.2|64695.1|64685.1|64702.7|64687.9|64694.8|64679.9|499
1632992400000|2021-09-30 09:00:00|64699.7|64679.7|64685.4|64675.4|64699.8|64685|64684.9|64669.9|459
1632992700000|2021-09-30 09:05:00|64684.9|64674.9|64688.1|64678.1|64693.9|64679.1|64681.9|64667.5|515
1632993000000|2021-09-30 09:10:00|64688.2|64678.2|64690.7|64680.7|64699.3|64684.2|64683.6|64669.7|496
1632993300000|2021-09-30 09:15:00|64690.8|64680.8|64694.8|64674.8|64697.4|64682.4|64687.4|64672.2|464
1632993600000|2021-09-30 09:20:00|64694.7|64674.7|64692.6|64672.6|64697.9|64680.3|64685.7|64670.6|486
1632993900000|2021-09-30 09:25:00|64692.5|64672.5|64686.9|64676.9|64699.1|64683.9|64686.5|64671.4|405
1632994200000|2021-09-30 09:30:00|64686.8|64676.8|64692.6|64682.6|64698.2|64683.2|64685.8|64670.8|448
1632994500000|2021-09-30 09:35:00|64697.5|64677.5|64686.9|64676.9|64697.5|64681.5|64686.4|64672.2|333
1632994800000|2021-09-30 09:40:00|64687.4|64677.4|64688.5|64678.5|64694.2|64679.4|64685.3|64672.1|428
1632995100000|2021-09-30 09:45:00|64688.4|64678.4|64693.5|64673.5|64694.8|64679.6|64686.1|64672.4|479
1632995400000|2021-09-30 09:50:00|64694.2|64674.2|64696|64676|64696.6|64681.9|64687.7|64672.9|501
1632995700000|2021-09-30 09:55:00|64696.1|64676.1|64678.1|64668.1|64696.1|64680.8|64677.6|64664.3|494
1632996000000|2021-09-30 10:00:00|64678|64668|64685.9|64675.9|64696.6|64682.1|64676.4|64661.7|652
1632996300000|2021-09-30 10:05:00|64686.7|64676.7|64694|64684|64702.2|64686.9|64685.4|64671|469
1632996600000|2021-09-30 10:10:00|64693.9|64683.9|64689.4|64679.4|64704|64688.4|64688.7|64673.9|435
1632996900000|2021-09-30 10:15:00|64688.9|64678.9|64691.9|64681.9|64699.3|64685.1|64684.1|64669.2|493
1632997200000|2021-09-30 10:20:00|64691.8|64681.8|64703.1|64693.1|64712.8|64697.9|64691.8|64678.1|610
1632997500000|2021-09-30 10:25:00|64702.9|64692.9|64714.9|64694.9|64716.2|64700.9|64700.8|64686.2|639
1632997800000|2021-09-30 10:30:00|64714.1|64694.1|64721.8|64701.8|64728.4|64714.6|64707.9|64691.5|593
1632998100000|2021-09-30 10:35:00|64721.9|64701.9|64718.2|64708.2|64725.2|64708.2|64713.5|64698.5|441
1632998400000|2021-09-30 10:40:00|64718|64708|64716.6|64706.6|64727|64711.8|64714|64699|504
1632998700000|2021-09-30 10:45:00|64720.4|64700.4|64710.5|64690.5|64720.4|64705.1|64704|64688.4|619
1632999000000|2021-09-30 10:50:00|64710.6|64690.6|64718.7|64698.7|64719.3|64704.4|64703.3|64688.8|494
1632999300000|2021-09-30 10:55:00|64718.6|64698.6|64719.4|64699.4|64722.1|64707|64712.8|64698.2|440
1632999600000|2021-09-30 11:00:00|64719.6|64699.6|64713.1|64703.1|64721.4|64706.3|64712.7|64697.7|554
1632999900000|2021-09-30 11:05:00|64713.3|64703.3|64703.3|64683.3|64719.9|64705.3|64694.3|64678.9|530
1633000200000|2021-09-30 11:10:00|64703|64683|64707.2|64687.2|64709.8|64689.8|64692|64675.4|543
1633000500000|2021-09-30 11:15:00|64706.7|64686.7|64699|64679|64713.2|64695.7|64697.4|64677.5|543
1633000800000|2021-09-30 11:20:00|64699.1|64679.1|64696.7|64686.7|64703.7|64687.4|64693.5|64677.8|469
1633001100000|2021-09-30 11:25:00|64696.8|64686.8|64704.5|64684.5|64706.4|64691.2|64694.6|64678.9|467
1633001400000|2021-09-30 11:30:00|64704.4|64684.4|64704.9|64684.9|64709.3|64692.6|64697.5|64682.3|481
1633001700000|2021-09-30 11:35:00|64704.5|64684.5|64690.5|64670.5|64704.6|64684.6|64686.1|64670.1|621
1633002000000|2021-09-30 11:40:00|64690.4|64670.4|64697.3|64677.3|64700.6|64681.4|64685.4|64668.7|594
1633002300000|2021-09-30 11:45:00|64697.6|64677.6|64710.1|64690.1|64710.6|64695.3|64691.3|64674.5|633
1633002600000|2021-09-30 11:50:00|64710|64690|64707.3|64687.3|64713.9|64697|64703.2|64684|531
1633002900000|2021-09-30 11:55:00|64707.4|64687.4|64704.9|64684.9|64713.3|64698.3|64702.9|64682.9|436
1633003200000|2021-09-30 12:00:00|64704.8|64684.8|64698.2|64678.2|64705.1|64685.1|64692.3|64672.3|511
1633003500000|2021-09-30 12:05:00|64698.4|64678.4|64691.7|64671.7|64700.7|64680.7|64681.7|64666.6|509
1633003800000|2021-09-30 12:10:00|64691.4|64671.4|64702.2|64692.2|64707.8|64692.7|64691.1|64671.1|468
1633004100000|2021-09-30 12:15:00|64702.1|64692.1|64707.4|64687.4|64709.2|64694.3|64701.1|64685.8|462
1633004400000|2021-09-30 12:20:00|64707.7|64687.7|64701.3|64681.3|64708.2|64693.3|64693.6|64678.3|644
1633004700000|2021-09-30 12:25:00|64701.1|64681.1|64695.6|64675.6|64707.4|64691.7|64695.4|64675.4|555
1633005000000|2021-09-30 12:30:00|64695.3|64675.3|64693.7|64673.7|64698.6|64678.6|64683.2|64663.2|825
1633005300000|2021-09-30 12:35:00|64693.9|64673.9|64681.7|64661.7|64700.9|64680.9|64680.9|64660.9|764
1633005600000|2021-09-30 12:40:00|64681.6|64661.6|64672.2|64652.2|64683.5|64663.9|64666.5|64647|691
1633005900000|2021-09-30 12:45:00|64672.1|64652.1|64672.6|64652.6|64677.7|64662.8|64669|64649.8|487
1633006200000|2021-09-30 12:50:00|64672.5|64652.5|64659.1|64639.1|64676.4|64656.4|64657.6|64637.6|616
1633006500000|2021-09-30 12:55:00|64659.2|64639.2|64648.9|64628.9|64659.4|64644.3|64637.4|64619.6|675
1633006800000|2021-09-30 13:00:00|64649.1|64629.1|64662.9|64642.9|64663.1|64644|64642.9|64624.2|768
1633007100000|2021-09-30 13:05:00|64662.8|64642.8|64659.4|64639.4|64669.8|64653.2|64655.8|64639.3|694
1633007400000|2021-09-30 13:10:00|64659.3|64639.3|64651.4|64631.4|64661.8|64647.1|64643|64627.1|706
1633007700000|2021-09-30 13:15:00|64651|64631|64639.7|64629.7|64651.3|64635|64634|64617.7|662
1633008000000|2021-09-30 13:20:00|64639.8|64629.8|64628.1|64608.1|64649.1|64630.9|64623.7|64608.1|752
1633008300000|2021-09-30 13:25:00|64627.9|64607.9|64613.4|64603.4|64631.1|64615.4|64612.9|64599.3|709
1633008600000|2021-09-30 13:30:00|64613.5|64603.5|64578.3|64558.3|64623.6|64606.3|64577.9|64557.9|944
1633008900000|2021-09-30 13:35:00|64577.5|64557.5|64579.6|64559.6|64588.8|64571.3|64570.3|64552.9|767
1633009200000|2021-09-30 13:40:00|64579.8|64559.8|64587.8|64567.8|64594.5|64579.1|64569.6|64552.2|811
1633009500000|2021-09-30 13:45:00|64588.1|64568.1|64576.2|64556.2|64589|64571.6|64570|64550.8|837
1633009800000|2021-09-30 13:50:00|64575.8|64555.8|64565.8|64545.8|64576.8|64559.7|64555.7|64540.7|855
1633010100000|2021-09-30 13:55:00|64565.9|64545.9|64579|64559|64586.2|64569.2|64554.1|64536|866
1633010400000|2021-09-30 14:00:00|64578.9|64558.9|64598.6|64578.6|64607.2|64591|64574.4|64558.9|860
1633010700000|2021-09-30 14:05:00|64598|64578|64598.3|64578.3|64610.4|64594.2|64592.9|64576.4|790
1633011000000|2021-09-30 14:10:00|64598.4|64578.4|64589.1|64569.1|64598.4|64578.4|64577.7|64561.6|823
1633011300000|2021-09-30 14:15:00|64589|64569|64598.1|64578.1|64600|64580|64581.6|64566.7|812
1633011600000|2021-09-30 14:20:00|64598.2|64578.2|64601.8|64581.8|64615.6|64600.4|64591.1|64573.6|746
1633011900000|2021-09-30 14:25:00|64601.4|64581.4|64594.5|64574.5|64601.4|64584.7|64585.9|64566.7|815
1633012200000|2021-09-30 14:30:00|64594.4|64574.4|64577.8|64557.8|64595.3|64576.2|64572.8|64555.8|817
1633012500000|2021-09-30 14:35:00|64577.4|64557.4|64578.4|64558.4|64580.3|64562.3|64563|64547|737
1633012800000|2021-09-30 14:40:00|64578|64558|64576.2|64556.2|64590.2|64575|64570.2|64554.5|756
1633013100000|2021-09-30 14:45:00|64576.1|64556.1|64572.7|64552.7|64580.1|64562.1|64554|64538|784
1633013400000|2021-09-30 14:50:00|64572.4|64552.4|64572.9|64552.9|64576|64556|64560.9|64540.9|785
1633013700000|2021-09-30 14:55:00|64572.6|64552.6|64550.7|64530.7|64574.2|64554.2|64544.3|64524.3|994
1633014000000|2021-09-30 15:00:00|64550.8|64530.8|64547.2|64527.2|64553.7|64533.7|64540.1|64520.1|874
1633014300000|2021-09-30 15:05:00|64547.3|64527.3|64526|64506|64552.5|64532.5|64524.3|64504.3|792
1633014600000|2021-09-30 15:10:00|64526.2|64506.2|64500.9|64480.9|64528.2|64511.4|64496.8|64476.8|799
1633014900000|2021-09-30 15:15:00|64501.1|64481.1|64477.2|64457.2|64503|64483|64464.7|64444.7|773
1633015200000|2021-09-30 15:20:00|64477.3|64457.3|64504.8|64484.8|64505|64485|64477.2|64457.2|773
1633015500000|2021-09-30 15:25:00|64505.2|64485.2|64491.7|64471.7|64508.2|64488.2|64490.9|64470.9|812
1633015800000|2021-09-30 15:30:00|64493.4|64473.4|64511.9|64491.9|64512.2|64496.5|64488.2|64468.2|774
1633016100000|2021-09-30 15:35:00|64510|64490|64511.6|64491.6|64525.6|64510.6|64506.9|64489.9|808
1633016400000|2021-09-30 15:40:00|64511.7|64491.7|64525.5|64505.5|64527.5|64508.9|64497.1|64481.6|790
1633016700000|2021-09-30 15:45:00|64525.3|64505.3|64533.8|64513.8|64542.7|64524.3|64517.8|64498|735
1633017000000|2021-09-30 15:50:00|64534.2|64514.2|64530.5|64510.5|64541.3|64526|64526.2|64507.6|697
1633017300000|2021-09-30 15:55:00|64525.5|64515.5|64533.3|64513.3|64538.6|64522|64522.2|64505.2|624
1633017600000|2021-09-30 16:00:00|64533|64513|64533.4|64513.4|64536.3|64520.6|64523.1|64505.7|636
1633017900000|2021-09-30 16:05:00|64533.9|64513.9|64545.3|64525.3|64546.5|64526.5|64524.8|64505.9|635
1633018200000|2021-09-30 16:10:00|64546.8|64526.8|64557.7|64547.7|64568.1|64549.7|64538.2|64522.5|721
1633018500000|2021-09-30 16:15:00|64563.2|64543.2|64558.3|64538.3|64570.7|64555|64553.5|64535.7|730
1633018800000|2021-09-30 16:20:00|64558.6|64538.6|64569|64549|64573.7|64553.7|64547.3|64529.6|725
1633019100000|2021-09-30 16:25:00|64568.9|64548.9|64566.5|64546.5|64569.4|64549.8|64556.6|64541.2|743
1633019400000|2021-09-30 16:30:00|64566.4|64546.4|64564.8|64544.8|64577.6|64557.6|64560.3|64541|757
1633019700000|2021-09-30 16:35:00|64564.7|64544.7|64556.1|64536.1|64569.3|64551.1|64551.9|64534.9|733
1633020000000|2021-09-30 16:40:00|64556.3|64536.3|64559.9|64539.9|64560.3|64545|64550.8|64532.2|613
1633020300000|2021-09-30 16:45:00|64560|64540|64542.2|64522.2|64564.6|64546.9|64541.8|64521.8|609
1633020600000|2021-09-30 16:50:00|64542.3|64522.3|64547.9|64527.9|64554|64534|64542.2|64522.2|597
1633020900000|2021-09-30 16:55:00|64547.8|64527.8|64557.4|64537.4|64557.5|64540.2|64547.7|64527.7|558
1633021200000|2021-09-30 17:00:00|64557.5|64537.5|64541.5|64521.5|64563.8|64543.8|64536.5|64521.4|653
1633021500000|2021-09-30 17:05:00|64541.9|64521.9|64540.2|64520.2|64549|64530.1|64532.7|64517.2|473
1633021800000|2021-09-30 17:10:00|64540.3|64520.3|64538.3|64518.3|64542.3|64525.1|64530.9|64512.5|517
1633022100000|2021-09-30 17:15:00|64538.4|64518.4|64536.4|64516.4|64558.8|64538.8|64531.8|64511.8|710
1633022400000|2021-09-30 17:20:00|64536.5|64516.5|64537.2|64517.2|64542.1|64522.1|64534|64514|555
1633022700000|2021-09-30 17:25:00|64536.8|64516.8|64545.2|64525.2|64547.4|64527.4|64536.1|64516.1|531
1633023000000|2021-09-30 17:30:00|64545.4|64525.4|64549.1|64529.1|64551.7|64531.7|64544.9|64524.9|604
1633023300000|2021-09-30 17:35:00|64549.2|64529.2|64547.6|64527.6|64554.5|64534.5|64538.2|64519.9|624
1633023600000|2021-09-30 17:40:00|64547.8|64527.8|64552|64532|64552.9|64532.9|64543.7|64523.7|637
1633023900000|2021-09-30 17:45:00|64552.1|64532.1|64549.4|64529.4|64553.1|64536.1|64541.9|64521.9|582
1633024200000|2021-09-30 17:50:00|64548.5|64528.5|64548.6|64528.6|64557|64537|64547|64527|627
1633024500000|2021-09-30 17:55:00|64548.4|64528.4|64550.1|64530.1|64553.6|64535.9|64545.9|64526.9|655
1633024800000|2021-09-30 18:00:00|64550.3|64530.3|64548.5|64528.5|64551.9|64531.9|64543.2|64523.2|637
1633025100000|2021-09-30 18:05:00|64548.4|64528.4|64537.1|64517.1|64551.5|64531.5|64532.1|64512.1|544
1633025400000|2021-09-30 18:10:00|64537.2|64517.2|64536.8|64516.8|64543.6|64523.6|64533.5|64513.5|593
1633025700000|2021-09-30 18:15:00|64536.9|64516.9|64547.7|64527.7|64550|64530.5|64536.7|64516.7|595
1633026000000|2021-09-30 18:20:00|64547.8|64527.8|64544.5|64524.5|64547.8|64530.4|64540.1|64524.4|461
1633026300000|2021-09-30 18:25:00|64544.6|64524.6|64524.4|64504.4|64544.9|64528.1|64524.4|64504.4|642
1633026600000|2021-09-30 18:30:00|64524.5|64504.5|64518.7|64498.7|64529.6|64509.6|64508.4|64493.3|679
1633026900000|2021-09-30 18:35:00|64518.8|64498.8|64524.1|64504.1|64528.3|64512.2|64512.9|64497.1|596
1633027200000|2021-09-30 18:40:00|64524.6|64504.6|64507.9|64487.9|64524.7|64504.7|64504|64484|570
1633027500000|2021-09-30 18:45:00|64507.4|64487.4|64504.1|64484.1|64507.8|64491.3|64496.6|64476.6|497
1633027800000|2021-09-30 18:50:00|64503.9|64483.9|64507.7|64487.7|64513.4|64496.4|64496.9|64479.6|570
1633028100000|2021-09-30 18:55:00|64508.3|64488.3|64500.5|64480.5|64510|64492.4|64493.5|64478.5|544
1633028400000|2021-09-30 19:00:00|64499.4|64479.4|64510|64490|64512.3|64492.3|64494|64474|586
1633028700000|2021-09-30 19:05:00|64509.9|64489.9|64502.4|64482.4|64509.9|64489.9|64496|64480.6|440
1633029000000|2021-09-30 19:10:00|64502.2|64482.2|64499.2|64479.2|64502.4|64487.5|64494.7|64475.6|473
1633029300000|2021-09-30 19:15:00|64499.1|64479.1|64488.3|64468.3|64499.2|64479.2|64487.5|64467.5|382
1633029600000|2021-09-30 19:20:00|64488.1|64468.1|64491.5|64471.5|64492|64472|64488.1|64468.1|380
1633029900000|2021-09-30 19:25:00|64491.9|64471.9|64492.8|64472.8|64495.1|64475.1|64489.6|64469.6|374
1633030200000|2021-09-30 19:30:00|64493|64473|64486.7|64466.7|64493.2|64473.2|64486.1|64466.1|349
1633030500000|2021-09-30 19:35:00|64486.9|64466.9|64487.3|64467.3|64488.3|64472.4|64472.6|64452.6|497
1633030800000|2021-09-30 19:40:00|64487.5|64467.5|64488.8|64468.8|64494.8|64474.8|64485.3|64465.3|454
1633031100000|2021-09-30 19:45:00|64488.7|64468.7|64492.9|64472.9|64499.7|64479.7|64488.4|64468.4|609
1633031400000|2021-09-30 19:50:00|64492.5|64472.5|64495.7|64475.7|64496.9|64476.9|64488.3|64468.3|699
1633031700000|2021-09-30 19:55:00|64495.6|64475.6|64492.4|64472.4|64495.7|64475.7|64483.2|64463.2|596
1633032000000|2021-09-30 20:00:00|64492.2|64472.2|64494.4|64474.4|64496.5|64476.5|64488.3|64468.3|508
1633032300000|2021-09-30 20:05:00|64494.8|64474.8|64497.8|64477.8|64506.7|64486.7|64494|64474|394
1633032600000|2021-09-30 20:10:00|64498|64478|64494.8|64474.8|64498|64478|64492.9|64472.9|282
1633032900000|2021-09-30 20:15:00|64494.9|64474.9|64492.3|64472.3|64497.3|64477.3|64491.3|64471.3|330
1633033200000|2021-09-30 20:20:00|64492.4|64472.4|64490.4|64470.4|64493.7|64473.7|64489.7|64469.7|198
1633033500000|2021-09-30 20:25:00|64490.5|64470.5|64489.3|64469.3|64490.6|64470.6|64487.3|64467.3|178
1633033800000|2021-09-30 20:30:00|64489.6|64469.6|64488.7|64468.7|64490.7|64470.7|64488.2|64468.2|173
1633034100000|2021-09-30 20:35:00|64488.6|64468.6|64489.7|64469.7|64492|64472|64488|64468|255
1633034400000|2021-09-30 20:40:00|64489.5|64469.5|64496.7|64476.7|64498.4|64478.4|64489.3|64469.3|250
1633034700000|2021-09-30 20:45:00|64496.5|64476.5|64497.5|64477.5|64502.9|64482.9|64492.8|64472.8|240
1633035000000|2021-09-30 20:50:00|64497.6|64477.6|64500.6|64480.6|64504.2|64484.2|64496.9|64476.9|219
1633035300000|2021-09-30 20:55:00|64501.2|64481.2|64505.4|64485.4|64506.9|64486.9|64501.2|64481.2|324
1633035600000|2021-09-30 21:00:00|64505.2|64485.2|64531.6|64484.6|64531.8|64491.1|64505.1|64482.3|50
1633035900000|2021-09-30 21:05:00|64508.3|64488.3|64515.5|64495.5|64554.6|64500.8|64505.1|64479.5|319
1633036200000|2021-09-30 21:10:00|64515.7|64495.7|64526.3|64506.3|64529.5|64509.5|64510.3|64490.3|297
1633036500000|2021-09-30 21:15:00|64526|64506|64524.3|64504.3|64532.9|64512.9|64521.6|64501.6|198
1633036800000|2021-09-30 21:20:00|64524.1|64504.1|64522.6|64502.6|64527.5|64507.5|64521.7|64501.7|182
1633037100000|2021-09-30 21:25:00|64522.3|64502.3|64524.1|64504.1|64525|64505|64520.9|64500.9|222
1633037400000|2021-09-30 21:30:00|64524.5|64504.5|64523.3|64503.3|64527.1|64507.1|64515.9|64495.9|233
1633037700000|2021-09-30 21:35:00|64522.8|64502.8|64520.9|64500.9|64531.5|64511.5|64518.3|64498.3|187
1633038000000|2021-09-30 21:40:00|64520.5|64500.5|64519|64499|64527.3|64507.3|64518.1|64498.1|261
1633038300000|2021-09-30 21:45:00|64519.4|64499.4|64523.3|64503.3|64525.8|64505.8|64513.2|64480.2|174
1633038600000|2021-09-30 21:50:00|64523.8|64503.8|64507.8|64487.8|64525|64505|64504.6|64478.6|185
1633038900000|2021-09-30 21:55:00|64505|64485|64514.5|64472.8|64514.5|64487.9|64505|64467.8|278
1633039200000|2021-09-30 22:00:00|64514.2|64472.7|64493.6|64473.6|64514.5|64487.3|64491.7|64471.7|388
1633039500000|2021-09-30 22:05:00|64493.8|64473.8|64496.1|64476.1|64496.8|64476.8|64493.1|64473.1|239
1633039800000|2021-09-30 22:10:00|64496.2|64476.2|64495|64475|64497.6|64477.6|64493.7|64473.7|245
1633040100000|2021-09-30 22:15:00|64495.8|64475.8|64491.7|64471.7|64497.2|64477.2|64490.4|64470.4|322
1633040400000|2021-09-30 22:20:00|64491.8|64471.8|64496.1|64476.1|64499.3|64479.3|64491.8|64471.8|489
1633040700000|2021-09-30 22:25:00|64495.5|64475.5|64498.4|64478.4|64500.5|64480.5|64495|64475|297
1633041000000|2021-09-30 22:30:00|64497.9|64477.9|64502.7|64482.7|64504.8|64484.8|64496.3|64476.3|227
1633041300000|2021-09-30 22:35:00|64502.5|64482.5|64503.4|64483.4|64505.7|64485.7|64499.8|64479.8|210
1633041600000|2021-09-30 22:40:00|64503.3|64483.3|64504.6|64484.6|64506.5|64486.5|64502.8|64482.8|162
1633041900000|2021-09-30 22:45:00|64505.3|64485.3|64504.5|64484.5|64506.3|64486.3|64502.4|64482.4|308
1633042200000|2021-09-30 22:50:00|64504.8|64484.8|64501.6|64481.6|64505.7|64485.7|64499.7|64479.7|312
1633042500000|2021-09-30 22:55:00|64502.2|64482.2|64502.5|64482.5|64503.8|64483.8|64500.4|64480.4|151
1633042800000|2021-09-30 23:00:00|64502.4|64482.4|64505.3|64485.3|64505.8|64485.8|64501.7|64481.7|167
1633043100000|2021-09-30 23:05:00|64505.5|64485.5|64505.7|64485.7|64507.1|64487.1|64504.3|64484.3|157
1633043400000|2021-09-30 23:10:00|64504.8|64484.8|64510.7|64490.7|64512.4|64492.4|64504.7|64484.7|217
1633043700000|2021-09-30 23:15:00|64510.5|64490.5|64511.1|64491.1|64512.9|64492.9|64507.6|64487.6|215
1633044000000|2021-09-30 23:20:00|64511.3|64491.3|64502.7|64482.7|64511.3|64491.3|64500.9|64480.9|307
1633044300000|2021-09-30 23:25:00|64502.9|64482.9|64508.2|64488.2|64508.5|64488.5|64502.7|64482.7|330
1633044600000|2021-09-30 23:30:00|64508|64488|64509.2|64489.2|64510.5|64490.5|64505.9|64485.9|389
1633044900000|2021-09-30 23:35:00|64509.1|64489.1|64509.2|64489.2|64509.7|64489.7|64506.6|64486.6|361
1633045200000|2021-09-30 23:40:00|64508.9|64488.9|64509.3|64489.3|64510.3|64490.3|64507.4|64487.4|224
1633045500000|2021-09-30 23:45:00|64509.4|64489.4|64507.9|64487.9|64513.8|64489.9|64501|64475.7|573
1633045800000|2021-09-30 23:50:00|64508|64488|64505.8|64485.8|64512.7|64492.7|64498.6|64478.6|408
1633046100000|2021-09-30 23:55:00|64506.3|64486.3|64501.8|64481.8|64507.4|64487.4|64499.9|64479.9|225
1633046400000|2021-10-01 00:00:00|64502.5|64482.5|64512.2|64492.2|64513.6|64493.6|64500|64480|377
1633046700000|2021-10-01 00:05:00|64511.9|64491.9|64502.9|64482.9|64511.9|64491.9|64502.5|64482.5|281
1633047000000|2021-10-01 00:10:00|64502.8|64482.8|64509.7|64489.7|64512.1|64492.1|64502.3|64482.3|312
1633047300000|2021-10-01 00:15:00|64510.2|64490.2|64514.5|64494.5|64517.7|64497.7|64505.3|64485.3|359
1633047600000|2021-10-01 00:20:00|64514.8|64494.8|64518.8|64498.8|64522.1|64502.1|64514.2|64494.2|272
1633047900000|2021-10-01 00:25:00|64518.7|64498.7|64519.9|64499.9|64521.1|64501.1|64518|64498|333
1633048200000|2021-10-01 00:30:00|64520|64500|64524.4|64504.4|64524.8|64504.8|64520|64500|297
1633048500000|2021-10-01 00:35:00|64524.3|64504.3|64536.1|64516.1|64536.5|64516.5|64524|64504|326
1633048800000|2021-10-01 00:40:00|64536.2|64516.2|64550.5|64530.5|64553.3|64533.3|64535.5|64515.5|358
1633049100000|2021-10-01 00:45:00|64550.8|64530.8|64563.5|64543.5|64564.1|64544.1|64550.8|64530.8|387
1633049400000|2021-10-01 00:50:00|64563.4|64543.4|64573.6|64553.6|64577.2|64557.2|64563.4|64543.4|496
1633049700000|2021-10-01 00:55:00|64574.3|64554.3|64570.8|64550.8|64576.9|64556.9|64557.5|64537.5|555
1633050000000|2021-10-01 01:00:00|64571.1|64551.1|64577.3|64557.3|64587.2|64567.2|64566.1|64546.1|631
1633050300000|2021-10-01 01:05:00|64577.6|64557.6|64593.8|64573.8|64594.1|64574.1|64571.2|64551.2|694
1633050600000|2021-10-01 01:10:00|64594.4|64574.4|64601.7|64581.7|64603.4|64583.4|64582.6|64562.6|740
1633050900000|2021-10-01 01:15:00|64601.4|64581.4|64600.2|64580.2|64602.4|64582.4|64590.1|64570.1|614
1633051200000|2021-10-01 01:20:00|64600.3|64580.3|64602.1|64582.1|64607.1|64587.1|64596.4|64576.4|651
1633051500000|2021-10-01 01:25:00|64602|64582|64594.4|64574.4|64602.8|64582.8|64591.6|64571.6|637
1633051800000|2021-10-01 01:30:00|64594|64574|64598.4|64578.4|64601.3|64581.3|64592.2|64572.2|572
1633052100000|2021-10-01 01:35:00|64597.8|64577.8|64615.6|64595.6|64622.6|64602.6|64596.3|64576.3|622
1633052400000|2021-10-01 01:40:00|64615.4|64595.4|64612.7|64592.7|64629.7|64609.7|64612.4|64592.4|651
1633052700000|2021-10-01 01:45:00|64612.9|64592.9|64603.1|64583.1|64613.5|64593.5|64597.2|64577.2|561
1633053000000|2021-10-01 01:50:00|64603.2|64583.2|64602|64582|64605|64585|64601.6|64581.6|325
1633053300000|2021-10-01 01:55:00|64602.1|64582.1|64593.3|64573.3|64609.4|64589.4|64592.7|64572.7|536
1633053600000|2021-10-01 02:00:00|64592.3|64572.3|64586.5|64566.5|64592.5|64572.6|64582.6|64564.9|618
1633053900000|2021-10-01 02:05:00|64586.6|64566.6|64596.5|64576.5|64597|64581.6|64586.2|64566.2|467
1633054200000|2021-10-01 02:10:00|64596.4|64576.4|64597.4|64577.4|64600.3|64581.4|64589.1|64572.2|425
1633054500000|2021-10-01 02:15:00|64597.3|64577.3|64590.3|64570.3|64600.7|64580.7|64584.5|64569.5|430
1633054800000|2021-10-01 02:20:00|64590.7|64570.7|64586.7|64566.7|64590.9|64574.8|64580.3|64565|492
1633055100000|2021-10-01 02:25:00|64586.4|64566.4|64565.3|64545.3|64587|64570.9|64560.9|64542.3|584
1633055400000|2021-10-01 02:30:00|64565.4|64545.4|64566.3|64546.3|64566.8|64546.8|64559.5|64539.5|619
1633055700000|2021-10-01 02:35:00|64566.2|64546.2|64567.7|64547.7|64571|64553.2|64563.2|64545.4|474
1633056000000|2021-10-01 02:40:00|64567.5|64547.5|64557.9|64537.9|64567.8|64547.8|64554.4|64534.4|369
1633056300000|2021-10-01 02:45:00|64557.5|64537.5|64572.4|64552.4|64573.5|64553.5|64555.5|64535.5|428
1633056600000|2021-10-01 02:50:00|64572.2|64552.2|64586.6|64566.6|64611.5|64591.5|64572.1|64552.1|508
1633056900000|2021-10-01 02:55:00|64586.7|64566.7|64595.4|64575.4|64610.7|64590.7|64586.7|64566.7|423
1633057200000|2021-10-01 03:00:00|64595.3|64575.3|64593.6|64573.6|64595.3|64575.3|64589.5|64569.5|369
1633057500000|2021-10-01 03:05:00|64593.5|64573.5|64596.5|64576.5|64597.1|64577.1|64588.9|64568.9|309
1633057800000|2021-10-01 03:10:00|64596.4|64576.4|64590.4|64570.4|64596.4|64576.4|64586.7|64566.7|354
1633058100000|2021-10-01 03:15:00|64590.9|64570.9|64594|64574|64594.2|64574.2|64589.9|64569.9|312
1633058400000|2021-10-01 03:20:00|64594.1|64574.1|64585.3|64565.3|64595.9|64575.9|64584.7|64564.7|299
1633058700000|2021-10-01 03:25:00|64585.2|64565.2|64584.8|64564.8|64586.3|64566.3|64583|64563|349
1633059000000|2021-10-01 03:30:00|64584.6|64564.6|64585.2|64565.2|64585.8|64565.8|64581.6|64561.6|381
1633059300000|2021-10-01 03:35:00|64585.1|64565.1|64586.1|64566.1|64587.9|64567.9|64583.2|64563.2|458
1633059600000|2021-10-01 03:40:00|64586.2|64566.2|64590.8|64570.8|64593.9|64573.9|64586.2|64566.2|402
1633059900000|2021-10-01 03:45:00|64590.7|64570.7|64591.8|64571.8|64592.3|64572.3|64586.7|64566.7|353
1633060200000|2021-10-01 03:50:00|64592|64572|64586.8|64566.8|64594.5|64574.5|64586.8|64566.8|384
1633060500000|2021-10-01 03:55:00|64587.5|64567.5|64590.2|64570.2|64592.6|64572.6|64587.4|64567.4|334
1633060800000|2021-10-01 04:00:00|64590.3|64570.3|64589|64569|64591.4|64571.4|64587.1|64567.1|337
1633061100000|2021-10-01 04:05:00|64588.4|64568.4|64588.2|64568.2|64590.3|64570.3|64585.4|64565.4|291
1633061400000|2021-10-01 04:10:00|64588.3|64568.3|64588.6|64568.6|64590.2|64573.7|64583.1|64567.7|283
1633061700000|2021-10-01 04:15:00|64588.7|64568.7|64591.2|64571.2|64592.2|64572.2|64587.1|64567.1|295
1633062000000|2021-10-01 04:20:00|64591.3|64571.3|64593.2|64573.2|64594|64574|64589|64569|200
1633062300000|2021-10-01 04:25:00|64593.3|64573.3|64589.7|64569.7|64594.3|64579.1|64581.4|64564.8|277
1633062600000|2021-10-01 04:30:00|64589.6|64569.6|64589.6|64569.6|64590.7|64574.9|64584.9|64568.1|364
1633062900000|2021-10-01 04:35:00|64589.5|64569.5|64587.3|64567.3|64590.7|64570.7|64586.9|64566.9|327
1633063200000|2021-10-01 04:40:00|64587.4|64567.4|64587.4|64567.4|64589|64569|64586|64566|245
1633063500000|2021-10-01 04:45:00|64587.3|64567.3|64587.4|64567.4|64591.2|64571.2|64586.2|64566.2|294
1633063800000|2021-10-01 04:50:00|64587.3|64567.3|64586.4|64566.4|64587.6|64567.6|64586.2|64566.2|209
1633064100000|2021-10-01 04:55:00|64586.8|64566.8|64587.2|64567.2|64588.4|64568.4|64582.4|64562.4|299
1633064400000|2021-10-01 05:00:00|64587.4|64567.4|64587.9|64567.9|64591|64575.9|64579.7|64564|402
1633064700000|2021-10-01 05:05:00|64587.8|64567.8|64589.2|64569.2|64590.3|64574.8|64581.5|64565.7|383
1633065000000|2021-10-01 05:10:00|64589|64569|64594|64574|64594|64578.5|64584.3|64567.1|338
1633065300000|2021-10-01 05:15:00|64593.8|64573.8|64578.5|64558.5|64594.4|64579.4|64571.8|64555.6|466
1633065600000|2021-10-01 05:20:00|64578.4|64558.4|64578.3|64558.3|64581.7|64565.6|64572.9|64557.2|321
1633065900000|2021-10-01 05:25:00|64578.2|64558.2|64585.1|64565.1|64585.2|64570.2|64569.5|64554.8|419
1633066200000|2021-10-01 05:30:00|64585|64565|64570.7|64550.7|64585|64565.9|64565.1|64549.5|410
1633066500000|2021-10-01 05:35:00|64570.8|64550.8|64569.1|64549.1|64571.7|64553.2|64558.2|64542.9|408
1633066800000|2021-10-01 05:40:00|64569.2|64549.2|64570.9|64550.9|64573.8|64557|64562.6|64547.8|458
1633067100000|2021-10-01 05:45:00|64570.8|64550.8|64574.4|64554.4|64574.6|64555.9|64564.2|64547.8|391
1633067400000|2021-10-01 05:50:00|64574.2|64554.2|64571.5|64551.5|64574.3|64556.7|64565.8|64548.6|392
1633067700000|2021-10-01 05:55:00|64571.4|64551.4|64531.8|64521.8|64574.7|64556.5|64530.7|64514.7|691
1633068000000|2021-10-01 06:00:00|64537.4|64517.4|64533.4|64513.4|64538.2|64522.7|64524.2|64504.5|652
1633068300000|2021-10-01 06:05:00|64533.1|64513.1|64533.3|64513.3|64538.2|64521.8|64523.7|64508.1|580
1633068600000|2021-10-01 06:10:00|64533.4|64513.4|64544.1|64524.1|64544.2|64528.4|64522.4|64504.3|591
1633068900000|2021-10-01 06:15:00|64544|64524|64548.5|64528.5|64552.9|64537.7|64531.5|64511.7|657
1633069200000|2021-10-01 06:20:00|64548.4|64528.4|64538|64518|64554.8|64534.8|64530.8|64514.5|698
1633069500000|2021-10-01 06:25:00|64537.9|64517.9|64540.9|64520.9|64551.2|64536.2|64533.8|64517.9|642
1633069800000|2021-10-01 06:30:00|64541.1|64521.1|64537.5|64527.5|64548.5|64532|64530|64514.7|644
1633070100000|2021-10-01 06:35:00|64541.4|64521.4|64539.5|64529.5|64546.4|64530.4|64533.9|64518.2|514
1633070400000|2021-10-01 06:40:00|64538.8|64528.8|64536.4|64516.4|64552.5|64538.1|64531.7|64516.4|591
1633070700000|2021-10-01 06:45:00|64537.1|64517.1|64524.8|64514.8|64541.7|64522.2|64524.8|64509.4|533
1633071000000|2021-10-01 06:50:00|64524.9|64514.9|64523.9|64503.9|64529.5|64514.9|64506.9|64492.3|631
1633071300000|2021-10-01 06:55:00|64524.1|64504.1|64470.9|64450.9|64527.8|64510.9|64463.7|64447.8|723
1633071600000|2021-10-01 07:00:00|64470.8|64450.8|64473.5|64453.5|64486|64470.5|64453.2|64433.2|889
1633071900000|2021-10-01 07:05:00|64473.3|64453.3|64444.8|64424.8|64474|64457.2|64436.8|64416.8|844
1633072200000|2021-10-01 07:10:00|64444.7|64424.7|64467|64447|64470.9|64455.9|64438.2|64421.1|750
1633072500000|2021-10-01 07:15:00|64467.1|64447.1|64464.2|64444.2|64474.6|64459.7|64457.6|64438|689
1633072800000|2021-10-01 07:20:00|64464.1|64444.1|64446|64426|64476.6|64459.5|64438.7|64423.2|733
1633073100000|2021-10-01 07:25:00|64446.2|64426.2|64395|64375|64449|64430.1|64394.7|64374.7|708
1633073400000|2021-10-01 07:30:00|64394.6|64374.6|64381|64361|64402.8|64385.8|64375.6|64355.6|835
1633073700000|2021-10-01 07:35:00|64380.9|64360.9|64366.6|64346.6|64382.1|64362.1|64355.2|64335.9|583
1633074000000|2021-10-01 07:40:00|64366.2|64346.2|64335.2|64315.2|64366.3|64346.3|64326.9|64311.6|725
1633074300000|2021-10-01 07:45:00|64335.3|64315.3|64310.4|64290.4|64335.3|64316.2|64293.8|64273.8|852
1633074600000|2021-10-01 07:50:00|64310.3|64290.3|64338.8|64318.8|64349.5|64329.5|64306.1|64286.1|793
1633074900000|2021-10-01 07:55:00|64339|64319|64325.4|64305.4|64343.1|64324.5|64305.2|64288.8|783
1633075200000|2021-10-01 08:00:00|64324.9|64304.9|64338.4|64318.4|64346.5|64327.4|64308.1|64289.1|824
1633075500000|2021-10-01 08:05:00|64338.6|64318.6|64347.6|64327.6|64354.8|64337.2|64324.7|64308.7|782
1633075800000|2021-10-01 08:10:00|64347.4|64327.4|64360.4|64340.4|64361.4|64345|64340.9|64326|644
1633076100000|2021-10-01 08:15:00|64360.3|64340.3|64371.9|64351.9|64377.1|64360.7|64358.4|64340.3|648
1633076400000|2021-10-01 08:20:00|64371.7|64351.7|64369.3|64349.3|64384.5|64365.8|64366.5|64346.5|678
1633076700000|2021-10-01 08:25:00|64369.7|64349.7|64355|64335|64379|64359|64352.8|64334.8|602
1633077000000|2021-10-01 08:30:00|64354.8|64334.8|64350.1|64330.1|64357.7|64341.5|64339.9|64322.8|556
1633077300000|2021-10-01 08:35:00|64350.2|64330.2|64339.2|64319.2|64355.1|64335.1|64332.8|64317.5|595
1633077600000|2021-10-01 08:40:00|64339.4|64319.4|64342.5|64322.5|64350.3|64330.3|64333.8|64313.8|637
1633077900000|2021-10-01 08:45:00|64342.6|64322.6|64345|64325|64352.7|64332.7|64340.8|64321.1|507
1633078200000|2021-10-01 08:50:00|64345.1|64325.1|64360.7|64340.7|64371.7|64355.5|64342.5|64324.9|517
1633078500000|2021-10-01 08:55:00|64360.6|64340.6|64373.1|64353.1|64374.8|64358|64360.6|64340.6|459
1633078800000|2021-10-01 09:00:00|64373|64353|64386.4|64366.4|64392.3|64375.6|64365.2|64345.2|635
1633079100000|2021-10-01 09:05:00|64386.2|64366.2|64385.9|64365.9|64391.4|64376.7|64381.8|64365.8|502
1633079400000|2021-10-01 09:10:00|64386|64366|64386|64366|64387|64372.2|64373.9|64357.3|523
1633079700000|2021-10-01 09:15:00|64385.8|64365.8|64365|64345|64388.1|64372.5|64363|64343|528
1633080000000|2021-10-01 09:20:00|64364.9|64344.9|64383.2|64363.2|64387.5|64370.2|64360.8|64340.8|472
1633080300000|2021-10-01 09:25:00|64383.7|64363.7|64378.5|64358.5|64386.6|64366.6|64370.8|64355.5|425
1633080600000|2021-10-01 09:30:00|64378.6|64358.6|64382.2|64362.2|64387.7|64373.1|64370.9|64355.9|513
1633080900000|2021-10-01 09:35:00|64382.3|64362.3|64398.2|64378.2|64404.7|64388.6|64377.5|64359.9|501
1633081200000|2021-10-01 09:40:00|64397.2|64377.2|64396.9|64376.9|64405.5|64388.7|64394.4|64376.5|460
1633081500000|2021-10-01 09:45:00|64397|64377|64394.2|64374.2|64401.8|64384.4|64390|64372.4|460
1633081800000|2021-10-01 09:50:00|64394.4|64374.4|64403|64383|64415.7|64395.7|64393.4|64373.4|506
1633082100000|2021-10-01 09:55:00|64403.2|64383.2|64402.6|64382.6|64408.3|64388.7|64392.5|64377.4|360
1633082400000|2021-10-01 10:00:00|64402.7|64382.7|64406.2|64386.2|64410.9|64393.7|64394.1|64378.6|361
1633082700000|2021-10-01 10:05:00|64406.1|64386.1|64399.1|64379.1|64410|64394.9|64392.7|64376.2|414
1633083000000|2021-10-01 10:10:00|64399.7|64379.7|64379.8|64369.8|64402.1|64382.1|64379.6|64365.2|473
1633083300000|2021-10-01 10:15:00|64384.7|64364.7|64377.2|64357.2|64386.7|64370.7|64368.7|64352.9|402
1633083600000|2021-10-01 10:20:00|64377.3|64357.3|64382.6|64362.6|64388.7|64370.4|64373.2|64356|432
1633083900000|2021-10-01 10:25:00|64382.5|64362.5|64376.3|64366.3|64389.8|64373.9|64376|64360.1|465
1633084200000|2021-10-01 10:30:00|64376.4|64366.4|64368|64358|64382.3|64366.4|64367.7|64352.8|475
1633084500000|2021-10-01 10:35:00|64367.8|64357.8|64386.2|64366.2|64388|64371.1|64367.4|64354|495
1633084800000|2021-10-01 10:40:00|64386|64366|64381.9|64361.9|64389.6|64372.4|64374.8|64358.5|527
1633085100000|2021-10-01 10:45:00|64381.8|64361.8|64377.9|64357.9|64383.1|64368.1|64371|64355.4|533
1633085400000|2021-10-01 10:50:00|64377.8|64357.8|64382.2|64362.2|64385.4|64367.5|64373.5|64355.7|515
1633085700000|2021-10-01 10:55:00|64382.3|64362.3|64389.5|64369.5|64392.2|64372.2|64377|64362|449
1633086000000|2021-10-01 11:00:00|64389.2|64369.2|64376|64356|64389.5|64369.5|64375.9|64355.9|431
1633086300000|2021-10-01 11:05:00|64376.1|64356.1|64363.6|64343.6|64377.9|64358|64357.3|64340.7|499
1633086600000|2021-10-01 11:10:00|64363.5|64343.5|64360.6|64340.6|64364.9|64347.9|64350.1|64336.1|441
1633086900000|2021-10-01 11:15:00|64360.8|64340.8|64359.3|64339.3|64361.6|64343.3|64351|64336.2|407
1633087200000|2021-10-01 11:20:00|64359.4|64339.4|64350.4|64330.4|64359.6|64342.8|64349.1|64330.2|358
1633087500000|2021-10-01 11:25:00|64350.2|64330.2|64336.3|64326.3|64350.5|64335.5|64331.8|64316.3|461
1633087800000|2021-10-01 11:30:00|64336|64326|64332.4|64312.4|64349.2|64334.1|64328|64311.6|479
1633088100000|2021-10-01 11:35:00|64332.3|64312.3|64331.3|64311.3|64335.5|64316.3|64324.1|64308.1|583
1633088400000|2021-10-01 11:40:00|64331.1|64311.1|64337.2|64317.2|64338.2|64322.6|64322.1|64307.3|496
1633088700000|2021-10-01 11:45:00|64337.1|64317.1|64345.4|64325.4|64346.5|64326.5|64326.1|64310.7|701
1633089000000|2021-10-01 11:50:00|64345.3|64325.3|64345.2|64335.2|64350|64335.9|64340.5|64325.1|466
1633089300000|2021-10-01 11:55:00|64345.1|64335.1|64335.4|64315.4|64350.2|64335.1|64334.9|64314.9|604
1633089600000|2021-10-01 12:00:00|64335.2|64315.2|64337.8|64317.8|64341.4|64326.7|64329.4|64313.5|660
1633089900000|2021-10-01 12:05:00|64337.9|64317.9|64328.1|64308.1|64338.8|64323.4|64319.9|64305.3|565
1633090200000|2021-10-01 12:10:00|64328.2|64308.2|64331.6|64311.6|64334.1|64317.3|64322.1|64306.7|551
1633090500000|2021-10-01 12:15:00|64331.5|64311.5|64329.6|64309.6|64331.7|64315.8|64320.6|64304.7|547
1633090800000|2021-10-01 12:20:00|64329.8|64309.8|64326|64306|64337.9|64322.2|64323.3|64304.7|528
1633091100000|2021-10-01 12:25:00|64326.7|64306.7|64322.7|64302.7|64327|64311.9|64317.8|64302|416
1633091400000|2021-10-01 12:30:00|64322.6|64302.6|64329|64309|64332.5|64312.5|64308.4|64292.3|675
1633091700000|2021-10-01 12:35:00|64329.1|64309.1|64357.1|64337.1|64359.9|64339.9|64329|64309|731
1633092000000|2021-10-01 12:40:00|64357.2|64337.2|64355.4|64335.4|64367.8|64352|64344.8|64324.8|724
1633092300000|2021-10-01 12:45:00|64355.3|64335.3|64361.5|64341.5|64362.5|64343.8|64350.3|64332.8|642
1633092600000|2021-10-01 12:50:00|64361.4|64341.4|64363.4|64343.4|64369.4|64349.4|64355.9|64340.7|550
1633092900000|2021-10-01 12:55:00|64362.7|64342.7|64345|64325|64362.7|64347.1|64341.4|64323.8|601
1633093200000|2021-10-01 13:00:00|64344.9|64324.9|64339.9|64319.9|64351.1|64332.1|64331.3|64311.3|736
1633093500000|2021-10-01 13:05:00|64339.5|64319.5|64338.7|64318.7|64346.6|64329.2|64333.4|64313.4|633
1633093800000|2021-10-01 13:10:00|64336.8|64316.8|64341.8|64321.8|64344.2|64326.7|64327.4|64310|623
1633094100000|2021-10-01 13:15:00|64341.7|64321.7|64329.8|64309.8|64341.8|64324.6|64317.8|64300.4|698
1633094400000|2021-10-01 13:20:00|64329.7|64309.7|64337|64317|64337.4|64322|64326.8|64306.8|628
1633094700000|2021-10-01 13:25:00|64337.9|64317.9|64330.8|64310.8|64339|64319|64322.7|64306.3|585
1633095000000|2021-10-01 13:30:00|64330.7|64310.7|64327.5|64307.5|64335.5|64318.7|64316.5|64296.8|787
1633095300000|2021-10-01 13:35:00|64327.2|64307.2|64346.8|64326.8|64349.4|64329.4|64322.2|64306.2|701
1633095600000|2021-10-01 13:40:00|64347.7|64327.7|64343.4|64323.4|64349.6|64329.6|64338.1|64318.1|634
1633095900000|2021-10-01 13:45:00|64344|64324|64352.4|64342.4|64357|64342.5|64327.9|64311.6|793
1633096200000|2021-10-01 13:50:00|64357.6|64337.6|64364.4|64344.4|64367.1|64352.1|64353.2|64336.3|789
1633096500000|2021-10-01 13:55:00|64365|64345|64356.2|64336.2|64369.1|64352|64355.9|64335.9|577
1633096800000|2021-10-01 14:00:00|64358.2|64338.2|64379.6|64359.6|64381.3|64361.3|64358.2|64338.2|945
1633097100000|2021-10-01 14:05:00|64379.7|64359.7|64365.3|64345.3|64385|64366.2|64356.9|64340.3|842
1633097400000|2021-10-01 14:10:00|64365.1|64345.1|64359.2|64339.2|64368.7|64348.7|64348.1|64331.7|824
1633097700000|2021-10-01 14:15:00|64359.1|64339.1|64376.9|64356.9|64379.5|64359.5|64358.8|64338.8|798
1633098000000|2021-10-01 14:20:00|64376.8|64356.8|64408.5|64388.5|64413.7|64398.4|64374.9|64354.9|770
1633098300000|2021-10-01 14:25:00|64408.6|64388.6|64395.3|64375.3|64408.6|64391.7|64388.7|64373.4|728
1633098600000|2021-10-01 14:30:00|64391.2|64381.2|64392|64372|64397.9|64384|64380.1|64365.1|798
1633098900000|2021-10-01 14:35:00|64392.3|64372.3|64403.1|64383.1|64403.9|64388|64387.5|64371.8|726
1633099200000|2021-10-01 14:40:00|64403.5|64383.5|64414.8|64394.8|64416.4|64401.4|64393.8|64378.1|771
1633099500000|2021-10-01 14:45:00|64414.9|64394.9|64424|64404|64433.6|64413.6|64414.5|64394.5|776
1633099800000|2021-10-01 14:50:00|64423.9|64403.9|64420.2|64400.2|64426.4|64406.4|64411.5|64391.5|776
1633100100000|2021-10-01 14:55:00|64420|64400|64400.4|64390.4|64421.9|64406.7|64400.1|64384.9|739
1633100400000|2021-10-01 15:00:00|64402.6|64382.6|64407|64387|64411.4|64395.2|64398.1|64382.5|623
1633100700000|2021-10-01 15:05:00|64407.8|64387.8|64419.2|64409.2|64424.2|64409.2|64403.9|64386.6|659
1633101000000|2021-10-01 15:10:00|64419.1|64409.1|64400.1|64380.1|64425|64409.2|64395.2|64377.1|706
1633101300000|2021-10-01 15:15:00|64400.2|64380.2|64396.9|64376.9|64402|64383|64391.7|64372|604
1633101600000|2021-10-01 15:20:00|64396.7|64376.7|64403.5|64383.5|64405.2|64388.7|64389|64373.9|547
1633101900000|2021-10-01 15:25:00|64403.2|64383.2|64406|64386|64406.4|64388.1|64392.5|64374|533
1633102200000|2021-10-01 15:30:00|64406.1|64386.1|64389.9|64369.9|64406.7|64391.6|64384.7|64369.6|646
1633102500000|2021-10-01 15:35:00|64389.8|64369.8|64364.9|64344.9|64395.2|64376.4|64359.9|64339.9|650
1633102800000|2021-10-01 15:40:00|64364.3|64344.3|64325.7|64305.7|64364.3|64344.3|64319.4|64299.4|729
1633103100000|2021-10-01 15:45:00|64325.6|64305.6|64329.5|64309.5|64330.2|64310.2|64312|64292|609
1633103400000|2021-10-01 15:50:00|64329.2|64309.2|64326.3|64306.3|64339.7|64321.5|64325.6|64305.6|604
1633103700000|2021-10-01 15:55:00|64326.4|64306.4|64332.8|64312.8|64344.1|64326.9|64322.8|64306.4|577
1633104000000|2021-10-01 16:00:00|64332.2|64312.2|64326.7|64306.7|64337.6|64320.8|64322.2|64302.9|645
1633104300000|2021-10-01 16:05:00|64326.2|64306.2|64328.2|64308.2|64330.9|64313.9|64319.3|64303.6|617
1633104600000|2021-10-01 16:10:00|64328.1|64308.1|64333|64313|64334.6|64317.5|64326.7|64306.7|642
1633104900000|2021-10-01 16:15:00|64333.2|64313.2|64333.9|64313.9|64340.4|64323.1|64332.8|64313.2|510
1633105200000|2021-10-01 16:20:00|64334|64314|64326.6|64306.6|64338.4|64318.4|64323.3|64303.3|490
1633105500000|2021-10-01 16:25:00|64326.5|64306.5|64325.6|64305.6|64331.6|64315.7|64323.6|64303.6|460
1633105800000|2021-10-01 16:30:00|64325.7|64305.7|64329.9|64309.9|64332.5|64312.5|64324.2|64304.2|517
1633106100000|2021-10-01 16:35:00|64330.3|64310.3|64330.2|64310.2|64332.9|64312.9|64326.4|64306.4|439
1633106400000|2021-10-01 16:40:00|64329.9|64309.9|64330.8|64310.8|64334.3|64317.7|64322.7|64306.6|365
1633106700000|2021-10-01 16:45:00|64330.9|64310.9|64324.9|64304.9|64330.9|64313.9|64319.5|64304|409
1633107000000|2021-10-01 16:50:00|64325|64305|64328.5|64308.5|64330.9|64310.9|64318.6|64303.7|444
1633107300000|2021-10-01 16:55:00|64328.4|64308.4|64330.5|64310.5|64336.4|64319.9|64325.2|64305.2|535
1633107600000|2021-10-01 17:00:00|64330|64310|64330.4|64310.4|64341.9|64321.9|64329.9|64309.9|560
1633107900000|2021-10-01 17:05:00|64330.3|64310.3|64326.4|64306.4|64331.9|64316.2|64321.7|64306.1|424
1633108200000|2021-10-01 17:10:00|64326.5|64306.5|64327|64307|64331|64311.3|64320.5|64305.5|347
1633108500000|2021-10-01 17:15:00|64327.1|64307.1|64321.3|64301.3|64329|64309|64318.6|64298.6|373
1633108800000|2021-10-01 17:20:00|64321.2|64301.2|64311.1|64291.1|64321.8|64306.1|64305.3|64285.8|397
1633109100000|2021-10-01 17:25:00|64311|64291|64316.1|64296.1|64316.8|64296.8|64310.3|64290.3|377
1633109400000|2021-10-01 17:30:00|64316|64296|64313.8|64293.8|64316|64296|64310.9|64290.9|292
1633109700000|2021-10-01 17:35:00|64313.9|64293.9|64317.1|64297.1|64317.6|64297.6|64312.9|64292.9|299
1633110000000|2021-10-01 17:40:00|64317.2|64297.2|64314.6|64294.6|64317.9|64297.9|64313.4|64293.4|294
1633110300000|2021-10-01 17:45:00|64314.5|64294.5|64310.7|64290.7|64315.6|64295.6|64310.4|64290.4|345
1633110600000|2021-10-01 17:50:00|64310.6|64290.6|64310.9|64290.9|64314.2|64294.2|64310.4|64290.4|374
1633110900000|2021-10-01 17:55:00|64310.7|64290.7|64309.7|64289.7|64312.4|64292.4|64305.5|64285.5|514
1633111200000|2021-10-01 18:00:00|64309.6|64289.6|64301.6|64281.6|64309.8|64289.8|64296.3|64276.3|439
1633111500000|2021-10-01 18:05:00|64301.5|64281.5|64304.2|64284.2|64306.2|64286.7|64295.5|64280.4|306
1633111800000|2021-10-01 18:10:00|64304.1|64284.1|64301.6|64281.6|64304.6|64289.5|64296.4|64280.7|273
1633112100000|2021-10-01 18:15:00|64301.4|64281.4|64300.4|64280.4|64304.3|64286.1|64295.9|64278.8|290
1633112400000|2021-10-01 18:20:00|64300.6|64280.6|64302.2|64282.2|64302.9|64285.6|64293.3|64276.4|315
1633112700000|2021-10-01 18:25:00|64302.3|64282.3|64302.4|64282.4|64303.1|64287|64296.5|64280|239
1633113000000|2021-10-01 18:30:00|64302.6|64282.6|64321.3|64301.3|64322.8|64302.8|64302.6|64282.6|435
1633113300000|2021-10-01 18:35:00|64321.1|64301.1|64322.6|64302.6|64327|64309.6|64316.3|64300.7|269
1633113600000|2021-10-01 18:40:00|64322.5|64302.5|64324.7|64304.7|64327.8|64312.3|64317.1|64302.4|370
1633113900000|2021-10-01 18:45:00|64324.9|64304.9|64314.1|64294.1|64324.9|64308.4|64308.6|64292.3|375
1633114200000|2021-10-01 18:50:00|64314.2|64294.2|64316.7|64296.7|64318.5|64303.2|64311.2|64294|425
1633114500000|2021-10-01 18:55:00|64316.6|64296.6|64326.2|64306.2|64327.3|64309.6|64316.1|64296.1|360
1633114800000|2021-10-01 19:00:00|64326.3|64306.3|64318|64298|64327.5|64307.5|64314.7|64297.9|416
1633115100000|2021-10-01 19:05:00|64317.9|64297.9|64319.7|64299.7|64321.9|64301.9|64314.6|64294.6|328
1633115400000|2021-10-01 19:10:00|64319.6|64299.6|64321.3|64301.3|64322.6|64302.6|64319|64299|302
1633115700000|2021-10-01 19:15:00|64321.2|64301.2|64322.4|64302.4|64325.7|64305.7|64316.6|64296.6|295
1633116000000|2021-10-01 19:20:00|64322.3|64302.3|64324.4|64304.4|64324.9|64304.9|64320.3|64300.3|289
1633116300000|2021-10-01 19:25:00|64323.4|64303.4|64336.1|64316.1|64336.5|64316.5|64323.3|64303.3|382
1633116600000|2021-10-01 19:30:00|64336.3|64316.3|64332.7|64312.7|64341.3|64321.3|64332.5|64312.5|281
1633116900000|2021-10-01 19:35:00|64333.1|64313.1|64340.6|64320.6|64340.7|64320.7|64329.8|64309.8|300
1633117200000|2021-10-01 19:40:00|64340.5|64320.5|64341.9|64321.9|64343.7|64323.7|64340|64320|327
1633117500000|2021-10-01 19:45:00|64342|64322|64345.6|64325.6|64347.3|64327.3|64341.5|64321.5|284
1633117800000|2021-10-01 19:50:00|64345.5|64325.5|64339.4|64319.4|64346.5|64326.5|64332.9|64312.9|340
1633118100000|2021-10-01 19:55:00|64339.5|64319.5|64340.1|64320.1|64349.8|64329.8|64338.7|64318.7|382
1633118400000|2021-10-01 20:00:00|64340|64320|64338.4|64318.4|64341.3|64321.3|64336|64316|266
1633118700000|2021-10-01 20:05:00|64338.8|64318.8|64338.3|64318.3|64339.8|64319.8|64334.8|64314.8|160
1633119000000|2021-10-01 20:10:00|64338.6|64318.6|64342.3|64322.3|64343.5|64323.5|64337.4|64317.4|142
1633119300000|2021-10-01 20:15:00|64342.2|64322.2|64343.8|64323.8|64344.1|64324.1|64339.5|64319.5|111
1633119600000|2021-10-01 20:20:00|64343.3|64323.3|64350.2|64330.2|64350.8|64330.8|64340.2|64320.2|164
1633119900000|2021-10-01 20:25:00|64350.5|64330.5|64350.2|64330.2|64351.7|64331.7|64347.5|64327.5|124
1633120200000|2021-10-01 20:30:00|64350.3|64330.3|64350.9|64330.9|64352.8|64332.8|64348|64328|119
1633120500000|2021-10-01 20:35:00|64350.8|64330.8|64348.7|64328.7|64353.4|64333.4|64344.9|64324.9|189
1633120800000|2021-10-01 20:40:00|64348.6|64328.6|64346.3|64326.3|64348.9|64328.9|64345.2|64325.2|161
1633121100000|2021-10-01 20:45:00|64346.4|64326.4|64348.8|64328.8|64351.5|64331.5|64345.5|64325.5|124
1633121400000|2021-10-01 20:50:00|64347.3|64327.3|64358.1|64338.1|64362.2|64342.2|64347.3|64327.3|264
1633121700000|2021-10-01 20:55:00|64357.9|64337.9|64360.5|64340.5|64362.9|64342.9|64352.8|64332.8|233
1633291200000|2021-10-03 20:00:00|64465|64443|64467.4|64445.4|64485.1|64463.1|64459.1|64437.1|57
1633291500000|2021-10-03 20:05:00|64474.4|64452.4|64461.1|64439.1|64487.4|64465.4|64460.3|64438.3|16
1633291800000|2021-10-03 20:10:00|64467.6|64445.6|64461|64439|64485.1|64463.1|64460.7|64438.7|16
1633292100000|2021-10-03 20:15:00|64485.1|64463.1|64456.2|64434.2|64485.1|64463.1|64452.5|64430.5|20
1633292400000|2021-10-03 20:20:00|64459.8|64437.8|64457.4|64435.4|64470.7|64448.7|64456.1|64434.1|27
1633292700000|2021-10-03 20:25:00|64457.9|64435.9|64464.5|64442.5|64470.7|64448.7|64457.9|64435.9|18
1633293000000|2021-10-03 20:30:00|64467.5|64445.5|64459.3|64437.3|64473|64451|64446.2|64424.2|21
1633293300000|2021-10-03 20:35:00|64458.9|64436.9|64470.3|64448.3|64470.7|64448.7|64458.9|64436.9|13
1633293600000|2021-10-03 20:40:00|64464.6|64442.6|64470.3|64448.3|64470.3|64448.3|64461.6|64439.6|27
1633293900000|2021-10-03 20:45:00|64461.6|64439.6|64473.7|64451.7|64473.7|64451.7|64461.6|64439.6|22
1633294200000|2021-10-03 20:50:00|64463.5|64441.5|64470|64448|64506.9|64451.7|64463.5|64369.2|55
1633294500000|2021-10-03 20:55:00|64468.4|64446.4|64467.1|64445.1|64474|64452|64465.9|64443.9|53
1633294800000|2021-10-03 21:00:00|64467|64445|64469|64447|64474|64452|64466|64444|76
1633295100000|2021-10-03 21:05:00|64469.3|64447.3|64470.4|64448.4|64476.5|64454.5|64464.6|64442.6|85
1633295400000|2021-10-03 21:10:00|64472.2|64450.2|64469.8|64447.8|64475.8|64453.8|64464.4|64442.4|88
1633295700000|2021-10-03 21:15:00|64470.1|64448.1|64469.9|64447.9|64475.2|64453.2|64469.7|64447.7|53
1633296000000|2021-10-03 21:20:00|64470.8|64448.8|64468.5|64446.5|64475|64453|64452.3|64430.3|100
1633296300000|2021-10-03 21:25:00|64468.4|64446.4|64472.8|64450.8|64475.3|64453.3|64461.3|64439.3|91
1633296600000|2021-10-03 21:30:00|64470.8|64448.8|64469.1|64447.1|64474.1|64452.1|64467.5|64445.5|101
1633296900000|2021-10-03 21:35:00|64470.8|64448.8|64471.3|64449.3|64473.7|64451.7|64459.3|64437.3|116
1633297200000|2021-10-03 21:40:00|64471.8|64449.8|64472.4|64450.4|64472.5|64450.5|64470.5|64448.5|58
1633297500000|2021-10-03 21:45:00|64472.5|64450.5|64471|64451|64472.5|64451.8|64469.9|64448.8|79
1633297800000|2021-10-03 21:50:00|64471.1|64451.1|64470.1|64450.1|64500.2|64452.6|64468|64426.4|98
1633298100000|2021-10-03 21:55:00|64470.4|64450.4|64468.6|64448.6|64471.5|64450.9|64466.6|64433.5|76
1633298400000|2021-10-03 22:00:00|64479.4|64441.6|64477.9|64442.9|64507.3|64454.2|64466.8|64433.6|321
1633298700000|2021-10-03 22:05:00|64477.8|64443.3|64471.5|64451.5|64489.8|64452.5|64466.2|64430|221
1633299000000|2021-10-03 22:10:00|64471.6|64451.6|64467.7|64447.7|64478.7|64452|64464.8|64438.5|202
1633299300000|2021-10-03 22:15:00|64468.7|64448.7|64468.6|64448.6|64470.7|64450.7|64468|64448|169
1633299600000|2021-10-03 22:20:00|64468|64448|64453.9|64333.9|64489|64449.1|64445.1|64325.1|496
1633299900000|2021-10-03 22:25:00|64452.7|64332.7|64444|64344.4|64470.4|64373.5|64432.1|64318|483
1633300200000|2021-10-03 22:30:00|64444.1|64344.3|64450.3|64330.3|64457.9|64355|64422.3|64303.8|501
1633300500000|2021-10-03 22:35:00|64450.9|64330.9|64448.2|64328.2|64455.4|64335.4|64441.7|64321.7|636
1633300800000|2021-10-03 22:40:00|64447.8|64327.8|64461.1|64341.1|64465.1|64345.1|64441.7|64321.7|577
1633301100000|2021-10-03 22:45:00|64458.1|64338.1|64456.6|64336.6|64469.1|64349.1|64450.7|64330.7|456
1633301400000|2021-10-03 22:50:00|64459.1|64339.1|64467.3|64347.3|64516.6|64396.6|64447.1|64327.1|512
1633301700000|2021-10-03 22:55:00|64467.2|64347.2|64460.2|64340.2|64471.5|64360.2|64445.1|64325.1|654
1633302000000|2021-10-03 23:00:00|64471.9|64351.9|64467.4|64347.4|64483.7|64368|64448|64329.9|616
1633302300000|2021-10-03 23:05:00|64466.6|64346.6|64469.3|64360.2|64477.2|64375.9|64453.5|64333.5|541
1633302600000|2021-10-03 23:10:00|64468.8|64359.4|64433.2|64381.9|64483.9|64390.5|64433.2|64327.7|674
1633302900000|2021-10-03 23:15:00|64435.4|64379.9|64470.3|64350.3|64481|64402.1|64422.1|64330.6|648
1633303200000|2021-10-03 23:20:00|64471.7|64351.7|64471.7|64351.7|64490.1|64416.2|64441.3|64321.3|689
1633303500000|2021-10-03 23:25:00|64478.5|64358.5|64463.2|64378.9|64478.5|64388.2|64427.4|64307.4|673
1633303800000|2021-10-03 23:30:00|64460.3|64384|64476.6|64401.9|64479.1|64407.7|64442.4|64322.4|811
1633304100000|2021-10-03 23:35:00|64474.4|64401.1|64454.9|64401.7|64483.3|64423.7|64452.2|64393.1|663
1633304400000|2021-10-03 23:40:00|64455.1|64401.9|64451.9|64403.6|64455.7|64407.5|64449.4|64400.2|464
1633304700000|2021-10-03 23:45:00|64451.7|64403.8|64453.9|64417.6|64459.2|64421.8|64445.2|64402|680
1633305000000|2021-10-03 23:50:00|64454.6|64417.7|64453.2|64414.8|64457.9|64428.7|64447|64408.9|595
1633305300000|2021-10-03 23:55:00|64453.1|64415.6|64451.2|64414.6|64455.2|64416.1|64450.1|64406.6|636
1633305600000|2021-10-04 00:00:00|64451.1|64418.7|64437.9|64417.9|64452.1|64430.8|64437.7|64414.3|409
1633305900000|2021-10-04 00:05:00|64437.8|64417.8|64421|64401|64440|64420|64420.1|64400.1|491
1633306200000|2021-10-04 00:10:00|64421.3|64401.3|64415.6|64395.6|64423.1|64403.1|64414.2|64394.2|375
1633306500000|2021-10-04 00:15:00|64416.3|64396.3|64429.9|64409.9|64431|64411|64415.3|64395.3|296
1633306800000|2021-10-04 00:20:00|64430|64410|64432.7|64412.7|64434.6|64414.6|64426|64406|256
1633307100000|2021-10-04 00:25:00|64432.8|64412.8|64435.9|64415.9|64436.1|64416.1|64431.8|64411.8|301
1633307400000|2021-10-04 00:30:00|64435.8|64415.8|64438.6|64418.6|64440.3|64420.3|64435.2|64415.2|318
1633307700000|2021-10-04 00:35:00|64438.4|64418.4|64454.1|64434.1|64454.7|64434.7|64438.4|64418.4|409
1633308000000|2021-10-04 00:40:00|64454.3|64434.3|64472.6|64452.6|64472.6|64452.6|64453.3|64433.3|303
1633308300000|2021-10-04 00:45:00|64472.5|64452.5|64475.3|64455.3|64482.4|64462.4|64472.5|64452.5|369
1633308600000|2021-10-04 00:50:00|64475.2|64455.2|64484|64464|64484.5|64464.5|64471.8|64451.8|521
1633308900000|2021-10-04 00:55:00|64484.3|64464.3|64486.3|64466.3|64494.1|64474.1|64483|64463|496
1633309200000|2021-10-04 01:00:00|64486.1|64466.1|64482.9|64462.9|64486.9|64466.9|64470.6|64450.6|535
1633309500000|2021-10-04 01:05:00|64483.1|64463.1|64470.4|64450.4|64485.8|64465.8|64470.4|64450.4|536
1633309800000|2021-10-04 01:10:00|64470.5|64450.5|64462.3|64442.3|64472.9|64452.9|64459.4|64439.4|476
1633310100000|2021-10-04 01:15:00|64462.2|64442.2|64457.6|64437.6|64470.7|64450.7|64449|64423.1|702
1633310400000|2021-10-04 01:20:00|64457.3|64437.3|64456.6|64436.6|64462.3|64442.3|64451.7|64431.7|677
1633310700000|2021-10-04 01:25:00|64456.7|64436.7|64449.9|64429.9|64457.1|64437.1|64447.3|64427.3|503
1633311000000|2021-10-04 01:30:00|64450|64430|64460.8|64440.8|64465.3|64445.3|64450|64430|589
1633311300000|2021-10-04 01:35:00|64460.7|64440.7|64497|64477|64498.8|64478.8|64460.1|64440.1|631
1633311600000|2021-10-04 01:40:00|64496.9|64476.9|64507.9|64487.9|64514.1|64494.1|64491.9|64471.9|602
1633311900000|2021-10-04 01:45:00|64508.3|64488.3|64545|64525|64551.1|64531.1|64500.6|64480.6|689
1633312200000|2021-10-04 01:50:00|64543.7|64523.7|64571.5|64551.5|64571.7|64551.7|64532.7|64512.7|707
1633312500000|2021-10-04 01:55:00|64571.9|64551.9|64549.6|64529.6|64580.7|64560.7|64541.6|64521.6|744
1633312800000|2021-10-04 02:00:00|64549.7|64529.7|64547.3|64527.3|64560.8|64540.8|64546.6|64526.6|600
1633313100000|2021-10-04 02:05:00|64547.1|64527.1|64542.5|64522.5|64551.2|64531.2|64537.2|64517.2|522
1633313400000|2021-10-04 02:10:00|64542.6|64522.6|64532|64512|64542.7|64522.7|64526.1|64506.1|518
1633313700000|2021-10-04 02:15:00|64531.9|64511.9|64520.7|64500.7|64533.5|64513.5|64518.2|64498.2|598
1633314000000|2021-10-04 02:20:00|64520.4|64500.4|64526.6|64506.6|64531.3|64515.4|64517.2|64499.3|521
1633314300000|2021-10-04 02:25:00|64526.2|64506.2|64500.8|64480.8|64528.7|64508.7|64500.6|64480.6|506
1633314600000|2021-10-04 02:30:00|64501.2|64481.2|64506|64486|64507.3|64487.3|64495.8|64475.8|487
1633314900000|2021-10-04 02:35:00|64506.5|64486.5|64503.4|64483.4|64518.8|64498.8|64500.7|64480.7|498
1633315200000|2021-10-04 02:40:00|64503.5|64483.5|64513|64493|64518.5|64498.5|64498.6|64478.6|533
1633315500000|2021-10-04 02:45:00|64513.7|64493.7|64512.1|64492.1|64526.3|64506.3|64511.9|64491.9|463
1633315800000|2021-10-04 02:50:00|64512.4|64492.4|64503.2|64483.2|64514.6|64494.6|64500.4|64480.4|514
1633316100000|2021-10-04 02:55:00|64502.8|64482.8|64502.9|64482.9|64506.6|64486.6|64499.6|64479.6|563
1633316400000|2021-10-04 03:00:00|64502.8|64482.8|64501.9|64481.9|64505.8|64485.8|64501.1|64481.1|440
1633316700000|2021-10-04 03:05:00|64502|64482|64501.5|64481.5|64505.2|64485.2|64498.9|64478.9|457
1633317000000|2021-10-04 03:10:00|64501.6|64481.6|64505.2|64485.2|64509.4|64489.4|64495.6|64480.7|370
1633317300000|2021-10-04 03:15:00|64505.1|64485.1|64502.9|64482.9|64505.5|64485.5|64501.7|64481.7|404
1633317600000|2021-10-04 03:20:00|64502.8|64482.8|64507.7|64487.7|64512.1|64492.1|64502.7|64482.7|426
1633317900000|2021-10-04 03:25:00|64507.6|64487.6|64512.9|64492.9|64513.2|64493.2|64505.4|64485.4|398
1633318200000|2021-10-04 03:30:00|64513|64493|64508.4|64488.4|64513.5|64493.5|64506.6|64486.6|360
1633318500000|2021-10-04 03:35:00|64508.3|64488.3|64509.9|64489.9|64510.2|64490.2|64506.2|64486.2|312
1633318800000|2021-10-04 03:40:00|64510.1|64490.1|64519.1|64499.1|64522.2|64502.2|64509|64489|392
1633319100000|2021-10-04 03:45:00|64518.9|64498.9|64519.7|64499.7|64519.8|64499.8|64516.1|64496.1|425
1633319400000|2021-10-04 03:50:00|64519.8|64499.8|64520|64500|64520.8|64500.8|64515.4|64495.4|399
1633319700000|2021-10-04 03:55:00|64519.9|64499.9|64524.8|64504.8|64525|64505|64518.6|64498.6|422
1633320000000|2021-10-04 04:00:00|64525.2|64505.2|64526.2|64506.2|64529|64509|64520.7|64500.7|487
1633320300000|2021-10-04 04:05:00|64526.1|64506.1|64521.5|64501.5|64526.9|64506.9|64521.4|64501.4|428
1633320600000|2021-10-04 04:10:00|64521.4|64501.4|64520.1|64500.1|64523.7|64503.7|64519.5|64499.5|425
1633320900000|2021-10-04 04:15:00|64520.2|64500.2|64519.1|64499.1|64520.4|64500.4|64516.9|64496.9|336
1633321200000|2021-10-04 04:20:00|64519|64499|64519.8|64499.8|64520.1|64500.1|64518.4|64498.4|308
1633321500000|2021-10-04 04:25:00|64519.9|64499.9|64526.6|64506.6|64527|64507|64519.1|64499.1|294
1633321800000|2021-10-04 04:30:00|64526.5|64506.5|64520.6|64500.6|64526.5|64507.8|64517.8|64499.4|416
1633322100000|2021-10-04 04:35:00|64520.5|64500.5|64515.8|64495.8|64523.1|64505.7|64512.9|64495.6|403
1633322400000|2021-10-04 04:40:00|64515.9|64495.9|64513|64493|64516.5|64496.5|64512.6|64492.6|293
1633322700000|2021-10-04 04:45:00|64513.2|64493.2|64510|64490|64513.6|64493.6|64508.2|64488.2|296
1633323000000|2021-10-04 04:50:00|64509.9|64489.9|64505.3|64485.3|64510.2|64490.2|64502.5|64482.5|292
1633323300000|2021-10-04 04:55:00|64504.9|64484.9|64507.6|64487.6|64509.8|64489.8|64499.3|64479.3|388
1633323600000|2021-10-04 05:00:00|64507.5|64487.5|64505.1|64485.1|64507.5|64487.5|64493.8|64478.2|552
1633323900000|2021-10-04 05:05:00|64505.2|64485.2|64502.7|64482.7|64509.6|64493.5|64498.5|64481|457
1633324200000|2021-10-04 05:10:00|64502.8|64482.8|64514.6|64494.6|64515.9|64500.8|64500.5|64480.5|450
1633324500000|2021-10-04 05:15:00|64514.7|64494.7|64513.3|64493.3|64519.1|64502.7|64507.4|64492.3|370
1633324800000|2021-10-04 05:20:00|64513.5|64493.5|64521.7|64501.7|64521.9|64505.7|64509.1|64492|479
1633325100000|2021-10-04 05:25:00|64521.6|64501.6|64521.8|64501.8|64525.5|64508.6|64514.8|64499.8|378
1633325400000|2021-10-04 05:30:00|64521.9|64501.9|64533.6|64513.6|64534.2|64517|64515.5|64500|449
1633325700000|2021-10-04 05:35:00|64533.7|64513.7|64532.3|64512.3|64534.1|64514.7|64524.1|64506|359
1633326000000|2021-10-04 05:40:00|64532.2|64512.2|64536.3|64516.3|64539.3|64521.7|64529.2|64511.5|386
1633326300000|2021-10-04 05:45:00|64536.4|64516.4|64539.4|64519.4|64551.8|64533.6|64535.3|64516.2|563
1633326600000|2021-10-04 05:50:00|64538.3|64518.3|64529.8|64509.8|64538.8|64519.2|64522.2|64505.7|438
1633326900000|2021-10-04 05:55:00|64529.7|64509.7|64534.3|64514.3|64540.6|64521.1|64526|64507.9|491
1633327200000|2021-10-04 06:00:00|64534|64514|64530.9|64510.9|64538.1|64518.1|64523.4|64506.7|468
1633327500000|2021-10-04 06:05:00|64531|64511|64531.2|64511.2|64534|64514|64526.1|64506.1|441
1633327800000|2021-10-04 06:10:00|64531.4|64511.4|64539.4|64519.4|64540.5|64520.5|64526.6|64506.6|529
1633328100000|2021-10-04 06:15:00|64539.2|64519.2|64539.5|64519.5|64550.2|64530.2|64533.7|64515.7|567
1633328400000|2021-10-04 06:20:00|64539.6|64519.6|64546.9|64526.9|64554.2|64534.2|64534.5|64518.6|643
1633328700000|2021-10-04 06:25:00|64547|64527|64532.6|64512.6|64547.2|64528.5|64532.4|64512.4|494
1633329000000|2021-10-04 06:30:00|64532.4|64512.4|64523.3|64503.3|64532.6|64514.6|64518.1|64502.7|469
1633329300000|2021-10-04 06:35:00|64518.3|64508.3|64518.1|64498.1|64526.6|64511.3|64511.3|64496.3|518
1633329600000|2021-10-04 06:40:00|64518.3|64498.3|64502.1|64482.1|64518.3|64503.1|64499.9|64479.9|551
1633329900000|2021-10-04 06:45:00|64502.6|64482.6|64503.7|64483.7|64510.8|64490.8|64500.3|64482.4|561
1633330200000|2021-10-04 06:50:00|64503.6|64483.6|64514.9|64494.9|64519.2|64502.4|64501.9|64483.6|591
1633330500000|2021-10-04 06:55:00|64515.1|64495.1|64521.3|64501.3|64522.5|64506.9|64509.5|64493.4|595
1633330800000|2021-10-04 07:00:00|64521.8|64501.8|64527.2|64507.2|64543.2|64526.1|64517.7|64501.8|822
1633331100000|2021-10-04 07:05:00|64526.7|64506.7|64524.5|64504.5|64531.2|64513.7|64512.5|64496.1|704
1633331400000|2021-10-04 07:10:00|64524.4|64504.4|64515.6|64495.6|64526.6|64506.6|64513.3|64493.3|637
1633331700000|2021-10-04 07:15:00|64515.7|64495.7|64524.4|64504.4|64527.3|64509.9|64514.8|64494.8|714
1633332000000|2021-10-04 07:20:00|64524.3|64504.3|64526.9|64506.9|64527.9|64507.9|64516|64498.2|620
1633332300000|2021-10-04 07:25:00|64525.8|64505.8|64535.1|64515.1|64542.3|64522.3|64521.3|64501.3|679
1633332600000|2021-10-04 07:30:00|64534.9|64514.9|64560.1|64540.1|64561|64545.3|64529.4|64512.3|704
1633332900000|2021-10-04 07:35:00|64560.2|64540.2|64549.1|64529.1|64560.4|64544.5|64541.6|64526.2|657
1633333200000|2021-10-04 07:40:00|64549.2|64529.2|64544.1|64524.1|64552|64532|64539|64519|627
1633333500000|2021-10-04 07:45:00|64544.5|64524.5|64549.6|64529.6|64561.7|64541.7|64541.1|64521.1|686
1633333800000|2021-10-04 07:50:00|64549.7|64529.7|64542.8|64522.8|64553.7|64536.4|64536.6|64520.6|604
1633334100000|2021-10-04 07:55:00|64544.2|64524.2|64546.8|64526.8|64548.9|64534.8|64534.2|64518.9|506
1633334400000|2021-10-04 08:00:00|64541.9|64531.9|64525.2|64505.2|64546|64531.9|64520|64504.8|618
1633334700000|2021-10-04 08:05:00|64525.3|64505.3|64533.4|64513.4|64533.5|64516.5|64520.6|64505.3|525
1633335000000|2021-10-04 08:10:00|64533.5|64513.5|64534.6|64514.6|64537.2|64521.9|64523.8|64508.9|486
1633335300000|2021-10-04 08:15:00|64534.5|64514.5|64531|64521|64535.7|64521|64524.1|64509.2|519
1633335600000|2021-10-04 08:20:00|64536.4|64516.4|64539.3|64529.3|64545|64529.7|64525.5|64511.9|542
1633335900000|2021-10-04 08:25:00|64539.2|64529.2|64556.7|64536.7|64557.5|64542.5|64533.5|64518.4|683
1633336200000|2021-10-04 08:30:00|64557.1|64537.1|64580.8|64560.8|64586.6|64566.6|64550.5|64535.3|637
1633336500000|2021-10-04 08:35:00|64580.7|64560.7|64587.9|64567.9|64591.7|64576.7|64575.2|64557.6|609
1633336800000|2021-10-04 08:40:00|64587.7|64567.7|64596.5|64576.5|64596.9|64581.6|64577.7|64562.8|572
1633337100000|2021-10-04 08:45:00|64596.7|64576.7|64592.5|64572.5|64599.8|64584.9|64584.5|64568.3|558
1633337400000|2021-10-04 08:50:00|64592.6|64572.6|64584.5|64564.5|64594|64578.2|64578.3|64563.3|503
1633337700000|2021-10-04 08:55:00|64579.8|64569.8|64576.4|64556.4|64586.2|64571.9|64567.4|64552.4|505
1633338000000|2021-10-04 09:00:00|64576|64556|64476.8|64456.8|64577.1|64562.8|64437|64417|945
1633338300000|2021-10-04 09:05:00|64476.6|64456.6|64487.1|64467.1|64506.5|64486.5|64475.6|64455.6|754
1633338600000|2021-10-04 09:10:00|64487|64467|64487.2|64467.2|64497.2|64477.2|64474.4|64454.4|669
1633338900000|2021-10-04 09:15:00|64487.1|64467.1|64482.8|64462.8|64492|64472|64471.6|64451.6|529
1633339200000|2021-10-04 09:20:00|64482.6|64462.6|64478.9|64458.9|64482.9|64464.2|64473|64456.3|445
1633339500000|2021-10-04 09:25:00|64478.7|64458.7|64493.1|64473.1|64496.9|64479.4|64474|64458.7|660
1633339800000|2021-10-04 09:30:00|64494|64474|64503.1|64483.1|64514.3|64495.4|64490.7|64473.2|603
1633340100000|2021-10-04 09:35:00|64503.8|64483.8|64512.7|64492.7|64517.3|64497.3|64496.6|64481.6|505
1633340400000|2021-10-04 09:40:00|64512.6|64492.6|64514.1|64494.1|64515.5|64498.4|64496.8|64481.6|545
1633340700000|2021-10-04 09:45:00|64514.2|64494.2|64523.3|64503.3|64527.8|64512.5|64513.2|64493.8|532
1633341000000|2021-10-04 09:50:00|64523.2|64503.2|64534.6|64514.6|64536.1|64520.7|64513.2|64498.2|507
1633341300000|2021-10-04 09:55:00|64534.5|64514.5|64536.6|64516.6|64537.9|64520.7|64524.3|64507.1|306
1633341600000|2021-10-04 10:00:00|64536.7|64516.7|64538.6|64518.6|64545.9|64526.5|64536.3|64516.3|407
1633341900000|2021-10-04 10:05:00|64538.7|64518.7|64536.5|64516.5|64545.4|64527.4|64535.7|64515.7|371
1633342200000|2021-10-04 10:10:00|64536.6|64516.6|64534.9|64514.9|64541.6|64521.6|64530|64512.5|413
1633342500000|2021-10-04 10:15:00|64535|64515|64537.6|64517.6|64539.2|64523.5|64529.9|64513|374
1633342800000|2021-10-04 10:20:00|64537.7|64517.7|64532|64512|64541.2|64526.3|64526.8|64511.6|336
1633343100000|2021-10-04 10:25:00|64531.9|64511.9|64524.6|64504.6|64538.6|64520.5|64518.2|64503.4|361
1633343400000|2021-10-04 10:30:00|64524.4|64504.4|64528.2|64508.2|64532.4|64516.8|64519.9|64504.2|387
1633343700000|2021-10-04 10:35:00|64528.1|64508.1|64519|64509|64528.5|64512.1|64518.6|64503.2|320
1633344000000|2021-10-04 10:40:00|64518.9|64508.9|64527.9|64507.9|64530.3|64515.3|64518.5|64503.2|403
1633344300000|2021-10-04 10:45:00|64528|64508|64533.9|64513.9|64536.3|64521.1|64524.8|64507.7|418
1633344600000|2021-10-04 10:50:00|64534|64514|64528.4|64508.4|64535.5|64520.9|64522.6|64507.3|442
1633344900000|2021-10-04 10:55:00|64528.6|64508.6|64514.7|64504.7|64529|64513.3|64513.2|64497.9|494
1633345200000|2021-10-04 11:00:00|64519.6|64499.6|64527.8|64507.8|64527.8|64507.8|64510.8|64495.4|516
1633345500000|2021-10-04 11:05:00|64527.5|64507.5|64529.6|64509.6|64533.3|64516.8|64523.7|64507.1|495
1633345800000|2021-10-04 11:10:00|64529.5|64509.5|64535.4|64515.4|64540.4|64523.7|64522.4|64504.5|489
1633346100000|2021-10-04 11:15:00|64535.5|64515.5|64527.7|64507.7|64537|64517|64521.6|64506.7|357
1633346400000|2021-10-04 11:20:00|64527.9|64507.9|64518.2|64498.2|64528|64511.2|64511|64496.1|385
1633346700000|2021-10-04 11:25:00|64518.3|64498.3|64516|64496|64519.7|64504.7|64510.5|64495|348
1633347000000|2021-10-04 11:30:00|64516.1|64496.1|64514.5|64494.5|64516.3|64499|64505.3|64487.3|400
1633347300000|2021-10-04 11:35:00|64514.7|64494.7|64513.1|64493.1|64518.9|64501.2|64508.5|64492|407
1633347600000|2021-10-04 11:40:00|64513.2|64493.2|64502.6|64482.6|64513.2|64493.2|64497.6|64482.4|394
1633347900000|2021-10-04 11:45:00|64503|64483|64497.5|64477.5|64504.1|64487.1|64493.7|64473.7|433
1633348200000|2021-10-04 11:50:00|64497.9|64477.9|64491.7|64471.7|64500.3|64483.8|64486.6|64470.7|439
1633348500000|2021-10-04 11:55:00|64491.8|64471.8|64488.7|64468.7|64493.6|64476.8|64481.7|64465.5|408
1633348800000|2021-10-04 12:00:00|64488.2|64468.2|64473.3|64453.3|64491|64474|64469.1|64452.1|469
1633349100000|2021-10-04 12:05:00|64473.2|64453.2|64461.6|64441.6|64474.7|64458.8|64453.7|64433.7|530
1633349400000|2021-10-04 12:10:00|64461.4|64441.4|64442.4|64422.4|64462.5|64442.5|64438.2|64418.2|611
1633349700000|2021-10-04 12:15:00|64442.5|64422.5|64450.5|64430.5|64463|64443|64438.4|64420.5|545
1633350000000|2021-10-04 12:20:00|64450.6|64430.6|64450.3|64430.3|64453.3|64436.8|64436.8|64421.6|457
1633350300000|2021-10-04 12:25:00|64450.2|64430.2|64445.1|64425.1|64450.5|64430.5|64434.7|64417.5|401
1633350600000|2021-10-04 12:30:00|64445.2|64425.2|64439.7|64419.7|64448.4|64431.7|64437.2|64417.4|484
1633350900000|2021-10-04 12:35:00|64439.8|64419.8|64437.9|64417.9|64441.2|64423.4|64432.4|64417.3|299
1633351200000|2021-10-04 12:40:00|64438|64418|64424.9|64404.9|64438|64421.1|64418.1|64399.1|495
1633351500000|2021-10-04 12:45:00|64425.3|64405.3|64432.5|64412.5|64433.8|64414.6|64419.4|64403.4|458
1633351800000|2021-10-04 12:50:00|64432.8|64412.8|64437.9|64417.9|64438.6|64421.3|64429.6|64410.7|518
1633352100000|2021-10-04 12:55:00|64438.1|64418.1|64441.9|64421.9|64448.4|64428.7|64435.6|64418.1|538
1633352400000|2021-10-04 13:00:00|64441.8|64421.8|64452.6|64432.6|64456.3|64437.6|64438.7|64421.7|542
1633352700000|2021-10-04 13:05:00|64452.7|64432.7|64455|64435|64456.1|64439.7|64440.8|64424.7|532
1633353000000|2021-10-04 13:10:00|64455.3|64435.3|64457.4|64437.4|64466.8|64446.8|64451.4|64435|533
1633353300000|2021-10-04 13:15:00|64457.5|64437.5|64456.9|64436.9|64466.2|64446.2|64450.7|64435.4|466
1633353600000|2021-10-04 13:20:00|64457|64437|64450.9|64430.9|64460.4|64441|64445.3|64430.6|413
1633353900000|2021-10-04 13:25:00|64451|64431|64440.5|64420.5|64451.1|64434.2|64440|64420|385
1633354200000|2021-10-04 13:30:00|64440.4|64420.4|64449.7|64429.7|64451.2|64434.9|64434.4|64419.3|682
1633354500000|2021-10-04 13:35:00|64450.7|64430.7|64446.2|64426.2|64453.4|64437.5|64442.2|64426.1|462
1633354800000|2021-10-04 13:40:00|64446.1|64426.1|64463.7|64443.7|64463.7|64445.1|64442.6|64422.6|588
1633355100000|2021-10-04 13:45:00|64463.6|64443.6|64464.5|64444.5|64467.9|64449.5|64458.3|64440.1|664
1633355400000|2021-10-04 13:50:00|64464.6|64444.6|64463|64443|64473.2|64453.2|64457|64441.4|685
1633355700000|2021-10-04 13:55:00|64463.1|64443.1|64460.8|64440.8|64466.6|64446.6|64454.2|64438.8|598
1633356000000|2021-10-04 14:00:00|64462.2|64442.2|64462.7|64452.7|64473.2|64456.3|64456.9|64436.9|752
1633356300000|2021-10-04 14:05:00|64462.1|64452.1|64440|64420|64467.1|64452.1|64439.7|64419.8|703
1633356600000|2021-10-04 14:10:00|64440.5|64420.5|64440.6|64420.6|64442.9|64422.9|64432.9|64415.4|631
1633356900000|2021-10-04 14:15:00|64441.2|64421.2|64460.4|64440.4|64464.9|64444.9|64439.2|64419.2|667
1633357200000|2021-10-04 14:20:00|64460.5|64440.5|64458.5|64438.5|64461.8|64442.6|64442.1|64426.1|790
1633357500000|2021-10-04 14:25:00|64458.7|64438.7|64474.6|64454.6|64477.3|64457.3|64457.3|64437.3|726
1633357800000|2021-10-04 14:30:00|64474.9|64454.9|64478.5|64458.5|64483.7|64466.4|64472.4|64454.9|743
1633358100000|2021-10-04 14:35:00|64478.1|64458.1|64477.2|64457.2|64487.5|64467.5|64472.1|64452.5|864
1633358400000|2021-10-04 14:40:00|64476.8|64456.8|64477.4|64457.4|64479.9|64463.6|64466.7|64451.1|772
1633358700000|2021-10-04 14:45:00|64477.3|64457.3|64464.2|64454.2|64478|64459|64460.6|64445.6|715
1633359000000|2021-10-04 14:50:00|64463.4|64453.4|64483.3|64473.3|64492.5|64476.2|64463.4|64448.5|697
1633359300000|2021-10-04 14:55:00|64483.4|64473.4|64497|64477|64498.2|64482|64482.9|64462.9|834
1633359600000|2021-10-04 15:00:00|64497.1|64477.1|64492.2|64472.2|64501.9|64485.4|64488.3|64468.3|726
1633359900000|2021-10-04 15:05:00|64492.1|64472.1|64499.9|64479.9|64499.9|64483.1|64488.1|64472.1|646
1633360200000|2021-10-04 15:10:00|64500|64480|64509.2|64489.2|64515.7|64500.5|64494|64479.2|545
1633360500000|2021-10-04 15:15:00|64509.4|64489.4|64516.3|64496.3|64516.4|64498.6|64503.8|64486|629
1633360800000|2021-10-04 15:20:00|64516|64496|64533.2|64513.2|64534.3|64518.8|64511.3|64496|599
1633361100000|2021-10-04 15:25:00|64533.4|64513.4|64533.5|64513.5|64535.4|64520.2|64522.3|64507.6|573
1633361400000|2021-10-04 15:30:00|64533.2|64513.2|64526.1|64506.1|64536.2|64519|64524|64504|608
1633361700000|2021-10-04 15:35:00|64526.2|64506.2|64544.9|64524.9|64545.2|64525.2|64524.2|64504.2|598
1633362000000|2021-10-04 15:40:00|64545|64525|64537.8|64517.8|64545.2|64529.8|64532.8|64514.1|481
1633362300000|2021-10-04 15:45:00|64538|64518|64531.2|64511.2|64538.9|64519.4|64527.6|64511|522
1633362600000|2021-10-04 15:50:00|64530.7|64510.7|64521.4|64501.4|64532.7|64513.1|64517.7|64501.2|544
1633362900000|2021-10-04 15:55:00|64521.8|64501.8|64515.7|64495.7|64526.2|64510.6|64507.5|64490.9|689
1633363200000|2021-10-04 16:00:00|64515.2|64495.2|64517.5|64497.5|64521.2|64505.3|64509.9|64494|519
1633363500000|2021-10-04 16:05:00|64517.4|64497.4|64505|64485|64517.9|64501.5|64499.8|64484.8|501
1633363800000|2021-10-04 16:10:00|64504.9|64484.9|64501.5|64481.5|64508.2|64492.1|64501.1|64481.1|411
1633364100000|2021-10-04 16:15:00|64501.2|64481.2|64501.9|64491.9|64509.1|64493.6|64497|64480.4|400
1633364400000|2021-10-04 16:20:00|64502.1|64492.1|64508.8|64498.8|64514.6|64499.6|64500.3|64484.7|549
1633364700000|2021-10-04 16:25:00|64508.9|64498.9|64504.2|64494.2|64517.7|64501.5|64503|64488.5|479
1633365000000|2021-10-04 16:30:00|64504.1|64494.1|64503.2|64483.2|64508.9|64494.1|64498.8|64481.8|416
1633365300000|2021-10-04 16:35:00|64503.3|64483.3|64501.6|64481.6|64505.5|64489.3|64496.5|64480.6|371
1633365600000|2021-10-04 16:40:00|64501.7|64481.7|64500.8|64480.8|64506.4|64490.7|64497.1|64480.5|443
1633365900000|2021-10-04 16:45:00|64501|64481|64489.9|64479.9|64504.3|64487.6|64489.9|64475|447
1633366200000|2021-10-04 16:50:00|64490|64480|64493.9|64473.9|64501.8|64486|64488.3|64472.6|407
1633366500000|2021-10-04 16:55:00|64494|64474|64500.6|64480.6|64501.2|64482.9|64488.6|64473.4|351
1633366800000|2021-10-04 17:00:00|64500.8|64480.8|64511.1|64491.1|64514.7|64494.7|64500.8|64480.8|515
1633367100000|2021-10-04 17:05:00|64511|64491|64504|64484|64512.4|64495.1|64501.7|64481.7|356
1633367400000|2021-10-04 17:10:00|64504.1|64484.1|64501.3|64481.3|64504.6|64489.1|64494.4|64478.6|331
1633367700000|2021-10-04 17:15:00|64501.2|64481.2|64505.2|64485.2|64507.7|64487.7|64500.3|64480.3|465
1633368000000|2021-10-04 17:20:00|64505.3|64485.3|64503.5|64483.5|64509.3|64491.4|64498.6|64482|507
1633368300000|2021-10-04 17:25:00|64503.8|64483.8|64512.1|64492.1|64512.4|64497.6|64503.7|64483.7|475
1633368600000|2021-10-04 17:30:00|64512.2|64492.2|64506.4|64486.4|64513.2|64497.5|64503.5|64485.5|521
1633368900000|2021-10-04 17:35:00|64501|64491|64510.7|64490.7|64512.8|64495|64501|64485.7|512
1633369200000|2021-10-04 17:40:00|64511|64491|64514.1|64494.1|64517.8|64497.8|64510.3|64490.3|472
1633369500000|2021-10-04 17:45:00|64515.1|64495.1|64512|64492|64518.3|64502.3|64505.6|64489.7|467
1633369800000|2021-10-04 17:50:00|64512.3|64492.3|64510.3|64490.3|64513.8|64497.5|64504.4|64488.3|391
1633370100000|2021-10-04 17:55:00|64510.2|64490.2|64509.4|64499.4|64513.9|64499.5|64505|64490|361
1633370400000|2021-10-04 18:00:00|64509.3|64499.3|64506.6|64486.6|64513.9|64499.7|64499.9|64484.7|572
1633370700000|2021-10-04 18:05:00|64506.5|64486.5|64508.5|64488.5|64510|64492.8|64499.3|64483.5|418
1633371000000|2021-10-04 18:10:00|64508.1|64488.1|64514|64494|64518.8|64501.5|64505|64487.9|502
1633371300000|2021-10-04 18:15:00|64514.1|64494.1|64512.2|64492.2|64515.4|64500.2|64507|64491.7|384
1633371600000|2021-10-04 18:20:00|64512.1|64492.1|64506.3|64486.3|64512.5|64497.1|64496.9|64481.9|337
1633371900000|2021-10-04 18:25:00|64506.4|64486.4|64507.4|64487.4|64511|64495.9|64501.2|64485.5|455
1633372200000|2021-10-04 18:30:00|64507.5|64487.5|64506.6|64486.6|64508.6|64492.4|64500.1|64483.4|404
1633372500000|2021-10-04 18:35:00|64506.5|64486.5|64505.3|64485.3|64508.4|64489|64498.8|64483.4|485
1633372800000|2021-10-04 18:40:00|64505.2|64485.2|64503.2|64483.2|64509|64492.2|64498.8|64480.5|520
1633373100000|2021-10-04 18:45:00|64503.3|64483.3|64495.1|64475.1|64507|64489.7|64494.6|64474.6|506
1633373400000|2021-10-04 18:50:00|64495.2|64475.2|64495.8|64485.8|64504.2|64489.4|64492.1|64475.1|472
1633373700000|2021-10-04 18:55:00|64495.9|64485.9|64508.2|64488.2|64509.3|64493.3|64495.6|64480|500
1633374000000|2021-10-04 19:00:00|64508.3|64488.3|64505.2|64485.2|64509.3|64491|64499.8|64483.3|466
1633374300000|2021-10-04 19:05:00|64505.3|64485.3|64506.1|64486.1|64508|64490.6|64498.9|64478.9|437
1633374600000|2021-10-04 19:10:00|64505.8|64485.8|64509|64489|64513.5|64493.5|64505.2|64485.2|383
1633374900000|2021-10-04 19:15:00|64507.4|64487.4|64512.5|64492.5|64514.5|64497.2|64503.7|64483.7|475
1633375200000|2021-10-04 19:20:00|64512.4|64492.4|64510.6|64490.6|64515.8|64495.8|64510.1|64490.1|422
1633375500000|2021-10-04 19:25:00|64510.7|64490.7|64508.6|64488.6|64511.1|64494.5|64503.2|64483.2|454
1633375800000|2021-10-04 19:30:00|64508.9|64488.9|64502.9|64482.9|64509.2|64489.2|64500|64480|550
1633376100000|2021-10-04 19:35:00|64502.8|64482.8|64505.9|64485.9|64508.9|64488.9|64500.2|64480.2|381
1633376400000|2021-10-04 19:40:00|64505.6|64485.6|64502.6|64482.6|64508.9|64488.9|64501.4|64481.4|519
1633376700000|2021-10-04 19:45:00|64501.9|64481.9|64500.1|64480.1|64504.5|64486.1|64495.9|64479.3|368
1633377000000|2021-10-04 19:50:00|64500.2|64480.2|64509.5|64489.5|64510.5|64490.5|64500.2|64480.2|430
1633377300000|2021-10-04 19:55:00|64509.2|64489.2|64499|64479|64509.4|64489.4|64497.7|64477.7|442
1633377600000|2021-10-04 20:00:00|64498.2|64478.2|64499.5|64479.5|64501|64481|64498.2|64478.2|222
1633377900000|2021-10-04 20:05:00|64499.6|64479.6|64501.2|64481.2|64502|64482|64499.1|64479.1|113
1633378200000|2021-10-04 20:10:00|64501.3|64481.3|64497.8|64477.8|64502.1|64482.1|64494.7|64474.7|204
1633378500000|2021-10-04 20:15:00|64497.7|64477.7|64501.2|64481.2|64501.4|64481.4|64497.1|64477.1|189
1633378800000|2021-10-04 20:20:00|64500.5|64480.5|64501.6|64481.6|64502|64482|64500.5|64480.5|196
1633379100000|2021-10-04 20:25:00|64501.5|64481.5|64498.4|64478.4|64502.1|64482.1|64498.1|64478.1|154
1633379400000|2021-10-04 20:30:00|64498.2|64478.2|64498.7|64478.7|64499.5|64479.5|64498.2|64478.2|148
1633379700000|2021-10-04 20:35:00|64498.8|64478.8|64498.4|64478.4|64499.3|64479.3|64495.8|64475.8|160
1633380000000|2021-10-04 20:40:00|64497.8|64477.8|64497.8|64477.8|64500|64480|64497.4|64477.4|183
1633380300000|2021-10-04 20:45:00|64497.4|64477.4|64496.7|64476.7|64498.8|64478.8|64494.6|64474.6|165
1633380600000|2021-10-04 20:50:00|64496.5|64476.5|64505.9|64485.9|64506.9|64486.9|64495.1|64475.1|194
1633380900000|2021-10-04 20:55:00|64505.8|64485.8|64526.6|64474.1|64531|64511|64505.8|64474.1|401
1633381200000|2021-10-04 21:00:00|64523.9|64477.7|64530.5|64473.9|64532.7|64477.7|64523.9|64460.8|101
1633381500000|2021-10-04 21:05:00|64528.1|64474.2|64527|64471.2|64538.2|64487.4|64516.1|64428.6|161
1633381800000|2021-10-04 21:10:00|64527.1|64471.6|64531.6|64481.4|64542.9|64483.7|64515.8|64457.4|162
1633382100000|2021-10-04 21:15:00|64529.3|64483.7|64517.2|64470.2|64541.2|64493.8|64513|64458.9|71
1633382400000|2021-10-04 21:20:00|64519|64487.9|64516.2|64483.7|64531.6|64488.8|64515.3|64459.5|85
1633382700000|2021-10-04 21:25:00|64516.6|64472|64525.9|64484|64532.8|64485|64516.6|64466.4|62
1633383000000|2021-10-04 21:30:00|64521.9|64477|64527.8|64478.6|64530.7|64484.8|64519.3|64470.7|180
1633383300000|2021-10-04 21:35:00|64528.5|64478.7|64528.4|64479.9|64531.8|64486.3|64517.9|64469.6|139
1633383600000|2021-10-04 21:40:00|64522.4|64477.5|64528.9|64477.9|64538.2|64487.2|64515.8|64470.3|165
1633383900000|2021-10-04 21:45:00|64524.6|64476.2|64524|64481.5|64530.5|64486.5|64518|64469.3|109
1633384200000|2021-10-04 21:50:00|64528.7|64485.4|64527.4|64486.5|64533.1|64488.9|64518.6|64466.5|139
1633384500000|2021-10-04 21:55:00|64534.5|64470.6|64527.9|64478.1|64534.5|64486.5|64527|64467.5|187
1633384800000|2021-10-04 22:00:00|64525.2|64481.8|64522.8|64483.9|64533.2|64488.8|64508.2|64477.1|378
1633385100000|2021-10-04 22:05:00|64522.1|64481.5|64515.8|64483.1|64523.3|64488.4|64502.2|64477.2|271
1633385400000|2021-10-04 22:10:00|64505.2|64485.2|64513.2|64483.1|64526.9|64488.8|64504.9|64470.4|274
1633385700000|2021-10-04 22:15:00|64508.3|64488.3|64509.5|64489.5|64519.4|64490.6|64502.7|64481.8|143
1633386000000|2021-10-04 22:20:00|64509.4|64489.4|64509.1|64489.1|64516.5|64489.8|64502.5|64479.7|177
1633386300000|2021-10-04 22:25:00|64509.2|64489.2|64506.8|64486.8|64516.7|64490.9|64502.9|64482.9|155
1633386600000|2021-10-04 22:30:00|64505.4|64485.4|64507.7|64487.7|64517.3|64490.9|64501.6|64481.6|170
1633386900000|2021-10-04 22:35:00|64507.9|64487.9|64503.6|64483.6|64517.3|64489.9|64501.8|64479.3|178
1633387200000|2021-10-04 22:40:00|64505.3|64485.3|64508.4|64488.4|64513|64490.8|64501.3|64480|180
1633387500000|2021-10-04 22:45:00|64505.1|64485.1|64505.7|64485.7|64517.3|64491.3|64501|64481|172
1633387800000|2021-10-04 22:50:00|64507.1|64487.1|64506.7|64486.7|64517.3|64490.1|64501.3|64481.3|151
1633388100000|2021-10-04 22:55:00|64507|64487|64508.5|64488.5|64518.5|64491|64501.6|64481.6|186
1633388400000|2021-10-04 23:00:00|64507.8|64487.8|64509.6|64489.6|64511.7|64491.7|64507.3|64487.3|179
1633388700000|2021-10-04 23:05:00|64509.5|64489.5|64511.3|64491.3|64513.7|64493.7|64507.2|64487.2|141
1633389000000|2021-10-04 23:10:00|64510.3|64490.3|64511.4|64491.4|64512.3|64492.3|64509.7|64489.7|127
1633389300000|2021-10-04 23:15:00|64511.3|64491.3|64509.5|64489.5|64512.3|64492.3|64509.5|64489.5|104
1633389600000|2021-10-04 23:20:00|64509.6|64489.6|64512.1|64492.1|64512.7|64492.7|64509.3|64489.3|124
1633389900000|2021-10-04 23:25:00|64511.5|64491.5|64512.1|64492.1|64513.2|64493.2|64510.9|64490.9|130
1633390200000|2021-10-04 23:30:00|64512|64492|64511.7|64491.7|64513.5|64493.5|64511.4|64491.4|95
1633390500000|2021-10-04 23:35:00|64511.8|64491.8|64512.2|64492.2|64513.7|64493.7|64511.7|64491.7|92
1633390800000|2021-10-04 23:40:00|64511.5|64491.5|64516.2|64496.2|64516.7|64496.7|64510.1|64490.1|251
1633391100000|2021-10-04 23:45:00|64516.3|64496.3|64515.5|64495.5|64517|64497|64514|64494|163
1633391400000|2021-10-04 23:50:00|64515.3|64495.3|64516.4|64496.4|64516.7|64496.7|64512.9|64492.9|304
1633391700000|2021-10-04 23:55:00|64516.3|64496.3|64516.7|64496.7|64517.3|64497.3|64514.2|64494.2|206
1633392000000|2021-10-05 00:00:00|64516.6|64496.6|64513.5|64493.5|64517.6|64497.6|64507.4|64487.4|562
1633392300000|2021-10-05 00:05:00|64513.6|64493.6|64521.3|64501.3|64523.2|64503.2|64512.9|64492.9|487
1633392600000|2021-10-05 00:10:00|64521.1|64501.1|64521|64501|64521.8|64501.8|64520.6|64500.6|318
1633392900000|2021-10-05 00:15:00|64521.1|64501.1|64531.4|64511.4|64534.3|64514.3|64519.9|64499.9|318
1633393200000|2021-10-05 00:20:00|64531.6|64511.6|64552.3|64532.3|64553.9|64533.9|64531.4|64511.4|294
1633393500000|2021-10-05 00:25:00|64552.4|64532.4|64539.8|64519.8|64556.3|64536.3|64539.8|64519.8|385
1633393800000|2021-10-05 00:30:00|64540|64520|64556.3|64536.3|64556.3|64536.3|64539.8|64519.8|430
1633394100000|2021-10-05 00:35:00|64556.4|64536.4|64564.3|64544.3|64565.1|64545.1|64549.2|64529.2|364
1633394400000|2021-10-05 00:40:00|64564.5|64544.5|64562.7|64542.7|64572.5|64552.5|64560.2|64540.2|359
1633394700000|2021-10-05 00:45:00|64563.3|64543.3|64569.1|64549.1|64569.7|64549.7|64561.7|64541.7|408
1633395000000|2021-10-05 00:50:00|64568.2|64548.2|64580.5|64560.5|64588.5|64568.5|64564.7|64544.7|502
1633395300000|2021-10-05 00:55:00|64579.9|64559.9|64570.6|64550.6|64583.9|64563.9|64569.5|64549.5|473
1633395600000|2021-10-05 01:00:00|64570.7|64550.7|64578|64558|64578|64558|64556.9|64536.9|597
1633395900000|2021-10-05 01:05:00|64578.1|64558.1|64577.4|64557.4|64584.7|64564.7|64568|64548|653
1633396200000|2021-10-05 01:10:00|64578.1|64558.1|64580.6|64560.6|64582.4|64562.4|64573.4|64553.4|426
1633396500000|2021-10-05 01:15:00|64580.5|64560.5|64589.4|64569.4|64589.6|64569.6|64575.5|64555.5|456
1633396800000|2021-10-05 01:20:00|64588.8|64568.8|64597|64577|64608|64588|64587.9|64567.9|656
1633397100000|2021-10-05 01:25:00|64596.9|64576.9|64586.7|64566.7|64598.8|64578.8|64583.6|64563.6|618
1633397400000|2021-10-05 01:30:00|64586|64566|64577.2|64557.2|64589.6|64569.6|64571.4|64554|602
1633397700000|2021-10-05 01:35:00|64577.4|64557.4|64566.3|64546.3|64583.2|64564.4|64565.9|64545.9|639
1633398000000|2021-10-05 01:40:00|64566.4|64546.4|64566.8|64546.8|64568|64548|64556.2|64536.2|633
1633398300000|2021-10-05 01:45:00|64566.9|64546.9|64556.3|64536.3|64567|64547|64553.2|64533.2|507
1633398600000|2021-10-05 01:50:00|64556.5|64536.5|64557.2|64537.2|64558|64538|64541.7|64521.7|669
1633398900000|2021-10-05 01:55:00|64556.8|64536.8|64563.1|64543.1|64564.5|64544.5|64554.1|64534.1|488
1633399200000|2021-10-05 02:00:00|64562.7|64542.7|64563|64543|64580.4|64560.4|64556.9|64540.2|681
1633399500000|2021-10-05 02:05:00|64562.9|64542.9|64553|64543|64562.9|64543.1|64545.4|64528.6|650
1633399800000|2021-10-05 02:10:00|64553.2|64543.2|64541.8|64521.8|64559|64543.2|64537.9|64520.8|516
1633400100000|2021-10-05 02:15:00|64541.9|64521.9|64544.1|64524.1|64549.5|64533.9|64532.5|64517.5|493
1633400400000|2021-10-05 02:20:00|64544|64524|64549.6|64529.6|64554.3|64538.6|64535.5|64516.7|522
1633400700000|2021-10-05 02:25:00|64549.5|64529.5|64544.8|64524.8|64550.1|64532.6|64542.5|64524.8|326
1633401000000|2021-10-05 02:30:00|64545|64525|64538.6|64518.6|64545|64525|64532.6|64512.6|484
1633401300000|2021-10-05 02:35:00|64538.7|64518.7|64521.7|64501.7|64538.7|64518.7|64515.9|64501.5|450
1633401600000|2021-10-05 02:40:00|64516.6|64506.6|64518.9|64498.9|64528.5|64508.5|64515.5|64498.2|585
1633401900000|2021-10-05 02:45:00|64519.1|64499.1|64518.2|64498.2|64521.9|64506.8|64512.4|64497|441
1633402200000|2021-10-05 02:50:00|64518.4|64498.4|64534.4|64514.4|64537.3|64519.2|64514.9|64498.4|460
1633402500000|2021-10-05 02:55:00|64534.3|64514.3|64531|64511|64536.6|64520|64528|64509.7|449
1633402800000|2021-10-05 03:00:00|64530.9|64510.9|64526.4|64506.4|64532.5|64515.2|64521|64502.7|444
1633403100000|2021-10-05 03:05:00|64526.5|64506.5|64533.3|64513.3|64534.3|64520.2|64521|64504.5|411
1633403400000|2021-10-05 03:10:00|64533.2|64513.2|64531.1|64511.1|64534.4|64519.4|64526.6|64506.6|375
1633403700000|2021-10-05 03:15:00|64531|64511|64539.4|64519.4|64542|64525.7|64528.2|64510.3|395
1633404000000|2021-10-05 03:20:00|64539.5|64519.5|64538.3|64518.3|64541.9|64525|64534.9|64517.2|385
1633404300000|2021-10-05 03:25:00|64538.2|64518.2|64538.8|64518.8|64539.3|64523.5|64531.8|64516.8|298
1633404600000|2021-10-05 03:30:00|64539|64519|64550|64530|64552|64535.6|64536.7|64518.2|622
1633404900000|2021-10-05 03:35:00|64549.7|64529.7|64540.4|64520.4|64550|64531.3|64539.7|64519.7|565
1633405200000|2021-10-05 03:40:00|64540.3|64520.3|64540.1|64520.1|64544.3|64524.3|64537.9|64517.9|613
1633405500000|2021-10-05 03:45:00|64539.9|64519.9|64537.5|64517.5|64541.8|64525.7|64534.2|64517.3|567
1633405800000|2021-10-05 03:50:00|64537.4|64517.4|64532.2|64512.2|64545.3|64530.3|64527.5|64511.9|569
1633406100000|2021-10-05 03:55:00|64532.4|64512.4|64532|64512|64538.7|64522.8|64525|64509.3|457
1633406400000|2021-10-05 04:00:00|64531.8|64511.8|64526.4|64506.4|64531.9|64515.2|64521.9|64506.3|425
1633406700000|2021-10-05 04:05:00|64526.3|64506.3|64526.2|64506.2|64530.4|64513.7|64520.3|64505.6|359
1633407000000|2021-10-05 04:10:00|64526.1|64506.1|64528.7|64508.7|64528.9|64514.1|64519.9|64505.4|333
1633407300000|2021-10-05 04:15:00|64528.6|64508.6|64536.8|64516.8|64536.8|64521.8|64521.6|64506.4|352
1633407600000|2021-10-05 04:20:00|64536.7|64516.7|64529.5|64509.5|64538.8|64524|64525.6|64508.6|323
1633407900000|2021-10-05 04:25:00|64529.8|64509.8|64527|64507|64533.7|64516.9|64523.4|64505.8|332
1633408200000|2021-10-05 04:30:00|64526.9|64506.9|64528.5|64518.5|64538|64521.4|64521.8|64506.6|448
1633408500000|2021-10-05 04:35:00|64528.6|64518.6|64536.9|64516.9|64537.3|64520.5|64526.3|64510.7|450
1633408800000|2021-10-05 04:40:00|64536.7|64516.7|64534|64524|64539|64524.2|64532.1|64516|293
1633409100000|2021-10-05 04:45:00|64539.1|64519.1|64538.9|64518.9|64541.3|64524.7|64531.2|64512.4|411
1633409400000|2021-10-05 04:50:00|64538.7|64518.7|64531.1|64511.1|64540|64520|64523.4|64508.5|487
1633409700000|2021-10-05 04:55:00|64530.9|64510.9|64532|64512|64535|64521|64524.8|64509.2|440
1633410000000|2021-10-05 05:00:00|64526.8|64516.8|64533.4|64513.4|64534.4|64519.5|64524.8|64509|545
1633410300000|2021-10-05 05:05:00|64533.3|64513.3|64519|64509|64534.8|64520|64515.7|64500.8|475
1633410600000|2021-10-05 05:10:00|64519.2|64509.2|64524|64504|64526.4|64510.3|64514.8|64500.7|417
1633410900000|2021-10-05 05:15:00|64524.2|64504.2|64531.9|64511.9|64534.4|64518.9|64518.3|64502.7|462
1633411200000|2021-10-05 05:20:00|64531.8|64511.8|64523.8|64513.8|64532.9|64518|64522.9|64508.6|390
1633411500000|2021-10-05 05:25:00|64523.7|64513.7|64519.5|64509.5|64529|64514|64516.1|64501.6|413
1633411800000|2021-10-05 05:30:00|64519.4|64509.4|64527.4|64517.4|64533.9|64518|64516|64501.6|546
1633412100000|2021-10-05 05:35:00|64527.5|64517.5|64527.3|64517.3|64534.9|64520.6|64527.1|64509.6|519
1633412400000|2021-10-05 05:40:00|64532.4|64512.4|64531.2|64511.2|64532.7|64517.6|64522.9|64507.4|380
1633412700000|2021-10-05 05:45:00|64531.3|64511.3|64528.8|64508.8|64531.3|64516|64521.4|64505.7|376
1633413000000|2021-10-05 05:50:00|64529|64509|64536|64526|64544.1|64528.7|64525.6|64508.9|486
1633413300000|2021-10-05 05:55:00|64540.8|64520.8|64561.9|64551.9|64567.4|64552.2|64536.1|64520.8|623
1633413600000|2021-10-05 06:00:00|64560.9|64550.9|64545.6|64535.6|64563.3|64550.9|64543.8|64527.5|612
1633413900000|2021-10-05 06:05:00|64545.4|64535.4|64555.8|64535.8|64560.7|64545.8|64545.4|64530.3|530
1633414200000|2021-10-05 06:10:00|64555.7|64535.7|64555.8|64535.8|64558.9|64543|64548.1|64528.1|516
1633414500000|2021-10-05 06:15:00|64555.9|64535.9|64558.5|64538.5|64562.9|64546.2|64552.1|64534.8|483
1633414800000|2021-10-05 06:20:00|64558.6|64538.6|64539.7|64529.7|64560.4|64545.4|64536.7|64521.5|431
1633415100000|2021-10-05 06:25:00|64544.5|64524.5|64552.8|64532.8|64554.1|64537.8|64540|64523.9|448
1633415400000|2021-10-05 06:30:00|64552.9|64532.9|64559.8|64539.8|64560.5|64545.8|64547.1|64529.6|542
1633415700000|2021-10-05 06:35:00|64559.5|64539.5|64555.1|64545.1|64568.8|64552.7|64553.7|64538.6|501
1633416000000|2021-10-05 06:40:00|64555|64545|64551.1|64541.1|64568|64553|64548.4|64534.1|547
1633416300000|2021-10-05 06:45:00|64551.2|64541.2|64548.8|64528.8|64555.4|64542.6|64539.3|64527.6|441
1633416600000|2021-10-05 06:50:00|64544|64534|64539.3|64519.3|64545.7|64534.1|64533.5|64518.5|470
1633416900000|2021-10-05 06:55:00|64539.9|64519.9|64545.1|64525.1|64546.3|64531.4|64532.6|64517.2|433
1633417200000|2021-10-05 07:00:00|64545.2|64525.2|64542.8|64522.8|64550|64537|64532.4|64518.2|704
1633417500000|2021-10-05 07:05:00|64543.2|64523.2|64529.4|64519.4|64544.2|64531.6|64526.9|64513|511
1633417800000|2021-10-05 07:10:00|64528.9|64518.9|64518.8|64498.8|64534.1|64520.2|64514.3|64498.8|589
1633418100000|2021-10-05 07:15:00|64518.7|64498.7|64474.8|64464.8|64518.9|64504.4|64472|64457|759
1633418400000|2021-10-05 07:20:00|64474.7|64464.7|64466.1|64446.1|64483|64465.9|64455.8|64441|682
1633418700000|2021-10-05 07:25:00|64466.2|64446.2|64451.4|64431.4|64475.4|64457.4|64437.8|64422.4|638
1633419000000|2021-10-05 07:30:00|64451.2|64431.2|64461.3|64451.3|64481.6|64465.3|64445.7|64429.9|698
1633419300000|2021-10-05 07:35:00|64461.2|64451.2|64463.9|64443.9|64470.7|64454.8|64457.5|64442|501
1633419600000|2021-10-05 07:40:00|64464|64444|64468.5|64448.5|64469.4|64455.1|64457.7|64442.3|523
1633419900000|2021-10-05 07:45:00|64468.2|64448.2|64467.5|64447.5|64470.4|64455.8|64458.4|64443.4|447
1633420200000|2021-10-05 07:50:00|64462.5|64452.5|64466.7|64456.7|64478.4|64463.8|64460.9|64446|448
1633420500000|2021-10-05 07:55:00|64466.8|64456.8|64474.6|64454.6|64476.2|64458.9|64456.7|64442.7|514
1633420800000|2021-10-05 08:00:00|64474.9|64454.9|64475|64455|64477.4|64462.6|64464.2|64447.7|594
1633421100000|2021-10-05 08:05:00|64474.9|64454.9|64455.5|64435.5|64478.7|64463.7|64450|64434.9|537
1633421400000|2021-10-05 08:10:00|64455.8|64435.8|64448.8|64428.8|64463.5|64448|64443.1|64428.1|546
1633421700000|2021-10-05 08:15:00|64448.6|64428.6|64432.4|64422.4|64451.3|64436.1|64426.6|64410.7|514
1633422000000|2021-10-05 08:20:00|64432.5|64422.5|64446.7|64426.7|64457.1|64439.1|64428.9|64413.8|537
1633422300000|2021-10-05 08:25:00|64446.6|64426.6|64452.3|64432.3|64454.2|64439.3|64441.2|64426.5|457
1633422600000|2021-10-05 08:30:00|64452.5|64432.5|64451.3|64441.3|64459.3|64443.8|64446.5|64428.6|471
1633422900000|2021-10-05 08:35:00|64451.2|64441.2|64451.5|64431.5|64456.9|64442.1|64443.7|64428.8|407
1633423200000|2021-10-05 08:40:00|64451.4|64431.4|64459.1|64439.1|64467.9|64452.9|64445.7|64430.3|501
1633423500000|2021-10-05 08:45:00|64459.6|64439.6|64476.3|64456.3|64479.2|64464.2|64455.9|64439.5|513
1633423800000|2021-10-05 08:50:00|64476.2|64456.2|64475.8|64455.8|64476.6|64460.7|64460.3|64445.2|511
1633424100000|2021-10-05 08:55:00|64476|64456|64483.8|64463.8|64483.8|64469|64467.2|64451.7|456
1633424400000|2021-10-05 09:00:00|64483.9|64463.9|64482.3|64462.3|64489.6|64474.4|64467.9|64454.8|413
1633424700000|2021-10-05 09:05:00|64482.2|64462.2|64488.4|64468.4|64488.8|64473.7|64469.5|64454.4|482
1633425000000|2021-10-05 09:10:00|64488|64468|64481.3|64461.3|64489|64474.1|64471.5|64455|406
1633425300000|2021-10-05 09:15:00|64481.2|64461.2|64474.5|64454.5|64481.2|64465|64468|64451.4|441
1633425600000|2021-10-05 09:20:00|64474.6|64454.6|64477.7|64457.7|64478.5|64461.8|64468.9|64453.6|311
1633425900000|2021-10-05 09:25:00|64477.8|64457.8|64482.3|64462.3|64483.1|64467.2|64473|64457.3|377
1633426200000|2021-10-05 09:30:00|64482.2|64462.2|64478|64458|64489.1|64472.8|64473|64457.7|440
1633426500000|2021-10-05 09:35:00|64477.8|64457.8|64474.6|64454.6|64481.4|64465.9|64469.1|64454.1|376
1633426800000|2021-10-05 09:40:00|64474.4|64454.4|64482.5|64462.5|64483.9|64464.5|64469|64454.3|349
1633427100000|2021-10-05 09:45:00|64482.6|64462.6|64488.8|64478.8|64495.6|64480.3|64477.5|64460.6|443
1633427400000|2021-10-05 09:50:00|64489.2|64479.2|64484.4|64474.4|64495.7|64480.8|64480.4|64465.8|506
1633427700000|2021-10-05 09:55:00|64484.1|64474.1|64481.6|64471.6|64492.5|64474.7|64479.6|64464.3|343
1633428000000|2021-10-05 10:00:00|64481.7|64471.7|64490.2|64480.2|64496.9|64481.3|64479.6|64465|312
1633428300000|2021-10-05 10:05:00|64490.4|64480.4|64516.9|64496.9|64528.4|64508.4|64490.2|64476|469
1633428600000|2021-10-05 10:10:00|64517.1|64497.1|64513.3|64493.3|64517.4|64497.9|64503.6|64487.4|378
1633428900000|2021-10-05 10:15:00|64513.4|64493.4|64516.1|64496.1|64521.6|64501.6|64512.7|64492.7|334
1633429200000|2021-10-05 10:20:00|64516.2|64496.2|64508.3|64488.3|64517.9|64499.8|64503.9|64487.5|389
1633429500000|2021-10-05 10:25:00|64508.5|64488.5|64517|64497|64517.2|64500.3|64499.1|64483.2|366
1633429800000|2021-10-05 10:30:00|64517.7|64497.7|64512.2|64492.2|64517.7|64501.1|64506.1|64489.3|379
1633430100000|2021-10-05 10:35:00|64512.1|64492.1|64510.8|64490.8|64516.2|64496.2|64509.3|64489.3|423
1633430400000|2021-10-05 10:40:00|64510.7|64490.7|64513.3|64493.3|64517.8|64499.7|64509|64489|549
1633430700000|2021-10-05 10:45:00|64513.2|64493.2|64521.4|64501.4|64522.2|64507.3|64510|64493.2|485
1633431000000|2021-10-05 10:50:00|64521.5|64501.5|64520|64510|64528.5|64511.6|64514.9|64499.4|417
1633431300000|2021-10-05 10:55:00|64519.9|64509.9|64516.3|64496.3|64529.2|64511.1|64513|64495.8|533
1633431600000|2021-10-05 11:00:00|64516.1|64496.1|64502|64492|64520|64505|64501|64485.6|529
1633431900000|2021-10-05 11:05:00|64502.2|64492.2|64509.7|64489.7|64513|64493|64499.2|64483.5|404
1633432200000|2021-10-05 11:10:00|64509.5|64489.5|64503.4|64493.4|64513.8|64495.1|64503.4|64487.8|376
1633432500000|2021-10-05 11:15:00|64503.3|64493.3|64506.7|64486.7|64509.2|64494|64494.4|64480.5|375
1633432800000|2021-10-05 11:20:00|64506.9|64486.9|64510|64490|64510.3|64495|64502|64484.3|379
1633433100000|2021-10-05 11:25:00|64510.1|64490.1|64489.4|64469.4|64510.1|64494.1|64483.7|64468.2|474
1633433400000|2021-10-05 11:30:00|64489.5|64469.5|64487.7|64467.7|64491.8|64476|64480.4|64464.9|431
1633433700000|2021-10-05 11:35:00|64487.1|64467.1|64484.9|64464.9|64488.6|64470.4|64471|64453.7|469
1633434000000|2021-10-05 11:40:00|64485|64465|64488.9|64468.9|64492.7|64477.2|64479.9|64463.5|403
1633434300000|2021-10-05 11:45:00|64488.8|64468.8|64483|64473|64493.3|64477.9|64479.8|64464.9|438
1633434600000|2021-10-05 11:50:00|64482.9|64472.9|64490.6|64470.6|64496.9|64480.6|64480.5|64465.5|397
1633434900000|2021-10-05 11:55:00|64490.5|64470.5|64488.1|64468.1|64491.8|64476.7|64481.4|64466.2|393
1633435200000|2021-10-05 12:00:00|64487.6|64467.6|64475.7|64455.7|64490|64472.8|64467.5|64450.3|575
1633435500000|2021-10-05 12:05:00|64475.8|64455.8|64463.2|64453.2|64475.8|64456|64463.2|64447.7|481
1633435800000|2021-10-05 12:10:00|64463.3|64453.3|64485.4|64465.4|64487|64467|64463.3|64448.3|438
1633436100000|2021-10-05 12:15:00|64485.6|64465.6|64485.9|64465.9|64490.8|64470.8|64483.3|64463.3|495
1633436400000|2021-10-05 12:20:00|64485.8|64465.8|64487.8|64467.8|64488.3|64471.3|64481.1|64462.9|434
1633436700000|2021-10-05 12:25:00|64487.9|64467.9|64487.3|64467.3|64490.3|64474.6|64479.4|64464.4|354
1633437000000|2021-10-05 12:30:00|64487.2|64467.2|64489|64469|64491.4|64475.7|64481.2|64466.1|406
1633437300000|2021-10-05 12:35:00|64489.1|64469.1|64486.6|64466.6|64494.1|64479.2|64480.5|64465.6|553
1633437600000|2021-10-05 12:40:00|64486.7|64466.7|64486.2|64466.2|64491.7|64472.6|64480.6|64464.8|452
1633437900000|2021-10-05 12:45:00|64486.1|64466.1|64485.7|64465.7|64490.3|64475.1|64480.4|64462|351
1633438200000|2021-10-05 12:50:00|64485.5|64465.5|64489.4|64469.4|64490.9|64472.9|64481.6|64464.9|417
1633438500000|2021-10-05 12:55:00|64489.5|64469.5|64498.6|64478.6|64500.2|64485.7|64481.6|64464.8|485
1633438800000|2021-10-05 13:00:00|64498.5|64478.5|64500.9|64480.9|64504.3|64484.3|64491.1|64475.3|496
1633439100000|2021-10-05 13:05:00|64500.8|64480.8|64526.4|64506.4|64529.5|64509.5|64498.8|64478.8|645
1633439400000|2021-10-05 13:10:00|64526.7|64506.7|64517.2|64497.2|64527.2|64507.4|64510.2|64490.2|563
1633439700000|2021-10-05 13:15:00|64516.1|64496.1|64505.4|64485.4|64519.9|64499.9|64503.7|64485|651
1633440000000|2021-10-05 13:20:00|64505.5|64485.5|64508.6|64488.6|64511.6|64494.1|64502.2|64485.2|480
1633440300000|2021-10-05 13:25:00|64508.9|64488.9|64515.7|64495.7|64516.1|64498.6|64502.6|64482.6|575
1633440600000|2021-10-05 13:30:00|64515.6|64495.6|64516.6|64496.6|64522.3|64505.5|64505.1|64485.1|792
1633440900000|2021-10-05 13:35:00|64516.8|64496.8|64539.8|64519.8|64548.6|64528.6|64507.6|64487.6|805
1633441200000|2021-10-05 13:40:00|64539.7|64519.7|64516.2|64496.2|64540.2|64520.2|64511.4|64495.1|806
1633441500000|2021-10-05 13:45:00|64515.8|64495.8|64510.7|64490.7|64520.3|64504.3|64499.2|64481.7|806
1633441800000|2021-10-05 13:50:00|64510.5|64490.5|64516.9|64506.9|64521.1|64507.1|64506.9|64489.2|770
1633442100000|2021-10-05 13:55:00|64516.8|64506.8|64513.2|64493.2|64519.3|64506.8|64500.4|64485.7|649
1633442400000|2021-10-05 14:00:00|64513.1|64493.1|64518.1|64508.1|64522.9|64509.4|64507.3|64487.8|823
1633442700000|2021-10-05 14:05:00|64518|64508|64516.1|64506.1|64526.7|64516.7|64513.3|64503.3|736
1633443000000|2021-10-05 14:10:00|64516.2|64506.2|64517.5|64507.5|64521.7|64511.7|64510.8|64500.8|596
1633443300000|2021-10-05 14:15:00|64517.3|64507.3|64525.5|64515.5|64526.2|64516.2|64516.1|64506.1|561
1633443600000|2021-10-05 14:20:00|64524.8|64514.8|64509|64499|64525.2|64515.2|64505.4|64490|634
1633443900000|2021-10-05 14:25:00|64508.9|64498.9|64501.5|64491.5|64509.1|64499.1|64498.7|64486.9|619
1633444200000|2021-10-05 14:30:00|64501.4|64491.4|64491.2|64481.2|64503|64493|64484.2|64474.2|712
1633444500000|2021-10-05 14:35:00|64491.4|64481.4|64492.4|64482.4|64499.9|64484.6|64485.2|64474.5|736
1633444800000|2021-10-05 14:40:00|64492.2|64482.2|64485.1|64475.1|64492.8|64482.8|64474.5|64464.5|669
1633445100000|2021-10-05 14:45:00|64485.2|64475.2|64482|64472|64487.2|64477.2|64479.8|64469.8|648
1633445400000|2021-10-05 14:50:00|64481.8|64471.8|64483.1|64473.1|64488.1|64478.1|64478.5|64468.5|637
1633445700000|2021-10-05 14:55:00|64483.2|64473.2|64488.9|64478.9|64491.6|64481.6|64481|64471|603
1633446000000|2021-10-05 15:00:00|64488.6|64478.6|64483|64473|64492.7|64482.7|64479.7|64469.7|574
1633446300000|2021-10-05 15:05:00|64482.9|64472.9|64474.9|64464.9|64482.9|64472.9|64473.6|64463.6|592
1633446600000|2021-10-05 15:10:00|64475.1|64465.1|64460.5|64450.5|64477.5|64467.5|64459.9|64449.9|556
1633446900000|2021-10-05 15:15:00|64460.1|64450.1|64470.3|64460.3|64471.9|64461.9|64460.1|64450.1|468
1633447200000|2021-10-05 15:20:00|64470.2|64460.2|64458.9|64448.9|64470.2|64460.2|64458.6|64448.6|569
1633447500000|2021-10-05 15:25:00|64459.1|64449.1|64452.5|64442.5|64459.5|64449.5|64446.9|64436.9|619
1633447800000|2021-10-05 15:30:00|64452.6|64442.6|64455|64445|64463.1|64453.1|64450.9|64437.2|611
1633448100000|2021-10-05 15:35:00|64454.9|64444.9|64460.4|64450.4|64465.9|64451.1|64451.2|64439.2|550
1633448400000|2021-10-05 15:40:00|64460.3|64450.3|64464.9|64454.9|64465.2|64455.2|64458.2|64443.4|454
1633448700000|2021-10-05 15:45:00|64464.7|64454.7|64465.8|64455.8|64471.2|64461.2|64461.2|64446.7|544
1633449000000|2021-10-05 15:50:00|64465.9|64455.9|64467|64457|64467.1|64457.1|64461.6|64451.6|331
1633449300000|2021-10-05 15:55:00|64468|64458|64459.1|64449.1|64468.2|64458.2|64458|64448|398
1633449600000|2021-10-05 16:00:00|64459.2|64449.2|64460.2|64450.2|64467.1|64457.1|64458.3|64448.3|391
1633449900000|2021-10-05 16:05:00|64460.3|64450.3|64467.3|64457.3|64469.5|64459.5|64460.1|64450.1|336
1633450200000|2021-10-05 16:10:00|64467.9|64457.9|64466.8|64456.8|64469.9|64458.5|64463.5|64449.9|373
1633450500000|2021-10-05 16:15:00|64466.9|64456.9|64468.3|64458.3|64469.6|64459.6|64463.8|64453.8|344
1633450800000|2021-10-05 16:20:00|64468.4|64458.4|64475.2|64465.2|64475.9|64465.9|64467.8|64454.1|360
1633451100000|2021-10-05 16:25:00|64475.3|64465.3|64473.3|64463.3|64479.3|64466.5|64470.8|64456.6|335
1633451400000|2021-10-05 16:30:00|64473.4|64463.4|64476.2|64466.2|64481.9|64469.6|64473.4|64459|317
1633451700000|2021-10-05 16:35:00|64476.3|64466.3|64479.8|64469.8|64482.3|64471.6|64475.2|64461.7|380
1633452000000|2021-10-05 16:40:00|64479.2|64469.2|64480.2|64470.2|64481|64471|64476|64466|366
1633452300000|2021-10-05 16:45:00|64480.1|64470.1|64475.9|64465.9|64480.9|64470.9|64474.8|64464.8|332
1633452600000|2021-10-05 16:50:00|64475.8|64465.8|64476.3|64466.3|64477.8|64467.8|64475.1|64465.1|305
1633452900000|2021-10-05 16:55:00|64476.4|64466.4|64474.7|64464.7|64476.4|64466.4|64471.7|64461.7|285
1633453200000|2021-10-05 17:00:00|64474.6|64464.6|64473.9|64463.9|64479.1|64469.1|64472.9|64462.9|365
1633453500000|2021-10-05 17:05:00|64474|64464|64472.1|64462.1|64474|64464|64469.6|64459.6|383
1633453800000|2021-10-05 17:10:00|64472.2|64462.2|64464.6|64454.6|64473.6|64463.6|64461.2|64451.2|497
1633454100000|2021-10-05 17:15:00|64464.7|64454.7|64469.5|64459.5|64470.4|64460.4|64464.2|64454.2|408
1633454400000|2021-10-05 17:20:00|64469.3|64459.3|64465.9|64455.9|64470|64460|64464.7|64454.7|322
1633454700000|2021-10-05 17:25:00|64466|64456|64466.3|64456.3|64466.7|64456.7|64464|64454|386
1633455000000|2021-10-05 17:30:00|64466|64456|64459.5|64449.5|64466.3|64456.3|64457.7|64447.7|438
1633455300000|2021-10-05 17:35:00|64459.6|64449.6|64455.5|64445.5|64460.4|64450.4|64455.1|64445.1|383
1633455600000|2021-10-05 17:40:00|64455.4|64445.4|64450.3|64440.3|64455.6|64445.6|64448.5|64438.5|363
1633455900000|2021-10-05 17:45:00|64450.2|64440.2|64445.5|64435.5|64450.9|64440.9|64441.4|64431.4|529
1633456200000|2021-10-05 17:50:00|64445.4|64435.4|64451.9|64441.9|64454.8|64442.8|64442.3|64432.3|522
1633456500000|2021-10-05 17:55:00|64451.8|64441.8|64452.8|64442.8|64456.9|64446.9|64449.3|64436.7|511
1633456800000|2021-10-05 18:00:00|64452.9|64442.9|64446.6|64436.6|64454.7|64444.7|64445.3|64435.3|485
1633457100000|2021-10-05 18:05:00|64446.7|64436.7|64446.9|64436.9|64452.5|64438.1|64443.6|64429.3|373
1633457400000|2021-10-05 18:10:00|64446.8|64436.8|64459.7|64449.7|64460.8|64450.8|64446.2|64436.2|472
1633457700000|2021-10-05 18:15:00|64460|64450|64466.2|64456.2|64471.9|64461.9|64458.2|64446|683
1633458000000|2021-10-05 18:20:00|64466.1|64456.1|64474|64464|64474.7|64464.2|64465.3|64454.7|560
1633458300000|2021-10-05 18:25:00|64474.1|64464.1|64473|64463|64477.4|64467.4|64472|64462|519
1633458600000|2021-10-05 18:30:00|64472.8|64462.8|64476.6|64466.6|64478.4|64468.4|64470.9|64460.9|612
1633458900000|2021-10-05 18:35:00|64476.8|64466.8|64478.6|64468.6|64480.2|64470.2|64476.1|64466.1|533
1633459200000|2021-10-05 18:40:00|64478.7|64468.7|64473.3|64463.3|64481.4|64471.4|64472.9|64462.9|406
1633459500000|2021-10-05 18:45:00|64473.2|64463.2|64475.1|64465.1|64475.3|64465.3|64471|64461|377
1633459800000|2021-10-05 18:50:00|64475.2|64465.2|64475.3|64465.3|64475.7|64465.7|64471.1|64461.1|347
1633460100000|2021-10-05 18:55:00|64475.4|64465.4|64477.6|64467.6|64477.8|64467.8|64473.5|64463.5|414
1633460400000|2021-10-05 19:00:00|64477.5|64467.5|64505|64485|64509|64490|64477.5|64463.3|388
1633460700000|2021-10-05 19:05:00|64504.9|64484.9|64491.1|64481.1|64512.4|64492.4|64490.8|64476.3|391
1633461000000|2021-10-05 19:10:00|64491|64481|64487.5|64477.5|64498.6|64484|64487|64473.5|247
1633461300000|2021-10-05 19:15:00|64487.7|64477.7|64501.2|64491.2|64504.6|64491.9|64485.7|64471|368
1633461600000|2021-10-05 19:20:00|64501.1|64491.1|64501|64491|64510.9|64495.6|64498.1|64484.8|381
1633461900000|2021-10-05 19:25:00|64501.1|64491.1|64493.6|64483.6|64505.7|64491.3|64493.2|64478.3|392
1633462200000|2021-10-05 19:30:00|64493.3|64483.3|64490|64480|64497.9|64483.3|64489.8|64475.1|387
1633462500000|2021-10-05 19:35:00|64490.1|64480.1|64505.3|64485.3|64506.7|64492.1|64489.8|64476.6|344
1633462800000|2021-10-05 19:40:00|64505.2|64485.2|64500.3|64480.3|64505.4|64489.1|64493.4|64478.3|323
1633463100000|2021-10-05 19:45:00|64500.4|64480.4|64502.2|64482.2|64504.4|64487.1|64496|64480.4|306
1633463400000|2021-10-05 19:50:00|64502.1|64482.1|64512.1|64492.1|64512.8|64492.8|64494.1|64478.8|389
1633463700000|2021-10-05 19:55:00|64511.9|64491.9|64506.9|64486.9|64517.4|64501.1|64504.5|64484.5|378
1633464000000|2021-10-05 20:00:00|64506.7|64486.7|64506.7|64486.7|64507.9|64487.9|64504.3|64484.3|364
1633464300000|2021-10-05 20:05:00|64506.6|64486.6|64500.7|64480.7|64508.9|64488.9|64500.1|64480.1|250
1633464600000|2021-10-05 20:10:00|64500.8|64480.8|64500.8|64480.8|64501.4|64486.2|64495.6|64480.2|117
1633464900000|2021-10-05 20:15:00|64501|64481|64500.5|64480.5|64501|64485.6|64495.2|64480.2|93
1633465200000|2021-10-05 20:20:00|64500.4|64480.4|64498.6|64478.6|64501.9|64481.9|64494.7|64474.7|195
1633465500000|2021-10-05 20:25:00|64498.7|64478.7|64501.1|64481.1|64501.5|64483.7|64493.4|64475.9|217
1633465800000|2021-10-05 20:30:00|64501.5|64481.5|64500.8|64480.8|64502|64482|64500.4|64480.4|167
1633466100000|2021-10-05 20:35:00|64501.2|64481.2|64501.9|64481.9|64502.5|64482.5|64500.8|64480.8|176
1633466400000|2021-10-05 20:40:00|64501.7|64481.7|64498.8|64478.8|64502|64482|64496.6|64476.6|207
1633466700000|2021-10-05 20:45:00|64498.6|64478.6|64499.4|64479.4|64499.9|64484.3|64492.7|64476.3|112
1633467000000|2021-10-05 20:50:00|64499.5|64479.5|64499.1|64479.1|64500.2|64480.2|64498|64478|160
1633467300000|2021-10-05 20:55:00|64498.9|64478.9|64501.6|64481.6|64501.6|64481.6|64497.2|64477.2|243
1633467600000|2021-10-05 21:00:00|64498.9|64478.9|64500.4|64480.4|64505.1|64482.9|64495.8|64474.9|59
1633467900000|2021-10-05 21:05:00|64510.9|64473.3|64502.1|64482.1|64511.6|64485|64497.5|64472.4|167
1633468200000|2021-10-05 21:10:00|64501.6|64481.6|64502|64482|64503.5|64483.5|64500|64480|168
1633468500000|2021-10-05 21:15:00|64502.1|64482.1|64501.7|64481.7|64503.1|64483.1|64498.4|64478.4|116
1633468800000|2021-10-05 21:20:00|64501.1|64481.1|64536.7|64422.1|64539.3|64483.2|64495.7|64419.2|156
1633469100000|2021-10-05 21:25:00|64537.5|64421.2|64532|64481.4|64550.3|64482.8|64526.3|64419.1|329
1633469400000|2021-10-05 21:30:00|64531.2|64481.3|64528.7|64475.4|64537.6|64485.4|64526.5|64474.9|241
1633469700000|2021-10-05 21:35:00|64529.9|64475|64528.7|64476.7|64537.4|64479.1|64522.3|64468.9|190
1633470000000|2021-10-05 21:40:00|64536.8|64475.3|64525.3|64473.5|64542.4|64478.7|64521.5|64469.3|154
1633470300000|2021-10-05 21:45:00|64528.8|64470.5|64530.6|64474.1|64535.3|64476.8|64525.3|64470.5|260
1633470600000|2021-10-05 21:50:00|64530|64474.8|64530.1|64474.6|64534.1|64479.2|64523.6|64470.5|291
1633470900000|2021-10-05 21:55:00|64528.9|64475.6|64528.2|64475.4|64534.7|64479.4|64524.8|64464.2|276
1633471200000|2021-10-05 22:00:00|64530.5|64468.2|64529.3|64475.1|64535.6|64477.9|64525.2|64468.2|673
1633471500000|2021-10-05 22:05:00|64529.2|64476.1|64525.6|64472.7|64534.5|64479.2|64521.3|64469.5|657
1633471800000|2021-10-05 22:10:00|64520.9|64470.4|64514.1|64482.5|64522.5|64490|64510|64470.4|353
1633472100000|2021-10-05 22:15:00|64515|64481.4|64507.6|64487.6|64519.5|64489.7|64507.6|64476.7|259
1633472400000|2021-10-05 22:20:00|64513.3|64481.8|64509.2|64489.2|64518|64491.1|64506.6|64476.2|221
1633472700000|2021-10-05 22:25:00|64514.6|64481.1|64507.4|64487.4|64522.8|64490.8|64506|64475.4|125
1633473000000|2021-10-05 22:30:00|64506.9|64486.9|64511|64479.9|64518.4|64488.7|64504.9|64473.4|182
1633473300000|2021-10-05 22:35:00|64507.8|64487.8|64500.8|64480.8|64514.9|64490.2|64499.5|64475|204
1633473600000|2021-10-05 22:40:00|64501|64481|64499.6|64479.6|64502.8|64482.8|64499.1|64479.1|238
1633473900000|2021-10-05 22:45:00|64499.8|64479.8|64490|64470|64502.4|64482.4|64487.6|64467.6|283
1633474200000|2021-10-05 22:50:00|64490.8|64470.8|64474.2|64454.2|64492.6|64472.6|64473.2|64453.2|418
1633474500000|2021-10-05 22:55:00|64474.3|64454.3|64473.6|64453.6|64476.1|64456.1|64469.5|64449.5|296
1633474800000|2021-10-05 23:00:00|64473.8|64453.8|64472.3|64452.3|64474|64454|64471.3|64451.3|327
1633475100000|2021-10-05 23:05:00|64473.9|64453.9|64474.1|64454.1|64474.6|64454.6|64472.1|64452.1|228
1633475400000|2021-10-05 23:10:00|64474.3|64454.3|64479.5|64459.5|64484.5|64464.5|64474.1|64454.1|319
1633475700000|2021-10-05 23:15:00|64480.2|64460.2|64478.7|64458.7|64482.3|64462.3|64477.8|64457.8|336
1633476000000|2021-10-05 23:20:00|64478.8|64458.8|64486.7|64466.7|64488|64468|64478|64458|334
1633476300000|2021-10-05 23:25:00|64486.9|64466.9|64491.9|64471.9|64493.5|64473.5|64486.9|64466.9|383
1633476600000|2021-10-05 23:30:00|64491.7|64471.7|64492.2|64472.2|64495.2|64475.2|64490.1|64470.1|211
1633476900000|2021-10-05 23:35:00|64491.8|64471.8|64497.3|64477.3|64500.2|64480.2|64491|64471|460
1633477200000|2021-10-05 23:40:00|64497.4|64477.4|64498.3|64478.3|64501.4|64481.4|64495.1|64475.1|451
1633477500000|2021-10-05 23:45:00|64498.1|64478.1|64496.3|64476.3|64498.8|64478.8|64495.1|64475.1|398
1633477800000|2021-10-05 23:50:00|64496.1|64476.1|64497.9|64477.9|64500.3|64480.3|64494.5|64474.5|412
1633478100000|2021-10-05 23:55:00|64497.8|64477.8|64497.6|64477.6|64498.7|64478.7|64496.7|64476.7|235
1633478400000|2021-10-06 00:00:00|64497.5|64477.5|64504|64484|64523.2|64503.2|64497.2|64477.2|676
1633478700000|2021-10-06 00:05:00|64504.3|64484.3|64506.9|64486.9|64507|64487|64499.4|64479.4|460
1633479000000|2021-10-06 00:10:00|64506.6|64486.6|64512.9|64492.9|64519.4|64499.4|64506.4|64486.4|401
1633479300000|2021-10-06 00:15:00|64513|64493|64510.8|64490.8|64518.2|64498.2|64509.9|64489.9|427
1633479600000|2021-10-06 00:20:00|64510.7|64490.7|64493|64473|64511.8|64491.8|64489.5|64469.5|484
1633479900000|2021-10-06 00:25:00|64492.7|64472.7|64497.9|64477.9|64498.4|64478.4|64492.7|64472.7|439
1633480200000|2021-10-06 00:30:00|64497.8|64477.8|64493|64473|64499.4|64479.4|64491.6|64471.6|356
1633480500000|2021-10-06 00:35:00|64492.8|64472.8|64494.9|64474.9|64499.1|64479.1|64491|64471|386
1633480800000|2021-10-06 00:40:00|64494.6|64474.6|64503.1|64483.1|64508.9|64491.7|64494.5|64474.5|462
1633481100000|2021-10-06 00:45:00|64501.5|64481.5|64502.8|64482.8|64507.1|64492.3|64498.2|64481.1|461
1633481400000|2021-10-06 00:50:00|64502.9|64482.9|64504|64484|64513.2|64493.2|64502.5|64482.5|449
1633481700000|2021-10-06 00:55:00|64505.7|64485.7|64509.4|64489.4|64511.9|64491.9|64501.2|64481.2|580
1633482000000|2021-10-06 01:00:00|64509.6|64489.6|64508.5|64488.5|64512.5|64496.1|64501.6|64485|683
1633482300000|2021-10-06 01:05:00|64508.2|64488.2|64516.8|64506.8|64522.3|64507.1|64501.5|64486.7|504
1633482600000|2021-10-06 01:10:00|64516.9|64506.9|64526.9|64506.9|64527.7|64511.9|64516.9|64501.9|526
1633482900000|2021-10-06 01:15:00|64522|64512|64526.6|64506.6|64534.6|64517.3|64522|64506.2|648
1633483200000|2021-10-06 01:20:00|64526.4|64506.4|64513.3|64493.3|64530.2|64515|64510.3|64491.7|677
1633483500000|2021-10-06 01:25:00|64513.2|64493.2|64524.1|64504.1|64524.4|64509.1|64511.3|64491.3|531
1633483800000|2021-10-06 01:30:00|64524.2|64504.2|64528.3|64508.3|64534.3|64515.6|64515.9|64500.6|754
1633484100000|2021-10-06 01:35:00|64528.2|64508.2|64503.7|64493.7|64534.2|64515.7|64499.4|64483.2|709
1633484400000|2021-10-06 01:40:00|64503.6|64493.6|64508.2|64488.2|64519.1|64499.6|64501.9|64486.3|740
1633484700000|2021-10-06 01:45:00|64508.6|64488.6|64513.1|64493.1|64516.3|64500.4|64507.8|64487.8|709
1633485000000|2021-10-06 01:50:00|64513.2|64493.2|64519.9|64499.9|64528.7|64511.9|64511.3|64492.9|622
1633485300000|2021-10-06 01:55:00|64519.6|64499.6|64513.1|64503.1|64528|64508.7|64508.6|64493|661
1633485600000|2021-10-06 02:00:00|64513.2|64503.2|64522.1|64512.1|64528.6|64513.9|64510.4|64496.7|525
1633485900000|2021-10-06 02:05:00|64522|64512|64522.9|64502.9|64530.3|64518.4|64515.5|64501.6|578
1633486200000|2021-10-06 02:10:00|64518|64508|64517|64507|64525.9|64511|64515.7|64501.9|475
1633486500000|2021-10-06 02:15:00|64516.9|64506.9|64510.2|64500.2|64521.7|64508.1|64508.8|64494.2|487
1633486800000|2021-10-06 02:20:00|64510.4|64500.4|64499.7|64479.7|64513|64503|64491.9|64477.6|535
1633487100000|2021-10-06 02:25:00|64499.8|64479.8|64496.5|64486.5|64505.8|64492.2|64494.8|64479.1|484
1633487400000|2021-10-06 02:30:00|64496.6|64486.6|64496.7|64486.7|64502.7|64487.4|64489.8|64477.4|487
1633487700000|2021-10-06 02:35:00|64496.9|64486.9|64493|64483|64501.4|64486.9|64489.2|64479.2|480
1633488000000|2021-10-06 02:40:00|64492.2|64482.2|64498.1|64488.1|64503.8|64488.9|64489.7|64479.1|473
1633488300000|2021-10-06 02:45:00|64498.2|64488.2|64502.2|64492.2|64513.4|64498.1|64497.1|64481.8|562
1633488600000|2021-10-06 02:50:00|64502.1|64492.1|64507.5|64497.5|64517.9|64503|64501.1|64486.9|579
1633488900000|2021-10-06 02:55:00|64507.4|64497.4|64498.3|64488.3|64508.2|64498.2|64496.1|64480.9|489
1633489200000|2021-10-06 03:00:00|64498.2|64488.2|64502.5|64492.5|64504.1|64494.1|64497.2|64487.2|439
1633489500000|2021-10-06 03:05:00|64502.2|64492.2|64501.2|64491.2|64506.3|64492.8|64497.6|64483.8|587
1633489800000|2021-10-06 03:10:00|64501.1|64491.1|64496.4|64486.4|64502.6|64492|64494.1|64479.8|458
1633490100000|2021-10-06 03:15:00|64496.3|64486.3|64498.1|64488.1|64502.1|64488.5|64493.5|64479.6|429
1633490400000|2021-10-06 03:20:00|64498.2|64488.2|64498.4|64488.4|64511.8|64496.9|64498.2|64485.3|512
1633490700000|2021-10-06 03:25:00|64498.3|64488.3|64509.6|64499.6|64509.8|64499.8|64497.3|64482.4|379
1633491000000|2021-10-06 03:30:00|64509.7|64499.7|64507.6|64497.6|64512|64499.7|64503.5|64489.2|460
1633491300000|2021-10-06 03:35:00|64507.8|64497.8|64498.6|64488.6|64508.8|64498|64497.4|64482.5|600
1633491600000|2021-10-06 03:40:00|64498.5|64488.5|64491.5|64481.5|64505.9|64491.1|64490.8|64480.4|505
1633491900000|2021-10-06 03:45:00|64491.6|64481.6|64488.5|64478.5|64495.7|64482.8|64484.6|64474.6|482
1633492200000|2021-10-06 03:50:00|64488.3|64478.3|64481.8|64471.8|64493|64480.8|64481.6|64471.6|480
1633492500000|2021-10-06 03:55:00|64481.9|64471.9|64477.5|64467.5|64483.2|64473.2|64473.4|64463.4|460
1633492800000|2021-10-06 04:00:00|64477.3|64467.3|64483.9|64473.9|64485.7|64474.2|64477|64461.7|403
1633493100000|2021-10-06 04:05:00|64484|64474|64495.8|64485.8|64496|64486|64483.2|64472.2|420
1633493400000|2021-10-06 04:10:00|64495.7|64485.7|64513.7|64503.7|64517.7|64504|64495.1|64484.8|447
1633493700000|2021-10-06 04:15:00|64513.6|64503.6|64527.9|64517.9|64533.1|64518.1|64512.6|64497.5|638
1633494000000|2021-10-06 04:20:00|64527.8|64517.8|64526.1|64516.1|64539.9|64519.9|64518.7|64506.9|549
1633494300000|2021-10-06 04:25:00|64526|64516|64536.5|64526.5|64541.9|64527.1|64525.9|64510.9|496
1633494600000|2021-10-06 04:30:00|64536.7|64526.7|64531.2|64521.2|64542.8|64528.1|64528.1|64513.1|419
1633494900000|2021-10-06 04:35:00|64531|64521|64530.9|64510.9|64536.9|64521.7|64525.9|64510.6|265
1633495200000|2021-10-06 04:40:00|64530.8|64510.8|64527.5|64517.5|64534.9|64520.9|64522.3|64509.2|443
1633495500000|2021-10-06 04:45:00|64526.9|64516.9|64528.2|64518.2|64534.4|64519.6|64522.5|64507.5|487
1633495800000|2021-10-06 04:50:00|64528.4|64518.4|64529.6|64509.6|64532.6|64518.4|64521.9|64506.4|424
1633496100000|2021-10-06 04:55:00|64524.6|64514.6|64525|64515|64533.9|64518.7|64524.5|64510.3|380
1633496400000|2021-10-06 05:00:00|64525.1|64515.1|64521.9|64511.9|64528.8|64516.3|64518.1|64504.6|497
1633496700000|2021-10-06 05:05:00|64521.8|64511.8|64510.5|64500.5|64521.9|64511.9|64510.5|64497.9|515
1633497000000|2021-10-06 05:10:00|64510.3|64500.3|64515.5|64495.5|64524.5|64509.4|64510.3|64495.5|606
1633497300000|2021-10-06 05:15:00|64515.8|64495.8|64518|64508|64527.5|64513.7|64509.8|64495.4|520
1633497600000|2021-10-06 05:20:00|64518.3|64508.3|64514.3|64504.3|64520.7|64510.7|64512.8|64502.8|462
1633497900000|2021-10-06 05:25:00|64514.1|64504.1|64504.5|64494.5|64514.1|64504.1|64501|64488.7|567
1633498200000|2021-10-06 05:30:00|64504.4|64494.4|64513.1|64503.1|64517.6|64503.8|64504.4|64490.2|542
1633498500000|2021-10-06 05:35:00|64513.2|64503.2|64516.3|64506.3|64517.1|64507.1|64508.6|64493.8|532
1633498800000|2021-10-06 05:40:00|64516.4|64506.4|64523.1|64513.1|64527.2|64517.2|64512.9|64502.9|475
1633499100000|2021-10-06 05:45:00|64522.9|64512.9|64512.9|64502.9|64529|64519|64512.4|64500.5|577
1633499400000|2021-10-06 05:50:00|64513.1|64503.1|64528.3|64518.3|64533.1|64518.3|64510.8|64500.8|575
1633499700000|2021-10-06 05:55:00|64528.2|64518.2|64533.7|64523.7|64535.5|64525.5|64525.5|64515.5|478
1633500000000|2021-10-06 06:00:00|64533.6|64523.6|64529.9|64519.9|64540.1|64527|64522.3|64512.3|615
1633500300000|2021-10-06 06:05:00|64529.7|64519.7|64531.6|64521.6|64541.5|64529.4|64529.4|64515.4|647
1633500600000|2021-10-06 06:10:00|64531.7|64521.7|64531.8|64521.8|64534.3|64524.3|64525|64515|511
1633500900000|2021-10-06 06:15:00|64532|64522|64526.6|64516.6|64539|64529|64526.1|64516.1|559
1633501200000|2021-10-06 06:20:00|64526.5|64516.5|64534.8|64524.8|64535.5|64525.1|64524|64514|505
1633501500000|2021-10-06 06:25:00|64534.7|64524.7|64540.4|64530.4|64543.7|64533.7|64531.8|64521.8|547
1633501800000|2021-10-06 06:30:00|64540.3|64530.3|64522.3|64512.3|64540.9|64530.9|64522.1|64512.1|546
1633502100000|2021-10-06 06:35:00|64522.5|64512.5|64523.7|64513.7|64528.5|64518.5|64520.5|64510.5|416
1633502400000|2021-10-06 06:40:00|64523.6|64513.6|64531.9|64521.9|64533.1|64523.1|64520.3|64510.3|446
1633502700000|2021-10-06 06:45:00|64532|64522|64542.5|64532.5|64545|64535|64530.4|64520.4|455
1633503000000|2021-10-06 06:50:00|64542.7|64532.7|64536.3|64526.3|64542.8|64532.8|64535.9|64525.9|452
1633503300000|2021-10-06 06:55:00|64536.2|64526.2|64538.8|64528.8|64546|64536|64532.9|64522.9|525
1633503600000|2021-10-06 07:00:00|64538.4|64528.4|64573|64553|64577.5|64559.5|64537|64527|698
1633503900000|2021-10-06 07:05:00|64572.9|64552.9|64583.6|64563.6|64594.2|64577.7|64564.4|64550.2|751
1633504200000|2021-10-06 07:10:00|64583.4|64563.4|64590.2|64580.2|64606.7|64591.7|64582|64563.4|677
1633504500000|2021-10-06 07:15:00|64590.1|64580.1|64578.8|64568.8|64593|64581|64572.8|64561.3|583
1633504800000|2021-10-06 07:20:00|64578.7|64568.7|64581.4|64571.4|64587.6|64574.1|64572|64561.6|657
1633505100000|2021-10-06 07:25:00|64581.3|64571.3|64589.9|64579.9|64596|64582.4|64579.8|64569.6|713
1633505400000|2021-10-06 07:30:00|64589.8|64579.8|64609.3|64599.3|64610.8|64599.3|64586.9|64574.8|662
1633505700000|2021-10-06 07:35:00|64609.7|64599.7|64608.9|64598.9|64636.7|64616.7|64607.3|64596.1|805
1633506000000|2021-10-06 07:40:00|64607.5|64597.5|64604.6|64594.6|64621.9|64611.9|64601.9|64588.9|710
1633506300000|2021-10-06 07:45:00|64604.5|64594.5|64619.1|64609.1|64619.6|64609.2|64603|64588.9|702
1633506600000|2021-10-06 07:50:00|64619|64609|64626.2|64616.2|64641.7|64628.3|64618.8|64608.8|663
1633506900000|2021-10-06 07:55:00|64626.8|64616.8|64644.4|64634.4|64648.6|64634.4|64625.6|64615.6|663
1633507200000|2021-10-06 08:00:00|64644.5|64634.5|64640.9|64630.9|64656.6|64643.2|64639.5|64625.6|732
1633507500000|2021-10-06 08:05:00|64640.8|64630.8|64637.9|64627.9|64643.8|64633.8|64630.4|64620.4|654
1633507800000|2021-10-06 08:10:00|64638|64628|64618.9|64608.9|64639.6|64629.6|64614.7|64604.7|641
1633508100000|2021-10-06 08:15:00|64619|64609|64620.3|64610.3|64624.8|64614.8|64615.3|64605.3|533
1633508400000|2021-10-06 08:20:00|64620.1|64610.1|64613.5|64603.5|64625.5|64615.5|64611.2|64601.2|660
1633508700000|2021-10-06 08:25:00|64613.7|64603.7|64596.7|64586.7|64617.2|64607.2|64596.6|64586.6|554
1633509000000|2021-10-06 08:30:00|64596.8|64586.8|64590|64580|64599.5|64587.6|64586.1|64573.6|562
1633509300000|2021-10-06 08:35:00|64589.7|64579.7|64596.7|64586.7|64599.9|64589.9|64588.7|64578.7|489
1633509600000|2021-10-06 08:40:00|64597|64587|64594.9|64584.9|64599.9|64589.9|64589.6|64579.6|540
1633509900000|2021-10-06 08:45:00|64595.1|64585.1|64597.8|64587.8|64604.3|64589.6|64583|64573|709
1633510200000|2021-10-06 08:50:00|64597.7|64587.7|64603.4|64593.4|64605.2|64593.8|64590|64580|564
1633510500000|2021-10-06 08:55:00|64603.2|64593.2|64618.7|64608.7|64621.5|64609.2|64600|64589.9|602
1633510800000|2021-10-06 09:00:00|64618.9|64608.9|64622.7|64612.7|64632.2|64617.9|64615|64600.8|673
1633511100000|2021-10-06 09:05:00|64623.3|64613.3|64642.2|64632.2|64644.8|64634.8|64623.3|64613.3|596
1633511400000|2021-10-06 09:10:00|64642.4|64632.4|64647.9|64637.9|64655.9|64645.9|64642.4|64632.4|702
1633511700000|2021-10-06 09:15:00|64647.8|64637.8|64654.1|64644.1|64664.1|64654.1|64647.6|64637.6|619
1633512000000|2021-10-06 09:20:00|64653.9|64643.9|64651.4|64641.4|64653.9|64643.9|64640|64630|556
1633512300000|2021-10-06 09:25:00|64651.6|64641.6|64670.5|64660.5|64672|64662|64651.2|64641.2|502
1633512600000|2021-10-06 09:30:00|64670.4|64660.4|64654.1|64644.1|64672.2|64662.2|64650.5|64637.4|567
1633512900000|2021-10-06 09:35:00|64653.9|64643.9|64665.3|64655.3|64673.5|64663.5|64653.9|64643.9|582
1633513200000|2021-10-06 09:40:00|64665.4|64655.4|64670.6|64660.6|64673.7|64661.7|64659.7|64648.5|644
1633513500000|2021-10-06 09:45:00|64670.7|64660.7|64654.7|64644.7|64675.3|64661.1|64651.5|64638.9|563
1633513800000|2021-10-06 09:50:00|64653.7|64643.7|64650.8|64640.8|64655.8|64645.8|64641.1|64631.1|656
1633514100000|2021-10-06 09:55:00|64650.9|64640.9|64663.7|64653.7|64673.8|64663.8|64650.6|64640.6|425
1633514400000|2021-10-06 10:00:00|64663.5|64653.5|64671.7|64661.7|64687.6|64670.2|64657.6|64642.6|559
1633514700000|2021-10-06 10:05:00|64671.6|64661.6|64670.7|64660.7|64676.8|64663.2|64661.9|64646.7|582
1633515000000|2021-10-06 10:10:00|64670.8|64660.8|64673.3|64663.3|64681.8|64667.4|64664.8|64654.5|536
1633515300000|2021-10-06 10:15:00|64675.4|64665.4|64669.6|64659.6|64679.2|64669.2|64660.6|64644.7|558
1633515600000|2021-10-06 10:20:00|64669.5|64659.5|64677.9|64667.9|64682.8|64668.1|64669.2|64654.8|541
1633515900000|2021-10-06 10:25:00|64678|64668|64682.6|64662.6|64683.4|64669.1|64675.1|64659.3|356
1633516200000|2021-10-06 10:30:00|64677.6|64667.6|64691.6|64671.6|64700.4|64682.2|64676.6|64662.7|522
1633516500000|2021-10-06 10:35:00|64691.4|64671.4|64690|64680|64705.4|64693.9|64685.6|64671.1|529
1633516800000|2021-10-06 10:40:00|64690.1|64680.1|64685.1|64675.1|64696.5|64681.5|64679.7|64666.8|617
1633517100000|2021-10-06 10:45:00|64684.8|64674.8|64677.1|64667.1|64691.3|64676.3|64677|64666.1|472
1633517400000|2021-10-06 10:50:00|64677.2|64667.2|64680.9|64660.9|64682.7|64668.9|64671.9|64660.3|483
1633517700000|2021-10-06 10:55:00|64681|64661|64680.5|64660.5|64684.2|64671.2|64675.8|64657.6|408
1633518000000|2021-10-06 11:00:00|64680.6|64660.6|64658.7|64648.7|64681.1|64665.5|64658.7|64646|567
1633518300000|2021-10-06 11:05:00|64658.3|64648.3|64668.3|64658.3|64669.8|64658.9|64658.3|64646.8|500
1633518600000|2021-10-06 11:10:00|64668.2|64658.2|64684.9|64674.9|64688.4|64674.9|64663.7|64653.7|577
1633518900000|2021-10-06 11:15:00|64684.2|64674.2|64663.4|64653.4|64684.8|64674.8|64663.1|64647.8|617
1633519200000|2021-10-06 11:20:00|64663.2|64653.2|64670.9|64660.9|64676|64661.2|64659.8|64644.6|475
1633519500000|2021-10-06 11:25:00|64670.8|64660.8|64676.5|64666.5|64680.8|64666.5|64661|64651|554
1633519800000|2021-10-06 11:30:00|64676.4|64666.4|64702.4|64692.4|64706.6|64696.6|64675.9|64662.6|599
1633520100000|2021-10-06 11:35:00|64702.6|64692.6|64704.7|64694.7|64709.6|64698|64691|64680.9|576
1633520400000|2021-10-06 11:40:00|64704.6|64694.6|64705.4|64685.4|64712.4|64701.3|64700|64685.1|542
1633520700000|2021-10-06 11:45:00|64705.2|64685.2|64693|64683|64705.6|64689.8|64691.4|64676.1|714
1633521000000|2021-10-06 11:50:00|64693.1|64683.1|64693.2|64683.2|64700|64687.4|64692.3|64677.2|544
1633521300000|2021-10-06 11:55:00|64697.3|64677.3|64684.7|64674.7|64697.3|64682.6|64683.8|64673.7|569
1633521600000|2021-10-06 12:00:00|64689|64669|64679.9|64669.9|64689|64676.8|64678|64668|668
1633521900000|2021-10-06 12:05:00|64680|64670|64667.6|64657.6|64682|64672|64661.5|64647.8|551
1633522200000|2021-10-06 12:10:00|64667.5|64657.5|64669.6|64649.6|64676.8|64660.4|64659.9|64645.5|552
1633522500000|2021-10-06 12:15:00|64669.7|64649.7|64678.4|64668.4|64685.2|64668.4|64664.3|64649.3|858
1633522800000|2021-10-06 12:20:00|64679|64669|64654.5|64644.5|64684.2|64669|64650.2|64632.4|754
1633523100000|2021-10-06 12:25:00|64654.3|64644.3|64656.4|64636.4|64660.8|64648.5|64647|64633.2|768
1633523400000|2021-10-06 12:30:00|64656.6|64636.6|64633.3|64623.3|64656.8|64641.1|64631.6|64620|706
1633523700000|2021-10-06 12:35:00|64633.2|64623.2|64647.5|64637.5|64656.8|64644.9|64633.2|64623.2|697
1633524000000|2021-10-06 12:40:00|64647.7|64637.7|64641.4|64631.4|64652|64637.9|64632.2|64622.2|824
1633524300000|2021-10-06 12:45:00|64641.5|64631.5|64638.7|64628.7|64647.3|64636.9|64636.8|64626.6|666
1633524600000|2021-10-06 12:50:00|64638.6|64628.6|64648.6|64638.6|64652.3|64639.4|64636.8|64621.9|663
1633524900000|2021-10-06 12:55:00|64648.3|64638.3|64643.9|64633.9|64654.1|64641.3|64636.5|64626.5|665
1633525200000|2021-10-06 13:00:00|64643.5|64633.5|64639.1|64629.1|64643.6|64633.6|64629.7|64619.7|682
1633525500000|2021-10-06 13:05:00|64639|64629|64636.6|64626.6|64644.7|64634.7|64634.6|64623.2|634
1633525800000|2021-10-06 13:10:00|64636.7|64626.7|64635.7|64625.7|64641.3|64631.3|64633|64623|682
1633526100000|2021-10-06 13:15:00|64635.6|64625.6|64644.3|64634.3|64646|64635.8|64634.9|64624.9|639
1633526400000|2021-10-06 13:20:00|64644.5|64634.5|64658.9|64648.9|64661.3|64651.3|64642.3|64632.3|563
1633526700000|2021-10-06 13:25:00|64659|64649|64658.8|64648.8|64662.8|64652.6|64653.9|64642.4|607
1633527000000|2021-10-06 13:30:00|64658.6|64648.6|64638.1|64628.1|64664.6|64651.6|64635.6|64623.4|860
1633527300000|2021-10-06 13:35:00|64638.3|64628.3|64626|64616|64638.3|64628.3|64620.9|64608.5|745
1633527600000|2021-10-06 13:40:00|64625.6|64615.6|64620.2|64610.2|64630.1|64615.6|64619.1|64605|635
1633527900000|2021-10-06 13:45:00|64620.4|64610.4|64627.6|64617.6|64628.8|64618.8|64619.5|64606.4|701
1633528200000|2021-10-06 13:50:00|64628|64618|64646.5|64636.5|64653.9|64643.3|64628|64618|723
1633528500000|2021-10-06 13:55:00|64646.9|64636.9|64645.3|64635.3|64663.2|64647.9|64643.2|64631.1|718
1633528800000|2021-10-06 14:00:00|64644.8|64634.8|64666.4|64646.4|64672.4|64658.3|64644.8|64630.6|790
1633529100000|2021-10-06 14:05:00|64666.3|64646.3|64654.3|64634.3|64669|64659|64646.4|64633.8|717
1633529400000|2021-10-06 14:10:00|64649.4|64639.4|64627.5|64617.5|64659.2|64644.8|64627.2|64612.9|728
1633529700000|2021-10-06 14:15:00|64627.6|64617.6|64641.5|64631.5|64649.6|64637.8|64624.3|64614.3|747
1633530000000|2021-10-06 14:20:00|64642.7|64632.7|64607.1|64587.1|64646.3|64632.9|64601.1|64587|862
1633530300000|2021-10-06 14:25:00|64602.3|64592.3|64593.7|64583.7|64611.1|64597|64590.4|64574.9|783
1633530600000|2021-10-06 14:30:00|64593.6|64583.6|64608.8|64598.8|64609.7|64599.7|64591.7|64577.7|807
1633530900000|2021-10-06 14:35:00|64608.5|64598.5|64601.1|64591.1|64612|64599|64596.6|64582.7|723
1633531200000|2021-10-06 14:40:00|64601|64591|64609.3|64599.3|64609.9|64599.9|64597.3|64584.5|636
1633531500000|2021-10-06 14:45:00|64609.2|64599.2|64600.4|64590.4|64613.7|64603.7|64600.4|64590.4|618
1633531800000|2021-10-06 14:50:00|64599.6|64589.6|64617.3|64597.3|64617.3|64605.1|64594.6|64584.6|777
1633532100000|2021-10-06 14:55:00|64617.6|64597.6|64623|64613|64626|64616|64612.6|64597.1|717
1633532400000|2021-10-06 15:00:00|64622.9|64612.9|64615.5|64605.5|64624|64613.5|64614|64603.6|739
1633532700000|2021-10-06 15:05:00|64615.6|64605.6|64630.3|64620.3|64631.4|64621.4|64615.6|64605.6|685
1633533000000|2021-10-06 15:10:00|64630.1|64620.1|64622.8|64612.8|64635.9|64625.9|64621.1|64607.5|580
1633533300000|2021-10-06 15:15:00|64622.9|64612.9|64632.1|64622.1|64633|64623|64619.5|64607.6|611
1633533600000|2021-10-06 15:20:00|64632|64622|64647.4|64637.4|64650.9|64638|64631.7|64621.7|542
1633533900000|2021-10-06 15:25:00|64647.2|64637.2|64639.4|64629.4|64652.4|64638.5|64637.8|64624.9|593
1633534200000|2021-10-06 15:30:00|64639.5|64629.5|64643.4|64633.4|64648.4|64636.3|64635.7|64625.6|716
1633534500000|2021-10-06 15:35:00|64643.1|64633.1|64633.7|64623.7|64650.2|64636.4|64633.7|64623.7|650
1633534800000|2021-10-06 15:40:00|64633.5|64623.5|64638.4|64628.4|64646.3|64631.8|64630.7|64620.3|614
1633535100000|2021-10-06 15:45:00|64638.2|64628.2|64627.9|64617.9|64641.5|64628.2|64627.6|64613.2|629
1633535400000|2021-10-06 15:50:00|64628|64618|64617.3|64597.3|64628.1|64618.1|64611.8|64597|593
1633535700000|2021-10-06 15:55:00|64617.1|64597.1|64605.5|64595.5|64617.1|64602.2|64603.7|64589.7|578
1633536000000|2021-10-06 16:00:00|64605.7|64595.7|64595.9|64585.9|64609.4|64596|64589.6|64574.7|642
1633536300000|2021-10-06 16:05:00|64596|64586|64594.4|64584.4|64609.7|64594.3|64591.3|64576.3|679
1633536600000|2021-10-06 16:10:00|64594.5|64584.5|64597.1|64587.1|64602.6|64590.2|64592.4|64578.8|457
1633536900000|2021-10-06 16:15:00|64597.3|64587.3|64600.2|64590.2|64612.5|64599|64597.2|64584.2|521
1633537200000|2021-10-06 16:20:00|64600.6|64590.6|64604.4|64594.4|64612.5|64598.1|64599.9|64586|523
1633537500000|2021-10-06 16:25:00|64604.8|64594.8|64613.3|64593.3|64619.5|64602.3|64601.4|64586.6|676
1633537800000|2021-10-06 16:30:00|64608.5|64598.5|64609.5|64599.5|64620.7|64605.4|64607.6|64592.8|660
1633538100000|2021-10-06 16:35:00|64609.8|64599.8|64612.5|64602.5|64622.2|64605.8|64609.6|64595.5|586
1633538400000|2021-10-06 16:40:00|64612.8|64602.8|64599.4|64589.4|64616.2|64602.8|64598.9|64585.1|607
1633538700000|2021-10-06 16:45:00|64599.5|64589.5|64603.8|64593.8|64609.5|64598|64594.8|64583.6|438
1633539000000|2021-10-06 16:50:00|64603.6|64593.6|64604.1|64594.1|64610.5|64600.5|64600.5|64590.5|430
1633539300000|2021-10-06 16:55:00|64604|64594|64602|64592|64608.8|64594.2|64597.8|64587.2|369
1633539600000|2021-10-06 17:00:00|64601.2|64591.2|64597.7|64587.7|64606.1|64592.5|64597.3|64584.2|409
1633539900000|2021-10-06 17:05:00|64597.6|64587.6|64601.4|64591.4|64607.3|64597.3|64597.1|64587.1|489
1633540200000|2021-10-06 17:10:00|64601.1|64591.1|64595.9|64585.9|64607.1|64593.4|64594.3|64580.6|355
1633540500000|2021-10-06 17:15:00|64595.8|64585.8|64593.4|64583.4|64599.8|64586.8|64592.4|64579.8|384
1633540800000|2021-10-06 17:20:00|64593.5|64583.5|64590.9|64580.9|64600.6|64587.1|64587.1|64572.4|457
1633541100000|2021-10-06 17:25:00|64591|64581|64590.2|64580.2|64593.1|64583.1|64587.6|64577.6|477
1633541400000|2021-10-06 17:30:00|64590.3|64580.3|64581.7|64571.7|64590.3|64580.3|64580.8|64570.8|537
1633541700000|2021-10-06 17:35:00|64581.9|64571.9|64579.1|64569.1|64582.7|64572.7|64575.8|64562.3|477
1633542000000|2021-10-06 17:40:00|64578.9|64568.9|64573.5|64563.5|64580.2|64569.4|64571.9|64560|494
1633542300000|2021-10-06 17:45:00|64573.6|64563.6|64570.2|64550.2|64588.3|64573.3|64564.7|64547.4|593
1633542600000|2021-10-06 17:50:00|64570.1|64550.1|64582.4|64572.4|64586.2|64573.2|64565.1|64550.1|538
1633542900000|2021-10-06 17:55:00|64582.3|64572.3|64568.6|64558.6|64583|64573|64568.5|64558.5|492
1633543200000|2021-10-06 18:00:00|64567.6|64557.6|64565.9|64555.9|64574.1|64561.5|64562.7|64547.8|665
1633543500000|2021-10-06 18:05:00|64566.1|64556.1|64560.6|64550.6|64568.4|64556.9|64560|64547.7|492
1633543800000|2021-10-06 18:10:00|64560.7|64550.7|64562.5|64552.5|64565.8|64555.8|64558.8|64548.8|483
1633544100000|2021-10-06 18:15:00|64562.6|64552.6|64562|64552|64573.9|64561.6|64560.9|64550.9|518
1633544400000|2021-10-06 18:20:00|64562.3|64552.3|64563.7|64553.7|64568.3|64556.1|64557.4|64542.7|407
1633544700000|2021-10-06 18:25:00|64563.4|64553.4|64572|64562|64577.9|64562.9|64560.5|64549.1|475
1633545000000|2021-10-06 18:30:00|64572.1|64562.1|64577.4|64567.4|64578|64568|64571.4|64561.4|573
1633545300000|2021-10-06 18:35:00|64577.5|64567.5|64571.2|64561.2|64577.9|64567.9|64571|64561|536
1633545600000|2021-10-06 18:40:00|64571.1|64561.1|64571.9|64561.9|64574.6|64564.6|64568.5|64558.5|533
1633545900000|2021-10-06 18:45:00|64571.8|64561.8|64569.8|64559.8|64576.7|64561.9|64567.3|64552.5|514
1633546200000|2021-10-06 18:50:00|64569.5|64559.5|64571|64561|64575.7|64564.3|64567.5|64555.6|495
1633546500000|2021-10-06 18:55:00|64570.8|64560.8|64571.3|64561.3|64572.1|64562.1|64570.5|64560.5|32
1633546800000|2021-10-06 19:00:00|64587.9|64577.9|64572.1|64562.1|64591.6|64578|64571.4|64556.8|628
1633547100000|2021-10-06 19:05:00|64572|64562|64571.6|64561.6|64581.8|64566.2|64569.8|64554|593
1633547400000|2021-10-06 19:10:00|64571.8|64561.8|64560.2|64540.2|64576.1|64563.1|64554.1|64539|585
1633547700000|2021-10-06 19:15:00|64560.1|64540.1|64553.7|64543.7|64561.8|64547.1|64551.5|64537|474
1633548000000|2021-10-06 19:20:00|64553.6|64543.6|64555.4|64545.4|64556.5|64546.5|64550.5|64540.5|455
1633548300000|2021-10-06 19:25:00|64555.2|64545.2|64545.7|64535.7|64556.1|64545.2|64545.2|64531|385
1633548600000|2021-10-06 19:30:00|64545.9|64535.9|64543.5|64533.5|64552.4|64538.5|64541.7|64527.6|314
1633548900000|2021-10-06 19:35:00|64543.7|64533.7|64550.1|64540.1|64557.2|64542.2|64542.7|64529.5|385
1633549200000|2021-10-06 19:40:00|64549.8|64539.8|64550.8|64540.8|64557.4|64542.3|64546.9|64532|358
1633549500000|2021-10-06 19:45:00|64550.9|64540.9|64560.7|64540.7|64567.8|64553.5|64550.9|64536.3|472
1633549800000|2021-10-06 19:50:00|64555.3|64545.3|64555.8|64545.8|64560.9|64546.2|64548.3|64533.3|486
1633550100000|2021-10-06 19:55:00|64555.9|64545.9|64557.5|64537.5|64561.6|64547.3|64547.5|64533|561
1633550400000|2021-10-06 20:00:00|64557.1|64537.1|64552.3|64542.3|64560.1|64545.2|64551.8|64534.3|295
1633550700000|2021-10-06 20:05:00|64557.3|64537.3|64551.4|64541.4|64558|64542.8|64550.8|64535.8|156
1633551000000|2021-10-06 20:10:00|64551.3|64541.3|64560.2|64540.2|64560.5|64545.6|64551.3|64536.2|156
1633551300000|2021-10-06 20:15:00|64560.4|64540.4|64558.7|64538.7|64562.8|64547.7|64553.4|64538.3|314
1633551600000|2021-10-06 20:20:00|64558.9|64538.9|64549.8|64539.8|64559.2|64544.1|64549.8|64532.5|179
1633551900000|2021-10-06 20:25:00|64549.9|64539.9|64554.5|64534.5|64555.2|64540.4|64549.4|64533.8|137
1633552200000|2021-10-06 20:30:00|64554.2|64534.2|64554.7|64534.7|64555.1|64535.1|64553.2|64533.2|170
1633552500000|2021-10-06 20:35:00|64554.1|64534.1|64554.2|64534.2|64555.1|64540|64549.9|64532.9|148
1633552800000|2021-10-06 20:40:00|64554.1|64534.1|64553.8|64533.8|64554.8|64534.8|64552.4|64532.4|144
1633553100000|2021-10-06 20:45:00|64553.4|64533.4|64552.8|64532.8|64554.9|64534.9|64552.6|64532.6|183
1633553400000|2021-10-06 20:50:00|64552.9|64532.9|64550.3|64530.3|64554.9|64534.9|64548.3|64528.3|157
1633553700000|2021-10-06 20:55:00|64550|64530|64550.7|64530.7|64551.3|64531.3|64547.9|64527.9|168
1633554000000|2021-10-06 21:00:00|64551|64531|64560.9|64523.4|64564.1|64531.8|64551|64523.3|49
1633554300000|2021-10-06 21:05:00|64556.7|64526.5|64551.7|64531.7|64569.7|64539.3|64550|64513.6|92
1633554600000|2021-10-06 21:10:00|64559.4|64529.3|64551.3|64531.3|64565|64538.1|64548|64519.5|131
1633554900000|2021-10-06 21:15:00|64551|64531|64551|64531|64565|64539.2|64546.8|64521|119
1633555200000|2021-10-06 21:20:00|64554.8|64522.7|64556.3|64524.9|64566.7|64539.5|64547.4|64521.6|117
1633555500000|2021-10-06 21:25:00|64558.8|64538.8|64552.5|64532.5|64561.9|64538.8|64548.3|64519.8|108
1633555800000|2021-10-06 21:30:00|64557.2|64537.2|64549.8|64529.8|64557.2|64537.2|64547.7|64522.3|130
1633556100000|2021-10-06 21:35:00|64549.9|64529.9|64553|64533|64554.4|64533|64548.3|64522.5|110
1633556400000|2021-10-06 21:40:00|64553.5|64533.5|64551.2|64531.2|64555.8|64535.4|64548.9|64523|98
1633556700000|2021-10-06 21:45:00|64550.8|64530.8|64552.5|64532.5|64559.3|64533.5|64548.9|64516|81
1633557000000|2021-10-06 21:50:00|64553.3|64533.3|64555.8|64525.8|64557.5|64534.3|64550|64522.6|220
1633557300000|2021-10-06 21:55:00|64551.6|64531.6|64552.9|64532.9|64560.2|64533.5|64548.3|64523.1|181
1633557600000|2021-10-06 22:00:00|64552.7|64532.7|64558|64538|64588.8|64547.8|64548.9|64522.5|520
1633557900000|2021-10-06 22:05:00|64557.2|64537.2|64556.8|64536.8|64564.6|64538.4|64554.9|64531|300
1633558200000|2021-10-06 22:10:00|64556.9|64536.9|64562.6|64542.6|64564.8|64542.9|64555|64528.2|510
1633558500000|2021-10-06 22:15:00|64562.8|64542.8|64563.9|64543.9|64565|64545|64561|64541|407
1633558800000|2021-10-06 22:20:00|64564.7|64544.7|64563.5|64543.5|64565.6|64545.6|64563|64543|194
1633559100000|2021-10-06 22:25:00|64563.7|64543.7|64558.6|64538.6|64565.1|64545.1|64556.8|64536.8|221
1633559400000|2021-10-06 22:30:00|64558.3|64538.3|64559.2|64539.2|64561.1|64541.1|64555.5|64535.5|220
1633559700000|2021-10-06 22:35:00|64559.1|64539.1|64560.1|64540.1|64561.2|64541.2|64556.9|64536.9|224
1633560000000|2021-10-06 22:40:00|64560|64540|64558.9|64538.9|64560.9|64540.9|64556.4|64536.4|303
1633560300000|2021-10-06 22:45:00|64557.5|64537.5|64557|64537|64561.1|64541.1|64556.7|64536.7|224
1633560600000|2021-10-06 22:50:00|64557.4|64537.4|64558.6|64538.6|64560.4|64540.4|64556.1|64536.1|194
1633560900000|2021-10-06 22:55:00|64558.5|64538.5|64560.3|64540.3|64561.8|64541.8|64556.5|64536.5|270
1633561200000|2021-10-06 23:00:00|64560.2|64540.2|64560.7|64540.7|64563.3|64543.3|64560.2|64540.2|188
1633561500000|2021-10-06 23:05:00|64560.9|64540.9|64562.5|64542.5|64563.2|64543.2|64558.6|64538.6|196
1633561800000|2021-10-06 23:10:00|64562.7|64542.7|64567.2|64547.2|64571.1|64551.1|64561.7|64541.7|244
1633562100000|2021-10-06 23:15:00|64567.1|64547.1|64571|64551|64573.7|64553.7|64566.1|64546.1|257
1633562400000|2021-10-06 23:20:00|64570.9|64550.9|64569.6|64549.6|64573.3|64553.3|64567.8|64547.8|224
1633562700000|2021-10-06 23:25:00|64569.5|64549.5|64570.6|64550.6|64575.3|64555.3|64568.6|64548.6|195
1633563000000|2021-10-06 23:30:00|64570.8|64550.8|64571.2|64551.2|64576.1|64556.1|64570.1|64550.1|263
1633563300000|2021-10-06 23:35:00|64571.3|64551.3|64571.3|64551.3|64575|64555|64569.2|64549.2|227
1633563600000|2021-10-06 23:40:00|64571.4|64551.4|64573.5|64553.5|64577.6|64557.6|64564.7|64542.1|364
1633563900000|2021-10-06 23:45:00|64573.4|64553.4|64567.5|64547.5|64573.4|64553.4|64563.6|64543.6|329
1633564200000|2021-10-06 23:50:00|64567.2|64547.2|64562.8|64542.8|64570.6|64550.6|64561.5|64541.5|388
1633564500000|2021-10-06 23:55:00|64562.7|64542.7|64564.3|64544.3|64567.5|64547.5|64560.9|64540.9|344
1633564800000|2021-10-07 00:00:00|64564.1|64544.1|64566.8|64546.8|64569.2|64549.2|64550.1|64530.1|499
1633565100000|2021-10-07 00:05:00|64566.7|64546.7|64565.4|64545.4|64569|64549|64555.7|64535.7|544
1633565400000|2021-10-07 00:10:00|64565.3|64545.3|64565.2|64545.2|64569.9|64549.9|64561.5|64541.5|389
1633565700000|2021-10-07 00:15:00|64565|64545|64563.9|64543.9|64569.1|64549.1|64560.9|64540.9|388
1633566000000|2021-10-07 00:20:00|64563.8|64543.8|64578.4|64558.4|64582.5|64562.5|64563.1|64543.1|470
1633566300000|2021-10-07 00:25:00|64578.5|64558.5|64574.1|64554.1|64581.1|64561.1|64571.7|64551.7|432
1633566600000|2021-10-07 00:30:00|64574.6|64554.6|64575.2|64555.2|64576.9|64558.7|64568.7|64550.6|345
1633566900000|2021-10-07 00:35:00|64575.3|64555.3|64568.9|64548.9|64575.3|64555.3|64565.5|64545.5|291
1633567200000|2021-10-07 00:40:00|64568.8|64548.8|64567.3|64547.3|64572|64552|64566|64546|374
1633567500000|2021-10-07 00:45:00|64566.8|64546.8|64553.7|64533.7|64567.5|64551.5|64553.4|64533.4|373
1633567800000|2021-10-07 00:50:00|64554|64534|64561.3|64541.3|64561.9|64541.9|64552|64532|388
1633568100000|2021-10-07 00:55:00|64561.4|64541.4|64556.1|64536.1|64561.8|64541.8|64549.1|64533.9|391
1633568400000|2021-10-07 01:00:00|64556.3|64536.3|64558.1|64538.1|64559.6|64543.9|64551|64531|418
1633568700000|2021-10-07 01:05:00|64558.2|64538.2|64564.2|64544.2|64564.2|64544.2|64552.5|64535.9|365
1633569000000|2021-10-07 01:10:00|64564.1|64544.1|64568.6|64548.6|64571.4|64552.3|64562.1|64543.5|353
1633569300000|2021-10-07 01:15:00|64568.3|64548.3|64568.5|64548.5|64570.6|64550.6|64557.8|64537.8|538
1633569600000|2021-10-07 01:20:00|64568.4|64548.4|64578.3|64558.3|64580.9|64565.8|64566.6|64548.1|582
1633569900000|2021-10-07 01:25:00|64578.6|64558.6|64567.8|64547.8|64579.6|64563.2|64561.9|64547.4|469
1633570200000|2021-10-07 01:30:00|64567.7|64547.7|64557.8|64537.8|64568.7|64548.7|64556|64536|676
1633570500000|2021-10-07 01:35:00|64557.9|64537.9|64527.9|64507.9|64558.4|64543|64524.6|64507.3|695
1633570800000|2021-10-07 01:40:00|64527.6|64507.6|64522.1|64512.1|64530.5|64514.4|64517.8|64502.1|636
1633571100000|2021-10-07 01:45:00|64522|64512|64530.4|64520.4|64535.4|64520.7|64520.5|64505.6|648
1633571400000|2021-10-07 01:50:00|64530.3|64520.3|64531.4|64521.4|64538.7|64523.3|64525.3|64511.6|506
1633571700000|2021-10-07 01:55:00|64531.5|64521.5|64528.9|64518.9|64532.4|64521.6|64523.8|64508.1|475
1633572000000|2021-10-07 02:00:00|64528.7|64518.7|64538.3|64518.3|64544.4|64527.9|64528.3|64516.7|510
1633572300000|2021-10-07 02:05:00|64538.5|64518.5|64542.7|64522.7|64547.7|64532.7|64528.8|64513.6|578
1633572600000|2021-10-07 02:10:00|64542.6|64522.6|64529.2|64519.2|64542.6|64526|64528.2|64517.3|390
1633572900000|2021-10-07 02:15:00|64529.5|64519.5|64535.8|64525.8|64542.7|64527.5|64528.8|64517.2|351
1633573200000|2021-10-07 02:20:00|64535.9|64525.9|64536.5|64526.5|64544.3|64529|64532.5|64517.9|403
1633573500000|2021-10-07 02:25:00|64541.8|64521.8|64534.6|64524.6|64545.3|64528.4|64534.1|64519.1|309
1633573800000|2021-10-07 02:30:00|64534.7|64524.7|64526.3|64516.3|64538|64524.7|64526.1|64516.1|361
1633574100000|2021-10-07 02:35:00|64526.4|64516.4|64528|64518|64529.8|64519.8|64525.9|64515.9|310
1633574400000|2021-10-07 02:40:00|64527.9|64517.9|64535.7|64515.7|64543.1|64526.1|64527.7|64515.5|396
1633574700000|2021-10-07 02:45:00|64535.8|64515.8|64540.7|64520.7|64544|64528.5|64529.8|64515|372
1633575000000|2021-10-07 02:50:00|64540.8|64520.8|64542.4|64532.4|64547.5|64533.6|64533.5|64520.4|349
1633575300000|2021-10-07 02:55:00|64542.5|64532.5|64537.4|64527.4|64545.1|64532.6|64536.7|64522.5|457
1633575600000|2021-10-07 03:00:00|64537.3|64527.3|64539.2|64529.2|64539.3|64529.3|64536.1|64526.1|297
1633575900000|2021-10-07 03:05:00|64539.1|64529.1|64540.4|64530.4|64544.3|64531.1|64536.6|64523.3|324
1633576200000|2021-10-07 03:10:00|64540.3|64530.3|64544.5|64534.5|64547.8|64535.2|64539.6|64525.1|325
1633576500000|2021-10-07 03:15:00|64544.9|64534.9|64547|64537|64550.5|64537.4|64542.9|64528.3|284
1633576800000|2021-10-07 03:20:00|64547.1|64537.1|64549|64539|64555|64540|64545.7|64531.1|286
1633577100000|2021-10-07 03:25:00|64548.8|64538.8|64550.2|64530.2|64554.2|64539.4|64544.9|64530|265
1633577400000|2021-10-07 03:30:00|64550.3|64530.3|64544.2|64534.2|64551|64535.9|64544.2|64529.9|223
1633577700000|2021-10-07 03:35:00|64544.3|64534.3|64542.6|64532.6|64550|64537.6|64541.8|64526.7|276
1633578000000|2021-10-07 03:40:00|64542.7|64532.7|64540.1|64530.1|64548|64533.2|64539.9|64526.9|239
1633578300000|2021-10-07 03:45:00|64540.2|64530.2|64535.9|64525.9|64540.2|64530.2|64535.7|64525.7|277
1633578600000|2021-10-07 03:50:00|64535.8|64525.8|64534.6|64524.6|64538.6|64526.3|64531.2|64516.8|263
1633578900000|2021-10-07 03:55:00|64534.5|64524.5|64532.3|64522.3|64539.6|64525.2|64532|64519.6|219
1633579200000|2021-10-07 04:00:00|64532.4|64522.4|64531.2|64521.2|64532.4|64522.4|64529.8|64519.8|262
1633579500000|2021-10-07 04:05:00|64531.3|64521.3|64529.7|64519.7|64536.8|64521.9|64527.9|64516.8|255
1633579800000|2021-10-07 04:10:00|64529.6|64519.6|64531.5|64521.5|64537.4|64523.1|64529.5|64517.4|261
1633580100000|2021-10-07 04:15:00|64531.3|64521.3|64525|64515|64532.1|64521.4|64524.2|64509.3|332
1633580400000|2021-10-07 04:20:00|64525.1|64515.1|64530.1|64510.1|64531.8|64518.2|64524.6|64510.1|285
1633580700000|2021-10-07 04:25:00|64525.7|64515.7|64525.2|64515.2|64530.4|64516|64523.3|64509.5|341
1633581000000|2021-10-07 04:30:00|64525.1|64515.1|64525.2|64515.2|64530.4|64515.8|64523|64510.1|272
1633581300000|2021-10-07 04:35:00|64525.5|64515.5|64524.2|64514.2|64530.5|64515.9|64523.3|64509|282
1633581600000|2021-10-07 04:40:00|64524.3|64514.3|64530.8|64520.8|64535.3|64523.5|64523.5|64509.6|329
1633581900000|2021-10-07 04:45:00|64530.7|64520.7|64544.1|64524.1|64544.4|64528.9|64530.5|64519.6|284
1633582200000|2021-10-07 04:50:00|64543.8|64523.8|64544.4|64534.4|64548.4|64537.1|64542.7|64523.8|315
1633582500000|2021-10-07 04:55:00|64544.3|64534.3|64547|64537|64553.4|64538.3|64543.7|64531.3|294
1633582800000|2021-10-07 05:00:00|64547.8|64537.8|64546.4|64536.4|64552|64542|64545.8|64535.8|474
1633583100000|2021-10-07 05:05:00|64546.3|64536.3|64553.1|64543.1|64557|64543.2|64545.5|64535.5|424
1633583400000|2021-10-07 05:10:00|64553.2|64543.2|64557.4|64547.4|64559.5|64549.5|64550.7|64540.7|497
1633583700000|2021-10-07 05:15:00|64557|64547|64560.4|64550.4|64563.6|64553.6|64556.4|64546.4|445
1633584000000|2021-10-07 05:20:00|64560.5|64550.5|64562.4|64552.4|64567.3|64557.3|64557.3|64547.3|407
1633584300000|2021-10-07 05:25:00|64562.6|64552.6|64559.4|64549.4|64563|64553|64559.3|64549.3|300
1633584600000|2021-10-07 05:30:00|64559.5|64549.5|64556.3|64546.3|64563|64553|64556.3|64546.3|415
1633584900000|2021-10-07 05:35:00|64555.9|64545.9|64554.8|64544.8|64556.4|64546.4|64551.2|64541.2|307
1633585200000|2021-10-07 05:40:00|64554.9|64544.9|64570.6|64560.6|64574.2|64564.2|64554.9|64544.9|549
1633585500000|2021-10-07 05:45:00|64570.7|64560.7|64568.7|64558.7|64574.4|64564.4|64567.7|64557.7|550
1633585800000|2021-10-07 05:50:00|64569.2|64559.2|64569.3|64559.3|64572.7|64562.7|64560.8|64550.8|408
1633586100000|2021-10-07 05:55:00|64569.2|64559.2|64545.8|64535.8|64569.4|64559.4|64543.3|64533.3|691
1633586400000|2021-10-07 06:00:00|64546|64536|64549|64539|64559.4|64546.8|64542.3|64529.9|641
1633586700000|2021-10-07 06:05:00|64548.8|64538.8|64548.7|64538.7|64556.1|64544.6|64545.6|64534.2|537
1633587000000|2021-10-07 06:10:00|64548.1|64538.1|64542.1|64532.1|64549|64539|64541.3|64527.6|514
1633587300000|2021-10-07 06:15:00|64542|64532|64546|64536|64546.6|64536.4|64536.4|64526.4|521
1633587600000|2021-10-07 06:20:00|64546.1|64536.1|64548.7|64538.7|64552.8|64542.8|64544.1|64534.1|519
1633587900000|2021-10-07 06:25:00|64548.6|64538.6|64550|64540|64555.1|64545.1|64546.5|64536.5|476
1633588200000|2021-10-07 06:30:00|64549.9|64539.9|64541|64531|64550.7|64540.7|64537.1|64527.1|463
1633588500000|2021-10-07 06:35:00|64540.8|64530.8|64526.3|64516.3|64540.8|64530.8|64519.3|64509.3|510
1633588800000|2021-10-07 06:40:00|64525.8|64515.8|64528.7|64518.7|64533.8|64523.8|64523|64513|510
1633589100000|2021-10-07 06:45:00|64528.8|64518.8|64532.3|64522.3|64535.4|64525.4|64526.1|64516.1|523
1633589400000|2021-10-07 06:50:00|64532.4|64522.4|64533.1|64523.1|64534.3|64524.3|64528.2|64518.2|509
1633589700000|2021-10-07 06:55:00|64533|64523|64529.9|64519.9|64535|64525|64525.9|64515.9|489
1633590000000|2021-10-07 07:00:00|64530.2|64520.2|64529|64519|64534.4|64524.4|64525.2|64515.2|642
1633590300000|2021-10-07 07:05:00|64528.9|64518.9|64525.1|64515.1|64529.7|64519.7|64523.2|64513.2|566
1633590600000|2021-10-07 07:10:00|64524.9|64514.9|64504.2|64494.2|64524.9|64514.9|64502.1|64492.1|614
1633590900000|2021-10-07 07:15:00|64504.1|64494.1|64516.9|64506.9|64521|64511|64500.7|64490.7|687
1633591200000|2021-10-07 07:20:00|64517.1|64507.1|64509.1|64499.1|64517.9|64507.9|64502.5|64492.5|591
1633591500000|2021-10-07 07:25:00|64509|64499|64501.2|64491.2|64509.1|64499.1|64500.5|64490.5|551
1633591800000|2021-10-07 07:30:00|64501.1|64491.1|64488.5|64478.5|64501.4|64491.4|64485.9|64475.9|603
1633592100000|2021-10-07 07:35:00|64488.2|64478.2|64494.5|64484.5|64498.6|64488.6|64482.7|64472.7|550
1633592400000|2021-10-07 07:40:00|64495.2|64485.2|64496.9|64486.9|64501.9|64491.9|64494|64484|542
1633592700000|2021-10-07 07:45:00|64495.9|64485.9|64490.7|64480.7|64497.9|64487.9|64490.5|64480.5|512
1633593000000|2021-10-07 07:50:00|64490.8|64480.8|64491.8|64481.8|64494.6|64484.6|64485.5|64475.5|471
1633593300000|2021-10-07 07:55:00|64491.5|64481.5|64493.8|64483.8|64497.9|64487.9|64489.3|64479.3|494
1633593600000|2021-10-07 08:00:00|64493.7|64483.7|64497.6|64487.6|64500.4|64490.4|64492.2|64482.2|506
1633593900000|2021-10-07 08:05:00|64497.7|64487.7|64498.2|64488.2|64498.6|64488.6|64490.9|64480.9|468
1633594200000|2021-10-07 08:10:00|64498|64488|64521|64511|64522.1|64512.1|64497.7|64487.7|670
1633594500000|2021-10-07 08:15:00|64520.8|64510.8|64530.7|64520.7|64538.4|64528.4|64520.1|64510.1|601
1633594800000|2021-10-07 08:20:00|64530.6|64520.6|64532.4|64522.4|64538.6|64528.6|64527.5|64517.5|599
1633595100000|2021-10-07 08:25:00|64532.3|64522.3|64531.9|64521.9|64538.9|64526.6|64528.2|64518.2|516
1633595400000|2021-10-07 08:30:00|64532|64522|64526.5|64516.5|64532.1|64522.1|64525.9|64515.9|498
1633595700000|2021-10-07 08:35:00|64526.6|64516.6|64531.4|64521.4|64531.8|64521.8|64523.8|64513.8|464
1633596000000|2021-10-07 08:40:00|64531.6|64521.6|64533|64523|64534.6|64524.6|64528.9|64518.9|308
1633596300000|2021-10-07 08:45:00|64533.1|64523.1|64541.8|64531.8|64545.3|64535.3|64532.6|64522.6|453
1633596600000|2021-10-07 08:50:00|64541.7|64531.7|64539.9|64529.9|64543.6|64533.6|64537.2|64527.2|479
1633596900000|2021-10-07 08:55:00|64539.7|64529.7|64542.1|64532.1|64543.5|64533.5|64536.3|64526.3|433
1633597200000|2021-10-07 09:00:00|64542.2|64532.2|64544.9|64534.9|64550.3|64540.3|64541.8|64531.8|363
1633597500000|2021-10-07 09:05:00|64545|64535|64546.9|64536.9|64550.2|64540.2|64544.9|64534.9|335
1633597800000|2021-10-07 09:10:00|64546.7|64536.7|64559.4|64549.4|64559.6|64549.6|64546.4|64536.4|316
1633598100000|2021-10-07 09:15:00|64559.3|64549.3|64551.6|64541.6|64563.1|64553.1|64549.3|64539.3|549
1633598400000|2021-10-07 09:20:00|64551.7|64541.7|64544.9|64534.9|64552.4|64542.4|64538.8|64528.8|470
1633598700000|2021-10-07 09:25:00|64544.8|64534.8|64555.4|64545.4|64556.7|64546.7|64544.8|64534.8|457
1633599000000|2021-10-07 09:30:00|64555.3|64545.3|64552.1|64542.1|64555.5|64545.5|64549.1|64539.1|338
1633599300000|2021-10-07 09:35:00|64551.7|64541.7|64550.8|64540.8|64556.5|64543.9|64540.6|64530.6|534
1633599600000|2021-10-07 09:40:00|64550.6|64540.6|64554.4|64544.4|64555.4|64545.4|64550.6|64540.6|281
1633599900000|2021-10-07 09:45:00|64554.3|64544.3|64550.2|64540.2|64554.4|64544.4|64549.4|64539.4|325
1633600200000|2021-10-07 09:50:00|64550.3|64540.3|64539.7|64529.7|64550.7|64540.7|64538.5|64528.5|380
1633600500000|2021-10-07 09:55:00|64539.8|64529.8|64551.8|64541.8|64553.7|64543.7|64539.5|64529.5|441
1633600800000|2021-10-07 10:00:00|64551.7|64541.7|64552.7|64542.7|64554|64544|64548.7|64538.7|503
1633601100000|2021-10-07 10:05:00|64552.6|64542.6|64551.8|64541.8|64552.7|64542.7|64550.4|64540.4|294
1633601400000|2021-10-07 10:10:00|64551.7|64541.7|64542.3|64532.3|64554.5|64543.1|64542.1|64532.1|393
1633601700000|2021-10-07 10:15:00|64542.2|64532.2|64541.9|64531.9|64548.2|64538.2|64541.5|64531.5|346
1633602000000|2021-10-07 10:20:00|64542|64532|64532.6|64522.6|64542.1|64532.1|64530.5|64520.5|494
1633602300000|2021-10-07 10:25:00|64532.4|64522.4|64539|64529|64542|64532|64531.4|64521.4|341
1633602600000|2021-10-07 10:30:00|64539.1|64529.1|64546.4|64536.4|64546.5|64536.5|64536.1|64526.1|254
1633602900000|2021-10-07 10:35:00|64546.5|64536.5|64543.7|64533.7|64548.3|64538.3|64541.8|64531.8|414
1633603200000|2021-10-07 10:40:00|64543.6|64533.6|64543.5|64533.5|64548.1|64538.1|64542.6|64532.6|366
1633603500000|2021-10-07 10:45:00|64543.6|64533.6|64541.2|64531.2|64545.8|64535.8|64539.7|64529.7|379
1633603800000|2021-10-07 10:50:00|64541.1|64531.1|64542.8|64532.8|64545.4|64535.4|64539.7|64529.7|324
1633604100000|2021-10-07 10:55:00|64542.7|64532.7|64528.1|64518.1|64543.9|64533.9|64527.5|64515.2|390
1633604400000|2021-10-07 11:00:00|64528|64518|64521.3|64511.3|64530.5|64520.5|64518.9|64508.9|431
1633604700000|2021-10-07 11:05:00|64521.4|64511.4|64518.8|64508.8|64523.5|64511.9|64517.5|64503.3|320
1633605000000|2021-10-07 11:10:00|64518.7|64508.7|64512.6|64502.6|64523.5|64513.5|64512|64502|365
1633605300000|2021-10-07 11:15:00|64512.5|64502.5|64516.8|64506.8|64521|64508.5|64512.2|64500.7|376
1633605600000|2021-10-07 11:20:00|64516.7|64506.7|64512.7|64502.7|64516.8|64506.8|64510.8|64500.8|349
1633605900000|2021-10-07 11:25:00|64512.6|64502.6|64505.6|64485.6|64512.6|64502.6|64498.4|64483.7|471
1633606200000|2021-10-07 11:30:00|64504.7|64484.7|64506.7|64496.7|64508.1|64497.6|64496.7|64482.4|467
1633606500000|2021-10-07 11:35:00|64507.6|64497.6|64499.8|64489.8|64510.2|64500.2|64498.1|64488.1|529
1633606800000|2021-10-07 11:40:00|64499.3|64489.3|64499.6|64489.6|64507.8|64492.6|64496.8|64484.6|464
1633607100000|2021-10-07 11:45:00|64499.7|64489.7|64499.6|64489.6|64508.4|64493.2|64499.2|64487.8|363
1633607400000|2021-10-07 11:50:00|64499.5|64489.5|64503|64493|64505.4|64495.4|64498.5|64488.5|371
1633607700000|2021-10-07 11:55:00|64502.9|64492.9|64503|64493|64505.7|64495.7|64501.4|64491.4|360
1633608000000|2021-10-07 12:00:00|64503.1|64493.1|64514|64504|64515.3|64505.3|64502.3|64492.3|473
1633608300000|2021-10-07 12:05:00|64514.1|64504.1|64515.4|64505.4|64517.3|64507.3|64511.6|64501.6|414
1633608600000|2021-10-07 12:10:00|64515.5|64505.5|64519.8|64509.8|64526.5|64512.4|64515|64502.6|519
1633608900000|2021-10-07 12:15:00|64519.7|64509.7|64519.3|64509.3|64526.2|64511|64516|64503|476
1633609200000|2021-10-07 12:20:00|64519.6|64509.6|64521.6|64511.6|64527.9|64514.9|64517.7|64504.8|546
1633609500000|2021-10-07 12:25:00|64521.7|64511.7|64525.2|64505.2|64526.8|64513.9|64519.1|64504.9|436
1633609800000|2021-10-07 12:30:00|64525.1|64505.1|64536.7|64526.7|64545.1|64535|64522.6|64505.1|635
1633610100000|2021-10-07 12:35:00|64536.6|64526.6|64532.7|64522.7|64542.2|64528.3|64530.1|64518.4|544
1633610400000|2021-10-07 12:40:00|64532.5|64522.5|64540.4|64520.4|64546.8|64531.5|64531.9|64518|691
1633610700000|2021-10-07 12:45:00|64540.3|64520.3|64534.5|64524.5|64542.7|64527.8|64527.4|64514.6|541
1633611000000|2021-10-07 12:50:00|64534.3|64524.3|64528.8|64518.8|64537.2|64527.2|64527.6|64517.6|439
1633611300000|2021-10-07 12:55:00|64530.4|64520.4|64542.5|64532.5|64547.3|64535.9|64527.3|64517.3|604
1633611600000|2021-10-07 13:00:00|64542|64532|64555.3|64545.3|64558.5|64548.5|64541.8|64530.3|677
1633611900000|2021-10-07 13:05:00|64554.8|64544.8|64554.8|64544.8|64567.4|64554.2|64554.6|64540.3|706
1633612200000|2021-10-07 13:10:00|64554.9|64544.9|64562.3|64552.3|64568.1|64555|64554.9|64541.3|560
1633612500000|2021-10-07 13:15:00|64562.2|64552.2|64559.3|64549.3|64566|64552.4|64549.8|64535.6|530
1633612800000|2021-10-07 13:20:00|64559.4|64549.4|64562.1|64552.1|64562.8|64552.8|64555.7|64545.7|538
1633613100000|2021-10-07 13:25:00|64561.8|64551.8|64565.9|64555.9|64573.3|64563.3|64561.5|64548.9|502
1633613400000|2021-10-07 13:30:00|64566|64556|64551.9|64541.9|64571.8|64560.5|64551.2|64537.1|762
1633613700000|2021-10-07 13:35:00|64551.8|64541.8|64544|64534|64561.2|64546.2|64541.2|64526.5|684
1633614000000|2021-10-07 13:40:00|64543.8|64533.8|64536.6|64526.6|64547.4|64535.3|64532.2|64522.2|719
1633614300000|2021-10-07 13:45:00|64536.5|64526.5|64542|64532|64545.9|64532.5|64535.8|64525.8|619
1633614600000|2021-10-07 13:50:00|64541.9|64531.9|64541.5|64531.5|64551.8|64541.8|64535.5|64525.5|706
1633614900000|2021-10-07 13:55:00|64541.4|64531.4|64536.1|64526.1|64544.8|64534.5|64535.6|64524.8|563
1633615200000|2021-10-07 14:00:00|64536.2|64526.2|64528.4|64518.4|64537.1|64526.8|64522.7|64509.1|629
1633615500000|2021-10-07 14:05:00|64528.3|64518.3|64509.1|64499.1|64534|64519.6|64509|64499|570
1633615800000|2021-10-07 14:10:00|64509.2|64499.2|64521|64511|64524.3|64511.5|64507.6|64493.2|675
1633616100000|2021-10-07 14:15:00|64521.1|64511.1|64524.6|64514.6|64525.4|64515.4|64516.8|64503|638
1633616400000|2021-10-07 14:20:00|64524.7|64514.7|64513.3|64503.3|64531.5|64516.4|64507.8|64494.7|649
1633616700000|2021-10-07 14:25:00|64512.9|64502.9|64508.8|64498.8|64513|64503|64507.4|64497.4|532
1633617000000|2021-10-07 14:30:00|64507.9|64497.9|64496|64486|64513.6|64498.8|64493.1|64483.1|634
1633617300000|2021-10-07 14:35:00|64495.9|64485.9|64494.5|64484.5|64502.5|64487.4|64490.7|64480.7|573
1633617600000|2021-10-07 14:40:00|64494.6|64484.6|64492.1|64482.1|64495.2|64485.2|64488.3|64478.3|589
1633617900000|2021-10-07 14:45:00|64492|64482|64487.3|64477.3|64493.2|64483.2|64486.7|64476.7|610
1633618200000|2021-10-07 14:50:00|64487.2|64477.2|64505.3|64495.3|64505.8|64495.8|64486.9|64476.9|590
1633618500000|2021-10-07 14:55:00|64506|64496|64502|64492|64506.9|64496.9|64498.5|64488.5|484
1633618800000|2021-10-07 15:00:00|64501.9|64491.9|64496.5|64486.5|64502.1|64492.1|64494.5|64484.5|469
1633619100000|2021-10-07 15:05:00|64496.7|64486.7|64521.4|64501.4|64521.4|64505.6|64495|64485|409
1633619400000|2021-10-07 15:10:00|64521.3|64501.3|64514.1|64504.1|64525.9|64510.9|64513.5|64499.7|430
1633619700000|2021-10-07 15:15:00|64514.2|64504.2|64521.2|64511.2|64528.2|64514.8|64512.2|64502.2|412
1633620000000|2021-10-07 15:20:00|64521.1|64511.1|64515.3|64505.3|64521.2|64511.2|64514.6|64504.6|369
1633620300000|2021-10-07 15:25:00|64515.5|64505.5|64522.6|64502.6|64524.5|64509.2|64510.8|64495.9|525
1633620600000|2021-10-07 15:30:00|64522.8|64502.8|64508.2|64498.2|64523.3|64503.8|64507.8|64493.1|489
1633620900000|2021-10-07 15:35:00|64508.1|64498.1|64502.3|64492.3|64512.7|64499.5|64499.9|64484.7|518
1633621200000|2021-10-07 15:40:00|64502.4|64492.4|64517.7|64497.7|64517.9|64503.8|64502.2|64489|499
1633621500000|2021-10-07 15:45:00|64517.3|64497.3|64516.6|64506.6|64522.2|64507.1|64511|64496|286
1633621800000|2021-10-07 15:50:00|64516.4|64506.4|64508|64498|64522|64507.3|64507.1|64493.2|383
1633622100000|2021-10-07 15:55:00|64508.4|64498.4|64513.4|64503.4|64514.5|64504.5|64507.8|64497.8|348
1633622400000|2021-10-07 16:00:00|64513.3|64503.3|64513.9|64503.9|64516.4|64506.4|64512.8|64502.8|340
1633622700000|2021-10-07 16:05:00|64514|64504|64523.6|64513.6|64524|64514|64513.7|64503.7|362
1633623000000|2021-10-07 16:10:00|64523.7|64513.7|64520.6|64510.6|64531.9|64517.2|64520.5|64510.5|332
1633623300000|2021-10-07 16:15:00|64520.7|64510.7|64522.4|64512.4|64525.1|64514.1|64517.7|64502.5|421
1633623600000|2021-10-07 16:20:00|64522.3|64512.3|64525.4|64515.4|64526.6|64516.6|64520.5|64506.6|344
1633623900000|2021-10-07 16:25:00|64525.5|64515.5|64526|64516|64531.2|64517.5|64522.8|64509.8|333
1633624200000|2021-10-07 16:30:00|64525.9|64515.9|64527.4|64517.4|64532.7|64518.4|64521.4|64511.4|340
1633624500000|2021-10-07 16:35:00|64527.3|64517.3|64526.5|64516.5|64532.2|64518.6|64525.3|64512.1|209
1633624800000|2021-10-07 16:40:00|64526.8|64516.8|64535.3|64525.3|64540.7|64526.2|64525.9|64515.9|321
1633625100000|2021-10-07 16:45:00|64535.2|64525.2|64541|64531|64548.4|64532.4|64534.1|64519|428
1633625400000|2021-10-07 16:50:00|64541.1|64531.1|64545.6|64535.6|64551.4|64537.8|64541|64527.3|392
1633625700000|2021-10-07 16:55:00|64545.7|64535.7|64548.3|64538.3|64553|64538.3|64543.4|64528.7|447
1633626000000|2021-10-07 17:00:00|64548.4|64538.4|64544.8|64534.8|64554.4|64539.5|64541.9|64528.8|408
1633626300000|2021-10-07 17:05:00|64544.7|64534.7|64545|64535|64554.7|64541.2|64544.1|64529.3|423
1633626600000|2021-10-07 17:10:00|64545.3|64535.3|64545.4|64535.4|64552|64537.3|64543.9|64530.6|291
1633626900000|2021-10-07 17:15:00|64545.6|64535.6|64545.3|64535.3|64549.6|64535.9|64542.7|64527.8|235
1633627200000|2021-10-07 17:20:00|64550.3|64530.3|64538.7|64528.7|64550.3|64537.1|64538.1|64528.1|241
1633627500000|2021-10-07 17:25:00|64538.8|64528.8|64540.2|64530.2|64546.1|64531|64537.4|64524|289
1633627800000|2021-10-07 17:30:00|64540.3|64530.3|64539.8|64529.8|64545.2|64530.3|64538.7|64524.1|194
1633628100000|2021-10-07 17:35:00|64539.9|64529.9|64540|64530|64541.5|64531.5|64539.4|64529.4|166
1633628400000|2021-10-07 17:40:00|64540.2|64530.2|64539.1|64529.1|64540.2|64530.2|64538.2|64528.2|116
1633628700000|2021-10-07 17:45:00|64539|64529|64536.4|64526.4|64544.1|64531.7|64535.1|64522|192
1633629000000|2021-10-07 17:50:00|64536.3|64526.3|64540.6|64530.6|64542.4|64530.6|64534|64522.4|255
1633629300000|2021-10-07 17:55:00|64540.5|64530.5|64553.5|64533.5|64553.5|64541.4|64540.1|64525.4|333
1633629600000|2021-10-07 18:00:00|64553.4|64533.4|64551.5|64541.5|64560.4|64547.6|64548.3|64533.2|442
1633629900000|2021-10-07 18:05:00|64551.7|64541.7|64558.6|64538.6|64560.8|64546|64548.5|64534.3|377
1633630200000|2021-10-07 18:10:00|64558.9|64538.9|64554.6|64544.6|64560.8|64546.2|64553.3|64538|282
1633630500000|2021-10-07 18:15:00|64554.2|64544.2|64555.5|64545.5|64561.2|64546.4|64552.4|64538.3|248
1633630800000|2021-10-07 18:20:00|64556.1|64546.1|64556.5|64546.5|64561|64547.1|64552.6|64538.1|254
1633631100000|2021-10-07 18:25:00|64556.6|64546.6|64561.7|64541.7|64563.2|64549.4|64556.6|64541.7|289
1633631400000|2021-10-07 18:30:00|64561.8|64541.8|64557.2|64547.2|64567|64552|64556.2|64541.5|392
1633631700000|2021-10-07 18:35:00|64557.3|64547.3|64561.6|64551.6|64568.9|64553.6|64555.7|64541|411
1633632000000|2021-10-07 18:40:00|64562.1|64552.1|64571.5|64551.5|64571.7|64557.3|64561.6|64546.7|350
1633632300000|2021-10-07 18:45:00|64571.4|64551.4|64568.2|64548.2|64571.9|64557|64562.1|64547.2|376
1633632600000|2021-10-07 18:50:00|64568|64548|64554.9|64544.9|64568.5|64553|64554.6|64541.3|467
1633632900000|2021-10-07 18:55:00|64555|64545|64558.6|64548.6|64563.7|64548.9|64554.4|64540.1|368
1633633200000|2021-10-07 19:00:00|64558.7|64548.7|64563.4|64543.4|64569.3|64552.7|64557.9|64543|444
1633633500000|2021-10-07 19:05:00|64563.5|64543.5|64560|64540|64563.5|64547.9|64554.5|64539.9|313
1633633800000|2021-10-07 19:10:00|64559.9|64539.9|64549.1|64539.1|64567.3|64551|64548.8|64533.4|343
1633634100000|2021-10-07 19:15:00|64554|64534|64539.8|64529.8|64555.8|64539.3|64538.5|64524.5|350
1633634400000|2021-10-07 19:20:00|64539.7|64529.7|64540.2|64530.2|64548.6|64532.6|64538.1|64523.5|304
1633634700000|2021-10-07 19:25:00|64540.3|64530.3|64537.8|64527.8|64543.5|64533|64535.5|64521.1|403
1633635000000|2021-10-07 19:30:00|64538.6|64528.6|64537.8|64527.8|64544.4|64529.5|64536.8|64522.1|361
1633635300000|2021-10-07 19:35:00|64537.7|64527.7|64539|64529|64544.8|64530.4|64537.7|64524.4|314
1633635600000|2021-10-07 19:40:00|64538.6|64528.6|64546|64526|64546.1|64530.9|64537.9|64523.2|296
1633635900000|2021-10-07 19:45:00|64545.8|64525.8|64543.2|64523.2|64550.9|64535.3|64538.2|64523.2|405
1633636200000|2021-10-07 19:50:00|64543.1|64523.1|64541.2|64521.2|64544.7|64528.2|64536.3|64520.9|282
1633636500000|2021-10-07 19:55:00|64541.3|64521.3|64548.6|64528.6|64553.9|64534|64537|64521.3|411
1633636800000|2021-10-07 20:00:00|64548.8|64528.8|64546.2|64526.2|64548.8|64528.8|64543.9|64523.9|345
1633637100000|2021-10-07 20:05:00|64546.5|64526.5|64543.6|64523.6|64547.1|64527.1|64543|64523|244
1633637400000|2021-10-07 20:10:00|64543.5|64523.5|64540.3|64520.3|64545.1|64525.1|64540.1|64520.1|399
1633637700000|2021-10-07 20:15:00|64540|64520|64530.9|64520.9|64541.2|64521.4|64530.9|64515.6|249
1633638000000|2021-10-07 20:20:00|64531.1|64521.1|64530.6|64520.6|64536.6|64521.2|64530.3|64515.2|149
1633638300000|2021-10-07 20:25:00|64530.5|64520.5|64536.3|64516.3|64537.2|64522.2|64530.3|64515.5|150
1633638600000|2021-10-07 20:30:00|64536.9|64516.9|64535.9|64515.9|64537.9|64521.4|64530.7|64515.5|196
1633638900000|2021-10-07 20:35:00|64536|64516|64538.4|64518.4|64539.6|64519.6|64536|64516|216
1633639200000|2021-10-07 20:40:00|64538.1|64518.1|64539.9|64519.9|64540.9|64520.9|64537.8|64517.8|271
1633639500000|2021-10-07 20:45:00|64540|64520|64540.1|64520.1|64541.1|64521.1|64537.7|64517.7|180
1633639800000|2021-10-07 20:50:00|64539.8|64519.8|64541|64521|64541.1|64521.1|64537.8|64517.8|194
1633640100000|2021-10-07 20:55:00|64540.8|64520.8|64550.5|64514|64550.5|64526.3|64527.3|64496.4|248
1633640400000|2021-10-07 21:00:00|64551.8|64516.6|64551.5|64518.3|64553.5|64522.1|64541.9|64511.1|83
1633640700000|2021-10-07 21:05:00|64544.7|64524.7|64540.8|64481.4|64558.8|64524.7|64534.8|64477.7|223
1633641000000|2021-10-07 21:10:00|64542|64480.6|64584|64478.4|64603.7|64531.4|64531.9|64475.6|335
1633641300000|2021-10-07 21:15:00|64583.8|64480.8|64582|64483.7|64612.7|64505.9|64565.9|64469.4|108
1633641600000|2021-10-07 21:20:00|64584.4|64494.3|64589.6|64485.1|64613.2|64505.6|64565.9|64468.2|146
1633641900000|2021-10-07 21:25:00|64579.1|64476|64596.3|64478|64613.5|64506.3|64565.9|64467.9|118
1633642200000|2021-10-07 21:30:00|64585.6|64480.6|64580.7|64481.5|64602.8|64500.9|64568.7|64468.3|159
1633642500000|2021-10-07 21:35:00|64586.1|64477.3|64589.2|64469.2|64602.8|64498.7|64568.6|64468.5|128
1633642800000|2021-10-07 21:40:00|64585.3|64471.1|64602.8|64499.9|64610.4|64507.2|64567.7|64468.3|93
1633643100000|2021-10-07 21:45:00|64587|64499.8|64573.6|64495.3|64602.5|64502.8|64573.6|64472.9|179
1633643400000|2021-10-07 21:50:00|64599.7|64479.7|64569.3|64490.8|64610.2|64497.6|64569.1|64470|122
1633643700000|2021-10-07 21:55:00|64591.6|64487.5|64569.1|64490.4|64610.3|64495.5|64565|64470|77
1633644000000|2021-10-07 22:00:00|64571.2|64486.5|64572|64512.3|64598.4|64518.7|64571.2|64484.4|526
1633644300000|2021-10-07 22:05:00|64571.8|64512.5|64570.5|64508.3|64588|64524|64568.5|64505.8|705
1633644600000|2021-10-07 22:10:00|64565.2|64514.2|64558.6|64521.6|64567.7|64531.6|64551|64507.3|347
1633644900000|2021-10-07 22:15:00|64559.6|64521.4|64550.6|64530.6|64564.4|64533.6|64547.1|64516.4|209
1633645200000|2021-10-07 22:20:00|64556.3|64524.1|64552.7|64532.7|64570.5|64535.2|64547.6|64514.5|166
1633645500000|2021-10-07 22:25:00|64552.5|64532.5|64562.6|64524|64563.1|64538|64546.9|64521.5|170
1633645800000|2021-10-07 22:30:00|64562.7|64528.1|64556.8|64526.2|64563|64538|64547.1|64520.5|179
1633646100000|2021-10-07 22:35:00|64547.1|64525.8|64557.5|64525.3|64567.6|64535.4|64547.1|64518.9|185
1633646400000|2021-10-07 22:40:00|64556.6|64523.8|64551.6|64531.6|64559.3|64533.9|64545.4|64519.6|192
1633646700000|2021-10-07 22:45:00|64551.7|64531.7|64553.1|64533.1|64564|64535.1|64549.5|64517.9|139
1633647000000|2021-10-07 22:50:00|64558.6|64525.9|64557.1|64524.1|64559.2|64535.3|64549.3|64519.3|156
1633647300000|2021-10-07 22:55:00|64564.4|64521.5|64551.8|64531.8|64565.2|64534.8|64549.3|64513.2|158
1633647600000|2021-10-07 23:00:00|64552.4|64532.4|64556.5|64526|64558.9|64534|64550.2|64521.5|201
1633647900000|2021-10-07 23:05:00|64551.2|64531.2|64550.5|64530.5|64558.8|64535.3|64548.1|64519.7|166
1633648200000|2021-10-07 23:10:00|64551.1|64531.1|64550|64530|64555.6|64533.9|64547.9|64516.9|132
1633648500000|2021-10-07 23:15:00|64552.4|64532.4|64550.4|64530.4|64554.1|64532.7|64548.3|64520.3|151
1633648800000|2021-10-07 23:20:00|64552.1|64532.1|64550.2|64530.2|64555.6|64534.3|64548.2|64518.9|161
1633649100000|2021-10-07 23:25:00|64549.7|64529.7|64557.9|64518.5|64558.7|64532.6|64548.7|64517.5|276
1633649400000|2021-10-07 23:30:00|64557.3|64519.7|64544.8|64524.8|64559.3|64531.3|64543.1|64514.1|304
1633649700000|2021-10-07 23:35:00|64546.5|64526.5|64548.1|64528.1|64552.8|64528.4|64542.4|64502.4|214
1633650000000|2021-10-07 23:40:00|64547.7|64527.7|64533.3|64513.3|64552.2|64528.2|64524.4|64504.4|447
1633650300000|2021-10-07 23:45:00|64533.4|64513.4|64532.8|64512.8|64538.7|64518.7|64525.3|64505.3|555
1633650600000|2021-10-07 23:50:00|64532.7|64512.7|64518.5|64498.5|64533|64513|64516.4|64496.4|324
1633650900000|2021-10-07 23:55:00|64518.3|64498.3|64517.2|64497.2|64519.4|64499.4|64515.9|64495.9|209
1633651200000|2021-10-08 00:00:00|64516.2|64496.2|64525.1|64505.1|64526.6|64506.6|64516.2|64496.2|524
1633651500000|2021-10-08 00:05:00|64525.5|64505.5|64526.4|64506.4|64527.4|64510.8|64520.4|64500.4|367
1633651800000|2021-10-08 00:10:00|64526.2|64506.2|64538.7|64518.7|64539.1|64523.6|64526.2|64506.2|357
1633652100000|2021-10-08 00:15:00|64538.8|64518.8|64545.8|64525.8|64555.7|64535.7|64538|64518|417
1633652400000|2021-10-08 00:20:00|64546.1|64526.1|64538.2|64518.2|64550|64534.9|64537.6|64517.6|471
1633652700000|2021-10-08 00:25:00|64538.4|64518.4|64527.2|64507.2|64539.6|64519.6|64525.5|64506.9|370
1633653000000|2021-10-08 00:30:00|64528.2|64508.2|64530.9|64510.9|64531.3|64512.7|64519.2|64499.2|534
1633653300000|2021-10-08 00:35:00|64530.8|64510.8|64521.9|64501.9|64537.6|64517.6|64520.4|64500.4|531
1633653600000|2021-10-08 00:40:00|64522|64502|64532.9|64512.9|64534.3|64514.3|64509.3|64489.3|562
1633653900000|2021-10-08 00:45:00|64532.6|64512.6|64520.9|64500.9|64537.2|64517.2|64520.3|64500.3|497
1633654200000|2021-10-08 00:50:00|64521.3|64501.3|64494.5|64474.5|64521.6|64501.6|64494.2|64474.2|630
1633654500000|2021-10-08 00:55:00|64494.1|64474.1|64510.2|64490.2|64519|64499|64493.9|64473.9|588
1633654800000|2021-10-08 01:00:00|64510.1|64490.1|64520.9|64500.9|64531.9|64512|64505.9|64485.9|989
1633655100000|2021-10-08 01:05:00|64521.4|64501.4|64525.3|64505.3|64527.6|64510.6|64516|64499.5|712
1633655400000|2021-10-08 01:10:00|64525.1|64505.1|64529|64509|64539.1|64519.1|64518.6|64503.4|693
1633655700000|2021-10-08 01:15:00|64528.9|64508.9|64541.3|64521.3|64543.6|64523.6|64522.3|64502.3|818
1633656000000|2021-10-08 01:20:00|64541.4|64521.4|64533.4|64513.4|64541.7|64524.7|64525.5|64509.7|744
1633656300000|2021-10-08 01:25:00|64533.2|64513.2|64542.3|64522.3|64549.4|64529.4|64529.7|64512.9|746
1633656600000|2021-10-08 01:30:00|64541.9|64521.9|64532.5|64512.5|64545.7|64527.8|64526.4|64506.4|868
1633656900000|2021-10-08 01:35:00|64533|64513|64527.6|64507.6|64539.8|64522.6|64523.2|64507.6|872
1633657200000|2021-10-08 01:40:00|64527.9|64507.9|64497.2|64477.2|64531.9|64511.9|64487.5|64467.5|901
1633657500000|2021-10-08 01:45:00|64497.5|64477.5|64512.2|64492.2|64515.2|64499.6|64489.9|64472.5|825
1633657800000|2021-10-08 01:50:00|64507.3|64497.3|64523.6|64503.6|64530.8|64515.6|64507.1|64490.6|756
1633658100000|2021-10-08 01:55:00|64523.8|64503.8|64531.5|64511.5|64534.1|64520|64515.6|64503.2|756
1633658400000|2021-10-08 02:00:00|64531.9|64511.9|64534.9|64514.9|64535.8|64520.5|64515.5|64505.5|699
1633658700000|2021-10-08 02:05:00|64535.5|64515.5|64520.8|64510.8|64536.6|64521.1|64520.3|64510.3|704
1633659000000|2021-10-08 02:10:00|64520.9|64510.9|64524.2|64514.2|64532.2|64517|64518.9|64505.4|642
1633659300000|2021-10-08 02:15:00|64523.8|64513.8|64533.4|64523.4|64537.7|64524.1|64520.6|64508.7|626
1633659600000|2021-10-08 02:20:00|64533.7|64523.7|64539.4|64529.4|64547.8|64531.9|64530.4|64519.3|688
1633659900000|2021-10-08 02:25:00|64539.6|64529.6|64521.8|64511.8|64539.8|64529.8|64520.5|64510.5|520
1633660200000|2021-10-08 02:30:00|64521.5|64511.5|64519.3|64509.3|64524.5|64514.5|64517.5|64507.5|603
1633660500000|2021-10-08 02:35:00|64518.9|64508.9|64511.6|64501.6|64522.3|64508.9|64509.7|64497.9|659
1633660800000|2021-10-08 02:40:00|64511.5|64501.5|64512.9|64502.9|64523.1|64508.3|64511|64498.3|569
1633661100000|2021-10-08 02:45:00|64512.7|64502.7|64510.1|64500.1|64517.3|64503|64506.8|64495|584
1633661400000|2021-10-08 02:50:00|64510.2|64500.2|64511.6|64501.6|64515.4|64505.4|64508.2|64498.2|571
1633661700000|2021-10-08 02:55:00|64511.7|64501.7|64520|64510|64524.7|64514.7|64510.1|64500.1|589
1633662000000|2021-10-08 03:00:00|64520.2|64510.2|64529.9|64509.9|64530.7|64517.3|64520.1|64509.9|516
1633662300000|2021-10-08 03:05:00|64529.6|64509.6|64536.9|64516.9|64537.4|64520.8|64519.9|64507.8|538
1633662600000|2021-10-08 03:10:00|64537.2|64517.2|64528.6|64518.6|64538.1|64523.3|64527.3|64511.5|638
1633662900000|2021-10-08 03:15:00|64528.7|64518.7|64534|64524|64537.6|64527.6|64522.3|64509.2|623
1633663200000|2021-10-08 03:20:00|64534.1|64524.1|64533.3|64523.3|64534.4|64524.4|64531|64521|462
1633663500000|2021-10-08 03:25:00|64533.4|64523.4|64546.7|64536.7|64547|64537|64530.2|64520.2|605
1633663800000|2021-10-08 03:30:00|64546.8|64536.8|64554.4|64544.4|64565.4|64550.1|64545.4|64535.4|699
1633664100000|2021-10-08 03:35:00|64554.1|64544.1|64544.7|64524.7|64556.4|64546.4|64540.6|64524.6|590
1633664400000|2021-10-08 03:40:00|64544.9|64524.9|64544.4|64534.4|64550.3|64534.7|64535.3|64523.8|478
1633664700000|2021-10-08 03:45:00|64544.6|64534.6|64540.1|64530.1|64550.6|64535.4|64538.5|64526.3|424
1633665000000|2021-10-08 03:50:00|64540|64530|64533.6|64523.6|64540|64530|64530.7|64520.7|392
1633665300000|2021-10-08 03:55:00|64533.8|64523.8|64536.7|64526.7|64542.4|64527.8|64532.7|64519.5|352
1633665600000|2021-10-08 04:00:00|64536.6|64526.6|64534|64524|64539.8|64527.3|64531.7|64519.5|319
1633665900000|2021-10-08 04:05:00|64533.9|64523.9|64532.8|64522.8|64535.1|64525.1|64530.8|64520.8|279
1633666200000|2021-10-08 04:10:00|64532.9|64522.9|64532|64522|64533.4|64523.4|64531.4|64521.4|261
1633666500000|2021-10-08 04:15:00|64532.1|64522.1|64533.6|64523.6|64533.7|64523.7|64530.9|64520.9|204
1633666800000|2021-10-08 04:20:00|64533.3|64523.3|64532.7|64522.7|64533.4|64523.4|64531|64521|176
1633667100000|2021-10-08 04:25:00|64532.9|64522.9|64534.4|64524.4|64535|64525|64532.5|64522.5|324
1633667400000|2021-10-08 04:30:00|64534.3|64524.3|64532.9|64522.9|64535.6|64525.6|64532.5|64522.5|354
1633667700000|2021-10-08 04:35:00|64532.7|64522.7|64532.7|64522.7|64534|64524|64531.5|64521.5|245
1633668000000|2021-10-08 04:40:00|64532.9|64522.9|64535.8|64525.8|64536.2|64526.2|64531.7|64521.7|308
1633668300000|2021-10-08 04:45:00|64535.9|64525.9|64540.6|64530.6|64541.5|64531.5|64535.5|64525.5|363
1633668600000|2021-10-08 04:50:00|64540.9|64530.9|64542.2|64532.2|64548.6|64534.3|64540.9|64528.3|294
1633668900000|2021-10-08 04:55:00|64542.3|64532.3|64542.9|64522.9|64549.6|64535.3|64536.2|64520.7|427
1633669200000|2021-10-08 05:00:00|64543|64523|64537.5|64527.5|64546.2|64533|64532.8|64520.4|564
1633669500000|2021-10-08 05:05:00|64537.6|64527.6|64541.4|64531.4|64545.1|64535.1|64536.9|64526.9|443
1633669800000|2021-10-08 05:10:00|64541.2|64531.2|64536.5|64526.5|64542.1|64532.1|64536.3|64526.3|415
1633670100000|2021-10-08 05:15:00|64536.3|64526.3|64538.8|64528.8|64540.7|64530.7|64533.4|64523.4|414
1633670400000|2021-10-08 05:20:00|64538.6|64528.6|64532.3|64522.3|64538.6|64528.6|64531.6|64521.6|505
1633670700000|2021-10-08 05:25:00|64532.2|64522.2|64534.7|64524.7|64536|64526|64530.3|64520.3|439
1633671000000|2021-10-08 05:30:00|64534.6|64524.6|64533.6|64523.6|64536.6|64526.6|64531.8|64521.8|535
1633671300000|2021-10-08 05:35:00|64533.7|64523.7|64539.2|64529.2|64539.6|64529.6|64531.9|64521.9|456
1633671600000|2021-10-08 05:40:00|64539.1|64529.1|64532.4|64522.4|64539.3|64529.3|64531.3|64521.3|372
1633671900000|2021-10-08 05:45:00|64532.5|64522.5|64524|64514|64534.8|64524.8|64523.2|64513.2|458
1633672200000|2021-10-08 05:50:00|64524.3|64514.3|64516.6|64506.6|64529.9|64519.9|64513.2|64503.2|559
1633672500000|2021-10-08 05:55:00|64516.7|64506.7|64524.8|64514.8|64531.3|64517|64512.6|64502.6|854
1633672800000|2021-10-08 06:00:00|64524.3|64514.3|64536.8|64526.8|64543.1|64529.1|64516.7|64502.4|778
1633673100000|2021-10-08 06:05:00|64536.9|64526.9|64531.6|64521.6|64537.1|64527.1|64529.8|64519.8|469
1633673400000|2021-10-08 06:10:00|64531.7|64521.7|64522.9|64512.9|64539.4|64529.4|64521.7|64511.7|551
1633673700000|2021-10-08 06:15:00|64522.7|64512.7|64525.8|64515.8|64526.8|64516.8|64520.4|64510.4|517
1633674000000|2021-10-08 06:20:00|64525.9|64515.9|64526.6|64516.6|64529.9|64519.9|64522.5|64512.5|476
1633674300000|2021-10-08 06:25:00|64526.7|64516.7|64526.4|64516.4|64531.6|64521.6|64525.4|64515.4|462
1633674600000|2021-10-08 06:30:00|64526.7|64516.7|64525.1|64515.1|64528.6|64518.6|64524.5|64514.5|401
1633674900000|2021-10-08 06:35:00|64525.2|64515.2|64524.2|64514.2|64527.6|64517.6|64523.9|64513.9|356
1633675200000|2021-10-08 06:40:00|64524.3|64514.3|64522.5|64512.5|64528.8|64518.8|64522.2|64512.2|433
1633675500000|2021-10-08 06:45:00|64522.6|64512.6|64529.1|64519.1|64529.2|64519.2|64518.9|64508.9|510
1633675800000|2021-10-08 06:50:00|64529.2|64519.2|64528|64518|64532.9|64522.9|64525.3|64515.3|396
1633676100000|2021-10-08 06:55:00|64527.9|64517.9|64523|64513|64528|64518|64516.8|64506.8|623
1633676400000|2021-10-08 07:00:00|64523.1|64513.1|64528.4|64518.4|64533.4|64523.4|64519|64509|688
1633676700000|2021-10-08 07:05:00|64528.1|64518.1|64530|64520|64534.3|64524.3|64528|64518|533
1633677000000|2021-10-08 07:10:00|64530.1|64520.1|64538|64528|64542.9|64532.9|64529.7|64519.7|652
1633677300000|2021-10-08 07:15:00|64537.8|64527.8|64532.7|64522.7|64544.4|64534.4|64532.6|64522.6|640
1633677600000|2021-10-08 07:20:00|64532.6|64522.6|64531|64521|64536.7|64526.7|64525|64515|569
1633677900000|2021-10-08 07:25:00|64531.2|64521.2|64534.4|64524.4|64537.7|64526.1|64528|64513.5|690
1633678200000|2021-10-08 07:30:00|64534.2|64524.2|64531.6|64521.6|64535.3|64525.3|64518.2|64508.2|636
1633678500000|2021-10-08 07:35:00|64531.8|64521.8|64542.5|64532.5|64547|64537|64529.3|64519.3|678
1633678800000|2021-10-08 07:40:00|64542.3|64532.3|64525.1|64515.1|64542.9|64532.9|64523.9|64513.9|559
1633679100000|2021-10-08 07:45:00|64525.3|64515.3|64527.4|64517.4|64534|64524|64521.5|64511.5|632
1633679400000|2021-10-08 07:50:00|64527.5|64517.5|64527.5|64517.5|64529.1|64519.1|64523.5|64513.5|588
1633679700000|2021-10-08 07:55:00|64527.4|64517.4|64534.2|64524.2|64535.5|64525.5|64525.7|64515.7|556
1633680000000|2021-10-08 08:00:00|64534.3|64524.3|64539.7|64529.7|64539.8|64529.8|64529.8|64519.8|562
1633680300000|2021-10-08 08:05:00|64539.2|64529.2|64530.2|64520.2|64539.8|64529.8|64527.6|64517.6|561
1633680600000|2021-10-08 08:10:00|64530.1|64520.1|64539.5|64529.5|64539.8|64529.8|64529.7|64519.7|404
1633680900000|2021-10-08 08:15:00|64539.4|64529.4|64547.2|64537.2|64550.5|64540.5|64537.5|64527.5|531
1633681200000|2021-10-08 08:20:00|64547.1|64537.1|64548.5|64538.5|64553.4|64543.4|64546.4|64536.4|433
1633681500000|2021-10-08 08:25:00|64548.8|64538.8|64541.9|64531.9|64548.9|64538.9|64540.8|64530.8|422
1633681800000|2021-10-08 08:30:00|64541.7|64531.7|64535|64525|64543.9|64533.9|64531.4|64521.4|570
1633682100000|2021-10-08 08:35:00|64534.9|64524.9|64532.3|64522.3|64538.4|64528.4|64528.4|64518.4|469
1633682400000|2021-10-08 08:40:00|64532.4|64522.4|64527.7|64517.7|64538.2|64528.2|64524.5|64512.2|475
1633682700000|2021-10-08 08:45:00|64527.8|64517.8|64523.9|64513.9|64529|64519|64520.2|64510.2|491
1633683000000|2021-10-08 08:50:00|64524|64514|64526.1|64516.1|64527.1|64517.1|64520.7|64510.7|500
1633683300000|2021-10-08 08:55:00|64526|64516|64527.2|64517.2|64535|64525|64525.7|64515.7|380
1633683600000|2021-10-08 09:00:00|64527.1|64517.1|64524.2|64514.2|64534.2|64524.2|64524.1|64514.1|466
1633683900000|2021-10-08 09:05:00|64524.1|64514.1|64528.2|64518.2|64529.4|64519.4|64520.3|64510.3|511
1633684200000|2021-10-08 09:10:00|64528.4|64518.4|64532.7|64522.7|64535|64525|64525.9|64515.9|405
1633684500000|2021-10-08 09:15:00|64532.8|64522.8|64532.1|64522.1|64533.2|64523.2|64528.9|64518.9|436
1633684800000|2021-10-08 09:20:00|64532.3|64522.3|64528.9|64518.9|64536|64526|64526.4|64516.4|412
1633685100000|2021-10-08 09:25:00|64528.7|64518.7|64529.9|64519.9|64535.5|64525.5|64528.7|64518.7|362
1633685400000|2021-10-08 09:30:00|64529.7|64519.7|64534.6|64524.6|64536|64526|64528.7|64518.7|465
1633685700000|2021-10-08 09:35:00|64534.5|64524.5|64520.5|64510.5|64534.5|64524.5|64519.5|64509.5|491
1633686000000|2021-10-08 09:40:00|64520.2|64510.2|64518|64508|64521.9|64511.9|64516.2|64506.2|393
1633686300000|2021-10-08 09:45:00|64517.9|64507.9|64506.9|64496.9|64520.7|64510.7|64505.8|64495.8|533
1633686600000|2021-10-08 09:50:00|64507.2|64497.2|64516.3|64506.3|64516.5|64506.5|64502.6|64492.6|452
1633686900000|2021-10-08 09:55:00|64516.4|64506.4|64515.8|64505.8|64522.5|64512.5|64514.7|64504.7|330
1633687200000|2021-10-08 10:00:00|64516|64506|64520.2|64510.2|64522.2|64512.2|64513|64503|412
1633687500000|2021-10-08 10:05:00|64520|64510|64520.9|64510.9|64524.4|64514.4|64520|64510|344
1633687800000|2021-10-08 10:10:00|64520.8|64510.8|64513.4|64503.4|64520.9|64510.9|64512.9|64502.9|300
1633688100000|2021-10-08 10:15:00|64513.5|64503.5|64513.5|64503.5|64514.3|64504.3|64510.2|64500.2|275
1633688400000|2021-10-08 10:20:00|64513.2|64503.2|64509.4|64499.4|64513.8|64503.8|64505.5|64495.5|292
1633688700000|2021-10-08 10:25:00|64509.6|64499.6|64502.8|64492.8|64510.8|64500.8|64502.7|64492.7|308
1633689000000|2021-10-08 10:30:00|64502.9|64492.9|64490.9|64480.9|64504.9|64494.9|64490.5|64480.5|426
1633689300000|2021-10-08 10:35:00|64490.8|64480.8|64502.7|64492.7|64504.3|64494.3|64490.6|64480.6|416
1633689600000|2021-10-08 10:40:00|64502.8|64492.8|64505.2|64495.2|64508.4|64498.4|64501|64491|391
1633689900000|2021-10-08 10:45:00|64505.1|64495.1|64511.5|64501.5|64515.7|64505.7|64504.5|64494.5|410
1633690200000|2021-10-08 10:50:00|64511.3|64501.3|64525.7|64515.7|64526.1|64516.1|64510.6|64500.6|345
1633690500000|2021-10-08 10:55:00|64525.9|64515.9|64544.9|64534.9|64545|64535|64525.1|64515.1|522
1633690800000|2021-10-08 11:00:00|64545|64535|64531.6|64521.6|64545.1|64535.1|64527.9|64517.9|508
1633691100000|2021-10-08 11:05:00|64531.5|64521.5|64540.8|64530.8|64543|64533|64531.3|64521.3|462
1633691400000|2021-10-08 11:10:00|64540.9|64530.9|64532.3|64522.3|64541.1|64531.1|64529.7|64519.7|478
1633691700000|2021-10-08 11:15:00|64532.7|64522.7|64526.9|64516.9|64533.2|64523.2|64523.6|64513.6|438
1633692000000|2021-10-08 11:20:00|64527|64517|64530|64520|64536.3|64523.5|64525.2|64515.2|400
1633692300000|2021-10-08 11:25:00|64529.9|64519.9|64520.6|64510.6|64533.8|64520.1|64519.1|64509.1|476
1633692600000|2021-10-08 11:30:00|64520.5|64510.5|64525.6|64515.6|64530.1|64516.3|64517.9|64507.8|362
1633692900000|2021-10-08 11:35:00|64525.7|64515.7|64535.1|64525.1|64535.5|64525.5|64524.5|64514.5|331
1633693200000|2021-10-08 11:40:00|64535.2|64525.2|64538.3|64528.3|64540|64530|64533.6|64523.6|267
1633693500000|2021-10-08 11:45:00|64538.1|64528.1|64536.9|64526.9|64549|64539|64534|64523.1|499
1633693800000|2021-10-08 11:50:00|64537|64527|64526.7|64516.7|64538|64527.2|64524|64514|465
1633694100000|2021-10-08 11:55:00|64526.8|64516.8|64519.2|64509.2|64528.6|64518.6|64519|64509|389
1633694400000|2021-10-08 12:00:00|64519|64509|64518.8|64508.8|64520.9|64510.9|64512.9|64502.9|534
1633694700000|2021-10-08 12:05:00|64518.9|64508.9|64516.8|64506.8|64520.6|64510.6|64513.6|64503.6|450
1633695000000|2021-10-08 12:10:00|64516.7|64506.7|64510.6|64500.6|64517.5|64507.5|64509|64499|558
1633695300000|2021-10-08 12:15:00|64511.4|64501.4|64513.7|64503.7|64513.8|64503.8|64503.2|64493|540
1633695600000|2021-10-08 12:20:00|64513.3|64503.3|64526.1|64516.1|64540.3|64522.5|64513.1|64502.3|655
1633695900000|2021-10-08 12:25:00|64526.2|64516.2|64549.4|64494.7|64549.4|64524.8|64516|64493.3|634
1633696200000|2021-10-08 12:30:00|64549.1|64495.6|64495.1|64475.1|64551.7|64505.2|64468.3|64448.3|1061
1633696500000|2021-10-08 12:35:00|64495.2|64475.2|64459.7|64439.7|64498.7|64478.7|64452.1|64434.3|1042
1633696800000|2021-10-08 12:40:00|64454.6|64444.6|64467.8|64447.8|64484|64464.2|64454.6|64439.4|953
1633697100000|2021-10-08 12:45:00|64467.7|64447.7|64493.1|64473.1|64494|64477.3|64454.9|64434.9|950
1633697400000|2021-10-08 12:50:00|64493.2|64473.2|64480.7|64460.7|64493.3|64477.2|64466.4|64450|862
1633697700000|2021-10-08 12:55:00|64480.8|64460.8|64461.2|64441.2|64485.7|64465.7|64453.8|64437.2|909
1633698000000|2021-10-08 13:00:00|64461.3|64441.3|64453.5|64443.5|64467.7|64455.5|64451.8|64439.5|858
1633698300000|2021-10-08 13:05:00|64453.4|64443.4|64454.5|64444.5|64460.2|64449.7|64443.8|64430.2|869
1633698600000|2021-10-08 13:10:00|64454|64444|64467.4|64457.4|64469.4|64459.4|64448.2|64438.2|874
1633698900000|2021-10-08 13:15:00|64467.5|64457.5|64494.4|64484.4|64497.3|64485.3|64465|64455|785
1633699200000|2021-10-08 13:20:00|64494.2|64484.2|64477.8|64467.8|64513|64499|64473.8|64460.6|883
1633699500000|2021-10-08 13:25:00|64478.1|64468.1|64483.1|64473.1|64490.3|64476.7|64469.4|64454.7|831
1633699800000|2021-10-08 13:30:00|64482.9|64472.9|64497.7|64487.7|64504.1|64489|64471.5|64456.5|948
1633700100000|2021-10-08 13:35:00|64498|64488|64487.2|64477.2|64506.4|64488.1|64484.4|64470|892
1633700400000|2021-10-08 13:40:00|64485.9|64475.9|64471.9|64461.9|64486.8|64476.8|64464.4|64449.8|884
1633700700000|2021-10-08 13:45:00|64472.1|64462.1|64461|64451|64485.1|64472.9|64460.9|64447.1|928
1633701000000|2021-10-08 13:50:00|64461.1|64451.1|64427.5|64417.5|64461.3|64451.3|64422.6|64409.3|864
1633701300000|2021-10-08 13:55:00|64427.6|64417.6|64443.3|64433.3|64452.7|64436.4|64422.7|64409.1|766
1633701600000|2021-10-08 14:00:00|64443.8|64433.8|64446|64436|64450.6|64440.6|64438|64428|816
1633701900000|2021-10-08 14:05:00|64445.8|64435.8|64457.7|64447.7|64460|64450|64443.8|64433.8|854
1633702200000|2021-10-08 14:10:00|64457.8|64447.8|64464.9|64454.9|64482.2|64471.3|64455.6|64445.6|758
1633702500000|2021-10-08 14:15:00|64465|64455|64463.5|64453.5|64475.3|64465.3|64456.2|64446.2|790
1633702800000|2021-10-08 14:20:00|64463.4|64453.4|64469.3|64459.3|64477.5|64463.6|64460.2|64450.2|843
1633703100000|2021-10-08 14:25:00|64469.5|64459.5|64462.1|64452.1|64471.3|64461.3|64457.5|64447.5|715
1633703400000|2021-10-08 14:30:00|64462|64452|64479.3|64469.3|64479.9|64469.9|64459.8|64449.8|829
1633703700000|2021-10-08 14:35:00|64479.5|64469.5|64467.3|64457.3|64482.3|64472.3|64461.7|64450.8|830
1633704000000|2021-10-08 14:40:00|64467.4|64457.4|64481.1|64471.1|64492.2|64482.2|64464.2|64454.2|827
1633704300000|2021-10-08 14:45:00|64481.3|64471.3|64486.2|64476.2|64487.9|64477.3|64466.1|64456.1|811
1633704600000|2021-10-08 14:50:00|64486.3|64476.3|64472.7|64462.7|64487.6|64476.6|64471.1|64460.2|828
1633704900000|2021-10-08 14:55:00|64472.1|64462.1|64467|64457|64472.6|64462.6|64461.8|64447.1|787
1633705200000|2021-10-08 15:00:00|64466.7|64456.7|64458.2|64448.2|64470.6|64458.9|64455.8|64441.1|695
1633705500000|2021-10-08 15:05:00|64458.1|64448.1|64463.7|64453.7|64466.8|64456.8|64455.3|64443.6|622
1633705800000|2021-10-08 15:10:00|64463.8|64453.8|64451.5|64441.5|64467.9|64457.9|64451.3|64441.3|604
1633706100000|2021-10-08 15:15:00|64451.6|64441.6|64446.7|64436.7|64452|64442|64445.7|64435.7|533
1633706400000|2021-10-08 15:20:00|64446.6|64436.6|64461.5|64451.5|64463.9|64453.9|64443|64433|604
1633706700000|2021-10-08 15:25:00|64461.6|64451.6|64468.5|64458.5|64471.1|64461.1|64461.6|64449.9|568
1633707000000|2021-10-08 15:30:00|64469|64459|64474.9|64464.9|64483.3|64472|64467.9|64453.6|712
1633707300000|2021-10-08 15:35:00|64475|64465|64483|64473|64487.8|64473.7|64474.1|64459|609
1633707600000|2021-10-08 15:40:00|64483.3|64473.3|64484.2|64474.2|64494.2|64478.8|64479.1|64463.8|524
1633707900000|2021-10-08 15:45:00|64484.1|64474.1|64477.3|64467.3|64484.7|64474.7|64475.6|64462.8|496
1633708200000|2021-10-08 15:50:00|64477.2|64467.2|64469.4|64459.4|64479.3|64469.3|64466.8|64453.2|514
1633708500000|2021-10-08 15:55:00|64469.2|64459.2|64477.3|64467.3|64478.9|64468.9|64466.8|64456.8|542
1633708800000|2021-10-08 16:00:00|64477.1|64467.1|64477|64467|64480.9|64468|64472.6|64460.9|593
1633709100000|2021-10-08 16:05:00|64476.9|64466.9|64477.3|64467.3|64484.2|64470.7|64473.1|64461.1|526
1633709400000|2021-10-08 16:10:00|64477.1|64467.1|64477.9|64467.9|64481.3|64471.3|64474.8|64464.8|404
1633709700000|2021-10-08 16:15:00|64478.2|64468.2|64477.3|64467.3|64480.9|64470.9|64475|64465|427
1633710000000|2021-10-08 16:20:00|64477.1|64467.1|64478.3|64468.3|64478.3|64468.3|64473.6|64463.6|351
1633710300000|2021-10-08 16:25:00|64478.2|64468.2|64488|64478|64492|64478.8|64478|64468|437
1633710600000|2021-10-08 16:30:00|64487.7|64477.7|64486.9|64476.9|64494.1|64479.5|64479|64469|527
1633710900000|2021-10-08 16:35:00|64486.8|64476.8|64479.4|64469.4|64489.4|64477|64478.7|64468.7|374
1633711200000|2021-10-08 16:40:00|64479.3|64469.3|64473.7|64463.7|64479.4|64469.4|64473.2|64463.2|331
1633711500000|2021-10-08 16:45:00|64473.6|64463.6|64475.6|64465.6|64477.1|64467.1|64473.6|64463.6|293
1633711800000|2021-10-08 16:50:00|64475.5|64465.5|64473.9|64463.9|64479.4|64466.3|64472.9|64459.4|427
1633712100000|2021-10-08 16:55:00|64473.5|64463.5|64473.1|64463.1|64477.3|64467.3|64471.4|64461.4|401
1633712400000|2021-10-08 17:00:00|64473|64463|64477.6|64467.6|64477.6|64467.6|64472|64462|338
1633712700000|2021-10-08 17:05:00|64477.4|64467.4|64478.8|64468.8|64479.4|64469.4|64475|64465|342
1633713000000|2021-10-08 17:10:00|64478.9|64468.9|64483.6|64473.6|64488.7|64474.8|64478.4|64468.4|383
1633713300000|2021-10-08 17:15:00|64483.9|64473.9|64489.7|64479.7|64494.8|64481.5|64483.6|64473.6|375
1633713600000|2021-10-08 17:20:00|64489.8|64479.8|64490.7|64480.7|64495.3|64485.3|64489.1|64479.1|379
1633713900000|2021-10-08 17:25:00|64490.8|64480.8|64487.9|64477.9|64491.5|64481.5|64487.8|64477.8|298
1633714200000|2021-10-08 17:30:00|64488.1|64478.1|64488.9|64478.9|64504.4|64494.4|64488.1|64478.1|422
1633714500000|2021-10-08 17:35:00|64488.8|64478.8|64486.8|64476.8|64492|64482|64486.5|64476.5|337
1633714800000|2021-10-08 17:40:00|64486.9|64476.9|64484.8|64474.8|64488.2|64478.2|64484.3|64474.3|334
1633715100000|2021-10-08 17:45:00|64484.9|64474.9|64479.3|64469.3|64487.1|64477.1|64477.8|64467.8|313
1633715400000|2021-10-08 17:50:00|64479.4|64469.4|64470.3|64460.3|64480|64470|64470.1|64457.6|281
1633715700000|2021-10-08 17:55:00|64470.2|64460.2|64474.6|64464.6|64475.8|64465.8|64468.9|64458.9|315
1633716000000|2021-10-08 18:00:00|64474.8|64464.8|64465.4|64455.4|64474.9|64464.9|64464.4|64449.8|306
1633716300000|2021-10-08 18:05:00|64465|64455|64465.1|64455.1|64470.5|64455.8|64463|64448.6|301
1633716600000|2021-10-08 18:10:00|64465.2|64455.2|64467.3|64457.3|64473.6|64458.8|64464.9|64451.7|283
1633716900000|2021-10-08 18:15:00|64467.6|64457.6|64461.1|64451.1|64468.3|64458.3|64457|64442.2|285
1633717200000|2021-10-08 18:20:00|64461.2|64451.2|64461.2|64451.2|64468|64455.3|64460.5|64448|197
1633717500000|2021-10-08 18:25:00|64461.3|64451.3|64464.9|64454.9|64473.7|64460.8|64460.2|64445.3|320
1633717800000|2021-10-08 18:30:00|64464.8|64454.8|64466.5|64456.5|64470.1|64457|64463.7|64449.2|277
1633718100000|2021-10-08 18:35:00|64466.6|64456.6|64468.2|64448.2|64472.4|64457.6|64462.9|64447.6|307
1633718400000|2021-10-08 18:40:00|64468.3|64448.3|64461.1|64451.1|64469|64454.3|64460.8|64445.7|330
1633718700000|2021-10-08 18:45:00|64461|64451|64463.1|64453.1|64469.9|64455.1|64460|64445.2|276
1633719000000|2021-10-08 18:50:00|64463.5|64453.5|64462.8|64452.8|64469.1|64454.6|64462.5|64447.1|286
1633719300000|2021-10-08 18:55:00|64462.6|64452.6|64446|64436|64468.7|64454.2|64445.2|64430.3|476
1633719600000|2021-10-08 19:00:00|64445.9|64435.9|64445.3|64435.3|64452.9|64438.1|64439.5|64424.7|371
1633719900000|2021-10-08 19:05:00|64445.2|64435.2|64445.2|64435.2|64455.3|64440.3|64443.2|64428.7|301
1633720200000|2021-10-08 19:10:00|64445.1|64435.1|64446.3|64436.3|64452.2|64437.2|64443.8|64429.3|229
1633720500000|2021-10-08 19:15:00|64451.3|64431.3|64448.3|64438.3|64453.7|64439.2|64445.9|64431.1|231
1633720800000|2021-10-08 19:20:00|64448.4|64438.4|64454.8|64444.8|64460.5|64445.5|64448.2|64434.2|244
1633721100000|2021-10-08 19:25:00|64454.9|64444.9|64456.6|64446.6|64462.5|64447.7|64454.6|64439.9|207
1633721400000|2021-10-08 19:30:00|64456.5|64446.5|64460.8|64440.8|64461.8|64446.8|64455.5|64440.4|209
1633721700000|2021-10-08 19:35:00|64460.9|64440.9|64458.9|64448.9|64464.4|64449.4|64457.2|64440.6|207
1633722000000|2021-10-08 19:40:00|64459.1|64449.1|64462.6|64442.6|64465.8|64450.8|64458|64442.2|270
1633722300000|2021-10-08 19:45:00|64462.5|64442.5|64470.6|64450.6|64471.9|64455.7|64457.8|64442.5|247
1633722600000|2021-10-08 19:50:00|64470.7|64450.7|64468.2|64458.2|64474.8|64459.9|64464.7|64450|388
1633722900000|2021-10-08 19:55:00|64468.1|64458.1|64470.4|64450.4|64472.5|64458.4|64463.7|64448.6|404
1633723200000|2021-10-08 20:00:00|64470.5|64450.5|64470.4|64450.4|64471.5|64451.5|64469.2|64449.2|174
1633723500000|2021-10-08 20:05:00|64469.4|64449.4|64466.5|64446.5|64471.7|64455.6|64464.2|64446.5|187
1633723800000|2021-10-08 20:10:00|64466.4|64446.4|64471.2|64451.2|64471.9|64456.3|64465.8|64445.8|205
1633724100000|2021-10-08 20:15:00|64471.1|64451.1|64472.7|64452.7|64473.3|64457.2|64466.7|64451.1|165
1633724400000|2021-10-08 20:20:00|64472.8|64452.8|64466.1|64446.1|64473.3|64453.3|64465.3|64445.3|189
1633724700000|2021-10-08 20:25:00|64466.2|64446.2|64466.2|64446.2|64466.8|64446.8|64465.3|64445.3|118
1633725000000|2021-10-08 20:30:00|64465.9|64445.9|64466.4|64446.4|64467.2|64447.2|64465.3|64445.3|175
1633725300000|2021-10-08 20:35:00|64466.3|64446.3|64469.5|64449.5|64471.3|64451.3|64465.3|64445.3|189
1633725600000|2021-10-08 20:40:00|64469.1|64449.1|64472.1|64452.1|64475.6|64455.6|64468.6|64448.6|143
1633725900000|2021-10-08 20:45:00|64471.8|64451.8|64471.9|64451.9|64475.1|64455.1|64471.5|64451.5|151
1633726200000|2021-10-08 20:50:00|64471.8|64451.8|64470.6|64450.6|64473.2|64453.2|64468.8|64448.8|139
1633726500000|2021-10-08 20:55:00|64467.8|64447.8|64469.8|64449.8|64471.3|64451.3|64467.5|64447.5|131
1633896000000|2021-10-10 20:00:00|64457.9|64435.9|64501.7|64418.5|64505.8|64449.1|64457.9|64414.4|11
1633896300000|2021-10-10 20:05:00|64505.8|64414.4|64458.9|64436.9|64505.8|64437.2|64458.9|64414.4|13
1633896600000|2021-10-10 20:10:00|64459.2|64437.2|64458.9|64436.9|64459.2|64437.2|64458.9|64436.9|10
1633896900000|2021-10-10 20:15:00|64501.7|64418.5|64458.9|64436.9|64505.8|64436.9|64458.9|64414.4|4
1633897200000|2021-10-10 20:20:00|64459.2|64437.2|64460|64438|64501.7|64449.1|64458.9|64418.5|11
1633897500000|2021-10-10 20:25:00|64471.1|64449.1|64459.2|64437.2|64471.1|64449.1|64459.2|64437.2|25
1633897800000|2021-10-10 20:30:00|64459.6|64437.6|64460|64438|64460|64438|64459.2|64437.2|12
1633898100000|2021-10-10 20:35:00|64459.2|64437.2|64501.7|64418.5|64501.7|64438|64459.2|64418.5|11
1633898400000|2021-10-10 20:40:00|64460|64438|64460|64438|64464.6|64442.6|64459.2|64437.2|6
1633898700000|2021-10-10 20:45:00|64464.6|64442.6|64460|64438|64464.6|64442.6|64460|64438|12
1633899000000|2021-10-10 20:50:00|64464.5|64442.5|64460|64438|64464.5|64442.5|64460|64438|11
1633899300000|2021-10-10 20:55:00|64464.5|64442.5|64502.2|64418.5|64502.2|64449.1|64452.5|64418.5|16
1633899600000|2021-10-10 21:00:00|64506.9|64417.7|64455.5|64435.5|64515.9|64445|64452.6|64392|70
1633899900000|2021-10-10 21:05:00|64480.5|64405|64487.2|64403.8|64506.4|64439.5|64448|64390.2|73
1633900200000|2021-10-10 21:10:00|64492.6|64404.8|64474|64415.3|64510.7|64423.4|64474|64395.7|41
1633900500000|2021-10-10 21:15:00|64478.1|64420.9|64482.3|64415.9|64482.3|64423.4|64474|64414|69
1633900800000|2021-10-10 21:20:00|64479.5|64419.2|64477.3|64416.5|64503.4|64420.6|64468.8|64413.5|99
1633901100000|2021-10-10 21:25:00|64482.7|64416.3|64482.4|64416.6|64482.7|64421.5|64469.2|64415.9|96
1633901400000|2021-10-10 21:30:00|64468.6|64415|64488.3|64414|64533.7|64420.8|64468.6|64401.1|179
1633901700000|2021-10-10 21:35:00|64489.4|64414.3|64503.4|64416.5|64512.2|64418.4|64463|64396.9|157
1633902000000|2021-10-10 21:40:00|64489.1|64416.4|64483.1|64417.7|64489.1|64419.3|64465.3|64414.6|109
1633902300000|2021-10-10 21:45:00|64483.5|64417.3|64476.8|64415.5|64485.2|64418.5|64463.8|64414.5|94
1633902600000|2021-10-10 21:50:00|64484.2|64414.8|64476.3|64414.8|64504.2|64420.4|64466.5|64399.9|94
1633902900000|2021-10-10 21:55:00|64468.9|64414.4|64476.5|64415.8|64491.5|64420.1|64463.6|64408.7|97
1633903200000|2021-10-10 22:00:00|64485.5|64408|64485|64417|64500.8|64420.9|64466.5|64399.5|153
1633903500000|2021-10-10 22:05:00|64486.5|64413.7|64492.1|64408.1|64512.7|64419|64471|64396.5|221
1633903800000|2021-10-10 22:10:00|64497|64403.2|64490.4|64409.1|64507.7|64418.6|64470.6|64387.4|541
1633904100000|2021-10-10 22:15:00|64490.1|64409.3|64476.5|64420.4|64491.1|64425.5|64471|64408.4|321
1633904400000|2021-10-10 22:20:00|64477.6|64421.2|64477.2|64424.7|64500.2|64424.7|64471.4|64412.5|131
1633904700000|2021-10-10 22:25:00|64479.3|64421.4|64479|64417.8|64496.7|64426.3|64468.8|64414.5|154
1633905000000|2021-10-10 22:30:00|64479.8|64417.9|64450.7|64418.3|64492.1|64429|64449.7|64411.3|362
1633905300000|2021-10-10 22:35:00|64450.6|64417.2|64470.6|64421.5|64489.5|64435.2|64442.2|64415.7|333
1633905600000|2021-10-10 22:40:00|64469.1|64420.2|64469|64420|64481.7|64422.7|64464.9|64412.7|224
1633905900000|2021-10-10 22:45:00|64470.7|64420.3|64476|64420.4|64481.2|64430.2|64462|64416.3|271
1633906200000|2021-10-10 22:50:00|64477.2|64420.5|64477.7|64422.3|64481|64436.5|64461.2|64418.2|260
1633906500000|2021-10-10 22:55:00|64477.2|64422|64476.6|64420.2|64483.9|64430.1|64467.9|64417.8|427
1633906800000|2021-10-10 23:00:00|64476.9|64428.9|64460.6|64440.6|64479.9|64442.5|64456.9|64420.1|489
1633907100000|2021-10-10 23:05:00|64460.5|64440.5|64460.9|64440.9|64466.7|64443.5|64457.9|64422.2|263
1633907400000|2021-10-10 23:10:00|64461.2|64441.2|64460.2|64440.2|64467.4|64443.3|64459.5|64437.2|571
1633907700000|2021-10-10 23:15:00|64460.3|64440.3|64465|64434.8|64469.7|64443.6|64459.2|64433.3|260
1633908000000|2021-10-10 23:20:00|64460.5|64440.5|64461.3|64441.3|64473.6|64445.1|64459.7|64430.2|281
1633908300000|2021-10-10 23:25:00|64461.7|64441.7|64461.9|64441.9|64471.9|64443.4|64459.7|64433.4|239
1633908600000|2021-10-10 23:30:00|64461.8|64441.8|64462.1|64442.1|64472.1|64443.5|64460.5|64434.5|439
1633908900000|2021-10-10 23:35:00|64462.2|64442.2|64473.9|64442.5|64474.3|64449.2|64461.1|64433.5|460
1633909200000|2021-10-10 23:40:00|64473.5|64442.9|64472.6|64452.6|64481.7|64454.5|64467.4|64442.2|408
1633909500000|2021-10-10 23:45:00|64472.9|64452.9|64471.8|64451.8|64479.2|64453.8|64467.9|64443.8|372
1633909800000|2021-10-10 23:50:00|64471.6|64451.6|64473.2|64453.2|64480.2|64455.5|64469|64445.5|341
1633910100000|2021-10-10 23:55:00|64473.1|64453.1|64474|64454|64475.4|64455.4|64471.1|64451.1|213
1633910400000|2021-10-11 00:00:00|64474.6|64454.6|64474.8|64454.8|64475.7|64455.7|64472.5|64452.5|509
1633910700000|2021-10-11 00:05:00|64474.9|64454.9|64469.3|64449.3|64475.7|64455.7|64468.5|64448.5|423
1633911000000|2021-10-11 00:10:00|64469.2|64449.2|64472.9|64452.9|64474.8|64454.8|64468.7|64448.7|313
1633911300000|2021-10-11 00:15:00|64473.5|64453.5|64462.6|64442.6|64473.5|64453.5|64462.3|64442.3|217
1633911600000|2021-10-11 00:20:00|64462.7|64442.7|64454.8|64434.8|64462.9|64442.9|64451.3|64431.3|420
1633911900000|2021-10-11 00:25:00|64454.6|64434.6|64451.9|64431.9|64454.8|64434.8|64444.2|64424.2|421
1633912200000|2021-10-11 00:30:00|64452|64432|64432.1|64412.1|64453.9|64433.9|64431.5|64411.5|432
1633912500000|2021-10-11 00:35:00|64431.8|64411.8|64446.1|64426.1|64450.4|64430.4|64426.2|64411.1|495
1633912800000|2021-10-11 00:40:00|64446|64426|64443.3|64423.3|64450.6|64430.6|64441.8|64421.8|512
1633913100000|2021-10-11 00:45:00|64443.2|64423.2|64444.6|64424.6|64445.9|64430|64440|64422.5|311
1633913400000|2021-10-11 00:50:00|64444.7|64424.7|64454|64434|64454.1|64438.1|64439.7|64423.9|330
1633913700000|2021-10-11 00:55:00|64453.2|64433.2|64451.9|64431.9|64457.1|64438.3|64447.8|64431.3|419
1633914000000|2021-10-11 01:00:00|64452.1|64432.1|64458.2|64438.2|64466.1|64449.3|64445|64429.1|773
1633914300000|2021-10-11 01:05:00|64458.1|64438.1|64447.3|64427.3|64461.6|64446|64441.3|64426.2|557
1633914600000|2021-10-11 01:10:00|64447.2|64427.2|64448.7|64428.7|64449.1|64433.2|64439.8|64424.1|600
1633914900000|2021-10-11 01:15:00|64448.8|64428.8|64451.1|64431.1|64461.1|64441.1|64440.5|64421.3|690
1633915200000|2021-10-11 01:20:00|64451|64431|64443.2|64423.2|64451.1|64436.5|64430.6|64411.4|721
1633915500000|2021-10-11 01:25:00|64443.9|64423.9|64451.5|64431.5|64452.3|64437.5|64437.6|64422.2|499
1633915800000|2021-10-11 01:30:00|64447.2|64437.2|64407.9|64397.9|64447.9|64437.9|64402.4|64382.4|861
1633916100000|2021-10-11 01:35:00|64408.2|64398.2|64392.3|64382.3|64408.2|64398.2|64382.9|64366.3|851
1633916400000|2021-10-11 01:40:00|64392.1|64382.1|64404.3|64384.3|64404.6|64389.5|64385.3|64375.3|768
1633916700000|2021-10-11 01:45:00|64403.9|64383.9|64400|64390|64406.2|64390.5|64393.7|64378.7|753
1633917000000|2021-10-11 01:50:00|64399.8|64389.8|64394.8|64384.8|64400.4|64389.8|64385.7|64375|590
1633917300000|2021-10-11 01:55:00|64394.7|64384.7|64402.1|64392.1|64410.8|64397.1|64394.7|64380.6|736
1633917600000|2021-10-11 02:00:00|64402.2|64392.2|64410|64390|64413.1|64402.6|64393.3|64383.3|772
1633917900000|2021-10-11 02:05:00|64409.6|64389.6|64408.1|64398.1|64411.4|64401.1|64401.9|64387.7|638
1633918200000|2021-10-11 02:10:00|64408.2|64398.2|64409.6|64399.6|64412.2|64401.4|64402.3|64389.2|623
1633918500000|2021-10-11 02:15:00|64409.7|64399.7|64409.6|64399.6|64413.9|64403.5|64404.9|64392|526
1633918800000|2021-10-11 02:20:00|64409.9|64399.9|64406.7|64396.7|64411.6|64401.6|64405.2|64395.2|573
1633919100000|2021-10-11 02:25:00|64406.6|64396.6|64414.2|64404.2|64422.6|64412.6|64406.5|64396.5|519
1633919400000|2021-10-11 02:30:00|64414|64404|64403.3|64393.3|64419.9|64406.7|64403.1|64388.3|726
1633919700000|2021-10-11 02:35:00|64403.1|64393.1|64403.2|64393.2|64409.4|64396.1|64400.1|64385.4|671
1633920000000|2021-10-11 02:40:00|64402.5|64392.5|64392.2|64372.2|64403|64393|64387.2|64372.2|554
1633920300000|2021-10-11 02:45:00|64392.1|64372.1|64388.2|64378.2|64394.3|64380.1|64380.5|64370.2|588
1633920600000|2021-10-11 02:50:00|64388.3|64378.3|64391.7|64381.7|64400.8|64385.4|64383.9|64373.9|574
1633920900000|2021-10-11 02:55:00|64391.8|64381.8|64399.5|64389.5|64405.6|64392.4|64391.8|64381.8|453
1633921200000|2021-10-11 03:00:00|64399.4|64389.4|64402.4|64392.4|64406|64394.7|64399.4|64384.4|336
1633921500000|2021-10-11 03:05:00|64402.3|64392.3|64399.3|64389.3|64409.1|64394.1|64396.2|64385.1|498
1633921800000|2021-10-11 03:10:00|64399.2|64389.2|64402.4|64392.4|64404.7|64394.7|64397.2|64387.2|463
1633922100000|2021-10-11 03:15:00|64401.8|64391.8|64401.9|64391.9|64404.5|64394.5|64398.9|64388.9|513
1633922400000|2021-10-11 03:20:00|64401.6|64391.6|64409.2|64399.2|64417.7|64402.9|64399.1|64386.9|515
1633922700000|2021-10-11 03:25:00|64409.1|64399.1|64402.5|64392.5|64414.9|64401.9|64398.7|64385.1|535
1633923000000|2021-10-11 03:30:00|64402.6|64392.6|64413.2|64403.2|64418.8|64404.3|64401|64385.8|549
1633923300000|2021-10-11 03:35:00|64412.9|64402.9|64419|64409|64426|64412.9|64410.8|64396|400
1633923600000|2021-10-11 03:40:00|64418.9|64408.9|64418.2|64408.2|64425.9|64411.6|64414.3|64399.8|539
1633923900000|2021-10-11 03:45:00|64418.3|64408.3|64422.8|64402.8|64429.3|64414.3|64415.4|64400.8|609
1633924200000|2021-10-11 03:50:00|64422.7|64402.7|64410.9|64400.9|64424.1|64409.4|64410.6|64400|454
1633924500000|2021-10-11 03:55:00|64410.8|64400.8|64406.8|64396.8|64413.5|64403.5|64406.7|64396.7|356
1633924800000|2021-10-11 04:00:00|64406.9|64396.9|64408.2|64398.2|64412.3|64402.3|64406.7|64396.7|352
1633925100000|2021-10-11 04:05:00|64408.3|64398.3|64407.6|64397.6|64412.8|64398.6|64401.2|64391.2|283
1633925400000|2021-10-11 04:10:00|64407.8|64397.8|64407.6|64397.6|64414.8|64400.1|64405.1|64392.3|279
1633925700000|2021-10-11 04:15:00|64407.4|64397.4|64415.6|64405.6|64421.6|64407.4|64406.2|64396.2|327
1633926000000|2021-10-11 04:20:00|64415.4|64405.4|64414.2|64404.2|64422.7|64408.1|64412.5|64398.9|294
1633926300000|2021-10-11 04:25:00|64414.1|64404.1|64419.5|64409.5|64420.1|64410.1|64411.8|64401.8|246
1633926600000|2021-10-11 04:30:00|64419.6|64409.6|64412.5|64402.5|64421.4|64410.1|64412.3|64401.2|282
1633926900000|2021-10-11 04:35:00|64412.7|64402.7|64410.8|64400.8|64413.4|64403.4|64410.5|64400.5|230
1633927200000|2021-10-11 04:40:00|64410.7|64400.7|64415.1|64405.1|64417.5|64407.5|64409.9|64399.9|342
1633927500000|2021-10-11 04:45:00|64415|64405|64410.1|64400.1|64415|64405|64408.5|64398.5|292
1633927800000|2021-10-11 04:50:00|64410.3|64400.3|64409.5|64399.5|64412.8|64402.8|64408.9|64398.9|256
1633928100000|2021-10-11 04:55:00|64409.6|64399.6|64418|64398|64421.1|64406.9|64404.9|64394.9|408
1633928400000|2021-10-11 05:00:00|64418.5|64398.5|64409.1|64399.1|64419.5|64408.2|64408.7|64398.5|461
1633928700000|2021-10-11 05:05:00|64409|64399|64401.3|64391.3|64412|64402|64400.9|64390.9|371
1633929000000|2021-10-11 05:10:00|64401|64391|64398.6|64388.6|64402.2|64392.2|64396.6|64386.6|500
1633929300000|2021-10-11 05:15:00|64398.5|64388.5|64396.9|64386.9|64401.4|64391.4|64396.3|64386.3|461
1633929600000|2021-10-11 05:20:00|64397.1|64387.1|64404.3|64394.3|64404.4|64394.4|64397|64387|366
1633929900000|2021-10-11 05:25:00|64404.2|64394.2|64401.8|64391.8|64405|64395|64400.3|64390.3|404
1633930200000|2021-10-11 05:30:00|64401.5|64391.5|64401.3|64391.3|64406.8|64396.8|64400.5|64390.5|539
1633930500000|2021-10-11 05:35:00|64401.2|64391.2|64404|64394|64405.4|64395.4|64397.4|64387.4|458
1633930800000|2021-10-11 05:40:00|64404.1|64394.1|64405.3|64395.3|64405.9|64395.9|64397.9|64387.9|517
1633931100000|2021-10-11 05:45:00|64405.2|64395.2|64403.2|64393.2|64409.5|64399.5|64402|64392|551
1633931400000|2021-10-11 05:50:00|64402.9|64392.9|64400.6|64390.6|64404.7|64394.7|64397.3|64387.3|493
1633931700000|2021-10-11 05:55:00|64400.2|64390.2|64380.8|64370.8|64406.9|64396.9|64379.9|64369.9|682
1633932000000|2021-10-11 06:00:00|64380.7|64370.7|64371.4|64361.4|64382.6|64372.6|64365.3|64352.7|787
1633932300000|2021-10-11 06:05:00|64369.5|64359.5|64382.5|64372.5|64385.6|64375.6|64365.7|64355.7|623
1633932600000|2021-10-11 06:10:00|64382.6|64372.6|64383.4|64373.4|64385.4|64375.4|64376.8|64366.8|518
1633932900000|2021-10-11 06:15:00|64383.3|64373.3|64383.6|64373.6|64394.3|64384.3|64381.1|64371.1|526
1633933200000|2021-10-11 06:20:00|64383.8|64373.8|64381.4|64371.4|64385.5|64374.2|64374.3|64361.2|577
1633933500000|2021-10-11 06:25:00|64380.1|64370.1|64382.4|64372.4|64387.6|64377.3|64378.5|64367.6|629
1633933800000|2021-10-11 06:30:00|64382.2|64372.2|64384.7|64374.7|64392.9|64382.9|64377.1|64367.1|736
1633934100000|2021-10-11 06:35:00|64384.5|64374.5|64377.9|64367.9|64386.9|64376.9|64376.8|64366.8|575
1633934400000|2021-10-11 06:40:00|64377.8|64367.8|64378.2|64368.2|64379.2|64369.2|64371.5|64361.5|657
1633934700000|2021-10-11 06:45:00|64378.3|64368.3|64382.7|64372.7|64388.6|64378.6|64375|64365|680
1633935000000|2021-10-11 06:50:00|64382.6|64372.6|64375.3|64365.3|64384.4|64374.4|64375.3|64365.3|546
1633935300000|2021-10-11 06:55:00|64375.2|64365.2|64379.9|64369.9|64384.9|64374.9|64375|64365|673
1633935600000|2021-10-11 07:00:00|64378.8|64368.8|64381|64371|64395.4|64385.4|64375|64365|777
1633935900000|2021-10-11 07:05:00|64381.1|64371.1|64376.9|64366.9|64381.3|64371.3|64354.5|64344.5|699
1633936200000|2021-10-11 07:10:00|64377|64367|64374.4|64364.4|64384.4|64374.4|64370.3|64360.3|569
1633936500000|2021-10-11 07:15:00|64374.3|64364.3|64375.8|64365.8|64383|64373|64370.1|64360.1|584
1633936800000|2021-10-11 07:20:00|64376.2|64366.2|64386.7|64376.7|64388.8|64378.8|64372.4|64362.4|494
1633937100000|2021-10-11 07:25:00|64386.8|64376.8|64386|64376|64394.9|64384.9|64385.8|64375.8|589
1633937400000|2021-10-11 07:30:00|64385.9|64375.9|64382.4|64372.4|64393.6|64383.6|64378|64368|619
1633937700000|2021-10-11 07:35:00|64382.5|64372.5|64375.8|64365.8|64384.9|64374.9|64375.3|64365.3|505
1633938000000|2021-10-11 07:40:00|64376.4|64366.4|64374.4|64364.4|64382.4|64372.4|64372.5|64362.5|541
1633938300000|2021-10-11 07:45:00|64374.9|64364.9|64371.9|64361.9|64377.3|64367.3|64367|64357|513
1633938600000|2021-10-11 07:50:00|64371.8|64361.8|64368.9|64358.9|64377.1|64367.1|64366.5|64356.5|579
1633938900000|2021-10-11 07:55:00|64369.2|64359.2|64369.8|64359.8|64374.1|64364.1|64367.1|64357.1|527
1633939200000|2021-10-11 08:00:00|64369.9|64359.9|64376|64366|64376.5|64366.5|64366.7|64356.7|550
1633939500000|2021-10-11 08:05:00|64376.2|64366.2|64382.2|64372.2|64383.5|64373.5|64373.4|64363.4|480
1633939800000|2021-10-11 08:10:00|64382.7|64372.7|64382.6|64372.6|64384.8|64374.8|64374.7|64364.7|491
1633940100000|2021-10-11 08:15:00|64382.7|64372.7|64374.9|64364.9|64383.5|64373.5|64374.1|64364.1|467
1633940400000|2021-10-11 08:20:00|64375.4|64365.4|64387|64377|64387|64377|64375.4|64365.4|638
1633940700000|2021-10-11 08:25:00|64386.9|64376.9|64383.4|64373.4|64387.5|64377.5|64379.1|64369.1|514
1633941000000|2021-10-11 08:30:00|64383.5|64373.5|64382.5|64372.5|64387|64377|64379.5|64369.5|476
1633941300000|2021-10-11 08:35:00|64382.6|64372.6|64377.1|64367.1|64385.6|64375.6|64376.3|64366.3|390
1633941600000|2021-10-11 08:40:00|64377.2|64367.2|64391.2|64381.2|64392.3|64382.3|64376.8|64366.8|400
1633941900000|2021-10-11 08:45:00|64391.1|64381.1|64387.9|64377.9|64391.3|64381.3|64382.7|64372.7|463
1633942200000|2021-10-11 08:50:00|64388|64378|64386.8|64376.8|64389.8|64379.8|64382.9|64372.9|418
1633942500000|2021-10-11 08:55:00|64386.7|64376.7|64393.9|64383.9|64395.3|64385.3|64384.5|64374.5|365
1633942800000|2021-10-11 09:00:00|64393.8|64383.8|64446.8|64436.8|64453.1|64437.5|64393.8|64383.8|709
1633943100000|2021-10-11 09:05:00|64446.5|64436.5|64450.1|64440.1|64453.1|64443.1|64431.9|64418.4|581
1633943400000|2021-10-11 09:10:00|64449.8|64439.8|64459.5|64449.5|64466.2|64456.2|64448|64438|520
1633943700000|2021-10-11 09:15:00|64460.2|64450.2|64473.6|64463.6|64480.6|64470.6|64459.9|64449.9|637
1633944000000|2021-10-11 09:20:00|64474|64464|64467.8|64457.8|64483.2|64469.8|64461.1|64448.2|574
1633944300000|2021-10-11 09:25:00|64468.3|64458.3|64468.2|64458.2|64470.9|64460|64463.3|64450.9|520
1633944600000|2021-10-11 09:30:00|64468.3|64458.3|64463.2|64453.2|64473.2|64463.2|64461.1|64451.1|543
1633944900000|2021-10-11 09:35:00|64463.3|64453.3|64475.4|64465.4|64476.8|64466.8|64462.3|64452.3|430
1633945200000|2021-10-11 09:40:00|64475.3|64465.3|64491.8|64481.8|64492.1|64482.1|64475|64465|479
1633945500000|2021-10-11 09:45:00|64491.9|64481.9|64489.6|64479.6|64497.2|64485.1|64485.6|64473.7|457
1633945800000|2021-10-11 09:50:00|64489.4|64479.4|64485.5|64475.5|64493.4|64483.4|64480.6|64470.6|437
1633946100000|2021-10-11 09:55:00|64485.4|64475.4|64478.4|64468.4|64487.8|64477.8|64478.3|64468.3|360
1633946400000|2021-10-11 10:00:00|64478.3|64468.3|64497.5|64487.5|64511.2|64491.2|64477.1|64465.8|540
1633946700000|2021-10-11 10:05:00|64497.6|64487.6|64501.6|64481.6|64517.4|64503|64487.3|64477.3|577
1633947000000|2021-10-11 10:10:00|64501.9|64481.9|64491.8|64481.8|64505.4|64491.5|64491.4|64474.4|355
1633947300000|2021-10-11 10:15:00|64491.9|64481.9|64505.5|64495.5|64507.6|64497.6|64488.9|64474.6|276
1633947600000|2021-10-11 10:20:00|64505.6|64495.6|64510.6|64500.6|64512.4|64502.4|64504.3|64494.3|299
1633947900000|2021-10-11 10:25:00|64510.5|64500.5|64517.2|64507.2|64521.3|64508.1|64508.7|64498.7|444
1633948200000|2021-10-11 10:30:00|64517.5|64507.5|64517.8|64507.8|64521|64511|64515.6|64505.6|458
1633948500000|2021-10-11 10:35:00|64517.7|64507.7|64507.2|64497.2|64519.9|64509.5|64507.1|64497.1|539
1633948800000|2021-10-11 10:40:00|64507.3|64497.3|64507|64497|64509.7|64498|64497.9|64487.9|512
1633949100000|2021-10-11 10:45:00|64507.2|64497.2|64510.2|64500.2|64516.7|64504|64507|64495.5|365
1633949400000|2021-10-11 10:50:00|64510.3|64500.3|64504.6|64494.6|64514|64500.6|64504.1|64489.9|418
1633949700000|2021-10-11 10:55:00|64504.5|64494.5|64506.4|64496.4|64512.1|64497.6|64503.7|64489.5|435
1633950000000|2021-10-11 11:00:00|64506.5|64496.5|64502.1|64492.1|64514.7|64501.5|64498.9|64483.1|547
1633950300000|2021-10-11 11:05:00|64502.2|64492.2|64496.6|64486.6|64505.4|64492.6|64495.7|64481.4|502
1633950600000|2021-10-11 11:10:00|64496.7|64486.7|64502.6|64492.6|64507.6|64495.3|64495.2|64483.1|427
1633950900000|2021-10-11 11:15:00|64502.8|64492.8|64500.7|64490.7|64505.7|64493.3|64499.4|64484.9|464
1633951200000|2021-10-11 11:20:00|64500.6|64490.6|64498.6|64488.6|64505.4|64492|64495.3|64482.8|483
1633951500000|2021-10-11 11:25:00|64498.5|64488.5|64495.9|64485.9|64500.4|64489.3|64494.6|64480|468
1633951800000|2021-10-11 11:30:00|64496.5|64486.5|64499.5|64489.5|64500.4|64490.4|64494.7|64480|392
1633952100000|2021-10-11 11:35:00|64499.4|64489.4|64507.4|64497.4|64513|64500|64499.4|64488.8|445
1633952400000|2021-10-11 11:40:00|64507.3|64497.3|64510.7|64500.7|64514.9|64504.3|64507.1|64494.9|363
1633952700000|2021-10-11 11:45:00|64510.8|64500.8|64505.5|64495.5|64511.5|64500.9|64505|64490.2|276
1633953000000|2021-10-11 11:50:00|64505.7|64495.7|64510.8|64500.8|64516|64501.2|64505.3|64492.9|300
1633953300000|2021-10-11 11:55:00|64510.9|64500.9|64513|64503|64516.6|64503.7|64504.8|64492.3|444
1633953600000|2021-10-11 12:00:00|64512.5|64502.5|64509.7|64499.7|64517.8|64507.8|64508.4|64494.1|562
1633953900000|2021-10-11 12:05:00|64509.9|64499.9|64506|64496|64520.1|64508.3|64504.6|64491.3|576
1633954200000|2021-10-11 12:10:00|64505.6|64495.6|64504.2|64494.2|64511.4|64496|64499.5|64484.1|423
1633954500000|2021-10-11 12:15:00|64504.3|64494.3|64495.3|64485.3|64510.5|64496.6|64495.3|64483.5|471
1633954800000|2021-10-11 12:20:00|64495.2|64485.2|64501.4|64491.4|64510.9|64496|64491.5|64478|607
1633955100000|2021-10-11 12:25:00|64501.3|64491.3|64501.1|64481.1|64504.7|64491.4|64492|64478.8|567
1633955400000|2021-10-11 12:30:00|64501|64481|64501.7|64491.7|64505.2|64495.2|64495.4|64481|610
1633955700000|2021-10-11 12:35:00|64501.6|64491.6|64493.3|64483.3|64508.8|64494.2|64490.4|64475.5|487
1633956000000|2021-10-11 12:40:00|64493.4|64483.4|64497.4|64487.4|64506.5|64492.5|64493.1|64478.9|494
1633956300000|2021-10-11 12:45:00|64497.3|64487.3|64504.4|64484.4|64506.5|64490.4|64493.7|64482.4|520
1633956600000|2021-10-11 12:50:00|64504.3|64484.3|64507.7|64497.7|64514.6|64500.2|64496.6|64484.2|595
1633956900000|2021-10-11 12:55:00|64507.6|64497.6|64521.7|64511.7|64528.4|64516.6|64507.6|64494|578
1633957200000|2021-10-11 13:00:00|64521.4|64511.4|64512.3|64502.3|64525.6|64512.2|64505.9|64492.3|821
1633957500000|2021-10-11 13:05:00|64512.2|64502.2|64509.9|64499.9|64516.2|64506.2|64505.4|64495.4|664
1633957800000|2021-10-11 13:10:00|64510.2|64500.2|64503.1|64493.1|64511.2|64501.2|64499.4|64489.4|546
1633958100000|2021-10-11 13:15:00|64503.2|64493.2|64512.2|64502.2|64514.7|64502.2|64494.8|64484.8|674
1633958400000|2021-10-11 13:20:00|64511.7|64501.7|64514.6|64504.6|64523|64513|64510|64495.2|588
1633958700000|2021-10-11 13:25:00|64514.9|64504.9|64509.8|64499.8|64520.2|64508.7|64507.8|64496|736
1633959000000|2021-10-11 13:30:00|64509|64499|64521|64501|64523.6|64509.8|64505.4|64492.5|850
1633959300000|2021-10-11 13:35:00|64516.1|64506.1|64505.5|64495.5|64519.9|64509.9|64504.5|64494.5|781
1633959600000|2021-10-11 13:40:00|64505.9|64495.9|64495.6|64485.6|64508|64498|64495.2|64485.2|761
1633959900000|2021-10-11 13:45:00|64495.2|64485.2|64504.7|64494.7|64508|64494.7|64494.6|64484.6|702
1633960200000|2021-10-11 13:50:00|64504.5|64494.5|64504.4|64494.4|64513.5|64499.5|64503|64489.6|721
1633960500000|2021-10-11 13:55:00|64504.5|64494.5|64513.4|64503.4|64517.7|64504.9|64499|64485|696
1633960800000|2021-10-11 14:00:00|64512.9|64502.9|64504.6|64494.6|64518.1|64505.8|64502.7|64488.3|708
1633961100000|2021-10-11 14:05:00|64504.3|64494.3|64518|64508|64518.4|64508.4|64500.4|64490.4|651
1633961400000|2021-10-11 14:10:00|64518.1|64508.1|64508.6|64498.6|64518.5|64508.5|64504.3|64493.4|667
1633961700000|2021-10-11 14:15:00|64508.7|64498.7|64510.1|64500.1|64512.5|64502.1|64503.5|64489.4|655
1633962000000|2021-10-11 14:20:00|64510.4|64500.4|64503.4|64493.4|64514.7|64501.5|64502.8|64492.3|613
1633962300000|2021-10-11 14:25:00|64503.5|64493.5|64503.1|64493.1|64509.4|64498|64501.7|64488.7|539
1633962600000|2021-10-11 14:30:00|64503|64493|64502.2|64492.2|64507.7|64496.6|64501.3|64487.1|593
1633962900000|2021-10-11 14:35:00|64502.1|64492.1|64513.8|64503.8|64520.8|64506.5|64501.6|64489.1|530
1633963200000|2021-10-11 14:40:00|64513.9|64503.9|64531.3|64521.3|64536.5|64521.8|64513.3|64499.9|568
1633963500000|2021-10-11 14:45:00|64531|64521|64540.1|64530.1|64544.3|64533.5|64527.1|64517.1|558
1633963800000|2021-10-11 14:50:00|64540.3|64530.3|64534|64524|64547|64533.1|64533.3|64521.4|552
1633964100000|2021-10-11 14:55:00|64533.9|64523.9|64527.3|64517.3|64534.1|64524.1|64520|64510|588
1633964400000|2021-10-11 15:00:00|64527.4|64517.4|64533.5|64523.5|64538|64525|64521.8|64511.8|612
1633964700000|2021-10-11 15:05:00|64533.7|64523.7|64530.8|64520.8|64534.2|64524.2|64525.7|64511.7|475
1633965000000|2021-10-11 15:10:00|64529.8|64519.8|64534.8|64524.8|64539.1|64525.5|64529.2|64518.7|425
1633965300000|2021-10-11 15:15:00|64534.9|64524.9|64539.2|64529.2|64540.3|64530.3|64533.4|64523.4|419
1633965600000|2021-10-11 15:20:00|64539.1|64529.1|64544.2|64534.2|64552.6|64538.1|64537.4|64527.4|491
1633965900000|2021-10-11 15:25:00|64544.3|64534.3|64544|64534|64545.5|64535.5|64541.7|64531.7|368
1633966200000|2021-10-11 15:30:00|64543.8|64533.8|64541|64531|64550.4|64535.7|64539.1|64529.1|422
1633966500000|2021-10-11 15:35:00|64540.7|64530.7|64541.4|64521.4|64544.2|64532.3|64529.9|64516.3|437
1633966800000|2021-10-11 15:40:00|64541.3|64521.3|64529.8|64519.8|64541.3|64528.9|64529.5|64515.5|494
1633967100000|2021-10-11 15:45:00|64529.7|64519.7|64548.1|64528.1|64548.2|64536.7|64529.6|64519.6|463
1633967400000|2021-10-11 15:50:00|64548|64528|64545.1|64535.1|64553.2|64539.9|64541.9|64528|413
1633967700000|2021-10-11 15:55:00|64545|64535|64561|64551|64562.4|64552.4|64545|64535|522
1633968000000|2021-10-11 16:00:00|64560.9|64550.9|64575.7|64565.7|64576.5|64566.5|64560.3|64545.7|549
1633968300000|2021-10-11 16:05:00|64575.6|64565.6|64574.7|64564.7|64582.3|64569.1|64572.6|64557.4|437
1633968600000|2021-10-11 16:10:00|64574.5|64564.5|64576.4|64566.4|64580.5|64567.3|64568.4|64553.1|499
1633968900000|2021-10-11 16:15:00|64577.1|64567.1|64571.7|64561.7|64579.5|64567.1|64570.6|64556|473
1633969200000|2021-10-11 16:20:00|64571.8|64561.8|64571.5|64561.5|64576.5|64562.7|64567.3|64552.9|473
1633969500000|2021-10-11 16:25:00|64571.4|64561.4|64569.7|64559.7|64577|64562.8|64569|64555|310
1633969800000|2021-10-11 16:30:00|64569.6|64559.6|64574|64564|64578.9|64564.3|64568.8|64552.3|326
1633970100000|2021-10-11 16:35:00|64573.9|64563.9|64569.5|64559.5|64579.3|64564.3|64569.3|64554.4|344
1633970400000|2021-10-11 16:40:00|64574.4|64554.4|64574.7|64564.7|64579.8|64565.4|64569.7|64554.3|399
1633970700000|2021-10-11 16:45:00|64574.6|64564.6|64573.7|64553.7|64579|64564.8|64569|64553.5|402
1633971000000|2021-10-11 16:50:00|64573.8|64553.8|64570.7|64560.7|64580.4|64566.5|64569.4|64553.8|491
1633971300000|2021-10-11 16:55:00|64570.8|64560.8|64573.1|64563.1|64581.2|64566.3|64569.2|64553.6|468
1633971600000|2021-10-11 17:00:00|64573.2|64563.2|64573.2|64563.2|64585.7|64572.5|64572.1|64557.7|487
1633971900000|2021-10-11 17:05:00|64573.3|64563.3|64573.9|64553.9|64580.2|64566.3|64564.8|64549.2|475
1633972200000|2021-10-11 17:10:00|64574|64554|64576|64556|64576.7|64561.5|64565.9|64551|495
1633972500000|2021-10-11 17:15:00|64576.1|64556.1|64585.4|64575.4|64588.1|64577|64570.6|64555.1|572
1633972800000|2021-10-11 17:20:00|64585.6|64575.6|64586.2|64576.2|64593.7|64579.1|64585.2|64570.5|279
1633973100000|2021-10-11 17:25:00|64586.3|64576.3|64588.1|64578.1|64593.7|64579|64586.1|64572.1|360
1633973400000|2021-10-11 17:30:00|64588|64578|64588.5|64578.5|64593.5|64580|64586.8|64572.7|316
1633973700000|2021-10-11 17:35:00|64588.3|64578.3|64587.7|64577.7|64593.6|64578.9|64585.8|64570.7|466
1633974000000|2021-10-11 17:40:00|64587.9|64577.9|64584.7|64574.7|64593.4|64578.6|64584.4|64570|391
1633974300000|2021-10-11 17:45:00|64584.6|64574.6|64591.4|64581.4|64598.3|64583.6|64584.6|64574.6|355
1633974600000|2021-10-11 17:50:00|64591.3|64581.3|64592.4|64582.4|64598.2|64583.5|64591|64577.8|282
1633974900000|2021-10-11 17:55:00|64592.6|64582.6|64601.9|64591.9|64603.3|64593.3|64591.8|64578.2|327
1633975200000|2021-10-11 18:00:00|64602|64592|64593.1|64583.1|64602.6|64592.6|64592.7|64577.9|321
1633975500000|2021-10-11 18:05:00|64593.2|64583.2|64590.7|64580.7|64598.2|64583.9|64590.6|64575.6|343
1633975800000|2021-10-11 18:10:00|64590.6|64580.6|64587.1|64577.1|64592|64581.7|64579.2|64564.7|338
1633976100000|2021-10-11 18:15:00|64592.1|64572.1|64593.9|64583.9|64596.2|64584.4|64585.9|64572.1|294
1633976400000|2021-10-11 18:20:00|64594|64584|64601.9|64581.9|64602.3|64587|64593.6|64579|271
1633976700000|2021-10-11 18:25:00|64597|64587|64597.3|64587.3|64602.8|64587.7|64595.7|64581.1|329
1633977000000|2021-10-11 18:30:00|64597.4|64587.4|64594.5|64584.5|64602.7|64588.2|64592|64578.6|359
1633977300000|2021-10-11 18:35:00|64594.4|64584.4|64593.2|64583.2|64598|64585.1|64591.9|64578|340
1633977600000|2021-10-11 18:40:00|64593|64583|64592|64582|64597.8|64584.9|64589.4|64574.3|304
1633977900000|2021-10-11 18:45:00|64591.9|64581.9|64588.2|64578.2|64597.8|64582.6|64587.4|64572.5|291
1633978200000|2021-10-11 18:50:00|64588.3|64578.3|64592|64582|64597.2|64583.8|64588.2|64574.3|308
1633978500000|2021-10-11 18:55:00|64591.9|64581.9|64588.6|64578.6|64597.3|64583.6|64587.2|64572.7|283
1633978800000|2021-10-11 19:00:00|64588.8|64578.8|64591.1|64581.1|64597.9|64583.3|64588.6|64573.3|325
1633979100000|2021-10-11 19:05:00|64591.2|64581.2|64597.6|64577.6|64599.9|64584.9|64590.4|64575.4|293
1633979400000|2021-10-11 19:10:00|64597.5|64577.5|64594|64574|64598.8|64584|64588.3|64573.3|274
1633979700000|2021-10-11 19:15:00|64593.9|64573.9|64592.8|64572.8|64598|64582.7|64587.5|64572.7|323
1633980000000|2021-10-11 19:20:00|64592|64572|64595.5|64575.5|64596.2|64581.2|64587.6|64572|315
1633980300000|2021-10-11 19:25:00|64595.4|64575.4|64598.1|64578.1|64598.8|64583.2|64587.2|64572.2|303
1633980600000|2021-10-11 19:30:00|64598|64578|64597|64577|64598.3|64581.6|64587.6|64572.5|295
1633980900000|2021-10-11 19:35:00|64597.1|64577.1|64593.7|64573.7|64599.4|64584.3|64588.6|64573.4|193
1633981200000|2021-10-11 19:40:00|64588.5|64578.5|64597.2|64577.2|64597.3|64582.3|64588.3|64573.5|233
1633981500000|2021-10-11 19:45:00|64597.1|64577.1|64593.6|64573.6|64597.8|64581.7|64586.9|64572.5|217
1633981800000|2021-10-11 19:50:00|64593.3|64573.3|64598.2|64578.2|64598.7|64582.5|64590.3|64573.3|291
1633982100000|2021-10-11 19:55:00|64598.1|64578.1|64602.1|64582.1|64602.2|64585.6|64593.8|64576.5|328
1633982400000|2021-10-11 20:00:00|64602.4|64582.4|64600.4|64580.4|64602.7|64582.7|64600|64580|282
1633982700000|2021-10-11 20:05:00|64600.5|64580.5|64598.1|64578.1|64600.6|64580.6|64597.4|64577.4|227
1633983000000|2021-10-11 20:10:00|64598.5|64578.5|64598.1|64578.1|64599.9|64584.1|64594.1|64577|177
1633983300000|2021-10-11 20:15:00|64598.3|64578.3|64599.7|64579.7|64600.2|64580.2|64598.1|64578.1|153
1633983600000|2021-10-11 20:20:00|64599.6|64579.6|64599.3|64579.3|64600|64580|64598.8|64578.8|141
1633983900000|2021-10-11 20:25:00|64599.1|64579.1|64603.2|64583.2|64603.4|64583.4|64598.6|64578.6|135
1633984200000|2021-10-11 20:30:00|64603.4|64583.4|64603|64583|64604.1|64584.1|64602.9|64582.9|223
1633984500000|2021-10-11 20:35:00|64602.9|64582.9|64602.7|64582.7|64603.4|64583.4|64602|64582|124
1633984800000|2021-10-11 20:40:00|64602.8|64582.8|64603|64583|64603.1|64583.1|64601.1|64581.1|121
1633985100000|2021-10-11 20:45:00|64603.4|64583.4|64603|64583|64603.9|64583.9|64600.8|64580.8|145
1633985400000|2021-10-11 20:50:00|64603.4|64583.4|64604.5|64584.5|64605.5|64585.5|64601.6|64581.6|149
1633985700000|2021-10-11 20:55:00|64603.7|64583.7|64600.2|64580.2|64607.7|64587.7|64600.2|64580.2|332
1633986000000|2021-10-11 21:00:00|64609.4|64571.7|64601.1|64581.1|64614.3|64581.1|64601|64562.2|85
1633986300000|2021-10-11 21:05:00|64600.5|64580.5|64604.6|64584.6|64612.5|64584.6|64598.7|64577.3|202
1633986600000|2021-10-11 21:10:00|64603.1|64583.1|64610.6|64574.7|64611.9|64585.9|64597.9|64572.2|253
1633986900000|2021-10-11 21:15:00|64605.2|64585.2|64629|64514|64642|64587.5|64601.1|64504.1|215
1633987200000|2021-10-11 21:20:00|64613.4|64511.3|64606.7|64564.2|64623.9|64575.1|64600.1|64501|302
1633987500000|2021-10-11 21:25:00|64607.1|64563.8|64618|64562.9|64618|64577|64596.7|64562.6|180
1633987800000|2021-10-11 21:30:00|64616.2|64574.5|64610.7|64572.3|64616.2|64583.2|64596|64560.3|116
1633988100000|2021-10-11 21:35:00|64606.5|64574|64602.2|64582.2|64607.9|64584.1|64595.7|64561.6|96
1633988400000|2021-10-11 21:40:00|64602.6|64582.6|64603|64569|64607.4|64583.9|64596.2|64567.7|84
1633988700000|2021-10-11 21:45:00|64600.3|64580.3|64602.1|64582.1|64612.1|64582.2|64597.1|64563.8|172
1633989000000|2021-10-11 21:50:00|64607.3|64572.7|64606.3|64570.5|64611|64579.6|64597.6|64563.4|112
1633989300000|2021-10-11 21:55:00|64602.7|64569.3|64603.4|64572.2|64615.3|64577.6|64597.6|64561.8|110
1633989600000|2021-10-11 22:00:00|64599.3|64579.3|64602.4|64569.1|64608.5|64579.8|64596.7|64567|463
1633989900000|2021-10-11 22:05:00|64602.8|64568.3|64603.8|64571.6|64607.7|64580.5|64597.7|64565.6|362
1633990200000|2021-10-11 22:10:00|64604|64571.9|64596.8|64576.8|64608.5|64581|64596.3|64569.9|230
1633990500000|2021-10-11 22:15:00|64597.3|64577.3|64595.2|64575.2|64603.7|64580.2|64593|64569.5|273
1633990800000|2021-10-11 22:20:00|64595.9|64575.9|64597.6|64577.6|64605.2|64580.3|64593.6|64569.8|153
1633991100000|2021-10-11 22:25:00|64600.6|64580.6|64597.9|64577.9|64602.7|64580.6|64594.3|64567.4|142
1633991400000|2021-10-11 22:30:00|64597.5|64577.5|64602.6|64582.6|64603.1|64583.1|64596.1|64571.4|166
1633991700000|2021-10-11 22:35:00|64602.2|64582.2|64601.9|64581.9|64605.1|64585.1|64599.7|64579.7|281
1633992000000|2021-10-11 22:40:00|64601.8|64581.8|64604.7|64584.7|64604.9|64584.9|64599.4|64579.4|212
1633992300000|2021-10-11 22:45:00|64605.1|64585.1|64603.1|64583.1|64605.5|64585.5|64601|64581|146
1633992600000|2021-10-11 22:50:00|64604.5|64584.5|64600.5|64580.5|64606.2|64586.2|64599.3|64579.3|122
1633992900000|2021-10-11 22:55:00|64601.6|64581.6|64605.6|64585.6|64607.2|64587.2|64599.7|64579.7|154
1633993200000|2021-10-11 23:00:00|64605|64585|64602.9|64582.9|64606.7|64586.7|64602.3|64582.3|163
1633993500000|2021-10-11 23:05:00|64603|64583|64604.8|64584.8|64606|64586|64603|64583|178
1633993800000|2021-10-11 23:10:00|64604.5|64584.5|64604.7|64584.7|64605.8|64585.8|64601.5|64581.5|202
1633994100000|2021-10-11 23:15:00|64604.3|64584.3|64602.2|64582.2|64606.7|64586.7|64600.8|64580.8|163
1633994400000|2021-10-11 23:20:00|64602.3|64582.3|64594.6|64574.6|64603.2|64583.2|64593.5|64573.5|234
1633994700000|2021-10-11 23:25:00|64595|64575|64595|64575|64596.1|64576.1|64592.3|64572.3|135
1633995000000|2021-10-11 23:30:00|64594.8|64574.8|64595.1|64575.1|64596|64576|64592.7|64572.7|144
1633995300000|2021-10-11 23:35:00|64595|64575|64592.9|64572.9|64596.4|64576.4|64591.6|64571.6|240
1633995600000|2021-10-11 23:40:00|64592.8|64572.8|64601|64581|64604.1|64584.1|64591.3|64571.3|387
1633995900000|2021-10-11 23:45:00|64600.8|64580.8|64604.5|64584.5|64604.7|64584.7|64597.7|64577.7|324
1633996200000|2021-10-11 23:50:00|64603.5|64583.5|64600.5|64580.5|64604.3|64584.3|64598.7|64578.7|285
1633996500000|2021-10-11 23:55:00|64600.6|64580.6|64599.8|64579.8|64601.9|64581.9|64598.2|64578.2|229
1633996800000|2021-10-12 00:00:00|64599.7|64579.7|64607.1|64587.1|64608.8|64588.8|64598.4|64578.4|482
1633997100000|2021-10-12 00:05:00|64607.2|64587.2|64603.2|64583.2|64607.9|64587.9|64595.8|64580.2|401
1633997400000|2021-10-12 00:10:00|64603.1|64583.1|64599.8|64579.8|64604|64588.3|64597|64577|443
1633997700000|2021-10-12 00:15:00|64600.1|64580.1|64601|64581|64602.1|64582.1|64597.5|64577.5|398
1633998000000|2021-10-12 00:20:00|64600.9|64580.9|64594.9|64584.9|64604.9|64586.6|64593.8|64578.7|436
1633998300000|2021-10-12 00:25:00|64599.4|64579.4|64592.1|64572.1|64599.6|64585.2|64591|64571|473
1633998600000|2021-10-12 00:30:00|64592.3|64572.3|64584.6|64574.6|64597.4|64577.4|64584.6|64568.5|507
1633998900000|2021-10-12 00:35:00|64584.7|64574.7|64626.5|64606.5|64630.8|64614.5|64584.3|64569|614
1633999200000|2021-10-12 00:40:00|64626.1|64606.1|64624.3|64604.3|64627.6|64611.5|64618.6|64598.6|543
1633999500000|2021-10-12 00:45:00|64624.5|64604.5|64625.7|64605.7|64631.6|64613.3|64621.2|64604.5|566
1633999800000|2021-10-12 00:50:00|64625.6|64605.6|64614.4|64594.4|64625.8|64606.2|64608.8|64592.1|561
1634000100000|2021-10-12 00:55:00|64614.1|64594.1|64629|64609|64632.1|64614.3|64609|64592|519
1634000400000|2021-10-12 01:00:00|64628.6|64608.6|64630.5|64620.5|64641.6|64625.3|64621.7|64602.9|742
1634000700000|2021-10-12 01:05:00|64630.6|64620.6|64637|64617|64645.2|64630.5|64630.2|64615.5|715
1634001000000|2021-10-12 01:10:00|64637.1|64617.1|64621.9|64601.9|64638.4|64622.4|64619.2|64599.2|716
1634001300000|2021-10-12 01:15:00|64621.6|64601.6|64627.9|64607.9|64641.7|64621.7|64621.1|64601.1|803
1634001600000|2021-10-12 01:20:00|64627.8|64607.8|64632.4|64622.4|64643|64629|64624.4|64604.4|723
1634001900000|2021-10-12 01:25:00|64632.5|64622.5|64643|64633|64649.8|64638.9|64625.9|64610.2|659
1634002200000|2021-10-12 01:30:00|64643.1|64633.1|64603.4|64583.4|64652.1|64637.7|64603.4|64583.4|940
1634002500000|2021-10-12 01:35:00|64602.7|64582.7|64587.5|64567.5|64609.3|64592.4|64578.4|64562.2|858
1634002800000|2021-10-12 01:40:00|64587.1|64567.1|64578.7|64568.7|64601.5|64586.4|64576.8|64562.1|768
1634003100000|2021-10-12 01:45:00|64578.6|64568.6|64570.4|64560.4|64590.6|64577.1|64565.6|64554.7|793
1634003400000|2021-10-12 01:50:00|64570.2|64560.2|64574.2|64554.2|64586.3|64569.6|64562.1|64548.4|795
1634003700000|2021-10-12 01:55:00|64574.4|64554.4|64572.6|64562.6|64580.8|64563.8|64563.6|64548.9|764
1634004000000|2021-10-12 02:00:00|64572.2|64562.2|64571.9|64561.9|64577.2|64564.8|64566.5|64551.7|667
1634004300000|2021-10-12 02:05:00|64572.1|64562.1|64568.7|64558.7|64576.4|64564.7|64565.8|64555.8|617
1634004600000|2021-10-12 02:10:00|64568.6|64558.6|64560.9|64550.9|64576.5|64564.2|64558.1|64544.3|682
1634004900000|2021-10-12 02:15:00|64560.1|64550.1|64551.4|64541.4|64561.7|64551.7|64544.4|64529.6|633
1634005200000|2021-10-12 02:20:00|64551.3|64541.3|64547.4|64537.4|64560.5|64547.6|64547|64536.8|572
1634005500000|2021-10-12 02:25:00|64548.1|64538.1|64541.6|64531.6|64549.3|64539.3|64540.9|64530.9|579
1634005800000|2021-10-12 02:30:00|64542.1|64532.1|64552.7|64542.7|64554.9|64544.9|64536|64526|778
1634006100000|2021-10-12 02:35:00|64552.9|64542.9|64555.3|64545.3|64562.5|64547.1|64550.3|64538.5|612
1634006400000|2021-10-12 02:40:00|64555.5|64545.5|64546.7|64536.7|64556.4|64546.4|64544|64534|576
1634006700000|2021-10-12 02:45:00|64546.6|64536.6|64550.4|64540.4|64557|64543.9|64543.7|64533.7|603
1634007000000|2021-10-12 02:50:00|64550.5|64540.5|64550.4|64540.4|64554.8|64544.8|64544.6|64534.6|521
1634007300000|2021-10-12 02:55:00|64550.9|64540.9|64549.6|64539.6|64556.3|64546.3|64548.4|64538.4|484
1634007600000|2021-10-12 03:00:00|64550|64540|64538.2|64528.2|64550|64540|64537.3|64527.3|563
1634007900000|2021-10-12 03:05:00|64538.3|64528.3|64542.7|64532.7|64543.6|64533.6|64531.9|64521.9|551
1634008200000|2021-10-12 03:10:00|64542.6|64532.6|64547|64537|64553.3|64538.9|64540.3|64526.9|633
1634008500000|2021-10-12 03:15:00|64547.1|64537.1|64547.8|64537.8|64550|64540|64541.6|64529.4|510
1634008800000|2021-10-12 03:20:00|64547.9|64537.9|64545.7|64535.7|64551.3|64541.3|64542.7|64528.2|619
1634009100000|2021-10-12 03:25:00|64545|64535|64551.7|64541.7|64554.9|64542.1|64543.2|64529.3|613
1634009400000|2021-10-12 03:30:00|64551.8|64541.8|64549.5|64539.5|64554.9|64544.9|64547.6|64537.6|468
1634009700000|2021-10-12 03:35:00|64549.4|64539.4|64554.3|64544.3|64558.8|64548.8|64545.7|64535.7|496
1634010000000|2021-10-12 03:40:00|64554.4|64544.4|64550|64540|64557.6|64547.6|64549.9|64535.4|462
1634010300000|2021-10-12 03:45:00|64550.1|64540.1|64552|64542|64558.5|64543.8|64547.8|64533|424
1634010600000|2021-10-12 03:50:00|64551.9|64541.9|64554.3|64544.3|64558.8|64544.5|64547.2|64533|416
1634010900000|2021-10-12 03:55:00|64554.1|64544.1|64557.2|64547.2|64557.4|64547.4|64552.2|64542.2|342
1634011200000|2021-10-12 04:00:00|64557.3|64547.3|64557.5|64547.5|64560.1|64550.1|64554.5|64544.5|416
1634011500000|2021-10-12 04:05:00|64557.3|64547.3|64563.1|64553.1|64563.5|64553.5|64557.1|64542.5|325
1634011800000|2021-10-12 04:10:00|64562.8|64552.8|64562.8|64552.8|64564.2|64554.2|64557.4|64547.4|346
1634012100000|2021-10-12 04:15:00|64563.2|64553.2|64560.7|64550.7|64567|64555.5|64559.6|64544.5|289
1634012400000|2021-10-12 04:20:00|64560.6|64550.6|64559.8|64549.8|64565.2|64551.8|64558.6|64545.2|283
1634012700000|2021-10-12 04:25:00|64559.6|64549.6|64561.2|64551.2|64561.6|64551.6|64559.4|64549.4|199
1634013000000|2021-10-12 04:30:00|64561.1|64551.1|64560.6|64550.6|64561.6|64551.6|64559.1|64549.1|229
1634013300000|2021-10-12 04:35:00|64560.8|64550.8|64560.9|64550.9|64561.7|64551.7|64560.3|64550.3|192
1634013600000|2021-10-12 04:40:00|64561|64551|64562.7|64552.7|64562.7|64552.7|64558.8|64548.8|190
1634013900000|2021-10-12 04:45:00|64562.9|64552.9|64559.3|64549.3|64564.3|64554.3|64559.3|64549.3|211
1634014200000|2021-10-12 04:50:00|64559.4|64549.4|64562.3|64552.3|64562.5|64552.5|64559.3|64549.3|139
1634014500000|2021-10-12 04:55:00|64562.4|64552.4|64560.5|64550.5|64564.1|64554.1|64560.4|64550.4|263
1634014800000|2021-10-12 05:00:00|64561.2|64551.2|64550.7|64540.7|64561.7|64551.7|64550|64540|410
1634015100000|2021-10-12 05:05:00|64550.6|64540.6|64545.6|64535.6|64554.1|64544.1|64545.1|64535.1|350
1634015400000|2021-10-12 05:10:00|64545.7|64535.7|64544.1|64534.1|64549.4|64539.4|64544|64534|350
1634015700000|2021-10-12 05:15:00|64544|64534|64547|64537|64548.4|64538.4|64543.4|64533.4|324
1634016000000|2021-10-12 05:20:00|64547.1|64537.1|64544|64534|64547.4|64537.4|64542.8|64532.8|282
1634016300000|2021-10-12 05:25:00|64544.1|64534.1|64547.7|64537.7|64548.3|64538.3|64540.9|64530.9|298
1634016600000|2021-10-12 05:30:00|64547.6|64537.6|64554.4|64544.4|64555.6|64545.6|64546.8|64536.8|647
1634016900000|2021-10-12 05:35:00|64553.9|64543.9|64544.7|64534.7|64558.4|64548.4|64543.4|64533.4|553
1634017200000|2021-10-12 05:40:00|64544.8|64534.8|64543|64533|64547.5|64537.5|64539.1|64529.1|455
1634017500000|2021-10-12 05:45:00|64543.4|64533.4|64545|64535|64547.5|64537.5|64541.3|64531.3|492
1634017800000|2021-10-12 05:50:00|64544.9|64534.9|64541.9|64531.9|64545.4|64535.4|64536.6|64526.6|446
1634018100000|2021-10-12 05:55:00|64542.1|64532.1|64544.5|64534.5|64549.5|64539.5|64541.9|64531.9|543
1634018400000|2021-10-12 06:00:00|64544.6|64534.6|64547.1|64537.1|64547.3|64537.3|64540|64530|717
1634018700000|2021-10-12 06:05:00|64546.8|64536.8|64557.5|64547.5|64562.7|64549.8|64545.2|64535.2|692
1634019000000|2021-10-12 06:10:00|64557.6|64547.6|64553.2|64543.2|64564.1|64554.1|64550.6|64540.6|658
1634019300000|2021-10-12 06:15:00|64553.1|64543.1|64555.5|64545.5|64569.3|64559.3|64552.8|64542.8|625
1634019600000|2021-10-12 06:20:00|64555.4|64545.4|64565.3|64555.3|64569.5|64559.5|64555.4|64545.4|665
1634019900000|2021-10-12 06:25:00|64565.2|64555.2|64553.8|64543.8|64568.2|64558.2|64553|64543|621
1634020200000|2021-10-12 06:30:00|64553.6|64543.6|64557.7|64547.7|64558.1|64548.1|64547.6|64537.6|535
1634020500000|2021-10-12 06:35:00|64557.9|64547.9|64563.9|64553.9|64566.7|64556.7|64554.8|64544.8|522
1634020800000|2021-10-12 06:40:00|64564|64554|64565.1|64555.1|64567|64557|64558.8|64548.8|476
1634021100000|2021-10-12 06:45:00|64565|64555|64566.3|64556.3|64569.5|64559.5|64564|64554|390
1634021400000|2021-10-12 06:50:00|64566.2|64556.2|64563.8|64553.8|64569.6|64559.6|64563.4|64553.4|505
1634021700000|2021-10-12 06:55:00|64563.7|64553.7|64569.7|64559.7|64572.9|64562.9|64560|64550|585
1634022000000|2021-10-12 07:00:00|64569.6|64559.6|64589|64579|64592.9|64582.9|64568.5|64558.5|660
1634022300000|2021-10-12 07:05:00|64589.4|64579.4|64596.3|64586.3|64599.8|64589.8|64584.8|64574.8|599
1634022600000|2021-10-12 07:10:00|64596.4|64586.4|64595.3|64585.3|64599.4|64589.4|64587.4|64577.4|622
1634022900000|2021-10-12 07:15:00|64595.1|64585.1|64595.7|64585.7|64607.7|64597.7|64592.9|64582.9|657
1634023200000|2021-10-12 07:20:00|64595.8|64585.8|64595.4|64585.4|64604.8|64594.8|64593.9|64583.9|591
1634023500000|2021-10-12 07:25:00|64595.3|64585.3|64599.3|64589.3|64600.3|64590.3|64589.8|64579.8|569
1634023800000|2021-10-12 07:30:00|64599.5|64589.5|64601.5|64591.5|64607.7|64597.7|64598.7|64588.7|598
1634024100000|2021-10-12 07:35:00|64601.7|64591.7|64601.5|64591.5|64606.2|64596.2|64599.8|64589.8|508
1634024400000|2021-10-12 07:40:00|64601.4|64591.4|64605.5|64595.5|64605.9|64595.9|64599.7|64589.7|555
1634024700000|2021-10-12 07:45:00|64605.6|64595.6|64598.1|64588.1|64607.3|64597.3|64597.4|64587.4|591
1634025000000|2021-10-12 07:50:00|64597.9|64587.9|64600.1|64590.1|64601.7|64591.7|64591.9|64581.9|446
1634025300000|2021-10-12 07:55:00|64600|64590|64609|64599|64609.7|64599.7|64594.9|64584.9|545
1634025600000|2021-10-12 08:00:00|64609.1|64599.1|64619.8|64609.8|64620.2|64610.2|64608.9|64598.9|565
1634025900000|2021-10-12 08:05:00|64619.9|64609.9|64614.9|64604.9|64627.4|64617.4|64613.2|64603.2|598
1634026200000|2021-10-12 08:10:00|64614.8|64604.8|64623.5|64613.5|64628.2|64618.2|64614.4|64604.4|522
1634026500000|2021-10-12 08:15:00|64623.2|64613.2|64618.7|64608.7|64624.2|64614.2|64617|64607|478
1634026800000|2021-10-12 08:20:00|64618.8|64608.8|64607.5|64597.5|64622.6|64612.6|64606.9|64596.9|503
1634027100000|2021-10-12 08:25:00|64607.3|64597.3|64608.1|64598.1|64616.8|64606.8|64607|64597|501
1634027400000|2021-10-12 08:30:00|64608|64598|64603.3|64593.3|64608.2|64598.2|64601.3|64591.3|515
1634027700000|2021-10-12 08:35:00|64603.2|64593.2|64593.7|64583.7|64604.9|64594.9|64591.3|64581.3|556
1634028000000|2021-10-12 08:40:00|64593.9|64583.9|64597.8|64587.8|64601.7|64591.7|64588.5|64578.5|466
1634028300000|2021-10-12 08:45:00|64597.7|64587.7|64599.9|64589.9|64601.9|64591.9|64596.5|64586.5|446
1634028600000|2021-10-12 08:50:00|64599.8|64589.8|64605.4|64595.4|64605.4|64595.4|64599.8|64589.8|358
1634028900000|2021-10-12 08:55:00|64605.3|64595.3|64612.4|64602.4|64615.8|64605.8|64603.5|64593.5|484
1634029200000|2021-10-12 09:00:00|64613.5|64603.5|64607.1|64597.1|64613.5|64603.5|64602.9|64592.9|504
1634029500000|2021-10-12 09:05:00|64607.2|64597.2|64602.1|64592.1|64607.9|64597.9|64599.8|64589.8|498
1634029800000|2021-10-12 09:10:00|64602|64592|64587.9|64577.9|64602.2|64592.2|64587.9|64577.9|457
1634030100000|2021-10-12 09:15:00|64587.6|64577.6|64587.4|64577.4|64588.5|64578.5|64579.1|64569.1|530
1634030400000|2021-10-12 09:20:00|64587.5|64577.5|64581.2|64571.2|64588.6|64578.6|64580.6|64570.6|320
1634030700000|2021-10-12 09:25:00|64581.3|64571.3|64569.2|64559.2|64581.9|64571.9|64567.5|64557.5|463
1634031000000|2021-10-12 09:30:00|64569.3|64559.3|64563.3|64553.3|64572.2|64562.2|64561|64551|501
1634031300000|2021-10-12 09:35:00|64563.4|64553.4|64560.7|64550.7|64567.5|64557.5|64559.7|64549.7|485
1634031600000|2021-10-12 09:40:00|64560.5|64550.5|64550.5|64540.5|64561.6|64551.6|64547.4|64537.4|457
1634031900000|2021-10-12 09:45:00|64550.7|64540.7|64545|64535|64555|64545|64542.5|64532.5|481
1634032200000|2021-10-12 09:50:00|64545.1|64535.1|64549.1|64539.1|64552.7|64542.7|64540.1|64530.1|473
1634032500000|2021-10-12 09:55:00|64549.2|64539.2|64548.7|64538.7|64552.2|64541|64545.7|64532.1|366
1634032800000|2021-10-12 10:00:00|64548.6|64538.6|64537|64527|64548.6|64538.6|64532.8|64522.8|456
1634033100000|2021-10-12 10:05:00|64537.4|64527.4|64519.2|64509.2|64537.4|64527.4|64516.2|64503.7|556
1634033400000|2021-10-12 10:10:00|64519.3|64509.3|64523.8|64513.8|64534.2|64516.7|64518.3|64508.3|415
1634033700000|2021-10-12 10:15:00|64523.9|64513.9|64542|64532|64542|64532|64523.9|64510.1|451
1634034000000|2021-10-12 10:20:00|64541.7|64531.7|64538.8|64528.8|64544.6|64534.6|64536.1|64526.1|403
1634034300000|2021-10-12 10:25:00|64538.7|64528.7|64543.1|64533.1|64545.6|64535.6|64537|64527|396
1634034600000|2021-10-12 10:30:00|64543|64533|64529.7|64519.7|64544.7|64534.7|64528|64518|467
1634034900000|2021-10-12 10:35:00|64529.8|64519.8|64518.9|64508.9|64530.9|64520.9|64515.5|64505.5|446
1634035200000|2021-10-12 10:40:00|64519|64509|64512|64502|64519.5|64509.5|64511.1|64501.1|433
1634035500000|2021-10-12 10:45:00|64511.7|64501.7|64509.2|64499.2|64512.1|64502.1|64505.7|64495.7|344
1634035800000|2021-10-12 10:50:00|64509|64499|64510.2|64500.2|64511.7|64501.7|64506.1|64496.1|410
1634036100000|2021-10-12 10:55:00|64510.3|64500.3|64513.8|64503.8|64518.8|64504|64509.5|64498.1|266
1634036400000|2021-10-12 11:00:00|64513.7|64503.7|64514.6|64504.6|64519.7|64505.2|64511.4|64499.3|336
1634036700000|2021-10-12 11:05:00|64514.4|64504.4|64515.6|64505.6|64522.6|64508.3|64514.3|64498.8|358
1634037000000|2021-10-12 11:10:00|64515.7|64505.7|64508.8|64498.8|64515.7|64505.7|64504.5|64492.4|388
1634037300000|2021-10-12 11:15:00|64508.2|64498.2|64512.4|64502.4|64522.1|64509.7|64507|64495.9|462
1634037600000|2021-10-12 11:20:00|64512.5|64502.5|64519.5|64509.5|64528.6|64516.2|64512.3|64502.3|469
1634037900000|2021-10-12 11:25:00|64519.6|64509.6|64521.9|64511.9|64524.7|64514.7|64516.6|64506.6|365
1634038200000|2021-10-12 11:30:00|64522|64512|64519.4|64509.4|64528.3|64513.4|64517.6|64507.6|351
1634038500000|2021-10-12 11:35:00|64519.8|64509.8|64526|64506|64526.1|64514.2|64517|64505.9|405
1634038800000|2021-10-12 11:40:00|64525.9|64505.9|64521.8|64511.8|64528.2|64513.5|64519.2|64505.9|381
1634039100000|2021-10-12 11:45:00|64521.9|64511.9|64514.5|64504.5|64522.2|64512.2|64514.3|64504.3|368
1634039400000|2021-10-12 11:50:00|64514.4|64504.4|64518.6|64508.6|64524.1|64509.5|64514.4|64500.4|347
1634039700000|2021-10-12 11:55:00|64523.8|64503.8|64521.1|64511.1|64528.4|64514.8|64516.9|64502.8|480
1634040000000|2021-10-12 12:00:00|64521.4|64511.4|64530.3|64510.3|64530.3|64515.5|64517.6|64507.6|478
1634040300000|2021-10-12 12:05:00|64530.2|64510.2|64523.9|64513.9|64530.2|64514.6|64517.8|64507.8|410
1634040600000|2021-10-12 12:10:00|64523.8|64513.8|64532.5|64512.5|64532.5|64517.8|64523.1|64512.3|370
1634040900000|2021-10-12 12:15:00|64532.6|64512.6|64525.2|64515.2|64532.7|64516.8|64520.2|64510.2|442
1634041200000|2021-10-12 12:20:00|64523.5|64513.5|64523.1|64513.1|64527.1|64517.1|64518.8|64506|601
1634041500000|2021-10-12 12:25:00|64523.3|64513.3|64541.9|64531.9|64541.9|64531.9|64522.2|64507.6|609
1634041800000|2021-10-12 12:30:00|64542.2|64532.2|64550.1|64540.1|64553.4|64543.4|64540.4|64530|757
1634042100000|2021-10-12 12:35:00|64550.3|64540.3|64573.3|64563.3|64574.6|64564.6|64550.3|64538.8|787
1634042400000|2021-10-12 12:40:00|64573.4|64563.4|64563.3|64553.3|64574.7|64564.7|64561.5|64551.5|574
1634042700000|2021-10-12 12:45:00|64563.2|64553.2|64568.8|64558.8|64574.6|64564.6|64563.2|64553.2|534
1634043000000|2021-10-12 12:50:00|64568.7|64558.7|64570.9|64560.9|64572|64562|64565.1|64555.1|589
1634043300000|2021-10-12 12:55:00|64571.2|64561.2|64554.4|64544.4|64573.9|64563.9|64554.2|64544.2|670
1634043600000|2021-10-12 13:00:00|64553.8|64543.8|64544.3|64534.3|64556.5|64546.5|64529.2|64519.2|853
1634043900000|2021-10-12 13:05:00|64544.5|64534.5|64531.4|64521.4|64549.3|64539.3|64526.5|64515|850
1634044200000|2021-10-12 13:10:00|64531.3|64521.3|64526.4|64516.4|64532.4|64522.4|64522.3|64512.3|758
1634044500000|2021-10-12 13:15:00|64526.3|64516.3|64531.1|64521.1|64531.9|64521.3|64507.3|64497.3|784
1634044800000|2021-10-12 13:20:00|64530.7|64520.7|64533.5|64523.5|64538|64524.9|64525.2|64515.2|709
1634045100000|2021-10-12 13:25:00|64533.7|64523.7|64528.9|64518.9|64540.4|64529.9|64523.9|64510.5|816
1634045400000|2021-10-12 13:30:00|64529.3|64519.3|64518|64508|64529.3|64519.3|64512.5|64502.5|956
1634045700000|2021-10-12 13:35:00|64518.1|64508.1|64515.3|64505.3|64532.6|64518.7|64515|64505|831
1634046000000|2021-10-12 13:40:00|64513.9|64503.9|64533.5|64523.5|64533.5|64523.5|64507.5|64497.5|874
1634046300000|2021-10-12 13:45:00|64533|64523|64514.3|64504.3|64541.6|64531.6|64508.7|64498.7|923
1634046600000|2021-10-12 13:50:00|64513.8|64503.8|64509.7|64499.7|64514.4|64504.4|64503.5|64493.5|739
1634046900000|2021-10-12 13:55:00|64509.6|64499.6|64504.6|64484.6|64511.4|64499.7|64498.9|64483.1|822
1634047200000|2021-10-12 14:00:00|64504.7|64484.7|64516.9|64506.9|64537.8|64521.8|64504.7|64484.7|934
1634047500000|2021-10-12 14:05:00|64516.8|64506.8|64517.8|64507.8|64523.7|64513.7|64505.6|64495.6|867
1634047800000|2021-10-12 14:10:00|64517.7|64507.7|64520.1|64510.1|64528.2|64518.2|64510.4|64500.4|844
1634048100000|2021-10-12 14:15:00|64520.2|64510.2|64522.2|64512.2|64526.5|64516.5|64511.8|64501.8|843
1634048400000|2021-10-12 14:20:00|64522.5|64512.5|64517.6|64507.6|64528.2|64518.2|64513.7|64503.7|770
1634048700000|2021-10-12 14:25:00|64517.7|64507.7|64520.2|64510.2|64525.2|64515.2|64513.6|64501.6|825
1634049000000|2021-10-12 14:30:00|64520.4|64510.4|64519.6|64509.6|64531.5|64521|64519.5|64509.5|781
1634049300000|2021-10-12 14:35:00|64519.7|64509.7|64524.2|64514.2|64534.8|64524.8|64519.6|64509.6|851
1634049600000|2021-10-12 14:40:00|64524.1|64514.1|64512.9|64502.9|64526.3|64516.3|64509|64499|773
1634049900000|2021-10-12 14:45:00|64512.8|64502.8|64501.6|64491.6|64514.8|64504.8|64497.4|64485.9|738
1634050200000|2021-10-12 14:50:00|64501.8|64491.8|64505.7|64495.7|64506.5|64496.5|64498.2|64488.2|728
1634050500000|2021-10-12 14:55:00|64505.5|64495.5|64513.5|64503.5|64513.9|64503.9|64503|64493|665
1634050800000|2021-10-12 15:00:00|64513.4|64503.4|64515.1|64505.1|64518.7|64508.7|64505|64495|666
1634051100000|2021-10-12 15:05:00|64515|64505|64515|64505|64523.3|64513.3|64513.3|64503.3|574
1634051400000|2021-10-12 15:10:00|64515.2|64505.2|64521.5|64511.5|64526.8|64516.8|64515.1|64505.1|577
1634051700000|2021-10-12 15:15:00|64521.3|64511.3|64527.4|64517.4|64529.7|64519.7|64519.1|64509.1|579
1634052000000|2021-10-12 15:20:00|64527.3|64517.3|64522.7|64512.7|64531|64521|64520.9|64510.9|549
1634052300000|2021-10-12 15:25:00|64522.8|64512.8|64536.9|64526.9|64538.7|64528.7|64522.8|64512.8|574
1634052600000|2021-10-12 15:30:00|64536.5|64526.5|64536.7|64526.7|64537.1|64527.1|64520.4|64510.4|718
1634052900000|2021-10-12 15:35:00|64536.8|64526.8|64541.7|64531.7|64544.7|64534.7|64536.8|64524.5|666
1634053200000|2021-10-12 15:40:00|64541.8|64531.8|64539.6|64529.6|64544.3|64534.3|64538.7|64528.7|625
1634053500000|2021-10-12 15:45:00|64539.8|64529.8|64542.3|64532.3|64552.2|64542.2|64539.5|64529.5|626
1634053800000|2021-10-12 15:50:00|64542.4|64532.4|64546|64536|64548.6|64538.6|64541|64531|575
1634054100000|2021-10-12 15:55:00|64546.1|64536.1|64521.8|64511.8|64546.6|64536.6|64521.6|64511.6|650
1634054400000|2021-10-12 16:00:00|64521.6|64511.6|64521|64511|64524.7|64514.7|64517.2|64507.2|493
1634054700000|2021-10-12 16:05:00|64520.6|64510.6|64531.9|64521.9|64535.2|64522|64519.8|64509.8|502
1634055000000|2021-10-12 16:10:00|64531.8|64521.8|64530.3|64520.3|64536.4|64525.2|64525.1|64514|502
1634055300000|2021-10-12 16:15:00|64530.2|64520.2|64522|64512|64531.7|64521.5|64520.4|64510.4|393
1634055600000|2021-10-12 16:20:00|64521.9|64511.9|64521.6|64511.6|64526.6|64514.6|64519.8|64506.6|385
1634055900000|2021-10-12 16:25:00|64521.4|64511.4|64522.1|64512.1|64526.7|64515.8|64520.4|64506.4|309
1634056200000|2021-10-12 16:30:00|64522.2|64512.2|64533.2|64523.2|64537.9|64523.2|64517.5|64507.5|533
1634056500000|2021-10-12 16:35:00|64533.1|64523.1|64538.6|64528.6|64542.9|64529.5|64531.9|64517.7|468
1634056800000|2021-10-12 16:40:00|64538.5|64528.5|64534.9|64524.9|64544.5|64534.5|64534.1|64524.1|407
1634057100000|2021-10-12 16:45:00|64535.1|64525.1|64540.1|64530.1|64541.3|64531.3|64535|64525|440
1634057400000|2021-10-12 16:50:00|64540|64530|64548.6|64538.6|64548.6|64538.6|64539.2|64529.2|453
1634057700000|2021-10-12 16:55:00|64551.4|64541.4|64554.2|64544.2|64562.2|64551.5|64550.8|64540.8|536
1634058000000|2021-10-12 17:00:00|64554.4|64544.4|64551|64541|64565.3|64551|64550.7|64536.3|508
1634058300000|2021-10-12 17:05:00|64551.1|64541.1|64561.7|64551.7|64564.7|64553.1|64550.4|64535.3|445
1634058600000|2021-10-12 17:10:00|64561.4|64551.4|64558.9|64548.9|64564.4|64552.2|64555.1|64541.2|461
1634058900000|2021-10-12 17:15:00|64558.8|64548.8|64563.3|64553.3|64567.7|64553.4|64558.4|64546.5|304
1634059200000|2021-10-12 17:20:00|64563.4|64553.4|64567.9|64557.9|64568.6|64558.6|64562.8|64552.8|302
1634059500000|2021-10-12 17:25:00|64567.8|64557.8|64563.9|64553.9|64569.1|64558.4|64558.9|64544.3|441
1634059800000|2021-10-12 17:30:00|64563.8|64553.8|64562.8|64552.8|64572.2|64557.8|64562.1|64549.4|252
1634060100000|2021-10-12 17:35:00|64562.7|64552.7|64566.3|64556.3|64572.1|64557.1|64562.7|64548.4|268
1634060400000|2021-10-12 17:40:00|64566.2|64556.2|64565.8|64555.8|64570.2|64558|64562.9|64549.2|361
1634060700000|2021-10-12 17:45:00|64565.6|64555.6|64556.8|64546.8|64565.8|64555.8|64552.9|64538.1|427
1634061000000|2021-10-12 17:50:00|64556.7|64546.7|64568|64548|64568.4|64554.6|64553.1|64538.5|413
1634061300000|2021-10-12 17:55:00|64567.9|64547.9|64557.5|64547.5|64569.1|64555|64553.9|64543.9|440
1634061600000|2021-10-12 18:00:00|64557.4|64547.4|64558.1|64548.1|64561.2|64551.1|64554.4|64539.9|419
1634061900000|2021-10-12 18:05:00|64558.2|64548.2|64557.8|64547.8|64563.7|64551.2|64556.1|64543.3|347
1634062200000|2021-10-12 18:10:00|64557.7|64547.7|64549|64539|64562.2|64548.4|64549|64539|397
1634062500000|2021-10-12 18:15:00|64548.8|64538.8|64548.2|64538.2|64554.6|64540.6|64545.3|64531.5|355
1634062800000|2021-10-12 18:20:00|64548.1|64538.1|64549.5|64539.5|64552.5|64541.2|64547.1|64532.1|343
1634063100000|2021-10-12 18:25:00|64549.4|64539.4|64556.4|64546.4|64556.7|64546.7|64546.1|64534.6|431
1634063400000|2021-10-12 18:30:00|64556.2|64546.2|64554|64544|64558.8|64546.2|64553.4|64538.8|230
1634063700000|2021-10-12 18:35:00|64553.9|64543.9|64554.9|64544.9|64562.2|64552.2|64552.8|64542.8|307
1634064000000|2021-10-12 18:40:00|64555|64545|64559.3|64549.3|64561.3|64551.3|64552.7|64538.7|365
1634064300000|2021-10-12 18:45:00|64559.4|64549.4|64561|64551|64562|64552|64558.5|64548.5|393
1634064600000|2021-10-12 18:50:00|64560.9|64550.9|64561.1|64541.1|64563.1|64553.1|64555.9|64541.1|361
1634064900000|2021-10-12 18:55:00|64560.7|64540.7|64554.9|64544.9|64561.2|64546.1|64550.4|64535.6|566
1634065200000|2021-10-12 19:00:00|64554.8|64544.8|64560.2|64550.2|64561.9|64550.9|64554|64538.7|420
1634065500000|2021-10-12 19:05:00|64560.1|64550.1|64563.6|64553.6|64567.9|64553.7|64556.4|64544|507
1634065800000|2021-10-12 19:10:00|64563.5|64553.5|64561.9|64551.9|64568.6|64553.6|64558.5|64543.4|399
1634066100000|2021-10-12 19:15:00|64561.8|64551.8|64558.7|64548.7|64568.9|64554.5|64558.6|64544.1|299
1634066400000|2021-10-12 19:20:00|64558.5|64548.5|64550.5|64540.5|64565.5|64550.6|64549.1|64534.2|384
1634066700000|2021-10-12 19:25:00|64550.4|64540.4|64553.7|64543.7|64558.9|64544.5|64549.8|64535.8|315
1634067000000|2021-10-12 19:30:00|64553.9|64543.9|64550.9|64540.9|64560.4|64545|64550.4|64535.4|382
1634067300000|2021-10-12 19:35:00|64551|64541|64553.5|64543.5|64560.3|64544.2|64550.6|64535.5|374
1634067600000|2021-10-12 19:40:00|64553.6|64543.6|64559.7|64549.7|64566.2|64550.7|64552.6|64537.5|210
1634067900000|2021-10-12 19:45:00|64559.8|64549.8|64559.4|64549.4|64565.2|64550.6|64558.4|64543.8|261
1634068200000|2021-10-12 19:50:00|64559.6|64549.6|64557.5|64547.5|64563.7|64550.1|64554.2|64539.1|301
1634068500000|2021-10-12 19:55:00|64557.4|64547.4|64562.4|64542.4|64562.6|64548.1|64555.3|64539.5|368
1634068800000|2021-10-12 20:00:00|64562.2|64542.2|64559.3|64549.3|64564.9|64549.5|64557.4|64542|233
1634069100000|2021-10-12 20:05:00|64559.4|64549.4|64563.2|64543.2|64563.9|64549.7|64558.4|64541.7|249
1634069400000|2021-10-12 20:10:00|64563.1|64543.1|64565.9|64545.9|64567.1|64551.6|64561|64542.7|278
1634069700000|2021-10-12 20:15:00|64566.1|64546.1|64564.3|64544.3|64566.4|64551.4|64558.1|64542.2|301
1634070000000|2021-10-12 20:20:00|64564.5|64544.5|64566.2|64546.2|64566.4|64551.5|64559.7|64542.2|358
1634070300000|2021-10-12 20:25:00|64566.6|64546.6|64567.9|64547.9|64568.6|64553.5|64561.4|64545.6|263
1634070600000|2021-10-12 20:30:00|64567.6|64547.6|64567.4|64547.4|64568.4|64553.2|64562|64546.6|167
1634070900000|2021-10-12 20:35:00|64567|64547|64567.9|64547.9|64568.6|64553.2|64562.1|64546.9|121
1634071200000|2021-10-12 20:40:00|64567.6|64547.6|64566.5|64546.5|64569.6|64552.8|64562.2|64546.4|132
1634071500000|2021-10-12 20:45:00|64566.6|64546.6|64567.6|64547.6|64568.5|64548.5|64565.6|64545.6|115
1634071800000|2021-10-12 20:50:00|64566.7|64546.7|64570.2|64550.2|64570.7|64550.7|64565|64545|299
1634072100000|2021-10-12 20:55:00|64570.1|64550.1|64572.6|64541.7|64585.4|64550.5|64561.4|64512.2|457
1634072400000|2021-10-12 21:00:00|64571.7|64540|64567.4|64532|64577.3|64545.4|64565.4|64524.6|63
1634072700000|2021-10-12 21:05:00|64566.2|64527.5|64584.7|64522.7|64597.1|64535.6|64566.2|64515.8|127
1634073000000|2021-10-12 21:10:00|64584.9|64521.5|64579.5|64525.9|64588.2|64530.6|64570.2|64515.5|272
1634073300000|2021-10-12 21:15:00|64579.1|64526.2|64582.7|64524.2|64594.6|64528.7|64575.1|64520.8|144
1634073600000|2021-10-12 21:20:00|64582.9|64523.4|64583.9|64524|64590.5|64529|64580.7|64522.7|119
1634073900000|2021-10-12 21:25:00|64582.9|64524.3|64584.5|64529.3|64588.7|64533.2|64582.5|64522.8|287
1634074200000|2021-10-12 21:30:00|64584.4|64526.9|64584.9|64523.5|64589.8|64526.9|64581.5|64517.7|153
1634074500000|2021-10-12 21:35:00|64584.2|64530.2|64583.4|64526.9|64586.8|64532.7|64581.4|64522.4|191
1634074800000|2021-10-12 21:40:00|64583.3|64530.4|64587.6|64528.6|64590.3|64530.7|64580.9|64521.3|194
1634075100000|2021-10-12 21:45:00|64587.8|64525.1|64588.3|64524.7|64592.9|64528.1|64579.4|64517.5|119
1634075400000|2021-10-12 21:50:00|64587.2|64521.9|64591.5|64525.9|64591.5|64533.1|64581.2|64521.9|126
1634075700000|2021-10-12 21:55:00|64588.2|64524.6|64588.4|64545.7|64595|64550.1|64582.1|64518.3|200
1634076000000|2021-10-12 22:00:00|64588.3|64546.1|64583.6|64547.6|64588.8|64551.5|64581.4|64543.8|314
1634076300000|2021-10-12 22:05:00|64583.7|64547.1|64577.9|64547.1|64584.6|64555|64570.6|64542.9|521
1634076600000|2021-10-12 22:10:00|64577.7|64547.3|64581|64544.9|64583.2|64554.1|64570.6|64543.3|223
1634076900000|2021-10-12 22:15:00|64580.9|64546|64579.7|64548.1|64583.6|64553.8|64571|64544.6|309
1634077200000|2021-10-12 22:20:00|64580|64548|64573.5|64553.5|64583.8|64555.8|64570|64544.8|255
1634077500000|2021-10-12 22:25:00|64579|64548.9|64578.1|64547.2|64583.8|64554.4|64570.5|64543.4|268
1634077800000|2021-10-12 22:30:00|64572.1|64552.1|64573.3|64553.3|64580.8|64554.7|64570|64545.2|294
1634078100000|2021-10-12 22:35:00|64580.2|64550|64574.8|64554.8|64581.9|64556.6|64570.4|64545.2|305
1634078400000|2021-10-12 22:40:00|64575|64555|64573.9|64553.9|64580.7|64556.8|64570|64543.4|265
1634078700000|2021-10-12 22:45:00|64574.1|64554.1|64579.9|64547.4|64580.6|64555.6|64570.1|64545|332
1634079000000|2021-10-12 22:50:00|64581|64548.4|64572.6|64552.6|64581|64554.3|64567.5|64547.5|363
1634079300000|2021-10-12 22:55:00|64572.5|64552.5|64572.7|64552.7|64576.4|64556.4|64571|64551|288
1634079600000|2021-10-12 23:00:00|64572.3|64552.3|64570.3|64550.3|64577.5|64557.5|64570.1|64550.1|194
1634079900000|2021-10-12 23:05:00|64570.4|64550.4|64566.8|64546.8|64577.3|64557.3|64565.3|64545.3|237
1634080200000|2021-10-12 23:10:00|64568.8|64548.8|64569|64549|64574.5|64554.5|64566.8|64546.8|244
1634080500000|2021-10-12 23:15:00|64567.1|64547.1|64568.9|64548.9|64575.2|64555.2|64565.1|64545.1|256
1634080800000|2021-10-12 23:20:00|64569.2|64549.2|64570.6|64550.6|64575.8|64555.8|64566.7|64546.7|199
1634081100000|2021-10-12 23:25:00|64570.7|64550.7|64564.7|64544.7|64572|64552|64559.8|64539.8|278
1634081400000|2021-10-12 23:30:00|64564.8|64544.8|64563|64543|64567.3|64547.3|64560.9|64540.9|247
1634081700000|2021-10-12 23:35:00|64563.7|64543.7|64564.5|64544.5|64566.6|64546.6|64561|64541|246
1634082000000|2021-10-12 23:40:00|64564.4|64544.4|64554.8|64534.8|64565.5|64545.5|64544.2|64519.9|489
1634082300000|2021-10-12 23:45:00|64554.7|64534.7|64556.3|64536.3|64557.7|64537.7|64554.5|64534.5|380
1634082600000|2021-10-12 23:50:00|64556.7|64536.7|64554.8|64534.8|64558.3|64538.3|64549.8|64529.8|429
1634082900000|2021-10-12 23:55:00|64554.3|64534.3|64567.3|64547.3|64568.8|64548.8|64553|64533|439
1634083200000|2021-10-13 00:00:00|64567.1|64547.1|64561.6|64541.6|64567.9|64547.9|64560.8|64540.8|327
1634083500000|2021-10-13 00:05:00|64561.7|64541.7|64557.9|64537.9|64571|64551|64556.8|64536.8|363
1634083800000|2021-10-13 00:10:00|64558|64538|64556.2|64536.2|64558.8|64538.8|64551.9|64531.9|397
1634084100000|2021-10-13 00:15:00|64556.3|64536.3|64557.9|64537.9|64559.8|64539.8|64555|64535|427
1634084400000|2021-10-13 00:20:00|64558.3|64538.3|64556.2|64536.2|64558.5|64538.5|64555.1|64535.1|389
1634084700000|2021-10-13 00:25:00|64556.3|64536.3|64568.5|64548.5|64568.5|64549.3|64554.2|64535.8|538
1634085000000|2021-10-13 00:30:00|64566.9|64546.9|64562.7|64542.7|64567.7|64553|64559.6|64542.3|430
1634085300000|2021-10-13 00:35:00|64562.6|64542.6|64564|64544|64566.5|64546.5|64560.9|64540.9|374
1634085600000|2021-10-13 00:40:00|64564.3|64544.3|64556.2|64536.2|64569|64549|64551.1|64531.1|487
1634085900000|2021-10-13 00:45:00|64556.1|64536.1|64551.2|64531.2|64561|64541|64550.1|64530.1|522
1634086200000|2021-10-13 00:50:00|64551.5|64531.5|64549.7|64529.7|64555.4|64535.4|64547.2|64527.2|443
1634086500000|2021-10-13 00:55:00|64549.9|64529.9|64545.8|64525.8|64552.9|64532.9|64538.8|64521.8|547
1634086800000|2021-10-13 01:00:00|64545.7|64525.7|64554.1|64534.1|64560|64544.5|64542.2|64524.2|719
1634087100000|2021-10-13 01:05:00|64554.4|64534.4|64556.4|64536.4|64560.9|64545.2|64547.2|64532.5|819
1634087400000|2021-10-13 01:10:00|64557|64537|64551.7|64531.7|64557.4|64540|64543.6|64528|695
1634087700000|2021-10-13 01:15:00|64552.4|64532.4|64552.5|64532.5|64560.5|64540.5|64548.9|64528.9|639
1634088000000|2021-10-13 01:20:00|64553.7|64533.7|64550.1|64530.1|64560.4|64540.4|64548.2|64529.6|590
1634088300000|2021-10-13 01:25:00|64550.7|64530.7|64551.6|64531.6|64557.1|64537.9|64547.9|64528.4|524
1634088600000|2021-10-13 01:30:00|64551.7|64531.7|64535.3|64515.3|64552.4|64532.4|64526.3|64507.8|808
1634088900000|2021-10-13 01:35:00|64535.2|64515.2|64532.1|64512.1|64541.3|64526.4|64529.8|64509.8|672
1634089200000|2021-10-13 01:40:00|64532.2|64512.2|64529.6|64509.6|64539.2|64519.2|64525|64507.4|610
1634089500000|2021-10-13 01:45:00|64529.2|64509.2|64520.3|64510.3|64532.4|64517.3|64517.8|64504.9|596
1634089800000|2021-10-13 01:50:00|64520.1|64510.1|64523.8|64513.8|64530.1|64515.1|64519.7|64504.5|523
1634090100000|2021-10-13 01:55:00|64523.9|64513.9|64527.4|64517.4|64533.4|64519.9|64523.5|64509|493
1634090400000|2021-10-13 02:00:00|64527.5|64517.5|64515.6|64505.6|64533.9|64520|64515.1|64503.3|636
1634090700000|2021-10-13 02:05:00|64515.7|64505.7|64508.1|64498.1|64521.9|64511.9|64503.4|64491.2|668
1634091000000|2021-10-13 02:10:00|64508.6|64498.6|64511.3|64501.3|64515.9|64503.2|64503.2|64487.6|564
1634091300000|2021-10-13 02:15:00|64511|64501|64506.9|64496.9|64516.2|64506.2|64506.4|64496.4|407
1634091600000|2021-10-13 02:20:00|64506.6|64496.6|64507.8|64497.8|64513.1|64498.4|64500.4|64490.4|402
1634091900000|2021-10-13 02:25:00|64507.9|64497.9|64507.9|64497.9|64515.6|64500.7|64502|64489.3|430
1634092200000|2021-10-13 02:30:00|64507.7|64497.7|64508.2|64498.2|64514.9|64500.6|64498.1|64481.5|663
1634092500000|2021-10-13 02:35:00|64508.8|64498.8|64517.3|64507.3|64522.3|64508|64507|64491.9|593
1634092800000|2021-10-13 02:40:00|64517.2|64507.2|64514.7|64504.7|64525.3|64508.7|64509.7|64495.7|595
1634093100000|2021-10-13 02:45:00|64514.8|64504.8|64509|64489|64518|64504.8|64493.1|64477.1|685
1634093400000|2021-10-13 02:50:00|64509.1|64489.1|64505.1|64495.1|64510.6|64495.7|64499.4|64483.3|573
1634093700000|2021-10-13 02:55:00|64505|64495|64504.8|64494.8|64514.2|64498.7|64501.9|64484.8|632
1634094000000|2021-10-13 03:00:00|64504.7|64494.7|64504|64494|64509|64494.7|64498.7|64484.6|548
1634094300000|2021-10-13 03:05:00|64503.9|64493.9|64497.3|64477.3|64519|64504.2|64486.8|64471.6|620
1634094600000|2021-10-13 03:10:00|64497.4|64477.4|64483.3|64473.3|64498.3|64484.9|64483.1|64466.8|578
1634094900000|2021-10-13 03:15:00|64482.9|64472.9|64488.5|64478.5|64493.6|64479.4|64478.9|64464.2|562
1634095200000|2021-10-13 03:20:00|64488.6|64478.6|64485.9|64475.9|64492|64479.1|64482.9|64467.5|505
1634095500000|2021-10-13 03:25:00|64486|64476|64486.9|64476.9|64494.1|64484.1|64483.8|64471.6|443
1634095800000|2021-10-13 03:30:00|64487.3|64477.3|64487.1|64477.1|64489.4|64479.4|64483.2|64473.2|344
1634096100000|2021-10-13 03:35:00|64487|64477|64489.1|64479.1|64493.8|64479.6|64482.7|64472.3|334
1634096400000|2021-10-13 03:40:00|64489.2|64479.2|64481.6|64471.6|64489.7|64479.7|64481.2|64471.2|285
1634096700000|2021-10-13 03:45:00|64481.5|64471.5|64484.5|64474.5|64484.9|64474.9|64479.8|64469.8|329
1634097000000|2021-10-13 03:50:00|64484.4|64474.4|64486.3|64476.3|64486.5|64476.5|64482.8|64472.8|268
1634097300000|2021-10-13 03:55:00|64486.5|64476.5|64486.7|64476.7|64487.5|64477.5|64484.6|64474.6|258
1634097600000|2021-10-13 04:00:00|64486.8|64476.8|64485.3|64475.3|64489.5|64479.5|64485.2|64475.2|268
1634097900000|2021-10-13 04:05:00|64485.5|64475.5|64483.4|64473.4|64488.7|64475.8|64482.2|64467.6|226
1634098200000|2021-10-13 04:10:00|64483.3|64473.3|64484.5|64474.5|64488.9|64475.9|64482.9|64468.3|209
1634098500000|2021-10-13 04:15:00|64484.6|64474.6|64485.1|64475.1|64488.2|64478.2|64484.5|64474.5|353
1634098800000|2021-10-13 04:20:00|64485.2|64475.2|64486.1|64476.1|64486.8|64476.8|64484.2|64474.2|240
1634099100000|2021-10-13 04:25:00|64485.9|64475.9|64484.5|64474.5|64486.4|64476.4|64483.9|64473.9|234
1634099400000|2021-10-13 04:30:00|64484.6|64474.6|64484|64474|64485.7|64475.7|64483.5|64473.5|185
1634099700000|2021-10-13 04:35:00|64483.9|64473.9|64484.8|64474.8|64485.3|64475.3|64483.6|64473.6|228
1634100000000|2021-10-13 04:40:00|64485|64475|64484.2|64474.2|64486.4|64476.4|64484|64474|200
1634100300000|2021-10-13 04:45:00|64484.3|64474.3|64484.4|64474.4|64485.2|64475.2|64481.9|64471.9|314
1634100600000|2021-10-13 04:50:00|64484.7|64474.7|64486.5|64476.5|64489.3|64479.3|64484.7|64474.7|260
1634100900000|2021-10-13 04:55:00|64486.4|64476.4|64488.2|64478.2|64492.8|64478.6|64486.2|64472.7|346
1634101200000|2021-10-13 05:00:00|64487.8|64477.8|64490.3|64480.3|64491|64481|64487.3|64477.3|256
1634101500000|2021-10-13 05:05:00|64490.4|64480.4|64501.4|64491.4|64501.8|64491.8|64489.5|64479.5|370
1634101800000|2021-10-13 05:10:00|64501.6|64491.6|64501.3|64491.3|64509.9|64499.9|64500.8|64488|412
1634102100000|2021-10-13 05:15:00|64501.2|64491.2|64496.5|64486.5|64505.5|64495.5|64494.9|64484.9|325
1634102400000|2021-10-13 05:20:00|64496.4|64486.4|64501.4|64491.4|64501.8|64491.8|64496.3|64486.3|338
1634102700000|2021-10-13 05:25:00|64501.7|64491.7|64501.7|64491.7|64501.9|64491.9|64499.5|64489.5|319
1634103000000|2021-10-13 05:30:00|64501.5|64491.5|64510.3|64500.3|64513|64503|64501|64491|445
1634103300000|2021-10-13 05:35:00|64510.4|64500.4|64510.5|64500.5|64514|64504|64505.4|64495.4|394
1634103600000|2021-10-13 05:40:00|64510.6|64500.6|64506.7|64496.7|64511.7|64501.7|64506.3|64496.3|343
1634103900000|2021-10-13 05:45:00|64506.8|64496.8|64500.5|64490.5|64506.9|64496.9|64500.1|64490.1|445
1634104200000|2021-10-13 05:50:00|64500.6|64490.6|64504.1|64494.1|64504.7|64494.7|64496.1|64486.1|339
1634104500000|2021-10-13 05:55:00|64504|64494|64500.9|64490.9|64507.2|64497.2|64495.9|64485.9|407
1634104800000|2021-10-13 06:00:00|64501|64491|64499.7|64489.7|64510.1|64498.3|64496.1|64485.9|585
1634105100000|2021-10-13 06:05:00|64499.8|64489.8|64497.5|64487.5|64501|64491|64495.3|64485.3|454
1634105400000|2021-10-13 06:10:00|64497.9|64487.9|64500.8|64490.8|64501.4|64491.4|64493.1|64483.1|588
1634105700000|2021-10-13 06:15:00|64500.7|64490.7|64516.3|64506.3|64519.1|64509.1|64500.7|64490.7|597
1634106000000|2021-10-13 06:20:00|64516.4|64506.4|64514.7|64504.7|64518.5|64508.5|64511.8|64501.8|445
1634106300000|2021-10-13 06:25:00|64514.8|64504.8|64509|64499|64517.2|64507.2|64507.5|64497.5|510
1634106600000|2021-10-13 06:30:00|64509.1|64499.1|64514.9|64504.9|64520.9|64510.9|64509.1|64499.1|546
1634106900000|2021-10-13 06:35:00|64514.6|64504.6|64523.6|64513.6|64530.1|64520.1|64511.6|64501.6|601
1634107200000|2021-10-13 06:40:00|64523.5|64513.5|64519.6|64509.6|64525.2|64515.2|64516.7|64506.7|593
1634107500000|2021-10-13 06:45:00|64519.7|64509.7|64516.3|64506.3|64519.9|64509.9|64510.6|64500.6|607
1634107800000|2021-10-13 06:50:00|64516.2|64506.2|64530.9|64520.9|64531.2|64521.2|64512.1|64502.1|530
1634108100000|2021-10-13 06:55:00|64531.1|64521.1|64536.4|64526.4|64539.1|64529.1|64530.2|64520.2|760
1634108400000|2021-10-13 07:00:00|64536.5|64526.5|64539.3|64529.3|64544.2|64534.2|64532.5|64522.5|691
1634108700000|2021-10-13 07:05:00|64539.5|64529.5|64539.6|64529.6|64544.8|64534.8|64539.2|64529.2|553
1634109000000|2021-10-13 07:10:00|64539.5|64529.5|64529|64519|64541.9|64531.9|64527|64517|563
1634109300000|2021-10-13 07:15:00|64529.1|64519.1|64513.8|64503.8|64529.1|64519.1|64509.3|64499.3|637
1634109600000|2021-10-13 07:20:00|64513.7|64503.7|64520.6|64510.6|64521.2|64511.2|64512.4|64502.4|626
1634109900000|2021-10-13 07:25:00|64520.3|64510.3|64516.7|64506.7|64520.3|64510.3|64508.4|64498.4|553
1634110200000|2021-10-13 07:30:00|64516.8|64506.8|64508.3|64498.3|64517.8|64507.8|64498.8|64488.8|661
1634110500000|2021-10-13 07:35:00|64508.2|64498.2|64492.6|64482.6|64515.5|64505.5|64490.1|64476.7|671
1634110800000|2021-10-13 07:40:00|64491.7|64481.7|64491|64481|64496.7|64486.7|64489|64479|564
1634111100000|2021-10-13 07:45:00|64490.9|64480.9|64494.5|64484.5|64496.4|64486.4|64488|64478|587
1634111400000|2021-10-13 07:50:00|64493.9|64483.9|64499.7|64489.7|64506.8|64491.5|64493.7|64483.7|533
1634111700000|2021-10-13 07:55:00|64500|64490|64498|64488|64501.3|64491.3|64496.5|64486.5|457
1634112000000|2021-10-13 08:00:00|64497.9|64487.9|64497|64487|64503|64493|64488.5|64478.5|542
1634112300000|2021-10-13 08:05:00|64497.1|64487.1|64497.4|64487.4|64509.3|64499.3|64494.9|64481.7|561
1634112600000|2021-10-13 08:10:00|64497.3|64487.3|64492.4|64482.4|64499.2|64489.2|64488.4|64478.4|566
1634112900000|2021-10-13 08:15:00|64492.5|64482.5|64481.8|64471.8|64494.5|64484.5|64480.5|64470.5|614
1634113200000|2021-10-13 08:20:00|64481.9|64471.9|64487.8|64477.8|64491|64481|64480.9|64470.9|540
1634113500000|2021-10-13 08:25:00|64487.9|64477.9|64485.6|64475.6|64491.7|64481.7|64480.9|64470.9|563
1634113800000|2021-10-13 08:30:00|64485.8|64475.8|64468.4|64458.4|64485.9|64475.9|64465.8|64455.8|524
1634114100000|2021-10-13 08:35:00|64468.6|64458.6|64455.4|64445.4|64470.8|64460.8|64449.9|64439.9|515
1634114400000|2021-10-13 08:40:00|64454.9|64444.9|64443.2|64433.2|64455.1|64445.1|64439.8|64429.8|553
1634114700000|2021-10-13 08:45:00|64443|64433|64445.4|64435.4|64450.6|64440.6|64435.7|64425.7|530
1634115000000|2021-10-13 08:50:00|64445.5|64435.5|64445.8|64435.8|64454.4|64444.4|64438.8|64428.8|565
1634115300000|2021-10-13 08:55:00|64445.6|64435.6|64448.2|64438.2|64448.5|64438.5|64441.3|64431.3|429
1634115600000|2021-10-13 09:00:00|64448.3|64438.3|64465.1|64455.1|64467.9|64455.4|64447.6|64437.6|621
1634115900000|2021-10-13 09:05:00|64465.3|64455.3|64450.9|64440.9|64465.4|64455.4|64445.9|64435.9|579
1634116200000|2021-10-13 09:10:00|64450.8|64440.8|64446.1|64436.1|64453.7|64443.7|64441.7|64431.7|513
1634116500000|2021-10-13 09:15:00|64446.2|64436.2|64453.5|64443.5|64454.4|64444.4|64446.1|64436.1|540
1634116800000|2021-10-13 09:20:00|64453.4|64443.4|64459.2|64449.2|64463|64453|64452.5|64442.5|542
1634117100000|2021-10-13 09:25:00|64459.1|64449.1|64472.1|64462.1|64472.6|64462.6|64455.9|64445.9|425
1634117400000|2021-10-13 09:30:00|64472|64462|64462.8|64452.8|64472|64462|64459.3|64449.3|448
1634117700000|2021-10-13 09:35:00|64462.9|64452.9|64463.5|64453.5|64464.6|64454.6|64458.7|64448.7|495
1634118000000|2021-10-13 09:40:00|64463.3|64453.3|64474.9|64464.9|64476.3|64466.3|64459.8|64449.8|478
1634118300000|2021-10-13 09:45:00|64475.2|64465.2|64468.3|64458.3|64475.2|64465.2|64459.6|64449.6|469
1634118600000|2021-10-13 09:50:00|64468.1|64458.1|64460.2|64450.2|64468.3|64458.3|64459.1|64449.1|364
1634118900000|2021-10-13 09:55:00|64459.7|64449.7|64480.1|64470.1|64480.5|64470.5|64455.5|64445.5|396
1634119200000|2021-10-13 10:00:00|64480.2|64470.2|64478|64468|64480.3|64470.3|64468.6|64458.6|516
1634119500000|2021-10-13 10:05:00|64478.1|64468.1|64468.1|64458.1|64478.6|64468.6|64467.7|64457.7|412
1634119800000|2021-10-13 10:10:00|64468|64458|64469|64459|64477.9|64467.9|64466.9|64456.9|382
1634120100000|2021-10-13 10:15:00|64468.7|64458.7|64461.7|64451.7|64468.7|64458.7|64458.9|64448.9|467
1634120400000|2021-10-13 10:20:00|64461.8|64451.8|64460.8|64450.8|64467.8|64457.8|64460.8|64450.8|411
1634120700000|2021-10-13 10:25:00|64460.9|64450.9|64466.1|64456.1|64466.2|64456.2|64459.9|64449.9|518
1634121000000|2021-10-13 10:30:00|64466.2|64456.2|64465.7|64455.7|64469.6|64459.6|64463.3|64453.3|405
1634121300000|2021-10-13 10:35:00|64465.6|64455.6|64466.2|64456.2|64470.4|64460.4|64463.4|64453.4|392
1634121600000|2021-10-13 10:40:00|64466.1|64456.1|64466|64456|64467.6|64457.6|64462.7|64452.7|333
1634121900000|2021-10-13 10:45:00|64466.2|64456.2|64462.5|64452.5|64468.3|64458.3|64461.8|64451.8|353
1634122200000|2021-10-13 10:50:00|64462.6|64452.6|64463.2|64453.2|64464.9|64454.9|64460.1|64450.1|430
1634122500000|2021-10-13 10:55:00|64463.6|64453.6|64465.4|64455.4|64465.6|64455.6|64461.9|64451.9|371
1634122800000|2021-10-13 11:00:00|64465.8|64455.8|64467.7|64457.7|64469.6|64459.6|64462.2|64452.2|498
1634123100000|2021-10-13 11:05:00|64468|64458|64469.4|64459.4|64474|64464|64466.4|64456.4|478
1634123400000|2021-10-13 11:10:00|64469.5|64459.5|64467.5|64457.5|64476.6|64466.6|64466.4|64456.4|481
1634123700000|2021-10-13 11:15:00|64467.6|64457.6|64469.6|64459.6|64470.9|64460.9|64466.1|64456.1|468
1634124000000|2021-10-13 11:20:00|64469.9|64459.9|64467.9|64457.9|64469.9|64459.9|64459.3|64449.3|486
1634124300000|2021-10-13 11:25:00|64467.8|64457.8|64462.4|64452.4|64467.8|64457.8|64460.8|64450.8|390
1634124600000|2021-10-13 11:30:00|64462.7|64452.7|64463.6|64453.6|64465.6|64455.6|64460.9|64450.9|345
1634124900000|2021-10-13 11:35:00|64463.3|64453.3|64463.1|64453.1|64464.9|64454.9|64455|64445|478
1634125200000|2021-10-13 11:40:00|64463.2|64453.2|64462|64452|64463.5|64453.5|64459.4|64449.4|397
1634125500000|2021-10-13 11:45:00|64462.1|64452.1|64461.1|64451.1|64463|64453|64459.6|64449.6|276
1634125800000|2021-10-13 11:50:00|64461.3|64451.3|64468.4|64458.4|64468.7|64458.7|64460.1|64446.9|418
1634126100000|2021-10-13 11:55:00|64468.5|64458.5|64462.1|64452.1|64468.9|64458.9|64457.1|64447.1|468
1634126400000|2021-10-13 12:00:00|64462.2|64452.2|64457.7|64447.7|64464.5|64454.5|64457|64447|630
1634126700000|2021-10-13 12:05:00|64458|64448|64449.5|64439.5|64460.1|64450.1|64448.2|64438.2|556
1634127000000|2021-10-13 12:10:00|64449.4|64439.4|64446|64436|64450.6|64440.6|64443.6|64433.6|536
1634127300000|2021-10-13 12:15:00|64446.1|64436.1|64452.3|64442.3|64457.9|64445.6|64443.7|64433.7|537
1634127600000|2021-10-13 12:20:00|64453.2|64443.2|64450.2|64440.2|64458.1|64448.1|64449.7|64439.7|647
1634127900000|2021-10-13 12:25:00|64450.3|64440.3|64469|64449|64474.8|64449.4|64449.4|64436|451
1634128200000|2021-10-13 12:30:00|64468.3|64448.3|64483.6|64473.6|64488.5|64478.5|64459|64439|954
1634128500000|2021-10-13 12:35:00|64483.8|64473.8|64497.4|64487.4|64501.9|64488.1|64475.7|64465.7|903
1634128800000|2021-10-13 12:40:00|64496.9|64486.9|64495.6|64485.6|64505|64492.3|64487.5|64477|950
1634129100000|2021-10-13 12:45:00|64495.5|64485.5|64490.7|64480.7|64501|64490.9|64489.9|64479.9|862
1634129400000|2021-10-13 12:50:00|64491.6|64481.6|64473.8|64463.8|64499.7|64489.7|64469.4|64459.4|838
1634129700000|2021-10-13 12:55:00|64473.3|64463.3|64485.4|64475.4|64503.7|64493.7|64472.7|64462.7|814
1634130000000|2021-10-13 13:00:00|64485.6|64475.6|64456.2|64446.2|64488.9|64478.9|64454.1|64444.1|878
1634130300000|2021-10-13 13:05:00|64455.6|64445.6|64459.9|64449.9|64470.6|64460.6|64451.4|64441.4|785
1634130600000|2021-10-13 13:10:00|64459.7|64449.7|64427.7|64417.7|64459.9|64449.9|64427.7|64417.7|858
1634130900000|2021-10-13 13:15:00|64428.1|64418.1|64423.2|64413.2|64433.9|64423.9|64421.1|64411.1|775
1634131200000|2021-10-13 13:20:00|64423.3|64413.3|64405.1|64395.1|64423.3|64413.3|64392.7|64382.7|689
1634131500000|2021-10-13 13:25:00|64405.2|64395.2|64398.3|64388.3|64407.6|64396|64394.1|64384.1|787
1634131800000|2021-10-13 13:30:00|64398|64388|64376.4|64366.4|64398.3|64388.3|64370.4|64360.4|953
1634132100000|2021-10-13 13:35:00|64376.8|64366.8|64356.5|64336.5|64377.7|64367.7|64351.3|64335|883
1634132400000|2021-10-13 13:40:00|64355.6|64335.6|64343|64333|64359.1|64349.1|64340.2|64330.2|909
1634132700000|2021-10-13 13:45:00|64342.9|64332.9|64363.5|64353.5|64368.7|64356.2|64341.1|64331.1|846
1634133000000|2021-10-13 13:50:00|64363.6|64353.6|64365.3|64355.3|64371.4|64356.3|64351.7|64336.5|892
1634133300000|2021-10-13 13:55:00|64365.4|64355.4|64338.5|64328.5|64367.1|64357.1|64337.2|64327.2|845
1634133600000|2021-10-13 14:00:00|64338.7|64328.7|64349.6|64339.6|64356.2|64346.2|64335.9|64325.9|860
1634133900000|2021-10-13 14:05:00|64349.4|64339.4|64348.9|64338.9|64356.3|64346.3|64346.6|64336.6|781
1634134200000|2021-10-13 14:10:00|64348.1|64338.1|64360.8|64350.8|64361.9|64351.9|64339.9|64329.9|854
1634134500000|2021-10-13 14:15:00|64361.2|64351.2|64353|64343|64365|64355|64351.5|64341.5|796
1634134800000|2021-10-13 14:20:00|64352.6|64342.6|64347.3|64337.3|64353.9|64343.9|64340.7|64330.7|781
1634135100000|2021-10-13 14:25:00|64347.1|64337.1|64336.6|64326.6|64349.4|64339.4|64333|64323|831
1634135400000|2021-10-13 14:30:00|64336.7|64326.7|64326.6|64316.6|64346.1|64336.1|64326.6|64316.6|843
1634135700000|2021-10-13 14:35:00|64326.8|64316.8|64309.8|64299.8|64326.8|64316.8|64305.4|64295.4|813
1634136000000|2021-10-13 14:40:00|64309.9|64299.9|64306.8|64296.8|64316.5|64306.5|64306.5|64296.5|740
1634136300000|2021-10-13 14:45:00|64307|64297|64301.3|64291.3|64311|64301|64297.9|64287.9|745
1634136600000|2021-10-13 14:50:00|64301.2|64291.2|64318.3|64308.3|64320.3|64310.3|64297.7|64287.7|763
1634136900000|2021-10-13 14:55:00|64318.6|64308.6|64294.4|64284.4|64323.9|64313.9|64293.2|64283.2|711
1634137200000|2021-10-13 15:00:00|64294.6|64284.6|64290.9|64280.9|64295.3|64285.3|64287.1|64277.1|633
1634137500000|2021-10-13 15:05:00|64291|64281|64290.1|64280.1|64294.7|64284.7|64287.7|64277.7|612
1634137800000|2021-10-13 15:10:00|64290|64280|64292|64282|64294.1|64284.1|64287.7|64277.7|544
1634138100000|2021-10-13 15:15:00|64292.1|64282.1|64294|64284|64297.2|64287.2|64289|64279|511
1634138400000|2021-10-13 15:20:00|64293.9|64283.9|64312|64302|64313.5|64303.5|64293.7|64283.7|703
1634138700000|2021-10-13 15:25:00|64312.2|64302.2|64306.6|64296.6|64316|64306|64304.7|64294.7|534
1634139000000|2021-10-13 15:30:00|64306.7|64296.7|64313.3|64303.3|64316.6|64306.6|64300.8|64290.8|615
1634139300000|2021-10-13 15:35:00|64314.3|64304.3|64302.1|64292.1|64318.1|64308.1|64302|64292|587
1634139600000|2021-10-13 15:40:00|64302|64292|64290.2|64280.2|64302|64292|64287.8|64277.8|596
1634139900000|2021-10-13 15:45:00|64290.1|64280.1|64288.2|64278.2|64291.9|64281.9|64287.2|64277.2|511
1634140200000|2021-10-13 15:50:00|64288.4|64278.4|64285.8|64275.8|64289.4|64279.4|64281.8|64271.8|526
1634140500000|2021-10-13 15:55:00|64285.4|64275.4|64303.1|64293.1|64303.8|64293.8|64285.2|64275.2|559
1634140800000|2021-10-13 16:00:00|64303.2|64293.2|64288.7|64278.7|64313.9|64303.9|64287.7|64273.4|604
1634141100000|2021-10-13 16:05:00|64288.5|64278.5|64281.6|64271.6|64289.1|64279.1|64280.3|64270.3|383
1634141400000|2021-10-13 16:10:00|64281.8|64271.8|64293.1|64283.1|64303.4|64287.9|64277.7|64267|484
1634141700000|2021-10-13 16:15:00|64293.2|64283.2|64294.7|64284.7|64301.3|64285.9|64292|64278.2|468
1634142000000|2021-10-13 16:20:00|64294.8|64284.8|64296.5|64286.5|64299.5|64289.5|64293.8|64283.8|382
1634142300000|2021-10-13 16:25:00|64296.3|64286.3|64294.1|64284.1|64297|64287|64293.5|64283.5|284
1634142600000|2021-10-13 16:30:00|64293.9|64283.9|64292.3|64282.3|64298.5|64288.5|64290.1|64280.1|479
1634142900000|2021-10-13 16:35:00|64292.1|64282.1|64292.1|64282.1|64295.9|64285.9|64291.8|64281.8|344
1634143200000|2021-10-13 16:40:00|64292.2|64282.2|64292.1|64282.1|64294.9|64284.9|64285.8|64275.8|466
1634143500000|2021-10-13 16:45:00|64291.9|64281.9|64290.8|64280.8|64295.9|64285.9|64284|64272.1|471
1634143800000|2021-10-13 16:50:00|64290.7|64280.7|64285.6|64275.6|64293.7|64283.7|64284.3|64274.3|425
1634144100000|2021-10-13 16:55:00|64285.4|64275.4|64287.5|64277.5|64291.7|64281.7|64285.3|64275.3|399
1634144400000|2021-10-13 17:00:00|64287.3|64277.3|64273.9|64263.9|64287.4|64277.4|64273.8|64263.8|539
1634144700000|2021-10-13 17:05:00|64273.4|64263.4|64258.1|64248.1|64273.4|64263.4|64256.7|64245.7|570
1634145000000|2021-10-13 17:10:00|64258.2|64248.2|64259|64249|64264.6|64252.4|64255.4|64244.3|373
1634145300000|2021-10-13 17:15:00|64258.7|64248.7|64258.7|64248.7|64262.8|64252.8|64257.6|64247.6|321
1634145600000|2021-10-13 17:20:00|64258.4|64248.4|64263.3|64253.3|64264.9|64254.9|64257.8|64247.8|427
1634145900000|2021-10-13 17:25:00|64263.8|64253.8|64259.9|64249.9|64268.9|64258.9|64259.9|64249.9|455
1634146200000|2021-10-13 17:30:00|64260|64250|64273|64263|64273.8|64263.8|64259.3|64249.3|417
1634146500000|2021-10-13 17:35:00|64273.1|64263.1|64269.9|64249.9|64278.5|64268.5|64266.1|64248.7|498
1634146800000|2021-10-13 17:40:00|64270.2|64250.2|64264.9|64254.9|64272.6|64259.5|64259|64245.2|415
1634147100000|2021-10-13 17:45:00|64264.8|64254.8|64270.4|64260.4|64272|64262|64264.8|64254.8|358
1634147400000|2021-10-13 17:50:00|64270.5|64260.5|64270.9|64260.9|64272.1|64262.1|64266.6|64256.6|364
1634147700000|2021-10-13 17:55:00|64271.2|64261.2|64286.1|64266.1|64286.2|64268.6|64269.2|64255.3|389
1634148000000|2021-10-13 18:00:00|64286.2|64266.2|64296|64276|64299|64279|64272.4|64252.4|820
1634148300000|2021-10-13 18:05:00|64296.2|64276.2|64285.2|64275.2|64302.1|64286.7|64282.2|64264.7|829
1634148600000|2021-10-13 18:10:00|64285.5|64275.5|64291.2|64281.2|64296.4|64283.2|64285.3|64270.2|546
1634148900000|2021-10-13 18:15:00|64291.4|64281.4|64295.6|64285.6|64300|64285.7|64288.7|64273.7|522
1634149200000|2021-10-13 18:20:00|64294.8|64284.8|64298.7|64278.7|64300.3|64285.3|64288.3|64273|525
1634149500000|2021-10-13 18:25:00|64298.9|64278.9|64299.2|64279.2|64302.7|64288.8|64291.9|64277|512
1634149800000|2021-10-13 18:30:00|64299.3|64279.3|64295.3|64285.3|64302.8|64288.4|64293|64277.3|377
1634150100000|2021-10-13 18:35:00|64295.6|64285.6|64298|64278|64300.7|64285.8|64288.9|64273.5|394
1634150400000|2021-10-13 18:40:00|64292.5|64282.5|64295.1|64285.1|64301.5|64286.8|64290.9|64278.5|405
1634150700000|2021-10-13 18:45:00|64295.4|64285.4|64294.9|64284.9|64297.5|64287.5|64294|64284|364
1634151000000|2021-10-13 18:50:00|64294.7|64284.7|64289.9|64279.9|64295.3|64285.3|64288.2|64273.5|308
1634151300000|2021-10-13 18:55:00|64289.6|64279.6|64292.6|64282.6|64295.7|64285.7|64287.2|64277.2|420
1634151600000|2021-10-13 19:00:00|64292.5|64282.5|64307|64297|64311.7|64297.3|64292.5|64282.2|456
1634151900000|2021-10-13 19:05:00|64306.6|64296.6|64309.9|64289.9|64320.8|64305.8|64305.3|64289.6|521
1634152200000|2021-10-13 19:10:00|64309.8|64289.8|64306.5|64286.5|64311.7|64296.6|64301.7|64285.9|473
1634152500000|2021-10-13 19:15:00|64306.6|64286.6|64307.5|64287.5|64307.9|64292.3|64299.9|64282.6|419
1634152800000|2021-10-13 19:20:00|64307.4|64287.4|64312|64292|64312.1|64296|64302.7|64287.4|375
1634153100000|2021-10-13 19:25:00|64311.9|64291.9|64307.4|64287.4|64313.4|64298.7|64301.6|64285.4|413
1634153400000|2021-10-13 19:30:00|64307.1|64287.1|64300.4|64280.4|64307.1|64292.1|64298|64280.1|424
1634153700000|2021-10-13 19:35:00|64300.5|64280.5|64302|64282|64303.4|64285.1|64295|64277.5|441
1634154000000|2021-10-13 19:40:00|64302.2|64282.2|64295.9|64275.9|64302.7|64285.8|64295.4|64275.4|400
1634154300000|2021-10-13 19:45:00|64295.8|64275.8|64292.7|64272.7|64305.9|64288.7|64292.1|64272.1|419
1634154600000|2021-10-13 19:50:00|64292.9|64272.9|64295.4|64275.4|64299.1|64283.9|64288.1|64271.4|323
1634154900000|2021-10-13 19:55:00|64295.5|64275.5|64285.2|64265.2|64295.5|64278.1|64280.7|64264.6|480
1634155200000|2021-10-13 20:00:00|64285.1|64265.1|64286.4|64266.4|64289.4|64272.8|64282.8|64262.9|524
1634155500000|2021-10-13 20:05:00|64286.5|64266.5|64292|64272|64293.1|64277.1|64284.9|64266.5|235
1634155800000|2021-10-13 20:10:00|64291.9|64271.9|64291.7|64271.7|64293.1|64277.3|64287.2|64270.7|208
1634156100000|2021-10-13 20:15:00|64291.8|64271.8|64316.3|64296.3|64323.1|64303.1|64291.6|64271.6|416
1634156400000|2021-10-13 20:20:00|64316.2|64296.2|64303.3|64283.3|64320.3|64300.3|64302.9|64282.9|497
1634156700000|2021-10-13 20:25:00|64303.2|64283.2|64302.7|64282.7|64305|64285|64298.6|64278.6|464
1634157000000|2021-10-13 20:30:00|64302.6|64282.6|64302.9|64282.9|64303.6|64283.6|64301.3|64281.3|365
1634157300000|2021-10-13 20:35:00|64303|64283|64303.1|64283.1|64303.4|64283.4|64301.4|64281.4|329
1634157600000|2021-10-13 20:40:00|64303|64283|64294.4|64274.4|64303.3|64283.3|64291|64271|257
1634157900000|2021-10-13 20:45:00|64294.5|64274.5|64292.9|64272.9|64295.3|64275.3|64291.4|64271.4|166
1634158200000|2021-10-13 20:50:00|64292|64272|64294.5|64274.5|64295.5|64275.5|64292|64272|154
1634158500000|2021-10-13 20:55:00|64294.6|64274.6|64296.8|64276.8|64299.6|64279.6|64293.7|64273.7|175
1634158800000|2021-10-13 21:00:00|64296.6|64276.6|64302.9|64254.7|64310.7|64276.6|64293.3|64253.2|67
1634159100000|2021-10-13 21:05:00|64303|64249|64299.8|64256.4|64306.9|64267.2|64296.7|64247.2|100
1634159400000|2021-10-13 21:10:00|64302.7|64263.8|64305.3|64256.8|64311.9|64267.1|64297.2|64248.9|143
1634159700000|2021-10-13 21:15:00|64306.7|64255.1|64324|64262.8|64326.2|64269.4|64305.1|64244.3|139
1634160000000|2021-10-13 21:20:00|64317.7|64260.9|64320.4|64267|64325|64270|64312|64256.9|67
1634160300000|2021-10-13 21:25:00|64322.9|64269.2|64314.3|64262.7|64324.7|64270.3|64309.6|64251.5|77
1634160600000|2021-10-13 21:30:00|64319.2|64269.2|64320.9|64253.4|64325.7|64269.5|64314.9|64249.2|172
1634160900000|2021-10-13 21:35:00|64319.5|64263.4|64315.5|64259.1|64323|64264.1|64312.4|64252.4|256
1634161200000|2021-10-13 21:40:00|64314.4|64260.3|64315.8|64264.2|64326.5|64266.3|64310.2|64253|353
1634161500000|2021-10-13 21:45:00|64317.2|64258.6|64316.7|64256.4|64323.5|64266.6|64312.6|64250.9|191
1634161800000|2021-10-13 21:50:00|64317.1|64256.9|64317.8|64256.6|64321.5|64265.9|64310.3|64252.6|369
1634162100000|2021-10-13 21:55:00|64318.6|64255.8|64316.3|64254|64324.5|64266.2|64308.6|64250.8|238
1634162400000|2021-10-13 22:00:00|64315.5|64254.9|64310.4|64260.7|64321.9|64263.4|64308.3|64254.1|704
1634162700000|2021-10-13 22:05:00|64311|64260.6|64315.7|64258|64322.6|64270.9|64308.8|64251.9|880
1634163000000|2021-10-13 22:10:00|64316.7|64259.2|64314.6|64260.3|64320.2|64263.2|64308.1|64251.3|927
1634163300000|2021-10-13 22:15:00|64313.9|64259.8|64305.6|64257|64319.4|64267.6|64299.2|64249.1|777
1634163600000|2021-10-13 22:20:00|64308.6|64256|64298.9|64260.2|64310.5|64265.6|64294.8|64252|942
1634163900000|2021-10-13 22:25:00|64300.5|64258.4|64302.6|64258.1|64309.1|64273.4|64292.2|64255.5|1029
1634164200000|2021-10-13 22:30:00|64302.4|64259.2|64287.6|64267.6|64305.2|64271.8|64283.7|64254.1|848
1634164500000|2021-10-13 22:35:00|64287.5|64267.5|64285.3|64265.3|64303.5|64268.4|64284.6|64249.7|354
1634164800000|2021-10-13 22:40:00|64285.5|64265.5|64284|64264|64303.9|64270.2|64281.6|64248.6|348
1634165100000|2021-10-13 22:45:00|64283.9|64263.9|64284|64264|64291.9|64271.4|64278.9|64257|486
1634165400000|2021-10-13 22:50:00|64283.9|64263.9|64283.2|64263.2|64286.5|64266.5|64278.6|64258.6|393
1634165700000|2021-10-13 22:55:00|64282.8|64262.8|64281.3|64261.3|64289.1|64269.1|64280.6|64260.6|409
1634166000000|2021-10-13 23:00:00|64281.4|64261.4|64285.7|64265.7|64289.3|64269.3|64280|64260|286
1634166300000|2021-10-13 23:05:00|64285.9|64265.9|64298.9|64278.9|64300.1|64280.1|64283.6|64263.6|363
1634166600000|2021-10-13 23:10:00|64298.8|64278.8|64298.8|64278.8|64299.5|64279.5|64296.8|64276.8|305
1634166900000|2021-10-13 23:15:00|64298.7|64278.7|64294|64274|64303.1|64283.1|64293.7|64273.7|306
1634167200000|2021-10-13 23:20:00|64294.7|64274.7|64309.9|64289.9|64311|64291|64293.6|64273.6|279
1634167500000|2021-10-13 23:25:00|64310.4|64290.4|64315|64295|64317.8|64297.8|64309.9|64289.9|368
1634167800000|2021-10-13 23:30:00|64315.1|64295.1|64314|64294|64315.2|64295.2|64309|64289|305
1634168100000|2021-10-13 23:35:00|64313.9|64293.9|64310.3|64290.3|64314.7|64294.7|64306|64286|211
1634168400000|2021-10-13 23:40:00|64310.2|64290.2|64306.8|64286.8|64311.2|64291.2|64300.9|64280.9|238
1634168700000|2021-10-13 23:45:00|64306.9|64286.9|64303.3|64283.3|64307.7|64287.7|64303.3|64283.3|252
1634169000000|2021-10-13 23:50:00|64303.4|64283.4|64304.6|64284.6|64309.3|64289.3|64302.1|64282.1|305
1634169300000|2021-10-13 23:55:00|64304.8|64284.8|64301.4|64281.4|64308.6|64288.6|64299.1|64279.1|304
1634169600000|2021-10-14 00:00:00|64301.1|64281.1|64299.8|64279.8|64303|64283|64290.4|64254.4|586
1634169900000|2021-10-14 00:05:00|64300|64280|64299.2|64279.2|64303|64283|64297.1|64277.1|373
1634170200000|2021-10-14 00:10:00|64299.6|64279.6|64280.6|64260.6|64301.2|64281.2|64278.9|64258.9|495
1634170500000|2021-10-14 00:15:00|64280.7|64260.7|64283.2|64263.2|64285.9|64265.9|64277.9|64257.9|439
1634170800000|2021-10-14 00:20:00|64283|64263|64309.1|64289.1|64314.4|64294.4|64281.9|64261.9|406
1634171100000|2021-10-14 00:25:00|64309.9|64289.9|64312.3|64292.3|64318.4|64301.7|64309.9|64289.9|332
1634171400000|2021-10-14 00:30:00|64311.9|64291.9|64309.9|64289.9|64317.3|64297.3|64307.8|64287.8|501
1634171700000|2021-10-14 00:35:00|64308.5|64288.5|64317.2|64297.2|64319.8|64302.3|64304.7|64284.7|473
1634172000000|2021-10-14 00:40:00|64317.3|64297.3|64317.1|64297.1|64323.1|64303.1|64317|64297|373
1634172300000|2021-10-14 00:45:00|64317.3|64297.3|64322.7|64302.7|64323.7|64308|64316.1|64296.1|441
1634172600000|2021-10-14 00:50:00|64322.8|64302.8|64318.8|64298.8|64323.4|64308.3|64314.2|64297.9|407
1634172900000|2021-10-14 00:55:00|64319|64299|64325.8|64305.8|64328.9|64310.2|64310.4|64294.9|514
1634173200000|2021-10-14 01:00:00|64325.9|64305.9|64325.6|64305.6|64333.4|64317.1|64321.1|64304.8|585
1634173500000|2021-10-14 01:05:00|64326.1|64306.1|64328.7|64308.7|64331.5|64312.2|64321.2|64304.3|503
1634173800000|2021-10-14 01:10:00|64328.6|64308.6|64321.3|64301.3|64329|64311.9|64315.4|64297.2|532
1634174100000|2021-10-14 01:15:00|64321.2|64301.2|64335.7|64315.7|64343.9|64323.9|64317.5|64297.5|610
1634174400000|2021-10-14 01:20:00|64335.6|64315.6|64342|64322|64342.2|64323.7|64329.6|64313.5|509
1634174700000|2021-10-14 01:25:00|64341.7|64321.7|64348.9|64328.9|64355.9|64339.5|64341.6|64321.6|605
1634175000000|2021-10-14 01:30:00|64349.1|64329.1|64350.4|64330.4|64362.6|64345.6|64342.7|64325.7|682
1634175300000|2021-10-14 01:35:00|64350.3|64330.3|64356.2|64336.2|64357.6|64344.5|64345.5|64330.2|599
1634175600000|2021-10-14 01:40:00|64355.4|64335.4|64347.8|64327.8|64360.6|64347|64343.7|64325.7|648
1634175900000|2021-10-14 01:45:00|64347.9|64327.9|64357.7|64337.7|64357.8|64342.2|64347.9|64327.9|604
1634176200000|2021-10-14 01:50:00|64357.5|64337.5|64356.7|64346.7|64359.7|64346.8|64349.3|64330.7|530
1634176500000|2021-10-14 01:55:00|64356.4|64346.4|64361.4|64351.4|64369.6|64354.9|64356.3|64343.3|567
1634176800000|2021-10-14 02:00:00|64361.9|64351.9|64373.5|64353.5|64384.2|64369.6|64359.6|64344.3|602
1634177100000|2021-10-14 02:05:00|64372.3|64352.3|64359.5|64349.5|64379.4|64364.8|64358.3|64343.3|583
1634177400000|2021-10-14 02:10:00|64359.6|64349.6|64361.2|64341.2|64370.1|64355.4|64352.8|64338.4|526
1634177700000|2021-10-14 02:15:00|64361.3|64341.3|64361.6|64351.6|64369.6|64354|64355|64339.6|422
1634178000000|2021-10-14 02:20:00|64361.1|64351.1|64352.1|64332.1|64365.2|64352.3|64350|64330.1|514
1634178300000|2021-10-14 02:25:00|64347.5|64337.5|64349.1|64339.1|64353.7|64340.3|64346.6|64329.5|496
1634178600000|2021-10-14 02:30:00|64349.2|64339.2|64352.3|64342.3|64353.2|64342.9|64346.8|64333.1|435
1634178900000|2021-10-14 02:35:00|64352.4|64342.4|64348|64328|64360.1|64345.9|64342.5|64327.3|578
1634179200000|2021-10-14 02:40:00|64347.9|64327.9|64358.2|64338.2|64358.2|64340.8|64342.9|64327.1|502
1634179500000|2021-10-14 02:45:00|64358|64338|64362.1|64342.1|64362.4|64346.4|64349.7|64334|597
1634179800000|2021-10-14 02:50:00|64361.8|64341.8|64355.1|64345.1|64364.9|64348.4|64348.7|64333.4|578
1634180100000|2021-10-14 02:55:00|64354.9|64344.9|64369.7|64349.7|64370.7|64355|64352.3|64337.7|662
1634180400000|2021-10-14 03:00:00|64369.6|64349.6|64385.5|64365.5|64386.9|64371.2|64369.1|64349.1|710
1634180700000|2021-10-14 03:05:00|64385.1|64365.1|64372.8|64362.8|64387.3|64371.6|64370|64357.6|463
1634181000000|2021-10-14 03:10:00|64372.9|64362.9|64388.7|64368.7|64390.1|64375.3|64372.9|64357.3|538
1634181300000|2021-10-14 03:15:00|64389.6|64369.6|64388.6|64368.6|64396.5|64382.5|64382.9|64365.5|679
1634181600000|2021-10-14 03:20:00|64388.5|64368.5|64389.2|64369.2|64396|64381.7|64381.3|64363.9|690
1634181900000|2021-10-14 03:25:00|64389|64369|64387.4|64377.4|64395|64380.5|64383.3|64368.4|610
1634182200000|2021-10-14 03:30:00|64387.3|64377.3|64392.1|64372.1|64394.6|64380.4|64386.4|64370.3|401
1634182500000|2021-10-14 03:35:00|64391.9|64371.9|64391.7|64371.7|64393.4|64378.9|64384.6|64369|430
1634182800000|2021-10-14 03:40:00|64391.8|64371.8|64389.4|64379.4|64393.9|64380|64386.9|64371.5|395
1634183100000|2021-10-14 03:45:00|64389.3|64379.3|64386.1|64376.1|64389.7|64379.7|64385.6|64375.6|381
1634183400000|2021-10-14 03:50:00|64386.3|64376.3|64383.3|64373.3|64390.7|64377|64382.8|64369.6|356
1634183700000|2021-10-14 03:55:00|64383.5|64373.5|64385.4|64365.4|64388.8|64374|64381.7|64365.1|390
1634184000000|2021-10-14 04:00:00|64385.3|64365.3|64383.6|64373.6|64388.4|64374.6|64380.4|64364.6|364
1634184300000|2021-10-14 04:05:00|64383.4|64373.4|64383.6|64373.6|64389.2|64374.3|64382.1|64368.4|258
1634184600000|2021-10-14 04:10:00|64383.5|64373.5|64388.3|64378.3|64390.2|64380.2|64383.4|64369.5|331
1634184900000|2021-10-14 04:15:00|64388.2|64378.2|64388|64378|64389.6|64379.6|64387.6|64377.6|315
1634185200000|2021-10-14 04:20:00|64388.1|64378.1|64387.6|64377.6|64388.9|64378.9|64386.7|64376.7|249
1634185500000|2021-10-14 04:25:00|64387.7|64377.7|64389.9|64369.9|64390.5|64378.1|64384|64368.3|297
1634185800000|2021-10-14 04:30:00|64390|64370|64388.2|64368.2|64390.7|64376|64383.6|64366.3|342
1634186100000|2021-10-14 04:35:00|64388.3|64368.3|64384.5|64374.5|64390.4|64375|64381|64366|324
1634186400000|2021-10-14 04:40:00|64384.7|64374.7|64385.8|64375.8|64391.1|64376.4|64383.8|64368.8|303
1634186700000|2021-10-14 04:45:00|64385.7|64375.7|64386|64376|64391.5|64376.9|64385.2|64369.7|234
1634187000000|2021-10-14 04:50:00|64390.9|64370.9|64386|64376|64390.9|64376.5|64383.4|64368.5|333
1634187300000|2021-10-14 04:55:00|64391.1|64371.1|64386.6|64376.6|64394.3|64379.9|64385.5|64370.8|367
1634187600000|2021-10-14 05:00:00|64391.6|64371.6|64391.8|64381.8|64392.4|64381.9|64385.5|64370.5|339
1634187900000|2021-10-14 05:05:00|64392|64382|64390.6|64380.6|64395.6|64383.5|64389.2|64375.2|332
1634188200000|2021-10-14 05:10:00|64390.8|64380.8|64393.9|64383.9|64395.8|64384.4|64390.6|64375.8|315
1634188500000|2021-10-14 05:15:00|64393.8|64383.8|64402.9|64392.9|64407.9|64393|64393.5|64383.5|277
1634188800000|2021-10-14 05:20:00|64403|64393|64393.9|64383.9|64408|64393.9|64391.6|64381.6|423
1634189100000|2021-10-14 05:25:00|64393.8|64383.8|64391.5|64381.5|64395.4|64385.4|64389.2|64374.9|385
1634189400000|2021-10-14 05:30:00|64391.4|64381.4|64381.1|64371.1|64399.7|64389.4|64381.1|64366.2|720
1634189700000|2021-10-14 05:35:00|64381.2|64371.2|64376.5|64366.5|64386.4|64371.5|64373.1|64358.3|517
1634190000000|2021-10-14 05:40:00|64376.6|64366.6|64379.3|64369.3|64382.6|64372|64369.6|64359.6|565
1634190300000|2021-10-14 05:45:00|64379.2|64369.2|64372|64362|64380|64370|64371.8|64361.8|555
1634190600000|2021-10-14 05:50:00|64371.9|64361.9|64371.1|64361.1|64373.7|64363.7|64366|64352.7|525
1634190900000|2021-10-14 05:55:00|64371.2|64361.2|64392.1|64382.1|64397.8|64387.8|64371.2|64361.2|744
1634191200000|2021-10-14 06:00:00|64392|64382|64371.6|64361.6|64392.1|64382.1|64370.6|64360.6|553
1634191500000|2021-10-14 06:05:00|64371.5|64361.5|64367.8|64357.8|64376.4|64366.4|64364.4|64354.4|582
1634191800000|2021-10-14 06:10:00|64368|64358|64363.1|64353.1|64374.3|64361.2|64358.3|64348.3|524
1634192100000|2021-10-14 06:15:00|64363.3|64353.3|64352.9|64342.9|64363.7|64353.7|64347.9|64336.6|646
1634192400000|2021-10-14 06:20:00|64353|64343|64357.8|64347.8|64359.7|64349.7|64349.2|64339.2|527
1634192700000|2021-10-14 06:25:00|64357.9|64347.9|64360.6|64350.6|64361.6|64351.6|64356|64346|420
1634193000000|2021-10-14 06:30:00|64360.5|64350.5|64360.5|64350.5|64367.7|64357.7|64359.5|64349.5|555
1634193300000|2021-10-14 06:35:00|64360.4|64350.4|64349.6|64339.6|64360.5|64350.5|64343.8|64333.8|595
1634193600000|2021-10-14 06:40:00|64350.6|64340.6|64339.4|64329.4|64352.6|64342.6|64332.7|64322.7|617
1634193900000|2021-10-14 06:45:00|64339.3|64329.3|64341.6|64331.6|64346.9|64336.9|64338|64328|578
1634194200000|2021-10-14 06:50:00|64341.7|64331.7|64335.1|64325.1|64345.5|64335.5|64332.7|64322.7|565
1634194500000|2021-10-14 06:55:00|64334.9|64324.9|64324.8|64314.8|64336.5|64326.5|64324.4|64314.4|717
1634194800000|2021-10-14 07:00:00|64324.7|64314.7|64332.9|64322.9|64334.3|64324.3|64320.5|64310.5|640
1634195100000|2021-10-14 07:05:00|64332.8|64322.8|64336.7|64326.7|64336.8|64326.8|64330.1|64320.1|586
1634195400000|2021-10-14 07:10:00|64336.8|64326.8|64319.6|64309.6|64336.8|64326.8|64316.4|64306.4|571
1634195700000|2021-10-14 07:15:00|64319.4|64309.4|64320.3|64310.3|64323.8|64313.8|64316.3|64306.3|577
1634196000000|2021-10-14 07:20:00|64320.4|64310.4|64331.2|64321.2|64336.8|64326.8|64319.4|64309.4|639
1634196300000|2021-10-14 07:25:00|64331.4|64321.4|64325.9|64315.9|64331.7|64321.7|64323.5|64313.5|589
1634196600000|2021-10-14 07:30:00|64325.8|64315.8|64338|64328|64356.5|64342|64324.1|64314.1|631
1634196900000|2021-10-14 07:35:00|64337.5|64327.5|64339.9|64329.9|64343.7|64333.7|64336.8|64326.8|582
1634197200000|2021-10-14 07:40:00|64340|64330|64337|64327|64345.8|64335.8|64333.6|64323.6|565
1634197500000|2021-10-14 07:45:00|64337.1|64327.1|64336.3|64326.3|64344.9|64333|64332.7|64322.7|553
1634197800000|2021-10-14 07:50:00|64336.4|64326.4|64338.4|64328.4|64338.9|64328.9|64328.3|64318.3|511
1634198100000|2021-10-14 07:55:00|64338.2|64328.2|64337.9|64327.9|64341.5|64331.5|64336.2|64326.2|447
1634198400000|2021-10-14 08:00:00|64338|64328|64324.4|64314.4|64338.2|64328.2|64320|64310|552
1634198700000|2021-10-14 08:05:00|64324.2|64314.2|64325.4|64315.4|64330.4|64320.4|64322.1|64309.3|481
1634199000000|2021-10-14 08:10:00|64325.3|64315.3|64322.2|64312.2|64325.3|64315.3|64319.3|64309.3|421
1634199300000|2021-10-14 08:15:00|64322.1|64312.1|64312.8|64302.8|64322.2|64312.2|64310.2|64300.2|427
1634199600000|2021-10-14 08:20:00|64312.7|64302.7|64308.2|64298.2|64318.8|64308.8|64304.4|64294.4|488
1634199900000|2021-10-14 08:25:00|64308.1|64298.1|64320.8|64310.8|64325.8|64315.8|64308|64298|489
1634200200000|2021-10-14 08:30:00|64320.9|64310.9|64307|64297|64324|64314|64306|64296|445
1634200500000|2021-10-14 08:35:00|64306.9|64296.9|64327.5|64317.5|64330.9|64320.9|64304.8|64294.8|487
1634200800000|2021-10-14 08:40:00|64327.7|64317.7|64326.9|64316.9|64328|64318|64319.9|64309.9|503
1634201100000|2021-10-14 08:45:00|64327|64317|64316.6|64306.6|64329.7|64319.7|64309.9|64296|530
1634201400000|2021-10-14 08:50:00|64317|64307|64323.9|64313.9|64325|64315|64314.7|64304.7|409
1634201700000|2021-10-14 08:55:00|64324|64314|64334.8|64324.8|64337.6|64327.6|64323.9|64313.9|439
1634202000000|2021-10-14 09:00:00|64335|64325|64335.6|64325.6|64337.2|64327.2|64331.1|64321.1|377
1634202300000|2021-10-14 09:05:00|64335.7|64325.7|64329.4|64319.4|64335.8|64325.8|64329.2|64319.2|389
1634202600000|2021-10-14 09:10:00|64329.2|64319.2|64328.7|64318.7|64330.4|64320.4|64326.6|64316.6|396
1634202900000|2021-10-14 09:15:00|64328.4|64318.4|64318.4|64308.4|64335.8|64325.3|64317.8|64307.8|466
1634203200000|2021-10-14 09:20:00|64318.3|64308.3|64331.2|64321.2|64331.5|64321.5|64315.8|64304.3|526
1634203500000|2021-10-14 09:25:00|64331.3|64321.3|64342.3|64332.3|64342.4|64332.4|64329.9|64319.9|554
1634203800000|2021-10-14 09:30:00|64342.4|64332.4|64342.1|64332.1|64346.7|64336.7|64339.9|64329.9|521
1634204100000|2021-10-14 09:35:00|64341.9|64331.9|64343.6|64333.6|64344.8|64334.8|64337.7|64327.7|434
1634204400000|2021-10-14 09:40:00|64343.4|64333.4|64347.5|64337.5|64348.4|64338.4|64342.2|64332.2|436
1634204700000|2021-10-14 09:45:00|64347.3|64337.3|64352|64342|64355|64345|64346.9|64336.9|410
1634205000000|2021-10-14 09:50:00|64351.9|64341.9|64354.1|64344.1|64354.3|64344.3|64350.3|64340.3|316
1634205300000|2021-10-14 09:55:00|64353.7|64343.7|64352.4|64342.4|64353.7|64343.7|64351.1|64341.1|236
1634205600000|2021-10-14 10:00:00|64352.6|64342.6|64360.3|64350.3|64362.6|64352.6|64351.4|64341.4|296
1634205900000|2021-10-14 10:05:00|64360.2|64350.2|64362.1|64352.1|64362.7|64352.7|64357.8|64347.8|263
1634206200000|2021-10-14 10:10:00|64362.2|64352.2|64358.9|64348.9|64362.5|64352.5|64357.9|64347.9|347
1634206500000|2021-10-14 10:15:00|64358.8|64348.8|64355.7|64345.7|64364.1|64350.9|64353.3|64343.3|353
1634206800000|2021-10-14 10:20:00|64355.9|64345.9|64355.7|64345.7|64357.2|64347.2|64354.9|64344.9|245
1634207100000|2021-10-14 10:25:00|64355.8|64345.8|64361.2|64351.2|64362|64352|64355.2|64345.2|296
1634207400000|2021-10-14 10:30:00|64361.1|64351.1|64356.6|64346.6|64362.7|64352.7|64356.3|64346.3|343
1634207700000|2021-10-14 10:35:00|64356.5|64346.5|64357|64347|64359|64349|64355.5|64345.5|277
1634208000000|2021-10-14 10:40:00|64356.8|64346.8|64355.7|64345.7|64357.3|64347.3|64355.3|64345.3|283
1634208300000|2021-10-14 10:45:00|64355.8|64345.8|64344.8|64334.8|64356|64346|64344.4|64334.4|408
1634208600000|2021-10-14 10:50:00|64344.9|64334.9|64347.7|64337.7|64348.1|64338.1|64342.1|64332.1|332
1634208900000|2021-10-14 10:55:00|64347.6|64337.6|64349.1|64339.1|64352.7|64342.7|64346.6|64336.6|349
1634209200000|2021-10-14 11:00:00|64348.9|64338.9|64343.7|64333.7|64357.5|64343.4|64342.9|64331.9|464
1634209500000|2021-10-14 11:05:00|64344|64334|64341.3|64331.3|64353|64338.1|64339.8|64329.8|408
1634209800000|2021-10-14 11:10:00|64341.2|64331.2|64341.3|64331.3|64342.8|64332.8|64340|64330|416
1634210100000|2021-10-14 11:15:00|64341.5|64331.5|64338.4|64328.4|64341.7|64331.7|64337.4|64327.4|282
1634210400000|2021-10-14 11:20:00|64338.6|64328.6|64339.7|64329.7|64341.1|64331.1|64336.6|64326.6|260
1634210700000|2021-10-14 11:25:00|64339.6|64329.6|64345.7|64335.7|64347.7|64337.7|64337.6|64327.6|323
1634211000000|2021-10-14 11:30:00|64345.8|64335.8|64344.2|64334.2|64348.3|64338.3|64341.8|64331.8|439
1634211300000|2021-10-14 11:35:00|64344.1|64334.1|64346.7|64336.7|64348.1|64338.1|64343.5|64333.5|472
1634211600000|2021-10-14 11:40:00|64346.8|64336.8|64343.3|64333.3|64348.3|64338.3|64343.1|64333.1|382
1634211900000|2021-10-14 11:45:00|64343.4|64333.4|64345|64335|64345.7|64335.7|64341.6|64331.6|394
1634212200000|2021-10-14 11:50:00|64345.2|64335.2|64346.3|64336.3|64348.3|64338.3|64343.7|64333.7|417
1634212500000|2021-10-14 11:55:00|64346.2|64336.2|64348.1|64338.1|64348.8|64338.8|64344|64334|405
1634212800000|2021-10-14 12:00:00|64348.3|64338.3|64344.6|64334.6|64351.6|64341.6|64339.7|64329.7|508
1634213100000|2021-10-14 12:05:00|64344.2|64334.2|64352.2|64342.2|64352.5|64342.5|64344|64334|567
1634213400000|2021-10-14 12:10:00|64352.3|64342.3|64351.8|64341.8|64355.7|64345.7|64350.6|64340.6|488
1634213700000|2021-10-14 12:15:00|64351.7|64341.7|64362.2|64352.2|64362.9|64352.9|64351.3|64341.3|615
1634214000000|2021-10-14 12:20:00|64361.1|64351.1|64359.5|64349.5|64368.5|64358.5|64354.9|64344.9|551
1634214300000|2021-10-14 12:25:00|64360.7|64350.7|64373.5|64353.5|64373.5|64358.5|64360.7|64347.6|486
1634214600000|2021-10-14 12:30:00|64373.4|64353.4|64362.5|64352.5|64373.7|64357.2|64350.3|64335.4|718
1634214900000|2021-10-14 12:35:00|64362.4|64352.4|64370.4|64360.4|64374.8|64361.6|64359.9|64349.9|693
1634215200000|2021-10-14 12:40:00|64370.5|64360.5|64356.8|64346.8|64370.8|64360.8|64354.9|64344.9|650
1634215500000|2021-10-14 12:45:00|64356.6|64346.6|64356.1|64346.1|64363|64353|64354.5|64344.5|518
1634215800000|2021-10-14 12:50:00|64356.2|64346.2|64365.2|64355.2|64368.6|64358.6|64354.9|64344.9|604
1634216100000|2021-10-14 12:55:00|64364.7|64354.7|64369.4|64359.4|64370.4|64360.4|64364.5|64354.5|475
1634216400000|2021-10-14 13:00:00|64369.1|64359.1|64380|64370|64381.1|64371.1|64366.1|64356.1|772
1634216700000|2021-10-14 13:05:00|64379.9|64369.9|64379.9|64369.9|64387.7|64377.7|64375.3|64365.3|739
1634217000000|2021-10-14 13:10:00|64380.4|64370.4|64377.4|64367.4|64382.2|64372.2|64373.9|64363.9|552
1634217300000|2021-10-14 13:15:00|64377.2|64367.2|64388.7|64378.7|64389.3|64379.3|64376.9|64366.9|641
1634217600000|2021-10-14 13:20:00|64388.6|64378.6|64380.4|64370.4|64389.8|64378.6|64378.2|64366.8|593
1634217900000|2021-10-14 13:25:00|64380.6|64370.6|64373.1|64363.1|64381.4|64371.4|64373|64363|665
1634218200000|2021-10-14 13:30:00|64373|64363|64387|64377|64387|64377|64370.1|64360.1|775
1634218500000|2021-10-14 13:35:00|64387.1|64377.1|64391.7|64381.7|64392.7|64382.7|64385.5|64375.5|698
1634218800000|2021-10-14 13:40:00|64391.6|64381.6|64390.8|64380.8|64397.1|64387.1|64388.3|64378.3|701
1634219100000|2021-10-14 13:45:00|64391.2|64381.2|64389.1|64379.1|64395.8|64385.8|64388.5|64378.5|747
1634219400000|2021-10-14 13:50:00|64389.2|64379.2|64385.7|64375.7|64395.8|64385.8|64384.9|64374.8|612
1634219700000|2021-10-14 13:55:00|64385.8|64375.8|64385|64375|64389.2|64379.2|64379.9|64369.9|637
1634220000000|2021-10-14 14:00:00|64384.7|64374.7|64395|64385|64398.1|64388.1|64384.1|64374.1|715
1634220300000|2021-10-14 14:05:00|64394.7|64384.7|64384.2|64374.2|64394.8|64384.8|64378|64368|656
1634220600000|2021-10-14 14:10:00|64383.9|64373.9|64387|64377|64394.7|64380.9|64381|64369.1|543
1634220900000|2021-10-14 14:15:00|64386.8|64376.8|64388.5|64378.5|64393.5|64383.5|64385.7|64375.7|601
1634221200000|2021-10-14 14:20:00|64388.4|64378.4|64387.5|64377.5|64390|64380|64383.7|64373.7|575
1634221500000|2021-10-14 14:25:00|64387.3|64377.3|64390|64380|64393.1|64383.1|64384.7|64374.7|545
1634221800000|2021-10-14 14:30:00|64390.1|64380.1|64389.3|64379.3|64395.4|64385.4|64388.4|64375|542
1634222100000|2021-10-14 14:35:00|64389.4|64379.4|64393.1|64383.1|64398.2|64383.1|64386.3|64373.8|579
1634222400000|2021-10-14 14:40:00|64392.6|64382.6|64396|64386|64401|64388.2|64391.1|64378.4|650
1634222700000|2021-10-14 14:45:00|64396.1|64386.1|64392.9|64382.9|64397.6|64387.6|64390.7|64380.7|588
1634223000000|2021-10-14 14:50:00|64392.8|64382.8|64389.6|64379.6|64397.6|64384|64386.7|64373.2|598
1634223300000|2021-10-14 14:55:00|64389.7|64379.7|64394.3|64384.3|64398.1|64388.1|64388.9|64378.9|600
1634223600000|2021-10-14 15:00:00|64393.9|64383.9|64389.1|64379.1|64396.3|64386.3|64388|64378|590
1634223900000|2021-10-14 15:05:00|64389.3|64379.3|64384.8|64374.8|64390.9|64380.9|64380|64370|516
1634224200000|2021-10-14 15:10:00|64384.7|64374.7|64382.3|64372.3|64387|64377|64381.5|64371.5|454
1634224500000|2021-10-14 15:15:00|64382.2|64372.2|64380.9|64370.9|64384.2|64374.2|64375|64365|436
1634224800000|2021-10-14 15:20:00|64381|64371|64378.7|64368.7|64383.8|64373.8|64376.2|64366.2|430
1634225100000|2021-10-14 15:25:00|64378.8|64368.8|64374.7|64364.7|64381.2|64371.2|64374|64364|479
1634225400000|2021-10-14 15:30:00|64374.6|64364.6|64377|64367|64382.3|64369|64370.8|64357.5|499
1634225700000|2021-10-14 15:35:00|64377.1|64367.1|64369.4|64359.4|64382.6|64372.6|64367.6|64357.6|462
1634226000000|2021-10-14 15:40:00|64369.7|64359.7|64360.4|64350.4|64369.7|64359.7|64359.8|64349.8|536
1634226300000|2021-10-14 15:45:00|64360.3|64350.3|64360.7|64350.7|64362.1|64352.1|64349.2|64339.2|549
1634226600000|2021-10-14 15:50:00|64360.6|64350.6|64357.9|64347.9|64361|64351|64357.2|64347.2|321
1634226900000|2021-10-14 15:55:00|64358|64348|64350.8|64340.8|64358|64348|64345.4|64335.4|485
1634227200000|2021-10-14 16:00:00|64350.9|64340.9|64349.6|64339.6|64353.7|64343|64347.1|64333.6|411
1634227500000|2021-10-14 16:05:00|64349.5|64339.5|64355|64345|64357.6|64347.5|64348.4|64337.6|338
1634227800000|2021-10-14 16:10:00|64355.3|64345.3|64350.2|64340.2|64358.5|64345.3|64350.1|64336.5|446
1634228100000|2021-10-14 16:15:00|64350.1|64340.1|64350.2|64340.2|64354.9|64341.3|64348|64334.7|459
1634228400000|2021-10-14 16:20:00|64350|64340|64355.7|64345.7|64356.5|64346.5|64346.8|64336.8|469
1634228700000|2021-10-14 16:25:00|64355.4|64345.4|64354.1|64344.1|64359.2|64348.1|64353.1|64338.7|317
1634229000000|2021-10-14 16:30:00|64354|64344|64363.7|64353.7|64369.9|64356.9|64353.3|64341.9|355
1634229300000|2021-10-14 16:35:00|64364.2|64354.2|64376.7|64366.7|64383.1|64368.7|64363.6|64353.6|445
1634229600000|2021-10-14 16:40:00|64376.8|64366.8|64374.8|64364.8|64383.4|64369.6|64373.1|64360.6|356
1634229900000|2021-10-14 16:45:00|64374.9|64364.9|64374.7|64364.7|64378|64368|64373.7|64363.7|347
1634230200000|2021-10-14 16:50:00|64374.8|64364.8|64377.8|64367.8|64387.3|64372.3|64373.4|64363.4|386
1634230500000|2021-10-14 16:55:00|64377.7|64367.7|64380.4|64370.4|64386.5|64373.3|64374.5|64364.4|352
1634230800000|2021-10-14 17:00:00|64380.7|64370.7|64387.1|64377.1|64391.5|64380.1|64380.5|64365.5|406
1634231100000|2021-10-14 17:05:00|64387.3|64377.3|64386.9|64376.9|64393|64377.9|64384.6|64370.2|323
1634231400000|2021-10-14 17:10:00|64386.8|64376.8|64386.3|64366.3|64392.2|64377|64378.9|64364.2|362
1634231700000|2021-10-14 17:15:00|64386.2|64366.2|64379.5|64369.5|64388.7|64373.6|64376.5|64363.1|323
1634232000000|2021-10-14 17:20:00|64379.4|64369.4|64375.4|64365.4|64381.3|64369.9|64374.9|64360.8|381
1634232300000|2021-10-14 17:25:00|64375.7|64365.7|64375.7|64365.7|64381.5|64366.5|64374.7|64360|318
1634232600000|2021-10-14 17:30:00|64375.6|64365.6|64373.6|64363.6|64381.4|64366.6|64373.4|64358.3|341
1634232900000|2021-10-14 17:35:00|64373.8|64363.8|64369.4|64359.4|64380.2|64364.3|64368.1|64353.4|328
1634233200000|2021-10-14 17:40:00|64369.3|64359.3|64369.8|64359.8|64375.2|64360|64367.9|64353.5|217
1634233500000|2021-10-14 17:45:00|64369.7|64359.7|64371.7|64351.7|64374.7|64360.9|64365.5|64351.2|337
1634233800000|2021-10-14 17:50:00|64371.6|64351.6|64375.2|64355.2|64376.8|64363|64365.1|64350.5|449
1634234100000|2021-10-14 17:55:00|64375.3|64355.3|64382|64362|64382.3|64367.1|64365|64350.4|460
1634234400000|2021-10-14 18:00:00|64382.1|64362.1|64380.8|64360.8|64382.4|64367.2|64373.2|64358.5|308
1634234700000|2021-10-14 18:05:00|64380.7|64360.7|64373.4|64363.4|64382.7|64367.9|64373.3|64358.8|278
1634235000000|2021-10-14 18:10:00|64378.9|64358.9|64380.5|64360.5|64381|64364.8|64370.9|64356.5|300
1634235300000|2021-10-14 18:15:00|64380.9|64360.9|64376.1|64356.1|64382.5|64366.5|64370.4|64355.6|280
1634235600000|2021-10-14 18:20:00|64376|64356|64369.5|64359.5|64376.3|64361.1|64369.1|64354.3|272
1634235900000|2021-10-14 18:25:00|64369.8|64359.8|64367.6|64357.6|64375.3|64360.1|64367.3|64352.5|252
1634236200000|2021-10-14 18:30:00|64367.7|64357.7|64367.5|64357.5|64373.8|64359.2|64367|64352.2|354
1634236500000|2021-10-14 18:35:00|64368|64358|64367.5|64357.5|64374.5|64359.4|64366.7|64352.3|260
1634236800000|2021-10-14 18:40:00|64367.7|64357.7|64367.1|64357.1|64368.1|64358.1|64366.4|64356.4|251
1634237100000|2021-10-14 18:45:00|64366.9|64356.9|64362|64352|64367.7|64357.3|64361.9|64347.7|223
1634237400000|2021-10-14 18:50:00|64362.1|64352.1|64359.7|64349.7|64367.4|64352.4|64358.6|64343.6|306
1634237700000|2021-10-14 18:55:00|64359.6|64349.6|64357.8|64347.8|64364.6|64349.8|64354.5|64342.3|340
1634238000000|2021-10-14 19:00:00|64357.9|64347.9|64360.5|64350.5|64363.2|64350.6|64354.5|64340|251
1634238300000|2021-10-14 19:05:00|64360.4|64350.4|64368.1|64348.1|64369.8|64354.4|64359.9|64344.8|261
1634238600000|2021-10-14 19:10:00|64368.3|64348.3|64357.6|64347.6|64368.8|64354.1|64356.9|64341.6|233
1634238900000|2021-10-14 19:15:00|64357.7|64347.7|64351.6|64341.6|64360.9|64347.8|64351.2|64336.4|222
1634239200000|2021-10-14 19:20:00|64351.5|64341.5|64356.6|64336.6|64357|64342.4|64345.8|64333.2|355
1634239500000|2021-10-14 19:25:00|64356.5|64336.5|64356.5|64336.5|64358.3|64342.3|64350|64334.5|281
1634239800000|2021-10-14 19:30:00|64356.2|64336.2|64358.4|64338.4|64359.3|64343.2|64351.6|64336.2|237
1634240100000|2021-10-14 19:35:00|64358.5|64338.5|64354|64344|64360.9|64344.4|64352.8|64338|256
1634240400000|2021-10-14 19:40:00|64354.1|64344.1|64346.4|64336.4|64358.8|64344.1|64346.3|64330.9|298
1634240700000|2021-10-14 19:45:00|64346.5|64336.5|64346.5|64336.5|64352.1|64337.3|64345.4|64330.9|210
1634241000000|2021-10-14 19:50:00|64346.7|64336.7|64356.5|64336.5|64359.8|64347.7|64346.1|64333.2|429
1634241300000|2021-10-14 19:55:00|64356.4|64336.4|64362.9|64342.9|64364.5|64348.2|64352.2|64336.4|384
1634241600000|2021-10-14 20:00:00|64362.8|64342.8|64361.9|64341.9|64364.1|64347.5|64356.4|64340.9|313
1634241900000|2021-10-14 20:05:00|64362|64342|64363.1|64343.1|64364.2|64348.5|64356.3|64341.4|191
1634242200000|2021-10-14 20:10:00|64363|64343|64361.7|64341.7|64364.1|64348.4|64356.5|64340|211
1634242500000|2021-10-14 20:15:00|64361.9|64341.9|64356.1|64346.1|64361.9|64347|64355.3|64340|184
1634242800000|2021-10-14 20:20:00|64356.4|64346.4|64359.8|64339.8|64360.9|64346.4|64355.5|64339.7|184
1634243100000|2021-10-14 20:25:00|64360.3|64340.3|64361.1|64341.1|64362.1|64346.6|64356.2|64340.2|176
1634243400000|2021-10-14 20:30:00|64361.2|64341.2|64361.9|64341.9|64362.4|64342.4|64361.1|64341.1|163
1634243700000|2021-10-14 20:35:00|64361.8|64341.8|64362.5|64342.5|64363.4|64343.4|64360.4|64340.4|171
1634244000000|2021-10-14 20:40:00|64362.6|64342.6|64362|64342|64362.8|64342.8|64361.5|64341.5|170
1634244300000|2021-10-14 20:45:00|64362.1|64342.1|64362.5|64342.5|64363.7|64347.8|64357.5|64341.6|131
1634244600000|2021-10-14 20:50:00|64362.9|64342.9|64368.5|64348.5|64370.7|64350.7|64362.8|64342.8|173
1634244900000|2021-10-14 20:55:00|64368.7|64348.7|64367|64347|64372.8|64352.8|64366.6|64346.6|354
1634245200000|2021-10-14 21:00:00|64367.1|64347.1|64373.4|64339.4|64376.1|64350.6|64367.1|64338.8|75
1634245500000|2021-10-14 21:05:00|64374.1|64336.4|64369|64349|64378.1|64353.9|64364.6|64336.4|134
1634245800000|2021-10-14 21:10:00|64367.6|64347.6|64387.3|64354.1|64393.8|64363|64367.6|64343.6|354
1634246100000|2021-10-14 21:15:00|64388.5|64351.4|64393.2|64346.3|64395.2|64352.1|64385.9|64343.5|163
1634246400000|2021-10-14 21:20:00|64393|64346.4|64392|64346.8|64396|64351.1|64386.2|64343.4|122
1634246700000|2021-10-14 21:25:00|64390.6|64348.8|64391.6|64344.5|64396|64360.3|64380.3|64343.3|105
1634247000000|2021-10-14 21:30:00|64391.8|64348.6|64390.6|64347.7|64396.1|64351.1|64388.3|64347.2|123
1634247300000|2021-10-14 21:35:00|64393.8|64347|64390.3|64347.9|64399.3|64351.4|64388.2|64347|92
1634247600000|2021-10-14 21:40:00|64389.5|64349.8|64389.7|64348.9|64396.9|64351.1|64388.3|64346.3|50
1634247900000|2021-10-14 21:45:00|64392.8|64351.7|64393.3|64347|64396.3|64351.7|64388|64344.1|100
1634248200000|2021-10-14 21:50:00|64392.8|64347.4|64389.6|64348.1|64397.7|64354.4|64386.2|64343.5|89
1634248500000|2021-10-14 21:55:00|64389.9|64349.1|64392.7|64350|64396.1|64354.2|64387.8|64344.2|118
1634248800000|2021-10-14 22:00:00|64391.5|64350.1|64388.6|64351.3|64393|64355.4|64384|64347.9|343
1634249100000|2021-10-14 22:05:00|64388.5|64351.9|64389.3|64350.8|64396.3|64356|64383.9|64346.8|433
1634249400000|2021-10-14 22:10:00|64389.2|64350.6|64386.8|64351|64392.9|64356.9|64376.9|64347.4|392
1634249700000|2021-10-14 22:15:00|64388.9|64350.7|64387.5|64353.7|64394|64361.8|64377.8|64346.9|351
1634250000000|2021-10-14 22:20:00|64388.5|64352.8|64387.9|64350.8|64395|64362|64378.1|64346.8|348
1634250300000|2021-10-14 22:25:00|64388.2|64350.6|64392.1|64353.7|64396|64359.3|64378.6|64346.2|330
1634250600000|2021-10-14 22:30:00|64391.3|64351.1|64386.8|64352.6|64399.4|64360.9|64380.4|64347.6|318
1634250900000|2021-10-14 22:35:00|64386.7|64352.7|64386|64352.7|64398.6|64360.9|64377.4|64347|309
1634251200000|2021-10-14 22:40:00|64386.8|64351.4|64376.5|64356.5|64392|64360.7|64373.9|64348.4|379
1634251500000|2021-10-14 22:45:00|64374.9|64354.9|64375.1|64355.1|64385.1|64358.8|64374.8|64350.5|225
1634251800000|2021-10-14 22:50:00|64377.3|64357.3|64376.1|64356.1|64385.3|64358.9|64373.7|64346.3|287
1634252100000|2021-10-14 22:55:00|64375.6|64355.6|64374.4|64354.4|64386.4|64358.5|64372.6|64347|257
1634252400000|2021-10-14 23:00:00|64374.9|64354.9|64374.9|64354.9|64377.5|64357.5|64373.8|64353.8|221
1634252700000|2021-10-14 23:05:00|64374.7|64354.7|64373.6|64353.6|64376.4|64355.1|64372.7|64346.4|219
1634253000000|2021-10-14 23:10:00|64374.8|64354.8|64373.9|64353.9|64374.9|64354.9|64372.4|64352.4|214
1634253300000|2021-10-14 23:15:00|64373.7|64353.7|64374.8|64354.8|64375.9|64355.9|64372.4|64352.4|175
1634253600000|2021-10-14 23:20:00|64376.7|64356.7|64374.4|64354.4|64377|64357|64373.3|64353.3|278
1634253900000|2021-10-14 23:25:00|64374.3|64354.3|64374.3|64354.3|64376.1|64356.1|64373|64353|241
1634254200000|2021-10-14 23:30:00|64374.2|64354.2|64374.8|64354.8|64376.2|64356.2|64374|64354|169
1634254500000|2021-10-14 23:35:00|64374.7|64354.7|64375|64355|64376.3|64356.3|64373.5|64353.5|172
1634254800000|2021-10-14 23:40:00|64374.8|64354.8|64371.7|64351.7|64376.7|64356.7|64370.1|64350.1|209
1634255100000|2021-10-14 23:45:00|64371.8|64351.8|64371.5|64351.5|64373.5|64353.5|64371.1|64351.1|203
1634255400000|2021-10-14 23:50:00|64371.3|64351.3|64371.7|64351.7|64372.5|64352.5|64370.7|64350.7|154
1634255700000|2021-10-14 23:55:00|64371.8|64351.8|64370.4|64350.4|64372.4|64352.4|64368.8|64348.8|168
1634256000000|2021-10-15 00:00:00|64370.1|64350.1|64370.1|64350.1|64372.8|64352.8|64367.1|64347.1|356
1634256300000|2021-10-15 00:05:00|64369.8|64349.8|64371.4|64351.4|64372|64352|64368.4|64348.4|328
1634256600000|2021-10-15 00:10:00|64371.1|64351.1|64370|64350|64375.5|64355.5|64369.6|64349.6|259
1634256900000|2021-10-15 00:15:00|64370.2|64350.2|64373.6|64353.6|64373.8|64353.8|64369.6|64349.6|344
1634257200000|2021-10-15 00:20:00|64373.4|64353.4|64378|64358|64381.9|64361.9|64371.5|64351.5|463
1634257500000|2021-10-15 00:25:00|64378.4|64358.4|64377.9|64357.9|64381|64361|64376.5|64356.5|460
1634257800000|2021-10-15 00:30:00|64378|64358|64378.3|64358.3|64383|64363|64377.8|64357.8|419
1634258100000|2021-10-15 00:35:00|64378.4|64358.4|64364.9|64344.9|64380.6|64360.6|64363.7|64343.7|539
1634258400000|2021-10-15 00:40:00|64364.8|64344.8|64366.1|64346.1|64367.9|64351.5|64360.8|64343.8|510
1634258700000|2021-10-15 00:45:00|64365.9|64345.9|64361.2|64341.2|64367.7|64351.1|64359.5|64339.5|424
1634259000000|2021-10-15 00:50:00|64361.4|64341.4|64351|64331|64361.6|64346.3|64349.8|64329.8|508
1634259300000|2021-10-15 00:55:00|64351.2|64331.2|64369.2|64349.2|64385.6|64365.6|64346.4|64326.4|691
1634259600000|2021-10-15 01:00:00|64368.5|64348.5|64362.6|64342.6|64376|64356|64347.8|64330.7|702
1634259900000|2021-10-15 01:05:00|64362.7|64342.7|64368.2|64348.2|64370|64355|64356.6|64340.3|490
1634260200000|2021-10-15 01:10:00|64368.1|64348.1|64358|64338|64368.3|64352|64356.8|64336.8|610
1634260500000|2021-10-15 01:15:00|64357.8|64337.8|64346.5|64326.5|64358.1|64338.1|64345.6|64325.6|686
1634260800000|2021-10-15 01:20:00|64346.9|64326.9|64350.7|64330.7|64351.7|64335.6|64340.6|64324.7|635
1634261100000|2021-10-15 01:25:00|64350.6|64330.6|64344.4|64324.4|64353.6|64333.6|64339.2|64319.2|738
1634261400000|2021-10-15 01:30:00|64343.5|64323.5|64351.9|64331.9|64355.2|64339.6|64337.4|64320.6|799
1634261700000|2021-10-15 01:35:00|64352|64332|64338|64318|64354.4|64334.6|64329.4|64313.1|727
1634262000000|2021-10-15 01:40:00|64338.2|64318.2|64340.2|64330.2|64349.2|64335.4|64333.1|64318.2|757
1634262300000|2021-10-15 01:45:00|64339.9|64329.9|64356.2|64346.2|64358.1|64346.3|64337.6|64326.1|767
1634262600000|2021-10-15 01:50:00|64356.4|64346.4|64344.6|64334.6|64363.3|64348.8|64335.9|64322.2|763
1634262900000|2021-10-15 01:55:00|64344.2|64334.2|64347.9|64337.9|64355.4|64341.6|64341.6|64331|631
1634263200000|2021-10-15 02:00:00|64347.8|64337.8|64352.2|64342.2|64357.5|64347.5|64347.7|64333.9|610
1634263500000|2021-10-15 02:05:00|64352.5|64342.5|64350.9|64340.9|64360.7|64345.8|64349.7|64334.6|557
1634263800000|2021-10-15 02:10:00|64350.7|64340.7|64353.3|64343.3|64356.2|64343.5|64344.5|64334.5|602
1634264100000|2021-10-15 02:15:00|64354.5|64344.5|64337.6|64327.6|64362.3|64347.1|64337.4|64327.4|640
1634264400000|2021-10-15 02:20:00|64337.5|64327.5|64332.9|64322.9|64344.8|64329.3|64326.8|64314.2|655
1634264700000|2021-10-15 02:25:00|64333.5|64323.5|64326.4|64316.4|64333.6|64323.6|64325.7|64315.7|490
1634265000000|2021-10-15 02:30:00|64326.5|64316.5|64323.8|64313.8|64334.5|64323.2|64323.2|64308.6|601
1634265300000|2021-10-15 02:35:00|64323.9|64313.9|64329.6|64319.6|64335.4|64321.7|64323.5|64308.1|467
1634265600000|2021-10-15 02:40:00|64329.5|64319.5|64336.1|64326.1|64340.3|64327|64328.3|64313.4|389
1634265900000|2021-10-15 02:45:00|64336|64326|64342.9|64332.9|64355.5|64340.3|64335.9|64325.9|605
1634266200000|2021-10-15 02:50:00|64345.8|64335.8|64341.5|64331.5|64348.1|64336.6|64340.7|64325.6|480
1634266500000|2021-10-15 02:55:00|64341.1|64331.1|64336.7|64326.7|64349|64333.2|64331.4|64321.4|557
1634266800000|2021-10-15 03:00:00|64336.2|64326.2|64346.9|64336.9|64349|64337.1|64334.6|64323.1|561
1634267100000|2021-10-15 03:05:00|64346.8|64336.8|64339.8|64329.8|64353.4|64341.1|64335.4|64320.1|592
1634267400000|2021-10-15 03:10:00|64339.7|64329.7|64339.5|64329.5|64349.3|64334.5|64338.5|64325|558
1634267700000|2021-10-15 03:15:00|64339.3|64329.3|64350.5|64340.5|64355.7|64341.3|64338|64328|523
1634268000000|2021-10-15 03:20:00|64350.4|64340.4|64351.6|64341.6|64357.9|64343.4|64350|64334.9|426
1634268300000|2021-10-15 03:25:00|64351.7|64341.7|64352.3|64342.3|64354.5|64343.5|64348|64334.5|450
1634268600000|2021-10-15 03:30:00|64352.4|64342.4|64352.2|64342.2|64354.3|64344.3|64351.6|64341.6|326
1634268900000|2021-10-15 03:35:00|64352.3|64342.3|64352.4|64342.4|64358.7|64343.7|64348|64336.7|284
1634269200000|2021-10-15 03:40:00|64352.5|64342.5|64349.4|64339.4|64358.9|64345.9|64348.5|64334.8|333
1634269500000|2021-10-15 03:45:00|64349.5|64339.5|64349.9|64339.9|64355.6|64344|64345.5|64332.5|332
1634269800000|2021-10-15 03:50:00|64349.1|64339.1|64344.5|64334.5|64354.3|64342.2|64344.3|64333.8|340
1634270100000|2021-10-15 03:55:00|64344.4|64334.4|64340.8|64330.8|64345.9|64334.5|64339.9|64325.2|257
1634270400000|2021-10-15 04:00:00|64340.9|64330.9|64338.6|64328.6|64341.4|64331.4|64335.9|64325.9|315
1634270700000|2021-10-15 04:05:00|64338.7|64328.7|64337.3|64327.3|64340.4|64330.4|64335.3|64325.3|365
1634271000000|2021-10-15 04:10:00|64337.4|64327.4|64332.5|64322.5|64337.6|64327.6|64332.1|64322.1|275
1634271300000|2021-10-15 04:15:00|64332.4|64322.4|64330.2|64320.2|64334.1|64324.1|64329.8|64319.8|290
1634271600000|2021-10-15 04:20:00|64330.4|64320.4|64338.6|64328.6|64344.7|64330.2|64330.4|64320.4|318
1634271900000|2021-10-15 04:25:00|64338.5|64328.5|64338|64328|64344.4|64329.8|64336.9|64321.9|322
1634272200000|2021-10-15 04:30:00|64337.9|64327.9|64338.4|64328.4|64339.4|64329.4|64336.8|64326.8|302
1634272500000|2021-10-15 04:35:00|64338.1|64328.1|64337.9|64327.9|64340.4|64330.4|64337.5|64327.5|195
1634272800000|2021-10-15 04:40:00|64338|64328|64338|64328|64338.8|64328.8|64336.6|64326.6|220
1634273100000|2021-10-15 04:45:00|64338.1|64328.1|64337.7|64327.7|64339.1|64329.1|64335.8|64325.8|293
1634273400000|2021-10-15 04:50:00|64337.6|64327.6|64342.3|64332.3|64342.4|64332.4|64336.4|64326.4|299
1634273700000|2021-10-15 04:55:00|64342.4|64332.4|64341.6|64331.6|64344.6|64334.6|64340.5|64330.5|301
1634274000000|2021-10-15 05:00:00|64341.7|64331.7|64339.3|64329.3|64342.4|64332.4|64337.3|64327.3|366
1634274300000|2021-10-15 05:05:00|64339.4|64329.4|64338.3|64328.3|64340.3|64330.3|64335.9|64325.9|291
1634274600000|2021-10-15 05:10:00|64338.4|64328.4|64332|64322|64339.3|64329.3|64331|64321|356
1634274900000|2021-10-15 05:15:00|64332.2|64322.2|64338.1|64328.1|64338.7|64328.7|64331.8|64321.8|372
1634275200000|2021-10-15 05:20:00|64338.2|64328.2|64341|64331|64343.3|64333.3|64337.3|64327.3|346
1634275500000|2021-10-15 05:25:00|64341.1|64331.1|64340|64330|64342.5|64332.5|64336.3|64326.3|343
1634275800000|2021-10-15 05:30:00|64340.1|64330.1|64339.8|64329.8|64343.9|64333.9|64338.4|64328.4|436
1634276100000|2021-10-15 05:35:00|64339.9|64329.9|64336.6|64326.6|64342.2|64332.2|64336.2|64326.2|382
1634276400000|2021-10-15 05:40:00|64336.5|64326.5|64335.8|64325.8|64336.7|64326.7|64333.6|64323.6|307
1634276700000|2021-10-15 05:45:00|64335.9|64325.9|64333.1|64323.1|64337.1|64327.1|64330.6|64320.6|455
1634277000000|2021-10-15 05:50:00|64333.5|64323.5|64336|64326|64336.4|64326.4|64330.2|64320.2|429
1634277300000|2021-10-15 05:55:00|64336.1|64326.1|64335|64325|64336.9|64326.9|64334.2|64324.2|402
1634277600000|2021-10-15 06:00:00|64334.3|64324.3|64328.8|64318.8|64336.2|64326.2|64328.5|64318.5|469
1634277900000|2021-10-15 06:05:00|64328.7|64318.7|64334.6|64324.6|64337.2|64327.2|64328.5|64318.5|492
1634278200000|2021-10-15 06:10:00|64334.5|64324.5|64328.1|64318.1|64342.7|64332.7|64326.6|64316.6|563
1634278500000|2021-10-15 06:15:00|64328|64318|64331.4|64321.4|64335.7|64325.7|64326.2|64316.2|539
1634278800000|2021-10-15 06:20:00|64331.5|64321.5|64337.5|64327.5|64341.9|64331.9|64331.4|64321.4|480
1634279100000|2021-10-15 06:25:00|64337.4|64327.4|64320.3|64310.3|64338|64328|64319.9|64309.9|480
1634279400000|2021-10-15 06:30:00|64320.5|64310.5|64318|64308|64324.8|64314.8|64316.4|64306.4|607
1634279700000|2021-10-15 06:35:00|64317.9|64307.9|64323.4|64313.4|64326.1|64316.1|64316.6|64306.6|461
1634280000000|2021-10-15 06:40:00|64323.6|64313.6|64324.5|64314.5|64327.9|64317.9|64312.4|64302.4|502
1634280300000|2021-10-15 06:45:00|64324.3|64314.3|64311.1|64301.1|64327.2|64317.2|64311.1|64301.1|481
1634280600000|2021-10-15 06:50:00|64311.2|64301.2|64288|64278|64311.6|64301.6|64286.8|64276.8|702
1634280900000|2021-10-15 06:55:00|64288.7|64278.7|64275.6|64265.6|64297.9|64287|64272.4|64262.4|830
1634281200000|2021-10-15 07:00:00|64275.5|64265.5|64270.7|64260.7|64285.3|64272.6|64265.6|64255.6|716
1634281500000|2021-10-15 07:05:00|64270.8|64260.8|64280.2|64270.2|64282.4|64272.4|64268.4|64258.4|724
1634281800000|2021-10-15 07:10:00|64280.1|64270.1|64273.4|64263.4|64286.7|64276.7|64269.5|64259.5|648
1634282100000|2021-10-15 07:15:00|64273.3|64263.3|64248.8|64238.8|64274|64264|64247.4|64237.4|748
1634282400000|2021-10-15 07:20:00|64248.7|64238.7|64252.5|64242.5|64263|64253|64245.4|64235.4|587
1634282700000|2021-10-15 07:25:00|64252.6|64242.6|64244.3|64234.3|64254.5|64244.5|64226.7|64216.7|660
1634283000000|2021-10-15 07:30:00|64244.4|64234.4|64242.5|64232.5|64252.1|64242.1|64239.8|64229.8|660
1634283300000|2021-10-15 07:35:00|64242.3|64232.3|64252.6|64242.6|64256.8|64243.2|64237.6|64227.6|546
1634283600000|2021-10-15 07:40:00|64252.3|64242.3|64246.8|64236.8|64252.9|64242.9|64245.3|64235.3|558
1634283900000|2021-10-15 07:45:00|64246.9|64236.9|64252.2|64242.2|64262.4|64252.4|64246.8|64236.8|546
1634284200000|2021-10-15 07:50:00|64252.3|64242.3|64250.5|64240.5|64255.5|64245.5|64246.1|64236.1|521
1634284500000|2021-10-15 07:55:00|64250.6|64240.6|64256.4|64246.4|64261.6|64251.6|64250.2|64240.2|558
1634284800000|2021-10-15 08:00:00|64256.5|64246.5|64253|64243|64260.5|64250.5|64250.9|64240.9|584
1634285100000|2021-10-15 08:05:00|64253.3|64243.3|64250.8|64240.8|64254.5|64244.5|64247|64237|515
1634285400000|2021-10-15 08:10:00|64250.4|64240.4|64268.4|64258.4|64269|64259|64250.3|64240.3|522
1634285700000|2021-10-15 08:15:00|64268.7|64258.7|64262.7|64252.7|64268.8|64258.8|64261.8|64251.8|430
1634286000000|2021-10-15 08:20:00|64262.6|64252.6|64277.4|64267.4|64278.1|64268.1|64262.2|64252.2|516
1634286300000|2021-10-15 08:25:00|64277.5|64267.5|64278.4|64268.4|64282.4|64272.4|64275.3|64265.3|533
1634286600000|2021-10-15 08:30:00|64278.5|64268.5|64280.7|64270.7|64281.7|64271.7|64271.9|64261.9|462
1634286900000|2021-10-15 08:35:00|64280.9|64270.9|64302.5|64292.5|64306|64296|64280.9|64270.9|670
1634287200000|2021-10-15 08:40:00|64302.1|64292.1|64298.9|64288.9|64303.2|64293.2|64298.8|64288.8|414
1634287500000|2021-10-15 08:45:00|64299.1|64289.1|64295.9|64285.9|64301.3|64291.3|64290.7|64280.7|445
1634287800000|2021-10-15 08:50:00|64295.8|64285.8|64296.1|64286.1|64297|64287|64286.2|64276.2|581
1634288100000|2021-10-15 08:55:00|64296.2|64286.2|64293.6|64283.6|64296.9|64286.9|64291.2|64281.2|526
1634288400000|2021-10-15 09:00:00|64293.8|64283.8|64290.1|64280.1|64294|64284|64285.7|64275.7|507
1634288700000|2021-10-15 09:05:00|64290.3|64280.3|64295.5|64285.5|64297.9|64287.9|64287.7|64277.7|523
1634289000000|2021-10-15 09:10:00|64295.9|64285.9|64289.3|64279.3|64295.9|64285.9|64282.4|64272.4|522
1634289300000|2021-10-15 09:15:00|64289.2|64279.2|64282.6|64272.6|64290.4|64280.4|64276.9|64266.9|551
1634289600000|2021-10-15 09:20:00|64282.8|64272.8|64291.5|64281.5|64292.7|64282.7|64282.2|64272.2|424
1634289900000|2021-10-15 09:25:00|64291.6|64281.6|64292.7|64282.7|64297|64287|64290.4|64280.4|351
1634290200000|2021-10-15 09:30:00|64292.5|64282.5|64294.2|64284.2|64295.5|64285.5|64292.5|64282.5|365
1634290500000|2021-10-15 09:35:00|64294.3|64284.3|64304.5|64294.5|64304.8|64294.8|64293.7|64283.7|394
1634290800000|2021-10-15 09:40:00|64304.8|64294.8|64308.3|64298.3|64309.1|64299.1|64304.1|64294.1|352
1634291100000|2021-10-15 09:45:00|64308.1|64298.1|64311.8|64301.8|64315.1|64305.1|64308.1|64298.1|542
1634291400000|2021-10-15 09:50:00|64311.7|64301.7|64311.4|64301.4|64313|64303|64308.1|64298.1|505
1634291700000|2021-10-15 09:55:00|64311.9|64301.9|64311.7|64301.7|64320.4|64310.4|64310.1|64300.1|496
1634292000000|2021-10-15 10:00:00|64311.8|64301.8|64307.5|64297.5|64315.7|64305.7|64307.5|64297.5|448
1634292300000|2021-10-15 10:05:00|64307.6|64297.6|64319.1|64309.1|64319.4|64309.4|64307.2|64297.2|416
1634292600000|2021-10-15 10:10:00|64319|64309|64324.9|64314.9|64331.6|64321.6|64318.8|64308.8|464
1634292900000|2021-10-15 10:15:00|64325.5|64315.5|64333.4|64323.4|64335.1|64325.1|64321.8|64311.8|402
1634293200000|2021-10-15 10:20:00|64333.3|64323.3|64331.7|64321.7|64337.3|64327.3|64330.5|64320.5|463
1634293500000|2021-10-15 10:25:00|64331.6|64321.6|64318.7|64308.7|64332.5|64322.5|64315.4|64305.4|421
1634293800000|2021-10-15 10:30:00|64318.8|64308.8|64325.4|64315.4|64329.2|64319.2|64312.8|64302.8|443
1634294100000|2021-10-15 10:35:00|64325.3|64315.3|64322.8|64312.8|64326.3|64316.3|64318.6|64305.6|490
1634294400000|2021-10-15 10:40:00|64322.2|64312.2|64317.4|64307.4|64325.4|64315.4|64316.9|64306.9|522
1634294700000|2021-10-15 10:45:00|64317.2|64307.2|64319.2|64309.2|64322|64312|64314.5|64304.5|464
1634295000000|2021-10-15 10:50:00|64319.4|64309.4|64312|64302|64320.1|64310.1|64311.3|64301.3|375
1634295300000|2021-10-15 10:55:00|64312.1|64302.1|64311.6|64301.6|64318.6|64308.6|64310.9|64300.9|526
1634295600000|2021-10-15 11:00:00|64311.8|64301.8|64314.1|64304.1|64319.3|64309.3|64310.8|64300.8|564
1634295900000|2021-10-15 11:05:00|64314.3|64304.3|64318.9|64308.9|64324.5|64314.5|64314.3|64304.3|463
1634296200000|2021-10-15 11:10:00|64318.7|64308.7|64319.7|64309.7|64321.5|64311.5|64318.4|64308.4|295
1634296500000|2021-10-15 11:15:00|64319.6|64309.6|64325|64315|64325.1|64315.1|64318.1|64308.1|308
1634296800000|2021-10-15 11:20:00|64325.2|64315.2|64320.7|64310.7|64326.4|64316.4|64320.1|64310.1|387
1634297100000|2021-10-15 11:25:00|64320.6|64310.6|64324.7|64314.7|64325.4|64315.4|64320.4|64310.4|312
1634297400000|2021-10-15 11:30:00|64324.8|64314.8|64318.6|64308.6|64325.3|64315.3|64318.6|64308.6|336
1634297700000|2021-10-15 11:35:00|64318.8|64308.8|64325|64315|64326.7|64316.7|64318.8|64308.8|346
1634298000000|2021-10-15 11:40:00|64325.3|64315.3|64327.2|64317.2|64327.4|64317.4|64324.8|64314.8|345
1634298300000|2021-10-15 11:45:00|64327|64317|64322.5|64312.5|64327.7|64317.7|64320.3|64310.3|516
1634298600000|2021-10-15 11:50:00|64322.4|64312.4|64319.7|64309.7|64324.2|64314.2|64316.2|64306.2|481
1634298900000|2021-10-15 11:55:00|64319.8|64309.8|64326.9|64316.9|64327.7|64317.7|64316.9|64306.9|393
1634299200000|2021-10-15 12:00:00|64326.7|64316.7|64331.3|64321.3|64331.9|64321.9|64326.3|64316.3|436
1634299500000|2021-10-15 12:05:00|64331.4|64321.4|64342.4|64332.4|64348.1|64338.1|64330.3|64320.3|429
1634299800000|2021-10-15 12:10:00|64342.9|64332.9|64343.9|64333.9|64348.6|64338.6|64341.8|64331.8|389
1634300100000|2021-10-15 12:15:00|64343.4|64333.4|64352.2|64342.2|64352.4|64342.4|64337.4|64327.4|503
1634300400000|2021-10-15 12:20:00|64352|64342|64350.4|64340.4|64355|64345|64346.2|64336.2|531
1634300700000|2021-10-15 12:25:00|64350.7|64340.7|64358.6|64338.6|64359.6|64344.7|64344.9|64331.1|514
1634301000000|2021-10-15 12:30:00|64358.4|64338.4|64349.6|64339.6|64369.4|64353.2|64348.4|64337.9|769
1634301300000|2021-10-15 12:35:00|64349.8|64339.8|64350.2|64340.2|64353.5|64343.5|64343.7|64333.7|723
1634301600000|2021-10-15 12:40:00|64350.4|64340.4|64357.6|64347.6|64362.6|64352.6|64348.7|64338.7|676
1634301900000|2021-10-15 12:45:00|64357.5|64347.5|64362.8|64352.8|64363.6|64353.6|64354.3|64344.3|632
1634302200000|2021-10-15 12:50:00|64362.9|64352.9|64370.4|64360.4|64371.4|64361.4|64362.4|64352.4|677
1634302500000|2021-10-15 12:55:00|64370|64360|64381.8|64371.8|64383.1|64373.1|64370|64360|714
1634302800000|2021-10-15 13:00:00|64381.4|64371.4|64364.6|64354.6|64383|64373|64361.4|64351.4|818
1634303100000|2021-10-15 13:05:00|64364.9|64354.9|64363.8|64353.8|64369.2|64359.2|64360.2|64350.2|609
1634303400000|2021-10-15 13:10:00|64363.7|64353.7|64376.5|64366.5|64377.8|64367.8|64357.9|64347.9|684
1634303700000|2021-10-15 13:15:00|64376.9|64366.9|64357.5|64347.5|64377.6|64367.6|64356.6|64346.6|686
1634304000000|2021-10-15 13:20:00|64357.6|64347.6|64361.7|64351.7|64363.7|64353.7|64347.1|64337.1|694
1634304300000|2021-10-15 13:25:00|64361.4|64351.4|64349.7|64339.7|64367.8|64357.8|64349.7|64339.7|634
1634304600000|2021-10-15 13:30:00|64349.9|64339.9|64352.1|64342.1|64363.7|64353.7|64348.3|64338.3|781
1634304900000|2021-10-15 13:35:00|64351.8|64341.8|64343.7|64333.7|64352.3|64342.3|64338.8|64328.8|755
1634305200000|2021-10-15 13:40:00|64343.6|64333.6|64339|64329|64346.5|64336.5|64335.2|64325.2|642
1634305500000|2021-10-15 13:45:00|64338.6|64328.6|64333.3|64323.3|64338.6|64328.6|64325.7|64314.3|822
1634305800000|2021-10-15 13:50:00|64333.4|64323.4|64333.4|64323.4|64339.6|64329.6|64331.8|64321.8|678
1634306100000|2021-10-15 13:55:00|64333.7|64323.7|64335.5|64315.5|64342.9|64328.7|64328.7|64315.3|602
1634306400000|2021-10-15 14:00:00|64335.3|64315.3|64328.3|64318.3|64339.5|64325.1|64320.5|64306.4|823
1634306700000|2021-10-15 14:05:00|64328.7|64318.7|64325.5|64315.5|64337.8|64324|64324.1|64309.2|818
1634307000000|2021-10-15 14:10:00|64325.4|64315.4|64325.4|64315.4|64330.4|64320.4|64323.9|64313.9|761
1634307300000|2021-10-15 14:15:00|64325.5|64315.5|64324.5|64314.5|64333.7|64323.7|64319.7|64309.7|830
1634307600000|2021-10-15 14:20:00|64324.4|64314.4|64320.5|64310.5|64326.2|64316.2|64319.5|64309.5|748
1634307900000|2021-10-15 14:25:00|64320.3|64310.3|64331.4|64321.4|64331.7|64321.7|64319.9|64309.9|822
1634308200000|2021-10-15 14:30:00|64331|64321|64320.6|64310.6|64332.1|64322.1|64319.2|64309.2|690
1634308500000|2021-10-15 14:35:00|64320.7|64310.7|64306.5|64296.5|64320.8|64310.8|64296.3|64286.3|664
1634308800000|2021-10-15 14:40:00|64306.6|64296.6|64300.1|64290.1|64307.3|64297.3|64299.2|64289.2|684
1634309100000|2021-10-15 14:45:00|64299.9|64289.9|64297.1|64287.1|64303|64290.9|64291.7|64281.7|680
1634309400000|2021-10-15 14:50:00|64297.3|64287.3|64293.5|64283.5|64301.7|64291.7|64289.8|64279.8|766
1634309700000|2021-10-15 14:55:00|64293.7|64283.7|64311.3|64301.3|64313.4|64303.4|64293.7|64283.7|775
1634310000000|2021-10-15 15:00:00|64311.2|64301.2|64317.3|64307.3|64323.9|64313.9|64309.3|64299.3|627
1634310300000|2021-10-15 15:05:00|64318|64308|64324.6|64314.6|64326|64316|64310.8|64300.8|682
1634310600000|2021-10-15 15:10:00|64324.5|64314.5|64339.1|64329.1|64342.7|64332.7|64324.1|64314.1|645
1634310900000|2021-10-15 15:15:00|64339.2|64329.2|64336.6|64326.6|64345.6|64335.6|64335.2|64325.2|514
1634311200000|2021-10-15 15:20:00|64336.5|64326.5|64336.9|64326.9|64339.7|64329.7|64335.4|64325.4|377
1634311500000|2021-10-15 15:25:00|64336.7|64326.7|64334.2|64324.2|64342|64332|64332.2|64322.2|432
1634311800000|2021-10-15 15:30:00|64334|64324|64345.5|64335.5|64345.6|64335.6|64333.4|64323.4|462
1634312100000|2021-10-15 15:35:00|64345.6|64335.6|64354.2|64344.2|64355.9|64344.2|64342|64332|458
1634312400000|2021-10-15 15:40:00|64354.1|64344.1|64359|64349|64365.7|64351|64351.2|64341.2|506
1634312700000|2021-10-15 15:45:00|64358.9|64348.9|64360.1|64350.1|64367.7|64357.7|64356.7|64346.7|648
1634313000000|2021-10-15 15:50:00|64359.9|64349.9|64358.9|64348.9|64368.2|64358.2|64357.2|64347.2|619
1634313300000|2021-10-15 15:55:00|64358.8|64348.8|64367.3|64357.3|64367.9|64357.9|64355.1|64345.1|569
1634313600000|2021-10-15 16:00:00|64367.2|64357.2|64360.3|64350.3|64367.4|64357.4|64357.3|64347.3|367
1634313900000|2021-10-15 16:05:00|64360.4|64350.4|64350.5|64340.5|64364.5|64352.6|64349.2|64339.2|504
1634314200000|2021-10-15 16:10:00|64350.4|64340.4|64349.7|64339.7|64353|64343|64347.8|64337.8|433
1634314500000|2021-10-15 16:15:00|64350|64340|64359.1|64339.1|64359.3|64341.1|64349.6|64335.8|280
1634314800000|2021-10-15 16:20:00|64358.9|64338.9|64361.7|64351.7|64363|64353|64353.2|64338.3|419
1634315100000|2021-10-15 16:25:00|64362|64352|64356.1|64346.1|64367.8|64353.6|64355.9|64343.8|442
1634315400000|2021-10-15 16:30:00|64356.3|64346.3|64359.6|64349.6|64359.8|64349.8|64353.8|64343.8|402
1634315700000|2021-10-15 16:35:00|64359.5|64349.5|64354.2|64344.2|64367.2|64353|64354.1|64339.3|396
1634316000000|2021-10-15 16:40:00|64354.3|64344.3|64362|64352|64362.7|64352.4|64354|64340.4|348
1634316300000|2021-10-15 16:45:00|64362.5|64352.5|64367|64347|64368.7|64354.6|64361|64346.4|410
1634316600000|2021-10-15 16:50:00|64367.2|64347.2|64359.7|64339.7|64367.3|64352.4|64353.4|64337.9|304
1634316900000|2021-10-15 16:55:00|64359.6|64339.6|64357.2|64347.2|64362.7|64348.9|64354|64339|352
1634317200000|2021-10-15 17:00:00|64356.9|64346.9|64358.2|64348.2|64359.9|64349.2|64353.7|64339.6|367
1634317500000|2021-10-15 17:05:00|64358.1|64348.1|64359.3|64349.3|64359.9|64349.9|64356.7|64346.7|277
1634317800000|2021-10-15 17:10:00|64359.1|64349.1|64359.3|64349.3|64364.8|64350.1|64357.1|64344.4|257
1634318100000|2021-10-15 17:15:00|64359.4|64349.4|64358.5|64348.5|64362.7|64349.7|64357.3|64342.6|254
1634318400000|2021-10-15 17:20:00|64358.4|64348.4|64350.3|64340.3|64358.4|64348.4|64350.3|64340.3|301
1634318700000|2021-10-15 17:25:00|64350.5|64340.5|64354.5|64344.5|64359.6|64345|64347.8|64336.3|353
1634319000000|2021-10-15 17:30:00|64354.2|64344.2|64350|64340|64356.7|64344.5|64349|64335.6|297
1634319300000|2021-10-15 17:35:00|64350.1|64340.1|64350.1|64340.1|64357.2|64342.7|64348.6|64335.6|258
1634319600000|2021-10-15 17:40:00|64350.2|64340.2|64348.5|64338.5|64352.2|64342.2|64348.4|64338.4|245
1634319900000|2021-10-15 17:45:00|64348.6|64338.6|64350.3|64340.3|64355.5|64340.6|64348.1|64335.2|242
1634320200000|2021-10-15 17:50:00|64350.4|64340.4|64353.2|64343.2|64358.5|64343.7|64348.7|64337.1|232
1634320500000|2021-10-15 17:55:00|64353.1|64343.1|64357.5|64347.5|64362|64351.3|64352.8|64339.2|288
1634320800000|2021-10-15 18:00:00|64357.6|64347.6|64356.8|64336.8|64357.7|64347.7|64351.1|64336.3|261
1634321100000|2021-10-15 18:05:00|64356.7|64336.7|64350.1|64340.1|64360.1|64345.4|64349.1|64335.2|220
1634321400000|2021-10-15 18:10:00|64350|64340|64347.2|64337.2|64350.2|64340.2|64347|64337|195
1634321700000|2021-10-15 18:15:00|64347.5|64337.5|64350.4|64340.4|64355.2|64340.7|64345.5|64334.4|156
1634322000000|2021-10-15 18:20:00|64350.5|64340.5|64349.6|64339.6|64356.1|64342.5|64348.8|64335.1|211
1634322300000|2021-10-15 18:25:00|64349.8|64339.8|64356.3|64336.3|64356.4|64341.4|64346.7|64333.9|202
1634322600000|2021-10-15 18:30:00|64356.2|64336.2|64354.5|64344.5|64362.5|64348.2|64350.7|64335.6|300
1634322900000|2021-10-15 18:35:00|64354.8|64344.8|64353.5|64343.5|64360.3|64347.4|64352.9|64337.7|325
1634323200000|2021-10-15 18:40:00|64353.2|64343.2|64354|64344|64360.5|64346.9|64352.7|64337.6|257
1634323500000|2021-10-15 18:45:00|64354.1|64344.1|64353.1|64343.1|64359.6|64346.1|64351.5|64336.7|281
1634323800000|2021-10-15 18:50:00|64352.6|64342.6|64348.5|64338.5|64355.6|64343.2|64347|64333.2|297
1634324100000|2021-10-15 18:55:00|64348.6|64338.6|64347.2|64337.2|64348.7|64338.7|64345.1|64335.1|336
1634324400000|2021-10-15 19:00:00|64347.3|64337.3|64352.3|64342.3|64356.8|64342.4|64346|64331.3|254
1634324700000|2021-10-15 19:05:00|64352.1|64342.1|64371.7|64351.7|64373|64356.7|64350.1|64335.4|323
1634325000000|2021-10-15 19:10:00|64371.6|64351.6|64358.5|64348.5|64374.4|64359|64357.8|64342.4|333
1634325300000|2021-10-15 19:15:00|64358.4|64348.4|64360.9|64350.9|64369|64351|64356.3|64341.4|326
1634325600000|2021-10-15 19:20:00|64366.2|64346.2|64368.2|64348.2|64368.8|64353.9|64360.8|64345.4|246
1634325900000|2021-10-15 19:25:00|64368.1|64348.1|64365.9|64345.9|64368.7|64353.8|64361.7|64343.6|283
1634326200000|2021-10-15 19:30:00|64365.8|64345.8|64366.8|64346.8|64370.5|64350.5|64365.8|64345.8|267
1634326500000|2021-10-15 19:35:00|64366.9|64346.9|64365.2|64345.2|64372.4|64352.4|64357.8|64338.1|391
1634326800000|2021-10-15 19:40:00|64363.9|64343.9|64360.6|64340.6|64365.3|64350|64360|64340.2|339
1634327100000|2021-10-15 19:45:00|64360.4|64340.4|64359.6|64339.6|64363.5|64343.5|64359.1|64339.1|355
1634327400000|2021-10-15 19:50:00|64359.3|64339.3|64358.2|64338.2|64361.2|64344.7|64353.1|64337.2|268
1634327700000|2021-10-15 19:55:00|64358.8|64338.8|64361.2|64341.2|64364.6|64348.1|64355.1|64338.8|408
1634328000000|2021-10-15 20:00:00|64360.6|64340.6|64354.2|64334.2|64361.7|64341.7|64354.2|64334.2|287
1634328300000|2021-10-15 20:05:00|64355.1|64335.1|64352.3|64332.3|64356.8|64336.8|64351.3|64331.3|199
1634328600000|2021-10-15 20:10:00|64353|64333|64353.4|64333.4|64357|64337|64351.6|64331.6|133
1634328900000|2021-10-15 20:15:00|64353.7|64333.7|64353.2|64333.2|64354.9|64334.9|64353|64333|109
1634329200000|2021-10-15 20:20:00|64353.3|64333.3|64351.3|64331.3|64354.2|64334.2|64350.2|64330.2|93
1634329500000|2021-10-15 20:25:00|64351.9|64331.9|64351.4|64331.4|64352|64332|64350.7|64330.7|110
1634329800000|2021-10-15 20:30:00|64351.5|64331.5|64351.3|64331.3|64357.7|64337.7|64351|64331|365
1634330100000|2021-10-15 20:35:00|64351.4|64331.4|64356.4|64336.4|64359|64339|64351|64331|259
1634330400000|2021-10-15 20:40:00|64356.8|64336.8|64352.5|64342.5|64361|64342.5|64352.5|64332.6|169
1634330700000|2021-10-15 20:45:00|64357.4|64337.4|64352.7|64332.7|64359|64339|64349.2|64329.2|215
1634331000000|2021-10-15 20:50:00|64353.1|64333.1|64353.8|64333.8|64356.8|64336.8|64350.9|64330.9|142
1634331300000|2021-10-15 20:55:00|64353.7|64333.7|64353.8|64333.8|64357.5|64337.5|64352.9|64332.9|200
1634500800000|2021-10-17 20:00:00|64355.4|64266.2|64355.4|64266.2|64382|64275.7|64355.4|64266.2|6
1634501100000|2021-10-17 20:05:00|64376.4|64273.6|64355.4|64266.2|64387.6|64273.6|64355.4|64262.4|5
1634501400000|2021-10-17 20:10:00|64382|64268|64355.4|64266.2|64382|64275.7|64355.4|64266.2|6
1634501700000|2021-10-17 20:15:00|64357.1|64270.7|64382|64268|64382|64275.7|64355.4|64266.2|12
1634502000000|2021-10-17 20:20:00|64379.8|64265.7|64355.4|64266.2|64382|64273.6|64355.4|64265.7|7
1634502300000|2021-10-17 20:25:00|64382|64268|64355.4|64266.2|64387.6|64275.7|64355.4|64262.4|11
1634502600000|2021-10-17 20:30:00|64355.9|64267.9|64376.4|64273.6|64382|64275.7|64355.4|64266.2|8
1634502900000|2021-10-17 20:35:00|64382|64268|64374.3|64275.7|64382|64275.7|64374.3|64268|7
1634503200000|2021-10-17 20:40:00|64355.4|64266.2|64355.4|64266.2|64374.3|64275.7|64355.4|64266.2|11
1634503500000|2021-10-17 20:45:00|64374.3|64275.7|64355.4|64266.2|64374.3|64275.7|64355.4|64266.2|11
1634503800000|2021-10-17 20:50:00|64382|64268|64382|64268|64382|64273.6|64355.4|64266.2|6
1634504100000|2021-10-17 20:55:00|64374.3|64275.7|64352.6|64330.6|64387.6|64336.5|64346.6|64262.4|25
1634504400000|2021-10-17 21:00:00|64352|64330|64350.9|64328.9|64396|64336.5|64341.8|64261.4|69
1634504700000|2021-10-17 21:05:00|64351.8|64329.8|64367.5|64307.9|64401.4|64339.7|64342.5|64265.3|93
1634505000000|2021-10-17 21:10:00|64369.2|64303.9|64366.3|64311.7|64386.7|64320.9|64362.9|64296.5|155
1634505300000|2021-10-17 21:15:00|64366.7|64313.7|64368.5|64310.9|64375.8|64313.9|64364.4|64298.8|58
1634505600000|2021-10-17 21:20:00|64371.8|64306.8|64373.2|64306.8|64373.2|64313.4|64366.6|64306.8|33
1634505900000|2021-10-17 21:25:00|64369.5|64309.1|64369.3|64310.7|64373.2|64313.4|64366.6|64306.8|28
1634506200000|2021-10-17 21:30:00|64359.2|64306.1|64375|64268.6|64386.1|64306.1|64358.6|64261.6|126
1634506500000|2021-10-17 21:35:00|64372.4|64268.1|64370.9|64266.5|64385.5|64271.4|64359.1|64263.9|68
1634506800000|2021-10-17 21:40:00|64370.3|64271.2|64370.7|64263.1|64386.4|64273.4|64362.1|64263.1|76
1634507100000|2021-10-17 21:45:00|64372.5|64262.9|64383|64265.2|64384.5|64270.9|64366.7|64261.9|132
1634507400000|2021-10-17 21:50:00|64369.4|64263.5|64369.8|64264.8|64385|64273|64364.5|64260.7|114
1634507700000|2021-10-17 21:55:00|64374.1|64264|64368.3|64268.1|64383.1|64270.7|64356.2|64262.6|111
1634508000000|2021-10-17 22:00:00|64380.4|64270.3|64377.6|64288.2|64395.1|64308.2|64367.3|64262.5|251
1634508300000|2021-10-17 22:05:00|64374.9|64283.2|64382.4|64288.9|64390.3|64302.9|64361.1|64275.5|426
1634508600000|2021-10-17 22:10:00|64382.3|64291.1|64372.2|64294.3|64385.8|64303.8|64361.1|64281.2|164
1634508900000|2021-10-17 22:15:00|64393|64273|64373.2|64302.8|64393|64326.8|64344.7|64273|224
1634509200000|2021-10-17 22:20:00|64376|64290.1|64376.1|64295.5|64379.7|64306.8|64360.7|64277.3|150
1634509500000|2021-10-17 22:25:00|64376.4|64290.2|64370.5|64317.8|64383.5|64319.7|64358.9|64277.6|456
1634509800000|2021-10-17 22:30:00|64370.3|64317.4|64369.2|64317.2|64380.6|64320.1|64360.9|64299.2|369
1634510100000|2021-10-17 22:35:00|64368.2|64318.4|64366.1|64312.5|64375.1|64324.8|64360.1|64295.8|308
1634510400000|2021-10-17 22:40:00|64364.9|64313.2|64369.5|64311.3|64380.4|64321|64359.2|64280.3|333
1634510700000|2021-10-17 22:45:00|64368.4|64309.2|64373.7|64324.7|64374.8|64327.9|64357.4|64304.7|273
1634511000000|2021-10-17 22:50:00|64373.2|64327.3|64369.8|64308.8|64381.1|64330.9|64361.8|64278.1|345
1634511300000|2021-10-17 22:55:00|64367.4|64297.1|64355.5|64299.4|64378.4|64328.4|64350.7|64285|287
1634511600000|2021-10-17 23:00:00|64360.5|64296.4|64359.8|64323.9|64374.9|64329|64352.9|64294.2|325
1634511900000|2021-10-17 23:05:00|64358.8|64325.4|64363.1|64321.3|64368|64332.1|64351.8|64304.3|236
1634512200000|2021-10-17 23:10:00|64363.2|64319.8|64361.4|64325.4|64365|64334.9|64354.3|64307.7|327
1634512500000|2021-10-17 23:15:00|64361.8|64324.4|64365.9|64327.5|64371.4|64335.3|64354.5|64316.1|564
1634512800000|2021-10-17 23:20:00|64364.3|64327.9|64367|64327.1|64367.7|64341.7|64357.6|64324.5|295
1634513100000|2021-10-17 23:25:00|64366|64324.9|64335.9|64315.9|64367.5|64340.1|64335.2|64315.2|313
1634513400000|2021-10-17 23:30:00|64334.8|64314.8|64328.3|64308.3|64337.5|64317.5|64327.7|64307.7|297
1634513700000|2021-10-17 23:35:00|64328.4|64308.4|64332.1|64312.1|64335.2|64315.2|64327.6|64307.6|302
1634514000000|2021-10-17 23:40:00|64332.4|64312.4|64335.1|64315.1|64335.6|64315.6|64330.9|64310.9|268
1634514300000|2021-10-17 23:45:00|64334.8|64314.8|64332|64312|64336|64316|64326.8|64306.8|355
1634514600000|2021-10-17 23:50:00|64331.8|64311.8|64330.5|64310.5|64333.4|64313.4|64326.4|64306.4|394
1634514900000|2021-10-17 23:55:00|64330.4|64310.4|64334.2|64314.2|64335|64315|64328.9|64308.9|329
1634515200000|2021-10-18 00:00:00|64330.6|64310.6|64331.4|64311.4|64335.5|64315.5|64329.9|64309.9|584
1634515500000|2021-10-18 00:05:00|64331.5|64311.5|64331.9|64311.9|64333.3|64313.3|64329|64309|475
1634515800000|2021-10-18 00:10:00|64331.7|64311.7|64332.2|64312.2|64335.1|64315.1|64330.8|64310.8|364
1634516100000|2021-10-18 00:15:00|64332.1|64312.1|64332.1|64312.1|64334.7|64314.7|64329.2|64309.2|354
1634516400000|2021-10-18 00:20:00|64331.9|64311.9|64334.5|64314.5|64334.8|64314.8|64325.2|64305.2|313
1634516700000|2021-10-18 00:25:00|64334.4|64314.4|64340.7|64320.7|64347.7|64327.7|64333.7|64313.7|395
1634517000000|2021-10-18 00:30:00|64340.3|64320.3|64336.2|64316.2|64343.5|64326.4|64333.3|64315.5|319
1634517300000|2021-10-18 00:35:00|64336.3|64316.3|64340.2|64320.2|64341.5|64321.5|64332.4|64312.4|362
1634517600000|2021-10-18 00:40:00|64340.4|64320.4|64336.6|64316.6|64346.1|64326.1|64334.2|64314.2|391
1634517900000|2021-10-18 00:45:00|64335.9|64315.9|64340.3|64320.3|64343.4|64323.4|64335.6|64315.6|430
1634518200000|2021-10-18 00:50:00|64340.4|64320.4|64338.2|64318.2|64343.2|64326.5|64334.3|64314.4|411
1634518500000|2021-10-18 00:55:00|64339.8|64319.8|64343.1|64323.1|64347.4|64327.6|64332.2|64317.1|565
1634518800000|2021-10-18 01:00:00|64342.9|64322.9|64331.9|64321.9|64350.5|64333.1|64330.9|64316|776
1634519100000|2021-10-18 01:05:00|64331.7|64321.7|64336.2|64316.2|64341.8|64326.9|64324.3|64309.8|622
1634519400000|2021-10-18 01:10:00|64336.3|64316.3|64332.3|64312.3|64341.8|64326|64325.8|64310.1|563
1634519700000|2021-10-18 01:15:00|64332.7|64312.7|64343|64323|64343.7|64328.3|64323|64306.4|566
1634520000000|2021-10-18 01:20:00|64342.4|64322.4|64316.5|64306.5|64343|64323|64316.5|64303.7|713
1634520300000|2021-10-18 01:25:00|64321.7|64301.7|64314.7|64304.7|64332|64313.6|64296.6|64280.8|733
1634520600000|2021-10-18 01:30:00|64314.9|64304.9|64312.8|64302.8|64330|64315.4|64309.4|64294.8|741
1634520900000|2021-10-18 01:35:00|64313.4|64303.4|64339.5|64319.5|64339.6|64319.6|64310.2|64298.6|752
1634521200000|2021-10-18 01:40:00|64339.4|64319.4|64325.7|64305.7|64339.6|64319.6|64322.3|64302.3|754
1634521500000|2021-10-18 01:45:00|64325.9|64305.9|64328.4|64318.4|64337.4|64322.4|64323.4|64305.9|700
1634521800000|2021-10-18 01:50:00|64328.6|64318.6|64325.1|64305.1|64329.3|64319.3|64314.5|64301.3|594
1634522100000|2021-10-18 01:55:00|64325.4|64305.4|64318|64298|64328.2|64309.9|64312.3|64295.9|768
1634522400000|2021-10-18 02:00:00|64318.1|64298.1|64325.2|64305.2|64333.3|64313.3|64316.4|64296.4|752
1634522700000|2021-10-18 02:05:00|64325.1|64305.1|64324.5|64314.5|64325.1|64314.6|64315.5|64300.7|638
1634523000000|2021-10-18 02:10:00|64324.3|64314.3|64332.1|64322.1|64333.6|64323.6|64323.1|64308.9|675
1634523300000|2021-10-18 02:15:00|64331.8|64321.8|64323.2|64303.2|64339.1|64325.6|64316.7|64301.3|547
1634523600000|2021-10-18 02:20:00|64323.3|64303.3|64331.8|64311.8|64333.1|64323.1|64318.2|64303.3|490
1634523900000|2021-10-18 02:25:00|64331.9|64311.9|64331.1|64311.1|64335|64321.5|64323.8|64310.3|595
1634524200000|2021-10-18 02:30:00|64331|64311|64343.2|64333.2|64349.8|64333.9|64325.8|64309.9|685
1634524500000|2021-10-18 02:35:00|64343.1|64333.1|64350.5|64340.5|64367.5|64352.1|64343.1|64329.6|669
1634524800000|2021-10-18 02:40:00|64350.6|64340.6|64352.4|64342.4|64356.3|64346.3|64349.8|64339.8|498
1634525100000|2021-10-18 02:45:00|64352.5|64342.5|64361.5|64351.5|64362.3|64352.3|64352.1|64342.1|447
1634525400000|2021-10-18 02:50:00|64361.6|64351.6|64365.4|64355.4|64374.9|64360.3|64361|64349.2|538
1634525700000|2021-10-18 02:55:00|64365.5|64355.5|64380.4|64370.4|64392.7|64377.2|64363.5|64353.5|635
1634526000000|2021-10-18 03:00:00|64379.4|64369.4|64386.1|64376.1|64394.1|64381.3|64378.3|64368.3|633
1634526300000|2021-10-18 03:05:00|64386|64376|64386.6|64376.6|64391.2|64380.9|64384.5|64370.5|572
1634526600000|2021-10-18 03:10:00|64386.7|64376.7|64388.7|64378.7|64396|64382.7|64386.4|64371.3|525
1634526900000|2021-10-18 03:15:00|64388.9|64378.9|64383.3|64373.3|64390.6|64380.6|64383.1|64373.1|435
1634527200000|2021-10-18 03:20:00|64383.2|64373.2|64388.5|64378.5|64394|64379.9|64379.3|64364.9|542
1634527500000|2021-10-18 03:25:00|64389.2|64379.2|64386.6|64376.6|64392.1|64382.1|64385.2|64375.2|461
1634527800000|2021-10-18 03:30:00|64386.9|64376.9|64381.3|64361.3|64391.5|64377.8|64376.4|64360.5|425
1634528100000|2021-10-18 03:35:00|64381|64361|64376.7|64366.7|64382.1|64369.3|64373|64360.3|394
1634528400000|2021-10-18 03:40:00|64376.4|64366.4|64376.6|64356.6|64384.8|64371.7|64367.7|64352.8|558
1634528700000|2021-10-18 03:45:00|64376.7|64356.7|64365|64355|64376.8|64361.3|64362.6|64352.6|455
1634529000000|2021-10-18 03:50:00|64365.2|64355.2|64370.4|64360.4|64375|64361.6|64364.1|64351.1|441
1634529300000|2021-10-18 03:55:00|64370.6|64360.6|64376.7|64366.7|64378.8|64368.8|64368.7|64358.7|329
1634529600000|2021-10-18 04:00:00|64376.8|64366.8|64368.3|64348.3|64386.4|64372.2|64365.2|64347.1|555
1634529900000|2021-10-18 04:05:00|64368.1|64348.1|64377.4|64357.4|64377.7|64361.9|64367.5|64347.5|451
1634530200000|2021-10-18 04:10:00|64377.7|64357.7|64367.8|64357.8|64378.4|64362.9|64367.5|64352.8|440
1634530500000|2021-10-18 04:15:00|64367.7|64357.7|64368.8|64348.8|64368.8|64357.7|64361.3|64347.8|372
1634530800000|2021-10-18 04:20:00|64368.9|64348.9|64376.9|64356.9|64376.9|64361.8|64362.5|64348.9|402
1634531100000|2021-10-18 04:25:00|64371.6|64361.6|64368.7|64358.7|64376.9|64361.9|64368.5|64353.6|253
1634531400000|2021-10-18 04:30:00|64368.6|64358.6|64367.3|64357.3|64372.9|64359.2|64363.2|64350.9|290
1634531700000|2021-10-18 04:35:00|64367.7|64357.7|64369.6|64359.6|64375.1|64360.8|64365.3|64350.9|334
1634532000000|2021-10-18 04:40:00|64369.5|64359.5|64381|64361|64381.2|64367.1|64368.8|64358.8|379
1634532300000|2021-10-18 04:45:00|64376.2|64366.2|64374.2|64364.2|64377.7|64367.7|64370.8|64355.1|295
1634532600000|2021-10-18 04:50:00|64374.1|64364.1|64382|64372|64382|64372|64373.9|64363.9|311
1634532900000|2021-10-18 04:55:00|64382.2|64372.2|64375.9|64355.9|64384.6|64372.2|64368.1|64351.8|486
1634533200000|2021-10-18 05:00:00|64375.4|64355.4|64370|64360|64377.5|64362.1|64367.6|64353.4|390
1634533500000|2021-10-18 05:05:00|64369.9|64359.9|64367.8|64357.8|64371.1|64361.1|64367.7|64357.7|322
1634533800000|2021-10-18 05:10:00|64367.9|64357.9|64368.6|64358.6|64373.1|64363.1|64367.7|64357.7|329
1634534100000|2021-10-18 05:15:00|64368.7|64358.7|64365.6|64355.6|64371|64359.2|64364.3|64351|309
1634534400000|2021-10-18 05:20:00|64365.5|64355.5|64363.4|64353.4|64369.4|64359.4|64362.1|64352.1|346
1634534700000|2021-10-18 05:25:00|64363.3|64353.3|64361.3|64351.3|64363.9|64353.9|64360.3|64350.3|287
1634535000000|2021-10-18 05:30:00|64361.1|64351.1|64365.5|64355.5|64369.3|64359.3|64361.1|64351.1|453
1634535300000|2021-10-18 05:35:00|64366.6|64356.6|64365|64355|64371.9|64359.5|64363.5|64349.2|430
1634535600000|2021-10-18 05:40:00|64364.9|64354.9|64361.1|64351.1|64367.7|64357.7|64360.6|64350.6|445
1634535900000|2021-10-18 05:45:00|64360.6|64350.6|64358.2|64348.2|64362.7|64352.7|64357|64347|415
1634536200000|2021-10-18 05:50:00|64358.3|64348.3|64358.8|64348.8|64361.9|64351.9|64356.9|64346.9|400
1634536500000|2021-10-18 05:55:00|64358.9|64348.9|64359.1|64349.1|64360.2|64350.2|64347.6|64337.6|605
1634536800000|2021-10-18 06:00:00|64359.2|64349.2|64366.4|64356.4|64372.8|64358.8|64349.9|64339.9|591
1634537100000|2021-10-18 06:05:00|64366.3|64356.3|64362.9|64352.9|64371.2|64359.7|64359|64346.9|631
1634537400000|2021-10-18 06:10:00|64363.1|64353.1|64358.4|64348.4|64371.2|64361.2|64355.6|64345.6|600
1634537700000|2021-10-18 06:15:00|64358.1|64348.1|64358.9|64348.9|64362.5|64352.5|64356.2|64346.2|477
1634538000000|2021-10-18 06:20:00|64358.7|64348.7|64356.2|64346.2|64362|64352|64352.5|64342.5|676
1634538300000|2021-10-18 06:25:00|64356|64346|64358.9|64348.9|64363.4|64352.1|64356|64343|447
1634538600000|2021-10-18 06:30:00|64358.8|64348.8|64357.5|64347.5|64358.8|64348.8|64349.9|64339.9|568
1634538900000|2021-10-18 06:35:00|64357.4|64347.4|64363.6|64353.6|64368.9|64353.8|64354.6|64344.6|497
1634539200000|2021-10-18 06:40:00|64363.8|64353.8|64360.1|64350.1|64368.3|64358.3|64358.3|64348.3|513
1634539500000|2021-10-18 06:45:00|64360|64350|64361.5|64351.5|64368.3|64358.3|64359.2|64349.2|543
1634539800000|2021-10-18 06:50:00|64361.4|64351.4|64361.7|64351.7|64363.5|64353.5|64354.6|64344.6|463
1634540100000|2021-10-18 06:55:00|64360.9|64350.9|64369.1|64359.1|64369.4|64359.4|64356.3|64346.3|659
1634540400000|2021-10-18 07:00:00|64369.2|64359.2|64352.7|64342.7|64370.7|64360.7|64349.6|64339.6|692
1634540700000|2021-10-18 07:05:00|64352.8|64342.8|64346.3|64336.3|64355.3|64343.7|64344.4|64330.3|587
1634541000000|2021-10-18 07:10:00|64346.2|64336.2|64352.5|64342.5|64356.3|64346.3|64340.4|64330.4|635
1634541300000|2021-10-18 07:15:00|64353.4|64343.4|64353|64343|64356|64346|64343.3|64333.3|561
1634541600000|2021-10-18 07:20:00|64352.6|64342.6|64349.5|64339.5|64356.3|64346.3|64347.9|64337.9|485
1634541900000|2021-10-18 07:25:00|64349.6|64339.6|64336.6|64326.6|64349.6|64339.6|64334.3|64324.3|605
1634542200000|2021-10-18 07:30:00|64336.7|64326.7|64332|64322|64340.5|64330.5|64327.6|64317.6|556
1634542500000|2021-10-18 07:35:00|64331.9|64321.9|64336.4|64326.4|64337.5|64327.5|64321|64311|606
1634542800000|2021-10-18 07:40:00|64336.5|64326.5|64330.7|64320.7|64346.4|64336.4|64330.1|64320|637
1634543100000|2021-10-18 07:45:00|64330.6|64320.6|64335|64325|64340.4|64330.4|64330.5|64320.5|546
1634543400000|2021-10-18 07:50:00|64335.1|64325.1|64333.7|64323.7|64339.3|64329.3|64330.9|64320.9|473
1634543700000|2021-10-18 07:55:00|64333.8|64323.8|64329.8|64319.8|64336.2|64326.2|64325.8|64315.8|539
1634544000000|2021-10-18 08:00:00|64330|64320|64327.2|64317.2|64333.5|64323.5|64322.9|64312.9|561
1634544300000|2021-10-18 08:05:00|64327.4|64317.4|64326|64316|64329.7|64319.7|64322.4|64312.4|514
1634544600000|2021-10-18 08:10:00|64326.1|64316.1|64332.3|64322.3|64333.2|64323.2|64325.7|64315.7|495
1634544900000|2021-10-18 08:15:00|64332.4|64322.4|64330|64320|64336.6|64326.6|64325.1|64315.1|456
1634545200000|2021-10-18 08:20:00|64329.9|64319.9|64330.7|64320.7|64331|64321|64324.3|64314.3|505
1634545500000|2021-10-18 08:25:00|64330.8|64320.8|64342.1|64332.1|64345.1|64335.1|64330.6|64320.6|432
1634545800000|2021-10-18 08:30:00|64342.5|64332.5|64334.9|64324.9|64342.8|64332.8|64331.5|64321.5|639
1634546100000|2021-10-18 08:35:00|64335|64325|64342.8|64332.8|64343.4|64333.4|64335|64325|512
1634546400000|2021-10-18 08:40:00|64342.9|64332.9|64339.9|64329.9|64353.9|64338.9|64338.2|64328.2|644
1634546700000|2021-10-18 08:45:00|64340.1|64330.1|64333.7|64323.7|64343|64333|64332.2|64322.2|508
1634547000000|2021-10-18 08:50:00|64333.1|64323.1|64337.8|64327.8|64340.2|64330.2|64333|64323|564
1634547300000|2021-10-18 08:55:00|64338|64328|64331.4|64321.4|64338.4|64328.4|64330.3|64320.3|565
1634547600000|2021-10-18 09:00:00|64331.5|64321.5|64326.6|64316.6|64336.3|64326.3|64326.2|64316.2|651
1634547900000|2021-10-18 09:05:00|64326.5|64316.5|64322.6|64312.6|64328.3|64318.3|64322.3|64312.3|397
1634548200000|2021-10-18 09:10:00|64322.8|64312.8|64322.5|64312.5|64327|64317|64320|64310|366
1634548500000|2021-10-18 09:15:00|64322.2|64312.2|64320.6|64310.6|64324.6|64314.6|64319.7|64309.7|467
1634548800000|2021-10-18 09:20:00|64320.7|64310.7|64318.3|64308.3|64324.1|64314.1|64316.5|64306.5|475
1634549100000|2021-10-18 09:25:00|64318.2|64308.2|64316.5|64306.5|64320.5|64310.5|64316.1|64306.1|369
1634549400000|2021-10-18 09:30:00|64316.6|64306.6|64315.6|64305.6|64318.8|64308.8|64315.1|64305.1|347
1634549700000|2021-10-18 09:35:00|64314.9|64304.9|64310.3|64300.3|64317.1|64307.1|64307.6|64297.6|447
1634550000000|2021-10-18 09:40:00|64310.2|64300.2|64310.6|64300.6|64318.9|64308.9|64309.6|64299.6|552
1634550300000|2021-10-18 09:45:00|64310.7|64300.7|64306.5|64296.5|64313.7|64303.7|64303.8|64293.8|524
1634550600000|2021-10-18 09:50:00|64306.4|64296.4|64309.4|64299.4|64310.5|64300.5|64306.1|64296.1|462
1634550900000|2021-10-18 09:55:00|64309.3|64299.3|64304.3|64294.3|64318.6|64308.6|64304|64294|411
1634551200000|2021-10-18 10:00:00|64304.2|64294.2|64307.1|64297.1|64309.2|64299.2|64300.9|64290.9|383
1634551500000|2021-10-18 10:05:00|64307|64297|64313|64303|64320.1|64307.5|64306.5|64296.5|417
1634551800000|2021-10-18 10:10:00|64313.1|64303.1|64316.8|64306.8|64324.3|64310.6|64312.9|64302.9|387
1634552100000|2021-10-18 10:15:00|64316.9|64306.9|64320.9|64310.9|64327|64313.1|64315.9|64305.9|374
1634552400000|2021-10-18 10:20:00|64321|64311|64321.4|64311.4|64326.6|64314.7|64319.5|64306.4|365
1634552700000|2021-10-18 10:25:00|64321.5|64311.5|64316.2|64306.2|64324.3|64311.6|64315.5|64304.3|416
1634553000000|2021-10-18 10:30:00|64316.3|64306.3|64313.9|64303.9|64317.8|64307.8|64309.8|64299.8|485
1634553300000|2021-10-18 10:35:00|64313.8|64303.8|64310.6|64300.6|64315.4|64305.4|64310|64300|395
1634553600000|2021-10-18 10:40:00|64310.5|64300.5|64303.7|64293.7|64314.1|64304.1|64302.6|64292.6|496
1634553900000|2021-10-18 10:45:00|64303.6|64293.6|64297.7|64287.7|64307.1|64297.1|64295|64285|399
1634554200000|2021-10-18 10:50:00|64297.8|64287.8|64300.1|64290.1|64300.8|64290.8|64296|64286|271
1634554500000|2021-10-18 10:55:00|64299.9|64289.9|64298.4|64288.4|64300|64290|64294.2|64284.2|243
1634554800000|2021-10-18 11:00:00|64298.2|64288.2|64294.9|64284.9|64301.4|64291.4|64294.3|64284.3|374
1634555100000|2021-10-18 11:05:00|64295.1|64285.1|64292.2|64282.2|64295.1|64285.1|64291.2|64281.2|254
1634555400000|2021-10-18 11:10:00|64292.3|64282.3|64279.1|64269.1|64296.6|64283.5|64279|64269|430
1634555700000|2021-10-18 11:15:00|64279|64269|64289.1|64279.1|64289.7|64279.7|64279|64269|446
1634556000000|2021-10-18 11:20:00|64289.3|64279.3|64288|64278|64291|64281|64287.1|64277.1|347
1634556300000|2021-10-18 11:25:00|64288.3|64278.3|64288.3|64278.3|64289.9|64279.9|64286.1|64276.1|383
1634556600000|2021-10-18 11:30:00|64288.2|64278.2|64294.5|64284.5|64294.6|64284.6|64281|64271|425
1634556900000|2021-10-18 11:35:00|64294.7|64284.7|64304.9|64294.9|64306.9|64296.9|64291.2|64281.2|436
1634557200000|2021-10-18 11:40:00|64305|64295|64306.7|64296.7|64307.9|64297.9|64301.1|64287.3|409
1634557500000|2021-10-18 11:45:00|64306.8|64296.8|64308.2|64298.2|64311.5|64299.3|64303.7|64290|402
1634557800000|2021-10-18 11:50:00|64307.4|64297.4|64307.4|64297.4|64314.1|64304.1|64306.3|64296.3|407
1634558100000|2021-10-18 11:55:00|64307.5|64297.5|64305.2|64295.2|64308.2|64298.2|64300.9|64290.9|443
1634558400000|2021-10-18 12:00:00|64305.7|64295.7|64289.5|64279.5|64309.8|64299.8|64289.5|64278.8|648
1634558700000|2021-10-18 12:05:00|64289.8|64279.8|64286.1|64276.1|64293|64283|64286.1|64276.1|562
1634559000000|2021-10-18 12:10:00|64286|64276|64290|64270|64290.7|64277.7|64278|64265.6|515
1634559300000|2021-10-18 12:15:00|64289.9|64269.9|64286.8|64276.8|64296.2|64282.2|64284.3|64268.9|433
1634559600000|2021-10-18 12:20:00|64286.3|64276.3|64279.1|64269.1|64290.2|64276.3|64275.4|64261.1|693
1634559900000|2021-10-18 12:25:00|64279.3|64269.3|64289|64279|64291.6|64281.6|64276.6|64266.6|585
1634560200000|2021-10-18 12:30:00|64288.9|64278.9|64280|64270|64290.1|64280.1|64279.3|64269.3|581
1634560500000|2021-10-18 12:35:00|64280.2|64270.2|64281.4|64271.4|64298.5|64283.7|64277.9|64267.9|683
1634560800000|2021-10-18 12:40:00|64281.3|64271.3|64284.9|64274.9|64289.4|64274.9|64279.4|64265.5|518
1634561100000|2021-10-18 12:45:00|64285|64275|64298.1|64288.1|64303.5|64293.5|64285|64272.6|602
1634561400000|2021-10-18 12:50:00|64298.2|64288.2|64307.5|64297.5|64307.9|64297.9|64297|64287|700
1634561700000|2021-10-18 12:55:00|64307.4|64297.4|64306.7|64296.7|64318.1|64307.8|64301.8|64289.7|641
1634562000000|2021-10-18 13:00:00|64306.9|64296.9|64307.1|64297.1|64323|64311.4|64305.1|64291|817
1634562300000|2021-10-18 13:05:00|64307.3|64297.3|64315|64305|64321.1|64310.3|64306|64291.3|750
1634562600000|2021-10-18 13:10:00|64314.8|64304.8|64318.7|64308.7|64324.4|64310.7|64313.3|64303.3|542
1634562900000|2021-10-18 13:15:00|64318.5|64308.5|64311.5|64301.5|64323.9|64312.8|64310.6|64297.9|596
1634563200000|2021-10-18 13:20:00|64311.6|64301.6|64307.4|64297.4|64313.4|64303.4|64307.2|64297.2|533
1634563500000|2021-10-18 13:25:00|64306.9|64296.9|64303.6|64293.6|64321.3|64307.4|64301.2|64291.2|682
1634563800000|2021-10-18 13:30:00|64303.9|64293.9|64310.7|64300.7|64313.6|64303.6|64300.6|64285.7|834
1634564100000|2021-10-18 13:35:00|64310.6|64300.6|64300|64290|64314.9|64304.9|64299.1|64289.1|692
1634564400000|2021-10-18 13:40:00|64297.7|64287.7|64286.9|64276.9|64301.3|64289.2|64281.1|64271.1|758
1634564700000|2021-10-18 13:45:00|64287.2|64277.2|64287|64277|64298.8|64288.8|64282.8|64271.1|739
1634565000000|2021-10-18 13:50:00|64286.8|64276.8|64288|64278|64298.7|64288.7|64283.1|64272.8|731
1634565300000|2021-10-18 13:55:00|64288.7|64278.7|64288.5|64278.5|64296|64281.5|64282.7|64272.7|600
1634565600000|2021-10-18 14:00:00|64288.4|64278.4|64289.7|64279.7|64296.2|64284.9|64287.9|64275.9|656
1634565900000|2021-10-18 14:05:00|64289.8|64279.8|64284.4|64274.4|64295.6|64282.7|64284.3|64274.3|573
1634566200000|2021-10-18 14:10:00|64284.8|64274.8|64296.6|64286.6|64296.6|64286.6|64283.9|64272.2|614
1634566500000|2021-10-18 14:15:00|64298.8|64288.8|64299.6|64289.6|64302.6|64292.6|64298.5|64288.5|612
1634566800000|2021-10-18 14:20:00|64299.8|64289.8|64293.2|64283.2|64302.4|64292.4|64289.9|64279.9|557
1634567100000|2021-10-18 14:25:00|64293.9|64283.9|64288.1|64278.1|64296.3|64286.3|64287|64277|492
1634567400000|2021-10-18 14:30:00|64288|64278|64279.4|64269.4|64290.8|64280.8|64277.3|64267.3|644
1634567700000|2021-10-18 14:35:00|64279.6|64269.6|64271.4|64261.4|64281.6|64271.6|64269.8|64256|602
1634568000000|2021-10-18 14:40:00|64271.3|64261.3|64277|64267|64277.9|64267.9|64269.2|64259.2|571
1634568300000|2021-10-18 14:45:00|64277.1|64267.1|64276.2|64266.2|64286.1|64271|64273.7|64262.8|561
1634568600000|2021-10-18 14:50:00|64276.1|64266.1|64275.1|64265.1|64276.7|64266.7|64270|64260|546
1634568900000|2021-10-18 14:55:00|64275.4|64265.4|64267.5|64257.5|64275.4|64265.4|64264.2|64254.2|682
1634569200000|2021-10-18 15:00:00|64267.6|64257.6|64284.8|64274.8|64291.3|64276.5|64267.1|64257.1|651
1634569500000|2021-10-18 15:05:00|64284.2|64274.2|64290.7|64280.7|64291.1|64281.1|64282.2|64272.2|507
1634569800000|2021-10-18 15:10:00|64290.6|64280.6|64290.8|64280.8|64297|64283.4|64287.4|64277|488
1634570100000|2021-10-18 15:15:00|64290.9|64280.9|64286.5|64276.5|64291.9|64281.9|64285.4|64275.4|522
1634570400000|2021-10-18 15:20:00|64286.3|64276.3|64283.1|64273.1|64289.7|64279.7|64278.1|64268.1|522
1634570700000|2021-10-18 15:25:00|64282.9|64272.9|64285.9|64275.9|64286|64276|64281.6|64271.6|416
1634571000000|2021-10-18 15:30:00|64286.3|64276.3|64281.7|64271.7|64288.5|64278.2|64278.4|64266.3|553
1634571300000|2021-10-18 15:35:00|64281.6|64271.6|64275.5|64265.5|64284.6|64274.6|64275.3|64265.3|461
1634571600000|2021-10-18 15:40:00|64275.6|64265.6|64278.9|64268.9|64281.5|64271.5|64274.3|64264.3|461
1634571900000|2021-10-18 15:45:00|64278.8|64268.8|64264.7|64254.7|64278.8|64268.8|64264|64246.9|473
1634572200000|2021-10-18 15:50:00|64264.4|64254.4|64263.5|64253.5|64266.5|64256.3|64257.7|64243.8|457
1634572500000|2021-10-18 15:55:00|64263.4|64253.4|64264.9|64254.9|64267.3|64257.3|64262.3|64252.3|458
1634572800000|2021-10-18 16:00:00|64264.2|64254.2|64259|64249|64264.2|64254.2|64258.6|64248.6|339
1634573100000|2021-10-18 16:05:00|64259.1|64249.1|64262.4|64252.4|64262.7|64252.7|64258.6|64248.6|378
1634573400000|2021-10-18 16:10:00|64262.5|64252.5|64263.9|64253.9|64264.3|64254.3|64261.9|64251.9|329
1634573700000|2021-10-18 16:15:00|64263.6|64253.6|64261.8|64251.8|64268.8|64254.1|64261|64248.3|274
1634574000000|2021-10-18 16:20:00|64261.7|64251.7|64262.2|64252.2|64264.6|64254.6|64260.1|64250.1|387
1634574300000|2021-10-18 16:25:00|64261.7|64251.7|64264.6|64254.6|64265.4|64255.4|64261.1|64251.1|282
1634574600000|2021-10-18 16:30:00|64264.8|64254.8|64265.1|64255.1|64268.5|64258.5|64264.4|64254.4|336
1634574900000|2021-10-18 16:35:00|64265|64255|64266.3|64256.3|64268.1|64258.1|64264.4|64254.4|339
1634575200000|2021-10-18 16:40:00|64266.4|64256.4|64262.5|64252.5|64266.6|64256.6|64262.2|64252.2|253
1634575500000|2021-10-18 16:45:00|64262.4|64252.4|64270.5|64260.5|64273.5|64261.7|64262.4|64252.4|242
1634575800000|2021-10-18 16:50:00|64270.7|64260.7|64271.8|64261.8|64272.4|64262.4|64269.7|64259.7|241
1634576100000|2021-10-18 16:55:00|64271.7|64261.7|64271.8|64261.8|64273.5|64263.5|64270.6|64260.6|240
1634576400000|2021-10-18 17:00:00|64271.9|64261.9|64271.9|64261.9|64273|64263|64270.8|64260.8|199
1634576700000|2021-10-18 17:05:00|64272|64262|64279.7|64269.7|64283.2|64273.2|64271.9|64261.9|243
1634577000000|2021-10-18 17:10:00|64279.6|64269.6|64281.3|64271.3|64284.8|64274.8|64278.8|64268.8|294
1634577300000|2021-10-18 17:15:00|64281.4|64271.4|64278.2|64268.2|64285.4|64275.4|64277.9|64265.3|318
1634577600000|2021-10-18 17:20:00|64278|64268|64278.3|64268.3|64280.3|64270.3|64276.6|64266.6|306
1634577900000|2021-10-18 17:25:00|64278.4|64268.4|64277.3|64267.3|64282.5|64268.9|64273.9|64262.5|254
1634578200000|2021-10-18 17:30:00|64277.4|64267.4|64275.7|64265.7|64283.3|64270.4|64275.6|64263.3|191
1634578500000|2021-10-18 17:35:00|64275.8|64265.8|64277.1|64267.1|64277.2|64267.2|64274.8|64264.8|236
1634578800000|2021-10-18 17:40:00|64277|64267|64273.8|64263.8|64280.9|64267|64273.5|64260.9|205
1634579100000|2021-10-18 17:45:00|64273.9|64263.9|64276.6|64266.6|64278.4|64268.4|64273.9|64263.9|247
1634579400000|2021-10-18 17:50:00|64276.4|64266.4|64274.7|64264.7|64276.7|64266.7|64273.7|64263.7|196
1634579700000|2021-10-18 17:55:00|64274.8|64264.8|64284.6|64274.6|64285.1|64275.1|64274.6|64264.6|362
1634580000000|2021-10-18 18:00:00|64284.3|64274.3|64281.8|64271.8|64289.3|64279.3|64281.4|64271.4|398
1634580300000|2021-10-18 18:05:00|64281.7|64271.7|64286.6|64276.6|64287|64277|64280.9|64270.9|258
1634580600000|2021-10-18 18:10:00|64286.7|64276.7|64290.3|64280.3|64290.5|64280.5|64286.1|64276.1|253
1634580900000|2021-10-18 18:15:00|64290.1|64280.1|64286.3|64276.3|64290.6|64280.6|64285.9|64275.9|221
1634581200000|2021-10-18 18:20:00|64286.5|64276.5|64285.6|64275.6|64286.9|64276.9|64284.8|64274.8|227
1634581500000|2021-10-18 18:25:00|64285.5|64275.5|64290|64280|64301.9|64288.7|64285.3|64275.3|406
1634581800000|2021-10-18 18:30:00|64289.8|64279.8|64283.9|64273.9|64290.1|64280.1|64282.4|64272.4|257
1634582100000|2021-10-18 18:35:00|64283.8|64273.8|64284.4|64274.4|64285.4|64275.4|64283.5|64273.5|235
1634582400000|2021-10-18 18:40:00|64284.3|64274.3|64281.3|64271.3|64284.8|64274.8|64280.7|64270.7|252
1634582700000|2021-10-18 18:45:00|64281.5|64271.5|64286|64276|64286.6|64276.6|64280.8|64270.8|179
1634583000000|2021-10-18 18:50:00|64285.9|64275.9|64281|64271|64288.4|64276.1|64280.3|64265.3|267
1634583300000|2021-10-18 18:55:00|64281.1|64271.1|64284.2|64274.2|64284.2|64274.2|64281.1|64271.1|203
1634583600000|2021-10-18 19:00:00|64284.3|64274.3|64285.7|64275.7|64291|64276.6|64283.8|64269.1|272
1634583900000|2021-10-18 19:05:00|64285.6|64275.6|64287|64277|64293.9|64279.2|64284.1|64269.3|291
1634584200000|2021-10-18 19:10:00|64286.9|64276.9|64289.7|64279.7|64295.3|64280.2|64284.9|64270.2|262
1634584500000|2021-10-18 19:15:00|64289.6|64279.6|64289.5|64279.5|64295.9|64280.8|64287.4|64272.9|249
1634584800000|2021-10-18 19:20:00|64289.4|64279.4|64289.5|64279.5|64294.4|64279.8|64288.4|64274.1|166
1634585100000|2021-10-18 19:25:00|64289.6|64279.6|64294.1|64284.1|64296.7|64284.5|64289.5|64274.5|222
1634585400000|2021-10-18 19:30:00|64294.2|64284.2|64291.3|64281.3|64300.3|64285.3|64290.6|64275.9|236
1634585700000|2021-10-18 19:35:00|64291.6|64281.6|64298.7|64278.7|64298.7|64287.3|64290.6|64275.9|213
1634586000000|2021-10-18 19:40:00|64298.8|64278.8|64292.5|64282.5|64299.2|64284.1|64292.4|64277.9|175
1634586300000|2021-10-18 19:45:00|64292.4|64282.4|64298.3|64278.3|64299.9|64284.6|64290.8|64275.9|282
1634586600000|2021-10-18 19:50:00|64298.5|64278.5|64297|64277|64300.6|64285.8|64288.2|64273.8|316
1634586900000|2021-10-18 19:55:00|64291.8|64281.8|64295.3|64285.3|64302.1|64287.1|64291.8|64277.5|378
1634587200000|2021-10-18 20:00:00|64295.2|64285.2|64298.5|64288.5|64304.1|64288.7|64295.2|64283|186
1634587500000|2021-10-18 20:05:00|64298.3|64288.3|64303.8|64283.8|64304.7|64288.8|64298.2|64283.2|153
1634587800000|2021-10-18 20:10:00|64303.9|64283.9|64303.4|64283.4|64304.6|64289.2|64298.5|64282.4|225
1634588100000|2021-10-18 20:15:00|64303.1|64283.1|64303.6|64283.6|64304.2|64284.2|64302.7|64282.7|123
1634588400000|2021-10-18 20:20:00|64303.5|64283.5|64300.7|64280.7|64304.2|64284.2|64299.7|64279.7|187
1634588700000|2021-10-18 20:25:00|64300.3|64280.3|64300.2|64280.2|64300.9|64280.9|64299.7|64279.7|170
1634589000000|2021-10-18 20:30:00|64300.7|64280.7|64300.6|64280.6|64301|64281|64299.4|64279.4|184
1634589300000|2021-10-18 20:35:00|64300.9|64280.9|64302.8|64282.8|64303.7|64283.7|64299.9|64279.9|191
1634589600000|2021-10-18 20:40:00|64302.4|64282.4|64299.4|64279.4|64302.9|64282.9|64298.1|64278.1|311
1634589900000|2021-10-18 20:45:00|64299.7|64279.7|64298.7|64278.7|64299.8|64279.8|64297.7|64277.7|204
1634590200000|2021-10-18 20:50:00|64298.8|64278.8|64298.8|64278.8|64299.7|64279.7|64298|64278|135
1634590500000|2021-10-18 20:55:00|64298.7|64278.7|64293.5|64262.5|64303|64283|64288|64262.5|258
1634590800000|2021-10-18 21:00:00|64292.1|64272.1|64309.2|64253|64309.3|64273|64287.6|64253|40
1634591100000|2021-10-18 21:05:00|64309.3|64259.1|64298|64254.2|64312|64262|64290.5|64247.9|64
1634591400000|2021-10-18 21:10:00|64305.1|64254.1|64302.8|64253|64312|64262.4|64298.1|64244|67
1634591700000|2021-10-18 21:15:00|64302.2|64253.5|64300.6|64255.1|64308|64259.8|64300.1|64251|93
1634592000000|2021-10-18 21:20:00|64295.1|64258|64303.9|64254.6|64307.9|64259.6|64295.1|64253.8|104
1634592300000|2021-10-18 21:25:00|64305.7|64254.3|64303.1|64254.3|64309.1|64256.1|64299.2|64251.3|99
1634592600000|2021-10-18 21:30:00|64303.9|64252.6|64302.3|64255.6|64309.1|64256.1|64299.8|64251.9|107
1634592900000|2021-10-18 21:35:00|64306.3|64254|64301.2|64256.9|64308.8|64260.6|64298.5|64253.2|89
1634593200000|2021-10-18 21:40:00|64299.3|64257.5|64304.9|64255.2|64308.8|64258.7|64299.1|64253.3|102
1634593500000|2021-10-18 21:45:00|64306|64254.8|64302|64258.1|64311|64259|64299.3|64247.4|83
1634593800000|2021-10-18 21:50:00|64302.1|64250.7|64304.8|64252.1|64316.9|64258.6|64298.1|64249.6|121
1634594100000|2021-10-18 21:55:00|64310.5|64246|64303.8|64258.5|64314.3|64259.6|64300.3|64244.9|99
1634594400000|2021-10-18 22:00:00|64296.5|64253.3|64300.8|64256.3|64309.5|64262.5|64294.8|64251.9|454
1634594700000|2021-10-18 22:05:00|64300.4|64256.5|64293.8|64259.2|64308.7|64268.4|64288.4|64253.5|628
1634595000000|2021-10-18 22:10:00|64293.4|64258.6|64288.5|64268.5|64306.7|64269.7|64282.8|64257|430
1634595300000|2021-10-18 22:15:00|64287.8|64267.8|64285.9|64265.9|64294.8|64269.4|64283.1|64258.9|261
1634595600000|2021-10-18 22:20:00|64290.8|64260.8|64287.6|64267.6|64294.7|64269.8|64283.3|64257.9|261
1634595900000|2021-10-18 22:25:00|64286.9|64266.9|64284.6|64264.6|64295.7|64270.2|64282.2|64257.2|207
1634596200000|2021-10-18 22:30:00|64282|64262|64285|64265|64292.9|64268.9|64280.9|64256.1|297
1634596500000|2021-10-18 22:35:00|64284.9|64264.9|64281.9|64261.9|64289.9|64265.1|64280.7|64258|245
1634596800000|2021-10-18 22:40:00|64282.1|64262.1|64284.3|64264.3|64285.1|64265.1|64280.4|64260.4|218
1634597100000|2021-10-18 22:45:00|64284.1|64264.1|64282.8|64262.8|64285.2|64265.2|64280.9|64260.9|215
1634597400000|2021-10-18 22:50:00|64283|64263|64286.8|64266.8|64287.7|64267.7|64278.5|64258.5|278
1634597700000|2021-10-18 22:55:00|64287.1|64267.1|64287.4|64267.4|64288|64268|64285.9|64265.9|208
1634598000000|2021-10-18 23:00:00|64287.5|64267.5|64293.3|64273.3|64294.7|64274.7|64286.6|64266.6|282
1634598300000|2021-10-18 23:05:00|64293.1|64273.1|64287.3|64267.3|64295.5|64275.5|64286.1|64266.1|181
1634598600000|2021-10-18 23:10:00|64287.2|64267.2|64289.5|64269.5|64293|64273|64285.9|64265.9|278
1634598900000|2021-10-18 23:15:00|64289.4|64269.4|64296.8|64276.8|64299.7|64279.7|64288.3|64268.3|277
1634599200000|2021-10-18 23:20:00|64297.1|64277.1|64297.5|64277.5|64299|64279|64294.2|64274.2|219
1634599500000|2021-10-18 23:25:00|64297.1|64277.1|64296.9|64276.9|64297.7|64277.7|64296|64276|154
1634599800000|2021-10-18 23:30:00|64297|64277|64297.1|64277.1|64298.5|64278.5|64296.3|64276.3|176
1634600100000|2021-10-18 23:35:00|64297|64277|64297|64277|64298.3|64278.3|64295.4|64275.4|183
1634600400000|2021-10-18 23:40:00|64296.7|64276.7|64295.6|64275.6|64298.9|64278.9|64294.3|64274.3|180
1634600700000|2021-10-18 23:45:00|64295.2|64275.2|64296.3|64276.3|64298.5|64278.5|64294.7|64274.7|218
1634601000000|2021-10-18 23:50:00|64295.9|64275.9|64294.8|64274.8|64296.9|64276.9|64289.1|64269.1|351
1634601300000|2021-10-18 23:55:00|64294.9|64274.9|64295.1|64275.1|64301.1|64281.1|64294.3|64274.3|325
1634601600000|2021-10-19 00:00:00|64294.6|64274.6|64291.8|64271.8|64298.5|64278.5|64286.7|64270.2|632
1634601900000|2021-10-19 00:05:00|64291.9|64271.9|64287.4|64267.4|64296.4|64276.4|64286.4|64266.4|602
1634602200000|2021-10-19 00:10:00|64287.3|64267.3|64254.7|64234.7|64289.4|64269.4|64253.5|64233.5|501
1634602500000|2021-10-19 00:15:00|64254.8|64234.8|64262.9|64242.9|64264.7|64244.7|64247.7|64228.5|542
1634602800000|2021-10-19 00:20:00|64263.1|64243.1|64263|64243|64268.7|64253.9|64251.9|64236.1|568
1634603100000|2021-10-19 00:25:00|64263.1|64243.1|64254.7|64234.7|64263.6|64248.5|64249.5|64231.3|588
1634603400000|2021-10-19 00:30:00|64254.9|64234.9|64253|64233|64258|64238|64247.1|64230|677
1634603700000|2021-10-19 00:35:00|64253.1|64233.1|64257.6|64237.6|64263.2|64247.4|64249.7|64233|502
1634604000000|2021-10-19 00:40:00|64257.7|64237.7|64251|64231|64257.7|64237.8|64244.5|64229.7|484
1634604300000|2021-10-19 00:45:00|64251.1|64231.1|64235.6|64225.6|64256.3|64241.3|64235.1|64218.9|550
1634604600000|2021-10-19 00:50:00|64235.4|64225.4|64236.5|64226.5|64245.9|64231.2|64235.4|64220.8|576
1634604900000|2021-10-19 00:55:00|64236.6|64226.6|64236.4|64226.4|64239.5|64229.5|64233.3|64223.3|595
1634605200000|2021-10-19 01:00:00|64236.5|64226.5|64237.8|64227.8|64242.2|64229.3|64234.9|64221.1|645
1634605500000|2021-10-19 01:05:00|64238.4|64228.4|64235.6|64225.6|64243|64229.1|64230.1|64215.5|557
1634605800000|2021-10-19 01:10:00|64236|64226|64236.6|64216.6|64242|64226.8|64231.3|64216.3|522
1634606100000|2021-10-19 01:15:00|64236.8|64216.8|64251|64231|64254.2|64234.3|64231.4|64216.4|597
1634606400000|2021-10-19 01:20:00|64250.9|64230.9|64242.4|64232.4|64252.4|64238.7|64242.1|64227.8|569
1634606700000|2021-10-19 01:25:00|64242.5|64232.5|64241.9|64231.9|64249.3|64235.2|64234.9|64220.7|642
1634607000000|2021-10-19 01:30:00|64242.1|64232.1|64244.5|64224.5|64248.4|64232.5|64233.2|64219.7|748
1634607300000|2021-10-19 01:35:00|64244.6|64224.6|64198.1|64178.1|64245.2|64229.5|64194|64174|701
1634607600000|2021-10-19 01:40:00|64198|64178|64196.8|64186.8|64210.9|64190.9|64180.9|64163.6|859
1634607900000|2021-10-19 01:45:00|64197|64187|64166.1|64156.1|64202.2|64187.7|64157.3|64141.6|882
1634608200000|2021-10-19 01:50:00|64166.2|64156.2|64145.3|64125.3|64181.9|64167.4|64126.1|64106.1|857
1634608500000|2021-10-19 01:55:00|64145.2|64125.2|64143.8|64123.8|64154.3|64134.4|64127.8|64115.6|849
1634608800000|2021-10-19 02:00:00|64144.6|64124.6|64149.1|64139.1|64154.1|64139.1|64141.2|64123.3|786
1634609100000|2021-10-19 02:05:00|64148.9|64138.9|64158.5|64148.5|64159.8|64149.8|64139.1|64129.1|547
1634609400000|2021-10-19 02:10:00|64158.6|64148.6|64153.3|64143.3|64165.2|64151.9|64149.8|64135.4|734
1634609700000|2021-10-19 02:15:00|64153.4|64143.4|64151.9|64141.9|64159.1|64149.1|64148|64132.9|547
1634610000000|2021-10-19 02:20:00|64151.8|64141.8|64158.1|64148.1|64173.2|64158.9|64151.6|64140.2|573
1634610300000|2021-10-19 02:25:00|64158|64148|64161.1|64151.1|64165.8|64154.5|64152.9|64142.9|504
1634610600000|2021-10-19 02:30:00|64160.7|64150.7|64152|64142|64164.5|64151.2|64146|64136|564
1634610900000|2021-10-19 02:35:00|64152.5|64142.5|64147|64137|64157.8|64145.7|64145.2|64132.2|579
1634611200000|2021-10-19 02:40:00|64147.2|64137.2|64147.8|64137.8|64150.9|64140.5|64138|64123.3|657
1634611500000|2021-10-19 02:45:00|64147.9|64137.9|64139.5|64119.5|64150.3|64139.9|64134.2|64118.4|649
1634611800000|2021-10-19 02:50:00|64139.7|64119.7|64113.2|64093.2|64142.5|64127.2|64106.1|64091.7|687
1634612100000|2021-10-19 02:55:00|64113.3|64093.3|64099.4|64079.4|64121.1|64101.8|64087.1|64072.2|818
1634612400000|2021-10-19 03:00:00|64099.3|64079.3|64095.3|64085.3|64112.1|64096.6|64090.2|64076.4|720
1634612700000|2021-10-19 03:05:00|64095.6|64085.6|64111|64101|64118.1|64103.4|64090.9|64080.9|625
1634613000000|2021-10-19 03:10:00|64110.9|64100.9|64113.2|64103.2|64117.6|64103.7|64105.9|64091.5|570
1634613300000|2021-10-19 03:15:00|64113.3|64103.3|64115.2|64105.2|64121.8|64109.6|64112.4|64096.8|489
1634613600000|2021-10-19 03:20:00|64115.3|64105.3|64113.1|64103.1|64117.1|64105.3|64108.2|64093.2|427
1634613900000|2021-10-19 03:25:00|64113.2|64103.2|64113.3|64103.3|64119.8|64107.6|64108.3|64098.3|436
1634614200000|2021-10-19 03:30:00|64113.2|64103.2|64101.3|64081.3|64113.9|64103.9|64086.1|64072.8|567
1634614500000|2021-10-19 03:35:00|64100.8|64080.8|64087.3|64067.3|64103.3|64088.7|64084.4|64064.4|587
1634614800000|2021-10-19 03:40:00|64087.1|64067.1|64079.5|64069.5|64087.7|64071.6|64075.4|64062|499
1634615100000|2021-10-19 03:45:00|64079.7|64069.7|64077.4|64067.4|64082.2|64072.2|64074.2|64059.6|485
1634615400000|2021-10-19 03:50:00|64077.7|64067.7|64082.6|64062.6|64084.1|64069.1|64070.9|64058|594
1634615700000|2021-10-19 03:55:00|64082.5|64062.5|64076.3|64066.3|64083.7|64069|64074.5|64060.9|482
1634616000000|2021-10-19 04:00:00|64076.2|64066.2|64070.5|64060.5|64076.9|64066.9|64065.3|64053.8|483
1634616300000|2021-10-19 04:05:00|64070.6|64060.6|64076.1|64066.1|64082.6|64068.1|64068.2|64058.2|408
1634616600000|2021-10-19 04:10:00|64076|64066|64075|64055|64081.7|64067.5|64070.8|64054.1|506
1634616900000|2021-10-19 04:15:00|64075.3|64055.3|64049|64029|64076|64057.7|64046.7|64026.7|662
1634617200000|2021-10-19 04:20:00|64049.2|64029.2|64052.2|64042.2|64060.6|64045.2|64043.2|64027.9|553
1634617500000|2021-10-19 04:25:00|64052.3|64042.3|64043.7|64033.7|64057.3|64042.9|64043.6|64030|420
1634617800000|2021-10-19 04:30:00|64043.8|64033.8|64047.9|64027.9|64049.8|64034.3|64039.8|64024.2|433
1634618100000|2021-10-19 04:35:00|64047.5|64027.5|64055.8|64035.8|64056.5|64037.2|64044.2|64027.4|451
1634618400000|2021-10-19 04:40:00|64055.4|64035.4|64072.5|64052.5|64073.2|64053.2|64055.4|64035.4|671
1634618700000|2021-10-19 04:45:00|64072.6|64052.6|64074.8|64064.8|64077.3|64064.8|64066.8|64050.5|514
1634619000000|2021-10-19 04:50:00|64075|64065|64079.1|64069.1|64083.8|64070.8|64070.9|64051.9|561
1634619300000|2021-10-19 04:55:00|64079|64069|64085.1|64075.1|64090.3|64075.6|64075.2|64060.7|575
1634619600000|2021-10-19 05:00:00|64085.4|64075.4|64077.7|64067.7|64090|64077|64077.1|64063.8|606
1634619900000|2021-10-19 05:05:00|64077.6|64067.6|64078.7|64068.7|64079.5|64069.5|64072.6|64058|426
1634620200000|2021-10-19 05:10:00|64078.6|64068.6|64081.9|64071.9|64088.6|64076.4|64077.7|64067.7|346
1634620500000|2021-10-19 05:15:00|64082.1|64072.1|64076.6|64066.6|64082.1|64072.1|64071.3|64061.3|376
1634620800000|2021-10-19 05:20:00|64075.9|64065.9|64081.7|64071.7|64082|64072|64075.7|64065.7|296
1634621100000|2021-10-19 05:25:00|64081.6|64071.6|64070.2|64060.2|64083.8|64073.8|64070|64060|387
1634621400000|2021-10-19 05:30:00|64070.1|64060.1|64068.5|64058.5|64073.9|64063.9|64063.9|64053.9|465
1634621700000|2021-10-19 05:35:00|64068.4|64058.4|64071.5|64061.5|64084.8|64074.8|64067.2|64057.2|553
1634622000000|2021-10-19 05:40:00|64071.3|64061.3|64056.2|64046.2|64071.4|64061.4|64051.8|64041.8|525
1634622300000|2021-10-19 05:45:00|64056.1|64046.1|64051|64041|64058.9|64048.9|64049.4|64039.4|562
1634622600000|2021-10-19 05:50:00|64050.9|64040.9|64038.3|64028.3|64055.4|64045.4|64034.5|64019.7|574
1634622900000|2021-10-19 05:55:00|64037.7|64027.7|64016.1|63996.1|64037.7|64027.7|64000.3|63984.2|771
1634623200000|2021-10-19 06:00:00|64016.2|63996.2|63993.2|63983.2|64033.7|64015.4|63992.5|63981|786
1634623500000|2021-10-19 06:05:00|63993.1|63983.1|63977.1|63967.1|64005.1|63991.4|63977|63960.8|796
1634623800000|2021-10-19 06:10:00|63976.6|63966.6|64022.8|64012.8|64033.6|64016.9|63973.9|63963.9|815
1634624100000|2021-10-19 06:15:00|64022.5|64012.5|64012.8|64002.8|64035.7|64021.3|64011|64001|672
1634624400000|2021-10-19 06:20:00|64012.9|64002.9|64018.3|64008.3|64025.7|64014.1|63997.6|63986.4|679
1634624700000|2021-10-19 06:25:00|64018.2|64008.2|64001|63991|64019|64009|64000.6|63990.6|618
1634625000000|2021-10-19 06:30:00|64000.4|63990.4|64015.1|64005.1|64021.4|64008.3|63992.6|63982.6|753
1634625300000|2021-10-19 06:35:00|64015.2|64005.2|64021.4|64011.4|64032.6|64022.6|64009.9|63999.9|740
1634625600000|2021-10-19 06:40:00|64021.3|64011.3|64017.3|64007.3|64033.3|64023.3|64015.3|64005.3|669
1634625900000|2021-10-19 06:45:00|64017.2|64007.2|64029.8|64019.8|64039.5|64029.5|64014|64002.2|740
1634626200000|2021-10-19 06:50:00|64029.7|64019.7|64019|64009|64034.5|64024.5|64017.2|64007.2|629
1634626500000|2021-10-19 06:55:00|64019.1|64009.1|64030.1|64020.1|64036.4|64026.4|64015.1|64005.1|761
1634626800000|2021-10-19 07:00:00|64029.5|64019.5|64022.5|64012.5|64031.3|64021.3|64016.2|64004.5|712
1634627100000|2021-10-19 07:05:00|64022.3|64012.3|64011.7|64001.7|64032|64022|64002.1|63992.1|778
1634627400000|2021-10-19 07:10:00|64011.5|64001.5|64003.3|63993.3|64012.7|64002.7|63997.1|63987.1|686
1634627700000|2021-10-19 07:15:00|64003.2|63993.2|64007.4|63997.4|64022.9|64012.9|64000.7|63990.7|727
1634628000000|2021-10-19 07:20:00|64007.2|63997.2|63977.7|63967.7|64007.2|63997.2|63964.3|63948.2|747
1634628300000|2021-10-19 07:25:00|63977.5|63967.5|63968.3|63958.3|63977.6|63967.5|63941.8|63923.8|785
1634628600000|2021-10-19 07:30:00|63967.7|63957.7|63985.5|63975.5|63999.8|63981.9|63967|63955.7|708
1634628900000|2021-10-19 07:35:00|63985.6|63975.6|63981.6|63971.6|63992.2|63981.5|63977.4|63966.1|684
1634629200000|2021-10-19 07:40:00|63981.5|63971.5|63979.9|63969.9|63986.2|63976.2|63970.2|63960|604
1634629500000|2021-10-19 07:45:00|63980|63970|63971.2|63961.2|63980.4|63970.4|63966.8|63956.8|584
1634629800000|2021-10-19 07:50:00|63971.1|63961.1|63968.9|63958.9|63975.9|63965.9|63967.1|63957.1|486
1634630100000|2021-10-19 07:55:00|63968.8|63958.8|63980.2|63970.2|63980.6|63970.6|63957|63947|687
1634630400000|2021-10-19 08:00:00|63980.1|63970.1|63974.7|63964.7|63983.4|63973.4|63969.8|63959.8|749
1634630700000|2021-10-19 08:05:00|63974.8|63964.8|63969.3|63959.3|63975|63965|63965.3|63955.3|614
1634631000000|2021-10-19 08:10:00|63969.2|63959.2|63960.6|63950.6|63970.4|63960.4|63959.5|63949.5|549
1634631300000|2021-10-19 08:15:00|63960.7|63950.7|63965.2|63955.2|63970.9|63956.1|63955.4|63945.4|609
1634631600000|2021-10-19 08:20:00|63965.3|63955.3|63972.3|63962.3|63980.2|63968.7|63965.3|63952.1|598
1634631900000|2021-10-19 08:25:00|63972.1|63962.1|63952.5|63942.5|63979.4|63969.4|63952.5|63942.5|608
1634632200000|2021-10-19 08:30:00|63952.2|63942.2|63932.3|63922.3|63952.5|63942.5|63916.8|63902|693
1634632500000|2021-10-19 08:35:00|63932.1|63922.1|63934.8|63924.8|63936|63926|63927.2|63917.2|486
1634632800000|2021-10-19 08:40:00|63934.7|63924.7|63909.4|63899.4|63939.4|63929.4|63904.7|63892.2|627
1634633100000|2021-10-19 08:45:00|63908.7|63898.7|63892.4|63872.4|63914.7|63903|63885.9|63872|636
1634633400000|2021-10-19 08:50:00|63892.6|63872.6|63870.4|63860.4|63892.6|63879.2|63867.6|63857.6|633
1634633700000|2021-10-19 08:55:00|63870.3|63860.3|63884.1|63864.1|63902.1|63887.7|63870.3|63857.2|737
1634634000000|2021-10-19 09:00:00|63884.4|63864.4|63881|63871|63897.7|63887.7|63879.5|63864.4|632
1634634300000|2021-10-19 09:05:00|63880.7|63870.7|63881.2|63871.2|63885.2|63872.6|63870.9|63859.3|619
1634634600000|2021-10-19 09:10:00|63881|63871|63876.4|63866.4|63881.3|63871.3|63865.9|63851.1|480
1634634900000|2021-10-19 09:15:00|63876.5|63866.5|63877.4|63867.4|63881.8|63871.8|63871.6|63859.3|563
1634635200000|2021-10-19 09:20:00|63877.2|63867.2|63895.8|63885.8|63895.8|63885.8|63876.5|63866.5|568
1634635500000|2021-10-19 09:25:00|63895.7|63885.7|63894|63884|63909.8|63895.1|63891.5|63881.5|600
1634635800000|2021-10-19 09:30:00|63894.3|63884.3|63874.2|63864.2|63900.3|63890.3|63873.8|63863.8|617
1634636100000|2021-10-19 09:35:00|63873.8|63863.8|63869.9|63859.9|63881.7|63870|63865.7|63852.2|568
1634636400000|2021-10-19 09:40:00|63870.2|63860.2|63858.5|63848.5|63871.2|63861.2|63857.4|63847.4|471
1634636700000|2021-10-19 09:45:00|63858.6|63848.6|63849.4|63839.4|63867.5|63853.1|63840.6|63827.4|581
1634637000000|2021-10-19 09:50:00|63849.5|63839.5|63833.9|63813.9|63854.6|63842.4|63821.1|63801.1|667
1634637300000|2021-10-19 09:55:00|63836.9|63816.9|63828.3|63818.3|63843.8|63826.8|63822.8|63808|626
1634637600000|2021-10-19 10:00:00|63828.8|63818.8|63832.1|63822.1|63844.4|63827.7|63828.6|63810.7|583
1634637900000|2021-10-19 10:05:00|63832|63822|63837.5|63817.5|63841.2|63826.3|63796.6|63776.6|701
1634638200000|2021-10-19 10:10:00|63836.9|63816.9|63826.7|63816.7|63837.6|63822.2|63823|63804|514
1634638500000|2021-10-19 10:15:00|63826.8|63816.8|63809|63799|63829|63816.9|63804.6|63789.3|444
1634638800000|2021-10-19 10:20:00|63808.9|63798.9|63834.6|63814.6|63836.5|63822|63808.4|63795.1|463
1634639100000|2021-10-19 10:25:00|63834.5|63814.5|63818.2|63808.2|63840.3|63820.3|63818.2|63803.3|476
1634639400000|2021-10-19 10:30:00|63818.3|63808.3|63817.5|63807.5|63826.6|63813.2|63812|63802|405
1634639700000|2021-10-19 10:35:00|63817.6|63807.6|63837.6|63827.6|63841.9|63827.6|63817.1|63807.1|421
1634640000000|2021-10-19 10:40:00|63837.8|63827.8|63837.5|63827.5|63842.2|63828.6|63828.1|63817.3|499
1634640300000|2021-10-19 10:45:00|63837.4|63827.4|63833.3|63823.3|63840.6|63827.4|63829.9|63815.6|448
1634640600000|2021-10-19 10:50:00|63833.2|63823.2|63833.3|63823.3|63838.6|63826.8|63828.6|63816.7|517
1634640900000|2021-10-19 10:55:00|63833.5|63823.5|63837.3|63817.3|63847.2|63833.7|63831.2|63817|578
1634641200000|2021-10-19 11:00:00|63832.4|63822.4|63846.4|63836.4|63851.1|63836.4|63828|63814.3|513
1634641500000|2021-10-19 11:05:00|63846.5|63836.5|63856.4|63846.4|63874.3|63862.4|63846.4|63832.9|591
1634641800000|2021-10-19 11:10:00|63856.5|63846.5|63861.8|63851.8|63871|63855.7|63852|63838.1|591
1634642100000|2021-10-19 11:15:00|63861.9|63851.9|63860.9|63850.9|63867.8|63852.9|63858.3|63843|527
1634642400000|2021-10-19 11:20:00|63861|63851|63857.2|63847.2|63867.4|63852.5|63850.8|63836|521
1634642700000|2021-10-19 11:25:00|63857.1|63847.1|63859.1|63849.1|63863.2|63853.2|63851.8|63838.9|527
1634643000000|2021-10-19 11:30:00|63859.2|63849.2|63864.7|63854.7|63867.8|63857.8|63857.8|63844.3|512
1634643300000|2021-10-19 11:35:00|63864.6|63854.6|63876.8|63856.8|63877.2|63861.8|63860.1|63848.1|436
1634643600000|2021-10-19 11:40:00|63877|63857|63858.8|63848.8|63880.8|63865.5|63857.9|63842.8|450
1634643900000|2021-10-19 11:45:00|63858.7|63848.7|63856.6|63846.6|63866.6|63851.6|63856.4|63845.6|313
1634644200000|2021-10-19 11:50:00|63856.5|63846.5|63838|63818|63862.8|63847.7|63836.7|63816.7|495
1634644500000|2021-10-19 11:55:00|63837.9|63817.9|63837.4|63827.4|63848.7|63833.8|63836.4|63816.4|557
1634644800000|2021-10-19 12:00:00|63837.3|63827.3|63827.6|63817.6|63841.7|63827.8|63826.2|63813.1|652
1634645100000|2021-10-19 12:05:00|63827.5|63817.5|63825.9|63815.9|63837.1|63822.3|63824.8|63810.3|497
1634645400000|2021-10-19 12:10:00|63826.6|63816.6|63808.2|63798.2|63831.3|63817.5|63805.6|63790.4|580
1634645700000|2021-10-19 12:15:00|63808.1|63798.1|63805.8|63795.8|63816.3|63801.4|63805|63791.1|500
1634646000000|2021-10-19 12:20:00|63806|63796|63808.5|63798.5|63816.2|63802|63803.7|63789.2|636
1634646300000|2021-10-19 12:25:00|63808.2|63798.2|63830.6|63810.6|63831.8|63813.6|63803.5|63790.2|660
1634646600000|2021-10-19 12:30:00|63830.7|63810.7|63831.2|63821.2|63836.9|63822.8|63813|63799.5|696
1634646900000|2021-10-19 12:35:00|63831.4|63821.4|63818.7|63808.7|63834.9|63821.4|63818.2|63803.1|564
1634647200000|2021-10-19 12:40:00|63818.8|63808.8|63819.2|63809.2|63826.5|63813.4|63816.2|63801.1|553
1634647500000|2021-10-19 12:45:00|63819.1|63809.1|63818.5|63808.5|63825.8|63810.8|63812.6|63798.2|465
1634647800000|2021-10-19 12:50:00|63818.4|63808.4|63823|63803|63827.1|63814.1|63812.1|63797.8|536
1634648100000|2021-10-19 12:55:00|63822.9|63802.9|63826.7|63816.7|63832.3|63817|63815.9|63800.9|597
1634648400000|2021-10-19 13:00:00|63826.5|63816.5|63832.2|63822.2|63838.6|63823.7|63825.1|63810|833
1634648700000|2021-10-19 13:05:00|63832.3|63822.3|63838.7|63828.7|63843.6|63828.7|63821.6|63807.3|866
1634649000000|2021-10-19 13:10:00|63838.6|63828.6|63845.7|63835.7|63847.3|63835.8|63837.5|63823.6|698
1634649300000|2021-10-19 13:15:00|63845.6|63835.6|63827.8|63817.8|63850.5|63839|63825.5|63815.5|772
1634649600000|2021-10-19 13:20:00|63827.3|63817.3|63820.8|63810.8|63831.5|63817.3|63815.8|63805.8|744
1634649900000|2021-10-19 13:25:00|63820.7|63810.7|63825.3|63815.3|63835.7|63820.8|63816.4|63802.4|703
1634650200000|2021-10-19 13:30:00|63825.1|63815.1|63825.3|63815.3|63840.7|63825.6|63819.7|63807.4|793
1634650500000|2021-10-19 13:35:00|63825.6|63815.6|63827.4|63817.4|63833.2|63823.2|63824.1|63814.1|728
1634650800000|2021-10-19 13:40:00|63827.3|63817.3|63824.2|63814.2|63845.3|63830.3|63823.6|63810|796
1634651100000|2021-10-19 13:45:00|63824|63814|63796.4|63786.4|63827.7|63814.4|63779.6|63764.2|758
1634651400000|2021-10-19 13:50:00|63796.5|63786.5|63787.7|63777.7|63803.2|63788.6|63785.7|63771.4|737
1634651700000|2021-10-19 13:55:00|63788|63778|63791.3|63781.3|63802|63787.1|63784.8|63773.1|706
1634652000000|2021-10-19 14:00:00|63791.4|63781.4|63785.9|63775.9|63795.9|63783.2|63785.4|63771.5|756
1634652300000|2021-10-19 14:05:00|63786.1|63776.1|63783.2|63773.2|63792.6|63777.6|63781.3|63767.6|686
1634652600000|2021-10-19 14:10:00|63783.4|63773.4|63785.1|63775.1|63792.4|63778.6|63783.4|63769|562
1634652900000|2021-10-19 14:15:00|63785.2|63775.2|63787.3|63777.3|63796.6|63781.3|63783.2|63771.6|675
1634653200000|2021-10-19 14:20:00|63787.5|63777.5|63756.6|63746.6|63792.7|63778.4|63751.9|63736.6|679
1634653500000|2021-10-19 14:25:00|63756.5|63746.5|63757.6|63747.6|63764.2|63750.1|63751.1|63740.3|579
1634653800000|2021-10-19 14:30:00|63757.7|63747.7|63775.5|63765.5|63785.5|63772.2|63757.4|63747.4|770
1634654100000|2021-10-19 14:35:00|63775.4|63765.4|63783.8|63763.8|63804.6|63789.7|63775.3|63762.4|817
1634654400000|2021-10-19 14:40:00|63783.9|63763.9|63789.6|63779.6|63795.2|63780|63778.1|63761.9|687
1634654700000|2021-10-19 14:45:00|63789.8|63779.8|63794.7|63774.7|63804.6|63789.9|63789.3|63773.7|797
1634655000000|2021-10-19 14:50:00|63794.9|63774.9|63781.7|63761.7|63795.1|63780.6|63775.5|63760.3|743
1634655300000|2021-10-19 14:55:00|63781.8|63761.8|63741.1|63731.1|63781.8|63765.2|63739.9|63725.5|843
1634655600000|2021-10-19 15:00:00|63740.9|63730.9|63764.7|63754.7|63774.8|63759.3|63740.6|63728.5|830
1634655900000|2021-10-19 15:05:00|63763.7|63753.7|63783.4|63773.4|63790.2|63776.5|63760.2|63745.8|614
1634656200000|2021-10-19 15:10:00|63783.5|63773.5|63780.9|63770.9|63796.2|63781.7|63776.9|63761.2|573
1634656500000|2021-10-19 15:15:00|63780.7|63770.7|63781.9|63761.9|63795.4|63780.5|63777|63761.9|593
1634656800000|2021-10-19 15:20:00|63782.1|63762.1|63776.5|63766.5|63784|63769|63770.9|63760.2|553
1634657100000|2021-10-19 15:25:00|63776.1|63766.1|63740.9|63730.9|63781|63767.2|63737.2|63722.2|563
1634657400000|2021-10-19 15:30:00|63741.1|63731.1|63742.4|63732.4|63753.1|63738.2|63726.5|63715.4|636
1634657700000|2021-10-19 15:35:00|63742.5|63732.5|63753|63743|63755.8|63744.8|63738.7|63723.2|587
1634658000000|2021-10-19 15:40:00|63753.1|63743.1|63754.6|63744.6|63763.5|63748.2|63749.6|63739.6|521
1634658300000|2021-10-19 15:45:00|63754.7|63744.7|63756|63746|63759.7|63749.7|63753.9|63743.9|464
1634658600000|2021-10-19 15:50:00|63756.3|63746.3|63751.8|63741.8|63758.5|63748.5|63749|63739|504
1634658900000|2021-10-19 15:55:00|63751.9|63741.9|63757|63747|63762.7|63748.8|63751|63739.9|513
1634659200000|2021-10-19 16:00:00|63756.3|63746.3|63760.8|63750.8|63768.5|63754.8|63756.3|63744.7|518
1634659500000|2021-10-19 16:05:00|63760.7|63750.7|63752.5|63742.5|63766.8|63754.6|63751.2|63736.5|517
1634659800000|2021-10-19 16:10:00|63752.4|63742.4|63748.7|63738.7|63757.1|63742.5|63747|63732.6|455
1634660100000|2021-10-19 16:15:00|63748.8|63738.8|63752|63742|63762.2|63747.3|63747.2|63732.8|443
1634660400000|2021-10-19 16:20:00|63751.9|63741.9|63747.9|63737.9|63754.9|63742.5|63747.1|63734.3|555
1634660700000|2021-10-19 16:25:00|63748|63738|63739.4|63729.4|63748.5|63738.5|63734.5|63720|486
1634661000000|2021-10-19 16:30:00|63738.9|63728.9|63741.5|63731.5|63744.4|63731.5|63732.5|63717.1|530
1634661300000|2021-10-19 16:35:00|63741.6|63731.6|63738|63728|63746.9|63736.9|63737.1|63727.1|427
1634661600000|2021-10-19 16:40:00|63737.9|63727.9|63734.4|63724.4|63738.5|63728.5|63732.8|63722.8|367
1634661900000|2021-10-19 16:45:00|63734.7|63724.7|63734.2|63724.2|63738.7|63728.7|63733.3|63723.3|333
1634662200000|2021-10-19 16:50:00|63734.1|63724.1|63728.5|63718.5|63739.9|63725.9|63728.2|63718.2|323
1634662500000|2021-10-19 16:55:00|63728.6|63718.6|63716.2|63706.2|63728.8|63718.8|63715.2|63705.2|411
1634662800000|2021-10-19 17:00:00|63716.3|63706.3|63707.2|63697.2|63716.9|63706.9|63706.3|63692.9|481
1634663100000|2021-10-19 17:05:00|63707.1|63697.1|63709.3|63699.3|63714|63700.8|63706.9|63694|320
1634663400000|2021-10-19 17:10:00|63709.2|63699.2|63705.9|63695.9|63712.7|63699.6|63705.1|63690.4|321
1634663700000|2021-10-19 17:15:00|63705.7|63695.7|63703.6|63693.6|63708.2|63697.6|63700.1|63687.9|257
1634664000000|2021-10-19 17:20:00|63703.5|63693.5|63692.8|63682.8|63711.1|63698.2|63691|63677.5|372
1634664300000|2021-10-19 17:25:00|63692.9|63682.9|63693.5|63683.5|63697.6|63687.6|63691.7|63681.7|272
1634664600000|2021-10-19 17:30:00|63693.4|63683.4|63694.8|63684.8|63695.9|63685.9|63691.7|63681.7|270
1634664900000|2021-10-19 17:35:00|63695.1|63685.1|63705.5|63695.5|63709.9|63695.6|63694.6|63684.6|380
1634665200000|2021-10-19 17:40:00|63705.4|63695.4|63706.6|63696.6|63716.6|63701.2|63705.2|63690.8|306
1634665500000|2021-10-19 17:45:00|63706.5|63696.5|63699.6|63689.6|63713.4|63698.6|63699.4|63685.4|319
1634665800000|2021-10-19 17:50:00|63699.5|63689.5|63701.8|63691.8|63706.6|63693.1|63696|63681|333
1634666100000|2021-10-19 17:55:00|63701.9|63691.9|63712.4|63692.4|63712.4|63697.3|63692.9|63678.8|318
1634666400000|2021-10-19 18:00:00|63712.3|63692.3|63733.9|63713.9|63734.7|63715.9|63707.1|63692|585
1634666700000|2021-10-19 18:05:00|63734|63714|63724.7|63714.7|63745.2|63730.1|63724.5|63709.3|537
1634667000000|2021-10-19 18:10:00|63724.5|63714.5|63732.2|63722.2|63737.4|63723|63724.2|63708.9|417
1634667300000|2021-10-19 18:15:00|63732.3|63722.3|63733.1|63723.1|63740.7|63725.9|63729.4|63715.2|332
1634667600000|2021-10-19 18:20:00|63732.9|63722.9|63742.1|63732.1|63750.4|63735.2|63732.4|63720.4|480
1634667900000|2021-10-19 18:25:00|63742|63732|63741.2|63731.2|63746.5|63732|63739|63724|364
1634668200000|2021-10-19 18:30:00|63741.3|63731.3|63757.7|63737.7|63764.7|63746.1|63736.1|63722|529
1634668500000|2021-10-19 18:35:00|63757.8|63737.8|63748.8|63738.8|63757.9|63743.3|63745.9|63731.8|523
1634668800000|2021-10-19 18:40:00|63748.9|63738.9|63746|63736|63753.8|63739.8|63744.5|63730|458
1634669100000|2021-10-19 18:45:00|63745.8|63735.8|63755.2|63735.2|63756.4|63740.8|63745.1|63730.8|335
1634669400000|2021-10-19 18:50:00|63755|63735|63756.7|63736.7|63757.6|63742.6|63749.9|63734.6|414
1634669700000|2021-10-19 18:55:00|63756.9|63736.9|63751.8|63741.8|63759.7|63746.5|63751.2|63736.1|443
1634670000000|2021-10-19 19:00:00|63751.7|63741.7|63758.6|63738.6|63761.1|63744.7|63751.4|63736.2|417
1634670300000|2021-10-19 19:05:00|63758.5|63738.5|63758.7|63738.7|63759.3|63744.3|63751.6|63736.9|261
1634670600000|2021-10-19 19:10:00|63758.6|63738.6|63753.9|63743.9|63760|63744.9|63752|63736.8|275
1634670900000|2021-10-19 19:15:00|63754.3|63744.3|63764|63744|63770.1|63754.3|63752.9|63737.9|435
1634671200000|2021-10-19 19:20:00|63763.9|63743.9|63759.2|63749.2|63770.9|63755.8|63759|63743.1|443
1634671500000|2021-10-19 19:25:00|63759.1|63749.1|63763|63743|63767.5|63749.9|63756.9|63741.4|316
1634671800000|2021-10-19 19:30:00|63763.3|63743.3|63772.6|63752.6|63775.3|63755.9|63763.3|63743.3|330
1634672100000|2021-10-19 19:35:00|63772.3|63752.3|63773.4|63753.4|63774.8|63760.3|63768.7|63751.5|288
1634672400000|2021-10-19 19:40:00|63773.5|63753.5|63769.4|63759.4|63774.7|63759.8|63768.8|63751.7|243
1634672700000|2021-10-19 19:45:00|63769.3|63759.3|63767.9|63757.9|63774.3|63759.6|63767.4|63751.8|200
1634673000000|2021-10-19 19:50:00|63768|63758|63766.1|63756.1|63775.3|63760.5|63765.9|63750.3|246
1634673300000|2021-10-19 19:55:00|63766.3|63756.3|63773|63753|63777.3|63761.8|63765.9|63748.7|365
1634673600000|2021-10-19 20:00:00|63772.7|63752.7|63766.3|63746.3|63773.1|63753.1|63761.5|63741.5|300
1634673900000|2021-10-19 20:05:00|63766.2|63746.2|63757.9|63747.9|63768.2|63748.2|63757.7|63742.6|161
1634674200000|2021-10-19 20:10:00|63757.7|63747.7|63770.1|63750.1|63777.8|63757.8|63757.7|63743.4|264
1634674500000|2021-10-19 20:15:00|63770.6|63750.6|63767.4|63747.4|63772.4|63756.6|63766.5|63747.2|188
1634674800000|2021-10-19 20:20:00|63767.5|63747.5|63768|63748|63768.3|63748.3|63766.8|63746.8|165
1634675100000|2021-10-19 20:25:00|63768.4|63748.4|63772|63752|63776.5|63756.5|63768.4|63748.4|244
1634675400000|2021-10-19 20:30:00|63771.9|63751.9|63773|63753|63773.4|63753.4|63771.7|63751.7|165
1634675700000|2021-10-19 20:35:00|63772.4|63752.4|63771.9|63751.9|63772.8|63758.1|63768.1|63751.7|143
1634676000000|2021-10-19 20:40:00|63772|63752|63772.4|63752.4|63773.2|63758.1|63768.1|63751.7|142
1634676300000|2021-10-19 20:45:00|63772.3|63752.3|63779.1|63759.1|63780|63760|63772.1|63752.1|223
1634676600000|2021-10-19 20:50:00|63779|63759|63775.8|63755.8|63779.5|63759.5|63774.9|63754.9|208
1634676900000|2021-10-19 20:55:00|63776.1|63756.1|63773.5|63753.5|63778.5|63758.1|63772.2|63747.8|269
1634677200000|2021-10-19 21:00:00|63771.8|63751.8|63770.2|63725.3|63782.3|63754|63767|63719.6|217
1634677500000|2021-10-19 21:05:00|63778.4|63724.5|63791.2|63722.4|63794.1|63730.3|63763.8|63710.6|242
1634677800000|2021-10-19 21:10:00|63800.9|63724.9|63784.4|63725.9|63800.9|63728.2|63768.3|63719.1|414
1634678100000|2021-10-19 21:15:00|63784.6|63725.6|63780.2|63721.1|63789.3|63727.4|63771.6|63720.6|580
1634678400000|2021-10-19 21:20:00|63779.9|63721.6|63778.8|63722.3|63779.9|63727.1|63762.5|63715.9|120
1634678700000|2021-10-19 21:25:00|63777.5|63723.8|63771.6|63722|63781.2|63729.1|63759.9|63715.1|111
1634679000000|2021-10-19 21:30:00|63776.4|63719.7|63771.2|63725.5|63782.3|63726|63767.3|63718.5|175
1634679300000|2021-10-19 21:35:00|63772|63724.6|63773|63723.8|63783.3|63727.6|63763.3|63717|160
1634679600000|2021-10-19 21:40:00|63776.2|63725|63775.9|63725.7|63781|63727|63766.2|63720.8|240
1634679900000|2021-10-19 21:45:00|63774.7|63720.6|63773.7|63723.6|63778.5|63725.4|63762.9|63720.6|97
1634680200000|2021-10-19 21:50:00|63773.2|63723.5|63773.9|63723.7|63777.6|63725.7|63765.1|63721.2|118
1634680500000|2021-10-19 21:55:00|63764.8|63723.4|63772.1|63728|63780.6|63729.6|63764.8|63720|132
1634680800000|2021-10-19 22:00:00|63774.9|63728.3|63787.5|63695.8|63810.4|63740.2|63770.9|63684.8|590
1634681100000|2021-10-19 22:05:00|63788.5|63695.4|63792.3|63692|63795.8|63699.3|63773.8|63659.5|875
1634681400000|2021-10-19 22:10:00|63794.6|63690.3|63786.7|63693.6|63795.3|63704.1|63783.9|63678|700
1634681700000|2021-10-19 22:15:00|63785.2|63693.3|63770.3|63712.3|63790.9|63728|63760.2|63689.6|524
1634682000000|2021-10-19 22:20:00|63769.4|63713|63767.2|63728.9|63773.1|63731.7|63761.5|63710.2|305
1634682300000|2021-10-19 22:25:00|63766.4|63729.1|63778.8|63744|63780.5|63746.1|63756.6|63727.4|332
1634682600000|2021-10-19 22:30:00|63779.4|63744.8|63770.3|63750.3|63782.3|63753|63768|63741|199
1634682900000|2021-10-19 22:35:00|63768.8|63748.8|63777.3|63745.6|63780.2|63752.8|63768|63741.4|198
1634683200000|2021-10-19 22:40:00|63777.8|63746|63781.8|63747.6|63786.5|63748.6|63776.9|63736.8|488
1634683500000|2021-10-19 22:45:00|63782.4|63747.5|63781.4|63746.8|63787.6|63754.2|63773.2|63741.1|338
1634683800000|2021-10-19 22:50:00|63782.3|63746.3|63780.7|63745.1|63782.9|63753.8|63773.8|63737.1|637
1634684100000|2021-10-19 22:55:00|63780.8|63744.5|63781.5|63761.5|63787.2|63764.3|63775.5|63740.7|554
1634684400000|2021-10-19 23:00:00|63781.6|63761.6|63791|63771|63792.9|63772.9|63775.8|63755.8|360
1634684700000|2021-10-19 23:05:00|63791.3|63771.3|63794.4|63774.4|63796.2|63776.2|63784|63764|319
1634685000000|2021-10-19 23:10:00|63794.1|63774.1|63794.2|63774.2|63796.3|63776.3|63790.5|63770.5|242
1634685300000|2021-10-19 23:15:00|63793.6|63773.6|63797.2|63777.2|63799.4|63779.4|63793.6|63773.6|224
1634685600000|2021-10-19 23:20:00|63796.3|63776.3|63793.1|63773.1|63798.4|63778.4|63789.2|63769.2|294
1634685900000|2021-10-19 23:25:00|63792.5|63772.5|63793.7|63773.7|63796.8|63776.8|63791.4|63771.4|214
1634686200000|2021-10-19 23:30:00|63794|63774|63788.2|63768.2|63794.1|63774.1|63786.9|63766.9|331
1634686500000|2021-10-19 23:35:00|63788.4|63768.4|63763.9|63743.9|63792.4|63772.4|63763.5|63732.7|442
1634686800000|2021-10-19 23:40:00|63764.1|63744.1|63773.4|63753.4|63774.7|63754.7|63759.8|63737.5|640
1634687100000|2021-10-19 23:45:00|63773.6|63753.6|63778.2|63758.2|63780.9|63760.9|63771.1|63751.1|468
1634687400000|2021-10-19 23:50:00|63778.1|63758.1|63771.8|63751.8|63779|63759|63766.3|63746.3|386
1634687700000|2021-10-19 23:55:00|63772.2|63752.2|63770.7|63750.7|63777.6|63757.6|63768.5|63748.5|323
1634688000000|2021-10-20 00:00:00|63778.8|63758.8|63761.2|63741.2|63778.8|63758.8|63761.2|63741.2|624
1634688300000|2021-10-20 00:05:00|63760.8|63740.8|63770.6|63750.6|63771.5|63751.5|63757.3|63737.3|611
1634688600000|2021-10-20 00:10:00|63770.5|63750.5|63769.3|63749.3|63770.9|63750.9|63764.1|63744.1|574
1634688900000|2021-10-20 00:15:00|63769.4|63749.4|63796.1|63776.1|63796.2|63777.4|63767|63748.9|538
1634689200000|2021-10-20 00:20:00|63796.2|63776.2|63785.4|63765.4|63796.2|63776.2|63773.1|63753.1|646
1634689500000|2021-10-20 00:25:00|63785.5|63765.5|63787.6|63767.6|63794.1|63774.1|63779.4|63759.4|680
1634689800000|2021-10-20 00:30:00|63787|63767|63795.4|63775.4|63799.5|63779.5|63785.3|63765.3|636
1634690100000|2021-10-20 00:35:00|63794.6|63774.6|63792.9|63772.9|63800.6|63780.6|63788|63768|646
1634690400000|2021-10-20 00:40:00|63793|63773|63786.3|63766.3|63793.3|63773.3|63786.1|63766.1|445
1634690700000|2021-10-20 00:45:00|63786|63766|63790|63770|63792.2|63772.2|63784.6|63764.6|543
1634691000000|2021-10-20 00:50:00|63789.8|63769.8|63795.5|63775.5|63806.2|63786.8|63789.5|63769.5|705
1634691300000|2021-10-20 00:55:00|63794.9|63774.9|63782.9|63762.9|63797.1|63777.1|63782.5|63762.5|667
1634691600000|2021-10-20 01:00:00|63783|63763|63806.4|63786.4|63825.4|63805.4|63782.8|63762.8|818
1634691900000|2021-10-20 01:05:00|63806|63786|63811.7|63791.7|63818.6|63803.2|63799.6|63782.4|683
1634692200000|2021-10-20 01:10:00|63811.6|63791.6|63804.7|63784.7|63813.5|63796.9|63800|63780|603
1634692500000|2021-10-20 01:15:00|63804.6|63784.6|63823.4|63803.4|63828.9|63808.9|63802.3|63782.3|698
1634692800000|2021-10-20 01:20:00|63824.4|63804.4|63758.8|63738.8|63824.9|63804.9|63742.8|63722.8|812
1634693100000|2021-10-20 01:25:00|63758.7|63738.7|63774.5|63754.5|63784.3|63764.3|63754.7|63738.7|689
1634693400000|2021-10-20 01:30:00|63774.6|63754.6|63858.5|63838.5|63859.5|63839.5|63760.9|63740.9|1009
1634693700000|2021-10-20 01:35:00|63858.8|63838.8|63842.3|63822.3|63888.3|63868.3|63838.8|63818.8|969
1634694000000|2021-10-20 01:40:00|63842.4|63822.4|63858.7|63838.7|63864.7|63844.7|63840.8|63820.8|847
1634694300000|2021-10-20 01:45:00|63858.9|63838.9|63850.4|63830.4|63872.9|63852.9|63848.9|63828.9|845
1634694600000|2021-10-20 01:50:00|63850.1|63830.1|63844.1|63834.1|63853.1|63834.1|63821.3|63801.3|841
1634694900000|2021-10-20 01:55:00|63849.2|63829.2|63836.7|63826.7|63863.9|63845.9|63836.2|63821.1|751
1634695200000|2021-10-20 02:00:00|63836.8|63826.8|63845.1|63835.1|63861.6|63846.2|63836.2|63824.9|728
1634695500000|2021-10-20 02:05:00|63845.2|63835.2|63851.4|63831.4|63855.8|63840.3|63842.1|63824.5|583
1634695800000|2021-10-20 02:10:00|63851.6|63831.6|63868.6|63848.6|63876.1|63860.1|63843.2|63827.3|772
1634696100000|2021-10-20 02:15:00|63868.4|63848.4|63874.4|63864.4|63884.2|63874.2|63865.8|63848.4|694
1634696400000|2021-10-20 02:20:00|63878|63858|63890.6|63880.6|63897.2|63881.6|63872.5|63857.9|761
1634696700000|2021-10-20 02:25:00|63890.5|63880.5|63891.8|63881.8|63907.7|63890.9|63890.5|63875.7|601
1634697000000|2021-10-20 02:30:00|63891.7|63881.7|63884.8|63874.8|63902.6|63887.5|63881.3|63864.6|820
1634697300000|2021-10-20 02:35:00|63884.2|63874.2|63867.1|63857.1|63890.5|63876.3|63864|63849.2|687
1634697600000|2021-10-20 02:40:00|63872.1|63852.1|63864.3|63854.3|63873.3|63858.3|63855.9|63842.3|699
1634697900000|2021-10-20 02:45:00|63864.4|63854.4|63879.8|63859.8|63880|63865.9|63856|63842.1|785
1634698200000|2021-10-20 02:50:00|63875.7|63865.7|63881.1|63871.1|63894.1|63879.4|63874|63859.7|695
1634698500000|2021-10-20 02:55:00|63881|63871|63875.8|63865.8|63888.3|63872.3|63873.2|63857.7|609
1634698800000|2021-10-20 03:00:00|63875.7|63865.7|63875|63865|63880.6|63869.3|63872.2|63858.3|556
1634699100000|2021-10-20 03:05:00|63874.9|63864.9|63866.7|63856.7|63877.5|63865.3|63865.2|63850.7|523
1634699400000|2021-10-20 03:10:00|63866.8|63856.8|63874.4|63864.4|63878.5|63865.2|63865.8|63855.8|452
1634699700000|2021-10-20 03:15:00|63874.6|63864.6|63866.2|63856.2|63875.1|63864.9|63864.9|63854.7|506
1634700000000|2021-10-20 03:20:00|63866.4|63856.4|63871.2|63861.2|63873.2|63863.2|63864.4|63854.4|436
1634700300000|2021-10-20 03:25:00|63871.1|63861.1|63862.1|63852.1|63873.7|63862.8|63861.3|63844.6|496
1634700600000|2021-10-20 03:30:00|63862.3|63852.3|63860.8|63850.8|63868.1|63853|63857.7|63843.6|378
1634700900000|2021-10-20 03:35:00|63861|63851|63871.5|63861.5|63875|63862.2|63859.5|63846.6|414
1634701200000|2021-10-20 03:40:00|63871.6|63861.6|63863.7|63853.7|63876.2|63861.9|63861.5|63849|403
1634701500000|2021-10-20 03:45:00|63863.6|63853.6|63856.2|63846.2|63868.9|63854.9|63853.6|63840.4|489
1634701800000|2021-10-20 03:50:00|63861.1|63841.1|63847.5|63837.5|63861.2|63844.8|63843.9|63833.9|558
1634702100000|2021-10-20 03:55:00|63847.1|63837.1|63845.8|63835.8|63853|63838.8|63844.2|63833|441
1634702400000|2021-10-20 04:00:00|63845.9|63835.9|63849.1|63839.1|63849.6|63839.6|63844|63834|333
1634702700000|2021-10-20 04:05:00|63849.2|63839.2|63847.4|63837.4|63853.8|63839.8|63844.3|63831.4|401
1634703000000|2021-10-20 04:10:00|63847.3|63837.3|63838.5|63828.5|63851.2|63841.2|63838.3|63828.3|488
1634703300000|2021-10-20 04:15:00|63838.7|63828.7|63836.3|63826.3|63847.2|63833|63835.7|63822.8|372
1634703600000|2021-10-20 04:20:00|63836.2|63826.2|63860.5|63840.5|63868.4|63852.9|63832|63822|616
1634703900000|2021-10-20 04:25:00|63860.4|63840.4|63850.4|63830.4|63862|63846.7|63844.8|63830.2|408
1634704200000|2021-10-20 04:30:00|63850.3|63830.3|63851.1|63831.1|63853.6|63838.6|63843.9|63829.4|466
1634704500000|2021-10-20 04:35:00|63851.2|63831.2|63849.8|63839.8|63854.9|63839.8|63846.7|63831.1|331
1634704800000|2021-10-20 04:40:00|63849.7|63839.7|63851.3|63841.3|63856.4|63842.4|63848.1|63833.5|329
1634705100000|2021-10-20 04:45:00|63851|63841|63855.8|63835.8|63856.5|63842.2|63849.3|63833.8|348
1634705400000|2021-10-20 04:50:00|63850.7|63840.7|63851.1|63841.1|63858.1|63843.1|63849.8|63835.1|285
1634705700000|2021-10-20 04:55:00|63851.5|63841.5|63848.8|63838.8|63856.3|63841.5|63848.4|63836.2|296
1634706000000|2021-10-20 05:00:00|63849|63839|63841.8|63831.8|63849|63839|63838.7|63825.3|424
1634706300000|2021-10-20 05:05:00|63841.9|63831.9|63838.6|63828.6|63842.6|63832.6|63836.5|63826.5|340
1634706600000|2021-10-20 05:10:00|63838.5|63828.5|63827.7|63817.7|63839.2|63829.2|63826.1|63816.1|406
1634706900000|2021-10-20 05:15:00|63827.6|63817.6|63832.4|63822.4|63838.8|63824.5|63821.5|63811.5|536
1634707200000|2021-10-20 05:20:00|63832.2|63822.2|63833.8|63823.8|63839.9|63826.6|63830.9|63819.5|382
1634707500000|2021-10-20 05:25:00|63833.9|63823.9|63835.9|63825.9|63838.3|63828.3|63826.5|63816.5|503
1634707800000|2021-10-20 05:30:00|63836|63826|63846.8|63836.8|63848|63838|63836|63826|517
1634708100000|2021-10-20 05:35:00|63846.7|63836.7|63842.8|63832.8|63854.3|63844.3|63842|63832|447
1634708400000|2021-10-20 05:40:00|63843.2|63833.2|63847.2|63837.2|63848.3|63838.3|63842.4|63832.4|506
1634708700000|2021-10-20 05:45:00|63847.1|63837.1|63833.9|63823.9|63848|63838|63827.7|63817.7|553
1634709000000|2021-10-20 05:50:00|63834.2|63824.2|63809.2|63799.2|63834.4|63824.4|63809.2|63799.2|567
1634709300000|2021-10-20 05:55:00|63814.5|63794.5|63807.2|63797.2|63817.8|63806.5|63792.2|63776.6|807
1634709600000|2021-10-20 06:00:00|63807.3|63797.3|63812.7|63802.7|63828.8|63814.5|63804.4|63791.9|660
1634709900000|2021-10-20 06:05:00|63812.8|63802.8|63808.8|63798.8|63816.5|63806.5|63803.2|63793.2|628
1634710200000|2021-10-20 06:10:00|63809.1|63799.1|63817.3|63807.3|63825.1|63815.1|63806.9|63796.9|551
1634710500000|2021-10-20 06:15:00|63817.4|63807.4|63829.3|63819.3|63836|63821.2|63812.2|63802.2|629
1634710800000|2021-10-20 06:20:00|63829.7|63819.7|63838.4|63828.4|63846.8|63836.8|63827.8|63817.8|621
1634711100000|2021-10-20 06:25:00|63838.5|63828.5|63835.3|63825.3|63843.1|63833.1|63832.5|63822.5|578
1634711400000|2021-10-20 06:30:00|63835.4|63825.4|63855.5|63845.5|63861.5|63851.5|63833.3|63823.3|604
1634711700000|2021-10-20 06:35:00|63855.3|63845.3|63848.5|63838.5|63858.1|63848.1|63843.6|63833.6|632
1634712000000|2021-10-20 06:40:00|63848.6|63838.6|63861.3|63851.3|63861.7|63851.7|63844.2|63834.2|533
1634712300000|2021-10-20 06:45:00|63861.4|63851.4|63873.9|63863.9|63875.6|63865.6|63861.3|63851.3|557
1634712600000|2021-10-20 06:50:00|63873.8|63863.8|63899.3|63889.3|63908|63895.4|63873.5|63863.5|570
1634712900000|2021-10-20 06:55:00|63899.2|63889.2|63902.9|63892.9|63903.5|63893.5|63884.3|63874.3|796
1634713200000|2021-10-20 07:00:00|63903|63893|63890.1|63880.1|63903.1|63893.1|63889.9|63879.9|746
1634713500000|2021-10-20 07:05:00|63890|63880|63890.5|63880.5|63910.2|63896.5|63887.7|63877.7|680
1634713800000|2021-10-20 07:10:00|63891.6|63881.6|63882|63872|63904.3|63894.3|63877.1|63867.1|640
1634714100000|2021-10-20 07:15:00|63882.1|63872.1|63880.5|63870.5|63887.6|63877.6|63875.3|63865.3|569
1634714400000|2021-10-20 07:20:00|63880.4|63870.4|63878.6|63868.6|63887|63877|63878.3|63868.3|501
1634714700000|2021-10-20 07:25:00|63878.5|63868.5|63873.2|63863.2|63881.4|63868.6|63866.2|63851.3|729
1634715000000|2021-10-20 07:30:00|63873.3|63863.3|63892.4|63882.4|63898.6|63888.6|63872.3|63862.3|695
1634715300000|2021-10-20 07:35:00|63892.3|63882.3|63920.3|63910.3|63922.1|63912.1|63892.2|63882.2|637
1634715600000|2021-10-20 07:40:00|63919.9|63909.9|63928.7|63918.7|63933.4|63921.5|63903.3|63893.3|706
1634715900000|2021-10-20 07:45:00|63929|63919|63915.6|63905.6|63931.3|63919|63914.8|63899.9|659
1634716200000|2021-10-20 07:50:00|63915.7|63905.7|63898.8|63888.8|63915.8|63905.8|63897.1|63887.1|671
1634716500000|2021-10-20 07:55:00|63899|63889|63897.8|63887.8|63905.1|63895.1|63892.8|63882.8|751
1634716800000|2021-10-20 08:00:00|63897.7|63887.7|63901.7|63891.7|63906|63894.3|63893.4|63883.4|630
1634717100000|2021-10-20 08:05:00|63901.8|63891.8|63895.8|63885.8|63906.7|63896.7|63892.1|63882.1|531
1634717400000|2021-10-20 08:10:00|63895.7|63885.7|63900|63890|63905.5|63893.2|63892.7|63882.7|591
1634717700000|2021-10-20 08:15:00|63900.3|63890.3|63878.5|63868.5|63903|63892.1|63877.6|63857.6|742
1634718000000|2021-10-20 08:20:00|63878.6|63868.6|63882.5|63872.5|63897.6|63887.6|63877.1|63867.1|605
1634718300000|2021-10-20 08:25:00|63882.6|63872.6|63871.3|63861.3|63884.7|63872.8|63865.6|63855.6|683
1634718600000|2021-10-20 08:30:00|63871.5|63861.5|63869.9|63859.9|63875.6|63865.6|63867.5|63857.5|518
1634718900000|2021-10-20 08:35:00|63870.1|63860.1|63863.4|63853.4|63870.2|63860.2|63853.3|63843.3|635
1634719200000|2021-10-20 08:40:00|63863.3|63853.3|63873|63863|63874.3|63864.3|63860.9|63850.9|432
1634719500000|2021-10-20 08:45:00|63873.1|63863.1|63872.1|63862.1|63878.7|63864.6|63868.7|63858.5|372
1634719800000|2021-10-20 08:50:00|63872.2|63862.2|63887.9|63877.9|63889.3|63879.3|63871.9|63861.9|433
1634720100000|2021-10-20 08:55:00|63887.6|63877.6|63881.2|63871.2|63888.9|63878.9|63881|63871|405
1634720400000|2021-10-20 09:00:00|63881.3|63871.3|63894.9|63884.9|63896|63886|63880.9|63870.9|556
1634720700000|2021-10-20 09:05:00|63895|63885|63888.4|63878.4|63895.1|63885.1|63886.7|63876.7|479
1634721000000|2021-10-20 09:10:00|63888.6|63878.6|63896.5|63886.5|63897.7|63887.3|63888.6|63877.6|322
1634721300000|2021-10-20 09:15:00|63896.6|63886.6|63901.2|63891.2|63904.2|63894.2|63896.4|63886.4|449
1634721600000|2021-10-20 09:20:00|63901.1|63891.1|63914.5|63904.5|63921.9|63911.9|63900.7|63890.7|391
1634721900000|2021-10-20 09:25:00|63914.6|63904.6|63932.8|63922.8|63933.7|63923.7|63914.4|63904.4|366
1634722200000|2021-10-20 09:30:00|63932.9|63922.9|63924.1|63914.1|63935.1|63925.1|63923.6|63913.6|363
1634722500000|2021-10-20 09:35:00|63923.9|63913.9|63925.5|63915.5|63930.2|63920.2|63919.3|63909.3|489
1634722800000|2021-10-20 09:40:00|63925.6|63915.6|63926|63916|63928|63918|63925|63915|322
1634723100000|2021-10-20 09:45:00|63925.7|63915.7|63922.2|63912.2|63928.1|63918.1|63921.6|63911.6|452
1634723400000|2021-10-20 09:50:00|63921.9|63911.9|63914.1|63904.1|63923.3|63913.3|63913.8|63903.8|380
1634723700000|2021-10-20 09:55:00|63914.2|63904.2|63912|63902|63915.1|63905.1|63911.1|63901.1|375
1634724000000|2021-10-20 10:00:00|63911.8|63901.8|63900.3|63890.3|63912|63902|63897.4|63887.4|359
1634724300000|2021-10-20 10:05:00|63901|63891|63912.8|63902.8|63916.9|63903.3|63895.6|63885.6|423
1634724600000|2021-10-20 10:10:00|63912.7|63902.7|63906.3|63896.3|63922.1|63909.2|63906.2|63892.4|397
1634724900000|2021-10-20 10:15:00|63906.2|63896.2|63907.3|63897.3|63914.2|63899.2|63903.4|63891.5|366
1634725200000|2021-10-20 10:20:00|63906.8|63896.8|63906.5|63896.5|63908.4|63898.4|63903.9|63893.9|330
1634725500000|2021-10-20 10:25:00|63906.4|63896.4|63908.6|63898.6|63909.1|63899.1|63902.4|63892.4|425
1634725800000|2021-10-20 10:30:00|63908.7|63898.7|63917|63907|63917.5|63907.5|63904.8|63894.8|467
1634726100000|2021-10-20 10:35:00|63917.1|63907.1|63907.9|63897.9|63922.2|63910.7|63907.7|63897.7|365
1634726400000|2021-10-20 10:40:00|63907.7|63897.7|63906.1|63896.1|63908.4|63898.4|63905.3|63895.3|267
1634726700000|2021-10-20 10:45:00|63906.3|63896.3|63906.6|63896.6|63908.4|63898.4|63901.3|63891.3|392
1634727000000|2021-10-20 10:50:00|63906.4|63896.4|63907.1|63897.1|63908.8|63898.8|63905|63895|290
1634727300000|2021-10-20 10:55:00|63907.4|63897.4|63909.6|63899.6|63909.9|63899.9|63905.3|63895.3|360
1634727600000|2021-10-20 11:00:00|63909.7|63899.7|63904.1|63894.1|63911.7|63901.7|63902.6|63892.6|367
1634727900000|2021-10-20 11:05:00|63904.3|63894.3|63902.1|63892.1|63905.6|63895.6|63900.1|63890.1|278
1634728200000|2021-10-20 11:10:00|63902.2|63892.2|63903.5|63893.5|63910|63897.3|63901|63889.7|351
1634728500000|2021-10-20 11:15:00|63903.4|63893.4|63897.2|63887.2|63903.7|63893.7|63895.6|63885.6|394
1634728800000|2021-10-20 11:20:00|63897.3|63887.3|63897.6|63887.6|63898.8|63888.8|63891.1|63881.1|366
1634729100000|2021-10-20 11:25:00|63897.7|63887.7|63905.9|63895.9|63906.4|63896.4|63897.2|63887.2|384
1634729400000|2021-10-20 11:30:00|63906.2|63896.2|63903.4|63893.4|63906.3|63896.3|63900|63890|399
1634729700000|2021-10-20 11:35:00|63903.6|63893.6|63904.3|63894.3|63905.6|63895.6|63900.7|63890.7|351
1634730000000|2021-10-20 11:40:00|63904.4|63894.4|63895.6|63885.6|63910.8|63896.5|63895.3|63882.1|478
1634730300000|2021-10-20 11:45:00|63895.7|63885.7|63900.7|63890.7|63903.5|63891.2|63892.6|63882.6|495
1634730600000|2021-10-20 11:50:00|63901|63891|63897.5|63887.5|63903.7|63893.7|63895.9|63885.9|475
1634730900000|2021-10-20 11:55:00|63897.1|63887.1|63905.1|63895.1|63906|63896|63897.1|63887.1|442
1634731200000|2021-10-20 12:00:00|63905.2|63895.2|63890.3|63880.3|63905.4|63895.4|63885.9|63875.9|470
1634731500000|2021-10-20 12:05:00|63890.4|63880.4|63886.4|63876.4|63890.9|63880.9|63885.5|63875.5|468
1634731800000|2021-10-20 12:10:00|63886.5|63876.5|63884.3|63874.3|63889.1|63879.1|63883|63873|511
1634732100000|2021-10-20 12:15:00|63884.2|63874.2|63884.7|63874.7|63890.1|63880.1|63884.1|63874.1|402
1634732400000|2021-10-20 12:20:00|63884.8|63874.8|63875.4|63865.4|63887.2|63877.2|63873.7|63863.7|410
1634732700000|2021-10-20 12:25:00|63875.3|63865.3|63874.3|63864.3|63879.7|63865.3|63867.2|63857.2|433
1634733000000|2021-10-20 12:30:00|63874.6|63864.6|63876.8|63866.8|63881.2|63871.2|63872.1|63858.2|488
1634733300000|2021-10-20 12:35:00|63876.9|63866.9|63867.2|63857.2|63877.5|63867.5|63866.1|63856.1|552
1634733600000|2021-10-20 12:40:00|63867.1|63857.1|63874.2|63864.2|63874.3|63864.3|63866.2|63856.2|493
1634733900000|2021-10-20 12:45:00|63874.3|63864.3|63870.1|63860.1|63874.3|63864.3|63864.9|63854.9|501
1634734200000|2021-10-20 12:50:00|63870.2|63860.2|63886.2|63876.2|63886.3|63876.3|63867.6|63857.6|508
1634734500000|2021-10-20 12:55:00|63886.6|63876.6|63897.9|63887.9|63899.4|63889.4|63882.1|63872.1|613
1634734800000|2021-10-20 13:00:00|63897.7|63887.7|63901.9|63891.9|63904.2|63894.2|63896.7|63886.7|693
1634735100000|2021-10-20 13:05:00|63901.8|63891.8|63903.3|63893.3|63907.2|63895|63899.2|63887.2|624
1634735400000|2021-10-20 13:10:00|63903.4|63893.4|63907.3|63897.3|63907.8|63897.8|63900.6|63890.6|553
1634735700000|2021-10-20 13:15:00|63907.4|63897.4|63924|63914|63926.7|63916.7|63907.4|63897.4|606
1634736000000|2021-10-20 13:20:00|63923.9|63913.9|63924.8|63914.8|63932.3|63919.6|63920.4|63910.4|679
1634736300000|2021-10-20 13:25:00|63924.9|63914.9|63934.8|63924.8|63937.3|63927.3|63924.9|63914.9|600
1634736600000|2021-10-20 13:30:00|63935.7|63925.7|63942.6|63932.6|63949.5|63939.5|63931.9|63921.9|742
1634736900000|2021-10-20 13:35:00|63942.5|63932.5|63914.9|63904.9|63945.2|63932.5|63912.1|63897.2|707
1634737200000|2021-10-20 13:40:00|63914.8|63904.8|63903.6|63893.6|63922.4|63910.7|63899.9|63888|783
1634737500000|2021-10-20 13:45:00|63903.7|63893.7|63905.5|63895.5|63919.4|63906.6|63902.6|63890.5|704
1634737800000|2021-10-20 13:50:00|63905|63895|63908.5|63898.5|63912.8|63902.3|63900.7|63889.5|654
1634738100000|2021-10-20 13:55:00|63908.8|63898.8|63901.7|63891.7|63910.3|63900.3|63898.9|63886.5|663
1634738400000|2021-10-20 14:00:00|63901.5|63891.5|63902.4|63892.4|63916.7|63904.6|63901.3|63886.7|749
1634738700000|2021-10-20 14:05:00|63902.8|63892.8|63904.2|63894.2|63909.5|63896.1|63899.2|63886.7|658
1634739000000|2021-10-20 14:10:00|63904.1|63894.1|63901.2|63891.2|63910.8|63895.9|63900.1|63890.1|644
1634739300000|2021-10-20 14:15:00|63901|63891|63902|63892|63912.9|63902.9|63898.4|63888.4|620
1634739600000|2021-10-20 14:20:00|63902.1|63892.1|63912.5|63902.5|63914.1|63904.1|63899.5|63889.5|522
1634739900000|2021-10-20 14:25:00|63912.4|63902.4|63903|63893|63915.2|63905.2|63899.5|63889.5|521
1634740200000|2021-10-20 14:30:00|63902.8|63892.8|63907.3|63897.3|63909|63899|63894.7|63884.7|643
1634740500000|2021-10-20 14:35:00|63907.6|63897.6|63922.7|63912.7|63925|63915|63905.8|63895.8|686
1634740800000|2021-10-20 14:40:00|63923|63913|63920.9|63910.9|63928.6|63918.6|63919.8|63909.8|583
1634741100000|2021-10-20 14:45:00|63921.1|63911.1|63917.2|63907.2|63923.8|63911.8|63909.5|63899.5|524
1634741400000|2021-10-20 14:50:00|63917|63907|63912.4|63902.4|63917.4|63907|63908.7|63897.4|511
1634741700000|2021-10-20 14:55:00|63912.3|63902.3|63916.3|63906.3|63921.4|63911.4|63909.9|63896.6|530
1634742000000|2021-10-20 15:00:00|63916.4|63906.4|63913.4|63903.4|63919.7|63909.7|63909.4|63899.4|631
1634742300000|2021-10-20 15:05:00|63913.5|63903.5|63909|63899|63919.1|63909.1|63906.8|63896.8|609
1634742600000|2021-10-20 15:10:00|63908.9|63898.9|63908|63898|63911.3|63901.3|63898.2|63888.2|457
1634742900000|2021-10-20 15:15:00|63908.2|63898.2|63909.3|63899.3|63911.1|63901.1|63904.5|63894.5|457
1634743200000|2021-10-20 15:20:00|63909.1|63899.1|63916.6|63906.6|63920.9|63908.2|63908|63897|479
1634743500000|2021-10-20 15:25:00|63916.8|63906.8|63916.8|63906.8|63923.2|63909.1|63914.2|63900.3|479
1634743800000|2021-10-20 15:30:00|63916.7|63906.7|63918.7|63908.7|63921.2|63908.9|63912.1|63900.9|514
1634744100000|2021-10-20 15:35:00|63918.9|63908.9|63907.5|63897.5|63919|63909|63902.1|63891.8|461
1634744400000|2021-10-20 15:40:00|63907.6|63897.6|63914.1|63904.1|63916.8|63904.3|63904.2|63890.6|501
1634744700000|2021-10-20 15:45:00|63914|63904|63921.8|63911.8|63938.7|63925.3|63914|63899.7|578
1634745000000|2021-10-20 15:50:00|63922.2|63912.2|63923.6|63913.6|63926.7|63914.2|63915.6|63900.8|531
1634745300000|2021-10-20 15:55:00|63923.8|63913.8|63926.1|63916.1|63929.1|63919.1|63920.2|63906.5|473
1634745600000|2021-10-20 16:00:00|63926|63916|63931.3|63921.3|63936.6|63922.8|63920.9|63907.2|511
1634745900000|2021-10-20 16:05:00|63931.5|63921.5|63933.5|63923.5|63939.9|63929.9|63930.9|63918.2|485
1634746200000|2021-10-20 16:10:00|63933.8|63923.8|63930.3|63920.3|63937.5|63923.8|63929.2|63915.1|402
1634746500000|2021-10-20 16:15:00|63930.4|63920.4|63927.1|63917.1|63934.9|63924.9|63924.5|63910.4|515
1634746800000|2021-10-20 16:20:00|63927.2|63917.2|63922|63912|63929.3|63917.2|63921.8|63907.7|411
1634747100000|2021-10-20 16:25:00|63922.1|63912.1|63921.4|63911.4|63926.3|63912.7|63914.6|63901.1|428
1634747400000|2021-10-20 16:30:00|63921.3|63911.3|63915.6|63905.6|63926.4|63911.7|63910.6|63895.7|500
1634747700000|2021-10-20 16:35:00|63915.7|63905.7|63908.4|63898.4|63917.5|63907.1|63904.4|63893.1|488
1634748000000|2021-10-20 16:40:00|63908.2|63898.2|63911.3|63901.3|63918.4|63903.6|63904|63890.8|482
1634748300000|2021-10-20 16:45:00|63912.2|63902.2|63912.6|63902.6|63919.4|63903.6|63905.6|63892.9|422
1634748600000|2021-10-20 16:50:00|63912.7|63902.7|63917.7|63907.7|63928.2|63913.2|63911.1|63898.8|526
1634748900000|2021-10-20 16:55:00|63917.6|63907.6|63916.1|63906.1|63925|63909.7|63913.9|63900.2|486
1634749200000|2021-10-20 17:00:00|63916.3|63906.3|63934.6|63914.6|63938.1|63921.6|63912.3|63896.6|612
1634749500000|2021-10-20 17:05:00|63934.7|63914.7|63937.5|63917.5|63937.8|63922.7|63924.8|63910.3|473
1634749800000|2021-10-20 17:10:00|63937.4|63917.4|63929.5|63919.5|63940.4|63926.6|63928.9|63915|414
1634750100000|2021-10-20 17:15:00|63929.6|63919.6|63933|63923|63938|63923.8|63928.4|63913.7|363
1634750400000|2021-10-20 17:20:00|63933.1|63923.1|63939.3|63929.3|63948.2|63933.7|63925.8|63910.4|473
1634750700000|2021-10-20 17:25:00|63939.5|63929.5|63937.5|63927.5|63948.3|63933.9|63934.7|63919.7|489
1634751000000|2021-10-20 17:30:00|63937.4|63927.4|63934.3|63924.3|63944.9|63930.4|63929.2|63915.9|507
1634751300000|2021-10-20 17:35:00|63934.5|63924.5|63920.2|63910.2|63938.4|63924.6|63918.2|63902.4|480
1634751600000|2021-10-20 17:40:00|63920.3|63910.3|63923.8|63903.8|63924.5|63911|63915.1|63900.1|353
1634751900000|2021-10-20 17:45:00|63923.6|63903.6|63933|63923|63938.5|63923.5|63918.2|63903.3|409
1634752200000|2021-10-20 17:50:00|63933.1|63923.1|63935|63925|63942.8|63927.9|63931.6|63918|332
1634752500000|2021-10-20 17:55:00|63934.8|63924.8|63943.5|63923.5|63948.3|63931.9|63934.6|63919.7|356
1634752800000|2021-10-20 18:00:00|63943.3|63923.3|63936.3|63926.3|63946.7|63931.5|63935.8|63920.5|303
1634753100000|2021-10-20 18:05:00|63936.5|63926.5|63932.5|63922.5|63940.6|63926.5|63932.4|63917.2|231
1634753400000|2021-10-20 18:10:00|63932.6|63922.6|63933|63913|63938.7|63923.6|63922.9|63907.9|267
1634753700000|2021-10-20 18:15:00|63932.7|63912.7|63929.1|63919.1|63936.3|63921.6|63927.4|63912.7|216
1634754000000|2021-10-20 18:20:00|63928.6|63918.6|63936.6|63916.6|63938.3|63923|63926.6|63912.3|272
1634754300000|2021-10-20 18:25:00|63936.5|63916.5|63934.1|63914.1|63937.5|63922.6|63928.9|63914.1|317
1634754600000|2021-10-20 18:30:00|63934.4|63914.4|63930.9|63920.9|63935.9|63921.2|63929.1|63914.2|325
1634754900000|2021-10-20 18:35:00|63930.8|63920.8|63930.7|63920.7|63935.7|63921.8|63929.6|63915.4|199
1634755200000|2021-10-20 18:40:00|63930.8|63920.8|63931.7|63921.7|63937.6|63925.8|63930.7|63917.5|211
1634755500000|2021-10-20 18:45:00|63933.6|63923.6|63933.3|63923.3|63940|63925.5|63931.8|63919.8|261
1634755800000|2021-10-20 18:50:00|63933.2|63923.2|63934.8|63924.8|63939.9|63926.7|63931.6|63917.8|396
1634756100000|2021-10-20 18:55:00|63934.9|63924.9|63935.3|63925.3|63940.9|63926|63930.5|63916.9|358
1634756400000|2021-10-20 19:00:00|63935.4|63925.4|63940.5|63920.5|63942.4|63926.5|63933|63918.1|294
1634756700000|2021-10-20 19:05:00|63940.3|63920.3|63946.6|63926.6|63947.4|63931.3|63934.3|63918.6|357
1634757000000|2021-10-20 19:10:00|63946.7|63926.7|63951.2|63931.2|63951.8|63936.3|63939.7|63924.3|290
1634757300000|2021-10-20 19:15:00|63951.1|63931.1|63952.3|63932.3|63958.6|63943.9|63946|63930.3|307
1634757600000|2021-10-20 19:20:00|63947.4|63937.4|63951.8|63941.8|63958.8|63944.2|63947.2|63932.2|241
1634757900000|2021-10-20 19:25:00|63951.9|63941.9|63953.2|63943.2|63958.4|63943.9|63950.9|63935.5|282
1634758200000|2021-10-20 19:30:00|63953.5|63943.5|63951.4|63931.4|63957.5|63943.5|63950.5|63930.5|323
1634758500000|2021-10-20 19:35:00|63951.5|63931.5|63951.9|63931.9|63952.4|63937.2|63946.6|63931.5|292
1634758800000|2021-10-20 19:40:00|63947|63937|63953.3|63933.3|63953.5|63939|63945.5|63930.4|231
1634759100000|2021-10-20 19:45:00|63953|63933|63956.8|63936.8|63959.6|63944.3|63946.9|63931.9|153
1634759400000|2021-10-20 19:50:00|63956.7|63936.7|63951.5|63941.5|63957.8|63943|63950.9|63935.5|296
1634759700000|2021-10-20 19:55:00|63951.6|63941.6|63953|63933|63957.4|63942.8|63948.2|63932.4|416
1634760000000|2021-10-20 20:00:00|63952.8|63932.8|63952.7|63932.7|63954|63938.3|63947.1|63931.8|184
1634760300000|2021-10-20 20:05:00|63952.6|63932.6|63955.3|63935.3|63955.9|63937.5|63946.4|63932|105
1634760600000|2021-10-20 20:10:00|63955.1|63935.1|63953.5|63933.5|63956.1|63938.8|63947.7|63932.2|210
1634760900000|2021-10-20 20:15:00|63953.7|63933.7|63953.5|63933.5|63954.1|63939|63948.5|63933.2|220
1634761200000|2021-10-20 20:20:00|63953.7|63933.7|63958.7|63938.7|63959.1|63939.1|63953.5|63933.5|193
1634761500000|2021-10-20 20:25:00|63958.8|63938.8|63958.1|63938.1|63959.4|63939.4|63957.7|63937.7|235
1634761800000|2021-10-20 20:30:00|63958.6|63938.6|63958.8|63938.8|63960.3|63940.3|63957.6|63937.6|191
1634762100000|2021-10-20 20:35:00|63959.5|63939.5|63959|63939|63960.2|63940.2|63957.9|63937.9|200
1634762400000|2021-10-20 20:40:00|63958.8|63938.8|63960.1|63940.1|63961.1|63941.1|63957.5|63937.5|198
1634762700000|2021-10-20 20:45:00|63959.7|63939.7|63959.2|63939.2|63962.5|63942.5|63958.2|63938.2|204
1634763000000|2021-10-20 20:50:00|63960.1|63940.1|63965.9|63945.9|63966|63946|63957.8|63937.8|172
1634763300000|2021-10-20 20:55:00|63965|63945|63955|63935|63965.7|63945.7|63955|63935|304
1634763600000|2021-10-20 21:00:00|63955.2|63935.2|63964.5|63934.3|63972.2|63939.7|63954.6|63922.4|74
1634763900000|2021-10-20 21:05:00|63962.3|63919.5|63958.9|63938.9|63972.9|63941.4|63954.4|63914.1|161
1634764200000|2021-10-20 21:10:00|63958.6|63938.6|63957.6|63937.6|63958.9|63938.9|63955.8|63935.8|156
1634764500000|2021-10-20 21:15:00|63957.5|63937.5|63962.6|63885.3|63964.3|63937.9|63955.4|63879.1|252
1634764800000|2021-10-20 21:20:00|63961.1|63887|63965.4|63891|63971.7|63899.3|63949.4|63877.2|115
1634765100000|2021-10-20 21:25:00|63965.2|63889.9|63960.1|63911.1|63966.8|63913.8|63954.5|63883.2|265
1634765400000|2021-10-20 21:30:00|63959.4|63910.9|63958.7|63911.9|63965.1|63915.7|63956.5|63903.8|160
1634765700000|2021-10-20 21:35:00|63958.8|63911.5|63958.5|63908.4|63967.1|63915.5|63955.5|63904.2|133
1634766000000|2021-10-20 21:40:00|63960.7|63915.4|63959.4|63911.7|63966.7|63915.4|63956|63907.4|137
1634766300000|2021-10-20 21:45:00|63958.3|63912.4|63965.5|63911.1|63968.7|63913.8|63954.4|63900.8|191
1634766600000|2021-10-20 21:50:00|63962.2|63912.2|63958.7|63907|63968.3|63919.5|63954.3|63905.3|143
1634766900000|2021-10-20 21:55:00|63959.9|63915.5|63960.8|63910.5|63964.8|63919.7|63955.1|63907.1|149
1634767200000|2021-10-20 22:00:00|63960.6|63910.6|63961.2|63914.1|63969.7|63922.7|63955.5|63900.3|526
1634767500000|2021-10-20 22:05:00|63961.1|63914.5|63956.7|63911.6|63961.6|63918.6|63950.5|63907.2|517
1634767800000|2021-10-20 22:10:00|63954.4|63913.7|63952.2|63909.3|63958.3|63916.7|63950.3|63900.8|330
1634768100000|2021-10-20 22:15:00|63951.8|63911.4|63948.3|63917.3|63960.8|63926.9|63943.9|63902.9|290
1634768400000|2021-10-20 22:20:00|63949.2|63914.3|63944.9|63924.9|63952.8|63927.2|63941.8|63912.4|256
1634768700000|2021-10-20 22:25:00|63945.1|63925.1|63943.6|63923.6|63968|63928.8|63941.8|63918.4|313
1634769000000|2021-10-20 22:30:00|63943.5|63923.5|63944.4|63924.4|63957|63928.9|63941.1|63917.4|340
1634769300000|2021-10-20 22:35:00|63948.4|63918.1|63952.7|63918.9|63960.2|63928.2|63941.2|63915.9|294
1634769600000|2021-10-20 22:40:00|63945|63925|63943.2|63923.2|63964.8|63928.5|63942.3|63914.7|185
1634769900000|2021-10-20 22:45:00|63943.4|63923.4|63946|63926|63962.1|63928.4|63942.2|63921|250
1634770200000|2021-10-20 22:50:00|63946.4|63926.4|63945.9|63925.9|63957.9|63929|63940.7|63915.8|256
1634770500000|2021-10-20 22:55:00|63946.3|63926.3|63942.6|63922.6|63961.5|63930|63940.7|63915.2|281
1634770800000|2021-10-20 23:00:00|63943.1|63923.1|63941.3|63921.3|63947.9|63924.9|63940.6|63916.5|288
1634771100000|2021-10-20 23:05:00|63941.6|63921.6|63941.7|63921.7|63943.9|63923.9|63941.1|63921.1|106
1634771400000|2021-10-20 23:10:00|63941.6|63921.6|63941.2|63921.2|63942.5|63922.5|63940.3|63920.3|133
1634771700000|2021-10-20 23:15:00|63941.4|63921.4|63935.3|63915.3|63941.6|63921.6|63934.8|63914.8|205
1634772000000|2021-10-20 23:20:00|63935.9|63915.9|63937.1|63917.1|63938.8|63918.8|63934.2|63914.2|146
1634772300000|2021-10-20 23:25:00|63937.4|63917.4|63937.7|63917.7|63938.7|63918.7|63934.5|63914.5|153
1634772600000|2021-10-20 23:30:00|63935.6|63915.6|63937.4|63917.4|63938.7|63918.7|63934.5|63914.5|118
1634772900000|2021-10-20 23:35:00|63937.5|63917.5|63936.9|63916.9|63938.8|63918.8|63934.3|63914.3|117
1634773200000|2021-10-20 23:40:00|63937.1|63917.1|63937.1|63917.1|63938.5|63918.5|63936|63916|114
1634773500000|2021-10-20 23:45:00|63937.4|63917.4|63937.3|63917.3|63938.8|63918.8|63933.9|63913.9|181
1634773800000|2021-10-20 23:50:00|63937.2|63917.2|63941.8|63921.8|63943|63923|63934.7|63914.7|372
1634774100000|2021-10-20 23:55:00|63941.7|63921.7|63941.9|63921.9|63946.7|63926.7|63939.4|63919.4|396
1634774400000|2021-10-21 00:00:00|63941.5|63921.5|63948.3|63928.3|63952.5|63932.5|63941.5|63921.5|586
1634774700000|2021-10-21 00:05:00|63949.2|63929.2|63930.3|63910.3|63950.2|63930.2|63930.3|63910.3|639
1634775000000|2021-10-21 00:10:00|63930.4|63910.4|63924.2|63904.2|63932.1|63912.1|63919|63899|535
1634775300000|2021-10-21 00:15:00|63924.3|63904.3|63920.9|63900.9|63925.3|63905.3|63919.8|63899.8|501
1634775600000|2021-10-21 00:20:00|63921|63901|63899.4|63879.4|63921|63901|63896.9|63876.9|719
1634775900000|2021-10-21 00:25:00|63899.6|63879.6|63896|63876|63901.3|63883.3|63892.5|63872.5|624
1634776200000|2021-10-21 00:30:00|63895.9|63875.9|63896.1|63876.1|63900.4|63880.4|63888.5|63872.3|631
1634776500000|2021-10-21 00:35:00|63896.2|63876.2|63901.7|63881.7|63903.5|63888.8|63885.7|63871.1|562
1634776800000|2021-10-21 00:40:00|63901.9|63881.9|63914.4|63894.4|63914.5|63895.1|63901.7|63881.7|469
1634777100000|2021-10-21 00:45:00|63914.2|63894.2|63895.3|63885.3|63914.4|63894.4|63889.2|63874.1|521
1634777400000|2021-10-21 00:50:00|63900.2|63880.2|63923.7|63903.7|63924.3|63908.6|63895.7|63880.1|525
1634777700000|2021-10-21 00:55:00|63923.4|63903.4|63906|63886|63932.1|63912.1|63904.5|63885.5|600
1634778000000|2021-10-21 01:00:00|63905.9|63885.9|63916.9|63906.9|63922.8|63907.2|63901.6|63885.9|794
1634778300000|2021-10-21 01:05:00|63917.2|63907.2|63917|63907|63924.9|63910.4|63914.6|63896.2|606
1634778600000|2021-10-21 01:10:00|63917.2|63907.2|63920.1|63900.1|63921.7|63907.7|63909.7|63894.6|501
1634778900000|2021-10-21 01:15:00|63919.6|63899.6|63906|63886|63927|63910.5|63897.5|63878.1|825
1634779200000|2021-10-21 01:20:00|63905.8|63885.8|63902.4|63882.4|63909.6|63892.4|63896.9|63881.1|721
1634779500000|2021-10-21 01:25:00|63902.5|63882.5|63928.9|63908.9|63930|63912.2|63898.3|63882.1|709
1634779800000|2021-10-21 01:30:00|63928.4|63908.4|63906.5|63886.5|63928.4|63913.3|63903.5|63886|698
1634780100000|2021-10-21 01:35:00|63906.4|63886.4|63884.8|63874.8|63908.7|63893.4|63869.1|63854.5|783
1634780400000|2021-10-21 01:40:00|63884.9|63874.9|63868|63858|63888.7|63877.1|63863.8|63847.7|763
1634780700000|2021-10-21 01:45:00|63868.3|63858.3|63880.7|63870.7|63889.4|63877.1|63868.3|63858.3|731
1634781000000|2021-10-21 01:50:00|63880.6|63870.6|63876.2|63866.2|63883.8|63873.8|63871.9|63861.2|614
1634781300000|2021-10-21 01:55:00|63876.3|63866.3|63893.3|63883.3|63899.3|63884.9|63875.7|63865.1|706
1634781600000|2021-10-21 02:00:00|63893|63883|63890.5|63880.5|63894.7|63884.2|63878|63868|693
1634781900000|2021-10-21 02:05:00|63890.4|63880.4|63888.9|63878.9|63894.2|63882.2|63883.8|63869|506
1634782200000|2021-10-21 02:10:00|63889|63879|63882.2|63872.2|63891.6|63879.3|63876.7|63865.8|638
1634782500000|2021-10-21 02:15:00|63882.3|63872.3|63890|63880|63891|63881|63880.2|63865.2|581
1634782800000|2021-10-21 02:20:00|63888.3|63878.3|63892.3|63882.3|63894.4|63884.4|63888.3|63878.3|422
1634783100000|2021-10-21 02:25:00|63892.2|63882.2|63885.2|63875.2|63898.9|63888.9|63881.7|63871.7|524
1634783400000|2021-10-21 02:30:00|63885.7|63875.7|63866|63856|63894.2|63879|63862.8|63847.7|523
1634783700000|2021-10-21 02:35:00|63866.3|63856.3|63858.3|63838.3|63871.5|63858.1|63842.1|63827.9|783
1634784000000|2021-10-21 02:40:00|63858.4|63838.4|63850.9|63840.9|63862.9|63848.8|63840.6|63827.7|761
1634784300000|2021-10-21 02:45:00|63850.8|63840.8|63852|63842|63856.5|63843|63836|63826|626
1634784600000|2021-10-21 02:50:00|63852.1|63842.1|63855.5|63845.5|63866.3|63850.9|63850.6|63836.9|548
1634784900000|2021-10-21 02:55:00|63855.4|63845.4|63854|63844|63860.6|63847.5|63849.2|63834.5|528
1634785200000|2021-10-21 03:00:00|63854.1|63844.1|63858.4|63838.4|63858.8|63845.4|63836.5|63826.5|693
1634785500000|2021-10-21 03:05:00|63858.6|63838.6|63849|63839|63860|63845.7|63848.1|63836.3|569
1634785800000|2021-10-21 03:10:00|63848.9|63838.9|63855.1|63845.1|63857.6|63847.6|63848.9|63838.9|419
1634786100000|2021-10-21 03:15:00|63855|63845|63875.8|63855.8|63877.4|63861.4|63852|63841.4|653
1634786400000|2021-10-21 03:20:00|63875.7|63855.7|63871.2|63861.2|63880.5|63864.8|63868.7|63853.2|607
1634786700000|2021-10-21 03:25:00|63871.3|63861.3|63873.7|63863.7|63876.6|63866.6|63869.8|63859.8|537
1634787000000|2021-10-21 03:30:00|63872.8|63862.8|63873.6|63863.6|63876.2|63866.2|63872.6|63862.6|308
1634787300000|2021-10-21 03:35:00|63873.5|63863.5|63884.2|63874.2|63889.7|63875.3|63873.5|63863.5|422
1634787600000|2021-10-21 03:40:00|63884.1|63874.1|63886.1|63876.1|63887.9|63877.9|63882.1|63872.1|438
1634787900000|2021-10-21 03:45:00|63886.2|63876.2|63874|63864|63886.2|63876.2|63872.1|63862.1|423
1634788200000|2021-10-21 03:50:00|63873.8|63863.8|63876.2|63866.2|63880|63870|63871.3|63861.3|391
1634788500000|2021-10-21 03:55:00|63876.3|63866.3|63877.4|63867.4|63878.3|63868.3|63874.9|63864.9|364
1634788800000|2021-10-21 04:00:00|63877.2|63867.2|63889.9|63879.9|63890.2|63880.2|63876.8|63866.8|452
1634789100000|2021-10-21 04:05:00|63890|63880|63894.2|63884.2|63901.6|63891.6|63889.2|63879.2|578
1634789400000|2021-10-21 04:10:00|63894.5|63884.5|63906|63886|63910.3|63895.2|63887.2|63869.3|685
1634789700000|2021-10-21 04:15:00|63906.2|63886.2|63898.2|63888.2|63908.5|63893.3|63896.9|63882.9|581
1634790000000|2021-10-21 04:20:00|63898|63888|63896.3|63886.3|63900.6|63888.7|63893.9|63880.6|451
1634790300000|2021-10-21 04:25:00|63896.4|63886.4|63903.2|63883.2|63903.5|63888|63891.1|63880.9|544
1634790600000|2021-10-21 04:30:00|63903.1|63883.1|63898.8|63888.8|63905.5|63892.6|63894.8|63881.5|602
1634790900000|2021-10-21 04:35:00|63898.6|63888.6|63905.8|63895.8|63914.1|63899|63897.2|63884.5|507
1634791200000|2021-10-21 04:40:00|63905.7|63895.7|63907.4|63897.4|63918.3|63902.7|63904.4|63892.1|573
1634791500000|2021-10-21 04:45:00|63907.6|63897.6|63920.5|63910.5|63924.7|63911.2|63907.3|63895.7|470
1634791800000|2021-10-21 04:50:00|63920.7|63910.7|63921.1|63911.1|63928.1|63914.4|63916.3|63906.3|463
1634792100000|2021-10-21 04:55:00|63921.2|63911.2|63917.8|63907.8|63921.7|63911.7|63915.4|63905.4|370
1634792400000|2021-10-21 05:00:00|63917|63907|63916.3|63906.3|63924.7|63914.7|63915.9|63905.9|539
1634792700000|2021-10-21 05:05:00|63916.4|63906.4|63911.5|63901.5|63917.5|63907.5|63911.1|63901.1|461
1634793000000|2021-10-21 05:10:00|63911.8|63901.8|63910.9|63900.9|63912.9|63902.9|63903.2|63893.2|473
1634793300000|2021-10-21 05:15:00|63911|63901|63926.2|63916.2|63927.2|63917.2|63911|63896.7|524
1634793600000|2021-10-21 05:20:00|63926.4|63916.4|63937.1|63927.1|63946.8|63931.6|63925.2|63915.2|575
1634793900000|2021-10-21 05:25:00|63937|63927|63934.5|63924.5|63939.5|63929.5|63932.1|63922.1|534
1634794200000|2021-10-21 05:30:00|63934.3|63924.3|63928.2|63918.2|63936.8|63926.8|63923.6|63913.6|561
1634794500000|2021-10-21 05:35:00|63928.3|63918.3|63932.1|63922.1|63936.8|63926.8|63923.1|63913.1|614
1634794800000|2021-10-21 05:40:00|63932.2|63922.2|63940.1|63930.1|63946.9|63936.9|63927.3|63917.3|589
1634795100000|2021-10-21 05:45:00|63940.4|63930.4|63936.1|63926.1|63942.8|63932.8|63931|63921|567
1634795400000|2021-10-21 05:50:00|63935.7|63925.7|63930.5|63920.5|63943.8|63930.1|63923.4|63913.4|691
1634795700000|2021-10-21 05:55:00|63930.8|63920.8|63937|63927|63937|63927|63922.9|63912.9|693
1634796000000|2021-10-21 06:00:00|63937.7|63927.7|63921.2|63911.2|63938.7|63928.7|63912.8|63902.8|760
1634796300000|2021-10-21 06:05:00|63921|63911|63918.2|63908.2|63926.2|63916.2|63917|63907|644
1634796600000|2021-10-21 06:10:00|63918.3|63908.3|63916|63906|63924.6|63914.6|63911.9|63901.9|526
1634796900000|2021-10-21 06:15:00|63916.2|63906.2|63924.4|63914.4|63928.8|63918.8|63915.4|63905.4|592
1634797200000|2021-10-21 06:20:00|63924.3|63914.3|63922.1|63912.1|63933.2|63919.1|63917|63907|577
1634797500000|2021-10-21 06:25:00|63922.2|63912.2|63921.6|63911.6|63924.5|63914.5|63919.5|63909.5|521
1634797800000|2021-10-21 06:30:00|63921.7|63911.7|63927.8|63917.8|63928.1|63918.1|63920.7|63910.7|537
1634798100000|2021-10-21 06:35:00|63927.7|63917.7|63928.8|63918.8|63934.3|63924.3|63927.6|63917.6|506
1634798400000|2021-10-21 06:40:00|63928.9|63918.9|63934.2|63924.2|63939.1|63929.1|63928.3|63918.3|562
1634798700000|2021-10-21 06:45:00|63934.1|63924.1|63932.6|63922.6|63934.1|63924.1|63928.6|63918.6|474
1634799000000|2021-10-21 06:50:00|63932.8|63922.8|63989.6|63979.6|64007.7|63992.7|63930.7|63920.7|842
1634799300000|2021-10-21 06:55:00|63989.9|63979.9|63982|63972|63991.2|63981.2|63974.3|63960.6|889
1634799600000|2021-10-21 07:00:00|63982.1|63972.1|63985.8|63975.8|63986.9|63976.9|63976|63966|773
1634799900000|2021-10-21 07:05:00|63985.7|63975.7|63996.5|63986.5|64011.1|63996.2|63980.3|63966.2|742
1634800200000|2021-10-21 07:10:00|63997.1|63987.1|63983.5|63973.5|64002.1|63992.1|63973.1|63958.1|715
1634800500000|2021-10-21 07:15:00|63983.8|63973.8|63967|63957|63990.7|63980.7|63966.9|63956.9|700
1634800800000|2021-10-21 07:20:00|63967.1|63957.1|63966.9|63956.9|63969.7|63959.7|63956.1|63946.1|569
1634801100000|2021-10-21 07:25:00|63966.5|63956.5|63955.5|63945.5|63968|63958|63940.2|63930.2|621
1634801400000|2021-10-21 07:30:00|63955.8|63945.8|63954|63944|63965.3|63954.1|63951.4|63941.4|570
1634801700000|2021-10-21 07:35:00|63954.5|63944.5|63960.3|63950.3|63965|63955|63953.9|63943.9|468
1634802000000|2021-10-21 07:40:00|63960.4|63950.4|63958.3|63948.3|63969.5|63959.5|63958.2|63948.2|509
1634802300000|2021-10-21 07:45:00|63958.4|63948.4|63963.1|63953.1|63963.7|63953.7|63952.6|63942.6|420
1634802600000|2021-10-21 07:50:00|63963|63953|63979|63969|63979.7|63969.7|63961.5|63951.5|488
1634802900000|2021-10-21 07:55:00|63979.1|63969.1|63968.2|63958.2|63982.7|63972.7|63967.1|63957.1|617
1634803200000|2021-10-21 08:00:00|63968.1|63958.1|63972.7|63962.7|63977.8|63965.5|63961.9|63951.9|616
1634803500000|2021-10-21 08:05:00|63973|63963|63981.8|63971.8|63983.4|63973.4|63972.9|63962.9|630
1634803800000|2021-10-21 08:10:00|63982.1|63972.1|63964.2|63954.2|63982.5|63972.5|63963.6|63953.6|621
1634804100000|2021-10-21 08:15:00|63963.9|63953.9|63957.1|63947.1|63973.9|63963.9|63956.8|63944.3|561
1634804400000|2021-10-21 08:20:00|63956.8|63946.8|63969.5|63959.5|63971.6|63961.6|63953.8|63943.8|566
1634804700000|2021-10-21 08:25:00|63969.2|63959.2|63969|63959|63970.8|63960.8|63961|63951|490
1634805000000|2021-10-21 08:30:00|63969.4|63959.4|63956.4|63946.4|63969.5|63959.5|63955.1|63945.1|503
1634805300000|2021-10-21 08:35:00|63956.5|63946.5|63946.3|63936.3|63959.5|63949.5|63946.3|63936.3|491
1634805600000|2021-10-21 08:40:00|63946.4|63936.4|63941.8|63931.8|63949.1|63939.1|63938.3|63928.3|544
1634805900000|2021-10-21 08:45:00|63941.7|63931.7|63946.3|63936.3|63951.4|63941.4|63941.4|63931.4|436
1634806200000|2021-10-21 08:50:00|63946.7|63936.7|63933.3|63923.3|63946.7|63936.7|63929.7|63919.7|456
1634806500000|2021-10-21 08:55:00|63932.8|63922.8|63928.7|63918.7|63932.8|63922.8|63925.2|63915.2|512
1634806800000|2021-10-21 09:00:00|63929.3|63919.3|63930.6|63920.6|63935.1|63923.1|63927.4|63914.7|510
1634807100000|2021-10-21 09:05:00|63930.7|63920.7|63934.8|63924.8|63938.6|63928.6|63927.9|63917.9|479
1634807400000|2021-10-21 09:10:00|63934.9|63924.9|63946.6|63936.6|63946.8|63936.8|63934|63924|452
1634807700000|2021-10-21 09:15:00|63946.4|63936.4|63948.3|63938.3|63953.7|63943.7|63943.4|63933.4|468
1634808000000|2021-10-21 09:20:00|63948.6|63938.6|63951.7|63941.7|63957.9|63945.5|63947.8|63937.8|368
1634808300000|2021-10-21 09:25:00|63951.6|63941.6|63946.2|63936.2|63953.8|63943.8|63939|63928.4|517
1634808600000|2021-10-21 09:30:00|63946.1|63936.1|63947.7|63937.7|63953.3|63943.3|63939.6|63929.6|361
1634808900000|2021-10-21 09:35:00|63947.9|63937.9|63947.6|63937.6|63953.3|63943.3|63946.4|63936.4|383
1634809200000|2021-10-21 09:40:00|63947.5|63937.5|63951.9|63941.9|63952.1|63942.1|63945.6|63935.6|375
1634809500000|2021-10-21 09:45:00|63951.8|63941.8|63950.1|63940.1|63954.5|63944.5|63947.3|63937.3|377
1634809800000|2021-10-21 09:50:00|63949.9|63939.9|63946.7|63936.7|63952.6|63942.6|63942.1|63932.1|390
1634810100000|2021-10-21 09:55:00|63946.6|63936.6|63952.1|63942.1|63953.3|63943.3|63943.3|63933.3|327
1634810400000|2021-10-21 10:00:00|63952.2|63942.2|63947.4|63937.4|63955.2|63945.2|63946.4|63936.4|350
1634810700000|2021-10-21 10:05:00|63947.2|63937.2|63950.8|63940.8|63955.9|63942.5|63947|63935.7|275
1634811000000|2021-10-21 10:10:00|63950.7|63940.7|63955.8|63945.8|63964.7|63950.3|63950.1|63940.1|345
1634811300000|2021-10-21 10:15:00|63955.7|63945.7|63966.1|63956.1|63968.6|63958.6|63955.4|63945.4|308
1634811600000|2021-10-21 10:20:00|63966.2|63956.2|63966.4|63956.4|63968.5|63958.3|63962.3|63947.7|354
1634811900000|2021-10-21 10:25:00|63966.5|63956.5|63965.5|63955.5|63972.2|63958.5|63961.5|63951.5|320
1634812200000|2021-10-21 10:30:00|63965.3|63955.3|63959.8|63949.8|63965.8|63955.8|63946.1|63933.3|465
1634812500000|2021-10-21 10:35:00|63960.1|63950.1|63964.5|63954.5|63967.7|63957.7|63957.6|63947.6|347
1634812800000|2021-10-21 10:40:00|63964.6|63954.6|63969.3|63959.3|63974.5|63959.9|63963.1|63949.8|408
1634813100000|2021-10-21 10:45:00|63969.2|63959.2|63968.8|63958.8|63971|63959.3|63963.5|63950.2|423
1634813400000|2021-10-21 10:50:00|63968.7|63958.7|63971.7|63961.7|63973.9|63963.9|63968.1|63958.1|320
1634813700000|2021-10-21 10:55:00|63971.4|63961.4|63965.8|63955.8|63971.9|63961.6|63960|63950|433
1634814000000|2021-10-21 11:00:00|63965.9|63955.9|63962.2|63952.2|63969.5|63956.1|63960.3|63948.8|350
1634814300000|2021-10-21 11:05:00|63962.1|63952.1|63964|63954|63969.7|63956.9|63960.2|63949.1|335
1634814600000|2021-10-21 11:10:00|63963.7|63953.7|63966.1|63956.1|63970.2|63960.2|63963.4|63953.4|345
1634814900000|2021-10-21 11:15:00|63966|63956|63966.1|63956.1|63969.6|63959.6|63962.7|63952.7|366
1634815200000|2021-10-21 11:20:00|63966.3|63956.3|63967|63957|63970.7|63957.3|63963.2|63948.6|284
1634815500000|2021-10-21 11:25:00|63966.9|63956.9|63980.4|63960.4|63982|63966.7|63966.9|63954.7|395
1634815800000|2021-10-21 11:30:00|63980.3|63960.3|63977.7|63967.7|63983.2|63968.5|63973.4|63958.4|369
1634816100000|2021-10-21 11:35:00|63977.6|63967.6|63980.7|63970.7|63988.5|63973.4|63975.8|63962|366
1634816400000|2021-10-21 11:40:00|63980.9|63970.9|63978.7|63968.7|63984|63970.9|63975.8|63960.9|357
1634816700000|2021-10-21 11:45:00|63978.5|63968.5|63974.4|63964.4|63983.4|63970.1|63974.3|63960.8|429
1634817000000|2021-10-21 11:50:00|63974.5|63964.5|63965.5|63955.5|63977.9|63965|63964.3|63949.3|420
1634817300000|2021-10-21 11:55:00|63970.6|63950.6|63970.5|63960.5|63975.3|63960.8|63964.3|63950.5|522
1634817600000|2021-10-21 12:00:00|63970.2|63960.2|63974.9|63964.9|63984.6|63974.6|63967.3|63957.3|632
1634817900000|2021-10-21 12:05:00|63974.2|63964.2|63973.8|63963.8|63976.7|63966.7|63966.9|63956.9|463
1634818200000|2021-10-21 12:10:00|63973.7|63963.7|63969.8|63959.8|63975.1|63965.1|63967.4|63957.4|385
1634818500000|2021-10-21 12:15:00|63969.7|63959.7|63966.9|63956.9|63976.4|63966.4|63966.9|63956.9|379
1634818800000|2021-10-21 12:20:00|63966.4|63956.4|63965.5|63955.5|63966.9|63956.4|63956|63943.9|489
1634819100000|2021-10-21 12:25:00|63966|63956|63962.5|63942.5|63968.3|63958.3|63958.6|63942|522
1634819400000|2021-10-21 12:30:00|63962.2|63942.2|63954.9|63934.9|63976.7|63958.3|63951.3|63934.9|705
1634819700000|2021-10-21 12:35:00|63949.7|63939.7|63947.2|63937.2|63958|63943.1|63943.8|63933.8|558
1634820000000|2021-10-21 12:40:00|63947.3|63937.3|63949.2|63939.2|63955.2|63943.4|63943.4|63933.4|592
1634820300000|2021-10-21 12:45:00|63949|63939|63947.3|63937.3|63951.9|63941.9|63940.6|63930.5|549
1634820600000|2021-10-21 12:50:00|63947.4|63937.4|63957|63947|63964.6|63948.7|63938.2|63926.4|622
1634820900000|2021-10-21 12:55:00|63957.1|63947.1|63956.8|63936.8|63962.1|63948.5|63948.4|63933.5|703
1634821200000|2021-10-21 13:00:00|63957|63937|63965.4|63955.4|63967.6|63957.6|63945.8|63935.8|886
1634821500000|2021-10-21 13:05:00|63965.5|63955.5|63969.1|63959.1|63970.5|63960.5|63959.5|63949.5|811
1634821800000|2021-10-21 13:10:00|63969|63959|63965.6|63955.6|63975.6|63965.6|63962.1|63952.1|724
1634822100000|2021-10-21 13:15:00|63965.7|63955.7|63958.9|63948.9|63966.8|63956.8|63954.3|63944.3|643
1634822400000|2021-10-21 13:20:00|63958.8|63948.8|63948.5|63938.5|63959.4|63949.4|63946.4|63936.4|738
1634822700000|2021-10-21 13:25:00|63948.4|63938.4|63938.7|63928.7|63954|63939.7|63932.6|63922.6|661
1634823000000|2021-10-21 13:30:00|63938.6|63928.6|63936.5|63926.5|63942.1|63931.6|63931.1|63919.7|819
1634823300000|2021-10-21 13:35:00|63936.4|63926.4|63950.2|63940.2|63953.5|63942.8|63935.8|63925.8|782
1634823600000|2021-10-21 13:40:00|63950.9|63940.9|63933.6|63923.6|63960.8|63946.4|63927.4|63914.9|762
1634823900000|2021-10-21 13:45:00|63933|63923|63934.9|63924.9|63940.6|63928.5|63921.4|63910.2|775
1634824200000|2021-10-21 13:50:00|63935.2|63925.2|63938|63928|63951|63934.3|63930.6|63916.4|678
1634824500000|2021-10-21 13:55:00|63938.4|63928.4|63943.2|63933.2|63948.3|63933.2|63932.6|63919.3|628
1634824800000|2021-10-21 14:00:00|63943.5|63933.5|63947.4|63937.4|63967.5|63952.9|63943.3|63928.4|807
1634825100000|2021-10-21 14:05:00|63947.2|63937.2|63937|63927|63956.3|63943.4|63932.8|63919.1|722
1634825400000|2021-10-21 14:10:00|63937.4|63927.4|63925.2|63915.2|63945.5|63931.6|63924.4|63914.4|582
1634825700000|2021-10-21 14:15:00|63925|63915|63930.6|63910.6|63937.8|63923.6|63921.9|63908.8|794
1634826000000|2021-10-21 14:20:00|63930.7|63910.7|63917.6|63907.6|63937.4|63922.5|63914.4|63899.9|802
1634826300000|2021-10-21 14:25:00|63917.5|63907.5|63917.2|63907.2|63927.9|63912.5|63915.2|63900.4|738
1634826600000|2021-10-21 14:30:00|63917.3|63907.3|63913.5|63903.5|63921.8|63910.1|63908.1|63898.1|614
1634826900000|2021-10-21 14:35:00|63913.3|63903.3|63914.8|63904.8|63918.8|63906.1|63909.9|63897.4|522
1634827200000|2021-10-21 14:40:00|63915.3|63905.3|63902.8|63892.8|63916.1|63906.1|63898.1|63888.1|627
1634827500000|2021-10-21 14:45:00|63902.9|63892.9|63888.8|63878.8|63906.1|63894.3|63887.1|63874.4|701
1634827800000|2021-10-21 14:50:00|63888.5|63878.5|63886.5|63876.5|63894.3|63882.9|63885.9|63873.1|683
1634828100000|2021-10-21 14:55:00|63886.4|63876.4|63883.4|63873.4|63886.5|63876.5|63876.7|63866.7|695
1634828400000|2021-10-21 15:00:00|63883.6|63873.6|63887.7|63877.7|63893.2|63879.8|63881.3|63868.1|617
1634828700000|2021-10-21 15:05:00|63887.6|63877.6|63886.3|63876.3|63893|63883|63884.7|63870.5|543
1634829000000|2021-10-21 15:10:00|63886.4|63876.4|63882.2|63872.2|63894.5|63882|63881.2|63871.2|520
1634829300000|2021-10-21 15:15:00|63882.3|63872.3|63902.2|63892.2|63902.4|63892.4|63882.3|63872.3|539
1634829600000|2021-10-21 15:20:00|63902|63892|63896.9|63876.9|63903.7|63893.7|63891.2|63876.4|515
1634829900000|2021-10-21 15:25:00|63896.6|63876.6|63909.7|63899.7|63915.5|63901|63892|63876.6|690
1634830200000|2021-10-21 15:30:00|63909.8|63899.8|63918|63908|63918.8|63908.8|63904.3|63889.5|612
1634830500000|2021-10-21 15:35:00|63918.1|63908.1|63896.3|63886.3|63921.5|63909.4|63895.7|63885.7|592
1634830800000|2021-10-21 15:40:00|63896|63886|63895.9|63885.9|63903.5|63890|63891.2|63881.2|485
1634831100000|2021-10-21 15:45:00|63895.8|63885.8|63887.2|63877.2|63902.8|63890.3|63886.6|63876.6|568
1634831400000|2021-10-21 15:50:00|63887.4|63877.4|63889.9|63879.9|63891.7|63881.7|63885|63875|382
1634831700000|2021-10-21 15:55:00|63889.8|63879.8|63885.8|63875.8|63892.4|63882.4|63884.7|63874.7|407
1634832000000|2021-10-21 16:00:00|63885.6|63875.6|63888|63878|63895.7|63881.5|63881.7|63871.7|423
1634832300000|2021-10-21 16:05:00|63888.1|63878.1|63896.5|63886.5|63897.7|63887.7|63888|63878|386
1634832600000|2021-10-21 16:10:00|63896.2|63886.2|63890.5|63880.5|63896.7|63886.7|63890|63880|319
1634832900000|2021-10-21 16:15:00|63890.6|63880.6|63890.6|63880.6|63893.8|63883.8|63889.7|63879.7|257
1634833200000|2021-10-21 16:20:00|63890.7|63880.7|63890.5|63880.5|63892.6|63882.6|63890|63880|274
1634833500000|2021-10-21 16:25:00|63890.4|63880.4|63897.7|63887.7|63900|63890|63890.2|63880.2|296
1634833800000|2021-10-21 16:30:00|63897.3|63887.3|63902.3|63892.3|63903.6|63893.6|63894.4|63884.4|293
1634834100000|2021-10-21 16:35:00|63902.5|63892.5|63904.4|63894.4|63906.8|63896.8|63897.7|63887.7|336
1634834400000|2021-10-21 16:40:00|63904.3|63894.3|63910.8|63890.8|63910.8|63897.1|63901.9|63890.8|339
1634834700000|2021-10-21 16:45:00|63905.9|63895.9|63914|63904|63915|63905|63903.8|63893.8|363
1634835000000|2021-10-21 16:50:00|63913.8|63903.8|63909.3|63899.3|63915.2|63905.2|63906.6|63896.6|394
1634835300000|2021-10-21 16:55:00|63909.1|63899.1|63921.1|63911.1|63922.9|63912.9|63909.1|63899.1|523
1634835600000|2021-10-21 17:00:00|63920.5|63910.5|63937.9|63927.9|63939.1|63929.1|63920.5|63910.5|437
1634835900000|2021-10-21 17:05:00|63938|63928|63919.2|63909.2|63945.8|63933.5|63919|63903.7|509
1634836200000|2021-10-21 17:10:00|63919.1|63909.1|63922.7|63912.7|63927.1|63913|63917.7|63902.5|380
1634836500000|2021-10-21 17:15:00|63922.6|63912.6|63931.9|63921.9|63937.3|63924.5|63919.5|63909.5|421
1634836800000|2021-10-21 17:20:00|63931.8|63921.8|63914.6|63904.6|63934.7|63922|63914.3|63899.7|348
1634837100000|2021-10-21 17:25:00|63914.5|63904.5|63919|63899|63920.5|63906.8|63912.6|63898.1|272
1634837400000|2021-10-21 17:30:00|63914|63904|63920.6|63900.6|63921.9|63906.8|63913.4|63899.1|257
1634837700000|2021-10-21 17:35:00|63920.7|63900.7|63920.7|63910.7|63927.6|63912.5|63915.7|63900.6|376
1634838000000|2021-10-21 17:40:00|63920.6|63910.6|63933.6|63923.6|63937.3|63923.9|63920|63906|412
1634838300000|2021-10-21 17:45:00|63933.7|63923.7|63946.9|63936.9|63951.6|63936.9|63931.2|63916.5|467
1634838600000|2021-10-21 17:50:00|63946.8|63936.8|63963.7|63953.7|63963.7|63953.7|63946.7|63936.7|432
1634838900000|2021-10-21 17:55:00|63963|63953|63967.4|63957.4|63968|63958|63961|63951|358
1634839200000|2021-10-21 18:00:00|63967.3|63957.3|63969.6|63959.6|63974.4|63962.6|63965.5|63951.6|336
1634839500000|2021-10-21 18:05:00|63969.8|63959.8|63969.5|63959.5|63970|63960|63966.5|63956.5|307
1634839800000|2021-10-21 18:10:00|63969.6|63959.6|63973|63963|63974|63964|63967.9|63957.9|398
1634840100000|2021-10-21 18:15:00|63972.8|63962.8|63972.4|63962.4|63977.3|63963.1|63967.4|63952.5|350
1634840400000|2021-10-21 18:20:00|63972.3|63962.3|63973.3|63963.3|63979.7|63967.4|63971.4|63957.1|368
1634840700000|2021-10-21 18:25:00|63977.3|63957.3|63975.8|63965.8|63977.7|63966.2|63968.5|63953.8|398
1634841000000|2021-10-21 18:30:00|63975.9|63965.9|63974|63964|63979.5|63965.9|63971.7|63956.9|395
1634841300000|2021-10-21 18:35:00|63974.2|63964.2|63972.5|63962.5|63976.3|63964.7|63966.9|63952.9|353
1634841600000|2021-10-21 18:40:00|63972.4|63962.4|63966.6|63956.6|63975.5|63963|63964|63949.1|373
1634841900000|2021-10-21 18:45:00|63966.5|63956.5|63967.6|63957.6|63973.7|63959.6|63966.3|63951.4|439
1634842200000|2021-10-21 18:50:00|63967.7|63957.7|63960.3|63950.3|63973.8|63957.9|63959.6|63947.1|504
1634842500000|2021-10-21 18:55:00|63960.5|63950.5|63962.4|63952.4|63965|63955|63958.9|63948.9|395
1634842800000|2021-10-21 19:00:00|63962.6|63952.6|63969.2|63949.2|63970.3|63955.5|63961.8|63945.9|382
1634843100000|2021-10-21 19:05:00|63969.5|63949.5|63961.2|63951.2|63973.6|63959.5|63961|63945.8|350
1634843400000|2021-10-21 19:10:00|63961.3|63951.3|63961|63951|63966.3|63951.6|63960.4|63945.1|240
1634843700000|2021-10-21 19:15:00|63960.9|63950.9|63951.1|63941.1|63971.3|63956.4|63950.8|63935.5|352
1634844000000|2021-10-21 19:20:00|63951.2|63941.2|63954.2|63934.2|63955.9|63941.5|63942.3|63927.1|335
1634844300000|2021-10-21 19:25:00|63954.1|63934.1|63955.4|63945.4|63960.2|63945.4|63945.8|63929.8|365
1634844600000|2021-10-21 19:30:00|63955.5|63945.5|63954|63944|63960.2|63945.6|63953|63938.3|264
1634844900000|2021-10-21 19:35:00|63954.1|63944.1|63953.4|63943.4|63959.9|63945.2|63952.3|63937.9|209
1634845200000|2021-10-21 19:40:00|63953.5|63943.5|63956.1|63946.1|63960|63947|63953|63939.2|226
1634845500000|2021-10-21 19:45:00|63956|63946|63961.6|63941.6|63963.4|63948.4|63955.7|63939.7|223
1634845800000|2021-10-21 19:50:00|63961.8|63941.8|63953.5|63943.5|63962|63947.1|63953.1|63937.5|210
1634846100000|2021-10-21 19:55:00|63953.7|63943.7|63963.5|63943.5|63963.8|63948.2|63950.7|63935.6|317
1634846400000|2021-10-21 20:00:00|63963.9|63943.9|63962.5|63942.5|63963.9|63948.3|63957.5|63942.1|227
1634846700000|2021-10-21 20:05:00|63962.9|63942.9|63961.3|63941.3|63963.6|63948.1|63956.3|63941|170
1634847000000|2021-10-21 20:10:00|63960.9|63940.9|63958.4|63938.4|63962.4|63946.7|63955.9|63937|236
1634847300000|2021-10-21 20:15:00|63958.3|63938.3|63955.1|63935.1|63959.6|63939.6|63953.6|63933.6|334
1634847600000|2021-10-21 20:20:00|63955.2|63935.2|63954.5|63934.5|63955.6|63935.6|63953.6|63933.6|296
1634847900000|2021-10-21 20:25:00|63954.4|63934.4|63959.7|63939.7|63960.8|63944.2|63954.2|63934.3|265
1634848200000|2021-10-21 20:30:00|63959.5|63939.5|63963|63943|63963.2|63943.2|63958.5|63938.5|187
1634848500000|2021-10-21 20:35:00|63962.8|63942.8|63962.9|63942.9|63964.3|63944.3|63961.9|63941.9|238
1634848800000|2021-10-21 20:40:00|63962.6|63942.6|63962.7|63942.7|63963.4|63943.4|63959.7|63939.7|293
1634849100000|2021-10-21 20:45:00|63961.9|63941.9|63961|63941|63962.2|63942.2|63960.3|63940.3|340
1634849400000|2021-10-21 20:50:00|63961.1|63941.1|63959.6|63939.6|63963.1|63943.1|63958.6|63938.6|387
1634849700000|2021-10-21 20:55:00|63960.2|63940.2|63952.1|63932.1|63960.6|63940.6|63952.1|63932.1|429
1634850000000|2021-10-21 21:00:00|63953.6|63933.6|63961.5|63920.6|63962.7|63934.8|63951.9|63909.3|57
1634850300000|2021-10-21 21:05:00|63958.5|63926.5|63949.1|63929.1|63962.4|63935.2|63948.2|63916.2|122
1634850600000|2021-10-21 21:10:00|63950.2|63917|63950.5|63930.5|63957.2|63934.5|63944.6|63917|92
1634850900000|2021-10-21 21:15:00|63950.9|63930.9|63951.9|63931.9|63955.8|63933.2|63945.3|63918.3|109
1634851200000|2021-10-21 21:20:00|63952.3|63932.3|63950.4|63930.4|63954.8|63933.4|63945.2|63910.9|109
1634851500000|2021-10-21 21:25:00|63949.5|63929.5|63949.7|63929.7|63955.4|63933.2|63946.5|63919.6|94
1634851800000|2021-10-21 21:30:00|63949.1|63929.1|63952.1|63932.1|63952.9|63932.9|63949.1|63929.1|120
1634852100000|2021-10-21 21:35:00|63950.2|63930.2|63950.5|63919.6|63951.8|63931.8|63938.5|63918.5|211
1634852400000|2021-10-21 21:40:00|63949.9|63916.5|63950.2|63919.1|63951.5|63925.4|63942|63915.6|97
1634852700000|2021-10-21 21:45:00|63944.9|63924.9|63944.6|63924.6|63950.4|63927.4|63941.5|63914|117
1634853000000|2021-10-21 21:50:00|63947.7|63927.7|63957.9|63919.3|63967.2|63927.7|63942.4|63916.6|111
1634853300000|2021-10-21 21:55:00|63957.2|63918.9|63945.8|63925.8|63964.9|63930|63944.8|63917.8|127
1634853600000|2021-10-21 22:00:00|63946.9|63926.9|63945.2|63925.2|63951|63927.1|63942|63919|365
1634853900000|2021-10-21 22:05:00|63945.5|63925.5|63945|63925|63951.2|63927|63941.4|63919.7|289
1634854200000|2021-10-21 22:10:00|63943.3|63923.3|63946.1|63926.1|63947.8|63927.8|63942.6|63922.6|252
1634854500000|2021-10-21 22:15:00|63946.4|63926.4|63947.6|63927.6|63948.5|63928.5|63943.6|63923.6|477
1634854800000|2021-10-21 22:20:00|63947|63927|63945.9|63925.9|63947.6|63927.6|63941.9|63921.9|231
1634855100000|2021-10-21 22:25:00|63946|63926|63943|63923|63946|63926|63942|63922|237
1634855400000|2021-10-21 22:30:00|63942.8|63922.8|63944.2|63924.2|63945.7|63925.7|63941.4|63921.4|223
1634855700000|2021-10-21 22:35:00|63943.7|63923.7|63945.3|63925.3|63946|63926|63942.2|63922.2|172
1634856000000|2021-10-21 22:40:00|63945.1|63925.1|63946.5|63926.5|63948.5|63928.5|63941.6|63921.6|341
1634856300000|2021-10-21 22:45:00|63946.4|63926.4|63946.8|63926.8|63950.7|63930.7|63944.4|63924.4|391
1634856600000|2021-10-21 22:50:00|63945.8|63925.8|63943.4|63923.4|63947.2|63927.2|63942.8|63922.8|240
1634856900000|2021-10-21 22:55:00|63943.3|63923.3|63942.4|63922.4|63945.2|63925.2|63941.6|63921.6|244
1634857200000|2021-10-21 23:00:00|63942.6|63922.6|63945.4|63925.4|63946.3|63926.3|63937.7|63917.7|347
1634857500000|2021-10-21 23:05:00|63945.3|63925.3|63947.7|63927.7|63949.4|63929.4|63944.1|63924.1|484
1634857800000|2021-10-21 23:10:00|63947.3|63927.3|63949.5|63929.5|63951.9|63931.9|63945.7|63925.7|288
1634858100000|2021-10-21 23:15:00|63949.4|63929.4|63947.6|63927.6|63950.5|63930.5|63945.3|63925.3|459
1634858400000|2021-10-21 23:20:00|63947.7|63927.7|63947.4|63927.4|63949.6|63929.6|63946.6|63926.6|337
1634858700000|2021-10-21 23:25:00|63947.2|63927.2|63944.2|63924.2|63948.7|63928.7|63943.7|63923.7|297
1634859000000|2021-10-21 23:30:00|63945.2|63925.2|63944.8|63924.8|63947.4|63927.4|63941.2|63921.2|373
1634859300000|2021-10-21 23:35:00|63945|63925|63944.5|63924.5|63947.6|63927.6|63942.4|63922.4|410
1634859600000|2021-10-21 23:40:00|63944.2|63924.2|63946|63926|63947.6|63927.6|63944|63924|301
1634859900000|2021-10-21 23:45:00|63945.8|63925.8|63947.9|63927.9|63949.6|63929.6|63945.8|63925.8|305
1634860200000|2021-10-21 23:50:00|63949.1|63929.1|63946.4|63926.4|63951|63931|63945.6|63925.6|404
1634860500000|2021-10-21 23:55:00|63946.6|63926.6|63950.1|63930.1|63950.4|63930.4|63944.1|63924.1|384
1634860800000|2021-10-22 00:00:00|63950.6|63930.6|63949.4|63929.4|63951.9|63931.9|63945.1|63925.1|715
1634861100000|2021-10-22 00:05:00|63949.7|63929.7|63945.6|63925.6|63949.7|63929.7|63942.5|63922.5|564
1634861400000|2021-10-22 00:10:00|63945.8|63925.8|63960.2|63940.2|63961.4|63941.4|63945.7|63925.7|529
1634861700000|2021-10-22 00:15:00|63960|63940|63958.4|63938.4|63968.7|63948.7|63957.4|63937.4|537
1634862000000|2021-10-22 00:20:00|63958.5|63938.5|63967.5|63947.5|63972.5|63952.6|63953.6|63933.6|450
1634862300000|2021-10-22 00:25:00|63967.8|63947.8|63976.1|63956.1|63979.5|63959.5|63961.6|63947.2|433
1634862600000|2021-10-22 00:30:00|63976.2|63956.2|63973.1|63953.1|63976.5|63960.7|63967.8|63947.8|433
1634862900000|2021-10-22 00:35:00|63973.3|63953.3|63963.5|63943.5|63973.3|63953.3|63961.9|63941.9|394
1634863200000|2021-10-22 00:40:00|63963.6|63943.6|63966|63946|63967.7|63947.7|63962.2|63942.2|385
1634863500000|2021-10-22 00:45:00|63966.1|63946.1|63976.3|63956.3|63976.7|63961.3|63962.6|63945.7|447
1634863800000|2021-10-22 00:50:00|63976.2|63956.2|63986.3|63966.3|63989.6|63972.4|63971.6|63955.7|466
1634864100000|2021-10-22 00:55:00|63987.6|63967.6|63951|63931|63988.4|63970.1|63947|63927|780
1634864400000|2021-10-22 01:00:00|63951.2|63931.2|63946.5|63936.5|63956.7|63938.8|63943|63927.4|657
1634864700000|2021-10-22 01:05:00|63950.9|63930.9|63931.4|63911.4|63953.8|63938.5|63928.1|63911.3|644
1634865000000|2021-10-22 01:10:00|63931.1|63911.1|63909.9|63889.9|63931.6|63911.6|63899.9|63883.6|842
1634865300000|2021-10-22 01:15:00|63909.8|63889.8|63922.9|63902.9|63930|63912|63909.8|63889.8|808
1634865600000|2021-10-22 01:20:00|63923.3|63903.3|63899.1|63879.1|63925.3|63908|63889.7|63869.7|770
1634865900000|2021-10-22 01:25:00|63899.2|63879.2|63891.3|63871.3|63901|63885.7|63873.2|63857|807
1634866200000|2021-10-22 01:30:00|63892.1|63872.1|63890.4|63880.4|63902|63887|63875.2|63857.7|810
1634866500000|2021-10-22 01:35:00|63890.6|63880.6|63901.3|63891.3|63909.8|63892.2|63883.5|63868.6|734
1634866800000|2021-10-22 01:40:00|63901.4|63891.4|63918.9|63898.9|63923.9|63907|63899.8|63885.6|815
1634867100000|2021-10-22 01:45:00|63919.2|63899.2|63925.9|63905.9|63931.2|63911.2|63913.1|63896.7|788
1634867400000|2021-10-22 01:50:00|63925.7|63905.7|63924.6|63914.6|63940.2|63923.1|63916.3|63901.2|795
1634867700000|2021-10-22 01:55:00|63924.5|63914.5|63920.6|63910.6|63936.4|63921.1|63909.8|63895.6|764
1634868000000|2021-10-22 02:00:00|63920.5|63910.5|63938.8|63918.8|63939.4|63923.4|63918.7|63903.9|686
1634868300000|2021-10-22 02:05:00|63939|63919|63941.6|63931.6|63950.1|63934|63937.9|63918.8|694
1634868600000|2021-10-22 02:10:00|63941.7|63931.7|63937.8|63927.8|63943.1|63933.1|63935.4|63925.4|566
1634868900000|2021-10-22 02:15:00|63937.1|63927.1|63952.7|63932.7|63955|63940|63936.5|63923.5|556
1634869200000|2021-10-22 02:20:00|63952.4|63932.4|63965.6|63955.6|63969.6|63959.6|63943.5|63928.3|648
1634869500000|2021-10-22 02:25:00|63965.5|63955.5|63978.7|63958.7|63988.4|63973.9|63964.8|63950.1|659
1634869800000|2021-10-22 02:30:00|63978.8|63958.8|63966.6|63956.6|63978.9|63964|63965.7|63952.6|604
1634870100000|2021-10-22 02:35:00|63966.7|63956.7|63960.1|63940.1|63970.3|63956.7|63954.5|63939.5|551
1634870400000|2021-10-22 02:40:00|63960.2|63940.2|63956.6|63946.6|63967.2|63952.5|63953.7|63939.3|483
1634870700000|2021-10-22 02:45:00|63956.7|63946.7|63974.9|63964.9|63981.7|63965.1|63951.4|63937.7|655
1634871000000|2021-10-22 02:50:00|63974.8|63964.8|63967.3|63957.3|63979.4|63965.2|63967.1|63954.6|563
1634871300000|2021-10-22 02:55:00|63967.5|63957.5|63964|63954|63973.5|63963.5|63962.5|63949.5|636
1634871600000|2021-10-22 03:00:00|63963.4|63953.4|63967.5|63957.5|63970.5|63957.9|63960.2|63947.8|487
1634871900000|2021-10-22 03:05:00|63967.3|63957.3|63962.7|63952.7|63968.2|63958.2|63959.2|63944.3|504
1634872200000|2021-10-22 03:10:00|63962.8|63952.8|63958|63948|63966.5|63953.1|63956.9|63945.3|441
1634872500000|2021-10-22 03:15:00|63957.9|63947.9|63961.1|63951.1|63962.6|63952.6|63955.8|63945.8|489
1634872800000|2021-10-22 03:20:00|63961|63951|63954|63944|63965.5|63955.5|63953.6|63938.6|475
1634873100000|2021-10-22 03:25:00|63953.9|63943.9|63940.9|63930.9|63956.8|63944.3|63936.5|63922.6|626
1634873400000|2021-10-22 03:30:00|63941|63931|63948|63928|63949.9|63934.8|63934.6|63919.5|530
1634873700000|2021-10-22 03:35:00|63948.1|63928.1|63947.4|63937.4|63952|63938.6|63943.6|63928|451
1634874000000|2021-10-22 03:40:00|63947.2|63937.2|63948.7|63938.7|63949.3|63939.3|63944|63934|345
1634874300000|2021-10-22 03:45:00|63948.8|63938.8|63959.9|63949.9|63962.7|63952.7|63948.5|63938.5|512
1634874600000|2021-10-22 03:50:00|63959.8|63949.8|63964.8|63954.8|63969.7|63956.1|63958.2|63947|420
1634874900000|2021-10-22 03:55:00|63964.7|63954.7|63961.3|63951.3|63971.2|63956.2|63959.5|63949.5|368
1634875200000|2021-10-22 04:00:00|63961.5|63951.5|63959.8|63949.8|63966.4|63951.6|63956.7|63942.1|366
1634875500000|2021-10-22 04:05:00|63959.7|63949.7|63962.6|63942.6|63966.7|63951.5|63956.8|63941.3|346
1634875800000|2021-10-22 04:10:00|63962.9|63942.9|63961.1|63941.1|63963.9|63948.9|63956|63940.7|296
1634876100000|2021-10-22 04:15:00|63961.2|63941.2|63956.4|63946.4|63963.3|63948.2|63955.7|63940.5|265
1634876400000|2021-10-22 04:20:00|63956.5|63946.5|63951.5|63941.5|63961.3|63947.6|63949.3|63938|311
1634876700000|2021-10-22 04:25:00|63951.8|63941.8|63943.2|63933.2|63953.1|63943.1|63939.6|63927.1|433
1634877000000|2021-10-22 04:30:00|63943.3|63933.3|63951.3|63931.3|63951.8|63936.7|63942.7|63929.6|331
1634877300000|2021-10-22 04:35:00|63951.2|63931.2|63952.1|63932.1|63952.5|63939|63945.5|63930.8|325
1634877600000|2021-10-22 04:40:00|63952.2|63932.2|63955.8|63935.8|63959.2|63944|63946.9|63931.9|470
1634877900000|2021-10-22 04:45:00|63955.9|63935.9|63961.2|63941.2|63963|63948.1|63949.3|63934.5|469
1634878200000|2021-10-22 04:50:00|63961.1|63941.1|63954.2|63944.2|63962.7|63947.8|63952.3|63937.4|408
1634878500000|2021-10-22 04:55:00|63954.1|63944.1|63962.1|63942.1|63962.5|63947.6|63952.6|63937.3|462
1634878800000|2021-10-22 05:00:00|63961.6|63941.6|63951.5|63941.5|63961.6|63949|63951.4|63940|435
1634879100000|2021-10-22 05:05:00|63951.6|63941.6|63944.5|63934.5|63951.7|63941.7|63938.3|63925.3|381
1634879400000|2021-10-22 05:10:00|63944.4|63934.4|63947.3|63937.3|63947.8|63937.8|63942.8|63932.8|358
1634879700000|2021-10-22 05:15:00|63947.5|63937.5|63952.5|63942.5|63960.3|63945.7|63947.3|63937.3|345
1634880000000|2021-10-22 05:20:00|63953.2|63943.2|63956.7|63946.7|63957.1|63947.1|63953|63943|333
1634880300000|2021-10-22 05:25:00|63956.6|63946.6|63944.1|63934.1|63956.9|63946.9|63943.4|63929.1|400
1634880600000|2021-10-22 05:30:00|63944.2|63934.2|63949.6|63939.6|63955.4|63942.5|63944|63933.3|464
1634880900000|2021-10-22 05:35:00|63949.9|63939.9|63945.8|63935.8|63952.7|63940|63941.4|63931.4|452
1634881200000|2021-10-22 05:40:00|63945.9|63935.9|63944.9|63934.9|63951|63938|63937.5|63922.9|620
1634881500000|2021-10-22 05:45:00|63944.6|63934.6|63941.5|63931.5|63945.8|63935.8|63937|63927|472
1634881800000|2021-10-22 05:50:00|63941.6|63931.6|63942.5|63932.5|63949.7|63939.7|63939.5|63929.5|504
1634882100000|2021-10-22 05:55:00|63942.3|63932.3|63950.2|63940.2|63956.1|63942.5|63941.3|63931.3|566
1634882400000|2021-10-22 06:00:00|63950|63940|63942|63932|63962.2|63949.2|63942|63932|706
1634882700000|2021-10-22 06:05:00|63942.1|63932.1|63948.5|63938.5|63957.3|63942.3|63941.9|63931.9|547
1634883000000|2021-10-22 06:10:00|63948.6|63938.6|63943.9|63933.9|63951.5|63941.5|63938.8|63928.8|574
1634883300000|2021-10-22 06:15:00|63944|63934|63943.1|63933.1|63946.1|63936.1|63940.8|63930.8|581
1634883600000|2021-10-22 06:20:00|63943.2|63933.2|63926|63916|63946.4|63936.4|63926|63916|567
1634883900000|2021-10-22 06:25:00|63925.7|63915.7|63916.4|63906.4|63929.4|63917|63910.3|63898.1|767
1634884200000|2021-10-22 06:30:00|63916.5|63906.5|63909|63899|63924.2|63914.2|63907|63897|675
1634884500000|2021-10-22 06:35:00|63908|63898|63911.9|63901.9|63915.3|63905.3|63907.1|63897.1|545
1634884800000|2021-10-22 06:40:00|63912|63902|63921.7|63911.7|63929.1|63916.5|63910.6|63900.6|598
1634885100000|2021-10-22 06:45:00|63921.6|63911.6|63915.8|63905.8|63925.2|63915.2|63908.5|63893.3|642
1634885400000|2021-10-22 06:50:00|63915.7|63905.7|63920|63910|63921.7|63911.7|63912.4|63902.4|517
1634885700000|2021-10-22 06:55:00|63920.1|63910.1|63920.3|63910.3|63926.3|63916.3|63914.7|63904.7|589
1634886000000|2021-10-22 07:00:00|63920.5|63910.5|63892.9|63882.9|63920.7|63910.7|63891.7|63881.7|739
1634886300000|2021-10-22 07:05:00|63892.8|63882.8|63880.4|63870.4|63893.3|63883.3|63879.4|63869.4|691
1634886600000|2021-10-22 07:10:00|63880.3|63870.3|63883.9|63873.9|63893.7|63883.7|63877.9|63867.9|677
1634886900000|2021-10-22 07:15:00|63883.6|63873.6|63872.6|63862.6|63884.2|63874.2|63861.5|63846|712
1634887200000|2021-10-22 07:20:00|63872.7|63862.7|63875.2|63865.2|63878.1|63867|63867.9|63854.6|666
1634887500000|2021-10-22 07:25:00|63875.3|63865.3|63895|63875|63895|63880.3|63872.1|63862.1|691
1634887800000|2021-10-22 07:30:00|63894.8|63874.8|63868|63858|63895.1|63879.8|63866.5|63856.5|669
1634888100000|2021-10-22 07:35:00|63867.8|63857.8|63855.8|63845.8|63877|63862.6|63855.4|63845.4|682
1634888400000|2021-10-22 07:40:00|63855.7|63845.7|63869.1|63859.1|63871.2|63861.2|63854.2|63844.2|596
1634888700000|2021-10-22 07:45:00|63869|63859|63871.6|63861.6|63871.6|63861.6|63862.1|63852.1|520
1634889000000|2021-10-22 07:50:00|63871.5|63861.5|63869.7|63859.7|63871.9|63861.9|63867.4|63857.4|523
1634889300000|2021-10-22 07:55:00|63869.9|63859.9|63871.3|63861.3|63872.9|63862.9|63863.6|63853.6|493
1634889600000|2021-10-22 08:00:00|63871.1|63861.1|63873.6|63863.6|63876.5|63863.6|63866.9|63854|653
1634889900000|2021-10-22 08:05:00|63873.2|63863.2|63860.7|63850.7|63873.2|63863.2|63855|63845|596
1634890200000|2021-10-22 08:10:00|63860.3|63850.3|63832.5|63822.5|63860.9|63850.9|63819.4|63809.4|680
1634890500000|2021-10-22 08:15:00|63833.2|63823.2|63847.1|63837.1|63862.4|63844.1|63832.8|63818.6|617
1634890800000|2021-10-22 08:20:00|63847.4|63837.4|63845.4|63835.4|63851.9|63841.9|63837.1|63827.1|557
1634891100000|2021-10-22 08:25:00|63845.5|63835.5|63858.6|63848.6|63859.1|63849.1|63839.7|63829.7|619
1634891400000|2021-10-22 08:30:00|63857.8|63847.8|63846.1|63836.1|63858.8|63848.8|63838.2|63828.2|674
1634891700000|2021-10-22 08:35:00|63846.2|63836.2|63853.9|63843.9|63854.5|63844.5|63845.5|63835.5|532
1634892000000|2021-10-22 08:40:00|63853.7|63843.7|63850.7|63840.7|63858.2|63848.2|63845.8|63831.3|479
1634892300000|2021-10-22 08:45:00|63850.6|63840.6|63845.8|63835.8|63853|63843|63840.3|63830.3|478
1634892600000|2021-10-22 08:50:00|63845.9|63835.9|63836.7|63826.7|63851.1|63840.4|63836.3|63822.2|533
1634892900000|2021-10-22 08:55:00|63836.3|63826.3|63827.7|63817.7|63841.5|63826.8|63827.4|63817.4|589
1634893200000|2021-10-22 09:00:00|63827.4|63817.4|63842.2|63832.2|63842.8|63832.8|63824.9|63814.9|588
1634893500000|2021-10-22 09:05:00|63842.1|63832.1|63844.2|63834.2|63847.4|63837.4|63838.8|63828.8|446
1634893800000|2021-10-22 09:10:00|63844.1|63834.1|63834|63824|63845.5|63835.5|63832.7|63822.7|405
1634894100000|2021-10-22 09:15:00|63836.3|63826.3|63840.8|63830.8|63846|63836|63834.5|63824.5|457
1634894400000|2021-10-22 09:20:00|63841|63831|63849.4|63839.4|63849.5|63839.5|63839.3|63829.3|430
1634894700000|2021-10-22 09:25:00|63849.3|63839.3|63857.2|63847.2|63864.7|63852.2|63838.9|63828.9|613
1634895000000|2021-10-22 09:30:00|63857.3|63847.3|63860.3|63850.3|63861.9|63851.9|63853.4|63843.4|405
1634895300000|2021-10-22 09:35:00|63860.4|63850.4|63862.8|63852.8|63868.5|63854|63851.3|63841.3|523
1634895600000|2021-10-22 09:40:00|63862.9|63852.9|63862.3|63852.3|63864.8|63854.8|63858.6|63843.7|347
1634895900000|2021-10-22 09:45:00|63862.4|63852.4|63861.3|63851.3|63863.6|63853.6|63855.8|63845.8|407
1634896200000|2021-10-22 09:50:00|63861.4|63851.4|63864.2|63854.2|63866.9|63856.9|63858.5|63848.5|350
1634896500000|2021-10-22 09:55:00|63864.3|63854.3|63828.1|63818.1|63864.3|63854.3|63827.5|63817.5|541
1634896800000|2021-10-22 10:00:00|63827.1|63817.1|63831.6|63821.6|63840.1|63826.3|63821.6|63806.6|544
1634897100000|2021-10-22 10:05:00|63831.5|63821.5|63838.3|63818.3|63840.3|63826|63830.5|63815.6|430
1634897400000|2021-10-22 10:10:00|63838.4|63818.4|63814.7|63794.7|63838.5|63821.1|63802.3|63788.9|534
1634897700000|2021-10-22 10:15:00|63814.6|63794.6|63796.8|63786.8|63814.7|63799|63793.5|63780.7|482
1634898000000|2021-10-22 10:20:00|63796.9|63786.9|63806.2|63796.2|63815.3|63797.8|63796.8|63782.4|432
1634898300000|2021-10-22 10:25:00|63806.3|63796.3|63799.8|63789.8|63815.9|63801|63797.3|63783.4|441
1634898600000|2021-10-22 10:30:00|63799.6|63789.6|63792.1|63782.1|63808.2|63794.2|63792.1|63777.9|500
1634898900000|2021-10-22 10:35:00|63792.2|63782.2|63799.2|63789.2|63802.1|63791|63784.7|63774.7|417
1634899200000|2021-10-22 10:40:00|63799.3|63789.3|63803.2|63793.2|63815.2|63800.1|63798.2|63784.2|457
1634899500000|2021-10-22 10:45:00|63803.1|63793.1|63803.8|63793.8|63810.4|63795.2|63801.2|63787.8|385
1634899800000|2021-10-22 10:50:00|63803.5|63793.5|63845.5|63825.5|63848.3|63828.3|63792.9|63777.8|584
1634900100000|2021-10-22 10:55:00|63845.4|63825.4|63850.7|63830.7|63859.9|63843.9|63835|63817.3|644
1634900400000|2021-10-22 11:00:00|63850.8|63830.8|63826.9|63806.9|63851|63833.6|63826.7|63806.7|509
1634900700000|2021-10-22 11:05:00|63826.8|63806.8|63836.5|63816.5|63837.3|63817.3|63819.1|63803.8|478
1634901000000|2021-10-22 11:10:00|63836.6|63816.6|63831.7|63811.7|63842.9|63827.6|63828.9|63808.9|458
1634901300000|2021-10-22 11:15:00|63831.4|63811.4|63829.7|63809.7|63833.2|63814.6|63819|63803.1|568
1634901600000|2021-10-22 11:20:00|63829.4|63809.4|63836.8|63826.8|63838.2|63828.2|63819.5|63805.7|630
1634901900000|2021-10-22 11:25:00|63836.6|63826.6|63839.4|63829.4|63843.2|63829.5|63832.1|63817.2|430
1634902200000|2021-10-22 11:30:00|63839.5|63829.5|63854.3|63834.3|63856|63840.8|63838.8|63828.7|535
1634902500000|2021-10-22 11:35:00|63854.5|63834.5|63847|63827|63854.5|63838.2|63841.8|63826.7|433
1634902800000|2021-10-22 11:40:00|63846.9|63826.9|63852|63842|63855.7|63844|63839.8|63825.3|461
1634903100000|2021-10-22 11:45:00|63851.9|63841.9|63851.4|63831.4|63856|63845.3|63847.3|63830.6|356
1634903400000|2021-10-22 11:50:00|63851.3|63831.3|63850.3|63840.3|63858.5|63844.9|63848|63831.3|361
1634903700000|2021-10-22 11:55:00|63850|63840|63846.3|63836.3|63850.4|63840.3|63835.8|63825.2|663
1634904000000|2021-10-22 12:00:00|63845.9|63835.9|63846.5|63826.5|63853|63837.5|63837.5|63821.7|659
1634904300000|2021-10-22 12:05:00|63846.3|63826.3|63851.4|63831.4|63855|63840.2|63840|63824|659
1634904600000|2021-10-22 12:10:00|63851.5|63831.5|63846.6|63826.6|63856.2|63842.5|63840.6|63825.7|551
1634904900000|2021-10-22 12:15:00|63846.7|63826.7|63846.2|63836.2|63854.5|63839.6|63839|63823.7|621
1634905200000|2021-10-22 12:20:00|63846.3|63836.3|63839.1|63819.1|63852.3|63838|63829.2|63814|538
1634905500000|2021-10-22 12:25:00|63834.3|63824.3|63835.5|63815.5|63840.2|63824.9|63825.6|63809.9|517
1634905800000|2021-10-22 12:30:00|63835.3|63815.3|63821.2|63811.2|63835.3|63820.1|63816.5|63804.2|471
1634906100000|2021-10-22 12:35:00|63821|63811|63819.4|63809.4|63829|63814.7|63815.8|63803.9|521
1634906400000|2021-10-22 12:40:00|63819.5|63809.5|63821.9|63811.9|63832.9|63817.9|63816|63803.5|625
1634906700000|2021-10-22 12:45:00|63821.8|63811.8|63823|63813|63833.6|63818.6|63820.8|63805.9|622
1634907000000|2021-10-22 12:50:00|63822.8|63812.8|63826.4|63816.4|63830.6|63817|63822.7|63808.5|673
1634907300000|2021-10-22 12:55:00|63826.5|63816.5|63823.1|63813.1|63829.6|63819.6|63808.7|63794|632
1634907600000|2021-10-22 13:00:00|63827.9|63807.9|63839.9|63829.9|63848.9|63838.9|63819.4|63807.9|890
1634907900000|2021-10-22 13:05:00|63839.7|63829.7|63842.2|63832.2|63846.7|63836.7|63835.3|63821.1|779
1634908200000|2021-10-22 13:10:00|63842.1|63832.1|63834.8|63824.8|63843.2|63833.2|63826|63812.8|815
1634908500000|2021-10-22 13:15:00|63835.2|63825.2|63843.9|63833.9|63845.9|63835.9|63827.7|63817.7|793
1634908800000|2021-10-22 13:20:00|63843.6|63833.6|63845.7|63835.7|63847.7|63837.7|63841.4|63831.4|644
1634909100000|2021-10-22 13:25:00|63845.5|63835.5|63843.8|63833.8|63850.2|63840.2|63840.1|63828.6|591
1634909400000|2021-10-22 13:30:00|63844.4|63834.4|63819.6|63809.6|63846.9|63836.9|63819.5|63809.5|751
1634909700000|2021-10-22 13:35:00|63819.4|63809.4|63814.5|63804.5|63825.5|63815.5|63814.1|63804.1|620
1634910000000|2021-10-22 13:40:00|63814.6|63804.6|63824.9|63804.9|63831.8|63814.7|63810.9|63800.3|639
1634910300000|2021-10-22 13:45:00|63825|63805|63802.5|63792.5|63830.8|63815.5|63802.4|63787.5|838
1634910600000|2021-10-22 13:50:00|63802.4|63792.4|63806.5|63796.5|63808.3|63798.3|63797.1|63782.6|751
1634910900000|2021-10-22 13:55:00|63806.9|63796.9|63814.5|63804.5|63819.6|63809.6|63803|63793|767
1634911200000|2021-10-22 14:00:00|63814.2|63804.2|63814.1|63804.1|63818.2|63808.2|63809.9|63796.8|665
1634911500000|2021-10-22 14:05:00|63814|63804|63811|63801|63822|63808.9|63810.3|63799.4|662
1634911800000|2021-10-22 14:10:00|63811.1|63801.1|63796.8|63786.8|63812.9|63802.9|63792.5|63780.4|699
1634912100000|2021-10-22 14:15:00|63796.9|63786.9|63792.9|63782.9|63802.7|63788.9|63789|63779|478
1634912400000|2021-10-22 14:20:00|63792.5|63782.5|63786.9|63776.9|63795|63783|63783.2|63773.2|583
1634912700000|2021-10-22 14:25:00|63787.8|63777.8|63788.1|63778.1|63800.6|63784.4|63784.7|63771.9|691
1634913000000|2021-10-22 14:30:00|63788.6|63778.6|63784.7|63774.7|63801|63791|63783.8|63773.8|807
1634913300000|2021-10-22 14:35:00|63784.5|63774.5|63784.7|63774.7|63790.1|63777.7|63777.1|63767.1|749
1634913600000|2021-10-22 14:40:00|63784.8|63774.8|63799.8|63789.8|63809|63794.5|63781.3|63770.1|778
1634913900000|2021-10-22 14:45:00|63799.9|63789.9|63791.1|63781.1|63805|63795|63791|63781|696
1634914200000|2021-10-22 14:50:00|63791.5|63781.5|63801|63791|63806.2|63791.2|63783.9|63773.9|666
1634914500000|2021-10-22 14:55:00|63801.3|63791.3|63786|63776|63805.7|63791.7|63783.9|63773.2|715
1634914800000|2021-10-22 15:00:00|63785.9|63775.9|63798.3|63788.3|63803.7|63790.8|63785.7|63775.7|687
1634915100000|2021-10-22 15:05:00|63798.4|63788.4|63793.3|63783.3|63798.4|63788.4|63782.5|63772.5|658
1634915400000|2021-10-22 15:10:00|63793.2|63783.2|63819.9|63809.9|63822|63812|63793|63779.6|688
1634915700000|2021-10-22 15:15:00|63820|63810|63824.9|63814.9|63829.8|63815.5|63809.8|63799.8|823
1634916000000|2021-10-22 15:20:00|63824.1|63814.1|63823.8|63813.8|63843.3|63829.8|63819.2|63804.2|888
1634916300000|2021-10-22 15:25:00|63823.6|63813.6|63821.7|63811.7|63832.1|63820.8|63821.5|63806.9|769
1634916600000|2021-10-22 15:30:00|63821.8|63811.8|63848.9|63838.9|63854.8|63844.8|63821.3|63809.7|751
1634916900000|2021-10-22 15:35:00|63848.8|63838.8|63856|63846|63859|63846.3|63847.4|63833|836
1634917200000|2021-10-22 15:40:00|63856.1|63846.1|63863.4|63853.4|63885.8|63871.9|63856|63846|930
1634917500000|2021-10-22 15:45:00|63863.8|63853.8|63878|63868|63881.8|63870.4|63863.6|63849.9|893
1634917800000|2021-10-22 15:50:00|63878.3|63868.3|63859.6|63849.6|63886.3|63872.7|63854.6|63844.2|839
1634918100000|2021-10-22 15:55:00|63860.3|63850.3|63867.1|63847.1|63874.4|63861.1|63856.7|63841.9|810
1634918400000|2021-10-22 16:00:00|63867|63847|63872.7|63852.7|63883.9|63868.8|63862.7|63847|781
1634918700000|2021-10-22 16:05:00|63872.6|63852.6|63863.4|63853.4|63875.7|63860.3|63862.4|63847.5|683
1634919000000|2021-10-22 16:10:00|63863.3|63853.3|63875.8|63865.8|63879.2|63868.2|63863.3|63853.3|577
1634919300000|2021-10-22 16:15:00|63875.7|63865.7|63868.8|63858.8|63881.1|63868.6|63866.7|63856.7|452
1634919600000|2021-10-22 16:20:00|63868.9|63858.9|63867.9|63857.9|63874.3|63861.9|63861.8|63847.9|467
1634919900000|2021-10-22 16:25:00|63867.8|63857.8|63856.8|63846.8|63873.8|63858.8|63855.1|63845.1|521
1634920200000|2021-10-22 16:30:00|63856.7|63846.7|63833.2|63823.2|63859.1|63849.1|63832.7|63818.3|570
1634920500000|2021-10-22 16:35:00|63833.3|63823.3|63834.5|63824.5|63837.1|63827.1|63829.5|63815.7|513
1634920800000|2021-10-22 16:40:00|63834.6|63824.6|63835.2|63825.2|63837.6|63827.5|63825.4|63813|572
1634921100000|2021-10-22 16:45:00|63835.1|63825.1|63839.3|63819.3|63839.6|63825.2|63825.7|63813.8|423
1634921400000|2021-10-22 16:50:00|63839.4|63819.4|63840.7|63830.7|63849.1|63833.8|63831.8|63818.4|568
1634921700000|2021-10-22 16:55:00|63840.6|63830.6|63846.8|63836.8|63852|63837.3|63839.9|63829.1|534
1634922000000|2021-10-22 17:00:00|63846.6|63836.6|63854.5|63844.5|63861.9|63846.3|63840.8|63826|591
1634922300000|2021-10-22 17:05:00|63854.6|63844.6|63851.1|63841.1|63863.6|63849.9|63849.6|63834.9|553
1634922600000|2021-10-22 17:10:00|63851.3|63841.3|63859|63849|63863.2|63849.3|63847.9|63832.8|402
1634922900000|2021-10-22 17:15:00|63858.9|63848.9|63864|63844|63868.3|63853.2|63855.4|63840.2|441
1634923200000|2021-10-22 17:20:00|63863.9|63843.9|63850.8|63840.8|63865.7|63851.4|63850.6|63838.3|481
1634923500000|2021-10-22 17:25:00|63850.9|63840.9|63849.4|63839.4|63855.8|63843.1|63847.6|63832.5|427
1634923800000|2021-10-22 17:30:00|63849.5|63839.5|63854.9|63844.9|63866.7|63851.6|63849.5|63837.8|362
1634924100000|2021-10-22 17:35:00|63854.8|63844.8|63855.6|63845.6|63863.1|63848.3|63851.9|63838.4|337
1634924400000|2021-10-22 17:40:00|63854.8|63844.8|63861.8|63851.8|63867.2|63852.2|63853.5|63840.6|414
1634924700000|2021-10-22 17:45:00|63861.1|63851.1|63854.3|63844.3|63864|63851.1|63854.3|63843.8|319
1634925000000|2021-10-22 17:50:00|63854|63844|63859.7|63849.7|63865.6|63851.1|63851|63841|316
1634925300000|2021-10-22 17:55:00|63859.3|63849.3|63868.7|63858.7|63875.2|63861.3|63851.2|63841.2|446
1634925600000|2021-10-22 18:00:00|63868.6|63858.6|63864|63854|63870.6|63859.5|63860.8|63846.8|401
1634925900000|2021-10-22 18:05:00|63863.9|63853.9|63864.1|63854.1|63870.2|63858.5|63862.2|63850.1|340
1634926200000|2021-10-22 18:10:00|63864|63854|63851|63841|63864.7|63854.7|63846.1|63831.2|453
1634926500000|2021-10-22 18:15:00|63851.4|63841.4|63852.7|63842.7|63860|63845.1|63849.9|63834.8|413
1634926800000|2021-10-22 18:20:00|63852.5|63842.5|63854|63844|63861.1|63846.4|63851.6|63837.7|270
1634927100000|2021-10-22 18:25:00|63854.1|63844.1|63850.3|63830.3|63857.5|63844.1|63843.6|63830.3|267
1634927400000|2021-10-22 18:30:00|63850.2|63830.2|63840.5|63830.5|63850.8|63835.7|63839.8|63825|257
1634927700000|2021-10-22 18:35:00|63840.3|63830.3|63832.5|63822.5|63847.4|63832.8|63832.1|63817.7|370
1634928000000|2021-10-22 18:40:00|63832.6|63822.6|63830.1|63820.1|63835.7|63824.3|63827|63812.4|323
1634928300000|2021-10-22 18:45:00|63829.9|63819.9|63843.3|63833.3|63847.9|63833.3|63829.9|63815.1|383
1634928600000|2021-10-22 18:50:00|63842.7|63832.7|63847.9|63837.9|63850.6|63840|63841.9|63828.8|328
1634928900000|2021-10-22 18:55:00|63848|63838|63852.1|63832.1|63854.8|63840|63843|63828|356
1634929200000|2021-10-22 19:00:00|63852.3|63832.3|63851.2|63831.2|63853.7|63838.7|63845.3|63829.6|340
1634929500000|2021-10-22 19:05:00|63851.1|63831.1|63844.5|63824.5|63851.4|63836.3|63843.6|63824|319
1634929800000|2021-10-22 19:10:00|63844.2|63824.2|63846.6|63826.6|63848.5|63831.4|63841.4|63823.9|282
1634930100000|2021-10-22 19:15:00|63846.4|63826.4|63845.5|63825.5|63846.4|63828.3|63834.9|63819.6|294
1634930400000|2021-10-22 19:20:00|63845.4|63825.4|63839.9|63819.9|63847.5|63831.3|63835.6|63819.6|287
1634930700000|2021-10-22 19:25:00|63840|63820|63841.8|63821.8|63842.9|63827.8|63831.4|63814.3|312
1634931000000|2021-10-22 19:30:00|63842|63822|63837.1|63817.1|63842.1|63827.1|63835.7|63815.7|302
1634931300000|2021-10-22 19:35:00|63837.2|63817.2|63840.5|63820.5|63841.6|63821.6|63837.1|63817.1|253
1634931600000|2021-10-22 19:40:00|63840.4|63820.4|63841.6|63821.6|63841.8|63825.5|63835.2|63818.6|203
1634931900000|2021-10-22 19:45:00|63841.4|63821.4|63837.8|63817.8|63843.5|63823.5|63832.4|63816|297
1634932200000|2021-10-22 19:50:00|63837.6|63817.6|63833.4|63813.4|63839.1|63823|63830|63813|349
1634932500000|2021-10-22 19:55:00|63833.5|63813.5|63839.8|63819.8|63841.9|63821.9|63832.9|63812.9|383
1634932800000|2021-10-22 20:00:00|63839.7|63819.7|63844.2|63824.2|63844.8|63824.8|63837.3|63817.3|277
1634933100000|2021-10-22 20:05:00|63844.1|63824.1|63845.7|63825.7|63846.9|63830.9|63840.9|63823.8|198
1634933400000|2021-10-22 20:10:00|63845.9|63825.9|63848.9|63828.9|63852.5|63832.5|63845.4|63825.4|151
1634933700000|2021-10-22 20:15:00|63849|63829|63852|63832|63852.8|63832.8|63848.8|63828.8|162
1634934000000|2021-10-22 20:20:00|63851.9|63831.9|63848.9|63828.9|63852.1|63832.1|63848.8|63828.8|102
1634934300000|2021-10-22 20:25:00|63849.7|63829.7|63851.9|63831.9|63853.4|63833.4|63848.7|63828.7|119
1634934600000|2021-10-22 20:30:00|63851.8|63831.8|63852.1|63832.1|63856.6|63836.6|63851.6|63831.6|135
1634934900000|2021-10-22 20:35:00|63851.9|63831.9|63852.5|63832.5|63858.2|63838.2|63851.9|63831.9|155
1634935200000|2021-10-22 20:40:00|63852.2|63832.2|63852.4|63832.4|63853.6|63833.6|63852|63832|113
1634935500000|2021-10-22 20:45:00|63852.2|63832.2|63852.9|63832.9|63855.4|63835.4|63851.7|63831.7|110
1634935800000|2021-10-22 20:50:00|63852.8|63832.8|63848.6|63828.6|63854.2|63834.2|63843.6|63823.6|199
1634936100000|2021-10-22 20:55:00|63848.5|63828.5|63847.3|63827.3|63850.8|63830.8|63840|63820|248
1635105600000|2021-10-24 20:00:00|63869.9|63765.9|63871.1|63778|63891.8|63783.8|63869.9|63765.9|9
1635105900000|2021-10-24 20:05:00|63870.6|63765.2|63870.6|63765.2|63891.8|63783.8|63870.6|63765.2|8
1635106200000|2021-10-24 20:10:00|63871.1|63778|63881.2|63783.8|63886.5|63783.8|63870.6|63765.2|6
1635106500000|2021-10-24 20:15:00|63886.5|63778.5|63871.1|63778|63891.8|63783.8|63870.6|63765.2|9
1635106800000|2021-10-24 20:20:00|63881.2|63783.8|63886.5|63778.5|63886.5|63783.8|63870.6|63765.2|8
1635107100000|2021-10-24 20:25:00|63871.1|63778|63871.1|63778|63871.1|63778|63871.1|63778|1
1635107400000|2021-10-24 20:30:00|63881.2|63783.8|63886.5|63778.5|63891.8|63783.8|63871|63764.6|7
1635107700000|2021-10-24 20:35:00|63881.2|63783.8|63872|63779|63886.5|63783.8|63867.5|63778.5|10
1635108000000|2021-10-24 20:40:00|63867.5|63783.5|63867.5|63783.5|63876.6|63783.5|63867.5|63774.4|15
1635108300000|2021-10-24 20:45:00|63872|63779|63872|63779|63876.6|63783.5|63867.5|63774.4|11
1635108600000|2021-10-24 20:50:00|63876.6|63774.4|63872|63779|63876.6|63783.5|63867.5|63774.4|13
1635108900000|2021-10-24 20:55:00|63867.5|63783.5|63862.8|63778.2|63876.6|63783.5|63859.9|63774.4|13
1635109200000|2021-10-24 21:00:00|63865.5|63783.6|63869.6|63779.7|63872.9|63784.4|63861.8|63776.7|31
1635109500000|2021-10-24 21:05:00|63861.8|63778.2|63856.3|63770.7|63875.5|63806|63823.8|63764.6|34
1635109800000|2021-10-24 21:10:00|63870.1|63780.9|63866|63770.1|63875.4|63781.9|63856.6|63760.8|56
1635110100000|2021-10-24 21:15:00|63867.9|63771|63874.8|63774.4|63875|63780.1|63856.6|63765.2|94
1635110400000|2021-10-24 21:20:00|63869.3|63781|63872.9|63778|63891.7|63782.8|63854.8|63760.6|115
1635110700000|2021-10-24 21:25:00|63873.3|63777.3|63875.2|63774.6|63879.2|63785.5|63854.4|63769.3|69
1635111000000|2021-10-24 21:30:00|63875.9|63774.7|63873.2|63779.1|63882.6|63782.2|63853.7|63769.7|101
1635111300000|2021-10-24 21:35:00|63873.8|63778.4|63885.2|63766.3|63886.3|63779.9|63851.3|63762|94
1635111600000|2021-10-24 21:40:00|63882.8|63768.5|63877.6|63769.6|63886.1|63782|63852.1|63765|84
1635111900000|2021-10-24 21:45:00|63866.4|63774|63866.6|63786.4|63886.2|63786.4|63849.6|63766.2|102
1635112200000|2021-10-24 21:50:00|63871|63782|63874.1|63777.8|63876.1|63783.6|63849.7|63775.3|138
1635112500000|2021-10-24 21:55:00|63858.6|63776.3|63868.9|63771.2|63882.2|63786.4|63853.9|63757.1|147
1635112800000|2021-10-24 22:00:00|63880.4|63760.4|63865.7|63783.6|63895.7|63790.1|63862.9|63760.4|239
1635113100000|2021-10-24 22:05:00|63868.8|63785.3|63865.5|63778.9|63882.9|63785.3|63858.1|63769.8|346
1635113400000|2021-10-24 22:10:00|63866.6|63780.6|63872.2|63780.2|63880.1|63784.3|63852.8|63772.8|205
1635113700000|2021-10-24 22:15:00|63887.7|63780.1|63870.6|63775.6|63887.7|63800|63846.3|63774.7|353
1635114000000|2021-10-24 22:20:00|63870.3|63775.5|63872.7|63780.1|63875.9|63800.8|63847.3|63775.5|442
1635114300000|2021-10-24 22:25:00|63873|63779.9|63875|63775.2|63875.7|63801|63846.2|63775.2|346
1635114600000|2021-10-24 22:30:00|63871.7|63780.5|63868.3|63790.3|63883.5|63811.4|63842.8|63775.1|247
1635114900000|2021-10-24 22:35:00|63869.5|63789.5|63869.1|63785.2|63878.8|63805|63847.2|63779.5|216
1635115200000|2021-10-24 22:40:00|63875.3|63780.3|63862.2|63792.4|63878.7|63796.3|63853.2|63780.3|160
1635115500000|2021-10-24 22:45:00|63861.3|63794.2|63869.7|63789.1|63871.8|63794.2|63854.5|63783.6|149
1635115800000|2021-10-24 22:50:00|63870.6|63787.3|63865.8|63787.1|63872.4|63791.8|63856.4|63783.3|151
1635116100000|2021-10-24 22:55:00|63864.7|63787.2|63865.9|63788.9|63873.1|63790.3|63855.2|63783.8|142
1635116400000|2021-10-24 23:00:00|63863.5|63790.9|63857.5|63802.6|63868.4|63818.6|63846.7|63788.2|440
1635116700000|2021-10-24 23:05:00|63856.1|63803.8|63851.4|63804.1|63857|63810|63845.4|63799.2|198
1635117000000|2021-10-24 23:10:00|63851.6|63803.8|63851.4|63807.9|63855.6|63810.4|63844.4|63799.6|232
1635117300000|2021-10-24 23:15:00|63849.9|63808.8|63853|63809.3|63857.7|63810.2|63845.7|63800|167
1635117600000|2021-10-24 23:20:00|63852.9|63808.9|63854.2|63805.8|63859.3|63812|63849.9|63800.7|486
1635117900000|2021-10-24 23:25:00|63854.3|63805.6|63853.9|63809.8|63860.3|63813|63851.5|63800.9|544
1635118200000|2021-10-24 23:30:00|63853.7|63809.7|63855.2|63808|63860.1|63810.8|63851.7|63801.8|888
1635118500000|2021-10-24 23:35:00|63855|63807.2|63855.3|63806.9|63863.1|63811.9|63851.6|63799.9|429
1635118800000|2021-10-24 23:40:00|63855.4|63807.1|63859.1|63806.3|63860.9|63813.1|63850.5|63803.4|417
1635119100000|2021-10-24 23:45:00|63860.9|63807.1|63858.2|63806.6|63860.9|63812.4|63851.2|63803.4|213
1635119400000|2021-10-24 23:50:00|63855.4|63807.5|63854.3|63809.8|63861.5|63813.5|63850.1|63803.3|202
1635119700000|2021-10-24 23:55:00|63855.8|63807.9|63858.6|63808.6|63861.8|63812.4|63850.6|63804.4|170
1635120000000|2021-10-25 00:00:00|63841.5|63821.5|63841.6|63821.6|63854.6|63829|63835.8|63814.4|464
1635120300000|2021-10-25 00:05:00|63841.5|63821.5|63840.7|63820.7|63842.6|63822.6|63836.7|63816.7|372
1635120600000|2021-10-25 00:10:00|63840.6|63820.6|63836.7|63816.7|63841.3|63821.3|63834.9|63814.9|266
1635120900000|2021-10-25 00:15:00|63837.4|63817.4|63835.1|63815.1|63843.8|63823.8|63832.3|63812.3|476
1635121200000|2021-10-25 00:20:00|63835.2|63815.2|63836.7|63816.7|63844|63824|63834.2|63814.2|389
1635121500000|2021-10-25 00:25:00|63836.6|63816.6|63840.3|63820.3|63841.9|63821.9|63835.7|63815.7|446
1635121800000|2021-10-25 00:30:00|63840.4|63820.4|63841|63821|63845.3|63825.3|63838|63818|439
1635122100000|2021-10-25 00:35:00|63841.4|63821.4|63847.8|63827.8|63848.4|63828.4|63830.8|63813.9|608
1635122400000|2021-10-25 00:40:00|63847.9|63827.9|63849.2|63829.2|63849.7|63829.7|63844.3|63824.3|452
1635122700000|2021-10-25 00:45:00|63849.4|63829.4|63840.9|63820.9|63853|63833|63836.1|63816.1|655
1635123000000|2021-10-25 00:50:00|63840.7|63820.7|63826.4|63806.4|63842.2|63822.2|63821.8|63802.7|584
1635123300000|2021-10-25 00:55:00|63826|63806|63827.7|63807.7|63835.5|63815.5|63822.1|63802.1|473
1635123600000|2021-10-25 01:00:00|63827.8|63807.8|63820.9|63800.9|63829.2|63809.2|63808.3|63790.7|901
1635123900000|2021-10-25 01:05:00|63820.7|63800.7|63822.2|63802.2|63824.9|63808.9|63811.7|63792.5|715
1635124200000|2021-10-25 01:10:00|63822.4|63802.4|63827.8|63807.8|63833.1|63813.1|63815.2|63799.4|653
1635124500000|2021-10-25 01:15:00|63828.1|63808.1|63836.8|63816.8|63838.9|63823.6|63824.9|63806|643
1635124800000|2021-10-25 01:20:00|63831.7|63821.7|63849.1|63829.1|63849.4|63833|63826.8|63812.9|539
1635125100000|2021-10-25 01:25:00|63849.2|63829.2|63841.1|63831.1|63852.4|63838.8|63837.5|63824.9|616
1635125400000|2021-10-25 01:30:00|63841.2|63831.2|63850.9|63830.9|63868.1|63852.6|63841|63825.1|807
1635125700000|2021-10-25 01:35:00|63851|63831|63824.6|63804.6|63853.4|63836.8|63799.5|63779.5|888
1635126000000|2021-10-25 01:40:00|63824.4|63804.4|63837.6|63827.6|63844.4|63830.9|63823.2|63803.2|729
1635126300000|2021-10-25 01:45:00|63837.9|63827.9|63860.7|63840.7|63861.2|63841.2|63834.5|63818.8|756
1635126600000|2021-10-25 01:50:00|63860.6|63840.6|63865.2|63855.2|63879.5|63864.8|63853.5|63836.6|883
1635126900000|2021-10-25 01:55:00|63865.1|63855.1|63882.6|63872.6|63888.7|63878.7|63859|63849|725
1635127200000|2021-10-25 02:00:00|63882.7|63872.7|63863.9|63853.9|63883|63873|63861.2|63848.2|740
1635127500000|2021-10-25 02:05:00|63864.2|63854.2|63859.3|63849.3|63870.7|63856.3|63852|63838|708
1635127800000|2021-10-25 02:10:00|63859.2|63849.2|63852.6|63842.6|63861.6|63851.6|63851.8|63838.3|478
1635128100000|2021-10-25 02:15:00|63852.5|63842.5|63850.3|63840.3|63863.8|63848.9|63850.3|63837.4|571
1635128400000|2021-10-25 02:20:00|63850.8|63840.8|63848.9|63838.9|63858.7|63844.4|63847.6|63835.8|483
1635128700000|2021-10-25 02:25:00|63848.8|63838.8|63864.6|63844.6|63868.1|63853|63848.8|63837|559
1635129000000|2021-10-25 02:30:00|63864.7|63844.7|63867|63847|63871.8|63856.4|63859.5|63844.7|652
1635129300000|2021-10-25 02:35:00|63866.7|63846.7|63867.3|63857.3|63869.6|63857.7|63859.1|63845.4|535
1635129600000|2021-10-25 02:40:00|63867.4|63857.4|63864.9|63844.9|63878.5|63864.7|63857.4|63842.3|603
1635129900000|2021-10-25 02:45:00|63864.8|63844.8|63862.8|63852.8|63877.9|63862.1|63860.9|63844.8|683
1635130200000|2021-10-25 02:50:00|63862.9|63852.9|63851.2|63831.2|63869|63853.8|63843.6|63827.4|724
1635130500000|2021-10-25 02:55:00|63851.6|63831.6|63843.2|63833.2|63855.3|63840.8|63840.6|63829.7|636
1635130800000|2021-10-25 03:00:00|63843.1|63833.1|63831.9|63821.9|63850|63836.5|63829.3|63813.7|590
1635131100000|2021-10-25 03:05:00|63831.8|63821.8|63821.2|63811.2|63835.9|63822|63820.1|63807.8|582
1635131400000|2021-10-25 03:10:00|63820.9|63810.9|63817.1|63807.1|63824.6|63814.6|63809.3|63799.3|618
1635131700000|2021-10-25 03:15:00|63817.2|63807.2|63798.3|63788.3|63822.9|63810.7|63795.2|63778.6|782
1635132000000|2021-10-25 03:20:00|63798.4|63788.4|63804.2|63794.2|63811.6|63796.4|63795.3|63781.9|647
1635132300000|2021-10-25 03:25:00|63804.4|63794.4|63804.8|63794.8|63818.7|63806.1|63800.4|63790.4|612
1635132600000|2021-10-25 03:30:00|63804.5|63794.5|63791.2|63781.2|63806.5|63796.5|63769.8|63752|734
1635132900000|2021-10-25 03:35:00|63791.3|63781.3|63782.3|63772.3|63795.7|63782.9|63781.7|63766.5|600
1635133200000|2021-10-25 03:40:00|63783.8|63773.8|63788.3|63768.3|63790.4|63776|63780.7|63760.7|580
1635133500000|2021-10-25 03:45:00|63788.4|63768.4|63787.9|63767.9|63797.2|63784.5|63783.5|63767.3|486
1635133800000|2021-10-25 03:50:00|63788|63768|63793.8|63773.8|63793.9|63778.6|63783.2|63766.1|397
1635134100000|2021-10-25 03:55:00|63793.5|63773.5|63799.1|63779.1|63802.5|63787.7|63786.7|63771.5|473
1635134400000|2021-10-25 04:00:00|63799.3|63779.3|63795.9|63775.9|63799.7|63784.4|63789.4|63769.6|564
1635134700000|2021-10-25 04:05:00|63796.1|63776.1|63790.4|63770.4|63797.3|63782.1|63784.7|63767.6|514
1635135000000|2021-10-25 04:10:00|63785.4|63775.4|63794.1|63774.1|63794.4|63776.9|63783.1|63767.1|509
1635135300000|2021-10-25 04:15:00|63794|63774|63800.3|63780.3|63800.7|63784.6|63792|63772.6|431
1635135600000|2021-10-25 04:20:00|63800.2|63780.2|63791.3|63781.3|63800.9|63785.6|63790.9|63775.7|370
1635135900000|2021-10-25 04:25:00|63791.1|63781.1|63797|63777|63797.6|63782.9|63790.1|63775.1|390
1635136200000|2021-10-25 04:30:00|63796.7|63776.7|63798.1|63788.1|63799.7|63788.4|63791.4|63776.6|376
1635136500000|2021-10-25 04:35:00|63798.3|63788.3|63800.1|63780.1|63804.7|63794.7|63796.9|63778.8|374
1635136800000|2021-10-25 04:40:00|63800.3|63780.3|63792.5|63782.5|63800.8|63785.2|63790.7|63775.7|434
1635137100000|2021-10-25 04:45:00|63792.6|63782.6|63793.2|63783.2|63799.5|63784.9|63787.5|63772.4|481
1635137400000|2021-10-25 04:50:00|63793.1|63783.1|63790.5|63780.5|63798.8|63783.8|63788.2|63772.2|453
1635137700000|2021-10-25 04:55:00|63790.6|63780.6|63778.4|63768.4|63791.9|63781.9|63772.3|63758.2|510
1635138000000|2021-10-25 05:00:00|63779.1|63769.1|63781.2|63771.2|63781.3|63771.3|63773.5|63763.5|468
1635138300000|2021-10-25 05:05:00|63781.3|63771.3|63780.1|63770.1|63791.5|63776.9|63778.8|63764.3|428
1635138600000|2021-10-25 05:10:00|63779.9|63769.9|63785.2|63775.2|63787.8|63777.8|63776.9|63766.9|396
1635138900000|2021-10-25 05:15:00|63785.3|63775.3|63790.8|63780.8|63793.3|63783.3|63782.1|63772.1|399
1635139200000|2021-10-25 05:20:00|63790.7|63780.7|63786.7|63776.7|63793.3|63782.6|63785.9|63770.9|428
1635139500000|2021-10-25 05:25:00|63786.6|63776.6|63800.2|63790.2|63805.8|63791.3|63786.3|63776.3|433
1635139800000|2021-10-25 05:30:00|63800.3|63790.3|63786.8|63776.8|63807.4|63793.1|63786.5|63771.5|660
1635140100000|2021-10-25 05:35:00|63786.7|63776.7|63778.6|63768.6|63790.1|63776.7|63775.8|63761|655
1635140400000|2021-10-25 05:40:00|63778.5|63768.5|63775.1|63765.1|63783.7|63773.7|63771.5|63758.5|505
1635140700000|2021-10-25 05:45:00|63775.2|63765.2|63770.1|63760.1|63779.8|63768.2|63764.9|63754.9|542
1635141000000|2021-10-25 05:50:00|63770.2|63760.2|63770.9|63760.9|63776.6|63765.3|63755.6|63740.6|587
1635141300000|2021-10-25 05:55:00|63770.8|63760.8|63759.8|63749.8|63778.5|63762.8|63752.5|63738.3|759
1635141600000|2021-10-25 06:00:00|63759.7|63749.7|63771.8|63761.8|63774.6|63763.3|63756.8|63744.1|742
1635141900000|2021-10-25 06:05:00|63771.9|63761.9|63758.3|63748.3|63773.4|63763.4|63758.3|63748.3|591
1635142200000|2021-10-25 06:10:00|63758.6|63748.6|63758.1|63748.1|63774.7|63764.7|63757.8|63747.8|573
1635142500000|2021-10-25 06:15:00|63758.3|63748.3|63760.3|63750.3|63766.3|63756.3|63756.9|63746.9|625
1635142800000|2021-10-25 06:20:00|63760.4|63750.4|63768.5|63758.5|63774.7|63760.2|63757.3|63747.3|574
1635143100000|2021-10-25 06:25:00|63768.6|63758.6|63783.2|63773.2|63784.1|63774.1|63768|63758|634
1635143400000|2021-10-25 06:30:00|63783|63773|63781|63771|63783.1|63773.1|63771.9|63761.9|558
1635143700000|2021-10-25 06:35:00|63780.8|63770.8|63786.8|63776.8|63789.1|63779.1|63778.7|63768.7|543
1635144000000|2021-10-25 06:40:00|63786.9|63776.9|63786.8|63776.8|63793.5|63782.2|63784.3|63773.5|624
1635144300000|2021-10-25 06:45:00|63787|63777|63781.3|63771.3|63789.7|63777.3|63775.7|63765.7|629
1635144600000|2021-10-25 06:50:00|63781.4|63771.4|63781.4|63771.4|63788.6|63778.6|63775.7|63765.7|653
1635144900000|2021-10-25 06:55:00|63781.6|63771.6|63774.4|63764.4|63792.1|63782.1|63773.9|63763.9|725
1635145200000|2021-10-25 07:00:00|63774.3|63764.3|63772.9|63762.9|63782.9|63772.9|63770.2|63760.2|676
1635145500000|2021-10-25 07:05:00|63772.8|63762.8|63754.3|63744.3|63774.9|63764.9|63752.6|63738.8|666
1635145800000|2021-10-25 07:10:00|63753.9|63743.9|63784.3|63774.3|63785.7|63775.7|63752.8|63741.9|742
1635146100000|2021-10-25 07:15:00|63783.7|63773.7|63771.1|63761.1|63784.3|63774.3|63761.7|63746.7|636
1635146400000|2021-10-25 07:20:00|63771.6|63761.6|63769.7|63759.7|63776.7|63766.7|63766.3|63756.3|517
1635146700000|2021-10-25 07:25:00|63769.8|63759.8|63760|63750|63770.9|63760.6|63753.3|63743.3|739
1635147000000|2021-10-25 07:30:00|63759.9|63749.9|63759.5|63749.5|63765.9|63755.9|63753.9|63743.9|554
1635147300000|2021-10-25 07:35:00|63759.4|63749.4|63760.1|63750.1|63763.4|63753.4|63755.7|63745.7|535
1635147600000|2021-10-25 07:40:00|63760.2|63750.2|63775.2|63765.2|63776.9|63766.9|63754.6|63744.6|561
1635147900000|2021-10-25 07:45:00|63775.3|63765.3|63762.7|63752.7|63777.8|63767.8|63758.9|63745.6|485
1635148200000|2021-10-25 07:50:00|63762.6|63752.6|63769.4|63759.4|63777.5|63764|63762.2|63750.2|519
1635148500000|2021-10-25 07:55:00|63769.5|63759.5|63768.5|63758.5|63772.6|63762.6|63766.3|63756.3|480
1635148800000|2021-10-25 08:00:00|63768.1|63758.1|63767.3|63757.3|63771.4|63761.4|63763.2|63753.2|470
1635149100000|2021-10-25 08:05:00|63767.2|63757.2|63771.5|63761.5|63773.4|63763.4|63766.4|63756.4|510
1635149400000|2021-10-25 08:10:00|63771.6|63761.6|63763.8|63753.8|63771.6|63761.6|63763|63753|480
1635149700000|2021-10-25 08:15:00|63763.9|63753.9|63776.4|63766.4|63778.2|63768.2|63762.3|63752.3|576
1635150000000|2021-10-25 08:20:00|63776.7|63766.7|63775.2|63765.2|63778.2|63768.2|63769.8|63759.8|531
1635150300000|2021-10-25 08:25:00|63775.1|63765.1|63774|63754|63775.4|63765.4|63767|63753.9|526
1635150600000|2021-10-25 08:30:00|63768.5|63758.5|63781.8|63771.8|63785.8|63773.2|63766.6|63752.4|540
1635150900000|2021-10-25 08:35:00|63781.7|63771.7|63788|63778|63789.5|63779.5|63777.1|63767.1|483
1635151200000|2021-10-25 08:40:00|63788.1|63778.1|63801|63791|63801.6|63791.6|63788.1|63775.6|485
1635151500000|2021-10-25 08:45:00|63801.5|63791.5|63784.5|63774.5|63802|63792|63784.5|63774.5|550
1635151800000|2021-10-25 08:50:00|63784.6|63774.6|63780.2|63770.2|63789.9|63776.4|63779.3|63769.3|385
1635152100000|2021-10-25 08:55:00|63780.4|63770.4|63781|63771|63786.2|63772.6|63777|63766.1|480
1635152400000|2021-10-25 09:00:00|63781.3|63771.3|63798.1|63788.1|63802.5|63788.3|63780.8|63766.3|489
1635152700000|2021-10-25 09:05:00|63798.2|63788.2|63801.2|63791.2|63810.4|63799.8|63797.8|63786.5|473
1635153000000|2021-10-25 09:10:00|63801.6|63791.6|63805.8|63795.8|63813|63803|63801.3|63787.7|502
1635153300000|2021-10-25 09:15:00|63805.9|63795.9|63813.2|63803.2|63813.8|63803.8|63801.3|63791.3|580
1635153600000|2021-10-25 09:20:00|63813|63803|63822.2|63812.2|63827.7|63813.7|63811.7|63800.7|702
1635153900000|2021-10-25 09:25:00|63822.3|63812.3|63822.2|63812.2|63830.7|63816.8|63820.2|63805.2|610
1635154200000|2021-10-25 09:30:00|63822.4|63812.4|63838|63818|63838|63822.3|63822.1|63807.5|537
1635154500000|2021-10-25 09:35:00|63838.1|63818.1|63840.7|63820.7|63845|63829.9|63832.5|63816.8|612
1635154800000|2021-10-25 09:40:00|63840.8|63820.8|63829.9|63819.9|63843.5|63828.6|63828.7|63813.1|589
1635155100000|2021-10-25 09:45:00|63830|63820|63849|63839|63852.9|63842.9|63828.8|63815.7|477
1635155400000|2021-10-25 09:50:00|63849.7|63839.7|63852.7|63842.7|63858.4|63846.5|63841.9|63826.8|574
1635155700000|2021-10-25 09:55:00|63852.6|63842.6|63856|63846|63863.2|63848.7|63851.6|63836.5|426
1635156000000|2021-10-25 10:00:00|63855.9|63845.9|63853.2|63843.2|63864.8|63850.3|63849.8|63834.8|531
1635156300000|2021-10-25 10:05:00|63853.1|63843.1|63858.7|63848.7|63865.4|63851.3|63852.5|63836.5|403
1635156600000|2021-10-25 10:10:00|63861.9|63841.9|63855.1|63845.1|63863.6|63850.1|63854.9|63839.9|429
1635156900000|2021-10-25 10:15:00|63855|63845|63864.5|63854.5|63866.3|63856.3|63853.1|63839.2|357
1635157200000|2021-10-25 10:20:00|63864.6|63854.6|63856.6|63846.6|63868.2|63855.4|63856.5|63841.2|332
1635157500000|2021-10-25 10:25:00|63856.7|63846.7|63833.1|63823.1|63858|63848|63832.7|63819.2|509
1635157800000|2021-10-25 10:30:00|63833|63823|63843.7|63833.7|63846.9|63834|63830.8|63820.8|279
1635158100000|2021-10-25 10:35:00|63843.8|63833.8|63835.8|63825.8|63844.3|63834.3|63835.1|63825.1|323
1635158400000|2021-10-25 10:40:00|63835.7|63825.7|63832.5|63822.5|63837.2|63825.9|63831.2|63817.2|240
1635158700000|2021-10-25 10:45:00|63832.4|63822.4|63823.6|63813.6|63833.7|63823.7|63823.1|63812.5|319
1635159000000|2021-10-25 10:50:00|63823.5|63813.5|63827|63817|63832.9|63817.3|63822.9|63809|310
1635159300000|2021-10-25 10:55:00|63826.9|63816.9|63831.2|63811.2|63833.8|63819.7|63825.8|63811|298
1635159600000|2021-10-25 11:00:00|63831.1|63811.1|63826.9|63816.9|63833.1|63818.6|63823.8|63810.7|329
1635159900000|2021-10-25 11:05:00|63827.1|63817.1|63827|63817|63827.8|63817.8|63826.6|63816.6|209
1635160200000|2021-10-25 11:10:00|63826.9|63816.9|63828.4|63818.4|63835.4|63821.1|63825.9|63814.9|342
1635160500000|2021-10-25 11:15:00|63828.3|63818.3|63833|63823|63837.1|63824.3|63827.3|63814.6|414
1635160800000|2021-10-25 11:20:00|63833.2|63823.2|63838.1|63828.1|63843|63828.4|63829.9|63819.6|375
1635161100000|2021-10-25 11:25:00|63838.9|63828.9|63841.5|63831.5|63846.5|63836.3|63838.1|63823.3|357
1635161400000|2021-10-25 11:30:00|63841.2|63831.2|63851.1|63841.1|63853.5|63843.5|63840.8|63830.8|393
1635161700000|2021-10-25 11:35:00|63851|63841|63850.2|63840.2|63853.4|63843.4|63847.3|63837.3|492
1635162000000|2021-10-25 11:40:00|63850|63840|63867.2|63857.2|63871.5|63857.2|63849.5|63839.5|523
1635162300000|2021-10-25 11:45:00|63867.1|63857.1|63873.6|63853.6|63875|63859.6|63861.3|63850.9|445
1635162600000|2021-10-25 11:50:00|63869|63859|63873.6|63863.6|63880.8|63865.7|63868.6|63856.6|450
1635162900000|2021-10-25 11:55:00|63873.7|63863.7|63867.7|63857.7|63882.7|63867.8|63866.9|63856.9|481
1635163200000|2021-10-25 12:00:00|63867.3|63857.3|63864.7|63854.7|63870.5|63860.5|63863.2|63853.2|468
1635163500000|2021-10-25 12:05:00|63864.8|63854.8|63867.2|63857.2|63872.3|63857.3|63860.6|63845.6|397
1635163800000|2021-10-25 12:10:00|63866.9|63856.9|63875.1|63865.1|63880.2|63866.5|63866.8|63856.8|374
1635164100000|2021-10-25 12:15:00|63875.9|63865.9|63868|63858|63882.4|63867.7|63865.6|63850.7|470
1635164400000|2021-10-25 12:20:00|63868.5|63858.5|63869.1|63849.1|63873.9|63859.1|63861.9|63849|461
1635164700000|2021-10-25 12:25:00|63869.5|63849.5|63868.6|63858.6|63870.9|63859.1|63864.7|63849.5|333
1635165000000|2021-10-25 12:30:00|63868.5|63858.5|63861.3|63851.3|63869.8|63859|63857.5|63844.8|436
1635165300000|2021-10-25 12:35:00|63861.4|63851.4|63870.4|63860.4|63878.7|63867|63861.3|63847.7|456
1635165600000|2021-10-25 12:40:00|63870.3|63860.3|63871.2|63861.2|63871.8|63861.8|63869.7|63859.7|441
1635165900000|2021-10-25 12:45:00|63870.5|63860.5|63872.8|63862.8|63876.9|63866.9|63869.4|63859.4|408
1635166200000|2021-10-25 12:50:00|63872.9|63862.9|63879.3|63859.3|63879.3|63863.1|63867.9|63857.9|477
1635166500000|2021-10-25 12:55:00|63878.6|63858.6|63877.8|63867.8|63879.7|63869.7|63871.4|63858.4|485
1635166800000|2021-10-25 13:00:00|63877.7|63867.7|63877.4|63867.4|63881.1|63871.1|63870.1|63860.1|771
1635167100000|2021-10-25 13:05:00|63877.2|63867.2|63873.1|63863.1|63877.9|63867.9|63868.7|63858.7|608
1635167400000|2021-10-25 13:10:00|63873|63863|63867.5|63857.5|63877.9|63867.9|63866.7|63856.7|562
1635167700000|2021-10-25 13:15:00|63867.4|63857.4|63872.2|63862.2|63878.2|63863.9|63866.3|63854.9|625
1635168000000|2021-10-25 13:20:00|63872.3|63862.3|63873.1|63863.1|63876.6|63865|63869.8|63855.6|525
1635168300000|2021-10-25 13:25:00|63873.3|63863.3|63875.5|63855.5|63876.6|63864.8|63867.7|63854.9|558
1635168600000|2021-10-25 13:30:00|63875.4|63855.4|63855.6|63845.6|63875.6|63861.2|63854|63841.6|780
1635168900000|2021-10-25 13:35:00|63855.7|63845.7|63871.5|63861.5|63871.8|63861.7|63846.9|63835.1|671
1635169200000|2021-10-25 13:40:00|63871.7|63861.7|63864.3|63854.3|63878.5|63866.1|63862.8|63851.4|692
1635169500000|2021-10-25 13:45:00|63864.1|63854.1|63854|63844|63872.8|63862.8|63852.6|63840.7|692
1635169800000|2021-10-25 13:50:00|63854.2|63844.2|63829.6|63819.6|63857|63845.1|63829.1|63816.6|774
1635170100000|2021-10-25 13:55:00|63829.9|63819.9|63831.9|63821.9|63842.5|63829.6|63828.4|63816.2|733
1635170400000|2021-10-25 14:00:00|63832|63822|63828.4|63818.4|63838.6|63826.8|63828.3|63813.4|778
1635170700000|2021-10-25 14:05:00|63828.7|63818.7|63831.2|63821.2|63840|63825.8|63828.5|63813.6|690
1635171000000|2021-10-25 14:10:00|63831.5|63821.5|63829|63819|63833.8|63823.8|63826.3|63811.1|721
1635171300000|2021-10-25 14:15:00|63828.9|63818.9|63821.8|63811.8|63829.4|63819.1|63816.7|63806.7|645
1635171600000|2021-10-25 14:20:00|63821.9|63811.9|63821.3|63811.3|63825.4|63814.1|63814.8|63802.3|669
1635171900000|2021-10-25 14:25:00|63821.4|63811.4|63818.4|63808.4|63824.2|63814.2|63814.4|63804.4|621
1635172200000|2021-10-25 14:30:00|63818.2|63808.2|63818.3|63808.3|63823.3|63811.2|63814.8|63801.5|625
1635172500000|2021-10-25 14:35:00|63818.7|63808.7|63814.6|63804.6|63819.8|63809.8|63814.3|63804.3|596
1635172800000|2021-10-25 14:40:00|63814.7|63804.7|63816.1|63806.1|63817.3|63806.2|63808.3|63796.9|563
1635173100000|2021-10-25 14:45:00|63815.7|63805.7|63821.2|63811.2|63821.8|63811.8|63815.3|63805.3|573
1635173400000|2021-10-25 14:50:00|63821.3|63811.3|63824|63814|63827.7|63814.7|63819.9|63806.1|614
1635173700000|2021-10-25 14:55:00|63824.3|63814.3|63816.7|63806.7|63825.2|63815.2|63814.4|63804.4|512
1635174000000|2021-10-25 15:00:00|63816.8|63806.8|63830.1|63820.1|63831.3|63821.3|63814.8|63804.8|662
1635174300000|2021-10-25 15:05:00|63830.3|63820.3|63829.4|63819.4|63833.5|63822.6|63826.6|63813.2|494
1635174600000|2021-10-25 15:10:00|63829.5|63819.5|63831.8|63821.8|63839.9|63825.8|63828.6|63818.3|549
1635174900000|2021-10-25 15:15:00|63831.6|63821.6|63826.2|63816.2|63832.8|63822.8|63825.8|63815.8|474
1635175200000|2021-10-25 15:20:00|63826.1|63816.1|63827.7|63817.7|63831.9|63821.9|63825.4|63811.9|486
1635175500000|2021-10-25 15:25:00|63827.5|63817.5|63820.7|63810.7|63834.6|63819.5|63820|63804.3|473
1635175800000|2021-10-25 15:30:00|63820.5|63810.5|63828.5|63818.5|63832.8|63819.5|63819.8|63805.7|453
1635176100000|2021-10-25 15:35:00|63828.3|63818.3|63826.9|63816.9|63829.1|63819.1|63823.9|63813.9|498
1635176400000|2021-10-25 15:40:00|63827|63817|63829.1|63819.1|63830.1|63819.7|63823.4|63808.7|445
1635176700000|2021-10-25 15:45:00|63829.2|63819.2|63827.1|63817.1|63831.2|63819.6|63824.9|63811.2|373
1635177000000|2021-10-25 15:50:00|63827.2|63817.2|63828.7|63818.7|63829.3|63819.3|63825.3|63815.3|372
1635177300000|2021-10-25 15:55:00|63828.8|63818.8|63831.9|63821.9|63831.9|63821.9|63828.2|63818.2|376
1635177600000|2021-10-25 16:00:00|63831.8|63821.8|63842.4|63832.4|63845.1|63833.2|63831.8|63819.1|508
1635177900000|2021-10-25 16:05:00|63842.5|63832.5|63836.5|63826.5|63846.6|63832.9|63833.4|63819.1|392
1635178200000|2021-10-25 16:10:00|63836.6|63826.6|63842|63832|63848.3|63833.9|63833.6|63819.3|412
1635178500000|2021-10-25 16:15:00|63842.1|63832.1|63836.7|63826.7|63843.2|63832.2|63834.6|63820.1|308
1635178800000|2021-10-25 16:20:00|63836.6|63826.6|63835.2|63825.2|63837.5|63827.5|63832.9|63822.9|327
1635179100000|2021-10-25 16:25:00|63835.1|63825.1|63841.6|63831.6|63842.3|63832.3|63833.9|63819.9|332
1635179400000|2021-10-25 16:30:00|63842|63832|63838.7|63828.7|63844.3|63834.3|63837.7|63827.7|429
1635179700000|2021-10-25 16:35:00|63838.6|63828.6|63846|63836|63848.8|63838.8|63837|63827|437
1635180000000|2021-10-25 16:40:00|63846.2|63836.2|63844.2|63834.2|63851.2|63841.2|63843.2|63833.2|407
1635180300000|2021-10-25 16:45:00|63844.4|63834.4|63852.1|63842.1|63857.2|63842.8|63843.2|63833.2|367
1635180600000|2021-10-25 16:50:00|63851.6|63841.6|63850.3|63840.3|63860.6|63847.9|63850|63840|321
1635180900000|2021-10-25 16:55:00|63850.4|63840.4|63854.2|63844.2|63855.7|63845.4|63850.4|63835.4|347
1635181200000|2021-10-25 17:00:00|63854.1|63844.1|63847.7|63837.7|63854.1|63844.1|63847.1|63837.1|358
1635181500000|2021-10-25 17:05:00|63847.8|63837.8|63848.7|63838.7|63857.3|63843.2|63847.6|63835.3|297
1635181800000|2021-10-25 17:10:00|63848.6|63838.6|63843|63833|63852.1|63838.8|63841.9|63830.7|304
1635182100000|2021-10-25 17:15:00|63842.6|63832.6|63841.3|63831.3|63847.1|63833.1|63838.8|63825.3|250
1635182400000|2021-10-25 17:20:00|63841.4|63831.4|63843.2|63833.2|63849.7|63835.4|63841.3|63829.2|261
1635182700000|2021-10-25 17:25:00|63843.1|63833.1|63845.5|63835.5|63846|63836|63839.5|63829.5|282
1635183000000|2021-10-25 17:30:00|63845.3|63835.3|63843.1|63833.1|63845.6|63835.6|63841.6|63831.6|249
1635183300000|2021-10-25 17:35:00|63843.2|63833.2|63842.9|63832.9|63843.6|63833.6|63842.2|63832.2|180
1635183600000|2021-10-25 17:40:00|63843|63833|63844.4|63834.4|63845.6|63835.6|63842.6|63832.6|260
1635183900000|2021-10-25 17:45:00|63844.5|63834.5|63842.9|63832.9|63848|63835.2|63841.6|63827.1|255
1635184200000|2021-10-25 17:50:00|63842.8|63832.8|63839.6|63829.6|63843|63833|63839.2|63829.2|184
1635184500000|2021-10-25 17:55:00|63839.7|63829.7|63849.3|63839.3|63853.5|63840.1|63839.1|63829.1|296
1635184800000|2021-10-25 18:00:00|63849.4|63839.4|63847.6|63837.6|63850.7|63839.5|63845.2|63830.7|377
1635185100000|2021-10-25 18:05:00|63847.3|63837.3|63844.8|63834.8|63852.4|63837.8|63842.9|63829|344
1635185400000|2021-10-25 18:10:00|63844.7|63834.7|63844.1|63834.1|63851.4|63840.9|63842.7|63828|302
1635185700000|2021-10-25 18:15:00|63844|63834|63838.4|63828.4|63844.5|63834.2|63837.9|63823.8|307
1635186000000|2021-10-25 18:20:00|63838.1|63828.1|63828.9|63818.9|63838.4|63828.4|63827.9|63817.9|335
1635186300000|2021-10-25 18:25:00|63828.8|63818.8|63838.3|63818.3|63839.4|63824.2|63826.5|63816.4|381
1635186600000|2021-10-25 18:30:00|63838.2|63818.2|63841|63821|63841.5|63826.6|63832.9|63818.2|373
1635186900000|2021-10-25 18:35:00|63841.2|63821.2|63839.3|63829.3|63844.2|63829.5|63834.9|63820.2|323
1635187200000|2021-10-25 18:40:00|63839.2|63829.2|63837.7|63827.7|63842.9|63829.4|63835.8|63821.8|269
1635187500000|2021-10-25 18:45:00|63837.8|63827.8|63838.4|63828.4|63844.8|63830.3|63837.6|63823|260
1635187800000|2021-10-25 18:50:00|63838.3|63828.3|63836.6|63826.6|63844|63829.5|63836.4|63823.7|236
1635188100000|2021-10-25 18:55:00|63836.7|63826.7|63835.3|63825.3|63841.9|63827.1|63833.9|63819.3|315
1635188400000|2021-10-25 19:00:00|63835.6|63825.6|63835|63825|63840.8|63825.6|63832.9|63817.9|313
1635188700000|2021-10-25 19:05:00|63835.1|63825.1|63834.4|63814.4|63837.8|63825.5|63828|63813.3|229
1635189000000|2021-10-25 19:10:00|63834.5|63814.5|63840|63820|63840.5|63825.5|63829.1|63814.1|225
1635189300000|2021-10-25 19:15:00|63840.1|63820.1|63832.4|63822.4|63841.1|63825.6|63831.7|63817.8|268
1635189600000|2021-10-25 19:20:00|63832.2|63822.2|63845|63825|63845.9|63830.6|63832|63817|359
1635189900000|2021-10-25 19:25:00|63844.9|63824.9|63837|63817|63844.9|63829.5|63830.4|63815.5|307
1635190200000|2021-10-25 19:30:00|63837.2|63817.2|63832.6|63822.6|63839.5|63824.5|63831.4|63816.5|253
1635190500000|2021-10-25 19:35:00|63832.5|63822.5|63843.4|63823.4|63844.6|63828.8|63832.1|63816.8|257
1635190800000|2021-10-25 19:40:00|63843.3|63823.3|63839.1|63829.1|63847.4|63829.3|63837.7|63823|234
1635191100000|2021-10-25 19:45:00|63839.3|63829.3|63837.5|63827.5|63844.8|63829.9|63837.1|63822.1|218
1635191400000|2021-10-25 19:50:00|63837.4|63827.4|63835.9|63825.9|63842.9|63827.7|63835.2|63819.9|174
1635191700000|2021-10-25 19:55:00|63836|63826|63842.9|63822.9|63847.2|63830.2|63835.6|63820.4|385
1635192000000|2021-10-25 20:00:00|63843.4|63823.4|63843.7|63823.7|63844.9|63824.9|63843.1|63823.1|259
1635192300000|2021-10-25 20:05:00|63844.4|63824.4|63843|63823|63844.5|63824.5|63842.6|63822.6|183
1635192600000|2021-10-25 20:10:00|63842.9|63822.9|63845.9|63825.9|63849.6|63829.6|63840.7|63820.7|393
1635192900000|2021-10-25 20:15:00|63845.8|63825.8|63845.9|63825.9|63846.3|63826.3|63845.1|63825.1|253
1635193200000|2021-10-25 20:20:00|63845.5|63825.5|63843.2|63823.2|63845.8|63825.8|63842.1|63822.1|311
1635193500000|2021-10-25 20:25:00|63843.3|63823.3|63841.6|63821.6|63844|63824|63841.1|63821.1|325
1635193800000|2021-10-25 20:30:00|63841.8|63821.8|63841.7|63821.7|63842.8|63822.8|63840.5|63820.5|270
1635194100000|2021-10-25 20:35:00|63841.6|63821.6|63842.1|63822.1|63842.9|63822.9|63841.2|63821.2|235
1635194400000|2021-10-25 20:40:00|63842.2|63822.2|63841.2|63821.2|63842.5|63822.5|63841.1|63821.1|263
1635194700000|2021-10-25 20:45:00|63841.1|63821.1|63842.7|63822.7|63843.7|63823.7|63840|63820|168
1635195000000|2021-10-25 20:50:00|63842.5|63822.5|63854.9|63834.9|63863.5|63843.5|63841.1|63821.1|253
1635195300000|2021-10-25 20:55:00|63854.8|63834.8|63849.1|63800.9|63858.1|63838.1|63845.3|63797.6|268
1635195600000|2021-10-25 21:00:00|63850.4|63800.8|63850.4|63794.6|63853.9|63801.9|63846.4|63794.2|55
1635195900000|2021-10-25 21:05:00|63845|63811.9|63852.5|63794|63861.6|63811.9|63842.4|63792.2|132
1635196200000|2021-10-25 21:10:00|63856.3|63793.9|63861|63793.1|63861.3|63801.7|63846.3|63791.7|156
1635196500000|2021-10-25 21:15:00|63860|63796.2|63856.2|63799.5|63865.3|63809.9|63842|63794.3|95
1635196800000|2021-10-25 21:20:00|63856|63799.3|63846.9|63803|63862.1|63805.3|63842.9|63793.9|82
1635197100000|2021-10-25 21:25:00|63851.2|63797.6|63853.2|63796.5|63861.5|63805.3|63842.9|63796.5|61
1635197400000|2021-10-25 21:30:00|63860|63793|63852.2|63804.1|63860|63808.6|63839.5|63793|139
1635197700000|2021-10-25 21:35:00|63843.6|63799|63848.2|63802.2|63854.1|63808.7|63842.1|63797.1|149
1635198000000|2021-10-25 21:40:00|63847.4|63802.6|63850.4|63805|63852.6|63808.3|63842.1|63797.9|176
1635198300000|2021-10-25 21:45:00|63849.4|63806.7|63853.8|63802|63855|63809.3|63843.8|63798.4|180
1635198600000|2021-10-25 21:50:00|63853.1|63802.9|63847.5|63801|63854.3|63808.5|63844.7|63799.7|174
1635198900000|2021-10-25 21:55:00|63848.3|63799.9|63850.5|63795.3|63857.5|63805|63838.8|63793.8|143
1635199200000|2021-10-25 22:00:00|63850.9|63803.3|63850.5|63805.2|63855.8|63806.6|63847.1|63792.3|510
1635199500000|2021-10-25 22:05:00|63850.7|63805.4|63850.5|63801.7|63859.5|63811.1|63845.6|63796.7|464
1635199800000|2021-10-25 22:10:00|63849.8|63803.1|63850.3|63804.3|63855.1|63807.6|63845.7|63797.1|462
1635200100000|2021-10-25 22:15:00|63850.2|63804.1|63846.1|63806.3|63851.4|63809.5|63842.6|63800.8|695
1635200400000|2021-10-25 22:20:00|63845.8|63806.2|63842.2|63807.6|63850.9|63810.8|63840.7|63802.6|484
1635200700000|2021-10-25 22:25:00|63842.6|63807.8|63845.4|63806.8|63847.4|63809.2|63840.8|63802.8|391
1635201000000|2021-10-25 22:30:00|63844.8|63806.4|63845.7|63807.3|63849.3|63816.1|63836.1|63803.6|358
1635201300000|2021-10-25 22:35:00|63846.6|63808.1|63840.9|63806.5|63850|63816.2|63832.7|63803.8|352
1635201600000|2021-10-25 22:40:00|63841.2|63806.1|63841.3|63810.3|63846.7|63816.8|63835.6|63805.1|292
1635201900000|2021-10-25 22:45:00|63842.5|63809.5|63840.9|63808.9|63849.6|63811.1|63839.3|63802.8|256
1635202200000|2021-10-25 22:50:00|63840.2|63809.5|63843.3|63809|63846.6|63816.3|63831.9|63804.3|294
1635202500000|2021-10-25 22:55:00|63842.2|63809.3|63846.2|63808.5|63848.8|63816.9|63832.7|63803.9|306
1635202800000|2021-10-25 23:00:00|63844.3|63807.5|63832.8|63812.8|63849|63819.5|63832.3|63806.2|585
1635203100000|2021-10-25 23:05:00|63833.9|63813.9|63834.6|63814.6|63840.5|63816.8|63832.4|63806.6|340
1635203400000|2021-10-25 23:10:00|63835.3|63815.3|63837.1|63817.1|63839.5|63819.5|63834.5|63814.5|344
1635203700000|2021-10-25 23:15:00|63836.6|63816.6|63838.2|63818.2|63838.6|63818.6|63836.2|63816.2|125
1635204000000|2021-10-25 23:20:00|63838.3|63818.3|63838.8|63818.8|63839.5|63819.5|63835.3|63815.3|214
1635204300000|2021-10-25 23:25:00|63838.9|63818.9|63838.4|63818.4|63839.9|63819.9|63836.9|63816.9|129
1635204600000|2021-10-25 23:30:00|63838.6|63818.6|63838.4|63818.4|63838.9|63818.9|63837.4|63817.4|172
1635204900000|2021-10-25 23:35:00|63838.3|63818.3|63830.9|63810.9|63840.1|63820.1|63829.5|63809.5|272
1635205200000|2021-10-25 23:40:00|63831|63811|63831.2|63811.2|63831.7|63811.7|63829.1|63809.1|268
1635205500000|2021-10-25 23:45:00|63831|63811|63831.3|63811.3|63831.7|63811.7|63829.8|63809.8|186
1635205800000|2021-10-25 23:50:00|63831.2|63811.2|63831.1|63811.1|63831.5|63811.5|63829.6|63809.6|198
1635206100000|2021-10-25 23:55:00|63830.9|63810.9|63827|63807|63831.5|63811.5|63825.1|63805.1|236
1635206400000|2021-10-26 00:00:00|63827.2|63807.2|63828.8|63808.8|63832.7|63812.7|63821|63801|516
1635206700000|2021-10-26 00:05:00|63828.9|63808.9|63818.4|63798.4|63829|63809|63817|63797|438
1635207000000|2021-10-26 00:10:00|63818.3|63798.3|63830|63810|63830.2|63810.2|63816.5|63796.5|293
1635207300000|2021-10-26 00:15:00|63830.1|63810.1|63845.7|63825.7|63851.9|63831.9|63828.5|63808.5|509
1635207600000|2021-10-26 00:20:00|63846.3|63826.3|63845.7|63825.7|63849|63829|63842.7|63822.7|478
1635207900000|2021-10-26 00:25:00|63845.6|63825.6|63856.1|63836.1|63858.2|63838.2|63839.5|63819.5|522
1635208200000|2021-10-26 00:30:00|63856.2|63836.2|63862.3|63842.3|63862.5|63842.5|63855|63835|350
1635208500000|2021-10-26 00:35:00|63862.2|63842.2|63854.8|63834.8|63864.8|63844.8|63853.7|63833.7|318
1635208800000|2021-10-26 00:40:00|63854.5|63834.5|63850.9|63830.9|63856|63839.3|63848.9|63830.4|397
1635209100000|2021-10-26 00:45:00|63851|63831|63845.9|63835.9|63857.2|63841.6|63845.4|63829.9|361
1635209400000|2021-10-26 00:50:00|63845.8|63835.8|63847|63837|63852.9|63837.8|63841.9|63826.4|482
1635209700000|2021-10-26 00:55:00|63847.8|63837.8|63846.3|63826.3|63853|63838.2|63836.5|63816.5|455
1635210000000|2021-10-26 01:00:00|63846.2|63826.2|63835.8|63825.8|63851|63836.4|63835.5|63819.9|601
1635210300000|2021-10-26 01:05:00|63835.9|63825.9|63825.6|63815.6|63840|63826.1|63817.3|63801.8|606
1635210600000|2021-10-26 01:10:00|63830.5|63810.5|63787.2|63767.2|63830.5|63814.3|63784.1|63764.1|740
1635210900000|2021-10-26 01:15:00|63785.9|63765.9|63773.6|63753.6|63792.3|63772.4|63772.7|63752.7|683
1635211200000|2021-10-26 01:20:00|63773.8|63753.8|63777.4|63757.4|63783|63767.9|63762.1|63745.4|767
1635211500000|2021-10-26 01:25:00|63777.3|63757.3|63785.9|63775.9|63793.6|63778.5|63764.7|63750.8|652
1635211800000|2021-10-26 01:30:00|63786|63776|63803.8|63783.8|63805.5|63789.4|63783.2|63767.5|762
1635212100000|2021-10-26 01:35:00|63804.5|63784.5|63780.9|63770.9|63806.1|63786.1|63779.6|63763.2|770
1635212400000|2021-10-26 01:40:00|63786.2|63766.2|63806.5|63786.5|63814.8|63795.4|63780.8|63766.2|718
1635212700000|2021-10-26 01:45:00|63805.7|63785.7|63810.2|63790.2|63818.3|63798.3|63796.6|63780.6|746
1635213000000|2021-10-26 01:50:00|63810.1|63790.1|63787.5|63777.5|63812.5|63797|63781|63765.5|651
1635213300000|2021-10-26 01:55:00|63787.4|63777.4|63799.2|63779.2|63801.6|63784.4|63780.8|63766.6|661
1635213600000|2021-10-26 02:00:00|63798.9|63778.9|63797|63787|63814.8|63799.7|63795.9|63778.1|804
1635213900000|2021-10-26 02:05:00|63797.2|63787.2|63794.7|63784.7|63801.3|63788.7|63790.4|63775.8|658
1635214200000|2021-10-26 02:10:00|63795.1|63785.1|63786.9|63776.9|63797.2|63787.2|63786.5|63776.5|540
1635214500000|2021-10-26 02:15:00|63786.7|63776.7|63781.9|63771.9|63786.7|63776.7|63780.3|63770.3|522
1635214800000|2021-10-26 02:20:00|63782.2|63772.2|63789.4|63779.4|63798.4|63786.2|63782.2|63772.2|495
1635215100000|2021-10-26 02:25:00|63789.5|63779.5|63792.4|63782.4|63796.5|63783|63784.7|63770|503
1635215400000|2021-10-26 02:30:00|63792.5|63782.5|63790.2|63780.2|63794.6|63784.6|63788.1|63778.1|505
1635215700000|2021-10-26 02:35:00|63790.3|63780.3|63807.1|63797.1|63808.8|63798.8|63786.5|63774.8|621
1635216000000|2021-10-26 02:40:00|63807|63797|63803.6|63793.6|63821.7|63807.4|63802.8|63791.2|684
1635216300000|2021-10-26 02:45:00|63803.5|63793.5|63832.5|63812.5|63833.4|63813.4|63802.7|63791.5|632
1635216600000|2021-10-26 02:50:00|63826.8|63816.8|63809.9|63799.9|63838|63822.7|63809.8|63799.8|592
1635216900000|2021-10-26 02:55:00|63810.1|63800.1|63805.6|63795.6|63819.5|63804.2|63804.2|63794.2|597
1635217200000|2021-10-26 03:00:00|63805.7|63795.7|63833.2|63813.2|63834.6|63816.5|63799.2|63789.2|562
1635217500000|2021-10-26 03:05:00|63833.1|63813.1|63820.5|63810.5|63834.1|63819.1|63820.1|63805.3|523
1635217800000|2021-10-26 03:10:00|63820.4|63810.4|63822.7|63812.7|63830.3|63815.5|63818.5|63807.7|473
1635218100000|2021-10-26 03:15:00|63822.6|63812.6|63827.5|63817.5|63835|63822.4|63818|63808|558
1635218400000|2021-10-26 03:20:00|63827.4|63817.4|63825.9|63815.9|63832.5|63819.1|63823.7|63809.1|470
1635218700000|2021-10-26 03:25:00|63825.8|63815.8|63810.4|63800.4|63826.4|63816.4|63810.4|63795.9|424
1635219000000|2021-10-26 03:30:00|63810.3|63800.3|63817.6|63807.6|63820.8|63808.7|63808.8|63796.3|416
1635219300000|2021-10-26 03:35:00|63817.7|63807.7|63823|63813|63828.9|63814.3|63816.8|63805.4|357
1635219600000|2021-10-26 03:40:00|63823.1|63813.1|63818.3|63808.3|63823.6|63813.6|63812.2|63802.2|358
1635219900000|2021-10-26 03:45:00|63818.1|63808.1|63814.7|63804.7|63821.5|63811.5|63813.2|63797.7|428
1635220200000|2021-10-26 03:50:00|63814|63804|63815.7|63805.7|63822.1|63807.6|63812.2|63801.3|376
1635220500000|2021-10-26 03:55:00|63815.8|63805.8|63819.2|63809.2|63820.2|63810.2|63815.8|63805.8|282
1635220800000|2021-10-26 04:00:00|63819.3|63809.3|63814.8|63804.8|63821.3|63809.9|63814.7|63799.7|240
1635221100000|2021-10-26 04:05:00|63814.9|63804.9|63815.4|63805.4|63815.7|63805.7|63814.4|63804.4|216
1635221400000|2021-10-26 04:10:00|63814.5|63804.5|63813.9|63803.9|63819.4|63806.4|63811.2|63798.4|358
1635221700000|2021-10-26 04:15:00|63814|63804|63813.3|63803.3|63819.7|63804.6|63812.6|63798.1|255
1635222000000|2021-10-26 04:20:00|63812.9|63802.9|63814.4|63804.4|63819.5|63806|63812.7|63797.3|260
1635222300000|2021-10-26 04:25:00|63814.5|63804.5|63815.7|63805.7|63817.2|63807.2|63814|63804|182
1635222600000|2021-10-26 04:30:00|63815.8|63805.8|63822.7|63812.7|63822.8|63812.8|63815.8|63805.8|259
1635222900000|2021-10-26 04:35:00|63822.8|63812.8|63822.8|63812.8|63823.3|63813.3|63822.4|63812.4|145
1635223200000|2021-10-26 04:40:00|63822.9|63812.9|63821.4|63811.4|63822.9|63812.9|63819.2|63809.2|288
1635223500000|2021-10-26 04:45:00|63821.2|63811.2|63822.2|63812.2|63822.9|63812.9|63821|63811|176
1635223800000|2021-10-26 04:50:00|63822.1|63812.1|63822.7|63812.7|63826.4|63813.3|63819.6|63806.4|194
1635224100000|2021-10-26 04:55:00|63822.6|63812.6|63820.7|63810.7|63823.8|63813.8|63820.4|63810.4|280
1635224400000|2021-10-26 05:00:00|63820.5|63810.5|63817.6|63807.6|63820.8|63810.8|63817.1|63807.1|280
1635224700000|2021-10-26 05:05:00|63817.7|63807.7|63822.2|63812.2|63822.3|63812.3|63817.1|63807.1|285
1635225000000|2021-10-26 05:10:00|63822.3|63812.3|63822.5|63812.5|63827.4|63815.2|63821.8|63806.8|303
1635225300000|2021-10-26 05:15:00|63822.4|63812.4|63819|63809|63822.8|63812.8|63816.5|63806.5|274
1635225600000|2021-10-26 05:20:00|63818.8|63808.8|63818.6|63808.6|63821.3|63811.3|63817.3|63807.3|296
1635225900000|2021-10-26 05:25:00|63818.4|63808.4|63821.7|63811.7|63823.1|63813.1|63815.3|63805.3|342
1635226200000|2021-10-26 05:30:00|63821.5|63811.5|63818.8|63808.8|63828.8|63818.8|63812.3|63802.3|529
1635226500000|2021-10-26 05:35:00|63818.9|63808.9|63818.3|63808.3|63822.9|63812.8|63817|63802.8|414
1635226800000|2021-10-26 05:40:00|63818.4|63808.4|63811.2|63801.2|63821.1|63811.1|63811|63801|424
1635227100000|2021-10-26 05:45:00|63811.3|63801.3|63803.2|63793.2|63817.5|63804.1|63800.2|63788.4|530
1635227400000|2021-10-26 05:50:00|63803.1|63793.1|63800.6|63790.6|63804.1|63794.1|63797.2|63787.2|482
1635227700000|2021-10-26 05:55:00|63800.7|63790.7|63795.5|63785.5|63802.3|63792.3|63792.5|63782.5|534
1635228000000|2021-10-26 06:00:00|63796|63786|63794.1|63784.1|63804.9|63794.9|63794.1|63784.1|527
1635228300000|2021-10-26 06:05:00|63794|63784|63789.2|63779.2|63798.7|63788.7|63784.3|63774.3|478
1635228600000|2021-10-26 06:10:00|63789|63779|63800.8|63790.8|63803.5|63793.5|63788.9|63778.9|598
1635228900000|2021-10-26 06:15:00|63800.7|63790.7|63800.2|63790.2|63807.4|63797.4|63799|63789|439
1635229200000|2021-10-26 06:20:00|63800.1|63790.1|63798.4|63788.4|63800.3|63790.3|63790|63780|483
1635229500000|2021-10-26 06:25:00|63798.8|63788.8|63796.2|63786.2|63800.7|63790.7|63790.6|63780.6|519
1635229800000|2021-10-26 06:30:00|63796|63786|63787.7|63777.7|63797.3|63787.3|63787.2|63777.2|465
1635230100000|2021-10-26 06:35:00|63788|63778|63788.5|63778.5|63794.4|63784.4|63785.3|63775.3|440
1635230400000|2021-10-26 06:40:00|63788.6|63778.6|63790.6|63780.6|63792.8|63782.8|63785.8|63775.8|413
1635230700000|2021-10-26 06:45:00|63790.5|63780.5|63796.1|63786.1|63796.5|63786.5|63788|63778|416
1635231000000|2021-10-26 06:50:00|63796.3|63786.3|63799.1|63789.1|63804|63794|63796.3|63786.3|462
1635231300000|2021-10-26 06:55:00|63799.6|63789.6|63802.2|63792.2|63809.1|63799.1|63797|63787|643
1635231600000|2021-10-26 07:00:00|63802|63792|63808.7|63798.7|63813.5|63798.7|63788.3|63773.6|752
1635231900000|2021-10-26 07:05:00|63808.6|63798.6|63799|63789|63831.7|63814.8|63799|63789|698
1635232200000|2021-10-26 07:10:00|63799.1|63789.1|63815.4|63805.4|63825.3|63809.9|63795.1|63785.1|676
1635232500000|2021-10-26 07:15:00|63815.3|63805.3|63813.8|63803.8|63823.3|63810.8|63809.5|63796.2|604
1635232800000|2021-10-26 07:20:00|63813.4|63803.4|63824.2|63814.2|63824.3|63814.3|63811.2|63797.3|630
1635233100000|2021-10-26 07:25:00|63825.2|63815.2|63835.1|63825.1|63837.6|63827.6|63820.7|63807.9|577
1635233400000|2021-10-26 07:30:00|63834.7|63824.7|63819.9|63809.9|63838.5|63827|63819.2|63809.2|611
1635233700000|2021-10-26 07:35:00|63820.5|63810.5|63820.9|63810.9|63824.2|63814.2|63817.6|63807.6|548
1635234000000|2021-10-26 07:40:00|63820.5|63810.5|63834.5|63814.5|63836.3|63822.1|63815.1|63800|627
1635234300000|2021-10-26 07:45:00|63834.6|63814.6|63821.4|63811.4|63834.6|63821.6|63819.4|63806.7|649
1635234600000|2021-10-26 07:50:00|63821.3|63811.3|63817.6|63807.6|63828.9|63815|63817.6|63803|619
1635234900000|2021-10-26 07:55:00|63818.1|63808.1|63815.8|63805.8|63827.1|63814.1|63815.6|63801|564
1635235200000|2021-10-26 08:00:00|63815.7|63805.7|63816.6|63796.6|63827.5|63814.3|63809.1|63794.1|647
1635235500000|2021-10-26 08:05:00|63816.4|63796.4|63795.7|63785.7|63816.4|63801.6|63791.6|63781.6|595
1635235800000|2021-10-26 08:10:00|63795.6|63785.6|63803.6|63783.6|63804.8|63794.8|63794.5|63782.5|569
1635236100000|2021-10-26 08:15:00|63798.9|63788.9|63781.5|63771.5|63803.8|63790.9|63777.7|63762.2|629
1635236400000|2021-10-26 08:20:00|63782|63772|63785.9|63775.9|63798.7|63779.6|63774|63764|637
1635236700000|2021-10-26 08:25:00|63786.1|63776.1|63794.5|63784.5|63796|63786|63785.2|63770.4|598
1635237000000|2021-10-26 08:30:00|63794.4|63784.4|63796.2|63786.2|63796.8|63786.8|63787.5|63777.5|668
1635237300000|2021-10-26 08:35:00|63796.1|63786.1|63787.2|63777.2|63796.2|63786.2|63785.1|63770.6|637
1635237600000|2021-10-26 08:40:00|63786.9|63776.9|63787.3|63777.3|63794.8|63779.8|63782.3|63772.3|470
1635237900000|2021-10-26 08:45:00|63787.5|63777.5|63795.3|63785.3|63800|63790|63786.1|63776.1|569
1635238200000|2021-10-26 08:50:00|63795.5|63785.5|63794.7|63784.7|63799.2|63785.6|63789.5|63778.8|447
1635238500000|2021-10-26 08:55:00|63794.8|63784.8|63788.1|63778.1|63795.5|63784.9|63786|63775.4|502
1635238800000|2021-10-26 09:00:00|63787.8|63777.8|63789|63779|63793.3|63783.3|63785.3|63775.3|515
1635239100000|2021-10-26 09:05:00|63788.4|63778.4|63794.5|63784.5|63796.2|63786.2|63787.2|63775.8|484
1635239400000|2021-10-26 09:10:00|63794.6|63784.6|63795.6|63785.6|63798.4|63788.4|63791.9|63781.9|447
1635239700000|2021-10-26 09:15:00|63795.5|63785.5|63798.4|63788.4|63800.5|63790.5|63792.3|63782.3|422
1635240000000|2021-10-26 09:20:00|63798.9|63788.9|63796.1|63786.1|63799.4|63789.4|63793.8|63783.8|400
1635240300000|2021-10-26 09:25:00|63796|63786|63810.3|63800.3|63811|63801|63793.6|63783.6|455
1635240600000|2021-10-26 09:30:00|63810.2|63800.2|63802|63792|63810.2|63800.2|63801.1|63788.9|427
1635240900000|2021-10-26 09:35:00|63801.9|63791.9|63801.3|63791.3|63804.4|63794.4|63799.3|63789.3|400
1635241200000|2021-10-26 09:40:00|63801.5|63791.5|63797.5|63787.5|63802.1|63792.1|63796.1|63786.1|411
1635241500000|2021-10-26 09:45:00|63797.2|63787.2|63793.6|63783.6|63805.9|63794.2|63793.3|63783.3|458
1635241800000|2021-10-26 09:50:00|63793.7|63783.7|63793.7|63783.7|63795.8|63785.8|63788.9|63778.9|385
1635242100000|2021-10-26 09:55:00|63793.5|63783.5|63791.2|63781.2|63795.2|63785.2|63790.8|63780.8|251
1635242400000|2021-10-26 10:00:00|63790.3|63780.3|63787.7|63777.7|63795|63780.4|63785.5|63770.9|362
1635242700000|2021-10-26 10:05:00|63787.8|63777.8|63777|63757|63792.5|63778|63765|63745|493
1635243000000|2021-10-26 10:10:00|63774.9|63754.9|63778.2|63758.2|63778.6|63759.9|63763.3|63748.4|480
1635243300000|2021-10-26 10:15:00|63778.1|63758.1|63777.5|63767.5|63784.4|63769.2|63773.9|63757.6|346
1635243600000|2021-10-26 10:20:00|63777.4|63767.4|63768.6|63758.6|63778.9|63767.6|63768.5|63753.8|327
1635243900000|2021-10-26 10:25:00|63769.1|63759.1|63777|63757|63777.2|63761.8|63766.6|63751.5|375
1635244200000|2021-10-26 10:30:00|63776.9|63756.9|63779.9|63769.9|63785.2|63770.4|63771.5|63756.1|436
1635244500000|2021-10-26 10:35:00|63780|63770|63786.9|63776.9|63792.2|63778.5|63779.8|63766.3|371
1635244800000|2021-10-26 10:40:00|63786.8|63776.8|63783.3|63773.3|63793.1|63778.3|63782.8|63767.8|291
1635245100000|2021-10-26 10:45:00|63783.2|63773.2|63780.8|63770.8|63789.9|63775.2|63777|63762.2|412
1635245400000|2021-10-26 10:50:00|63781|63771|63778.3|63768.3|63788.1|63773.2|63775.4|63761|400
1635245700000|2021-10-26 10:55:00|63778.2|63768.2|63772.7|63762.7|63785.2|63770.5|63771|63761|425
1635246000000|2021-10-26 11:00:00|63772.6|63762.6|63763.2|63753.2|63775.3|63765.3|63762.3|63747.7|376
1635246300000|2021-10-26 11:05:00|63762.8|63752.8|63761.5|63751.5|63765.2|63755.2|63758.6|63748.6|356
1635246600000|2021-10-26 11:10:00|63761.4|63751.4|63764.8|63754.8|63769.7|63755.2|63759.3|63747.6|399
1635246900000|2021-10-26 11:15:00|63764.5|63754.5|63764.6|63754.6|63768.8|63754.9|63757.8|63743.9|420
1635247200000|2021-10-26 11:20:00|63764.5|63754.5|63764.8|63754.8|63769.4|63755.6|63760.1|63747.2|401
1635247500000|2021-10-26 11:25:00|63764.7|63754.7|63764.6|63754.6|63772.2|63757.4|63762.4|63747.6|452
1635247800000|2021-10-26 11:30:00|63764.8|63754.8|63779.4|63759.4|63779.6|63765.4|63764.8|63754.8|418
1635248100000|2021-10-26 11:35:00|63779.5|63759.5|63781.8|63771.8|63787.2|63771.9|63773.5|63758.5|374
1635248400000|2021-10-26 11:40:00|63781.5|63771.5|63783.5|63773.5|63784.5|63774.5|63781.2|63771.2|281
1635248700000|2021-10-26 11:45:00|63783.6|63773.6|63784|63774|63787.9|63774|63777|63762.2|281
1635249000000|2021-10-26 11:50:00|63783.8|63773.8|63785.6|63765.6|63789.9|63775.4|63779.1|63765.2|338
1635249300000|2021-10-26 11:55:00|63785.7|63765.7|63783.8|63773.8|63788.2|63776.1|63780.4|63765.3|406
1635249600000|2021-10-26 12:00:00|63784.3|63774.3|63791.4|63771.4|63796.1|63784.9|63782.1|63771.3|420
1635249900000|2021-10-26 12:05:00|63791.5|63771.5|63782.6|63772.6|63793.8|63779|63782|63766.8|407
1635250200000|2021-10-26 12:10:00|63787.5|63767.5|63779.2|63769.2|63787.8|63772.9|63774.4|63763.2|480
1635250500000|2021-10-26 12:15:00|63779.3|63769.3|63792.8|63772.8|63793.3|63777.4|63776.4|63762.1|478
1635250800000|2021-10-26 12:20:00|63792.7|63772.7|63799.9|63779.9|63802.3|63787.7|63784.7|63769.7|522
1635251100000|2021-10-26 12:25:00|63799.5|63779.5|63799.6|63789.6|63808.5|63793.4|63792.8|63777.6|599
1635251400000|2021-10-26 12:30:00|63799.5|63789.5|63788.5|63778.5|63804.2|63789.6|63788.2|63775.6|548
1635251700000|2021-10-26 12:35:00|63788.3|63778.3|63792.1|63782.1|63792.4|63782.4|63787.4|63777.4|492
1635252000000|2021-10-26 12:40:00|63791.9|63781.9|63793|63783|63804.7|63790|63791.2|63776.2|573
1635252300000|2021-10-26 12:45:00|63793.1|63783.1|63793.1|63783.1|63803.3|63787.6|63792.2|63777.6|583
1635252600000|2021-10-26 12:50:00|63793.5|63783.5|63788.5|63778.5|63793.6|63783.6|63788.1|63778.1|530
1635252900000|2021-10-26 12:55:00|63788.7|63778.7|63796.3|63786.3|63801.4|63787.1|63788.3|63776.1|576
1635253200000|2021-10-26 13:00:00|63796.2|63786.2|63800.2|63790.2|63811.1|63796.6|63795.9|63779.4|815
1635253500000|2021-10-26 13:05:00|63800.4|63790.4|63802.9|63792.9|63804.2|63794.2|63797.2|63787.2|587
1635253800000|2021-10-26 13:10:00|63803|63793|63792.2|63782.2|63807.4|63793.1|63792.1|63782.1|640
1635254100000|2021-10-26 13:15:00|63792.4|63782.4|63799.2|63789.2|63800.4|63790.4|63792|63782|579
1635254400000|2021-10-26 13:20:00|63799.1|63789.1|63798|63788|63799.7|63789.7|63795.9|63785.9|496
1635254700000|2021-10-26 13:25:00|63797.6|63787.6|63794.8|63784.8|63798.7|63788.7|63792.8|63782.8|515
1635255000000|2021-10-26 13:30:00|63794.7|63784.7|63822.9|63812.9|63827.2|63813.4|63794.3|63784.3|895
1635255300000|2021-10-26 13:35:00|63822.8|63812.8|63803|63793|63827.2|63817.2|63802.8|63792.8|786
1635255600000|2021-10-26 13:40:00|63802.7|63792.7|63801.6|63791.6|63812|63797|63793.6|63778.7|843
1635255900000|2021-10-26 13:45:00|63801.8|63791.8|63791.8|63781.8|63810|63795.2|63787.3|63777.3|801
1635256200000|2021-10-26 13:50:00|63790.5|63780.5|63802.3|63792.3|63805.9|63792.3|63788.3|63775.2|721
1635256500000|2021-10-26 13:55:00|63802.2|63792.2|63808.1|63788.1|63812.6|63798.9|63799.3|63785.5|600
1635256800000|2021-10-26 14:00:00|63808.3|63788.3|63802.3|63792.3|63811.7|63797.8|63797.7|63783.8|679
1635257100000|2021-10-26 14:05:00|63802.2|63792.2|63802|63792|63807.9|63797.1|63796.8|63783.2|650
1635257400000|2021-10-26 14:10:00|63801.9|63791.9|63799.3|63789.3|63811|63796.4|63798.4|63783.5|671
1635257700000|2021-10-26 14:15:00|63799.2|63789.2|63806.8|63786.8|63807.2|63792.6|63794.1|63783.3|575
1635258000000|2021-10-26 14:20:00|63806.6|63786.6|63810.8|63800.8|63812.5|63802.5|63801.8|63786.6|583
1635258300000|2021-10-26 14:25:00|63810.7|63800.7|63809.8|63799.8|63814.9|63803.7|63799.6|63786.8|641
1635258600000|2021-10-26 14:30:00|63809.6|63799.6|63803.5|63793.5|63809.8|63799.8|63799.5|63785.7|624
1635258900000|2021-10-26 14:35:00|63803.4|63793.4|63809.2|63799.2|63814.9|63802.6|63803.3|63792.9|634
1635259200000|2021-10-26 14:40:00|63809.3|63799.3|63828.7|63808.7|63828.9|63812.6|63806.7|63796.5|680
1635259500000|2021-10-26 14:45:00|63828.4|63808.4|63819.9|63809.9|63835.5|63820.3|63817.6|63802.7|681
1635259800000|2021-10-26 14:50:00|63819.8|63809.8|63825.3|63815.3|63832.8|63818.2|63812.9|63802.9|649
1635260100000|2021-10-26 14:55:00|63825.2|63815.2|63811.5|63801.5|63825.2|63815.2|63810.5|63799.7|762
1635260400000|2021-10-26 15:00:00|63812|63802|63811.6|63801.6|63820.5|63805.8|63803.9|63793.9|836
1635260700000|2021-10-26 15:05:00|63811.2|63801.2|63816.2|63806.2|63818.5|63806.7|63799.6|63789.6|580
1635261000000|2021-10-26 15:10:00|63816.1|63806.1|63815.7|63805.7|63819.9|63809.5|63813.2|63799.9|573
1635261300000|2021-10-26 15:15:00|63815.6|63805.6|63803.7|63793.7|63819.1|63807.6|63802.7|63788.9|530
1635261600000|2021-10-26 15:20:00|63803.6|63793.6|63797|63787|63810.7|63795.7|63794.4|63784.4|465
1635261900000|2021-10-26 15:25:00|63797.1|63787.1|63793.7|63783.7|63804.5|63789.9|63790.9|63778.5|417
1635262200000|2021-10-26 15:30:00|63793.4|63783.4|63809.9|63789.9|63810|63794.4|63789.8|63777.3|657
1635262500000|2021-10-26 15:35:00|63809.8|63789.8|63795.4|63785.4|63812.2|63796.3|63793.7|63779.4|644
1635262800000|2021-10-26 15:40:00|63795.5|63785.5|63811.4|63801.4|63817.4|63802.2|63795.5|63780.3|605
1635263100000|2021-10-26 15:45:00|63811.2|63801.2|63831.7|63811.7|63834.5|63819.7|63810.5|63797.3|622
1635263400000|2021-10-26 15:50:00|63831.6|63811.6|63823.4|63813.4|63837.4|63822.6|63823|63807.8|515
1635263700000|2021-10-26 15:55:00|63823.5|63813.5|63829.1|63809.1|63831.8|63819.4|63818.8|63808.6|582
1635264000000|2021-10-26 16:00:00|63829.3|63809.3|63833.1|63823.1|63838.9|63824.3|63824|63809.2|504
1635264300000|2021-10-26 16:05:00|63833.2|63823.2|63830.1|63820.1|63837.9|63823.5|63826.6|63816.6|460
1635264600000|2021-10-26 16:10:00|63830|63820|63818.9|63808.9|63830.3|63820.3|63816.4|63805.5|460
1635264900000|2021-10-26 16:15:00|63818.8|63808.8|63825.3|63815.3|63831.6|63816.5|63818.7|63807.9|422
1635265200000|2021-10-26 16:20:00|63825.2|63815.2|63818.8|63808.8|63825.4|63815.4|63818.7|63808.7|411
1635265500000|2021-10-26 16:25:00|63818.9|63808.9|63810.3|63800.3|63826.2|63812.3|63807.5|63793.1|429
1635265800000|2021-10-26 16:30:00|63810.1|63800.1|63809.2|63799.2|63816.2|63801.6|63806.8|63793.5|441
1635266100000|2021-10-26 16:35:00|63809.1|63799.1|63809.6|63799.6|63812.4|63802.4|63803.8|63793.8|366
1635266400000|2021-10-26 16:40:00|63809.3|63799.3|63811.3|63801.3|63814.9|63804.9|63809.3|63799.3|338
1635266700000|2021-10-26 16:45:00|63811.2|63801.2|63819.7|63809.7|63825.6|63811.4|63811|63798.4|510
1635267000000|2021-10-26 16:50:00|63819.8|63809.8|63826.6|63816.6|63826.8|63816.8|63817.3|63807.3|472
1635267300000|2021-10-26 16:55:00|63826.4|63816.4|63811.3|63801.3|63828.8|63816.4|63811|63796.3|398
1635267600000|2021-10-26 17:00:00|63811.2|63801.2|63806.5|63796.5|63813.2|63803.2|63804.1|63789.6|446
1635267900000|2021-10-26 17:05:00|63806.6|63796.6|63815.3|63805.3|63825.3|63811|63806.6|63795|400
1635268200000|2021-10-26 17:10:00|63815.4|63805.4|63809.8|63799.8|63827.2|63813.4|63808.3|63798.1|364
1635268500000|2021-10-26 17:15:00|63810|63800|63812.1|63802.1|63820.1|63804.9|63807.6|63797.6|318
1635268800000|2021-10-26 17:20:00|63811.9|63801.9|63812.1|63802.1|63819.3|63804.3|63808|63795.5|402
1635269100000|2021-10-26 17:25:00|63812|63802|63813|63803|63818.3|63803.4|63809.4|63794.4|421
1635269400000|2021-10-26 17:30:00|63813.1|63803.1|63812.7|63802.7|63820|63807.2|63810.7|63796.4|338
1635269700000|2021-10-26 17:35:00|63812.5|63802.5|63816.2|63796.2|63816.8|63803.1|63808.7|63794.2|337
1635270000000|2021-10-26 17:40:00|63811.3|63801.3|63817.8|63807.8|63822.3|63807.9|63811.3|63797.3|363
1635270300000|2021-10-26 17:45:00|63817.3|63807.3|63814.4|63794.4|63822.6|63807.7|63809.9|63794|317
1635270600000|2021-10-26 17:50:00|63814.3|63794.3|63812.4|63802.4|63815.7|63802.5|63809|63794.3|298
1635270900000|2021-10-26 17:55:00|63812.1|63802.1|63802|63792|63821.5|63806.7|63793.9|63779|410
1635271200000|2021-10-26 18:00:00|63807|63787|63802.8|63792.8|63810.7|63797.9|63797.7|63782.8|346
1635271500000|2021-10-26 18:05:00|63802.7|63792.7|63802.6|63792.6|63810.4|63795.6|63802.1|63787.6|243
1635271800000|2021-10-26 18:10:00|63802.7|63792.7|63801.4|63791.4|63808|63794.1|63800.6|63785.5|288
1635272100000|2021-10-26 18:15:00|63801.5|63791.5|63801.6|63791.6|63808.5|63793.7|63801.3|63786.1|236
1635272400000|2021-10-26 18:20:00|63801.5|63791.5|63799.7|63789.7|63807.6|63792.5|63795.4|63781.7|338
1635272700000|2021-10-26 18:25:00|63799.8|63789.8|63798.2|63788.2|63806.1|63791.3|63795.7|63781.4|368
1635273000000|2021-10-26 18:30:00|63798.4|63788.4|63796.5|63786.5|63802.1|63788.6|63793.7|63779.4|283
1635273300000|2021-10-26 18:35:00|63796.3|63786.3|63800.3|63790.3|63805|63790.3|63794.7|63780.6|259
1635273600000|2021-10-26 18:40:00|63800.4|63790.4|63800.1|63790.1|63806.6|63791.6|63797.5|63783.4|309
1635273900000|2021-10-26 18:45:00|63800.2|63790.2|63800|63790|63804.6|63791.8|63798|63784.6|353
1635274200000|2021-10-26 18:50:00|63799.9|63789.9|63799.9|63789.9|63806.1|63792.3|63799.3|63784.7|275
1635274500000|2021-10-26 18:55:00|63799.8|63789.8|63796.5|63786.5|63804|63791.5|63796.3|63783.8|272
1635274800000|2021-10-26 19:00:00|63796.4|63786.4|63802.1|63782.1|63805.3|63790.2|63795.5|63780.6|360
1635275100000|2021-10-26 19:05:00|63802|63782|63806.5|63786.5|63807.7|63791.6|63794.6|63780|265
1635275400000|2021-10-26 19:10:00|63806.6|63786.6|63800.8|63790.8|63808.1|63792.8|63800.7|63785.2|309
1635275700000|2021-10-26 19:15:00|63800.7|63790.7|63801|63791|63806.4|63791.7|63800.5|63785.6|210
1635276000000|2021-10-26 19:20:00|63800.9|63790.9|63799.2|63789.2|63808.6|63793.4|63799|63784|299
1635276300000|2021-10-26 19:25:00|63799.1|63789.1|63797.3|63787.3|63804.5|63789.6|63793.6|63777.7|326
1635276600000|2021-10-26 19:30:00|63797.2|63787.2|63800.8|63780.8|63803.9|63787.2|63797.1|63780.4|263
1635276900000|2021-10-26 19:35:00|63801|63781|63800.8|63780.8|63801.2|63785.6|63794.8|63779.6|306
1635277200000|2021-10-26 19:40:00|63800.9|63780.9|63796.4|63776.4|63801.5|63785.8|63792.3|63775.9|312
1635277500000|2021-10-26 19:45:00|63796.9|63776.9|63794.1|63774.1|63797.7|63781.9|63788.8|63773.4|173
1635277800000|2021-10-26 19:50:00|63794.2|63774.2|63793|63773|63795|63778.9|63788.3|63772.6|271
1635278100000|2021-10-26 19:55:00|63792.7|63772.7|63794.3|63774.3|63795.7|63778.8|63788.8|63770.1|387
1635278400000|2021-10-26 20:00:00|63794.6|63774.6|63791.1|63771.1|63794.7|63774.7|63790.6|63770.6|230
1635278700000|2021-10-26 20:05:00|63791|63771|63790.2|63770.2|63791.8|63775.5|63785.5|63769.7|235
1635279000000|2021-10-26 20:10:00|63790|63770|63789.7|63769.7|63790.2|63770.2|63788.9|63768.9|183
1635279300000|2021-10-26 20:15:00|63789.8|63769.8|63787|63767|63789.9|63769.9|63783.3|63763.3|213
1635279600000|2021-10-26 20:20:00|63787.1|63767.1|63788.6|63768.6|63788.9|63768.9|63787|63767|197
1635279900000|2021-10-26 20:25:00|63788.5|63768.5|63788.9|63768.9|63789.2|63769.2|63787.5|63767.5|147
1635280200000|2021-10-26 20:30:00|63789.2|63769.2|63793.7|63773.7|63794|63774|63789.2|63769.2|239
1635280500000|2021-10-26 20:35:00|63793.4|63773.4|63795.6|63775.6|63796.5|63776.5|63792.8|63772.8|183
1635280800000|2021-10-26 20:40:00|63795.4|63775.4|63794.5|63774.5|63796.3|63776.3|63792.8|63772.8|214
1635281100000|2021-10-26 20:45:00|63794.2|63774.2|63796.1|63776.1|63798.8|63778.8|63794|63774|114
1635281400000|2021-10-26 20:50:00|63796.8|63776.8|63798.6|63778.6|63800.4|63780.4|63793.9|63773.9|164
1635281700000|2021-10-26 20:55:00|63797|63777|63806.5|63774.1|63806.5|63779.8|63788.7|63768.7|196
1635282000000|2021-10-26 21:00:00|63814|63771.6|63826.2|63765.7|63827.6|63778.1|63807.3|63763.4|76
1635282300000|2021-10-26 21:05:00|63828.3|63757.8|63822|63762.9|63842.1|63770|63814.2|63751.6|114
1635282600000|2021-10-26 21:10:00|63819.2|63763.4|63820.7|63765.1|63831.4|63772.7|63816.3|63751|108
1635282900000|2021-10-26 21:15:00|63820.3|63768.3|63822.2|63756.7|63832|63770.8|63818.2|63752.5|120
1635283200000|2021-10-26 21:20:00|63820.8|63756.3|63822.5|63763.9|63832.1|63770.4|63816.6|63752.5|111
1635283500000|2021-10-26 21:25:00|63822.6|63759|63824.7|63759.1|63831|63769.5|63818.1|63750.9|115
1635283800000|2021-10-26 21:30:00|63823.8|63763.1|63827.7|63757.8|63831|63766.2|63818.3|63748.1|539
1635284100000|2021-10-26 21:35:00|63827|63755.8|63825.1|63763.8|63828.6|63766.5|63815.6|63749.1|379
1635284400000|2021-10-26 21:40:00|63821|63754|63820.2|63766.2|63830.2|63768.8|63815.6|63748.9|181
1635284700000|2021-10-26 21:45:00|63823.6|63759|63825.5|63759.5|63838.7|63773|63815.7|63748.3|191
1635285000000|2021-10-26 21:50:00|63819.2|63759.7|63821.6|63762.7|63831.3|63767.5|63801|63752.4|200
1635285300000|2021-10-26 21:55:00|63822.2|63762.6|63825.5|63763.8|63834.6|63770.6|63815.3|63751.5|192
1635285600000|2021-10-26 22:00:00|63820.7|63754.5|63826.3|63764.8|63833.6|63770.8|63812.8|63754.5|565
1635285900000|2021-10-26 22:05:00|63824.5|63764.2|63823.4|63765.9|63830.8|63768.5|63815.9|63756.7|377
1635286200000|2021-10-26 22:10:00|63824.3|63766.3|63816.3|63767.3|63833.3|63770.6|63812.7|63752.5|382
1635286500000|2021-10-26 22:15:00|63812.6|63770.3|63813.9|63770.2|63823.4|63782.2|63802.2|63764.3|361
1635286800000|2021-10-26 22:20:00|63813.8|63770.3|63811.6|63776.1|63828.4|63778.6|63806.3|63765.2|335
1635287100000|2021-10-26 22:25:00|63811.9|63776.2|63809.6|63776.1|63818.8|63780|63807.9|63769.2|321
1635287400000|2021-10-26 22:30:00|63810.6|63777.2|63810.8|63775.7|63814|63777.9|63806.6|63768.6|293
1635287700000|2021-10-26 22:35:00|63811.3|63776.1|63814.1|63778.9|63821.4|63780|63808.7|63767.7|274
1635288000000|2021-10-26 22:40:00|63813.3|63777.8|63815.9|63778.3|63825.4|63780.4|63808.7|63766.6|208
1635288300000|2021-10-26 22:45:00|63816.7|63778.7|63813.4|63772|63827.9|63780.3|63809.8|63763.7|288
1635288600000|2021-10-26 22:50:00|63812.7|63772.4|63816.2|63774.6|63821.8|63780.2|63812.3|63765.4|305
1635288900000|2021-10-26 22:55:00|63816.5|63774.8|63814|63770.1|63819.9|63778.8|63809.4|63763.6|293
1635289200000|2021-10-26 23:00:00|63816.9|63772.2|63812|63777.7|63820.2|63783.1|63800.5|63770.4|450
1635289500000|2021-10-26 23:05:00|63815.2|63777.8|63812.4|63778.9|63816.7|63784.5|63800.4|63774.8|328
1635289800000|2021-10-26 23:10:00|63811.8|63778.3|63805.4|63785.4|63818.5|63786.2|63803.7|63774.8|304
1635290100000|2021-10-26 23:15:00|63814.5|63781.9|63816.5|63780.4|63818.7|63788.8|63804.8|63776.5|236
1635290400000|2021-10-26 23:20:00|63816.4|63782|63812.7|63780.7|63818.9|63788.5|63806.3|63774.2|283
1635290700000|2021-10-26 23:25:00|63812.4|63781.1|63815.7|63775.5|63822.7|63787.8|63807.7|63762.3|246
1635291000000|2021-10-26 23:30:00|63816.1|63775.8|63814.9|63775.8|63821.1|63787.6|63805.7|63764.8|227
1635291300000|2021-10-26 23:35:00|63812.8|63779.9|63813.8|63779|63820.4|63782.1|63808.3|63762.3|264
1635291600000|2021-10-26 23:40:00|63817.2|63780.2|63810.3|63779.3|63819.2|63787.1|63803.9|63772.9|270
1635291900000|2021-10-26 23:45:00|63810.4|63778.7|63814.4|63778.4|63820.4|63788.3|63805.8|63774.3|379
1635292200000|2021-10-26 23:50:00|63814.2|63778.7|63810.5|63780.5|63820.7|63788.5|63804.3|63771.3|462
1635292500000|2021-10-26 23:55:00|63812.1|63779.8|63817.6|63787|63817.9|63793.3|63804.5|63773.3|468
1635292800000|2021-10-27 00:00:00|63810.4|63790.4|63796.6|63776.6|63810.4|63790.4|63795.9|63775.9|646
1635293100000|2021-10-27 00:05:00|63795.5|63775.5|63786.5|63766.5|63797.4|63777.4|63784.5|63764.5|406
1635293400000|2021-10-27 00:10:00|63786.6|63766.6|63788.8|63768.8|63793.8|63773.8|63781.5|63761.5|312
1635293700000|2021-10-27 00:15:00|63789.5|63769.5|63788.9|63768.9|63789.9|63769.9|63782.6|63762.6|467
1635294000000|2021-10-27 00:20:00|63790.4|63770.4|63787.8|63767.8|63793.1|63773.1|63786.6|63766.6|583
1635294300000|2021-10-27 00:25:00|63787.5|63767.5|63791|63771|63794.7|63774.7|63785.1|63765.1|522
1635294600000|2021-10-27 00:30:00|63790.6|63770.6|63785|63765|63790.9|63770.9|63776.5|63756.5|612
1635294900000|2021-10-27 00:35:00|63785.1|63765.1|63783.9|63763.9|63789.6|63769.6|63779.9|63759.9|607
1635295200000|2021-10-27 00:40:00|63783.7|63763.7|63787.7|63767.7|63787.8|63767.8|63777.3|63757.3|491
1635295500000|2021-10-27 00:45:00|63788.2|63768.2|63791.8|63771.8|63799.7|63779.7|63784.6|63767.3|612
1635295800000|2021-10-27 00:50:00|63792.2|63772.2|63792.8|63772.8|63803.6|63784.4|63787.6|63770.8|683
1635296100000|2021-10-27 00:55:00|63793|63773|63793.1|63773.1|63798.7|63778.7|63789.2|63769.2|621
1635296400000|2021-10-27 01:00:00|63791.2|63771.2|63783.6|63763.6|63793.6|63778.2|63780.3|63762.5|683
1635296700000|2021-10-27 01:05:00|63783.7|63763.7|63784.2|63764.2|63789.3|63772.7|63778.1|63761.9|624
1635297000000|2021-10-27 01:10:00|63784.5|63764.5|63783.2|63763.2|63785.1|63769.8|63775.2|63759.9|405
1635297300000|2021-10-27 01:15:00|63783|63763|63780|63760|63785.7|63767.7|63777.1|63758.3|522
1635297600000|2021-10-27 01:20:00|63780.1|63760.1|63779.1|63769.1|63783|63770.2|63773.3|63759.2|458
1635297900000|2021-10-27 01:25:00|63779.2|63769.2|63786.7|63766.7|63787.5|63772.2|63777.5|63765.1|497
1635298200000|2021-10-27 01:30:00|63781.6|63771.6|63799.5|63779.5|63802.9|63788.2|63780.8|63765.9|689
1635298500000|2021-10-27 01:35:00|63799.4|63779.4|63793.8|63783.8|63800.4|63786.1|63786.3|63772.6|597
1635298800000|2021-10-27 01:40:00|63793.7|63783.7|63811.8|63801.8|63821.9|63803.4|63791.1|63781.1|688
1635299100000|2021-10-27 01:45:00|63811.6|63801.6|63826.1|63806.1|63831.5|63817.9|63811.5|63801.5|635
1635299400000|2021-10-27 01:50:00|63826.7|63806.7|63829.6|63809.6|63832|63817.7|63816|63802.4|667
1635299700000|2021-10-27 01:55:00|63829.5|63809.5|63826.7|63816.7|63842.3|63826.1|63822.8|63809.4|742
1635300000000|2021-10-27 02:00:00|63826.5|63816.5|63830.1|63820.1|63834.2|63820.6|63819.4|63809.4|592
1635300300000|2021-10-27 02:05:00|63829.9|63819.9|63827.4|63817.4|63840.9|63826.2|63825.8|63812.3|626
1635300600000|2021-10-27 02:10:00|63827.3|63817.3|63825.5|63815.5|63834.5|63822.6|63825.4|63814.1|548
1635300900000|2021-10-27 02:15:00|63825.8|63815.8|63822.2|63812.2|63826.4|63816.4|63820.9|63810.9|437
1635301200000|2021-10-27 02:20:00|63822.7|63812.7|63824.2|63814.2|63825.4|63815.4|63820.9|63810.9|440
1635301500000|2021-10-27 02:25:00|63824|63814|63829.4|63819.4|63829.5|63819.5|63819.7|63809.7|470
1635301800000|2021-10-27 02:30:00|63829|63819|63823.6|63813.6|63831.5|63821.5|63823.1|63813.1|532
1635302100000|2021-10-27 02:35:00|63823.9|63813.9|63829.2|63819.2|63832.1|63822.1|63821.4|63811.4|551
1635302400000|2021-10-27 02:40:00|63829.1|63819.1|63826.4|63816.4|63830.5|63820.5|63824|63814|325
1635302700000|2021-10-27 02:45:00|63826.3|63816.3|63822.7|63812.7|63831.8|63820.6|63822.6|63809.6|448
1635303000000|2021-10-27 02:50:00|63822.6|63812.6|63821.7|63811.7|63827.2|63814.1|63819.5|63806.8|397
1635303300000|2021-10-27 02:55:00|63821.6|63811.6|63821.4|63811.4|63823|63813|63819.4|63809.4|406
1635303600000|2021-10-27 03:00:00|63821.6|63811.6|63821|63811|63823.6|63813.6|63819.6|63809.6|458
1635303900000|2021-10-27 03:05:00|63820.9|63810.9|63820|63810|63822.2|63812.2|63819.2|63809.2|344
1635304200000|2021-10-27 03:10:00|63820.1|63810.1|63820.7|63810.7|63822.3|63812.3|63818.6|63808.6|361
1635304500000|2021-10-27 03:15:00|63820.6|63810.6|63822|63812|63824.5|63814.5|63819.9|63809.9|408
1635304800000|2021-10-27 03:20:00|63822.1|63812.1|63824|63814|63825.9|63815.9|63821.6|63811.6|341
1635305100000|2021-10-27 03:25:00|63824.1|63814.1|63833.3|63823.3|63834.5|63824.5|63822.3|63812.3|456
1635305400000|2021-10-27 03:30:00|63833.1|63823.1|63837.8|63827.8|63844.1|63832|63832.8|63822.8|407
1635305700000|2021-10-27 03:35:00|63837.9|63827.9|63832.6|63822.6|63845.1|63830.1|63831.9|63819.2|377
1635306000000|2021-10-27 03:40:00|63832.8|63822.8|63836.4|63826.4|63838.7|63827|63831|63817.1|348
1635306300000|2021-10-27 03:45:00|63835.1|63825.1|63829.7|63819.7|63835.6|63825.6|63824.4|63812.2|496
1635306600000|2021-10-27 03:50:00|63829.9|63819.9|63830.6|63820.6|63837.2|63827|63829.7|63814.9|344
1635306900000|2021-10-27 03:55:00|63830.5|63820.5|63832.1|63822.1|63837.9|63823.8|63830.2|63815|315
1635307200000|2021-10-27 04:00:00|63832|63822|63832.6|63822.6|63837.8|63822.6|63829.6|63814.5|322
1635307500000|2021-10-27 04:05:00|63832.2|63822.2|63827.9|63817.9|63837.3|63824.3|63827.9|63814.9|315
1635307800000|2021-10-27 04:10:00|63828.1|63818.1|63825.6|63815.6|63830.1|63820.1|63824.6|63814.6|237
1635308100000|2021-10-27 04:15:00|63825.3|63815.3|63827.1|63817.1|63831.9|63817.7|63824.4|63811.9|184
1635308400000|2021-10-27 04:20:00|63826.7|63816.7|63825.6|63815.6|63832|63817.9|63825.5|63811.1|187
1635308700000|2021-10-27 04:25:00|63825.8|63815.8|63825.9|63815.9|63831|63816.3|63824.4|63810.8|171
1635309000000|2021-10-27 04:30:00|63826|63816|63824.7|63814.7|63831.4|63816.6|63824.3|63810.9|224
1635309300000|2021-10-27 04:35:00|63824.6|63814.6|63823.6|63813.6|63825|63815|63820.5|63810.5|294
1635309600000|2021-10-27 04:40:00|63823.7|63813.7|63828|63808|63829.6|63814.6|63822.3|63807.3|193
1635309900000|2021-10-27 04:45:00|63828.2|63808.2|63823.7|63813.7|63829.1|63814.1|63822.7|63807.8|195
1635310200000|2021-10-27 04:50:00|63823.6|63813.6|63823.4|63813.4|63829.3|63814.5|63822.5|63807.6|228
1635310500000|2021-10-27 04:55:00|63823.2|63813.2|63820.5|63810.5|63826.1|63816.1|63819.8|63809.8|304
1635310800000|2021-10-27 05:00:00|63820.6|63810.6|63820.2|63810.2|63821.8|63811.8|63818.8|63808.8|241
1635311100000|2021-10-27 05:05:00|63820.3|63810.3|63824.1|63814.1|63828.4|63814.7|63820|63808|336
1635311400000|2021-10-27 05:10:00|63824|63814|63822.6|63812.6|63824.3|63814.3|63821.1|63811.1|283
1635311700000|2021-10-27 05:15:00|63822.8|63812.8|63822.8|63812.8|63825.7|63815.7|63822.7|63812.7|218
1635312000000|2021-10-27 05:20:00|63823.2|63813.2|63823.8|63813.8|63825.7|63815.7|63822.3|63812.3|252
1635312300000|2021-10-27 05:25:00|63823.9|63813.9|63825.9|63815.9|63826.2|63816.2|63821|63811|288
1635312600000|2021-10-27 05:30:00|63826.1|63816.1|63825.5|63815.5|63829.7|63819.7|63825.1|63815.1|552
1635312900000|2021-10-27 05:35:00|63825.6|63815.6|63824.9|63814.9|63829.6|63819.6|63824.8|63814.8|379
1635313200000|2021-10-27 05:40:00|63824.8|63814.8|63829.4|63819.4|63831|63821|63824.7|63814.7|372
1635313500000|2021-10-27 05:45:00|63829.3|63819.3|63827|63817|63830.9|63820.9|63826.4|63816.4|405
1635313800000|2021-10-27 05:50:00|63827.1|63817.1|63827.2|63817.2|63827.6|63817.6|63823.2|63813.2|428
1635314100000|2021-10-27 05:55:00|63827.1|63817.1|63832.8|63822.8|63839.9|63829.9|63827.1|63817.1|542
1635314400000|2021-10-27 06:00:00|63832.7|63822.7|63849.2|63839.2|63856.2|63846.1|63831.6|63818|736
1635314700000|2021-10-27 06:05:00|63849.1|63839.1|63836.7|63826.7|63849.3|63839.3|63833|63823|543
1635315000000|2021-10-27 06:10:00|63836.8|63826.8|63842.4|63832.4|63842.7|63832.7|63835.9|63825.9|448
1635315300000|2021-10-27 06:15:00|63842.3|63832.3|63839.9|63829.9|63850|63840|63839.4|63829.4|561
1635315600000|2021-10-27 06:20:00|63839.7|63829.7|63830|63820|63839.7|63829.7|63828.3|63818.3|510
1635315900000|2021-10-27 06:25:00|63829.9|63819.9|63828.2|63818.2|63832.8|63822.8|63826.5|63816.5|484
1635316200000|2021-10-27 06:30:00|63828.1|63818.1|63825.8|63815.8|63830.4|63820.4|63825.1|63815.1|468
1635316500000|2021-10-27 06:35:00|63825.7|63815.7|63823.5|63813.5|63827.9|63817.9|63822.5|63812.5|500
1635316800000|2021-10-27 06:40:00|63823.6|63813.6|63824.5|63814.5|63826.7|63816.7|63822.4|63812.4|434
1635317100000|2021-10-27 06:45:00|63824.6|63814.6|63821.4|63811.4|63826.2|63816.2|63821.2|63811.2|478
1635317400000|2021-10-27 06:50:00|63821.5|63811.5|63826.5|63816.5|63828.5|63818.5|63820.7|63810.7|418
1635317700000|2021-10-27 06:55:00|63826.6|63816.6|63823.7|63813.7|63828|63818|63819.5|63809.5|505
1635318000000|2021-10-27 07:00:00|63823.8|63813.8|63811.8|63801.8|63826.3|63814.4|63811.6|63796.7|630
1635318300000|2021-10-27 07:05:00|63812|63802|63819.2|63809.2|63820|63810|63808.6|63798.6|593
1635318600000|2021-10-27 07:10:00|63819.1|63809.1|63815.7|63805.7|63820.2|63810.2|63811.9|63801.9|433
1635318900000|2021-10-27 07:15:00|63815.6|63805.6|63819.9|63809.9|63820.4|63810.4|63812.5|63802.5|493
1635319200000|2021-10-27 07:20:00|63820|63810|63817.2|63807.2|63824.8|63814.8|63817.2|63807.2|558
1635319500000|2021-10-27 07:25:00|63817.1|63807.1|63822.4|63812.4|63827.2|63813.6|63814.4|63804.4|533
1635319800000|2021-10-27 07:30:00|63827.5|63807.5|63824.2|63814.2|63827.5|63815.8|63822|63807.5|420
1635320100000|2021-10-27 07:35:00|63824.3|63814.3|63822.1|63812.1|63824.5|63814.5|63815.9|63805.9|499
1635320400000|2021-10-27 07:40:00|63821.7|63811.7|63817.2|63807.2|63824|63814|63816.8|63806.8|485
1635320700000|2021-10-27 07:45:00|63816.8|63806.8|63828.3|63818.3|63831.7|63821.7|63812.3|63800.3|543
1635321000000|2021-10-27 07:50:00|63828.2|63818.2|63846.5|63836.5|63847.7|63837.7|63827.1|63817.1|627
1635321300000|2021-10-27 07:55:00|63846.4|63836.4|63839.8|63829.8|63857|63847|63839.8|63829.8|672
1635321600000|2021-10-27 08:00:00|63839.9|63829.9|63843.5|63833.5|63844.3|63834.3|63832|63822|571
1635321900000|2021-10-27 08:05:00|63843.9|63833.9|63843|63833|63848.6|63838.6|63840|63830|521
1635322200000|2021-10-27 08:10:00|63842.8|63832.8|63841.2|63831.2|63848.4|63838.4|63840.8|63830.8|492
1635322500000|2021-10-27 08:15:00|63841|63831|63831.4|63821.4|63841.8|63831.8|63830.1|63820.1|515
1635322800000|2021-10-27 08:20:00|63831.5|63821.5|63846.5|63836.5|63853.8|63838.5|63826.8|63816.8|591
1635323100000|2021-10-27 08:25:00|63846.4|63836.4|63917.7|63897.7|63926.1|63909.3|63845.5|63835.5|805
1635323400000|2021-10-27 08:30:00|63917.6|63897.6|63908.8|63898.8|63923.8|63909.4|63898.2|63879.5|876
1635323700000|2021-10-27 08:35:00|63908.5|63898.5|63916.2|63906.2|63933|63917.9|63908.5|63893.8|700
1635324000000|2021-10-27 08:40:00|63916.1|63906.1|63920.5|63910.5|63926.7|63914.5|63912.4|63901.6|520
1635324300000|2021-10-27 08:45:00|63920.4|63910.4|63942.1|63922.1|63945.6|63931.4|63919.4|63907.4|687
1635324600000|2021-10-27 08:50:00|63942.2|63922.2|63932.2|63922.2|63945.8|63930.9|63928.5|63914.3|618
1635324900000|2021-10-27 08:55:00|63931.8|63921.8|63942.5|63922.5|63943.6|63933|63928.3|63914.1|557
1635325200000|2021-10-27 09:00:00|63937.5|63927.5|63955.3|63945.3|63966.1|63953.9|63936.8|63922.5|716
1635325500000|2021-10-27 09:05:00|63955.2|63945.2|63959.6|63949.6|63975.4|63958.3|63954.3|63939.3|639
1635325800000|2021-10-27 09:10:00|63959.5|63949.5|63944.2|63934.2|63964.8|63950.8|63943.9|63929.2|590
1635326100000|2021-10-27 09:15:00|63944.4|63934.4|63950.5|63930.5|63960.6|63945.4|63940.5|63927.7|621
1635326400000|2021-10-27 09:20:00|63950.4|63930.4|63952.7|63942.7|63959.4|63944.5|63940.9|63927.5|518
1635326700000|2021-10-27 09:25:00|63952.5|63942.5|63954.2|63944.2|63959.7|63949.6|63951.4|63938.9|508
1635327000000|2021-10-27 09:30:00|63954.7|63944.7|63961.3|63951.3|63970|63956|63950.9|63937|595
1635327300000|2021-10-27 09:35:00|63961.2|63951.2|63951.5|63941.5|63968.5|63953.2|63948.9|63935|524
1635327600000|2021-10-27 09:40:00|63951.4|63941.4|63941.1|63931.1|63952.3|63942.3|63939|63924|528
1635327900000|2021-10-27 09:45:00|63941|63931|63943.8|63933.8|63951.6|63936.3|63934.1|63920.8|540
1635328200000|2021-10-27 09:50:00|63944|63934|63938.6|63928.6|63948.2|63934.4|63935.2|63922.1|458
1635328500000|2021-10-27 09:55:00|63939.6|63929.6|63939.2|63929.2|63950.2|63939.3|63936.8|63921.8|474
1635328800000|2021-10-27 10:00:00|63939.1|63929.1|63943.1|63933.1|63952.1|63937.7|63938.6|63924.1|415
1635329100000|2021-10-27 10:05:00|63943.2|63933.2|63940|63930|63949.3|63935|63939.4|63922.9|354
1635329400000|2021-10-27 10:10:00|63940.7|63930.7|63951.2|63941.2|63953.1|63943.1|63940.5|63925.8|408
1635329700000|2021-10-27 10:15:00|63951.3|63941.3|63951.7|63931.7|63956.5|63941.6|63948.2|63931.5|324
1635330000000|2021-10-27 10:20:00|63951.8|63931.8|63942.3|63932.3|63955.9|63940.9|63942|63926.7|425
1635330300000|2021-10-27 10:25:00|63942.4|63932.4|63943.1|63933.1|63946.1|63934|63936.6|63921.6|342
1635330600000|2021-10-27 10:30:00|63943.2|63933.2|63942.9|63922.9|63949.1|63933.8|63940.6|63922.8|433
1635330900000|2021-10-27 10:35:00|63942.7|63922.7|63943.5|63923.5|63946.4|63931.8|63934.3|63921.2|407
1635331200000|2021-10-27 10:40:00|63943.4|63923.4|63942.6|63922.6|63950.6|63935.5|63940.3|63921.5|466
1635331500000|2021-10-27 10:45:00|63943.4|63923.4|63936.3|63926.3|63945.1|63930.1|63936|63921|395
1635331800000|2021-10-27 10:50:00|63936|63926|63934.1|63924.1|63942.4|63927.4|63926.9|63916.9|419
1635332100000|2021-10-27 10:55:00|63934|63924|63946.3|63926.3|63946.7|63928.5|63933.8|63918.4|414
1635332400000|2021-10-27 11:00:00|63946.6|63926.6|63929.7|63919.7|63947.3|63930.9|63929.7|63916|422
1635332700000|2021-10-27 11:05:00|63928.1|63918.1|63928.5|63918.5|63937.2|63919.2|63926.1|63911.7|450
1635333000000|2021-10-27 11:10:00|63929.1|63919.1|63920.3|63910.3|63935.2|63920.2|63919.5|63904.5|567
1635333300000|2021-10-27 11:15:00|63920.4|63910.4|63925|63915|63934.8|63919.6|63918.9|63903.7|486
1635333600000|2021-10-27 11:20:00|63930.3|63910.3|63921.4|63911.4|63930.3|63915|63920.9|63906.2|415
1635333900000|2021-10-27 11:25:00|63921.5|63911.5|63923.3|63913.3|63928.2|63914.4|63914.8|63904.8|485
1635334200000|2021-10-27 11:30:00|63923.9|63913.9|63911|63901|63925.1|63914.4|63910.5|63895.2|457
1635334500000|2021-10-27 11:35:00|63911.1|63901.1|63925.4|63905.4|63927|63907|63909.9|63894.4|503
1635334800000|2021-10-27 11:40:00|63925.5|63905.5|63907.1|63897.1|63925.5|63910.1|63906.4|63892|435
1635335100000|2021-10-27 11:45:00|63906.9|63896.9|63903.8|63893.8|63912.8|63897.5|63902.5|63887.2|313
1635335400000|2021-10-27 11:50:00|63903.6|63893.6|63912.3|63902.3|63918|63903.4|63903.6|63888.2|423
1635335700000|2021-10-27 11:55:00|63912.2|63902.2|63918.2|63898.2|63919|63904.1|63909.6|63893.9|528
1635336000000|2021-10-27 12:00:00|63913.5|63903.5|63916.3|63906.3|63922.3|63907.8|63913.5|63899.6|556
1635336300000|2021-10-27 12:05:00|63916.5|63906.5|63902.4|63892.4|63921.7|63907.6|63902.3|63887.2|572
1635336600000|2021-10-27 12:10:00|63902|63892|63898.1|63888.1|63908.3|63893.4|63896.7|63882.1|605
1635336900000|2021-10-27 12:15:00|63898.2|63888.2|63902.2|63882.2|63904.5|63888.7|63892.9|63876.8|590
1635337200000|2021-10-27 12:20:00|63902.1|63882.1|63904.3|63884.3|63906.7|63892.9|63896|63879.3|540
1635337500000|2021-10-27 12:25:00|63904.2|63884.2|63907.8|63887.8|63912.9|63897.7|63899.1|63883.4|486
1635337800000|2021-10-27 12:30:00|63907.7|63887.7|63920.8|63900.8|63921.3|63905.8|63904|63884|729
1635338100000|2021-10-27 12:35:00|63920.9|63900.9|63908.6|63898.6|63922.9|63907.6|63908.4|63892.5|548
1635338400000|2021-10-27 12:40:00|63908.5|63898.5|63920.4|63900.4|63921.4|63907|63907.8|63892.6|597
1635338700000|2021-10-27 12:45:00|63920.3|63900.3|63917.6|63907.6|63922.8|63908.3|63912.6|63897.7|541
1635339000000|2021-10-27 12:50:00|63917.5|63907.5|63922.1|63912.1|63930.1|63914.6|63917.5|63903.9|468
1635339300000|2021-10-27 12:55:00|63922|63912|63922.4|63912.4|63929|63915.7|63920.4|63908.7|576
1635339600000|2021-10-27 13:00:00|63922.9|63912.9|63908.6|63898.6|63928.5|63913.6|63908|63893.4|794
1635339900000|2021-10-27 13:05:00|63908.7|63898.7|63908.6|63898.6|63914.3|63900.8|63902.4|63889.9|757
1635340200000|2021-10-27 13:10:00|63908.7|63898.7|63916.3|63906.3|63924.2|63911.1|63907.5|63895.4|722
1635340500000|2021-10-27 13:15:00|63916.1|63906.1|63908.8|63888.8|63927.7|63912.4|63901.6|63887.5|797
1635340800000|2021-10-27 13:20:00|63909.1|63889.1|63903.5|63893.5|63912.4|63897|63897.5|63882.5|775
1635341100000|2021-10-27 13:25:00|63903.6|63893.6|63897.1|63887.1|63910.1|63894.9|63896|63880.8|683
1635341400000|2021-10-27 13:30:00|63897.6|63887.6|63911.4|63891.4|63912.5|63897.8|63894.4|63884.2|785
1635341700000|2021-10-27 13:35:00|63906.1|63896.1|63899.5|63889.5|63907|63896.4|63892.9|63879|846
1635342000000|2021-10-27 13:40:00|63900|63890|63895.6|63885.6|63904.4|63893.8|63894.3|63879.3|840
1635342300000|2021-10-27 13:45:00|63895.8|63885.8|63902.4|63892.4|63908.4|63893.1|63893.5|63883.5|750
1635342600000|2021-10-27 13:50:00|63902.7|63892.7|63905.4|63895.4|63909.3|63896.9|63894.9|63884.9|658
1635342900000|2021-10-27 13:55:00|63905.7|63895.7|63902.2|63882.2|63905.7|63895.7|63895.9|63880.8|594
1635343200000|2021-10-27 14:00:00|63902.3|63882.3|63898.5|63888.5|63905.9|63891.1|63890.8|63875.4|920
1635343500000|2021-10-27 14:05:00|63898.3|63888.3|63912.6|63892.6|63926.6|63910.7|63892.7|63878.1|881
1635343800000|2021-10-27 14:10:00|63913.5|63893.5|63925.5|63905.5|63925.5|63908.9|63908.1|63892.2|857
1635344100000|2021-10-27 14:15:00|63920.9|63910.9|63935|63915|63935.4|63920.9|63914.8|63899.8|943
1635344400000|2021-10-27 14:20:00|63935.1|63915.1|63942.6|63932.6|63950.7|63937.1|63928.7|63914.1|814
1635344700000|2021-10-27 14:25:00|63942.7|63932.7|63933.5|63913.5|63946.3|63934.3|63928.7|63913.3|807
1635345000000|2021-10-27 14:30:00|63933.2|63913.2|63929.7|63919.7|63935|63920.5|63919.5|63903.1|847
1635345300000|2021-10-27 14:35:00|63929.6|63919.6|63923.4|63913.4|63944.6|63929.5|63923.3|63908.8|762
1635345600000|2021-10-27 14:40:00|63928.5|63908.5|63926.7|63906.7|63930.6|63915.2|63912.6|63898.2|764
1635345900000|2021-10-27 14:45:00|63926.9|63906.9|63924.1|63904.1|63932.2|63916.8|63915.1|63900.9|870
1635346200000|2021-10-27 14:50:00|63924|63904|63922.5|63902.5|63935.2|63919.9|63905.6|63889.3|940
1635346500000|2021-10-27 14:55:00|63922.3|63902.3|63955.2|63935.2|63955.9|63941.9|63909.8|63890.1|926
1635346800000|2021-10-27 15:00:00|63954.6|63934.6|63938.4|63918.4|63958.6|63943.4|63931.7|63915.5|827
1635347100000|2021-10-27 15:05:00|63938.6|63918.6|63943.1|63923.1|63944.5|63929.1|63930.5|63915.1|645
1635347400000|2021-10-27 15:10:00|63943.2|63923.2|63946.4|63926.4|63949.5|63935|63936.2|63918.3|747
1635347700000|2021-10-27 15:15:00|63946.6|63926.6|63934|63924|63947.8|63933.1|63933.7|63917.7|613
1635348000000|2021-10-27 15:20:00|63934.2|63924.2|63939.7|63929.7|63943.1|63930.5|63932.9|63916.3|666
1635348300000|2021-10-27 15:25:00|63940.1|63930.1|63939|63919|63943.5|63931.7|63930.6|63915.5|635
1635348600000|2021-10-27 15:30:00|63938.6|63918.6|63933|63923|63943.4|63929.6|63929.8|63915.2|609
1635348900000|2021-10-27 15:35:00|63932.5|63922.5|63925.9|63915.9|63940.8|63925.4|63924.6|63910.6|608
1635349200000|2021-10-27 15:40:00|63926|63916|63929.4|63919.4|63935.9|63921.2|63922.3|63907.3|611
1635349500000|2021-10-27 15:45:00|63929.5|63919.5|63939.1|63919.1|63940.5|63925.6|63926.6|63911.7|464
1635349800000|2021-10-27 15:50:00|63939.2|63919.2|63933.8|63913.8|63939.2|63924.5|63926.8|63913.3|629
1635350100000|2021-10-27 15:55:00|63934|63914|63920.6|63910.6|63934.1|63917.9|63918.9|63905|589
1635350400000|2021-10-27 16:00:00|63920.3|63910.3|63916.6|63906.6|63928.1|63913|63915.1|63900.3|528
1635350700000|2021-10-27 16:05:00|63916.7|63906.7|63911.8|63901.8|63923.4|63907.5|63904.8|63889.8|618
1635351000000|2021-10-27 16:10:00|63911.7|63901.7|63918.9|63898.9|63926.9|63912.6|63911.4|63896.6|620
1635351300000|2021-10-27 16:15:00|63919|63899|63918.8|63898.8|63925.5|63910.7|63913.3|63898.4|407
1635351600000|2021-10-27 16:20:00|63918.7|63898.7|63908.1|63898.1|63918.8|63904.2|63907.6|63893.2|458
1635351900000|2021-10-27 16:25:00|63907.6|63897.6|63915|63895|63916.6|63902.7|63907.6|63893.6|461
1635352200000|2021-10-27 16:30:00|63914.9|63894.9|63912.9|63902.9|63923.6|63908.2|63909.2|63894.1|515
1635352500000|2021-10-27 16:35:00|63912.8|63902.8|63921.2|63901.2|63922.1|63906.8|63907.7|63892.4|574
1635352800000|2021-10-27 16:40:00|63921.4|63901.4|63909.6|63899.6|63924.8|63910.2|63907.9|63892|537
1635353100000|2021-10-27 16:45:00|63909.5|63899.5|63912|63892|63915.5|63901.2|63906.6|63891.5|437
1635353400000|2021-10-27 16:50:00|63911.9|63891.9|63914.2|63894.2|63916.8|63902.6|63907.3|63891.7|449
1635353700000|2021-10-27 16:55:00|63914.3|63894.3|63908.2|63888.2|63915.1|63900.9|63898.7|63883.5|556
1635354000000|2021-10-27 17:00:00|63908.1|63888.1|63901.3|63881.3|63910.7|63897|63894.7|63879.1|635
1635354300000|2021-10-27 17:05:00|63901.2|63881.2|63903.9|63893.9|63908.6|63895|63892.1|63877.9|528
1635354600000|2021-10-27 17:10:00|63904.1|63894.1|63908.9|63888.9|63909.4|63894.6|63900.4|63885.3|428
1635354900000|2021-10-27 17:15:00|63908.7|63888.7|63902.7|63892.7|63909.3|63895.9|63898.1|63883.3|486
1635355200000|2021-10-27 17:20:00|63902.5|63892.5|63907.6|63897.6|63912.3|63898.8|63900.8|63886.8|467
1635355500000|2021-10-27 17:25:00|63907.3|63897.3|63909.8|63899.8|63916.1|63901.9|63901.5|63886.8|438
1635355800000|2021-10-27 17:30:00|63909.9|63899.9|63903.3|63893.3|63915.1|63901.1|63903|63886.8|443
1635356100000|2021-10-27 17:35:00|63903.4|63893.4|63905.5|63895.5|63913.3|63898|63902.1|63886.7|420
1635356400000|2021-10-27 17:40:00|63905.6|63895.6|63899.4|63889.4|63911.5|63896|63898.9|63882.1|383
1635356700000|2021-10-27 17:45:00|63899.5|63889.5|63900.3|63890.3|63904.7|63890.3|63897.8|63882.2|314
1635357000000|2021-10-27 17:50:00|63900.4|63890.4|63902.8|63882.8|63903.8|63890.7|63897.7|63882.5|269
1635357300000|2021-10-27 17:55:00|63903.3|63883.3|63899.2|63879.2|63904.5|63889.5|63893.7|63878.9|383
1635357600000|2021-10-27 18:00:00|63899.3|63879.3|63894|63884|63903.3|63888.6|63893.4|63878.6|454
1635357900000|2021-10-27 18:05:00|63894.2|63884.2|63894.6|63884.6|63901.6|63888.5|63893.2|63878.9|335
1635358200000|2021-10-27 18:10:00|63894.7|63884.7|63894.2|63884.2|63899|63885.6|63893.4|63878.4|283
1635358500000|2021-10-27 18:15:00|63894.3|63884.3|63901.2|63891.2|63901.7|63891.7|63894|63879.2|326
1635358800000|2021-10-27 18:20:00|63901.1|63891.1|63901.2|63891.2|63906.2|63891.5|63893.6|63879.6|407
1635359100000|2021-10-27 18:25:00|63905.9|63885.9|63897.1|63887.1|63906|63891.1|63896|63880.9|450
1635359400000|2021-10-27 18:30:00|63897.2|63887.2|63899.7|63889.7|63907.1|63893.7|63896.1|63880.6|502
1635359700000|2021-10-27 18:35:00|63900|63890|63905.3|63895.3|63911.3|63897|63899.2|63889.2|347
1635360000000|2021-10-27 18:40:00|63905.4|63895.4|63906.8|63886.8|63912.9|63898.2|63903.2|63886.4|404
1635360300000|2021-10-27 18:45:00|63906.3|63886.3|63901.8|63891.8|63909.2|63894.7|63901|63885.9|253
1635360600000|2021-10-27 18:50:00|63901.9|63891.9|63907.1|63897.1|63912.1|63898.2|63899.9|63885.2|312
1635360900000|2021-10-27 18:55:00|63907|63897|63911.7|63901.7|63917.4|63904.5|63904.5|63894.5|311
1635361200000|2021-10-27 19:00:00|63911.9|63901.9|63918.6|63898.6|63921.6|63906.9|63910.3|63894.9|443
1635361500000|2021-10-27 19:05:00|63918.7|63898.7|63920.5|63910.5|63932.2|63914.9|63917.9|63897.9|391
1635361800000|2021-10-27 19:10:00|63920.6|63910.6|63934.4|63914.4|63939.4|63922.9|63920.5|63907.1|570
1635362100000|2021-10-27 19:15:00|63934.6|63914.6|63939|63929|63946.5|63931.2|63932|63913.8|416
1635362400000|2021-10-27 19:20:00|63939.1|63929.1|63934.6|63914.6|63944.7|63929.5|63930.1|63913.7|400
1635362700000|2021-10-27 19:25:00|63934.7|63914.7|63929.1|63919.1|63941|63925.4|63928.6|63913.7|531
1635363000000|2021-10-27 19:30:00|63929.4|63919.4|63936.1|63916.1|63938.8|63923.5|63929.2|63913.6|515
1635363300000|2021-10-27 19:35:00|63931.4|63921.4|63940.9|63920.9|63941|63925.9|63928|63911.9|368
1635363600000|2021-10-27 19:40:00|63940.8|63920.8|63944.4|63934.4|63948.9|63934.4|63935.1|63920.4|525
1635363900000|2021-10-27 19:45:00|63944.3|63934.3|63945.1|63925.1|63949.2|63934.3|63938.8|63923.2|374
1635364200000|2021-10-27 19:50:00|63945|63925|63947|63927|63947.4|63931.4|63940.3|63924.6|340
1635364500000|2021-10-27 19:55:00|63946.9|63926.9|63950.4|63930.4|63954.8|63938.1|63942.3|63926.9|468
1635364800000|2021-10-27 20:00:00|63950.5|63930.5|63951.9|63931.9|63955.7|63938.8|63948.4|63930.5|225
1635365100000|2021-10-27 20:05:00|63952.2|63932.2|63953|63933|63954.2|63934.2|63951|63931|182
1635365400000|2021-10-27 20:10:00|63953.1|63933.1|63951.1|63931.1|63953.1|63933.1|63949.5|63929.5|234
1635365700000|2021-10-27 20:15:00|63951|63931|63949.4|63929.4|63951.1|63934.8|63944.1|63928.9|152
1635366000000|2021-10-27 20:20:00|63949.5|63929.5|63949.2|63929.2|63950.1|63930.1|63949|63929|183
1635366300000|2021-10-27 20:25:00|63949.1|63929.1|63949.8|63929.8|63951.5|63931.5|63948.1|63928.1|164
1635366600000|2021-10-27 20:30:00|63949.7|63929.7|63949.6|63929.6|63950.2|63930.2|63948.9|63928.9|153
1635366900000|2021-10-27 20:35:00|63949.7|63929.7|63948.3|63928.3|63950.2|63930.2|63947.3|63927.3|178
1635367200000|2021-10-27 20:40:00|63948.1|63928.1|63947.9|63927.9|63949.9|63929.9|63947.2|63927.2|319
1635367500000|2021-10-27 20:45:00|63947.7|63927.7|63949.3|63929.3|63951.2|63931.2|63947.1|63927.1|163
1635367800000|2021-10-27 20:50:00|63948|63928|63954.2|63934.2|63957.1|63937.1|63940.7|63920.7|191
1635368100000|2021-10-27 20:55:00|63953.8|63933.8|63953.6|63933.6|63957.8|63937.8|63940.9|63920.9|256
1635368400000|2021-10-27 21:00:00|63954.1|63934.1|63949.3|63929.3|63955.1|63935.1|63949.3|63929.3|28
1635368700000|2021-10-27 21:05:00|63958.3|63922.2|63957.1|63924.4|63965.2|63942.7|63950|63918.6|109
1635369000000|2021-10-27 21:10:00|63957.4|63922.4|63960.3|63923.3|63968.1|63932.7|63950.6|63919.6|126
1635369300000|2021-10-27 21:15:00|63957.6|63925.3|63958.1|63924.3|63963.9|63937.6|63953.4|63920|89
1635369600000|2021-10-27 21:20:00|63958.2|63924.1|63958.6|63924.4|63959.6|63926.8|63957|63923.3|76
1635369900000|2021-10-27 21:25:00|63958.5|63925.5|63959.7|63892|63968.5|63930.9|63956.5|63890.6|311
1635370200000|2021-10-27 21:30:00|63960.7|63892.2|63955.9|63901.2|63967.3|63906.5|63952.1|63892.2|208
1635370500000|2021-10-27 21:35:00|63957.5|63897.4|63952|63903.4|63965.5|63908.4|63948.8|63895.2|150
1635370800000|2021-10-27 21:40:00|63952.5|63904|63952.7|63907.9|63964.7|63907.9|63948.6|63896.5|102
1635371100000|2021-10-27 21:45:00|63951.1|63894.9|63958.6|63899.4|63963.4|63908.5|63951.1|63893.7|224
1635371400000|2021-10-27 21:50:00|63954.3|63896.7|63958.6|63895.4|63962.2|63907.3|63950.9|63893.9|153
1635371700000|2021-10-27 21:55:00|63959|63895.3|63966.8|63897.5|63968.9|63907.9|63951|63893.1|194
1635372000000|2021-10-27 22:00:00|63960.9|63896.5|63962.4|63907.1|63967.9|63910.1|63955.2|63895.8|498
1635372300000|2021-10-27 22:05:00|63962.9|63906.9|63962.7|63905.4|63968.5|63910.9|63957.8|63898.8|419
1635372600000|2021-10-27 22:10:00|63964|63903.8|63949.7|63910.2|63966.2|63914.9|63948.8|63901.6|418
1635372900000|2021-10-27 22:15:00|63953.6|63911.7|63953.8|63909.2|63960.9|63920.4|63947.8|63902.9|264
1635373200000|2021-10-27 22:20:00|63954.6|63910.3|63954.5|63916.6|63961.9|63924.9|63942.4|63905.2|129
1635373500000|2021-10-27 22:25:00|63954.1|63920|63953.7|63918.9|63961.4|63920|63951.5|63907.2|152
1635373800000|2021-10-27 22:30:00|63954.3|63920|63952|63918.9|63959.9|63920.2|63950.7|63910.7|131
1635374100000|2021-10-27 22:35:00|63952.6|63918.4|63952.6|63915.3|63960.7|63920.1|63950.8|63909.9|170
1635374400000|2021-10-27 22:40:00|63953.6|63914.9|63960.2|63920.9|63967|63923.9|63952.3|63910.9|453
1635374700000|2021-10-27 22:45:00|63960.1|63920.6|63956.3|63920.9|63963.1|63923.1|63955.9|63913.2|226
1635375000000|2021-10-27 22:50:00|63956.5|63921.1|63957.6|63920.8|63962.8|63923.6|63954.2|63913.9|241
1635375300000|2021-10-27 22:55:00|63958.1|63920.1|63955.8|63915.6|63962.6|63923.7|63952|63909.9|298
1635375600000|2021-10-27 23:00:00|63955.9|63917.9|63952.4|63919|63959.1|63923.8|63950.8|63913.2|201
1635375900000|2021-10-27 23:05:00|63952.5|63920.8|63953.4|63922.5|63955.8|63929.2|63946.4|63917|157
1635376200000|2021-10-27 23:10:00|63954|63920|63952.9|63916.6|63955.8|63930.2|63945.4|63910.6|176
1635376500000|2021-10-27 23:15:00|63953.4|63915.3|63952.4|63916.7|63955.6|63929.1|63945.8|63911.7|174
1635376800000|2021-10-27 23:20:00|63951.6|63917.5|63944.9|63924.9|63953.5|63928.1|63943.8|63909.8|197
1635377100000|2021-10-27 23:25:00|63947.4|63927.4|63944.8|63924.8|63957.7|63927.7|63942.3|63913|196
1635377400000|2021-10-27 23:30:00|63945.3|63925.3|63951.8|63931.8|63955.9|63933.1|63945.3|63921|259
1635377700000|2021-10-27 23:35:00|63951.4|63931.4|63953.5|63933.5|63957.6|63934.4|63946.8|63925.8|185
1635378000000|2021-10-27 23:40:00|63953.8|63933.8|63959.2|63928.3|63961.7|63937.2|63946.8|63917.8|248
1635378300000|2021-10-27 23:45:00|63955.9|63935.9|63954.8|63934.8|63958.3|63937.4|63950.4|63923.8|259
1635378600000|2021-10-27 23:50:00|63955.5|63935.5|63958.5|63938.5|63958.7|63938.7|63953.3|63933.3|225
1635378900000|2021-10-27 23:55:00|63958.1|63938.1|63958|63938|63960|63940|63955.4|63935.4|152
1635379200000|2021-10-28 00:00:00|63957|63937|63965.9|63945.9|63968.7|63948.7|63955.6|63935.6|487
1635379500000|2021-10-28 00:05:00|63965.7|63945.7|63962.4|63942.4|63968|63948|63957.4|63937.4|563
1635379800000|2021-10-28 00:10:00|63962.3|63942.3|63972.5|63952.5|63981.9|63961.9|63961.2|63941.2|642
1635380100000|2021-10-28 00:15:00|63972.4|63952.4|63967.5|63947.5|63972.9|63952.9|63963.3|63943.3|434
1635380400000|2021-10-28 00:20:00|63967.4|63947.4|63963.3|63943.3|63968.4|63948.4|63958|63942.4|405
1635380700000|2021-10-28 00:25:00|63963.4|63943.4|63974.3|63954.3|63974.8|63954.8|63963|63943|460
1635381000000|2021-10-28 00:30:00|63974.2|63954.2|63978.9|63958.9|63982.1|63962.1|63973.7|63953.7|397
1635381300000|2021-10-28 00:35:00|63979|63959|63982.8|63962.8|63990.5|63970.5|63977.3|63957.3|495
1635381600000|2021-10-28 00:40:00|63982.9|63962.9|63981.8|63961.8|63987|63967|63978.4|63958.4|536
1635381900000|2021-10-28 00:45:00|63981.7|63961.7|63981.1|63971.1|63988.1|63972.8|63975.5|63959.8|377
1635382200000|2021-10-28 00:50:00|63986.1|63966.1|63991.6|63971.6|63994.9|63978.6|63980.9|63964.4|586
1635382500000|2021-10-28 00:55:00|63988.2|63968.2|63979.6|63959.6|63989|63969|63978.2|63958.2|363
1635382800000|2021-10-28 01:00:00|63978.6|63958.6|63970.2|63960.2|63979.9|63965|63960.5|63942.7|843
1635383100000|2021-10-28 01:05:00|63970|63960|63989.9|63979.9|63995.1|63980.2|63969.5|63954.2|776
1635383400000|2021-10-28 01:10:00|63989.7|63979.7|63997.9|63977.9|64000|63984.9|63987.2|63968.4|770
1635383700000|2021-10-28 01:15:00|63997.6|63977.6|63999.1|63979.1|64000|63980|63988.2|63968.2|733
1635384000000|2021-10-28 01:20:00|63999.2|63979.2|63996.4|63976.4|64007.4|63992.9|63989.8|63973.7|676
1635384300000|2021-10-28 01:25:00|63996.3|63976.3|63980.5|63960.5|63997.2|63979.3|63977.2|63958.8|714
1635384600000|2021-10-28 01:30:00|63980.4|63960.4|64015.5|64005.5|64032.9|64012.9|63960.9|63945.8|932
1635384900000|2021-10-28 01:35:00|64015.1|64005.1|64016.7|63996.7|64055.2|64035.2|64006.4|63986.4|938
1635385200000|2021-10-28 01:40:00|64017.1|63997.1|64009.4|63989.4|64025|64009.3|64000.6|63980.6|885
1635385500000|2021-10-28 01:45:00|64009.2|63989.2|64003.5|63983.5|64012.2|63992.8|63992.6|63975|859
1635385800000|2021-10-28 01:50:00|63998.3|63988.3|64018.3|63998.3|64020.6|64000.6|63993.6|63980.4|751
1635386100000|2021-10-28 01:55:00|64018.2|63998.2|64035.3|64015.3|64035.7|64021.5|64012.3|63993.7|851
1635386400000|2021-10-28 02:00:00|64035|64015|64017.8|64007.8|64041.4|64028.2|64016.5|64000.7|776
1635386700000|2021-10-28 02:05:00|64018.1|64008.1|64011.2|64001.2|64027.7|64009.3|64008.2|63993.9|698
1635387000000|2021-10-28 02:10:00|64010.3|64000.3|64009.7|63999.7|64014.3|64004.3|64008.7|63998.7|470
1635387300000|2021-10-28 02:15:00|64009.6|63999.6|64020.2|64000.2|64024.4|64006.7|64008|63996|565
1635387600000|2021-10-28 02:20:00|64019.4|63999.4|64016.8|64006.8|64025.1|64015.1|64012.1|63996.1|567
1635387900000|2021-10-28 02:25:00|64017|64007|64008.5|63988.5|64017.2|64007.2|64001.5|63981.5|682
1635388200000|2021-10-28 02:30:00|64008.4|63988.4|64012.9|63992.9|64017.9|64000.3|63997.6|63982.7|670
1635388500000|2021-10-28 02:35:00|64012.2|63992.2|63982.9|63962.9|64012.8|63997.7|63975.5|63959.3|764
1635388800000|2021-10-28 02:40:00|63982.8|63962.8|63983.9|63963.9|63994.9|63980.1|63977.8|63962.4|771
1635389100000|2021-10-28 02:45:00|63983.8|63963.8|63982.2|63962.2|63987.9|63973.9|63971.1|63956.1|769
1635389400000|2021-10-28 02:50:00|63982.3|63962.3|63978.3|63958.3|63987.4|63972.8|63971.9|63956.6|644
1635389700000|2021-10-28 02:55:00|63978|63958|63973.6|63963.6|63982.1|63967.5|63972.4|63956.2|680
1635390000000|2021-10-28 03:00:00|63972.9|63962.9|63982.7|63972.7|63990.7|63976.1|63972.5|63959.1|738
1635390300000|2021-10-28 03:05:00|63987.9|63967.9|63977.4|63967.4|63987.9|63972.4|63969.4|63956.3|694
1635390600000|2021-10-28 03:10:00|63977.5|63967.5|63980.9|63970.9|63987.9|63973.1|63974.6|63959.6|690
1635390900000|2021-10-28 03:15:00|63980.8|63970.8|63986.6|63976.6|63988.4|63976.9|63979.4|63964.8|404
1635391200000|2021-10-28 03:20:00|63986.7|63976.7|63991.1|63981.1|63996.3|63982.6|63986.2|63972.6|548
1635391500000|2021-10-28 03:25:00|63990.9|63980.9|63991.5|63981.5|63992.7|63982.7|63988.6|63978.6|527
1635391800000|2021-10-28 03:30:00|63991.6|63981.6|63986.4|63966.4|63992.7|63982|63983.5|63965.8|492
1635392100000|2021-10-28 03:35:00|63986.6|63966.6|63975.9|63965.9|63986.9|63971.3|63971.5|63955.8|490
1635392400000|2021-10-28 03:40:00|63976|63966|63973.3|63953.3|63982.7|63971.4|63968.2|63951.7|486
1635392700000|2021-10-28 03:45:00|63973.4|63953.4|63978.5|63958.5|63981.4|63966.3|63970.5|63953.3|378
1635393000000|2021-10-28 03:50:00|63978.7|63958.7|63977.5|63957.5|63980.9|63963.8|63969.3|63955.1|405
1635393300000|2021-10-28 03:55:00|63977.4|63957.4|63968.9|63948.9|63977.4|63957.4|63959.4|63943.9|536
1635393600000|2021-10-28 04:00:00|63969|63949|63968.2|63958.2|63973.2|63958.5|63963.7|63948.7|394
1635393900000|2021-10-28 04:05:00|63968.3|63958.3|63978.2|63958.2|63980.5|63963.9|63967.8|63952.9|261
1635394200000|2021-10-28 04:10:00|63978.5|63958.5|63978.1|63958.1|63979.5|63959.5|63977.3|63957.3|277
1635394500000|2021-10-28 04:15:00|63978.3|63958.3|63986.6|63966.6|63988|63969.1|63975.2|63957.9|489
1635394800000|2021-10-28 04:20:00|63986.4|63966.4|63974.9|63964.9|63991.5|63972.3|63974.9|63962.6|540
1635395100000|2021-10-28 04:25:00|63975.1|63965.1|63972.9|63962.9|63979.8|63965.1|63971.2|63957.4|247
1635395400000|2021-10-28 04:30:00|63973|63963|63972.9|63962.9|63978.1|63963.5|63970.3|63956.5|308
1635395700000|2021-10-28 04:35:00|63972.7|63962.7|63973.9|63963.9|63978.5|63965.3|63971.7|63957.4|281
1635396000000|2021-10-28 04:40:00|63974|63964|63976.4|63956.4|63977.4|63964|63969.5|63953.9|475
1635396300000|2021-10-28 04:45:00|63976.3|63956.3|63974.9|63954.9|63978|63963.2|63969.7|63954.3|334
1635396600000|2021-10-28 04:50:00|63974.7|63954.7|63969.2|63959.2|63976.4|63961.8|63967.5|63953.1|384
1635396900000|2021-10-28 04:55:00|63969.1|63959.1|63975.9|63955.9|63976.4|63961.6|63964.3|63954.3|376
1635397200000|2021-10-28 05:00:00|63976.1|63956.1|63975.4|63965.4|63980.5|63966|63961.9|63948.9|564
1635397500000|2021-10-28 05:05:00|63975.3|63965.3|63975.3|63965.3|63982.5|63972.5|63971.8|63959.5|573
1635397800000|2021-10-28 05:10:00|63975.2|63965.2|63980.7|63970.7|63982.9|63972.9|63973.5|63963.5|384
1635398100000|2021-10-28 05:15:00|63980.5|63970.5|63981.4|63971.4|63990|63980|63980.3|63965.4|417
1635398400000|2021-10-28 05:20:00|63981.3|63971.3|63975.4|63965.4|63985.5|63971.6|63972.2|63962.2|483
1635398700000|2021-10-28 05:25:00|63975.3|63965.3|63977.2|63967.2|63977.5|63967.5|63973.4|63963.4|328
1635399000000|2021-10-28 05:30:00|63977.1|63967.1|63977|63967|63981.8|63971.8|63974.9|63964.9|539
1635399300000|2021-10-28 05:35:00|63976.9|63966.9|63971.1|63961.1|63978.1|63968.1|63967.5|63957.5|461
1635399600000|2021-10-28 05:40:00|63971|63961|63982.3|63972.3|63982.4|63972.4|63969.1|63959.1|467
1635399900000|2021-10-28 05:45:00|63982.7|63972.7|63978|63968|63990.4|63976.9|63976.7|63965.5|703
1635400200000|2021-10-28 05:50:00|63977.9|63967.9|63980.9|63970.9|63989.1|63977.2|63975.7|63963.3|689
1635400500000|2021-10-28 05:55:00|63981.4|63971.4|63989.5|63979.5|63992.4|63982.4|63976.1|63961.7|716
1635400800000|2021-10-28 06:00:00|63989.2|63979.2|63986.2|63976.2|63992.8|63982.8|63981.6|63968|785
1635401100000|2021-10-28 06:05:00|63986.3|63976.3|63984.6|63974.6|63992.3|63978.8|63981.3|63970.5|637
1635401400000|2021-10-28 06:10:00|63984.3|63974.3|63983.7|63973.7|63987.6|63977.6|63980.5|63966.5|540
1635401700000|2021-10-28 06:15:00|63983.6|63973.6|63990.8|63980.8|63995.7|63985.7|63983.1|63967.5|640
1635402000000|2021-10-28 06:20:00|63990.7|63980.7|63983.4|63973.4|63993.4|63983.4|63981.6|63971.6|611
1635402300000|2021-10-28 06:25:00|63983.1|63973.1|63975.9|63965.9|63986.4|63976.4|63975.3|63965.3|608
1635402600000|2021-10-28 06:30:00|63975.8|63965.8|63974.4|63964.4|63981.9|63971.9|63972.3|63962.3|625
1635402900000|2021-10-28 06:35:00|63974.3|63964.3|63979.8|63969.8|63982.3|63972.3|63973.7|63963.7|500
1635403200000|2021-10-28 06:40:00|63979.4|63969.4|63974.4|63964.4|63980.7|63969.4|63968.8|63955.4|641
1635403500000|2021-10-28 06:45:00|63974.6|63964.6|63972.6|63962.6|63983.8|63969.5|63971|63960.3|586
1635403800000|2021-10-28 06:50:00|63972.4|63962.4|63974.4|63964.4|63978.6|63966.2|63971.4|63958.6|598
1635404100000|2021-10-28 06:55:00|63974.1|63964.1|63966.4|63956.4|63975.9|63965.9|63965|63955|736
1635404400000|2021-10-28 07:00:00|63966.1|63956.1|63960.9|63950.9|63976.4|63962.1|63959.2|63949.2|703
1635404700000|2021-10-28 07:05:00|63961.1|63951.1|63964.3|63954.3|63970|63960|63958.7|63948.7|677
1635405000000|2021-10-28 07:10:00|63964.2|63954.2|63944.6|63934.6|63964.3|63954.3|63944.2|63931.4|700
1635405300000|2021-10-28 07:15:00|63944.5|63934.5|63946|63936|63956.4|63940.9|63943.7|63930.1|645
1635405600000|2021-10-28 07:20:00|63945.9|63935.9|63954.7|63944.7|63960.5|63948.2|63944.2|63929.8|655
1635405900000|2021-10-28 07:25:00|63954.8|63944.8|63953.1|63943.1|63964.3|63953.6|63951.5|63938.3|736
1635406200000|2021-10-28 07:30:00|63953.5|63943.5|63942.4|63932.4|63956.9|63946.9|63938.5|63928.5|556
1635406500000|2021-10-28 07:35:00|63942.3|63932.3|63935.5|63925.5|63946|63932.8|63931.8|63921.2|653
1635406800000|2021-10-28 07:40:00|63935.6|63925.6|63932.7|63922.7|63936.9|63926.9|63928.3|63918.3|592
1635407100000|2021-10-28 07:45:00|63932.9|63922.9|63935.6|63925.6|63941.2|63928.6|63927.9|63917.9|545
1635407400000|2021-10-28 07:50:00|63935.5|63925.5|63935.7|63925.7|63942.5|63927.5|63933.1|63920|497
1635407700000|2021-10-28 07:55:00|63935.3|63925.3|63944.2|63934.2|63948.1|63938.1|63933.7|63921.4|625
1635408000000|2021-10-28 08:00:00|63943.9|63933.9|63922.5|63912.5|63953.6|63939.4|63921|63905.7|777
1635408300000|2021-10-28 08:05:00|63922.2|63912.2|63951.8|63941.8|63978|63959.6|63921.2|63908.7|827
1635408600000|2021-10-28 08:10:00|63952.4|63942.4|63961.2|63941.2|63965.9|63951|63944|63931.8|683
1635408900000|2021-10-28 08:15:00|63956.3|63946.3|63975.4|63955.4|63995.7|63980.4|63955|63939.7|825
1635409200000|2021-10-28 08:20:00|63975.5|63955.5|63975|63965|63980.3|63966.6|63966.5|63951.4|660
1635409500000|2021-10-28 08:25:00|63974.7|63964.7|63978.9|63958.9|63984.1|63968.9|63963.5|63953.3|745
1635409800000|2021-10-28 08:30:00|63979.3|63959.3|63964.4|63954.4|63980.7|63965.2|63963.2|63953.2|605
1635410100000|2021-10-28 08:35:00|63964.3|63954.3|63970.3|63960.3|63973|63963|63957.4|63947.4|606
1635410400000|2021-10-28 08:40:00|63970.2|63960.2|63970.3|63960.3|63973.2|63963.2|63962.8|63952.8|577
1635410700000|2021-10-28 08:45:00|63970.4|63960.4|63967.1|63957.1|63973.2|63960.4|63962.9|63952.7|516
1635411000000|2021-10-28 08:50:00|63967.3|63957.3|63979.8|63969.8|63984.9|63974.9|63967|63957|621
1635411300000|2021-10-28 08:55:00|63979.6|63969.6|63971.4|63961.4|63982.6|63969.7|63968.6|63958.6|432
1635411600000|2021-10-28 09:00:00|63971.5|63961.5|63973.5|63963.5|63974.1|63964.1|63964.3|63954.3|573
1635411900000|2021-10-28 09:05:00|63973.4|63963.4|63950.6|63940.6|63973.4|63963.4|63950.4|63935.8|587
1635412200000|2021-10-28 09:10:00|63950.9|63940.9|63947.7|63937.7|63956.1|63942|63947.5|63933.8|569
1635412500000|2021-10-28 09:15:00|63947.6|63937.6|63948.8|63938.8|63951.9|63941.5|63945|63930.3|552
1635412800000|2021-10-28 09:20:00|63948.6|63938.6|63958.1|63948.1|63960.7|63948.3|63946.6|63935.8|484
1635413100000|2021-10-28 09:25:00|63958|63948|63957.1|63947.1|63964.7|63954.7|63955.4|63944.3|468
1635413400000|2021-10-28 09:30:00|63957.2|63947.2|63972.2|63962.2|63972.4|63962.4|63957|63946.5|556
1635413700000|2021-10-28 09:35:00|63971.8|63961.8|63976|63966|63980.4|63968.5|63966.7|63956.2|612
1635414000000|2021-10-28 09:40:00|63975.8|63965.8|63972.5|63962.5|63980.7|63968.8|63967.8|63957.8|467
1635414300000|2021-10-28 09:45:00|63973|63963|63974.1|63964.1|63982.9|63968.2|63972.1|63959.8|577
1635414600000|2021-10-28 09:50:00|63974.3|63964.3|63971.2|63961.2|63976.2|63966.2|63970.5|63960.5|501
1635414900000|2021-10-28 09:55:00|63971.3|63961.3|63964.9|63944.9|63981|63964.6|63953.6|63937.4|583
1635415200000|2021-10-28 10:00:00|63964.4|63944.4|63966.1|63956.1|63974.1|63958.8|63959.3|63944.4|525
1635415500000|2021-10-28 10:05:00|63966|63956|63964.6|63954.6|63974.5|63958.6|63964.3|63952.9|373
1635415800000|2021-10-28 10:10:00|63964.7|63954.7|63965.5|63955.5|63972.8|63959.5|63964.1|63951.7|348
1635416100000|2021-10-28 10:15:00|63965.4|63955.4|63970.8|63960.8|63975.4|63965.4|63964.1|63954.1|420
1635416400000|2021-10-28 10:20:00|63970.9|63960.9|63970|63960|63977.7|63963.5|63969.6|63954.8|423
1635416700000|2021-10-28 10:25:00|63970.1|63960.1|63969|63959|63975|63961.3|63966.5|63951.6|470
1635417000000|2021-10-28 10:30:00|63968.9|63958.9|63955.6|63945.6|63972.7|63960.9|63955.5|63945.5|494
1635417300000|2021-10-28 10:35:00|63955.5|63945.5|63952.4|63942.4|63958.6|63948.6|63952.2|63942.2|461
1635417600000|2021-10-28 10:40:00|63952.5|63942.5|63948.7|63938.7|63956.2|63943.3|63947.6|63933.7|372
1635417900000|2021-10-28 10:45:00|63948.6|63938.6|63947.3|63937.3|63949.4|63939.4|63944.6|63934.6|355
1635418200000|2021-10-28 10:50:00|63947.2|63937.2|63947.2|63937.2|63952.8|63937.4|63934.9|63921.4|499
1635418500000|2021-10-28 10:55:00|63952.3|63932.3|63952.7|63942.7|63958.4|63943.5|63946.7|63932.2|509
1635418800000|2021-10-28 11:00:00|63952.6|63942.6|63945.6|63935.6|63956.8|63942.6|63945.6|63934.3|441
1635419100000|2021-10-28 11:05:00|63945.5|63935.5|63944.4|63934.4|63947.6|63937.6|63943.2|63933.2|438
1635419400000|2021-10-28 11:10:00|63944.3|63934.3|63953.7|63943.7|63956|63946|63943.9|63933.9|434
1635419700000|2021-10-28 11:15:00|63953.6|63943.6|63961.6|63951.6|63966.4|63952.4|63952.9|63940.3|538
1635420000000|2021-10-28 11:20:00|63961.7|63951.7|63972.3|63952.3|63974.2|63958.3|63961.6|63947.4|497
1635420300000|2021-10-28 11:25:00|63973|63953|63972.5|63952.5|63976.4|63960.1|63964.3|63948.4|420
1635420600000|2021-10-28 11:30:00|63972.3|63952.3|63956.7|63946.7|63972.6|63957.8|63955.3|63939.3|483
1635420900000|2021-10-28 11:35:00|63956.6|63946.6|63960.1|63940.1|63968.4|63953.3|63954.9|63939.3|528
1635421200000|2021-10-28 11:40:00|63960.3|63940.3|63955.1|63935.1|63960.3|63944.9|63951.6|63932.7|552
1635421500000|2021-10-28 11:45:00|63955.2|63935.2|63954.6|63934.6|63956.9|63936.9|63951|63931|592
1635421800000|2021-10-28 11:50:00|63954.9|63934.9|63966.4|63946.4|63966.5|63947|63951.8|63931.8|515
1635422100000|2021-10-28 11:55:00|63966.5|63946.5|63973.1|63953.1|63974.7|63959.1|63955.3|63939.5|660
1635422400000|2021-10-28 12:00:00|63973.2|63953.2|63966.9|63946.9|63977.6|63962.3|63962.2|63946.9|624
1635422700000|2021-10-28 12:05:00|63966.7|63946.7|63976.8|63956.8|63978.5|63962.9|63961.3|63945.5|647
1635423000000|2021-10-28 12:10:00|63976.6|63956.6|63970.1|63960.1|63978.2|63962.9|63968.1|63953.3|624
1635423300000|2021-10-28 12:15:00|63970.2|63960.2|63975.5|63965.5|63979.4|63966.3|63962.4|63947.2|529
1635423600000|2021-10-28 12:20:00|63975.4|63965.4|63977.2|63967.2|63985.2|63969.3|63971.6|63958.4|662
1635423900000|2021-10-28 12:25:00|63977.3|63967.3|63975.1|63955.1|63984.9|63969.3|63971.7|63951.7|492
1635424200000|2021-10-28 12:30:00|63976|63956|63976.9|63956.9|63978.5|63959.1|63962.5|63945.9|739
1635424500000|2021-10-28 12:35:00|63977.1|63957.1|63977.1|63957.1|63980.6|63965.2|63968.9|63952.3|811
1635424800000|2021-10-28 12:40:00|63977|63957|63956.7|63936.7|63978.6|63963.1|63945.8|63930.4|857
1635425100000|2021-10-28 12:45:00|63951|63941|63967.8|63957.8|63972.9|63958|63947.3|63930|894
1635425400000|2021-10-28 12:50:00|63972.1|63952.1|63974.2|63954.2|63979.1|63964.4|63964.1|63949.4|774
1635425700000|2021-10-28 12:55:00|63974.1|63954.1|63960.6|63950.6|63974.9|63958.7|63954.8|63938.5|693
1635426000000|2021-10-28 13:00:00|63960.9|63950.9|63968.1|63948.1|63981.4|63967|63960.2|63947.3|913
1635426300000|2021-10-28 13:05:00|63968.4|63948.4|63949.8|63939.8|63968.6|63954.7|63947.1|63934.8|930
1635426600000|2021-10-28 13:10:00|63949.9|63939.9|63939.7|63929.7|63950.4|63940.1|63939.5|63929.5|851
1635426900000|2021-10-28 13:15:00|63939.8|63929.8|63947|63937|63959|63944.4|63938.8|63926.3|891
1635427200000|2021-10-28 13:20:00|63947.5|63937.5|63945.3|63935.3|63950.4|63939.3|63938.2|63924.6|894
1635427500000|2021-10-28 13:25:00|63944.1|63934.1|63950.1|63940.1|63957.8|63943|63940.8|63929.4|888
1635427800000|2021-10-28 13:30:00|63949.8|63939.8|63949.7|63929.7|63957.8|63943.8|63940.8|63927.8|961
1635428100000|2021-10-28 13:35:00|63949.8|63929.8|63946.7|63936.7|63957.9|63943.9|63940.5|63926.9|894
1635428400000|2021-10-28 13:40:00|63946.6|63936.6|63936.7|63926.7|63956|63940.6|63935|63920|926
1635428700000|2021-10-28 13:45:00|63936.6|63926.6|63933.1|63923.1|63940.2|63926.6|63927.6|63913.4|807
1635429000000|2021-10-28 13:50:00|63932.8|63922.8|63917.2|63907.2|63941.6|63926.7|63916.9|63903.3|840
1635429300000|2021-10-28 13:55:00|63917.3|63907.3|63925.4|63915.4|63930.5|63915.8|63914|63900.8|714
1635429600000|2021-10-28 14:00:00|63925.6|63915.6|63918.9|63908.9|63931.1|63915.9|63914.6|63899.7|798
1635429900000|2021-10-28 14:05:00|63919|63909|63904.7|63894.7|63925.9|63911.6|63902.5|63892.5|853
1635430200000|2021-10-28 14:10:00|63904.8|63894.8|63899.5|63889.5|63913|63899.6|63895.9|63882.4|870
1635430500000|2021-10-28 14:15:00|63899.7|63889.7|63890.1|63880.1|63911.2|63897.3|63886.4|63876.4|779
1635430800000|2021-10-28 14:20:00|63890.2|63880.2|63897.5|63887.5|63904.9|63889.3|63889|63874.3|784
1635431100000|2021-10-28 14:25:00|63897.1|63887.1|63902|63892|63912.3|63899.1|63890.8|63876.5|786
1635431400000|2021-10-28 14:30:00|63902.1|63892.1|63917.2|63907.2|63923.5|63908.9|63901.3|63891.3|652
1635431700000|2021-10-28 14:35:00|63917|63907|63914.3|63894.3|63921.4|63911.4|63902.6|63892.6|788
1635432000000|2021-10-28 14:40:00|63914.4|63894.4|63895.7|63875.7|63915.2|63900.2|63890.9|63875.4|757
1635432300000|2021-10-28 14:45:00|63895.5|63875.5|63885.4|63875.4|63896.9|63881.8|63882.9|63870|742
1635432600000|2021-10-28 14:50:00|63885.1|63875.1|63894.8|63884.8|63901.2|63886.9|63883.7|63870.1|710
1635432900000|2021-10-28 14:55:00|63893.4|63883.4|63896.5|63886.5|63902.2|63887.1|63886.9|63873.9|672
1635433200000|2021-10-28 15:00:00|63896.7|63886.7|63900.5|63890.5|63910.2|63894.4|63894.1|63879.3|749
1635433500000|2021-10-28 15:05:00|63900.7|63890.7|63909|63899|63916.1|63900.7|63897.6|63884.1|664
1635433800000|2021-10-28 15:10:00|63909.1|63899.1|63902.1|63892.1|63909.8|63899.8|63895.6|63882.5|549
1635434100000|2021-10-28 15:15:00|63902.2|63892.2|63900|63890|63914.8|63899.5|63898.5|63884.6|671
1635434400000|2021-10-28 15:20:00|63899.8|63889.8|63904.7|63894.7|63907.9|63895.3|63894.3|63879|694
1635434700000|2021-10-28 15:25:00|63904.8|63894.8|63904.5|63894.5|63910.8|63896.4|63902.1|63887.5|546
1635435000000|2021-10-28 15:30:00|63904.6|63894.6|63903.6|63893.6|63911.9|63898.8|63903.3|63889.1|645
1635435300000|2021-10-28 15:35:00|63903.8|63893.8|63890.6|63880.6|63906.6|63894|63886.6|63871.3|544
1635435600000|2021-10-28 15:40:00|63890.7|63880.7|63894.1|63884.1|63901.3|63886|63888.3|63872.7|516
1635435900000|2021-10-28 15:45:00|63894|63884|63892.2|63882.2|63898.8|63884.6|63888.1|63873.3|422
1635436200000|2021-10-28 15:50:00|63889.7|63879.7|63895.3|63885.3|63899.1|63886.2|63889.1|63878.1|461
1635436500000|2021-10-28 15:55:00|63895.2|63885.2|63905.2|63885.2|63907.1|63892.2|63894|63879.5|463
1635436800000|2021-10-28 16:00:00|63904.9|63884.9|63906.1|63896.1|63913.1|63898.2|63898.9|63883.6|578
1635437100000|2021-10-28 16:05:00|63906.2|63896.2|63907.2|63897.2|63913.3|63899|63903.1|63889.3|476
1635437400000|2021-10-28 16:10:00|63907.1|63897.1|63906.6|63896.6|63912.5|63900.8|63905.6|63891.1|436
1635437700000|2021-10-28 16:15:00|63907|63897|63900.1|63890.1|63911.6|63897.6|63897.2|63882.7|421
1635438000000|2021-10-28 16:20:00|63900|63890|63896.7|63886.7|63906.6|63893.8|63896.7|63883|528
1635438300000|2021-10-28 16:25:00|63896.8|63886.8|63895.2|63875.2|63902.6|63888.8|63889.4|63874.7|517
1635438600000|2021-10-28 16:30:00|63895.1|63875.1|63896.9|63876.9|63902.5|63887.3|63890.1|63875|497
1635438900000|2021-10-28 16:35:00|63896.8|63876.8|63897.8|63877.8|63900.2|63883.2|63892.5|63876.7|480
1635439200000|2021-10-28 16:40:00|63897.7|63877.7|63902.7|63882.7|63902.8|63882.8|63897.5|63877.5|468
1635439500000|2021-10-28 16:45:00|63902.9|63882.9|63899.7|63889.7|63906.3|63890|63897.4|63882.1|421
1635439800000|2021-10-28 16:50:00|63899.9|63889.9|63899.9|63879.9|63906.4|63891.5|63898.7|63878.7|486
1635440100000|2021-10-28 16:55:00|63899.7|63879.7|63913.4|63893.4|63915.8|63897.7|63898.7|63878.7|486
1635440400000|2021-10-28 17:00:00|63913.3|63893.3|63914.7|63894.7|63919.3|63903.8|63907.2|63891.6|612
1635440700000|2021-10-28 17:05:00|63914.5|63894.5|63913.8|63893.8|63919.8|63905|63907.6|63891.7|527
1635441000000|2021-10-28 17:10:00|63914|63894|63910.5|63890.5|63918.1|63901.9|63905.8|63890|479
1635441300000|2021-10-28 17:15:00|63910.6|63890.6|63910.9|63890.9|63913|63896.6|63904.7|63889|422
1635441600000|2021-10-28 17:20:00|63911.1|63891.1|63909.7|63889.7|63912.1|63896.2|63903.5|63885.9|401
1635441900000|2021-10-28 17:25:00|63909.5|63889.5|63902.4|63882.4|63909.6|63890.8|63900.8|63881.6|413
1635442200000|2021-10-28 17:30:00|63902.3|63882.3|63900.1|63880.1|63905.9|63888.2|63897.1|63878.1|363
1635442500000|2021-10-28 17:35:00|63900|63880|63893.8|63883.8|63901.4|63884.9|63892.6|63877.7|310
1635442800000|2021-10-28 17:40:00|63893.9|63883.9|63900.5|63880.5|63902.6|63887.5|63893.9|63879.1|318
1635443100000|2021-10-28 17:45:00|63900.6|63880.6|63903.6|63883.6|63908.7|63893.4|63897.1|63880.4|326
1635443400000|2021-10-28 17:50:00|63903.7|63883.7|63904|63884|63904.3|63889.3|63897|63881.7|322
1635443700000|2021-10-28 17:55:00|63903.9|63883.9|63901.9|63881.9|63906.4|63891.7|63894.6|63879.3|301
1635444000000|2021-10-28 18:00:00|63896.6|63886.6|63898.7|63878.7|63903.3|63887.6|63893.2|63878.1|298
1635444300000|2021-10-28 18:05:00|63898.6|63878.6|63899.5|63879.5|63903.1|63888.3|63893.6|63878.5|196
1635444600000|2021-10-28 18:10:00|63899.6|63879.6|63900.9|63880.9|63902.3|63887.5|63893.7|63878.4|269
1635444900000|2021-10-28 18:15:00|63900.8|63880.8|63900.1|63880.1|63900.8|63885.4|63894|63878.4|253
1635445200000|2021-10-28 18:20:00|63900|63880|63906.5|63886.5|63908.9|63894|63896.8|63880|280
1635445500000|2021-10-28 18:25:00|63906.6|63886.6|63902|63882|63906.9|63890.7|63895.6|63880.5|365
1635445800000|2021-10-28 18:30:00|63901.9|63881.9|63902.6|63892.6|63908|63892.8|63897.7|63881.2|402
1635446100000|2021-10-28 18:35:00|63907.5|63887.5|63900.3|63880.3|63907.8|63892.7|63897.4|63880|299
1635446400000|2021-10-28 18:40:00|63900.2|63880.2|63895.9|63885.9|63902.9|63886.7|63895.5|63878.8|211
1635446700000|2021-10-28 18:45:00|63895.8|63885.8|63896.9|63886.9|63903.2|63887.6|63895|63879.8|247
1635447000000|2021-10-28 18:50:00|63896.8|63886.8|63902.4|63882.4|63903|63887.8|63894.2|63879.3|259
1635447300000|2021-10-28 18:55:00|63902.1|63882.1|63902|63882|63902.7|63887.5|63895.1|63880.1|351
1635447600000|2021-10-28 19:00:00|63902.1|63882.1|63905.8|63885.8|63908.5|63891.1|63895.2|63880.1|384
1635447900000|2021-10-28 19:05:00|63906.1|63886.1|63901.2|63881.2|63908.5|63888.5|63894.2|63879.1|463
1635448200000|2021-10-28 19:10:00|63900.8|63880.8|63900.5|63880.5|63902.5|63885.7|63893.3|63878.4|296
1635448500000|2021-10-28 19:15:00|63900.4|63880.4|63899.5|63879.5|63902.5|63887.2|63894.3|63877.8|266
1635448800000|2021-10-28 19:20:00|63899.4|63879.4|63899.5|63879.5|63900.8|63880.8|63898.1|63878.1|199
1635449100000|2021-10-28 19:25:00|63898.8|63878.8|63901.1|63881.1|63901.4|63885.2|63893.5|63878.3|279
1635449400000|2021-10-28 19:30:00|63901.2|63881.2|63897.4|63877.4|63901.6|63881.6|63890.6|63870.6|375
1635449700000|2021-10-28 19:35:00|63897.5|63877.5|63893.7|63873.7|63897.7|63877.7|63886.4|63871.1|263
1635450000000|2021-10-28 19:40:00|63893.6|63873.6|63895.2|63875.2|63896.1|63880.8|63885.4|63869.7|318
1635450300000|2021-10-28 19:45:00|63895.3|63875.3|63889.7|63869.7|63896.3|63876.3|63882.5|63867.5|358
1635450600000|2021-10-28 19:50:00|63889.6|63869.6|63891.1|63871.1|63895.5|63878.2|63884.6|63869.4|359
1635450900000|2021-10-28 19:55:00|63891.3|63871.3|63892.8|63872.8|63894.1|63878.1|63884.2|63869.2|289
1635451200000|2021-10-28 20:00:00|63894|63874|63897.1|63877.1|63897.7|63882.2|63891.2|63873.7|256
1635451500000|2021-10-28 20:05:00|63897.2|63877.2|63891.8|63871.8|63897.8|63882|63886.7|63869.6|203
1635451800000|2021-10-28 20:10:00|63891.6|63871.6|63891.1|63871.1|63892|63876.3|63885.4|63869.6|174
1635452100000|2021-10-28 20:15:00|63891.2|63871.2|63890.6|63870.6|63891.2|63876.4|63885.5|63869.2|106
1635452400000|2021-10-28 20:20:00|63890.7|63870.7|63890.2|63870.2|63891.3|63874.1|63884.1|63869.1|137
1635452700000|2021-10-28 20:25:00|63889.9|63869.9|63889.9|63869.9|63890.2|63870.2|63889|63869|161
1635453000000|2021-10-28 20:30:00|63889.7|63869.7|63895.7|63875.7|63896.1|63876.1|63888.9|63868.9|328
1635453300000|2021-10-28 20:35:00|63895.6|63875.6|63899.4|63879.4|63900.2|63880.2|63895.3|63875.3|256
1635453600000|2021-10-28 20:40:00|63899.5|63879.5|63904.1|63884.1|63907|63887|63898.9|63878.9|299
1635453900000|2021-10-28 20:45:00|63904.3|63884.3|63904.2|63884.2|63912.8|63892.8|63903.1|63883.1|157
1635454200000|2021-10-28 20:50:00|63904.3|63884.3|63897.9|63877.9|63904.6|63884.6|63897.3|63877.3|133
1635454500000|2021-10-28 20:55:00|63897.4|63877.4|63901.3|63881.3|63903.5|63883.5|63886.9|63858|289
1635454800000|2021-10-28 21:00:00|63901.5|63881.5|63910.4|63871|63913.1|63881.5|63901.1|63866.3|64
1635455100000|2021-10-28 21:05:00|63908.6|63875.8|63907.2|63869.9|63918.9|63876.7|63902.6|63859.8|59
1635455400000|2021-10-28 21:10:00|63906.1|63868.8|63904.2|63866.8|63915.9|63878.5|63901.5|63863.6|97
1635455700000|2021-10-28 21:15:00|63904.3|63866.3|63913.2|63866.6|63915.9|63880.1|63903.3|63864.8|57
1635456000000|2021-10-28 21:20:00|63919.6|63864.8|63911.2|63868.6|63919.6|63878.4|63895.6|63863.7|91
1635456300000|2021-10-28 21:25:00|63902.7|63870.3|63902|63869.8|63919|63879.1|63899.1|63863.8|70
1635456600000|2021-10-28 21:30:00|63902.5|63869.6|63915.6|63867.9|63916.4|63881|63896|63865.6|123
1635456900000|2021-10-28 21:35:00|63916.1|63869.7|63909.6|63877.4|63917|63880.4|63895.6|63866.8|149
1635457200000|2021-10-28 21:40:00|63903.7|63873.2|63912.7|63868.7|63918.5|63880.5|63896.1|63864.8|140
1635457500000|2021-10-28 21:45:00|63909.7|63867.1|63905.8|63873.6|63916.8|63881.2|63900.8|63865|155
1635457800000|2021-10-28 21:50:00|63909.3|63872.9|63909.3|63870|63915.1|63883.4|63897|63865.7|129
1635458100000|2021-10-28 21:55:00|63909.7|63870.2|63902.6|63867.4|63917.4|63882|63899.1|63863.3|122
1635458400000|2021-10-28 22:00:00|63910.9|63870.5|63910.8|63871.5|63913.6|63882.6|63899|63865.1|406
1635458700000|2021-10-28 22:05:00|63912|63868.5|63900.2|63880.2|63918.5|63882.3|63900|63867.7|369
1635459000000|2021-10-28 22:10:00|63899.2|63879.2|63908.6|63873|63910.8|63883.4|63899.2|63872.6|443
1635459300000|2021-10-28 22:15:00|63908.5|63874.3|63909.1|63873.7|63911.4|63883.5|63900.5|63870.8|493
1635459600000|2021-10-28 22:20:00|63906.5|63874.1|63904.9|63884.9|63910.6|63887.9|63901.5|63870.7|347
1635459900000|2021-10-28 22:25:00|63904.6|63884.6|63905|63885|63910.2|63886.4|63902.3|63875.3|264
1635460200000|2021-10-28 22:30:00|63905.2|63885.2|63904.8|63884.8|63910.4|63886.2|63903|63877.2|354
1635460500000|2021-10-28 22:35:00|63904.7|63884.7|63906.3|63886.3|63906.5|63886.5|63903.6|63883.6|302
1635460800000|2021-10-28 22:40:00|63906.4|63886.4|63904.7|63884.7|63907.4|63887.4|63904|63884|297
1635461100000|2021-10-28 22:45:00|63906|63886|63907.5|63887.5|63910|63890|63904.5|63884.5|309
1635461400000|2021-10-28 22:50:00|63907.6|63887.6|63902.3|63882.3|63909.4|63889.4|63899.4|63873|590
1635461700000|2021-10-28 22:55:00|63901.9|63881.9|63906.3|63875.8|63910.3|63884.2|63900.1|63867.4|471
1635462000000|2021-10-28 23:00:00|63906.6|63875.5|63907.7|63887.7|63909.9|63889.9|63901.2|63875.5|516
1635462300000|2021-10-28 23:05:00|63908.3|63888.3|63911.3|63891.3|63912.2|63892.2|63903.6|63883.6|193
1635462600000|2021-10-28 23:10:00|63911.1|63891.1|63911.7|63891.7|63913.3|63893.3|63903.6|63883.6|174
1635462900000|2021-10-28 23:15:00|63911.5|63891.5|63911.8|63891.8|63912.5|63892.5|63902.5|63882.5|147
1635463200000|2021-10-28 23:20:00|63911.6|63891.6|63911.4|63891.4|63912.4|63892.4|63904.2|63884.2|355
1635463500000|2021-10-28 23:25:00|63912|63892|63899.4|63879.4|63912.6|63892.6|63898.4|63878.4|264
1635463800000|2021-10-28 23:30:00|63898.8|63878.8|63901.8|63881.8|63904.1|63884.1|63896.6|63876.6|260
1635464100000|2021-10-28 23:35:00|63901.1|63881.1|63901.8|63881.8|63904.2|63884.2|63897.7|63877.7|173
1635464400000|2021-10-28 23:40:00|63902.1|63882.1|63904.3|63884.3|63907.5|63887.5|63901|63881|287
1635464700000|2021-10-28 23:45:00|63904.1|63884.1|63901.8|63881.8|63907|63887|63897.8|63877.8|210
1635465000000|2021-10-28 23:50:00|63900.9|63880.9|63900.9|63880.9|63904.4|63884.4|63899.8|63879.8|343
1635465300000|2021-10-28 23:55:00|63901.5|63881.5|63902.4|63882.4|63905.1|63885.1|63900.3|63880.3|312
1635465600000|2021-10-29 00:00:00|63904.4|63884.4|63897.3|63877.3|63905|63885|63896.7|63876.7|650
1635465900000|2021-10-29 00:05:00|63896.8|63876.8|63887.5|63867.5|63899.3|63879.3|63885|63865|551
1635466200000|2021-10-29 00:10:00|63887.6|63867.6|63891.1|63871.1|63893.2|63873.2|63887.1|63867.1|514
1635466500000|2021-10-29 00:15:00|63891.6|63871.6|63891.7|63871.7|63895.1|63875.1|63887.1|63867.1|486
1635466800000|2021-10-29 00:20:00|63891.9|63871.9|63893.4|63873.4|63898.1|63878.1|63885.8|63865.8|464
1635467100000|2021-10-29 00:25:00|63894.5|63874.5|63891.9|63871.9|63897.6|63877.6|63889.1|63869.1|418
1635467400000|2021-10-29 00:30:00|63891.8|63871.8|63905|63885|63912.4|63892.4|63887.3|63871.6|515
1635467700000|2021-10-29 00:35:00|63905.1|63885.1|63903.4|63883.4|63906.8|63886.8|63899.1|63879.1|330
1635468000000|2021-10-29 00:40:00|63903.2|63883.2|63903.7|63883.7|63905|63885|63901.9|63881.9|293
1635468300000|2021-10-29 00:45:00|63903.6|63883.6|63911.9|63891.9|63913.9|63893.9|63902.8|63882.8|383
1635468600000|2021-10-29 00:50:00|63911.8|63891.8|63907|63887|63919.5|63899.5|63902.3|63882.3|709
1635468900000|2021-10-29 00:55:00|63906.9|63886.9|63910.3|63890.3|63914|63894|63900.3|63880.3|652
1635469200000|2021-10-29 01:00:00|63910.5|63890.5|63912.9|63892.9|63914.6|63898.7|63906|63886|734
1635469500000|2021-10-29 01:05:00|63912.7|63892.7|63912.4|63892.4|63917.1|63901.3|63905|63889.2|665
1635469800000|2021-10-29 01:10:00|63912.5|63892.5|63904.1|63884.1|63912.5|63892.5|63900.1|63880.1|681
1635470100000|2021-10-29 01:15:00|63904|63884|63914.5|63904.5|63922.6|63904.6|63903.9|63883.9|794
1635470400000|2021-10-29 01:20:00|63920.3|63900.3|63919.9|63909.9|63928.1|63912.7|63916.4|63899.6|629
1635470700000|2021-10-29 01:25:00|63919.8|63909.8|63915.3|63895.3|63927.3|63912|63910.6|63890.6|622
1635471000000|2021-10-29 01:30:00|63916.4|63896.4|63923.5|63903.5|63930.8|63912.8|63913.4|63894.8|829
1635471300000|2021-10-29 01:35:00|63923.6|63903.6|63916.9|63896.9|63928.3|63912|63912.6|63892.6|750
1635471600000|2021-10-29 01:40:00|63917.4|63897.4|63909|63889|63921.5|63901.5|63898.7|63881.2|800
1635471900000|2021-10-29 01:45:00|63909.2|63889.2|63891.8|63871.8|63915.3|63895.3|63884.3|63864.3|856
1635472200000|2021-10-29 01:50:00|63892.1|63872.1|63894.5|63874.5|63898.2|63879.7|63880.3|63860.3|806
1635472500000|2021-10-29 01:55:00|63894|63874|63889.8|63879.8|63900.8|63884.8|63888.9|63872.3|732
1635472800000|2021-10-29 02:00:00|63889.9|63879.9|63898.7|63888.7|63904.7|63889.7|63889.5|63874.5|720
1635473100000|2021-10-29 02:05:00|63903.7|63883.7|63900|63890|63910.3|63893|63898.5|63882.8|650
1635473400000|2021-10-29 02:10:00|63899.8|63889.8|63894.2|63884.2|63907.8|63892.5|63893.3|63879.3|604
1635473700000|2021-10-29 02:15:00|63894.5|63884.5|63889.2|63879.2|63899.4|63884.5|63883.2|63868.3|609
1635474000000|2021-10-29 02:20:00|63889.3|63879.3|63878.4|63868.4|63893.5|63879.7|63877.4|63862.6|515
1635474300000|2021-10-29 02:25:00|63878.5|63868.5|63883.6|63863.6|63889.2|63877|63873.6|63861.5|514
1635474600000|2021-10-29 02:30:00|63883.5|63863.5|63887.6|63877.6|63895.5|63879.8|63878.5|63863.5|583
1635474900000|2021-10-29 02:35:00|63887.9|63877.9|63890.5|63870.5|63893.7|63878.7|63877.9|63862.3|648
1635475200000|2021-10-29 02:40:00|63890.4|63870.4|63896.4|63876.4|63901.7|63886.9|63884.3|63869.2|470
1635475500000|2021-10-29 02:45:00|63896.5|63876.5|63892.8|63882.8|63898.9|63883.6|63889.2|63872.1|555
1635475800000|2021-10-29 02:50:00|63897.8|63877.8|63898.7|63888.7|63900.3|63890.3|63891.8|63877.8|362
1635476100000|2021-10-29 02:55:00|63898.6|63888.6|63879|63869|63899.9|63888.6|63879|63866.1|598
1635476400000|2021-10-29 03:00:00|63879.1|63869.1|63877.7|63867.7|63890.1|63876.3|63875.9|63862.6|525
1635476700000|2021-10-29 03:05:00|63877.6|63867.6|63875.6|63865.6|63881.4|63871.4|63875.6|63865.6|400
1635477000000|2021-10-29 03:10:00|63875.9|63865.9|63871.2|63861.2|63881.8|63867.5|63871|63860|422
1635477300000|2021-10-29 03:15:00|63871.3|63861.3|63870.4|63860.4|63882.1|63866|63866.6|63851.5|496
1635477600000|2021-10-29 03:20:00|63870.5|63860.5|63869.4|63859.4|63882.1|63864.5|63866.6|63852|645
1635477900000|2021-10-29 03:25:00|63870.2|63860.2|63873.3|63863.3|63881.3|63865.8|63869.8|63855.9|543
1635478200000|2021-10-29 03:30:00|63873.4|63863.4|63887.5|63867.5|63890.1|63872|63872.9|63859.2|596
1635478500000|2021-10-29 03:35:00|63887.4|63867.4|63885.7|63865.7|63889.4|63870.9|63872.2|63856.5|532
1635478800000|2021-10-29 03:40:00|63885.9|63865.9|63880.4|63870.4|63889.6|63873.5|63878.4|63861.8|478
1635479100000|2021-10-29 03:45:00|63880.2|63870.2|63880.3|63870.3|63891.6|63877.7|63880.1|63865.1|523
1635479400000|2021-10-29 03:50:00|63880.7|63870.7|63879.4|63869.4|63889.9|63873.8|63878.7|63864.3|477
1635479700000|2021-10-29 03:55:00|63879.5|63869.5|63881.1|63871.1|63886.2|63871.4|63877.4|63863.4|359
1635480000000|2021-10-29 04:00:00|63881|63871|63878.9|63868.9|63883.3|63871.6|63876.9|63863.2|355
1635480300000|2021-10-29 04:05:00|63878.8|63868.8|63878.6|63868.6|63885.4|63870.3|63875.7|63860.9|359
1635480600000|2021-10-29 04:10:00|63883.7|63863.7|63878.2|63868.2|63884.6|63870.1|63877|63861.8|382
1635480900000|2021-10-29 04:15:00|63877.9|63867.9|63877.5|63867.5|63884.7|63869|63876.3|63861|423
1635481200000|2021-10-29 04:20:00|63877.6|63867.6|63884.1|63864.1|63885.3|63870.5|63877|63862.3|356
1635481500000|2021-10-29 04:25:00|63884.3|63864.3|63878.4|63868.4|63884.4|63869.9|63874.5|63858.8|462
1635481800000|2021-10-29 04:30:00|63878.5|63868.5|63884.2|63864.2|63884.5|63869.4|63875.7|63860.6|337
1635482100000|2021-10-29 04:35:00|63884.1|63864.1|63881|63871|63885.9|63871.3|63878.6|63864|402
1635482400000|2021-10-29 04:40:00|63881.1|63871.1|63880|63870|63885.5|63871.1|63879.6|63864.3|313
1635482700000|2021-10-29 04:45:00|63879.8|63869.8|63881.1|63871.1|63885.9|63872.9|63879.8|63865.8|260
1635483000000|2021-10-29 04:50:00|63881|63871|63879.2|63869.2|63887.4|63872.2|63878.9|63864.7|332
1635483300000|2021-10-29 04:55:00|63879.4|63869.4|63880.6|63870.6|63886.5|63871|63877|63862.2|504
1635483600000|2021-10-29 05:00:00|63880.4|63870.4|63882.7|63872.7|63888.5|63874|63880.4|63866.1|385
1635483900000|2021-10-29 05:05:00|63882.5|63872.5|63883.1|63873.1|63888.1|63873.9|63881.7|63867.1|333
1635484200000|2021-10-29 05:10:00|63883|63873|63884.6|63874.6|63889.6|63875.3|63882.8|63867.7|350
1635484500000|2021-10-29 05:15:00|63889.7|63869.7|63881.4|63871.4|63890|63875.7|63880.9|63867.6|367
1635484800000|2021-10-29 05:20:00|63881.3|63871.3|63879.9|63869.9|63888.7|63874|63879.6|63867.7|395
1635485100000|2021-10-29 05:25:00|63879.8|63869.8|63874.2|63864.2|63880.4|63869.9|63874.2|63859.9|473
1635485400000|2021-10-29 05:30:00|63874.3|63864.3|63867.7|63857.7|63875.4|63864.4|63866.1|63854|496
1635485700000|2021-10-29 05:35:00|63867.6|63857.6|63871.6|63861.6|63872.8|63862.8|63863.4|63850.7|575
1635486000000|2021-10-29 05:40:00|63871.7|63861.7|63875.8|63865.8|63887.8|63874.8|63870.7|63856.2|553
1635486300000|2021-10-29 05:45:00|63875.9|63865.9|63878.3|63868.3|63887|63872.1|63873|63857.5|592
1635486600000|2021-10-29 05:50:00|63878.2|63868.2|63876.9|63866.9|63886|63874|63875.5|63861.2|482
1635486900000|2021-10-29 05:55:00|63877|63867|63875.4|63865.4|63880.9|63868.1|63873.8|63859.8|432
1635487200000|2021-10-29 06:00:00|63875.5|63865.5|63870.2|63860.2|63884.3|63869.5|63869.9|63856|646
1635487500000|2021-10-29 06:05:00|63875.1|63855.1|63881.7|63871.7|63882.7|63872.1|63869.2|63854.3|606
1635487800000|2021-10-29 06:10:00|63882.1|63872.1|63886.2|63866.2|63888.8|63874.1|63877.9|63863.4|418
1635488100000|2021-10-29 06:15:00|63886.1|63866.1|63879.9|63869.9|63889.5|63874.5|63877.4|63863.4|584
1635488400000|2021-10-29 06:20:00|63884.9|63864.9|63888.8|63868.8|63888.8|63873.7|63879.1|63864.3|458
1635488700000|2021-10-29 06:25:00|63889|63869|63877.8|63867.8|63889.1|63874|63875.5|63863.4|507
1635489000000|2021-10-29 06:30:00|63877.7|63867.7|63872.8|63852.8|63879.6|63868.2|63855.5|63842.8|526
1635489300000|2021-10-29 06:35:00|63872.9|63852.9|63874.6|63864.6|63880.1|63865.4|63867.9|63852.9|572
1635489600000|2021-10-29 06:40:00|63874.5|63864.5|63872.6|63862.6|63879.4|63865.4|63869.4|63859.2|542
1635489900000|2021-10-29 06:45:00|63872.7|63862.7|63862.2|63852.2|63873.5|63863.5|63852.5|63837.2|646
1635490200000|2021-10-29 06:50:00|63862.1|63852.1|63861.5|63851.5|63868.3|63854.2|63859.5|63844.9|524
1635490500000|2021-10-29 06:55:00|63861.4|63851.4|63849.2|63839.2|63865.5|63851.6|63844.4|63829.3|685
1635490800000|2021-10-29 07:00:00|63849.5|63839.5|63850|63840|63852.7|63840.6|63844.2|63831.2|544
1635491100000|2021-10-29 07:05:00|63849.9|63839.9|63846.1|63836.1|63856.7|63843.4|63845.8|63835.4|585
1635491400000|2021-10-29 07:10:00|63846|63836|63842.2|63832.2|63854.6|63839.7|63836|63823.5|677
1635491700000|2021-10-29 07:15:00|63842.1|63832.1|63845.4|63825.4|63846.7|63832.9|63828.1|63813.7|633
1635492000000|2021-10-29 07:20:00|63845.6|63825.6|63836|63826|63846|63831.4|63834.7|63821.7|626
1635492300000|2021-10-29 07:25:00|63836.1|63826.1|63839.1|63829.1|63845.6|63832.3|63833.6|63820.7|537
1635492600000|2021-10-29 07:30:00|63838.9|63828.9|63841.9|63831.9|63847.6|63833|63835.4|63821|503
1635492900000|2021-10-29 07:35:00|63842|63832|63878.8|63858.8|63882|63867.3|63841.7|63827.3|654
1635493200000|2021-10-29 07:40:00|63877.9|63857.9|63873.7|63863.7|63882.5|63868.3|63869.1|63854.2|570
1635493500000|2021-10-29 07:45:00|63873.6|63863.6|63866.8|63856.8|63881.8|63871.8|63866.6|63851.3|496
1635493800000|2021-10-29 07:50:00|63866.7|63856.7|63878|63868|63882.5|63869.7|63866.7|63853.2|586
1635494100000|2021-10-29 07:55:00|63877.9|63867.9|63877.8|63857.8|63883.2|63870|63867.2|63853.4|504
1635494400000|2021-10-29 08:00:00|63877.7|63857.7|63880.3|63870.3|63888.5|63874.3|63872.3|63857.7|579
1635494700000|2021-10-29 08:05:00|63880.4|63870.4|63882.3|63872.3|63899.4|63884.3|63877.4|63862.9|583
1635495000000|2021-10-29 08:10:00|63882.4|63872.4|63901|63881|63903.2|63887.5|63881.6|63866.8|562
1635495300000|2021-10-29 08:15:00|63901.1|63881.1|63879.2|63859.2|63902.6|63887.6|63879|63859|516
1635495600000|2021-10-29 08:20:00|63879.6|63859.6|63904.9|63884.9|63908.6|63894.5|63873.1|63856.1|682
1635495900000|2021-10-29 08:25:00|63905.1|63885.1|63948.8|63928.8|63949.4|63933.9|63897.5|63882.4|637
1635496200000|2021-10-29 08:30:00|63948.2|63928.2|63929.3|63919.3|63949.1|63930.2|63926.1|63911.8|778
1635496500000|2021-10-29 08:35:00|63929|63919|63941.9|63931.9|63949.2|63935.5|63928.8|63914.4|694
1635496800000|2021-10-29 08:40:00|63941.8|63931.8|63946.8|63926.8|63947.9|63934.1|63932.5|63917.8|535
1635497100000|2021-10-29 08:45:00|63946.9|63926.9|63943.9|63933.9|63954.7|63939.6|63939.6|63924.5|568
1635497400000|2021-10-29 08:50:00|63943.8|63933.8|63941.9|63921.9|63953.4|63938.3|63932.9|63916.3|622
1635497700000|2021-10-29 08:55:00|63937.9|63927.9|63949.8|63939.8|63954.3|63942.1|63934.3|63919.2|479
1635498000000|2021-10-29 09:00:00|63950|63940|63938.6|63928.6|63956.7|63942.3|63934.1|63919.2|655
1635498300000|2021-10-29 09:05:00|63938.5|63928.5|63933.2|63923.2|63944.2|63930.8|63931.6|63919|551
1635498600000|2021-10-29 09:10:00|63933.4|63923.4|63923.8|63913.8|63935.3|63923.4|63921.7|63908.6|577
1635498900000|2021-10-29 09:15:00|63923.7|63913.7|63925.3|63915.3|63931.9|63917|63916.2|63901.1|724
1635499200000|2021-10-29 09:20:00|63930.4|63910.4|63926.6|63916.6|63934.8|63919.4|63921.1|63908.9|602
1635499500000|2021-10-29 09:25:00|63926.4|63916.4|63926.9|63916.9|63931.9|63917|63920|63906.5|522
1635499800000|2021-10-29 09:30:00|63926.8|63916.8|63938.6|63928.6|63944.3|63929.2|63925.8|63911.3|612
1635500100000|2021-10-29 09:35:00|63938.3|63928.3|63939.6|63919.6|63942.4|63928.8|63931.5|63917.5|455
1635500400000|2021-10-29 09:40:00|63939.7|63919.7|63934.2|63924.2|63942|63927.6|63933.2|63918.1|385
1635500700000|2021-10-29 09:45:00|63934.4|63924.4|63937.9|63927.9|63942.8|63929.2|63933.5|63919.1|359
1635501000000|2021-10-29 09:50:00|63937.7|63927.7|63932|63922|63945.8|63930.5|63929.7|63915.5|545
1635501300000|2021-10-29 09:55:00|63932.1|63922.1|63936.5|63916.5|63943.9|63928.4|63929.3|63914.4|518
1635501600000|2021-10-29 10:00:00|63936.6|63916.6|63941.9|63921.9|63942.3|63927.3|63930.5|63915.2|471
1635501900000|2021-10-29 10:05:00|63941.7|63921.7|63937.4|63927.4|63943.2|63927.8|63936.7|63920.3|428
1635502200000|2021-10-29 10:10:00|63937.5|63927.5|63936.9|63926.9|63943.5|63928.6|63936.1|63920|330
1635502500000|2021-10-29 10:15:00|63937|63927|63936.7|63926.7|63942.4|63927.3|63936|63920.7|344
1635502800000|2021-10-29 10:20:00|63936.8|63926.8|63938.2|63928.2|63948.4|63933.9|63936.7|63923|325
1635503100000|2021-10-29 10:25:00|63938.3|63928.3|63943.7|63923.7|63945.6|63929.7|63937.8|63921.3|427
1635503400000|2021-10-29 10:30:00|63943.8|63923.8|63940.2|63920.2|63944|63927.2|63934.5|63918.4|490
1635503700000|2021-10-29 10:35:00|63940.1|63920.1|63925.3|63915.3|63940.8|63925.5|63924.9|63904.9|514
1635504000000|2021-10-29 10:40:00|63925.4|63915.4|63933.4|63923.4|63937.5|63923.4|63924.5|63909.7|381
1635504300000|2021-10-29 10:45:00|63933.3|63923.3|63934.3|63924.3|63938.1|63924.3|63929.3|63914.6|387
1635504600000|2021-10-29 10:50:00|63934.1|63924.1|63942.3|63932.3|63949.4|63934.9|63934.1|63921.3|398
1635504900000|2021-10-29 10:55:00|63942.6|63932.6|63936.8|63916.8|63947.9|63932.8|63931|63915|469
1635505200000|2021-10-29 11:00:00|63937.1|63917.1|63943.4|63933.4|63948.9|63934|63932.9|63916.9|383
1635505500000|2021-10-29 11:05:00|63943.5|63933.5|63934.6|63924.6|63947.6|63933.5|63933|63919.2|424
1635505800000|2021-10-29 11:10:00|63934.7|63924.7|63938.1|63928.1|63947.6|63932.8|63934.3|63921.6|304
1635506100000|2021-10-29 11:15:00|63938.2|63928.2|63933.5|63923.5|63942.7|63928.6|63932.7|63919.6|407
1635506400000|2021-10-29 11:20:00|63933.4|63923.4|63938.8|63918.8|63939.3|63925.3|63932.5|63917.8|261
1635506700000|2021-10-29 11:25:00|63933.9|63923.9|63932.2|63912.2|63939.4|63924.7|63928|63912.2|413
1635507000000|2021-10-29 11:30:00|63932.4|63912.4|63933.9|63923.9|63938.9|63924.7|63926.9|63911.7|413
1635507300000|2021-10-29 11:35:00|63933.8|63923.8|63943.6|63923.6|63947.7|63933.7|63933.8|63921.8|461
1635507600000|2021-10-29 11:40:00|63943.9|63923.9|63945.1|63935.1|63949.8|63935.8|63940.2|63923.9|397
1635507900000|2021-10-29 11:45:00|63945.2|63935.2|63946.1|63936.1|63951.5|63936.8|63943.9|63929|391
1635508200000|2021-10-29 11:50:00|63945.6|63935.6|63933|63923|63945.8|63935.8|63932.2|63917.5|383
1635508500000|2021-10-29 11:55:00|63933.1|63923.1|63921.9|63911.9|63937.4|63923.1|63921.3|63911.3|341
1635508800000|2021-10-29 12:00:00|63921.8|63911.8|63921.8|63901.8|63925.6|63912.2|63914.6|63901.2|486
1635509100000|2021-10-29 12:05:00|63921.9|63901.9|63926.6|63916.6|63935.2|63920.6|63916.9|63901.3|496
1635509400000|2021-10-29 12:10:00|63926.3|63916.3|63926.4|63916.4|63936.1|63920.8|63926.3|63911.6|503
1635509700000|2021-10-29 12:15:00|63926.5|63916.5|63930|63920|63939.5|63925|63926.3|63910.8|524
1635510000000|2021-10-29 12:20:00|63929.5|63919.5|63928.7|63908.7|63935.5|63920|63922.7|63907.9|528
1635510300000|2021-10-29 12:25:00|63923.6|63913.6|63932.6|63912.6|63935.9|63920.9|63923.5|63908.3|331
1635510600000|2021-10-29 12:30:00|63932|63912|63927.5|63907.5|63938.4|63918.4|63914.2|63899.2|830
1635510900000|2021-10-29 12:35:00|63927.6|63907.6|63942|63922|63946.5|63926.5|63926.5|63906.5|919
1635511200000|2021-10-29 12:40:00|63942.5|63922.5|63953.1|63933.1|63955.7|63940|63938.7|63922|660
1635511500000|2021-10-29 12:45:00|63953|63933|63958.8|63938.8|63961.9|63947.6|63939.7|63921.4|730
1635511800000|2021-10-29 12:50:00|63959.1|63939.1|63965.9|63945.9|63967|63951.8|63953|63938.4|757
1635512100000|2021-10-29 12:55:00|63965.8|63945.8|63971.2|63951.2|63974|63959.2|63962.1|63944.9|617
1635512400000|2021-10-29 13:00:00|63971.1|63951.1|63974.4|63964.4|63983.9|63968.7|63964.2|63946.4|785
1635512700000|2021-10-29 13:05:00|63974.7|63964.7|63974|63964|63985.1|63970.7|63971.4|63957.3|723
1635513000000|2021-10-29 13:10:00|63974.2|63964.2|64007|63987|64008|63992|63974.2|63960.1|811
1635513300000|2021-10-29 13:15:00|64006.9|63986.9|64004.2|63984.2|64010.8|63996.1|63992.9|63978.1|661
1635513600000|2021-10-29 13:20:00|64004.3|63984.3|64012.2|63992.2|64013.8|63998.8|63987.6|63971.3|747
1635513900000|2021-10-29 13:25:00|64012.3|63992.3|63993.5|63983.5|64013.7|63999|63992.9|63978.2|644
1635514200000|2021-10-29 13:30:00|63993.8|63983.8|63993.3|63983.3|64006.6|63989.9|63989.7|63974.4|880
1635514500000|2021-10-29 13:35:00|63993.6|63983.6|64004|63984|64005.2|63990.7|63993.6|63978.9|617
1635514800000|2021-10-29 13:40:00|64003.7|63983.7|64016.5|63996.5|64018.2|63998.9|63998.2|63983.1|670
1635515100000|2021-10-29 13:45:00|64016.6|63996.6|64041.2|64021.2|64046|64030|64010.6|63995.4|873
1635515400000|2021-10-29 13:50:00|64041.5|64021.5|64023.1|64003.1|64042.3|64027.5|64015.9|64000.8|807
1635515700000|2021-10-29 13:55:00|64023.3|64003.3|64024.4|64004.4|64027|64008.9|64014.1|63995.9|644
1635516000000|2021-10-29 14:00:00|64024.5|64004.5|64039.7|64019.7|64040.1|64024.4|64018.3|64003|798
1635516300000|2021-10-29 14:05:00|64039.6|64019.6|64024.2|64004.2|64040.1|64024.5|64019|64003.6|717
1635516600000|2021-10-29 14:10:00|64024.1|64004.1|64047.5|64027.5|64055.8|64038.8|64018.8|64003.9|771
1635516900000|2021-10-29 14:15:00|64047.8|64027.8|64060.7|64050.7|64064.7|64050.7|64038.2|64023.6|746
1635517200000|2021-10-29 14:20:00|64065.8|64045.8|64076.9|64066.9|64077.7|64067.2|64054.8|64039.7|814
1635517500000|2021-10-29 14:25:00|64077|64067|64061.4|64051.4|64083.4|64069.7|64060.5|64046.4|733
1635517800000|2021-10-29 14:30:00|64061.6|64051.6|64064.3|64054.3|64074.2|64059.6|64058.6|64043.4|785
1635518100000|2021-10-29 14:35:00|64064.4|64054.4|64052.8|64042.8|64070.7|64056|64052.6|64038.5|737
1635518400000|2021-10-29 14:40:00|64052.7|64042.7|64050.4|64040.4|64061.6|64046.3|64047|64032.8|746
1635518700000|2021-10-29 14:45:00|64050.3|64040.3|64055.3|64045.3|64068.3|64053.3|64049.4|64034.1|777
1635519000000|2021-10-29 14:50:00|64054.9|64044.9|64075.7|64065.7|64087.2|64071.7|64054.9|64044.7|724
1635519300000|2021-10-29 14:55:00|64075.8|64065.8|64034.1|64014.1|64077.9|64066|64031.9|64013.3|970
1635519600000|2021-10-29 15:00:00|64029.6|64019.6|64035.7|64025.7|64048.9|64033.5|64016.3|64000.4|879
1635519900000|2021-10-29 15:05:00|64035.6|64025.6|64037.2|64027.2|64042.8|64028|64024.7|64009.2|669
1635520200000|2021-10-29 15:10:00|64037.1|64027.1|64043|64023|64044.1|64029.1|64024.3|64009.6|699
1635520500000|2021-10-29 15:15:00|64043.1|64023.1|64046.2|64036.2|64054|64039|64037.3|64021.9|579
1635520800000|2021-10-29 15:20:00|64046.4|64036.4|64045.5|64035.5|64054|64040.9|64043.5|64028.5|487
1635521100000|2021-10-29 15:25:00|64045.7|64035.7|64061.8|64051.8|64076.4|64059.8|64045.6|64031.6|680
1635521400000|2021-10-29 15:30:00|64061.9|64051.9|64054.9|64044.9|64071.5|64054.7|64051.7|64036.8|614
1635521700000|2021-10-29 15:35:00|64055.1|64045.1|64059.9|64049.9|64069.7|64055.5|64053.9|64038.6|619
1635522000000|2021-10-29 15:40:00|64059.8|64049.8|64063.5|64053.5|64076.6|64061.2|64058.1|64048|727
1635522300000|2021-10-29 15:45:00|64063.9|64053.9|64071.9|64051.9|64074.6|64059.4|64062.6|64046.3|656
1635522600000|2021-10-29 15:50:00|64071.6|64051.6|64076.6|64056.6|64087.1|64068.6|64065|64050|787
1635522900000|2021-10-29 15:55:00|64076.4|64056.4|64072.2|64062.2|64077.2|64064.1|64063.7|64050.2|619
1635523200000|2021-10-29 16:00:00|64072.5|64062.5|64081.2|64061.2|64089.6|64074.1|64068.7|64054.2|644
1635523500000|2021-10-29 16:05:00|64080.9|64060.9|64089.3|64069.3|64097.1|64082.2|64079.9|64059.9|660
1635523800000|2021-10-29 16:10:00|64089.1|64069.1|64079.9|64069.9|64094.2|64078.9|64078.6|64058.6|574
1635524100000|2021-10-29 16:15:00|64079.8|64069.8|64090.5|64070.5|64092.4|64077.4|64079.7|64063.6|457
1635524400000|2021-10-29 16:20:00|64090.6|64070.6|64094.7|64074.7|64095.4|64080.3|64084.3|64069.3|514
1635524700000|2021-10-29 16:25:00|64094.6|64074.6|64092.6|64082.6|64098.8|64084.4|64088.1|64073.1|542
1635525000000|2021-10-29 16:30:00|64092.5|64082.5|64102|64082|64102.3|64087.8|64091.7|64076.1|451
1635525300000|2021-10-29 16:35:00|64101.9|64081.9|64106.7|64086.7|64108.3|64091.1|64096.6|64080.7|472
1635525600000|2021-10-29 16:40:00|64106.8|64086.8|64106.5|64086.5|64110.8|64095.4|64101.1|64086.1|474
1635525900000|2021-10-29 16:45:00|64106.6|64086.6|64101.9|64081.9|64106.6|64091.5|64094.3|64078.7|503
1635526200000|2021-10-29 16:50:00|64101.8|64081.8|64106.6|64086.6|64106.9|64090.4|64095.6|64076.6|471
1635526500000|2021-10-29 16:55:00|64106.7|64086.7|64112.7|64092.7|64114.2|64099.1|64100.8|64085.1|455
1635526800000|2021-10-29 17:00:00|64112.6|64092.6|64104.7|64084.7|64113.8|64097.9|64099.4|64084.2|385
1635527100000|2021-10-29 17:05:00|64104.8|64084.8|64102.6|64082.6|64107.3|64092|64097.5|64082.1|386
1635527400000|2021-10-29 17:10:00|64102.7|64082.7|64096.9|64076.9|64104.7|64089.5|64090.7|64075.1|477
1635527700000|2021-10-29 17:15:00|64096.8|64076.8|64102.7|64082.7|64106|64091|64094.1|64076.8|458
1635528000000|2021-10-29 17:20:00|64102.5|64082.5|64093.5|64083.5|64105.9|64090.5|64093.4|64078.7|512
1635528300000|2021-10-29 17:25:00|64093.4|64083.4|64099.2|64079.2|64101.1|64086.3|64093.2|64078.1|384
1635528600000|2021-10-29 17:30:00|64098.9|64078.9|64093.5|64083.5|64100.3|64085.6|64091.2|64076.3|322
1635528900000|2021-10-29 17:35:00|64093.4|64083.4|64101.7|64081.7|64102|64086.6|64093.4|64078.4|373
1635529200000|2021-10-29 17:40:00|64102|64082|64101.6|64081.6|64105.8|64088.5|64091.8|64077.4|433
1635529500000|2021-10-29 17:45:00|64101.5|64081.5|64099.8|64089.8|64106.8|64092.1|64099.4|64081.4|379
1635529800000|2021-10-29 17:50:00|64099.9|64089.9|64099.5|64089.5|64106.9|64092.8|64097|64081.7|327
1635530100000|2021-10-29 17:55:00|64099.4|64089.4|64104.3|64094.3|64109.8|64095.1|64098.7|64083.1|329
1635530400000|2021-10-29 18:00:00|64103.1|64093.1|64101.3|64081.3|64106.7|64093.1|64096.1|64081|262
1635530700000|2021-10-29 18:05:00|64101.2|64081.2|64088.6|64078.6|64101.8|64084.6|64087.6|64072.5|264
1635531000000|2021-10-29 18:10:00|64088.5|64078.5|64081.9|64071.9|64093|64078.6|64081.7|64066.6|292
1635531300000|2021-10-29 18:15:00|64081.8|64071.8|64083.8|64063.8|64093.7|64076.7|64080.8|64063.7|336
1635531600000|2021-10-29 18:20:00|64083.9|64063.9|64085.6|64075.6|64095.7|64080|64083.7|64063.7|320
1635531900000|2021-10-29 18:25:00|64085.5|64075.5|64093.5|64073.5|64094.7|64079.5|64084.6|64069.7|327
1635532200000|2021-10-29 18:30:00|64093.2|64073.2|64091.3|64071.3|64096|64081|64081.7|64067|357
1635532500000|2021-10-29 18:35:00|64091.4|64071.4|64093.5|64073.5|64093.8|64077.2|64083.4|64068.6|264
1635532800000|2021-10-29 18:40:00|64093.4|64073.4|64089.7|64069.7|64095.7|64078.8|64083.4|64068.4|302
1635533100000|2021-10-29 18:45:00|64089.6|64069.6|64088.5|64068.5|64093.6|64077.1|64082.8|64068.3|307
1635533400000|2021-10-29 18:50:00|64088.6|64068.6|64089.5|64069.5|64089.7|64074.6|64082.1|64067.1|307
1635533700000|2021-10-29 18:55:00|64089.4|64069.4|64089.1|64069.1|64094.2|64079|64079.5|64063.5|433
1635534000000|2021-10-29 19:00:00|64089.2|64069.2|64088.6|64068.6|64090.3|64074.9|64083.1|64067.1|467
1635534300000|2021-10-29 19:05:00|64088.2|64068.2|64089.8|64069.8|64090.3|64074.7|64082.9|64066.9|326
1635534600000|2021-10-29 19:10:00|64089.1|64069.1|64085.9|64065.9|64090.1|64074.4|64082.5|64065.8|278
1635534900000|2021-10-29 19:15:00|64086.6|64066.6|64088.8|64068.8|64089.9|64074.1|64082.4|64066.1|292
1635535200000|2021-10-29 19:20:00|64088.7|64068.7|64090.3|64070.3|64091.2|64075.4|64083.2|64067.8|261
1635535500000|2021-10-29 19:25:00|64090.7|64070.7|64091.1|64071.1|64095.9|64075.9|64084.2|64069.3|336
1635535800000|2021-10-29 19:30:00|64091|64071|64092|64072|64093.1|64073.1|64090.6|64070.6|410
1635536100000|2021-10-29 19:35:00|64092.1|64072.1|64091.9|64071.9|64092.8|64072.8|64091.3|64071.3|312
1635536400000|2021-10-29 19:40:00|64091.8|64071.8|64090.3|64070.3|64092.8|64077|64086.3|64069.4|338
1635536700000|2021-10-29 19:45:00|64090.4|64070.4|64092.2|64072.2|64092.7|64075.4|64080.8|64065.7|326
1635537000000|2021-10-29 19:50:00|64093|64073|64092.8|64072.8|64093.9|64078.6|64086.1|64069.5|365
1635537300000|2021-10-29 19:55:00|64093.1|64073.1|64086.5|64066.5|64093.2|64074.9|64079.8|64063.3|550
1635537600000|2021-10-29 20:00:00|64087.2|64067.2|64077.9|64057.9|64087.6|64067.6|64075.6|64055.6|376
1635537900000|2021-10-29 20:05:00|64078|64058|64075.6|64055.6|64078.5|64058.5|64072.4|64052.4|222
1635538200000|2021-10-29 20:10:00|64075.5|64055.5|64074.2|64054.2|64083.4|64063.4|64068.5|64048.5|303
1635538500000|2021-10-29 20:15:00|64073.8|64053.8|64073.7|64053.7|64075.4|64055.4|64072.6|64052.6|155
1635538800000|2021-10-29 20:20:00|64073.8|64053.8|64073.4|64053.4|64075.9|64055.9|64073|64053|122
1635539100000|2021-10-29 20:25:00|64073.3|64053.3|64070|64050|64074.5|64054.5|64067.3|64047.3|133
1635539400000|2021-10-29 20:30:00|64070.4|64050.4|64069.8|64049.8|64070.9|64050.9|64058.9|64038.9|223
1635539700000|2021-10-29 20:35:00|64068|64048|64071.5|64051.5|64073.2|64053.2|64067.9|64047.9|176
1635540000000|2021-10-29 20:40:00|64072|64052|64072.2|64052.2|64073.6|64053.6|64064|64044|117
1635540300000|2021-10-29 20:45:00|64072.9|64052.9|64075.2|64055.2|64078|64058|64069|64049|151
1635540600000|2021-10-29 20:50:00|64075.6|64055.6|64068.9|64048.9|64081.5|64061.5|64065.9|64045.9|214
1635540900000|2021-10-29 20:55:00|64069.4|64049.4|64065.1|64045.1|64076.8|64056.8|64063|64043|159
1635714000000|2021-10-31 21:00:00|64123|63996|64094.1|64072.1|64125.6|64074|64086|63996|46
1635714300000|2021-10-31 21:05:00|64107.1|64009.1|64091.6|64069.6|64125.5|64072.5|64082.4|64009.1|53
1635714600000|2021-10-31 21:10:00|64089.3|64067.3|64085.1|64063.1|64116.9|64068.5|64078.2|64027.2|91
1635714900000|2021-10-31 21:15:00|64082.9|64060.9|64078.3|64056.3|64085.6|64063.6|64076.2|64054.2|88
1635715200000|2021-10-31 21:20:00|64080.7|64058.7|64076.8|64054.8|64083.4|64061.4|64075.4|64053.4|74
1635715500000|2021-10-31 21:25:00|64078.5|64056.5|64080.8|64058.8|64103.9|64063.1|64074.9|64021.1|86
1635715800000|2021-10-31 21:30:00|64074.9|64052.9|64079.7|64057.7|64112|64063.7|64074.9|64033.7|97
1635716100000|2021-10-31 21:35:00|64079.4|64057.4|64078.3|64056.3|64083.9|64061.9|64076.8|64054.8|78
1635716400000|2021-10-31 21:40:00|64076.8|64054.8|64076.6|64054.6|64084.3|64062.3|64076.4|64054.4|78
1635716700000|2021-10-31 21:45:00|64078.2|64056.2|64080.7|64058.7|64110|64061.5|64075.5|64032.2|88
1635717000000|2021-10-31 21:50:00|64082.1|64060.1|64077.2|64055.2|64120.8|64061.4|64075.2|64014.7|93
1635717300000|2021-10-31 21:55:00|64078.9|64056.9|64072.4|64050.4|64083.6|64061.6|64066.6|64044.6|87
1635717600000|2021-10-31 22:00:00|64072.2|64050.2|64109.2|64028.8|64126.1|64063.2|64069.8|64005.8|189
1635717900000|2021-10-31 22:05:00|64102.3|64033.7|64110.6|64029.7|64127.5|64044.8|64093.5|64006.8|292
1635718200000|2021-10-31 22:10:00|64111.4|64030.9|64101.8|64041.8|64135.9|64047.1|64097.5|64007.5|220
1635718500000|2021-10-31 22:15:00|64110.1|64026.6|64101.1|64051|64110.1|64054.5|64091.6|64022|271
1635718800000|2021-10-31 22:20:00|64101.2|64050.9|64097.9|64058.9|64103.1|64060|64088.5|64047.8|268
1635719100000|2021-10-31 22:25:00|64098.4|64058.8|64094.2|64059.7|64101|64069.1|64086.5|64054.8|162
1635719400000|2021-10-31 22:30:00|64094.6|64059.9|64096.1|64060.1|64097.5|64069.2|64085.7|64055.8|251
1635719700000|2021-10-31 22:35:00|64096.2|64060|64092.7|64057.1|64097.9|64068.2|64087.6|64053.7|145
1635720000000|2021-10-31 22:40:00|64092.8|64057.3|64094.4|64058.7|64097.8|64066.9|64086.9|64049.2|229
1635720300000|2021-10-31 22:45:00|64093.9|64058.3|64086.5|64066.5|64098|64068.6|64084.7|64053.9|180
1635720600000|2021-10-31 22:50:00|64092|64061.9|64093.7|64055.9|64097.8|64067.3|64083.4|64049.9|295
1635720900000|2021-10-31 22:55:00|64093.6|64055.6|64087|64067|64095.3|64067.1|64081.5|64053.6|349
1635721200000|2021-10-31 23:00:00|64084|64064|64086|64066|64088.3|64067.2|64081.1|64053.1|277
1635721500000|2021-10-31 23:05:00|64086.4|64066.4|64084.6|64064.6|64087|64067|64083.1|64063.1|271
1635721800000|2021-10-31 23:10:00|64084.5|64064.5|64084|64064|64085.5|64065.5|64081.3|64061.3|194
1635722100000|2021-10-31 23:15:00|64082.4|64062.4|64078.5|64058.5|64084|64064|64074.5|64054.5|231
1635722400000|2021-10-31 23:20:00|64077.7|64057.7|64079.4|64059.4|64080.4|64060.4|64077.7|64057.7|159
1635722700000|2021-10-31 23:25:00|64079.3|64059.3|64077.4|64057.4|64080.3|64060.3|64076.7|64056.7|171
1635723000000|2021-10-31 23:30:00|64078.6|64058.6|64075.8|64055.8|64079.8|64059.8|64075.4|64055.4|316
1635723300000|2021-10-31 23:35:00|64076.2|64056.2|64087.6|64067.6|64090.2|64070.2|64076.1|64056.1|458
1635723600000|2021-10-31 23:40:00|64087.5|64067.5|64091.9|64071.9|64092.6|64072.6|64086|64066|225
1635723900000|2021-10-31 23:45:00|64092.6|64072.6|64093.1|64073.1|64093.8|64073.8|64091.3|64071.3|202
1635724200000|2021-10-31 23:50:00|64093.2|64073.2|64092.9|64072.9|64094.6|64074.6|64091.4|64071.4|184
1635724500000|2021-10-31 23:55:00|64091.4|64071.4|64092.2|64072.2|64094.5|64074.5|64091.3|64071.3|198
1635724800000|2021-11-01 00:00:00|64092.1|64072.1|64081.3|64061.3|64092.1|64072.1|64079.3|64059.3|579
1635725100000|2021-11-01 00:05:00|64081.1|64061.1|64074.4|64054.4|64085.6|64065.6|64073.9|64053.9|666
1635725400000|2021-11-01 00:10:00|64074.3|64054.3|64085.9|64065.9|64089.6|64069.6|64073|64053|437
1635725700000|2021-11-01 00:15:00|64085.2|64065.2|64079.8|64059.8|64085.2|64065.2|64067.2|64047.2|524
1635726000000|2021-11-01 00:20:00|64079.7|64059.7|64073.6|64053.6|64084.1|64064.1|64073.1|64053.1|519
1635726300000|2021-11-01 00:25:00|64073.3|64053.3|64061.7|64041.7|64074|64054|64058.3|64038.3|490
1635726600000|2021-11-01 00:30:00|64062.2|64042.2|64090.1|64070.1|64092.3|64072.3|64062.1|64042.1|550
1635726900000|2021-11-01 00:35:00|64096.4|64076.4|64077|64057|64099.9|64079.9|64076.7|64056.7|386
1635727200000|2021-11-01 00:40:00|64077.1|64057.1|64078.3|64058.3|64079.7|64059.7|64076.1|64056.1|314
1635727500000|2021-11-01 00:45:00|64078.4|64058.4|64071.5|64051.5|64078.4|64058.4|64070.9|64050.9|378
1635727800000|2021-11-01 00:50:00|64071.2|64051.2|64098.3|64078.3|64100|64080|64065.5|64047.7|560
1635728100000|2021-11-01 00:55:00|64098.9|64078.9|64082.8|64062.8|64103|64085.5|64079.6|64059.6|641
1635728400000|2021-11-01 01:00:00|64082.7|64062.7|64071.2|64051.2|64088.6|64071.2|64066.4|64051.1|702
1635728700000|2021-11-01 01:05:00|64071.3|64051.3|64066.9|64046.9|64072.9|64052.9|64060.6|64040.6|653
1635729000000|2021-11-01 01:10:00|64066.5|64046.5|64061.6|64041.6|64066.6|64046.6|64055.3|64035.3|612
1635729300000|2021-11-01 01:15:00|64061.9|64041.9|64068.1|64048.1|64070.2|64053.9|64059.3|64039.3|673
1635729600000|2021-11-01 01:20:00|64068.3|64048.3|64068.8|64048.8|64071.4|64056.6|64059.6|64044.6|526
1635729900000|2021-11-01 01:25:00|64064.7|64054.7|64072.1|64052.1|64075.1|64059.7|64059.9|64045.2|481
1635730200000|2021-11-01 01:30:00|64072.2|64052.2|64072.8|64052.8|64088.6|64073|64065|64050|847
1635730500000|2021-11-01 01:35:00|64071.9|64051.9|64060.1|64040.1|64073.2|64053.2|64050.6|64030.6|816
1635730800000|2021-11-01 01:40:00|64059.8|64039.8|64049.4|64029.4|64061.8|64043.5|64041.2|64026.8|774
1635731100000|2021-11-01 01:45:00|64049.2|64029.2|64066.3|64046.3|64071.9|64053.2|64035|64017.9|776
1635731400000|2021-11-01 01:50:00|64066.4|64046.4|64064.3|64054.3|64080.1|64060.1|64056.1|64042.8|741
1635731700000|2021-11-01 01:55:00|64069.2|64049.2|64054.3|64034.3|64074.1|64058.5|64045.7|64029.2|834
1635732000000|2021-11-01 02:00:00|64054.1|64034.1|64047.3|64027.3|64058.4|64038.8|64034.2|64017.9|804
1635732300000|2021-11-01 02:05:00|64047.9|64027.9|64042.2|64032.2|64052|64036.9|64040|64026.2|703
1635732600000|2021-11-01 02:10:00|64041.8|64031.8|64036.5|64026.5|64045|64034.3|64032.8|64020.2|581
1635732900000|2021-11-01 02:15:00|64036.7|64026.7|64043.2|64033.2|64052.5|64040.6|64036.7|64022.5|594
1635733200000|2021-11-01 02:20:00|64043.1|64033.1|64043.5|64033.5|64047.1|64036.5|64040.7|64026.8|524
1635733500000|2021-11-01 02:25:00|64043.2|64033.2|64041.2|64031.2|64045.9|64033.9|64033.4|64018.6|479
1635733800000|2021-11-01 02:30:00|64041.1|64031.1|64032.7|64022.7|64044.1|64031.2|64029.6|64015.7|629
1635734100000|2021-11-01 02:35:00|64032.2|64022.2|64038.5|64028.5|64044|64030.3|64031.6|64021.6|523
1635734400000|2021-11-01 02:40:00|64038.4|64028.4|64039.7|64029.7|64044.7|64030.2|64035.1|64023.1|531
1635734700000|2021-11-01 02:45:00|64039.8|64029.8|64043.3|64033.3|64056.1|64041|64038.9|64026.7|570
1635735000000|2021-11-01 02:50:00|64043.4|64033.4|64039.5|64029.5|64045.5|64034|64037.1|64024.5|443
1635735300000|2021-11-01 02:55:00|64039.7|64029.7|64037.2|64027.2|64041.5|64031.5|64034.2|64024.2|523
1635735600000|2021-11-01 03:00:00|64037.4|64027.4|64038.1|64018.1|64045.2|64031.8|64033.1|64016.4|565
1635735900000|2021-11-01 03:05:00|64038.3|64018.3|64039.9|64029.9|64041.1|64031.1|64031|64016.2|591
1635736200000|2021-11-01 03:10:00|64040|64030|64038.4|64028.4|64042.5|64030.6|64037.2|64022.2|337
1635736500000|2021-11-01 03:15:00|64038.3|64028.3|64041.8|64031.8|64046.8|64036.6|64038.3|64026.3|463
1635736800000|2021-11-01 03:20:00|64041.7|64031.7|64035.9|64025.9|64049.7|64034.8|64035.8|64021.8|468
1635737100000|2021-11-01 03:25:00|64036.3|64026.3|64035.8|64025.8|64043.8|64029.3|64035.4|64023|339
1635737400000|2021-11-01 03:30:00|64036.1|64026.1|64036.8|64026.8|64042|64027.2|64034|64019.9|342
1635737700000|2021-11-01 03:35:00|64036.6|64026.6|64039.3|64029.3|64045|64031|64035.4|64020.8|338
1635738000000|2021-11-01 03:40:00|64039.4|64029.4|64041.6|64031.6|64046.8|64032|64036.2|64021.3|312
1635738300000|2021-11-01 03:45:00|64041.7|64031.7|64041|64031|64042.1|64032.1|64036.7|64026.7|288
1635738600000|2021-11-01 03:50:00|64040.9|64030.9|64051.3|64041.3|64052|64042|64039.8|64029.8|442
1635738900000|2021-11-01 03:55:00|64051.2|64041.2|64045.5|64035.5|64054.3|64042|64045.2|64030|520
1635739200000|2021-11-01 04:00:00|64045.4|64035.4|64045.2|64035.2|64048.2|64036.1|64036.6|64023|449
1635739500000|2021-11-01 04:05:00|64045.3|64035.3|64050.9|64040.9|64053.2|64041.1|64044.9|64033.2|424
1635739800000|2021-11-01 04:10:00|64050.7|64040.7|64047.9|64037.9|64051.1|64040.7|64043.9|64030.7|320
1635740100000|2021-11-01 04:15:00|64047.8|64037.8|64049.2|64039.2|64049.6|64039.6|64047.7|64037.7|258
1635740400000|2021-11-01 04:20:00|64049.1|64039.1|64052.2|64042.2|64055.2|64042.7|64047.5|64034.3|322
1635740700000|2021-11-01 04:25:00|64052.3|64042.3|64051.6|64041.6|64057.7|64046.5|64049.5|64034.5|377
1635741000000|2021-11-01 04:30:00|64051.5|64041.5|64050.9|64040.9|64056.1|64042.2|64047.5|64035.5|301
1635741300000|2021-11-01 04:35:00|64051.1|64041.1|64051.9|64041.9|64053.6|64043.6|64050.6|64040.6|247
1635741600000|2021-11-01 04:40:00|64051.7|64041.7|64048.5|64038.5|64056.3|64043.7|64048.4|64035.1|280
1635741900000|2021-11-01 04:45:00|64048.6|64038.6|64048.7|64038.7|64049.9|64039.9|64048|64038|269
1635742200000|2021-11-01 04:50:00|64048.6|64038.6|64048.7|64038.7|64049.2|64039.2|64048.3|64038.3|289
1635742500000|2021-11-01 04:55:00|64048.8|64038.8|64042.9|64032.9|64048.8|64038.8|64042.9|64032.9|328
1635742800000|2021-11-01 05:00:00|64043.1|64033.1|64031.2|64021.2|64043.6|64033.6|64031|64018.6|552
1635743100000|2021-11-01 05:05:00|64031.1|64021.1|64026|64016|64034.1|64023|64025.7|64011.5|387
1635743400000|2021-11-01 05:10:00|64025.9|64015.9|64022.1|64012.1|64033|64017.6|64022|64012|368
1635743700000|2021-11-01 05:15:00|64022|64012|64019.6|64009.6|64026.5|64013.5|64017.3|64005.8|427
1635744000000|2021-11-01 05:20:00|64019.5|64009.5|64024.2|64004.2|64027.9|64013.7|64016.6|64001.6|394
1635744300000|2021-11-01 05:25:00|64020.1|64010.1|64036.4|64016.4|64037.7|64022.1|64020|64004.7|415
1635744600000|2021-11-01 05:30:00|64036.5|64016.5|64021.2|64011.2|64037.5|64021.2|64015.7|64001.3|595
1635744900000|2021-11-01 05:35:00|64021.1|64011.1|64017.9|64007.9|64026.3|64013.4|64017.6|64003.6|396
1635745200000|2021-11-01 05:40:00|64017.7|64007.7|64007.1|63997.1|64018|64008|64005|63991.4|434
1635745500000|2021-11-01 05:45:00|64006.4|63996.4|64012.6|64002.6|64021.3|64006.4|64004.9|63993.6|565
1635745800000|2021-11-01 05:50:00|64012.8|64002.8|63987.2|63977.2|64013.6|64003.6|63978.4|63963|665
1635746100000|2021-11-01 05:55:00|63986.8|63976.8|63974.8|63964.8|63991.5|63977.6|63969.3|63958.3|691
1635746400000|2021-11-01 06:00:00|63975|63965|63984.1|63974.1|63993.7|63983.7|63975|63964.2|655
1635746700000|2021-11-01 06:05:00|63984|63974|63984.2|63974.2|63992.4|63982.4|63982.1|63972.1|608
1635747000000|2021-11-01 06:10:00|63984.3|63974.3|63989.4|63979.4|64001.5|63986.7|63983.7|63973.7|549
1635747300000|2021-11-01 06:15:00|63989.5|63979.5|63995.1|63985.1|63998.4|63988.4|63989|63979|475
1635747600000|2021-11-01 06:20:00|63994.8|63984.8|63998.6|63988.6|64002.2|63991.5|63993.8|63981.7|616
1635747900000|2021-11-01 06:25:00|63998.2|63988.2|63999.6|63989.6|64005.3|63992|63996.6|63985.3|473
1635748200000|2021-11-01 06:30:00|63999.5|63989.5|63994.6|63984.6|64004.8|63990.7|63991.1|63980.5|610
1635748500000|2021-11-01 06:35:00|63994.5|63984.5|64005.3|63995.3|64005.3|63995.3|63992.5|63981.7|628
1635748800000|2021-11-01 06:40:00|64005.4|63995.4|64006.4|63996.4|64018|64004.4|64004.9|63993.4|648
1635749100000|2021-11-01 06:45:00|64006.6|63996.6|64003.2|63993.2|64014.9|64003.9|64002.4|63992.4|620
1635749400000|2021-11-01 06:50:00|64003.1|63993.1|63997|63987|64003.1|63993.1|63995.5|63985.5|518
1635749700000|2021-11-01 06:55:00|63997.3|63987.3|64016.3|64006.3|64019.3|64009.3|63997.3|63984.7|683
1635750000000|2021-11-01 07:00:00|64016.1|64006.1|64008.8|63998.8|64024.3|64014.3|64006.8|63996.8|598
1635750300000|2021-11-01 07:05:00|64008.9|63998.9|64021.5|64011.5|64030|64020|64008.9|63998.1|629
1635750600000|2021-11-01 07:10:00|64021.4|64011.4|64016.6|64006.6|64026.6|64016.6|64015.8|64005.8|523
1635750900000|2021-11-01 07:15:00|64017.7|64007.7|64014.8|64004.8|64023.3|64013.3|64012|64002|504
1635751200000|2021-11-01 07:20:00|64014.7|64004.7|64017.9|64007.9|64026.9|64016.9|64014.2|64004.2|525
1635751500000|2021-11-01 07:25:00|64017.7|64007.7|64014.8|64004.8|64026.8|64016.8|64013.1|64003.1|675
1635751800000|2021-11-01 07:30:00|64014.9|64004.9|64021.7|64011.7|64022.8|64012.8|64011.3|64001.3|547
1635752100000|2021-11-01 07:35:00|64021.8|64011.8|64015.2|64005.2|64022.9|64012.9|64011.5|63997.3|461
1635752400000|2021-11-01 07:40:00|64015.3|64005.3|64016.7|64006.7|64018.4|64008.4|64014.4|64004.4|494
1635752700000|2021-11-01 07:45:00|64016.8|64006.8|64026.2|64016.2|64026.8|64016.8|64009.1|63999.1|520
1635753000000|2021-11-01 07:50:00|64026.3|64016.3|64029.3|64019.3|64029.4|64019.4|64018.7|64008.7|373
1635753300000|2021-11-01 07:55:00|64029.5|64019.5|64022.9|64012.9|64038.8|64026.7|64020.6|64010.6|713
1635753600000|2021-11-01 08:00:00|64023.1|64013.1|64020.8|64010.8|64031|64021|64017.6|64007.6|651
1635753900000|2021-11-01 08:05:00|64021.5|64011.5|64025.6|64015.6|64027.2|64017.2|64013.9|64003.9|537
1635754200000|2021-11-01 08:10:00|64026.1|64016.1|64020.2|64010.2|64031|64020.1|64019.5|64004.9|653
1635754500000|2021-11-01 08:15:00|64020|64010|63999.9|63989.9|64021|64011|63997.4|63982.4|507
1635754800000|2021-11-01 08:20:00|63999.7|63989.7|64009.9|63999.9|64021.5|64006.5|63996|63982.1|653
1635755100000|2021-11-01 08:25:00|64009.8|63999.8|64019.2|63999.2|64029.4|64015.2|64001.5|63991.5|636
1635755400000|2021-11-01 08:30:00|64019.1|63999.1|63998.4|63988.4|64019.1|64004.4|63995|63982.7|653
1635755700000|2021-11-01 08:35:00|63998.3|63988.3|63998.1|63988.1|64002.8|63989.7|63990.5|63980.5|524
1635756000000|2021-11-01 08:40:00|63996.3|63986.3|63994.3|63984.3|63996.3|63986.3|63991.4|63981.4|396
1635756300000|2021-11-01 08:45:00|63994.2|63984.2|63987.4|63977.4|63994.8|63984.8|63987.1|63972.8|431
1635756600000|2021-11-01 08:50:00|63987.5|63977.5|63981.3|63971.3|63988.6|63978.6|63977.2|63967.2|531
1635756900000|2021-11-01 08:55:00|63981.1|63971.1|63972.3|63962.3|63981.6|63971.6|63971.3|63961.3|519
1635757200000|2021-11-01 09:00:00|63972.2|63962.2|63980.9|63970.9|63981.8|63971.8|63970.8|63960.7|587
1635757500000|2021-11-01 09:05:00|63981|63971|63977.3|63967.3|63984.9|63974.9|63977|63967|438
1635757800000|2021-11-01 09:10:00|63977.2|63967.2|63979.6|63959.6|63980.5|63967.4|63969.6|63959.4|504
1635758100000|2021-11-01 09:15:00|63974.1|63964.1|63978.6|63968.6|63986.4|63971.2|63973.4|63959|453
1635758400000|2021-11-01 09:20:00|63978.7|63968.7|63976.1|63966.1|63980.8|63970.8|63975.9|63965.9|397
1635758700000|2021-11-01 09:25:00|63976.2|63966.2|63974.3|63964.3|63979.2|63967|63973|63958|416
1635759000000|2021-11-01 09:30:00|63974.4|63964.4|63971.7|63961.7|63980.8|63966.1|63970.5|63956.2|378
1635759300000|2021-11-01 09:35:00|63971.6|63961.6|63981.4|63961.4|63982|63967.9|63969.6|63956.4|561
1635759600000|2021-11-01 09:40:00|63981.5|63961.5|63979.6|63959.6|63981.5|63967.8|63971.5|63958|548
1635759900000|2021-11-01 09:45:00|63979.8|63959.8|63975.7|63965.7|63980.9|63966.8|63971.1|63957.7|558
1635760200000|2021-11-01 09:50:00|63975.8|63965.8|63965.4|63955.4|63982|63969.2|63960.5|63946.1|501
1635760500000|2021-11-01 09:55:00|63971.1|63951.1|63957.7|63947.7|63971.6|63955.7|63949.8|63939.8|645
1635760800000|2021-11-01 10:00:00|63957.5|63947.5|63952.5|63942.5|63959.6|63948.6|63950.2|63939.4|519
1635761100000|2021-11-01 10:05:00|63952.6|63942.6|63956.8|63946.8|63964.4|63949.7|63950.1|63940.1|435
1635761400000|2021-11-01 10:10:00|63956.9|63946.9|63958.1|63948.1|63968|63952.3|63956.4|63943.1|363
1635761700000|2021-11-01 10:15:00|63958|63948|63952.3|63942.3|63964.7|63949.9|63951.8|63937|356
1635762000000|2021-11-01 10:20:00|63952.2|63942.2|63952.5|63942.5|63958|63943.5|63944.5|63933.5|591
1635762300000|2021-11-01 10:25:00|63952.7|63942.7|63955.1|63945.1|63962.7|63948|63952.5|63938|567
1635762600000|2021-11-01 10:30:00|63955.4|63945.4|63953.2|63943.2|63958.6|63948.6|63951.8|63937.7|375
1635762900000|2021-11-01 10:35:00|63953.3|63943.3|63963.9|63953.9|63964.1|63954.1|63952.9|63942.9|315
1635763200000|2021-11-01 10:40:00|63963.8|63953.8|63965.1|63955.1|63968.3|63958.3|63963.5|63953.5|321
1635763500000|2021-11-01 10:45:00|63965.3|63955.3|63961.9|63941.9|63966.4|63956.4|63958.6|63941.4|398
1635763800000|2021-11-01 10:50:00|63961.8|63941.8|63948.7|63938.7|63961.8|63946.3|63947.1|63937.1|339
1635764100000|2021-11-01 10:55:00|63948.6|63938.6|63936.8|63926.8|63951.1|63939.6|63936.3|63922.2|422
1635764400000|2021-11-01 11:00:00|63936.6|63926.6|63932.1|63922.1|63945.8|63931.1|63931.9|63921.7|448
1635764700000|2021-11-01 11:05:00|63932|63922|63931.4|63921.4|63942.1|63927|63930.1|63920|391
1635765000000|2021-11-01 11:10:00|63931.3|63921.3|63946.5|63926.5|63949.1|63933.6|63931.1|63921.1|518
1635765300000|2021-11-01 11:15:00|63946.7|63926.7|63948.3|63938.3|63951.6|63938.9|63942.5|63926|518
1635765600000|2021-11-01 11:20:00|63948.2|63938.2|63951.1|63941.1|63953.2|63943.2|63948.1|63938.1|347
1635765900000|2021-11-01 11:25:00|63950.7|63940.7|63949.1|63939.1|63951|63941|63945.4|63935.4|436
1635766200000|2021-11-01 11:30:00|63949|63939|63951.7|63941.7|63955.5|63945.5|63948.9|63938.9|342
1635766500000|2021-11-01 11:35:00|63951.6|63941.6|63949.1|63939.1|63960|63945.7|63949.1|63934|355
1635766800000|2021-11-01 11:40:00|63949.2|63939.2|63948.4|63938.4|63955.2|63940.5|63947.7|63933|320
1635767100000|2021-11-01 11:45:00|63948.2|63938.2|63946.5|63936.5|63948.2|63938.2|63945.8|63935.8|351
1635767400000|2021-11-01 11:50:00|63946.3|63936.3|63950.3|63940.3|63957.3|63942.6|63945.8|63933.1|390
1635767700000|2021-11-01 11:55:00|63950.4|63940.4|63963.2|63953.2|63968.3|63953.2|63950.1|63940.1|368
1635768000000|2021-11-01 12:00:00|63963.1|63953.1|63965.2|63955.2|63968.1|63957.8|63959.5|63945|547
1635768300000|2021-11-01 12:05:00|63964.7|63954.7|63961.4|63951.4|63968.4|63956.2|63958.6|63943.2|533
1635768600000|2021-11-01 12:10:00|63961.1|63951.1|63963.7|63953.7|63971.3|63956|63961|63946.5|475
1635768900000|2021-11-01 12:15:00|63963.8|63953.8|63965.7|63955.7|63971.7|63958.4|63962.8|63951.1|458
1635769200000|2021-11-01 12:20:00|63965.8|63955.8|63958.9|63948.9|63969.3|63956.2|63955.2|63941.4|535
1635769500000|2021-11-01 12:25:00|63959|63949|63956.2|63946.2|63968.5|63954.5|63955.9|63945.9|442
1635769800000|2021-11-01 12:30:00|63956.7|63946.7|63962.4|63952.4|63965.8|63954.2|63954.4|63940.1|432
1635770100000|2021-11-01 12:35:00|63962.5|63952.5|63958.5|63948.5|63967.4|63953.3|63957.3|63942.4|483
1635770400000|2021-11-01 12:40:00|63958.3|63948.3|63973.8|63953.8|63977.5|63962.8|63957.8|63947.8|463
1635770700000|2021-11-01 12:45:00|63973.9|63953.9|63981|63961|63981.3|63966.1|63967.6|63953.2|496
1635771000000|2021-11-01 12:50:00|63981.1|63961.1|63977|63967|63983.7|63969.5|63974.4|63960.3|493
1635771300000|2021-11-01 12:55:00|63977.1|63967.1|63978.8|63968.8|63982|63969.8|63969.5|63955.4|534
1635771600000|2021-11-01 13:00:00|63978.7|63968.7|63983.7|63973.7|63991.3|63976.3|63975.9|63962.5|728
1635771900000|2021-11-01 13:05:00|63983.6|63973.6|63989.7|63969.7|63992.4|63978|63980.4|63965.7|668
1635772200000|2021-11-01 13:10:00|63989.5|63969.5|63993.9|63973.9|63993.9|63978.6|63976.1|63961.2|726
1635772500000|2021-11-01 13:15:00|63989.3|63979.3|63983.8|63963.8|63989.8|63979.7|63978.4|63963.7|641
1635772800000|2021-11-01 13:20:00|63983.9|63963.9|63981.6|63971.6|63992.2|63977.8|63976.4|63961.4|548
1635773100000|2021-11-01 13:25:00|63981.9|63971.9|63984.7|63974.7|63991.5|63978|63980.9|63967.6|592
1635773400000|2021-11-01 13:30:00|63983.6|63973.6|63979.1|63969.1|63991.1|63977.8|63976.8|63962.8|715
1635773700000|2021-11-01 13:35:00|63979.2|63969.2|63974.2|63954.2|63987.2|63973.6|63967.1|63951.4|566
1635774000000|2021-11-01 13:40:00|63974.3|63954.3|63960.2|63950.2|63975|63960|63956.7|63944.9|540
1635774300000|2021-11-01 13:45:00|63960.1|63950.1|63960|63950|63966.4|63951.9|63951.3|63940.4|559
1635774600000|2021-11-01 13:50:00|63960.1|63950.1|63967.3|63957.3|63973.8|63959.5|63960|63947.1|582
1635774900000|2021-11-01 13:55:00|63967.4|63957.4|63970.8|63950.8|63978.8|63963.3|63966.4|63950.8|554
1635775200000|2021-11-01 14:00:00|63971.1|63951.1|63986.6|63976.6|63992.2|63977.4|63968.2|63948.2|576
1635775500000|2021-11-01 14:05:00|63986.5|63976.5|63992|63972|63996.5|63979.5|63980.8|63966|700
1635775800000|2021-11-01 14:10:00|63992.1|63972.1|63989.3|63969.3|63995.3|63980|63980.8|63965.8|807
1635776100000|2021-11-01 14:15:00|63989.4|63969.4|63985.1|63965.1|63991.8|63975.9|63978.8|63964|746
1635776400000|2021-11-01 14:20:00|63980.4|63970.4|63975.8|63965.8|63988.4|63972.2|63973.9|63959.1|668
1635776700000|2021-11-01 14:25:00|63975.6|63965.6|63971.2|63961.2|63978.1|63965.6|63969.8|63955.8|428
1635777000000|2021-11-01 14:30:00|63971.3|63961.3|63973.6|63963.6|63981.6|63970.3|63971.2|63958|474
1635777300000|2021-11-01 14:35:00|63973.7|63963.7|63980.1|63970.1|63984.3|63971.5|63973.7|63959.9|550
1635777600000|2021-11-01 14:40:00|63980.4|63970.4|63992.4|63972.4|63993.1|63978.1|63979.8|63966|644
1635777900000|2021-11-01 14:45:00|63992.5|63972.5|63974.3|63964.3|63993.7|63978.4|63973.1|63959.9|631
1635778200000|2021-11-01 14:50:00|63974.4|63964.4|63973.1|63963.1|63981.3|63967.6|63971.3|63956.7|468
1635778500000|2021-11-01 14:55:00|63972.9|63962.9|63970|63960|63977.2|63964.1|63969|63954|363
1635778800000|2021-11-01 15:00:00|63969.9|63959.9|63980.4|63960.4|63982.3|63965.9|63969.1|63954.1|514
1635779100000|2021-11-01 15:05:00|63974.6|63964.6|63970.2|63960.2|63980.4|63966.6|63965.1|63951.7|467
1635779400000|2021-11-01 15:10:00|63970.1|63960.1|63972.8|63962.8|63977.2|63965.6|63969.9|63955.2|487
1635779700000|2021-11-01 15:15:00|63972.9|63962.9|63968.9|63958.9|63972.9|63962.9|63962.8|63949.9|499
1635780000000|2021-11-01 15:20:00|63968.8|63958.8|63975.9|63965.9|63980.5|63965.9|63968.7|63955.5|548
1635780300000|2021-11-01 15:25:00|63976|63966|63977.6|63967.6|63983.6|63971|63975|63960|421
1635780600000|2021-11-01 15:30:00|63978|63968|63975.4|63965.4|63981.7|63968.2|63971.4|63957.5|562
1635780900000|2021-11-01 15:35:00|63975.3|63965.3|63978.9|63958.9|63983|63969.5|63973.6|63958.8|449
1635781200000|2021-11-01 15:40:00|63979|63959|63963.7|63953.7|63979|63963.2|63961.3|63946.8|501
1635781500000|2021-11-01 15:45:00|63963.5|63953.5|63965.2|63955.2|63972.6|63958.1|63962.8|63948.3|495
1635781800000|2021-11-01 15:50:00|63965.3|63955.3|63960.9|63950.9|63969.1|63955.8|63960.2|63946.3|520
1635782100000|2021-11-01 15:55:00|63960.8|63950.8|63954|63944|63961.8|63951.8|63951.2|63941.2|573
1635782400000|2021-11-01 16:00:00|63954.1|63944.1|63954|63944|63957.6|63947.6|63948.6|63938.6|472
1635782700000|2021-11-01 16:05:00|63954.2|63944.2|63952.6|63942.6|63959.8|63947.6|63951.2|63938.9|437
1635783000000|2021-11-01 16:10:00|63952.5|63942.5|63954.3|63944.3|63961.5|63946.7|63952.5|63940.5|407
1635783300000|2021-11-01 16:15:00|63954.2|63944.2|63957|63947|63961.2|63947.3|63952|63939.2|448
1635783600000|2021-11-01 16:20:00|63956.9|63946.9|63956|63946|63959|63948.5|63953|63938.8|559
1635783900000|2021-11-01 16:25:00|63955.5|63945.5|63956.4|63946.4|63956.9|63946.9|63950.7|63940.7|401
1635784200000|2021-11-01 16:30:00|63956.6|63946.6|63960.2|63950.2|63962|63952|63951.7|63941.7|502
1635784500000|2021-11-01 16:35:00|63960.5|63950.5|63958.8|63948.8|63966.2|63953.4|63958.5|63946.2|455
1635784800000|2021-11-01 16:40:00|63958.7|63948.7|63960.3|63950.3|63966.3|63956.3|63957.4|63947.4|373
1635785100000|2021-11-01 16:45:00|63960.5|63950.5|63954|63944|63963.1|63952.7|63953.5|63941.3|450
1635785400000|2021-11-01 16:50:00|63954.1|63944.1|63957.1|63947.1|63957.7|63947.7|63952.2|63942.2|430
1635785700000|2021-11-01 16:55:00|63957.2|63947.2|63954.2|63944.2|63958.2|63948.2|63953.6|63943.6|447
1635786000000|2021-11-01 17:00:00|63954.1|63944.1|63948.7|63938.7|63954.5|63944.5|63948.4|63938.4|387
1635786300000|2021-11-01 17:05:00|63948.8|63938.8|63945.8|63935.8|63950.6|63939.5|63945.2|63930.6|326
1635786600000|2021-11-01 17:10:00|63945.1|63935.1|63949.2|63939.2|63956.6|63941.4|63945|63931|316
1635786900000|2021-11-01 17:15:00|63954.4|63934.4|63948.8|63938.8|63954.9|63940.3|63946.4|63932|362
1635787200000|2021-11-01 17:20:00|63949.4|63939.4|63960.1|63950.1|63965.9|63950.8|63948.8|63934.7|404
1635787500000|2021-11-01 17:25:00|63960.2|63950.2|63960.5|63950.5|63967.8|63952.7|63957.1|63942|405
1635787800000|2021-11-01 17:30:00|63960.6|63950.6|63960.1|63950.1|63969.3|63955.2|63960|63946.3|337
1635788100000|2021-11-01 17:35:00|63960.2|63950.2|63962|63952|63967.1|63952.4|63957|63944.8|304
1635788400000|2021-11-01 17:40:00|63962.2|63952.2|63973.7|63963.7|63979.1|63964.6|63961.8|63951.8|344
1635788700000|2021-11-01 17:45:00|63973.4|63963.4|63974.7|63964.7|63981.3|63968.6|63972.9|63958.8|331
1635789000000|2021-11-01 17:50:00|63974.9|63964.9|63973.9|63963.9|63979.3|63966|63970.9|63955.7|272
1635789300000|2021-11-01 17:55:00|63974.1|63964.1|63973|63963|63979.1|63964.2|63970.5|63956.7|322
1635789600000|2021-11-01 18:00:00|63972.9|63962.9|63978|63968|63983.4|63969|63972.8|63960.8|401
1635789900000|2021-11-01 18:05:00|63978.1|63968.1|63975|63955|63984.1|63969.5|63971.2|63954.8|440
1635790200000|2021-11-01 18:10:00|63975.1|63955.1|63967.8|63947.8|63975.6|63960.9|63961.7|63946.3|512
1635790500000|2021-11-01 18:15:00|63967.7|63947.7|63968|63958|63974.9|63959.6|63963.1|63947.1|671
1635790800000|2021-11-01 18:20:00|63968.4|63958.4|63964.4|63954.4|63973.9|63959.3|63964.4|63949|525
1635791100000|2021-11-01 18:25:00|63969.8|63949.8|63961.9|63951.9|63970|63954.7|63960.1|63945.4|466
1635791400000|2021-11-01 18:30:00|63961.8|63951.8|63967|63947|63968.2|63954|63961.2|63945.9|520
1635791700000|2021-11-01 18:35:00|63967.1|63947.1|63960|63950|63967.6|63953.2|63957.2|63942|428
1635792000000|2021-11-01 18:40:00|63959.9|63949.9|63963.1|63943.1|63964.5|63950|63957.6|63942.3|451
1635792300000|2021-11-01 18:45:00|63963|63943|63963.3|63943.3|63964.1|63949.2|63957|63941.8|427
1635792600000|2021-11-01 18:50:00|63958.4|63948.4|63963.6|63943.6|63964.3|63950|63958.2|63942.3|411
1635792900000|2021-11-01 18:55:00|63963.8|63943.8|63960.3|63940.3|63964.6|63949.6|63948.3|63931.8|555
1635793200000|2021-11-01 19:00:00|63960.4|63940.4|63957.8|63937.8|63961.8|63942.5|63951|63935|383
1635793500000|2021-11-01 19:05:00|63957.7|63937.7|63961.6|63941.6|63961.7|63946.7|63953|63936.1|260
1635793800000|2021-11-01 19:10:00|63961.7|63941.7|63961.5|63941.5|63961.9|63946.9|63956.2|63941.1|206
1635794100000|2021-11-01 19:15:00|63956.7|63946.7|63956|63936|63966.9|63946.9|63951|63934.9|309
1635794400000|2021-11-01 19:20:00|63955.8|63935.8|63956|63936|63957.2|63937.2|63954.4|63934.4|330
1635794700000|2021-11-01 19:25:00|63956.1|63936.1|63958.9|63938.9|63959.4|63943.8|63953.5|63936.1|272
1635795000000|2021-11-01 19:30:00|63958.6|63938.6|63951.5|63931.5|63958.6|63938.6|63947|63931.2|362
1635795300000|2021-11-01 19:35:00|63951.6|63931.6|63949.2|63939.2|63954.8|63939.4|63947.6|63931.4|251
1635795600000|2021-11-01 19:40:00|63954.2|63934.2|63945.6|63935.6|63954.7|63937.7|63945|63930|257
1635795900000|2021-11-01 19:45:00|63950.6|63930.6|63950.7|63930.7|63951.3|63936.4|63945|63929.9|163
1635796200000|2021-11-01 19:50:00|63950.6|63930.6|63950.2|63930.2|63952.6|63937.1|63945|63929.4|274
1635796500000|2021-11-01 19:55:00|63950.1|63930.1|63956.8|63936.8|63963.8|63943.8|63944.7|63930|308
1635796800000|2021-11-01 20:00:00|63956.9|63936.9|63953.7|63933.7|63957.4|63937.4|63953.5|63933.5|189
1635797100000|2021-11-01 20:05:00|63953.5|63933.5|63957.1|63937.1|63957.6|63937.6|63951.5|63931.5|196
1635797400000|2021-11-01 20:10:00|63957|63937|63959.9|63939.9|63960|63943.9|63953.8|63936.2|159
1635797700000|2021-11-01 20:15:00|63959.8|63939.8|63958.9|63938.9|63960.4|63940.4|63958.6|63938.6|181
1635798000000|2021-11-01 20:20:00|63959.2|63939.2|63958.8|63938.8|63960|63940|63958|63938|199
1635798300000|2021-11-01 20:25:00|63958.9|63938.9|63954.9|63934.9|63959.5|63940.3|63949.9|63933.6|211
1635798600000|2021-11-01 20:30:00|63954.8|63934.8|63955|63935|63956.2|63941.3|63951|63934.2|165
1635798900000|2021-11-01 20:35:00|63955.1|63935.1|63954.6|63934.6|63956.1|63936.1|63953.1|63933.1|219
1635799200000|2021-11-01 20:40:00|63954.5|63934.5|63952.8|63932.8|63955.8|63935.8|63951.4|63931.4|231
1635799500000|2021-11-01 20:45:00|63952.7|63932.7|63956|63936|63958.8|63938.8|63952.5|63932.5|213
1635799800000|2021-11-01 20:50:00|63956.2|63936.2|63956.8|63936.8|63958.5|63938.5|63955.3|63935.3|146
1635800100000|2021-11-01 20:55:00|63956.6|63936.6|63950.7|63930.7|63957.1|63937.1|63949.4|63929.4|180
1635800400000|2021-11-01 21:00:00|63951.1|63931.1|63952.3|63932.3|63952.6|63932.6|63949.8|63929.8|42
1635800700000|2021-11-01 21:05:00|63952.4|63932.4|63952.5|63932.5|63953|63933|63951.5|63931.5|37
1635801000000|2021-11-01 21:10:00|63952.9|63932.9|63953.8|63933.8|63953.8|63933.8|63951.4|63931.4|106
1635801300000|2021-11-01 21:15:00|63953.2|63933.2|63952.6|63932.6|63953.6|63933.6|63951.1|63931.1|103
1635801600000|2021-11-01 21:20:00|63952.3|63932.3|63952.7|63932.7|63953.3|63933.3|63951.3|63931.3|99
1635801900000|2021-11-01 21:25:00|63952.5|63932.5|63952.7|63932.7|63953.2|63933.2|63951.6|63931.6|111
1635802200000|2021-11-01 21:30:00|63952|63932|63952.4|63932.4|63953.9|63933.9|63951|63931|125
1635802500000|2021-11-01 21:35:00|63951.7|63931.7|63952.5|63932.5|63954.2|63934.2|63951.4|63931.4|109
1635802800000|2021-11-01 21:40:00|63952.2|63932.2|63952.9|63932.9|63953.8|63933.8|63951|63931|94
1635803100000|2021-11-01 21:45:00|63951.6|63931.6|63992.1|63937.5|64000.8|63944.4|63950.9|63930.9|247
1635803400000|2021-11-01 21:50:00|63991.4|63937|63988.7|63934|63997.9|63946.2|63986.2|63932.6|262
1635803700000|2021-11-01 21:55:00|63988.8|63934.4|63992.6|63935.6|63997.1|63943|63983.6|63923.1|123
1635804000000|2021-11-01 22:00:00|63990.8|63937.6|63982.2|63933.1|63991|63943.3|63976.3|63924.1|317
1635804300000|2021-11-01 22:05:00|63982.7|63934.4|63978.9|63931.6|63987.8|63939.7|63972.3|63928.6|309
1635804600000|2021-11-01 22:10:00|63978.1|63934.2|63980.5|63936.6|63986.4|63941.1|63968.5|63929|282
1635804900000|2021-11-01 22:15:00|63980.4|63936.5|63980.5|63935.4|63984.7|63941.8|63967.9|63929.8|375
1635805200000|2021-11-01 22:20:00|63979|63935.9|63975.8|63937.4|63984.4|63946.1|63966.1|63930.4|281
1635805500000|2021-11-01 22:25:00|63975.4|63936.8|63980.3|63936.8|63987.4|63943.6|63961.2|63929.3|401
1635805800000|2021-11-01 22:30:00|63980|63936.2|63986.3|63931.9|63995|63938.1|63977.7|63924.7|560
1635806100000|2021-11-01 22:35:00|63985.8|63933|63994.6|63929.9|63996.9|63937.4|63979.5|63925.4|303
1635806400000|2021-11-01 22:40:00|63992.8|63930.7|63983.6|63948.1|63996.6|63948.6|63979|63928.5|445
1635806700000|2021-11-01 22:45:00|63984.3|63947.4|63986|63951.6|63988.2|63961.1|63977.4|63944.4|365
1635807000000|2021-11-01 22:50:00|63984.6|63952.2|63981|63961|63989.8|63961.3|63978.2|63942.8|304
1635807300000|2021-11-01 22:55:00|63981.5|63961.5|63976.6|63956.6|63987.6|63961.6|63974.6|63943.5|304
1635807600000|2021-11-01 23:00:00|63976.8|63956.8|63979|63959|63979.7|63959.7|63975.1|63955.1|218
1635807900000|2021-11-01 23:05:00|63979.2|63959.2|63974.2|63954.2|63979.3|63959.3|63969.5|63944.9|222
1635808200000|2021-11-01 23:10:00|63974.4|63954.4|63975.5|63955.5|63977|63957|63972|63952|267
1635808500000|2021-11-01 23:15:00|63975.4|63955.4|63975.5|63955.5|63977.1|63957.1|63974.2|63954.2|152
1635808800000|2021-11-01 23:20:00|63975.2|63955.2|63974.2|63954.2|63981.2|63957.4|63971.7|63944.1|341
1635809100000|2021-11-01 23:25:00|63974.1|63954.1|63976.2|63956.2|63979.7|63958.8|63972.6|63945.4|419
1635809400000|2021-11-01 23:30:00|63973.6|63953.6|63976.9|63956.9|63978.8|63958.8|63971.5|63951.5|293
1635809700000|2021-11-01 23:35:00|63977.2|63957.2|63973.4|63953.4|63977.4|63957.4|63970.1|63950.1|177
1635810000000|2021-11-01 23:40:00|63974.5|63954.5|63968.5|63948.5|63977|63957|63964.1|63944.1|274
1635810300000|2021-11-01 23:45:00|63968.1|63948.1|63955.4|63935.4|63969.5|63949.5|63950.3|63930.3|437
1635810600000|2021-11-01 23:50:00|63955.3|63935.3|63966.8|63946.8|63967.1|63947.1|63952|63932|496
1635810900000|2021-11-01 23:55:00|63966.4|63946.4|63963.8|63943.8|63969.6|63949.6|63963.1|63943.1|237
1635811200000|2021-11-02 00:00:00|63963.7|63943.7|63961.8|63941.8|63965.4|63945.4|63959.7|63939.7|332
1635811500000|2021-11-02 00:05:00|63961.5|63941.5|63960|63940|63962.1|63942.1|63959.2|63939.2|339
1635811800000|2021-11-02 00:10:00|63959.9|63939.9|63963.3|63943.3|63964.3|63944.3|63952.1|63932.1|385
1635812100000|2021-11-02 00:15:00|63963.5|63943.5|63963.7|63943.7|63966.3|63946.3|63960.4|63940.4|275
1635812400000|2021-11-02 00:20:00|63964|63944|63964.9|63944.9|63971.8|63951.8|63961.1|63941.1|334
1635812700000|2021-11-02 00:25:00|63964.8|63944.8|63961.1|63941.1|63967|63948.7|63958.7|63940.4|252
1635813000000|2021-11-02 00:30:00|63961|63941|63962.2|63942.2|63966.7|63946.7|63961|63941|250
1635813300000|2021-11-02 00:35:00|63962.1|63942.1|63968.5|63948.5|63968.8|63948.8|63953.7|63938|374
1635813600000|2021-11-02 00:40:00|63968.4|63948.4|63951|63931|63968.9|63948.9|63946|63928.1|393
1635813900000|2021-11-02 00:45:00|63951.1|63931.1|63950.8|63930.8|63955.8|63938.3|63945.3|63930.7|287
1635814200000|2021-11-02 00:50:00|63950.9|63930.9|63952.5|63932.5|63957.4|63937.4|63950.4|63930.4|370
1635814500000|2021-11-02 00:55:00|63951.9|63931.9|63952.7|63932.7|63958.8|63938.8|63949.8|63929.8|327
1635814800000|2021-11-02 01:00:00|63952.9|63932.9|63954|63934|63960.2|63943.7|63948.1|63932.5|609
1635815100000|2021-11-02 01:05:00|63954.2|63934.2|63933.5|63913.5|63955.3|63938.1|63926.4|63908.9|715
1635815400000|2021-11-02 01:10:00|63933.3|63913.3|63952.3|63932.3|63953.4|63933.4|63929|63913.3|639
1635815700000|2021-11-02 01:15:00|63952.2|63932.2|63957.6|63937.6|63959.9|63939.9|63948.3|63928.3|701
1635816000000|2021-11-02 01:20:00|63957.3|63937.3|63961.5|63941.5|63963.7|63945.5|63950.7|63933.6|758
1635816300000|2021-11-02 01:25:00|63961.6|63941.6|63956.8|63936.8|63967.8|63953.1|63951.6|63936.7|499
1635816600000|2021-11-02 01:30:00|63951.5|63941.5|63986.5|63966.5|63996.7|63976.7|63948.5|63931.8|900
1635816900000|2021-11-02 01:35:00|63987.4|63967.4|63981.3|63961.3|63989.3|63970.1|63972.9|63957.6|689
1635817200000|2021-11-02 01:40:00|63981.2|63961.2|63974.9|63964.9|63984.5|63973.3|63969.6|63953.5|628
1635817500000|2021-11-02 01:45:00|63974.8|63964.8|63982.7|63972.7|63983.8|63973|63968.1|63953.9|557
1635817800000|2021-11-02 01:50:00|63983.2|63973.2|63982|63972|63984.6|63974.6|63976.8|63966.8|585
1635818100000|2021-11-02 01:55:00|63982.1|63972.1|63981.3|63971.3|63984.5|63974.5|63978.9|63968.9|555
1635818400000|2021-11-02 02:00:00|63981.4|63971.4|63981.3|63971.3|63985.2|63975.2|63973.2|63958.5|615
1635818700000|2021-11-02 02:05:00|63981.2|63971.2|63980|63970|63987.4|63975.7|63979.7|63965.4|547
1635819000000|2021-11-02 02:10:00|63980.1|63970.1|63976.9|63966.9|63986.2|63973.2|63975.9|63965.7|520
1635819300000|2021-11-02 02:15:00|63976.8|63966.8|63976.5|63966.5|63979.9|63969.9|63975.4|63965.4|333
1635819600000|2021-11-02 02:20:00|63976.7|63966.7|63981|63971|63984.5|63974.5|63975.9|63965.9|424
1635819900000|2021-11-02 02:25:00|63980.9|63970.9|63984|63974|63986.5|63974.3|63978.3|63965.6|318
1635820200000|2021-11-02 02:30:00|63983.9|63973.9|63979.4|63969.4|63985.1|63975.1|63979|63969|361
1635820500000|2021-11-02 02:35:00|63979.1|63969.1|63973.8|63963.8|63983.4|63973.4|63970.8|63951.3|531
1635820800000|2021-11-02 02:40:00|63973.6|63963.6|63971.4|63961.4|63975.4|63965.4|63968.4|63953.8|496
1635821100000|2021-11-02 02:45:00|63971.5|63961.5|63971.6|63961.6|63975.4|63965.4|63970.5|63960.5|496
1635821400000|2021-11-02 02:50:00|63971.8|63961.8|63971.5|63961.5|63978.3|63964|63965.2|63950.5|551
1635821700000|2021-11-02 02:55:00|63971.4|63961.4|63972.3|63962.3|63978.6|63963.4|63966|63950|560
1635822000000|2021-11-02 03:00:00|63972.4|63962.4|63973.8|63963.8|63977.3|63964.3|63967.4|63956.5|490
1635822300000|2021-11-02 03:05:00|63973.7|63963.7|63978.4|63968.4|63987.6|63972.6|63972.9|63961.7|516
1635822600000|2021-11-02 03:10:00|63978.5|63968.5|63988.3|63978.3|63989.2|63979.2|63977.1|63962.4|552
1635822900000|2021-11-02 03:15:00|63988.4|63978.4|64009|63989|64016.3|64002.5|63986.6|63976.6|639
1635823200000|2021-11-02 03:20:00|64009.2|63989.2|63996.4|63976.4|64011.4|63993.8|63990.5|63975.8|665
1635823500000|2021-11-02 03:25:00|63996.5|63976.5|63995.4|63975.4|63998.9|63982.3|63985.8|63971.8|609
1635823800000|2021-11-02 03:30:00|63995.3|63975.3|63995.4|63975.4|64006.1|63986.1|63989.1|63970.5|873
1635824100000|2021-11-02 03:35:00|63995.5|63975.5|63984.3|63974.3|63997.2|63979.2|63982|63968.7|684
1635824400000|2021-11-02 03:40:00|63984.4|63974.4|63981.6|63971.6|63991|63975.9|63977.9|63962.9|699
1635824700000|2021-11-02 03:45:00|63981.7|63971.7|63968.6|63958.6|63986.6|63972.7|63966.2|63956.2|574
1635825000000|2021-11-02 03:50:00|63968.7|63958.7|63969.5|63959.5|63979.5|63969.5|63968|63954.5|522
1635825300000|2021-11-02 03:55:00|63969.6|63959.6|63966.6|63956.6|63977.1|63962.7|63966.2|63956.2|552
1635825600000|2021-11-02 04:00:00|63966.8|63956.8|63969.7|63959.7|63976.7|63963.3|63963.7|63953.7|546
1635825900000|2021-11-02 04:05:00|63969.6|63959.6|63966.3|63956.3|63971.8|63961.2|63965.4|63951.8|401
1635826200000|2021-11-02 04:10:00|63966.2|63956.2|63963.6|63953.6|63967.4|63957.4|63962|63952|381
1635826500000|2021-11-02 04:15:00|63963.5|63953.5|63960|63950|63968.6|63954|63960|63947.3|255
1635826800000|2021-11-02 04:20:00|63960.1|63950.1|63962.6|63952.6|63963.3|63953.3|63956.5|63946.5|216
1635827100000|2021-11-02 04:25:00|63962.4|63952.4|63961.3|63951.3|63962.8|63952.8|63960.5|63950.5|196
1635827400000|2021-11-02 04:30:00|63961.4|63951.4|63967.4|63947.4|63968.8|63955.8|63960.4|63946.5|475
1635827700000|2021-11-02 04:35:00|63967.3|63947.3|63963.6|63953.6|63970.1|63957|63960.1|63945.2|528
1635828000000|2021-11-02 04:40:00|63963.5|63953.5|63959.5|63949.5|63968.4|63955.3|63958.7|63944.4|410
1635828300000|2021-11-02 04:45:00|63959.4|63949.4|63959.3|63949.3|63962.4|63952.4|63958.9|63948.9|323
1635828600000|2021-11-02 04:50:00|63959.4|63949.4|63966.5|63956.5|63971.9|63957.7|63959|63946.6|381
1635828900000|2021-11-02 04:55:00|63966.7|63956.7|63979.1|63969.1|63985.8|63970.9|63966.7|63956.7|537
1635829200000|2021-11-02 05:00:00|63979.2|63969.2|63991.4|63971.4|63993|63977.9|63973.9|63963.9|660
1635829500000|2021-11-02 05:05:00|63991.3|63971.3|63988.9|63978.9|63996.2|63981.1|63982.7|63967.7|668
1635829800000|2021-11-02 05:10:00|63988.8|63978.8|63981.2|63971.2|63989.6|63979.6|63980|63967.5|493
1635830100000|2021-11-02 05:15:00|63981.3|63971.3|63981.4|63971.4|63990.1|63975.9|63980.2|63966.2|425
1635830400000|2021-11-02 05:20:00|63981.5|63971.5|63982|63972|63987.2|63973.2|63980|63965.5|461
1635830700000|2021-11-02 05:25:00|63981.9|63971.9|63979.2|63969.2|63987.4|63972.7|63978.3|63965.9|459
1635831000000|2021-11-02 05:30:00|63979.3|63969.3|63969.7|63959.7|63980|63970|63964.9|63954.9|691
1635831300000|2021-11-02 05:35:00|63970|63960|63971.2|63961.2|63974.8|63962.9|63966.9|63954.8|517
1635831600000|2021-11-02 05:40:00|63971.5|63961.5|63976.2|63966.2|63982.2|63967.4|63968.6|63955|684
1635831900000|2021-11-02 05:45:00|63976.4|63966.4|63973.4|63963.4|63983.3|63969.2|63972.5|63958.2|599
1635832200000|2021-11-02 05:50:00|63973.2|63963.2|63972.7|63962.7|63978.1|63964.4|63971.6|63958.1|478
1635832500000|2021-11-02 05:55:00|63972.6|63962.6|63984|63974|63993.4|63978.4|63972.6|63962.6|560
1635832800000|2021-11-02 06:00:00|63984.1|63974.1|63980.5|63970.5|63988.5|63977.9|63975|63965|631
1635833100000|2021-11-02 06:05:00|63980.4|63970.4|63978.3|63968.3|63986.9|63976.9|63977.4|63967.4|586
1635833400000|2021-11-02 06:10:00|63978.2|63968.2|63979.5|63969.5|63981.5|63971.5|63976.6|63966.6|456
1635833700000|2021-11-02 06:15:00|63979.4|63969.4|63973.2|63963.2|63980.3|63970.3|63971.5|63961.5|480
1635834000000|2021-11-02 06:20:00|63973|63963|63975.2|63965.2|63977.7|63967.7|63972.9|63962.9|469
1635834300000|2021-11-02 06:25:00|63975.1|63965.1|63972|63962|63980|63970|63970.2|63960.2|455
1635834600000|2021-11-02 06:30:00|63971.5|63961.5|63969.4|63959.4|63971.5|63961.5|63968.1|63958.1|440
1635834900000|2021-11-02 06:35:00|63969.3|63959.3|63964.8|63954.8|63969.4|63959.4|63960.8|63950.8|519
1635835200000|2021-11-02 06:40:00|63964.4|63954.4|63968|63958|63971.5|63961.5|63963.8|63953.8|498
1635835500000|2021-11-02 06:45:00|63968.1|63958.1|63967.8|63957.8|63972.1|63962.1|63966.6|63956.6|515
1635835800000|2021-11-02 06:50:00|63968|63958|63966.9|63956.9|63972.3|63962.3|63963.9|63953.9|511
1635836100000|2021-11-02 06:55:00|63966.5|63956.5|63961.9|63951.9|63969|63959|63961.1|63951.1|570
1635836400000|2021-11-02 07:00:00|63961.7|63951.7|63966|63956|63973.4|63963.4|63961.2|63951.2|601
1635836700000|2021-11-02 07:05:00|63965.8|63955.8|63963.7|63953.7|63966.4|63956.4|63962.4|63952.4|348
1635837000000|2021-11-02 07:10:00|63963.8|63953.8|63966.2|63956.2|63967.3|63957.3|63963|63953|419
1635837300000|2021-11-02 07:15:00|63966.3|63956.3|63962.6|63952.6|63969|63959|63953.6|63943.6|492
1635837600000|2021-11-02 07:20:00|63962.3|63952.3|63967.7|63957.7|63968.7|63958.7|63961.6|63951.6|552
1635837900000|2021-11-02 07:25:00|63967.6|63957.6|63973.5|63963.5|63981.5|63966.9|63967.5|63953.3|428
1635838200000|2021-11-02 07:30:00|63973.6|63963.6|63975.2|63965.2|63977.9|63967.9|63969.8|63959.8|452
1635838500000|2021-11-02 07:35:00|63975.1|63965.1|63969.4|63959.4|63978.6|63968.6|63969.4|63959.4|421
1635838800000|2021-11-02 07:40:00|63969.6|63959.6|63976.6|63966.6|63976.8|63966.8|63966.1|63956.1|444
1635839100000|2021-11-02 07:45:00|63976.7|63966.7|63977.5|63967.5|63978.6|63968.6|63974.2|63964.2|398
1635839400000|2021-11-02 07:50:00|63977.3|63967.3|63972.8|63962.8|63977.4|63967.4|63969.1|63959.1|475
1635839700000|2021-11-02 07:55:00|63972.7|63962.7|63970.7|63960.7|63976.9|63966.9|63964.6|63951.6|597
1635840000000|2021-11-02 08:00:00|63971.3|63961.3|63980.3|63970.3|63989.4|63979.4|63968.4|63958.4|650
1635840300000|2021-11-02 08:05:00|63980.2|63970.2|63988.3|63978.3|63989.5|63979.5|63979.9|63969.9|580
1635840600000|2021-11-02 08:10:00|63988.7|63978.7|63983|63973|63988.8|63978.8|63981.2|63971.2|592
1635840900000|2021-11-02 08:15:00|63983.1|63973.1|63978.8|63968.8|63983.1|63973.1|63974.3|63964.3|489
1635841200000|2021-11-02 08:20:00|63979|63969|63973.8|63963.8|63982.7|63972.7|63971.1|63961.1|562
1635841500000|2021-11-02 08:25:00|63973.7|63963.7|63970.9|63960.9|63976.5|63966.5|63965.1|63955.1|578
1635841800000|2021-11-02 08:30:00|63971|63961|63948.2|63938.2|63972|63962|63939.9|63929.9|640
1635842100000|2021-11-02 08:35:00|63948.3|63938.3|63956.8|63946.8|63958.4|63948.4|63948.3|63938.3|502
1635842400000|2021-11-02 08:40:00|63956.9|63946.9|63951|63941|63957|63947|63947.6|63937.6|448
1635842700000|2021-11-02 08:45:00|63951.1|63941.1|63948.1|63938.1|63953.4|63943.4|63946.8|63936.8|476
1635843000000|2021-11-02 08:50:00|63948.2|63938.2|63950.1|63940.1|63952.5|63942.5|63945.4|63935.4|538
1635843300000|2021-11-02 08:55:00|63950.4|63940.4|63956.5|63946.5|63959.9|63949.9|63945.5|63935.5|529
1635843600000|2021-11-02 09:00:00|63956.3|63946.3|63958.7|63948.7|63965.6|63955.6|63954.1|63944.1|502
1635843900000|2021-11-02 09:05:00|63958.6|63948.6|63952.8|63942.8|63958.7|63948.7|63950.5|63940.5|473
1635844200000|2021-11-02 09:10:00|63952.6|63942.6|63950.5|63940.5|63955.2|63945.2|63947.2|63937.2|402
1635844500000|2021-11-02 09:15:00|63950.6|63940.6|63947.2|63937.2|63950.6|63940.6|63941.5|63931.5|430
1635844800000|2021-11-02 09:20:00|63947.1|63937.1|63944.6|63934.6|63952.7|63942.7|63942.7|63932.7|427
1635845100000|2021-11-02 09:25:00|63944.8|63934.8|63944.9|63934.9|63950.1|63940.1|63943.5|63933.5|422
1635845400000|2021-11-02 09:30:00|63945.1|63935.1|63949.1|63939.1|63950.7|63940.7|63944.7|63934.7|305
1635845700000|2021-11-02 09:35:00|63949|63939|63948.5|63938.5|63955.1|63945.1|63948.3|63938.3|337
1635846000000|2021-11-02 09:40:00|63948.6|63938.6|63957|63947|63957.5|63947.5|63948.6|63938.6|510
1635846300000|2021-11-02 09:45:00|63957.2|63947.2|63948.8|63938.8|63959|63949|63947.1|63937.1|498
1635846600000|2021-11-02 09:50:00|63948.9|63938.9|63950|63940|63952.7|63942.7|63946|63936|471
1635846900000|2021-11-02 09:55:00|63950.9|63940.9|63951.7|63941.7|63952.2|63942.2|63950.1|63940.1|343
1635847200000|2021-11-02 10:00:00|63951.6|63941.6|63960.4|63950.4|63969.3|63956.9|63951.5|63940.1|583
1635847500000|2021-11-02 10:05:00|63960.3|63950.3|63962.1|63952.1|63963.8|63953.8|63957.4|63947.4|418
1635847800000|2021-11-02 10:10:00|63962|63952|63964.7|63954.7|63971.2|63959.5|63961.2|63948.4|360
1635848100000|2021-11-02 10:15:00|63965|63955|63966.8|63956.8|63968.3|63958.3|63964.1|63954.1|318
1635848400000|2021-11-02 10:20:00|63966.9|63956.9|63968.1|63958.1|63969.3|63959.3|63964|63954|375
1635848700000|2021-11-02 10:25:00|63968|63958|63978.3|63968.3|63983.3|63970.7|63965.8|63955.8|580
1635849000000|2021-11-02 10:30:00|63978|63968|63979.1|63969.1|63985.9|63974.8|63975.6|63960.8|542
1635849300000|2021-11-02 10:35:00|63979|63969|63985.6|63975.6|63986.1|63976.1|63975.1|63965.1|552
1635849600000|2021-11-02 10:40:00|63985.7|63975.7|63980.9|63970.9|63987.4|63977.4|63980.1|63966.1|295
1635849900000|2021-11-02 10:45:00|63981|63971|63983.1|63973.1|63987.3|63974.1|63979.8|63967.1|423
1635850200000|2021-11-02 10:50:00|63983.2|63973.2|63982.2|63972.2|63987.6|63973.4|63979|63966.4|503
1635850500000|2021-11-02 10:55:00|63982.4|63972.4|63978.2|63968.2|63986.3|63973|63977.5|63966.3|490
1635850800000|2021-11-02 11:00:00|63978.7|63968.7|63982|63962|63984.5|63969.8|63975.9|63961.9|600
1635851100000|2021-11-02 11:05:00|63977.1|63967.1|63979.7|63969.7|63985.7|63971.1|63977|63962.1|444
1635851400000|2021-11-02 11:10:00|63984.8|63964.8|63981|63971|63985.8|63971.4|63977.6|63963.9|408
1635851700000|2021-11-02 11:15:00|63980.9|63970.9|63985.9|63975.9|63991.6|63976.9|63980.7|63968.5|454
1635852000000|2021-11-02 11:20:00|63985.8|63975.8|63992.3|63972.3|63997.4|63982.6|63985.1|63971.2|465
1635852300000|2021-11-02 11:25:00|63987.1|63977.1|63979.6|63969.6|63992.5|63977.7|63977.2|63963.1|390
1635852600000|2021-11-02 11:30:00|63979.4|63969.4|63987.1|63967.1|63987.9|63971.5|63978.3|63963|426
1635852900000|2021-11-02 11:35:00|63986.8|63966.8|63980.4|63970.4|63987.4|63972.3|63978.3|63965.2|363
1635853200000|2021-11-02 11:40:00|63980.5|63970.5|63984.1|63974.1|63989.5|63976|63978.3|63966.9|346
1635853500000|2021-11-02 11:45:00|63984.2|63974.2|63981.5|63971.5|63984.2|63974.2|63981|63971|431
1635853800000|2021-11-02 11:50:00|63981.8|63971.8|63986.4|63976.4|63986.5|63976.5|63980.3|63970.3|394
1635854100000|2021-11-02 11:55:00|63986.6|63976.6|63982.9|63972.9|63991.3|63976.8|63979.4|63964.4|512
1635854400000|2021-11-02 12:00:00|63983|63973|63982.4|63972.4|63990.1|63977.1|63978.2|63966|598
1635854700000|2021-11-02 12:05:00|63982.3|63972.3|63981.4|63971.4|63987|63975.2|63980.1|63965.5|562
1635855000000|2021-11-02 12:10:00|63982|63972|63981.1|63971.1|63987.2|63974.4|63979.3|63964.9|407
1635855300000|2021-11-02 12:15:00|63981|63971|63982.4|63972.4|63989.7|63974.9|63977.6|63967.6|411
1635855600000|2021-11-02 12:20:00|63982.2|63972.2|63987.7|63977.7|63990.6|63978.9|63982|63969.2|487
1635855900000|2021-11-02 12:25:00|63988.5|63978.5|63991.1|63981.1|63996.7|63986.7|63986.8|63976.8|477
1635856200000|2021-11-02 12:30:00|63991|63981|63975.4|63965.4|63995.4|63981.3|63974.2|63959.4|584
1635856500000|2021-11-02 12:35:00|63975.2|63965.2|63984.5|63964.5|63988.9|63975.3|63975.2|63960.6|624
1635856800000|2021-11-02 12:40:00|63984.4|63964.4|63983.4|63973.4|63991.7|63976.9|63976.6|63962.4|608
1635857100000|2021-11-02 12:45:00|63983.3|63973.3|63984.4|63964.4|63991.5|63977.4|63979.1|63964|517
1635857400000|2021-11-02 12:50:00|63984.3|63964.3|63981.3|63971.3|63989.9|63974.9|63977|63962.4|579
1635857700000|2021-11-02 12:55:00|63981.2|63971.2|63986.6|63976.6|63991.4|63977.3|63980|63965.7|473
1635858000000|2021-11-02 13:00:00|63986.3|63976.3|63992.8|63982.8|63998.3|63985.3|63984.6|63974.6|733
1635858300000|2021-11-02 13:05:00|63992.9|63982.9|63988.2|63978.2|63994.7|63984.7|63988.2|63973.4|459
1635858600000|2021-11-02 13:10:00|63988.5|63978.5|63987.5|63977.5|63998.1|63986.4|63987.3|63973.2|543
1635858900000|2021-11-02 13:15:00|63987.2|63977.2|63992.5|63982.5|64003|63989.1|63987.2|63975.1|611
1635859200000|2021-11-02 13:20:00|63992.7|63982.7|64000|63980|64002.1|63986.9|63986.4|63975.7|586
1635859500000|2021-11-02 13:25:00|63999.9|63979.9|63997.1|63987.1|64002.7|63987.2|63990.6|63975.7|530
1635859800000|2021-11-02 13:30:00|63996.9|63986.9|64002.5|63982.5|64007.4|63992.9|63994.2|63979.2|653
1635860100000|2021-11-02 13:35:00|64002.6|63982.6|64001.6|63991.6|64009|63993.5|63993.2|63978.4|630
1635860400000|2021-11-02 13:40:00|64001.8|63991.8|63999.8|63979.8|64008.1|63992.4|63988|63972.9|628
1635860700000|2021-11-02 13:45:00|64000.2|63980.2|64001.6|63981.6|64002.1|63986.7|63993.7|63978.9|687
1635861000000|2021-11-02 13:50:00|64001.9|63981.9|63992|63972|64009.7|63993.8|63986.3|63971.4|783
1635861300000|2021-11-02 13:55:00|63992.1|63972.1|63993.8|63983.8|64001.5|63986.6|63986.9|63972|678
1635861600000|2021-11-02 14:00:00|63993.4|63983.4|63994.5|63974.5|64000.1|63985.1|63985.5|63971.3|651
1635861900000|2021-11-02 14:05:00|63994.6|63974.6|63993.7|63973.7|63997.3|63982.4|63984.5|63970.1|738
1635862200000|2021-11-02 14:10:00|63993.8|63973.8|63998.9|63988.9|64005.5|63989.7|63986.3|63971.4|636
1635862500000|2021-11-02 14:15:00|63998.3|63988.3|64003|63993|64007.9|63993.1|63997.6|63984.2|560
1635862800000|2021-11-02 14:20:00|64002.9|63992.9|64005.2|63995.2|64014.2|63999|64001.8|63987.9|569
1635863100000|2021-11-02 14:25:00|64005.3|63995.3|64003.3|63993.3|64016.3|63999.6|64000.6|63987.1|630
1635863400000|2021-11-02 14:30:00|64003.5|63993.5|64000.2|63990.2|64012.2|63997.5|63999.3|63984.1|672
1635863700000|2021-11-02 14:35:00|64000|63990|63998.4|63988.4|64009.2|63995|63996.6|63982.2|539
1635864000000|2021-11-02 14:40:00|63998.2|63988.2|63992.4|63982.4|64003.7|63989.9|63990.1|63976.7|619
1635864300000|2021-11-02 14:45:00|63992.3|63982.3|64001.3|63991.3|64012.1|63997.2|63991.1|63976.9|591
1635864600000|2021-11-02 14:50:00|64001.4|63991.4|63998.6|63988.6|64007.1|63992.2|63994.4|63979.2|484
1635864900000|2021-11-02 14:55:00|64005.2|63985.2|64001.5|63981.5|64009.3|63998|63996.3|63981.4|460
1635865200000|2021-11-02 15:00:00|64001.2|63981.2|63992.7|63982.7|64001.2|63986.6|63988.3|63973.7|618
1635865500000|2021-11-02 15:05:00|63992.8|63982.8|63997.2|63987.2|63999.7|63989.7|63991.9|63977.5|532
1635865800000|2021-11-02 15:10:00|64002.1|63982.1|63996.1|63986.1|64002.4|63987.8|63992.8|63977.5|481
1635866100000|2021-11-02 15:15:00|63995.9|63985.9|63989|63979|64000.6|63986.4|63987.4|63973.7|537
1635866400000|2021-11-02 15:20:00|63988.9|63978.9|64000.7|63990.7|64000.8|63990.8|63985.2|63970.5|489
1635866700000|2021-11-02 15:25:00|64000.6|63990.6|63997.4|63987.4|64006.8|63992.4|63996.4|63981.3|542
1635867000000|2021-11-02 15:30:00|63997.3|63987.3|64003|63993|64004.8|63993.7|63996.6|63982.1|546
1635867300000|2021-11-02 15:35:00|64002.9|63992.9|64003.2|63993.2|64011.1|63997.4|64001.5|63987.7|489
1635867600000|2021-11-02 15:40:00|64003.3|63993.3|63994.3|63984.3|64006.8|63993.3|63994.3|63979.8|495
1635867900000|2021-11-02 15:45:00|63994.1|63984.1|64005.4|63985.4|64007.7|63992.7|63992.6|63976.5|532
1635868200000|2021-11-02 15:50:00|64005.2|63985.2|64009|63999|64015.8|63999.8|64000.3|63984.8|599
1635868500000|2021-11-02 15:55:00|64008.7|63998.7|64012|63992|64017.4|64003.4|64003.9|63989.9|658
1635868800000|2021-11-02 16:00:00|64011.9|63991.9|64019.1|63999.1|64021.4|64007.3|64006.2|63991.9|631
1635869100000|2021-11-02 16:05:00|64019.3|63999.3|64025.1|64005.1|64027.9|64010.5|64013.8|63999.1|498
1635869400000|2021-11-02 16:10:00|64025.2|64005.2|64016.2|64006.2|64026.3|64010.1|64014.6|64000.5|475
1635869700000|2021-11-02 16:15:00|64016.3|64006.3|64018.4|64008.4|64023.9|64009.2|64014.2|64000.1|408
1635870000000|2021-11-02 16:20:00|64018.2|64008.2|64024.3|64004.3|64024.4|64008.2|64011.9|63997.5|407
1635870300000|2021-11-02 16:25:00|64024.2|64004.2|64024.6|64004.6|64027.4|64011.1|64016.5|64001.2|468
1635870600000|2021-11-02 16:30:00|64024.2|64004.2|64037.2|64017.2|64037.4|64019|64022.7|64002.7|576
1635870900000|2021-11-02 16:35:00|64037.3|64017.3|64031.9|64011.9|64039|64023.2|64027.5|64007.9|433
1635871200000|2021-11-02 16:40:00|64031.8|64011.8|64019.7|64009.7|64031.8|64013.6|64018.2|64002.7|535
1635871500000|2021-11-02 16:45:00|64019.8|64009.8|64022.1|64002.1|64024.7|64010.3|64017.7|63999.8|496
1635871800000|2021-11-02 16:50:00|64022.3|64002.3|64027.5|64007.5|64030.7|64014.9|64019.4|64001.7|417
1635872100000|2021-11-02 16:55:00|64027.8|64007.8|64035.9|64015.9|64040.4|64024.5|64023.5|64006.9|430
1635872400000|2021-11-02 17:00:00|64035.8|64015.8|64033.7|64013.7|64037.1|64021.1|64029.7|64011.9|364
1635872700000|2021-11-02 17:05:00|64033.6|64013.6|64026.5|64006.5|64034.5|64017.8|64022.1|64006.5|276
1635873000000|2021-11-02 17:10:00|64021.5|64011.5|64023.4|64003.4|64026.5|64011.5|64019.2|64002|347
1635873300000|2021-11-02 17:15:00|64023.5|64003.5|64022.2|64002.2|64028.1|64012.8|64021.6|64001.6|305
1635873600000|2021-11-02 17:20:00|64022.1|64002.1|64022.6|64002.6|64023.5|64008.3|64016.6|64001.1|282
1635873900000|2021-11-02 17:25:00|64022.4|64002.4|64023|64013|64028.1|64013|64015.8|64001.9|368
1635874200000|2021-11-02 17:30:00|64022.9|64012.9|64033.7|64023.7|64039.3|64024.2|64022.9|64007.2|311
1635874500000|2021-11-02 17:35:00|64033.5|64023.5|64037.6|64017.6|64042.8|64027.3|64032.9|64017.5|301
1635874800000|2021-11-02 17:40:00|64037.7|64017.7|64034.7|64024.7|64040.8|64025.5|64029.3|64014.3|265
1635875100000|2021-11-02 17:45:00|64034.8|64024.8|64038.5|64018.5|64041.9|64027.3|64033.2|64017.4|288
1635875400000|2021-11-02 17:50:00|64038.3|64018.3|64025.6|64005.6|64038.5|64023.5|64022.9|64005.5|408
1635875700000|2021-11-02 17:55:00|64025.7|64005.7|64026.2|64006.2|64026.4|64011.1|64016.4|64002|434
1635876000000|2021-11-02 18:00:00|64026.3|64006.3|64030.4|64010.4|64031.6|64016.1|64021.1|64006.3|333
1635876300000|2021-11-02 18:05:00|64030.6|64010.6|64031.8|64011.8|64032.5|64017.4|64025.5|64010.2|310
1635876600000|2021-11-02 18:10:00|64031.7|64011.7|64033.1|64013.1|64034.3|64019.5|64026.3|64010.7|401
1635876900000|2021-11-02 18:15:00|64033.2|64013.2|64029.6|64009.6|64034.5|64019.7|64028|64009|267
1635877200000|2021-11-02 18:20:00|64029.5|64009.5|64034.2|64014.2|64034.6|64017.6|64023.5|64008.7|348
1635877500000|2021-11-02 18:25:00|64034.1|64014.1|64034.8|64014.8|64035|64020|64025|64009.3|335
1635877800000|2021-11-02 18:30:00|64034.9|64014.9|64035.9|64015.9|64038.7|64023.8|64028.6|64013|379
1635878100000|2021-11-02 18:35:00|64036.1|64016.1|64020.4|64010.4|64036.1|64019.7|64020|64005.1|401
1635878400000|2021-11-02 18:40:00|64020.8|64010.8|64030.4|64010.4|64031.7|64015.7|64020.3|64005.6|289
1635878700000|2021-11-02 18:45:00|64030.5|64010.5|64027.2|64007.2|64030.5|64014.8|64021.5|64006.7|255
1635879000000|2021-11-02 18:50:00|64027.3|64007.3|64027.3|64007.3|64027.5|64012.4|64019.5|64002.8|271
1635879300000|2021-11-02 18:55:00|64027.4|64007.4|64037.9|64017.9|64038.3|64021.8|64024.2|64007.1|423
1635879600000|2021-11-02 19:00:00|64038.2|64018.2|64036.5|64016.5|64038.2|64022.5|64032|64012.1|260
1635879900000|2021-11-02 19:05:00|64036.6|64016.6|64026.9|64006.9|64037.8|64022.8|64025.2|64005.2|340
1635880200000|2021-11-02 19:10:00|64026.8|64006.8|64021.4|64001.4|64028.1|64008.1|64020.6|64000.6|215
1635880500000|2021-11-02 19:15:00|64021.2|64001.2|64020.5|64000.5|64021.4|64006.5|64014.8|63999.7|240
1635880800000|2021-11-02 19:20:00|64020.6|64000.6|64024|64004|64025.5|64011.4|64014.7|63999.7|226
1635881100000|2021-11-02 19:25:00|64024.1|64004.1|64028.6|64008.6|64029.4|64014.3|64018.3|64003.1|221
1635881400000|2021-11-02 19:30:00|64028.4|64008.4|64029.6|64009.6|64030.1|64015.1|64022.9|64008.1|206
1635881700000|2021-11-02 19:35:00|64029.4|64009.4|64029.6|64009.6|64030.3|64015.1|64023.4|64008.4|188
1635882000000|2021-11-02 19:40:00|64029.3|64009.3|64027.8|64007.8|64029.7|64015.2|64023.7|64006.8|254
1635882300000|2021-11-02 19:45:00|64028|64008|64027.9|64007.9|64030.7|64013.4|64022.9|64007.5|268
1635882600000|2021-11-02 19:50:00|64028|64008|64026.5|64006.5|64030.7|64010.7|64026|64006|257
1635882900000|2021-11-02 19:55:00|64026.6|64006.6|64023.2|64003.2|64030.4|64011.8|64018.1|64002.3|375
1635883200000|2021-11-02 20:00:00|64023|64003|64023.1|64003.1|64024.1|64004.1|64021.2|64001.2|304
1635883500000|2021-11-02 20:05:00|64023|64003|64034.6|64014.6|64034.9|64014.9|64022.6|64002.6|227
1635883800000|2021-11-02 20:10:00|64034.5|64014.5|64034.1|64014.1|64037.3|64017.3|64033.6|64013.6|156
1635884100000|2021-11-02 20:15:00|64034|64014|64034.9|64014.9|64035.1|64015.1|64033.2|64013.2|119
1635884400000|2021-11-02 20:20:00|64034.8|64014.8|64033.9|64013.9|64036.7|64016.7|64033|64013|165
1635884700000|2021-11-02 20:25:00|64033.8|64013.8|64034.2|64014.2|64034.6|64014.6|64033.2|64013.2|107
1635885000000|2021-11-02 20:30:00|64034.6|64014.6|64034.6|64014.6|64035.2|64015.2|64033.7|64013.7|137
1635885300000|2021-11-02 20:35:00|64034.8|64014.8|64035.5|64015.5|64035.7|64015.7|64034|64014|137
1635885600000|2021-11-02 20:40:00|64035.1|64015.1|64031.3|64011.3|64035.9|64015.9|64030|64010|202
1635885900000|2021-11-02 20:45:00|64031.4|64011.4|64033.8|64013.8|64038.4|64018.4|64031.3|64011.3|386
1635886200000|2021-11-02 20:50:00|64033.5|64013.5|64035.5|64015.5|64036.8|64016.8|64032.3|64012.3|208
1635886500000|2021-11-02 20:55:00|64035.1|64015.1|64037|64017|64052.2|64027.5|64033.1|64005.4|239
1635886800000|2021-11-02 21:00:00|64041.8|64009.8|64050.8|64005|64056.5|64014.7|64040.2|63995.1|100
1635887100000|2021-11-02 21:05:00|64051.8|64003.5|64034.3|64014.3|64053.8|64018.5|64030.9|64003.3|156
1635887400000|2021-11-02 21:10:00|64036.8|64016.8|64037.6|64017.6|64046.7|64020.7|64031.3|64010.9|234
1635887700000|2021-11-02 21:15:00|64037.4|64017.4|64043.3|63981.8|64046.8|64020.6|64030.5|63971.4|229
1635888000000|2021-11-02 21:20:00|64043.4|63980.3|64044|63969|64051.5|63984|64033.4|63968.1|197
1635888300000|2021-11-02 21:25:00|64045.5|63968|64031|63982.2|64051.5|63987.3|64026.4|63964.2|104
1635888600000|2021-11-02 21:30:00|64036.9|63979.3|64046|63974|64051.6|63982|64031.3|63964.3|151
1635888900000|2021-11-02 21:35:00|64045.6|63974.3|64035.6|63981.5|64051.9|63983.3|64031.7|63962.4|88
1635889200000|2021-11-02 21:40:00|64036.2|63976.7|64040.4|63975|64046.7|63982.7|64030.2|63964.5|186
1635889500000|2021-11-02 21:45:00|64038.1|63975.2|64040.4|63972.2|64046.5|63977.6|64037.2|63966|170
1635889800000|2021-11-02 21:50:00|64037.1|63976.7|64039.6|63973.1|64041.8|63988.1|64030.7|63963.5|181
1635890100000|2021-11-02 21:55:00|64040.4|63972.1|64053.4|63973.4|64053.7|63979.3|64036.6|63956|137
1635890400000|2021-11-02 22:00:00|64047.4|63976.2|64043.8|63980.3|64049.5|63983.1|64025|63975.8|903
1635890700000|2021-11-02 22:05:00|64043.6|63980.1|64043.9|63997.9|64085|64040.9|64036|63975.2|607
1635891000000|2021-11-02 22:10:00|64043.8|63998.1|64047.9|63999.9|64051.4|64002.1|64041.8|63995.1|416
1635891300000|2021-11-02 22:15:00|64047.7|63999.8|64038.7|64000.7|64048.2|64006.9|64026.9|63994.2|305
1635891600000|2021-11-02 22:20:00|64039.2|63999.8|64036|63997.6|64053.6|64001.3|64034.9|63981.5|272
1635891900000|2021-11-02 22:25:00|64036.6|63995.2|64037.7|64006.7|64045.4|64014.2|64029.1|63993|418
1635892200000|2021-11-02 22:30:00|64037.8|64005.9|64040.4|64004.3|64045.1|64013.6|64030.4|63998.5|644
1635892500000|2021-11-02 22:35:00|64040.3|64004.4|64038.2|64005|64042.3|64013.7|64030|64001|549
1635892800000|2021-11-02 22:40:00|64037.3|64005.1|64045.7|63997|64045.7|64013.2|64029.2|63997|594
1635893100000|2021-11-02 22:45:00|64045.2|63997.7|64042.2|64001.5|64048.3|64013|64030|63995.9|455
1635893400000|2021-11-02 22:50:00|64042.1|64001.4|64037.2|64006.8|64048.8|64013.3|64031|63995.5|556
1635893700000|2021-11-02 22:55:00|64045.6|63999.8|64041.1|64001.8|64048.2|64014.7|64029.4|63996.1|556
1635894000000|2021-11-02 23:00:00|64039.3|64003.8|64032|64012|64043.3|64016.3|64029.6|64002.1|446
1635894300000|2021-11-02 23:05:00|64032.7|64012.7|64033|64013|64041.5|64013.5|64030.5|64003.2|397
1635894600000|2021-11-02 23:10:00|64033.1|64013.1|64044|64024|64047.5|64026.3|64028.2|63996.9|480
1635894900000|2021-11-02 23:15:00|64043.6|64023.6|64024.9|64004.9|64044.2|64024.2|64024.9|63999.6|289
1635895200000|2021-11-02 23:20:00|64025.1|64005.1|64024.7|64004.7|64027.9|64007.9|64024.4|64004.4|169
1635895500000|2021-11-02 23:25:00|64024.8|64004.8|64025.8|64005.8|64033.1|64008.1|64023.7|63999.7|210
1635895800000|2021-11-02 23:30:00|64025.6|64005.6|64025.3|64005.3|64027.2|64007.2|64024.1|64004.1|179
1635896100000|2021-11-02 23:35:00|64025.7|64005.7|64025.3|64005.3|64030.7|64008.2|64022.8|64000.2|177
1635896400000|2021-11-02 23:40:00|64024.5|64004.5|64028.3|64008.3|64033.9|64009.6|64024.3|63996|219
1635896700000|2021-11-02 23:45:00|64028.4|64008.4|64031.6|64011.6|64038.2|64013.4|64026.2|64001.1|318
1635897000000|2021-11-02 23:50:00|64030.6|64010.6|64030|64010|64034.6|64014.6|64026.5|64006.5|240
1635897300000|2021-11-02 23:55:00|64029.9|64009.9|64037.2|64017.2|64041.4|64018.3|64021.2|63996|371
1635897600000|2021-11-03 00:00:00|64033.3|64013.3|64039.6|64019.6|64042.1|64022.1|64030.9|64010.9|484
1635897900000|2021-11-03 00:05:00|64039.7|64019.7|64036.6|64016.6|64042.6|64022.6|64032.6|64012.6|432
1635898200000|2021-11-03 00:10:00|64036.7|64016.7|64041.8|64021.8|64043.8|64023.8|64035.2|64015.2|414
1635898500000|2021-11-03 00:15:00|64041.7|64021.7|64047.9|64027.9|64053.6|64033.6|64041.7|64021.7|420
1635898800000|2021-11-03 00:20:00|64047.6|64027.6|64062.5|64042.5|64063.6|64043.6|64047.1|64027.1|440
1635899100000|2021-11-03 00:25:00|64062.3|64042.3|64064.5|64044.5|64068.1|64048.1|64060.5|64040.5|428
1635899400000|2021-11-03 00:30:00|64064.4|64044.4|64060.7|64040.7|64067.1|64047.1|64057.4|64037.4|326
1635899700000|2021-11-03 00:35:00|64060.8|64040.8|64047.9|64027.9|64062.5|64042.5|64044.1|64024.1|416
1635900000000|2021-11-03 00:40:00|64047.7|64027.7|64040.7|64020.7|64052|64032|64035.5|64015.5|396
1635900300000|2021-11-03 00:45:00|64040.6|64020.6|64035.3|64015.3|64047.2|64027.2|64030.7|64010.7|426
1635900600000|2021-11-03 00:50:00|64035.4|64015.4|64041.8|64021.8|64045.2|64025.2|64035.3|64015.3|350
1635900900000|2021-11-03 00:55:00|64041.7|64021.7|64036.1|64016.1|64041.8|64021.8|64035.2|64015.2|253
1635901200000|2021-11-03 01:00:00|64036.2|64016.2|64024.7|64004.7|64037.9|64017.9|64016.4|63996.4|606
1635901500000|2021-11-03 01:05:00|64024.8|64004.8|64023.9|64003.9|64027.6|64007.6|64015.4|63997.2|552
1635901800000|2021-11-03 01:10:00|64023.7|64003.7|64019.8|63999.8|64024.4|64004.4|64013.7|63994.5|630
1635902100000|2021-11-03 01:15:00|64020|64000|64026.1|64006.1|64030.9|64014.7|64015.4|63995.4|728
1635902400000|2021-11-03 01:20:00|64026.3|64006.3|64023.5|64003.5|64030.8|64010.8|64020.8|64000.8|564
1635902700000|2021-11-03 01:25:00|64023.6|64003.6|64019.4|63999.4|64030.8|64010.8|64019.4|63999.4|455
1635903000000|2021-11-03 01:30:00|64019.5|63999.5|64017.9|63997.9|64023.3|64006.7|64002.1|63987|664
1635903300000|2021-11-03 01:35:00|64018.1|63998.1|64004.4|63984.4|64018.2|63998.2|63995.2|63979.3|721
1635903600000|2021-11-03 01:40:00|64004.5|63984.5|64000.3|63980.3|64006.7|63989.4|63990.9|63975.5|669
1635903900000|2021-11-03 01:45:00|64000.2|63980.2|63996.5|63976.5|64003.6|63985.1|63990.1|63970.6|694
1635904200000|2021-11-03 01:50:00|63996.6|63976.6|63986.1|63976.1|64009.6|63994.5|63986|63971.1|705
1635904500000|2021-11-03 01:55:00|63986.2|63976.2|63986.8|63976.8|64004.1|63987.7|63985.9|63971.4|753
1635904800000|2021-11-03 02:00:00|63987|63977|64000.8|63980.8|64002.1|63987.2|63981.5|63968.9|685
1635905100000|2021-11-03 02:05:00|64000.7|63980.7|63996.8|63986.8|64002.8|63988.5|63993.7|63979|476
1635905400000|2021-11-03 02:10:00|64001.9|63981.9|64002.5|63992.5|64006.8|63993.8|63991.7|63976.6|525
1635905700000|2021-11-03 02:15:00|64001.9|63991.9|64007.1|63997.1|64014.4|64000.2|64001.4|63988.8|573
1635906000000|2021-11-03 02:20:00|64007|63997|63998.9|63988.9|64011.3|63997.2|63996.7|63983.9|461
1635906300000|2021-11-03 02:25:00|63998.7|63988.7|64006|63986|64007.2|63991.3|63997|63982.4|524
1635906600000|2021-11-03 02:30:00|64005|63985|64003.2|63993.2|64013.4|63996.9|63999.5|63985|608
1635906900000|2021-11-03 02:35:00|64003.1|63993.1|64002.5|63982.5|64011.1|63996.2|63995.6|63982.4|525
1635907200000|2021-11-03 02:40:00|64002.6|63982.6|64001.4|63981.4|64005.3|63989.1|63992.2|63977.3|486
1635907500000|2021-11-03 02:45:00|64001.3|63981.3|63996.1|63986.1|64001.8|63986.1|63991.5|63976.8|565
1635907800000|2021-11-03 02:50:00|64001.5|63981.5|64002.6|63982.6|64007.8|63993.2|63996.4|63981.5|602
1635908100000|2021-11-03 02:55:00|64003.1|63983.1|63997.8|63987.8|64004.2|63988.9|63993.4|63978.3|541
1635908400000|2021-11-03 03:00:00|63997.7|63987.7|63997.5|63977.5|64004.5|63989.5|63991.8|63977|464
1635908700000|2021-11-03 03:05:00|63997.6|63977.6|63993.7|63983.7|63999.7|63984.7|63987.1|63971.7|494
1635909000000|2021-11-03 03:10:00|63993.6|63983.6|64003.1|63983.1|64004.9|63992|63991.8|63979.6|500
1635909300000|2021-11-03 03:15:00|64003.2|63983.2|64000.6|63980.6|64004.2|63988.4|63994.3|63978.8|468
1635909600000|2021-11-03 03:20:00|64000.9|63980.9|63994.6|63984.6|64002|63987.1|63993.8|63978.2|332
1635909900000|2021-11-03 03:25:00|63994.5|63984.5|63998.2|63988.2|64005.9|63992|63992.8|63978|448
1635910200000|2021-11-03 03:30:00|63998.4|63988.4|64004.4|63984.4|64006|63991.5|63992.5|63980.2|430
1635910500000|2021-11-03 03:35:00|64005|63985|63991.2|63981.2|64005.1|63989.9|63990.2|63974.9|418
1635910800000|2021-11-03 03:40:00|63991.1|63981.1|63983.8|63973.8|63996.7|63982.1|63981.7|63966.9|439
1635911100000|2021-11-03 03:45:00|63983.7|63973.7|63983.4|63973.4|63989.6|63975.3|63982.6|63967.7|301
1635911400000|2021-11-03 03:50:00|63983.5|63973.5|63984|63974|63988.5|63974.5|63982.6|63968.5|287
1635911700000|2021-11-03 03:55:00|63983.6|63973.6|63982.9|63972.9|63989.2|63974.4|63982.9|63968.9|285
1635912000000|2021-11-03 04:00:00|63983|63973|63982.9|63972.9|63988.8|63974.2|63982.7|63967.7|249
1635912300000|2021-11-03 04:05:00|63982.8|63972.8|63989.3|63969.3|63992.5|63975.2|63980.6|63965.9|283
1635912600000|2021-11-03 04:10:00|63984.3|63974.3|63989.7|63979.7|63995.5|63979.9|63984.2|63969.9|281
1635912900000|2021-11-03 04:15:00|63989.6|63979.6|63996.7|63976.7|63996.9|63981.7|63989|63974.5|179
1635913200000|2021-11-03 04:20:00|63996.8|63976.8|63994.9|63984.9|64002.1|63987.1|63991.8|63976.8|417
1635913500000|2021-11-03 04:25:00|63995.1|63985.1|64001.5|63981.5|64004.1|63987.9|63994.6|63979.6|352
1635913800000|2021-11-03 04:30:00|64000.7|63980.7|63997.8|63987.8|64002.6|63988|63995|63979.5|244
1635914100000|2021-11-03 04:35:00|63997.9|63987.9|64000.1|63990.1|64002.7|63990.6|63996.8|63982.2|220
1635914400000|2021-11-03 04:40:00|64000.3|63990.3|63998.8|63988.8|64003.4|63993.4|63998.2|63982|238
1635914700000|2021-11-03 04:45:00|63999.3|63989.3|64001.1|63991.1|64006.1|63991.4|63998.7|63985.7|203
1635915000000|2021-11-03 04:50:00|64000.9|63990.9|63998.2|63988.2|64005.6|63991|63997.5|63983.2|265
1635915300000|2021-11-03 04:55:00|63998.3|63988.3|64003.4|63983.4|64006.1|63990.9|63997.8|63982.8|317
1635915600000|2021-11-03 05:00:00|64003.3|63983.3|63996.3|63986.3|64005|63990.7|63994.2|63979.7|472
1635915900000|2021-11-03 05:05:00|64001.3|63981.3|64001.4|63981.4|64001.9|63986.7|63990.4|63975.7|410
1635916200000|2021-11-03 05:10:00|63998.9|63988.9|63997.8|63987.8|64004.9|63989.9|63997.1|63983.5|346
1635916500000|2021-11-03 05:15:00|63997.6|63987.6|63999|63989|64003.2|63990.8|63996.3|63981.1|289
1635916800000|2021-11-03 05:20:00|63998.9|63988.9|64004.8|63994.8|64015.2|63999.2|63998.9|63988.9|453
1635917100000|2021-11-03 05:25:00|64004.5|63994.5|64004.2|63984.2|64011.3|63996.4|63996.8|63980.3|570
1635917400000|2021-11-03 05:30:00|64004.6|63984.6|64003.6|63983.6|64005.5|63988.8|63993.2|63978|655
1635917700000|2021-11-03 05:35:00|64004.1|63984.1|64003.2|63983.2|64008.5|63991.3|63997.1|63982.2|515
1635918000000|2021-11-03 05:40:00|64003.1|63983.1|64005.2|63985.2|64006.5|63991|63996|63982.6|449
1635918300000|2021-11-03 05:45:00|64000.1|63990.1|64000|63990|64006.5|63992.1|63997.6|63984.1|474
1635918600000|2021-11-03 05:50:00|63999.8|63989.8|63993.7|63983.7|64007.1|63992.2|63989.3|63973|534
1635918900000|2021-11-03 05:55:00|63993.4|63983.4|63995.9|63975.9|64002.3|63987.2|63983.4|63968.3|500
1635919200000|2021-11-03 06:00:00|63990.7|63980.7|63994.2|63974.2|63996.6|63982|63985|63970|496
1635919500000|2021-11-03 06:05:00|63994.1|63974.1|63990.6|63980.6|63998.3|63983.5|63988.5|63973.6|454
1635919800000|2021-11-03 06:10:00|63990.9|63980.9|63986.1|63976.1|63996.3|63983|63985.6|63970.6|466
1635920100000|2021-11-03 06:15:00|63986|63976|63986.2|63976.2|63996.6|63982.8|63984|63969.3|542
1635920400000|2021-11-03 06:20:00|63986.7|63976.7|63985.5|63975.5|63993.8|63979.2|63983.3|63969.9|446
1635920700000|2021-11-03 06:25:00|63985.8|63975.8|63987.7|63977.7|63996.5|63982.7|63984.2|63969.4|494
1635921000000|2021-11-03 06:30:00|63987.8|63977.8|63987.9|63977.9|63993.6|63979.9|63984.7|63969.7|584
1635921300000|2021-11-03 06:35:00|63987.8|63977.8|63990.8|63980.8|63994.1|63981.2|63987.5|63972.6|510
1635921600000|2021-11-03 06:40:00|63990.9|63980.9|63987.2|63977.2|63995.2|63981.3|63986|63970.9|678
1635921900000|2021-11-03 06:45:00|63986.9|63976.9|63988.1|63978.1|63996.2|63982.9|63986.9|63971|495
1635922200000|2021-11-03 06:50:00|63988.2|63978.2|63986.1|63976.1|63995|63980.1|63985.5|63970.3|512
1635922500000|2021-11-03 06:55:00|63986.2|63976.2|63990.7|63980.7|63994|63981.1|63986.2|63972.3|570
1635922800000|2021-11-03 07:00:00|63990.9|63980.9|63985.8|63975.8|63996.1|63983.3|63985.5|63971.3|625
1635923100000|2021-11-03 07:05:00|63985.9|63975.9|63985.8|63975.8|63995.9|63981.2|63984.3|63969.3|428
1635923400000|2021-11-03 07:10:00|63985.7|63975.7|63979.5|63969.5|63988.6|63978.1|63977.5|63967.5|464
1635923700000|2021-11-03 07:15:00|63979.4|63969.4|63983.1|63973.1|63988.4|63973.9|63977.8|63967.7|417
1635924000000|2021-11-03 07:20:00|63983.9|63973.9|63986.7|63976.7|63991|63976.9|63982.2|63968.7|501
1635924300000|2021-11-03 07:25:00|63986.3|63976.3|63979.5|63969.5|63988.5|63976.3|63979.5|63964.8|529
1635924600000|2021-11-03 07:30:00|63979.6|63969.6|63979|63969|63986.2|63972.5|63978.5|63965.1|417
1635924900000|2021-11-03 07:35:00|63979.1|63969.1|63980.7|63970.7|63990.4|63975|63978.7|63963.9|447
1635925200000|2021-11-03 07:40:00|63981.2|63971.2|63992.5|63972.5|63992.5|63979.2|63978.4|63964.7|396
1635925500000|2021-11-03 07:45:00|63992.4|63972.4|63981.1|63971.1|63992.4|63979.3|63980.9|63970.9|325
1635925800000|2021-11-03 07:50:00|63981.8|63971.8|63985.1|63975.1|63991.8|63977|63981.8|63967.5|327
1635926100000|2021-11-03 07:55:00|63985|63975|63992.2|63982.2|63998.7|63983.1|63984.7|63969.9|496
1635926400000|2021-11-03 08:00:00|63991.9|63981.9|63993.6|63973.6|63995.6|63985.6|63986.1|63973.6|547
1635926700000|2021-11-03 08:05:00|63993.3|63973.3|63982.4|63972.4|63994.5|63983.6|63982.3|63967.9|445
1635927000000|2021-11-03 08:10:00|63982.3|63972.3|63984|63974|63991.9|63979.1|63982.1|63970.2|455
1635927300000|2021-11-03 08:15:00|63984.1|63974.1|63975.9|63965.9|63989.7|63974.7|63975.7|63962|536
1635927600000|2021-11-03 08:20:00|63980.9|63960.9|63973.2|63963.2|63986.3|63971.2|63972.5|63960.5|522
1635927900000|2021-11-03 08:25:00|63973.3|63963.3|63968.9|63958.9|63974.9|63964.9|63961.4|63947.4|520
1635928200000|2021-11-03 08:30:00|63969|63959|63965.9|63955.9|63972.5|63959|63954.9|63941|512
1635928500000|2021-11-03 08:35:00|63966|63956|63964.5|63954.5|63971.2|63956.8|63962.9|63947.8|312
1635928800000|2021-11-03 08:40:00|63964.4|63954.4|63965.7|63955.7|63974|63960.2|63963.3|63948.6|392
1635929100000|2021-11-03 08:45:00|63965.8|63955.8|63966.8|63956.8|63975.5|63964.5|63964.1|63949.5|414
1635929400000|2021-11-03 08:50:00|63966.7|63956.7|63968.7|63958.7|63975|63962.9|63966.1|63952.3|449
1635929700000|2021-11-03 08:55:00|63968.1|63958.1|63966.5|63956.5|63973.7|63958.8|63962.3|63947.9|548
1635930000000|2021-11-03 09:00:00|63966.6|63956.6|63959.8|63949.8|63967.6|63956.9|63954.2|63941.9|422
1635930300000|2021-11-03 09:05:00|63959.7|63949.7|63966.4|63956.4|63971.1|63956.5|63959.7|63945.6|349
1635930600000|2021-11-03 09:10:00|63966.3|63956.3|63963.5|63953.5|63972.2|63957|63961.5|63947.9|317
1635930900000|2021-11-03 09:15:00|63963.3|63953.3|63960.2|63950.2|63967.3|63953.4|63950.5|63939.2|425
1635931200000|2021-11-03 09:20:00|63960.1|63950.1|63956.3|63936.3|63963.9|63950.3|63950.7|63935.6|524
1635931500000|2021-11-03 09:25:00|63956.4|63936.4|63953.5|63943.5|63958.7|63943.8|63950.6|63934.7|430
1635931800000|2021-11-03 09:30:00|63953.4|63943.4|63950.7|63940.7|63958|63943.4|63949.9|63937|317
1635932100000|2021-11-03 09:35:00|63950.2|63940.2|63945.2|63935.2|63958.9|63945.7|63944.3|63930.5|563
1635932400000|2021-11-03 09:40:00|63946.2|63936.2|63939.5|63929.5|63951.5|63936.9|63937.7|63923|537
1635932700000|2021-11-03 09:45:00|63939.4|63929.4|63942.4|63932.4|63947.9|63933.3|63936.2|63922.3|457
1635933000000|2021-11-03 09:50:00|63942.5|63932.5|63944.4|63934.4|63949|63934.8|63939.3|63926.6|432
1635933300000|2021-11-03 09:55:00|63944.3|63934.3|63945.4|63925.4|63958|63942.8|63938.2|63924.4|599
1635933600000|2021-11-03 10:00:00|63945.3|63925.3|63960.4|63940.4|63969.4|63954|63937|63922.5|688
1635933900000|2021-11-03 10:05:00|63960.2|63940.2|63960.1|63940.1|63966|63950.2|63953.3|63938.3|492
1635934200000|2021-11-03 10:10:00|63959.8|63939.8|63958.4|63948.4|63963.8|63948.4|63953.3|63939.5|372
1635934500000|2021-11-03 10:15:00|63958.3|63948.3|63955.6|63945.6|63964.9|63950|63955|63940.7|281
1635934800000|2021-11-03 10:20:00|63955.5|63945.5|63950.3|63940.3|63958.7|63946|63949.7|63935.5|252
1635935100000|2021-11-03 10:25:00|63949.8|63939.8|63952.5|63932.5|63954.5|63939.9|63945.9|63929.6|356
1635935400000|2021-11-03 10:30:00|63952.2|63932.2|63953.1|63933.1|63954.1|63939|63946.4|63931.5|353
1635935700000|2021-11-03 10:35:00|63953.2|63933.2|63951.5|63931.5|63953.7|63939|63945.8|63930.9|317
1635936000000|2021-11-03 10:40:00|63946.5|63936.5|63949|63939|63953.9|63939.2|63946.4|63931.9|291
1635936300000|2021-11-03 10:45:00|63948.9|63938.9|63957.8|63937.8|63958.4|63943.3|63948.6|63933.6|355
1635936600000|2021-11-03 10:50:00|63957.9|63937.9|63964.8|63954.8|63970|63954.9|63953.5|63937.9|465
1635936900000|2021-11-03 10:55:00|63964.6|63954.6|63968.9|63958.9|63974|63959.2|63964.5|63950.1|327
1635937200000|2021-11-03 11:00:00|63968.8|63958.8|63971.7|63951.7|63972.1|63959.2|63964.8|63950|239
1635937500000|2021-11-03 11:05:00|63971.2|63951.2|63962.3|63952.3|63972|63952.9|63960.2|63945.2|374
1635937800000|2021-11-03 11:10:00|63962|63952|63963.1|63953.1|63968.2|63953.7|63956.5|63942|284
1635938100000|2021-11-03 11:15:00|63962.8|63952.8|63968.6|63948.6|63973.6|63959.1|63962.8|63948.4|310
1635938400000|2021-11-03 11:20:00|63968.7|63948.7|63961.9|63951.9|63969.1|63954.4|63961.4|63946.9|223
1635938700000|2021-11-03 11:25:00|63962.1|63952.1|63962|63952|63968.5|63954.2|63961.1|63946|302
1635939000000|2021-11-03 11:30:00|63961.9|63951.9|63952.3|63942.3|63965.7|63952.2|63951.5|63936.7|399
1635939300000|2021-11-03 11:35:00|63952.2|63942.2|63952.5|63942.5|63958|63943.8|63950.1|63935.4|304
1635939600000|2021-11-03 11:40:00|63952.4|63942.4|63955.5|63945.5|63959|63946.6|63952|63937.8|280
1635939900000|2021-11-03 11:45:00|63955.7|63945.7|63955.6|63945.6|63964.7|63950.4|63954|63939.2|385
1635940200000|2021-11-03 11:50:00|63955.3|63945.3|63956.8|63946.8|63964.5|63949.3|63954.8|63940.4|446
1635940500000|2021-11-03 11:55:00|63956.9|63946.9|63955.1|63945.1|63962.4|63947.5|63955|63940.3|284
1635940800000|2021-11-03 12:00:00|63955.2|63945.2|63951.1|63941.1|63959.9|63946.1|63948.9|63934.2|491
1635941100000|2021-11-03 12:05:00|63951.2|63941.2|63952.2|63932.2|63955.2|63941.3|63946|63930.8|319
1635941400000|2021-11-03 12:10:00|63947|63937|63955.5|63935.5|63958|63938.5|63947|63932|497
1635941700000|2021-11-03 12:15:00|63955.7|63935.7|63967.4|63947.4|63968.2|63951.3|63954.8|63935.7|635
1635942000000|2021-11-03 12:20:00|63967.1|63947.1|63967.9|63957.9|63975.5|63960.4|63961.6|63947|531
1635942300000|2021-11-03 12:25:00|63967.8|63957.8|63967.9|63957.9|63973.7|63959.3|63966.9|63952.2|383
1635942600000|2021-11-03 12:30:00|63967.7|63957.7|63973.5|63963.5|63978.7|63964|63963|63948.4|562
1635942900000|2021-11-03 12:35:00|63973.4|63963.4|63971.6|63951.6|63980|63967.9|63966.2|63950|590
1635943200000|2021-11-03 12:40:00|63972.1|63952.1|63972.5|63952.5|63974.3|63959.5|63963.6|63947.1|660
1635943500000|2021-11-03 12:45:00|63971.6|63951.6|63971.3|63961.3|63977.8|63962.8|63961.5|63946.5|601
1635943800000|2021-11-03 12:50:00|63971.5|63961.5|63976.8|63956.8|63979.1|63964.7|63970.3|63954.8|537
1635944100000|2021-11-03 12:55:00|63976.6|63956.6|63977.9|63967.9|63983.2|63968.7|63970.3|63954.9|546
1635944400000|2021-11-03 13:00:00|63982.6|63962.6|63983.1|63973.1|63993|63978.6|63979|63962.6|696
1635944700000|2021-11-03 13:05:00|63982.8|63972.8|63982.5|63962.5|63989.8|63974.8|63973.2|63957.9|715
1635945000000|2021-11-03 13:10:00|63982.6|63962.6|63988.6|63968.6|63992.3|63978.6|63978.2|63962.5|631
1635945300000|2021-11-03 13:15:00|63983.2|63973.2|63999|63979|63999.3|63984.1|63983.2|63969.1|779
1635945600000|2021-11-03 13:20:00|63998.8|63978.8|64011.2|63991.2|64011.9|63995.9|63994.8|63976.9|695
1635945900000|2021-11-03 13:25:00|64011.5|63991.5|64010.8|63990.8|64015.2|63998.8|64002.8|63985.3|813
1635946200000|2021-11-03 13:30:00|64010.5|63990.5|64016.5|63996.5|64016.5|63999.8|64005.2|63990.1|786
1635946500000|2021-11-03 13:35:00|64016.3|63996.3|64029.2|64009.2|64029.3|64014.6|64013.7|63995.4|730
1635946800000|2021-11-03 13:40:00|64029.1|64009.1|64026.6|64006.6|64036.5|64021.5|64016.6|64002.1|608
1635947100000|2021-11-03 13:45:00|64026.5|64006.5|64026.3|64016.3|64036.8|64022.9|64019.4|64005.1|599
1635947400000|2021-11-03 13:50:00|64026.4|64016.4|64026.4|64016.4|64037.7|64022.5|64025.1|64010.4|569
1635947700000|2021-11-03 13:55:00|64026.3|64016.3|64030.6|64010.6|64038.1|64023.4|64025.4|64008.9|656
1635948000000|2021-11-03 14:00:00|64033.9|64013.9|64044.5|64024.5|64048.8|64028.8|64031.3|64011.3|969
1635948300000|2021-11-03 14:05:00|64044.6|64024.6|64066|64046|64076.7|64056.7|64040.3|64021.2|862
1635948600000|2021-11-03 14:10:00|64065.9|64045.9|64050.4|64030.4|64068.1|64053.5|64045.1|64029.4|833
1635948900000|2021-11-03 14:15:00|64050.2|64030.2|64048.8|64028.8|64054.2|64038.7|64039.9|64023.8|718
1635949200000|2021-11-03 14:20:00|64048.9|64028.9|64027.7|64007.7|64048.9|64032.5|64021.8|64005.2|715
1635949500000|2021-11-03 14:25:00|64027.6|64007.6|64030.8|64020.8|64036.3|64021.4|64022.5|64007.5|580
1635949800000|2021-11-03 14:30:00|64031|64021|64027.6|64017.6|64039|64023.9|64026.9|64011.4|703
1635950100000|2021-11-03 14:35:00|64032.8|64012.8|64024.1|64014.1|64033.8|64018.3|64023|64007.8|626
1635950400000|2021-11-03 14:40:00|64024|64014|64021.4|64001.4|64028.4|64014|64015.8|64000.8|557
1635950700000|2021-11-03 14:45:00|64021|64001|64023.1|64003.1|64027.1|64010.6|64012.4|63996.8|620
1635951000000|2021-11-03 14:50:00|64023|64003|64022|64002|64024.9|64008.2|64013|63997.8|590
1635951300000|2021-11-03 14:55:00|64022.1|64002.1|64020.9|64000.9|64024|64007.5|64012.6|63997|570
1635951600000|2021-11-03 15:00:00|64021|64001|64048.3|64038.3|64053.3|64038.3|64020.4|64000.4|648
1635951900000|2021-11-03 15:05:00|64048.2|64038.2|64046.2|64026.2|64053.8|64038.9|64038.3|64021.4|608
1635952200000|2021-11-03 15:10:00|64041.1|64031.1|64049.8|64039.8|64055.5|64041.8|64040.3|64025.4|497
1635952500000|2021-11-03 15:15:00|64049.7|64039.7|64060.6|64050.6|64066.7|64051.5|64049.6|64035|570
1635952800000|2021-11-03 15:20:00|64060.5|64050.5|64058.2|64038.2|64065.7|64051.8|64051.8|64036.9|480
1635953100000|2021-11-03 15:25:00|64053.5|64043.5|64043.2|64033.2|64059|64044.1|64042.5|64026.4|510
1635953400000|2021-11-03 15:30:00|64043.1|64033.1|64048.6|64038.6|64050.8|64038.7|64040.1|64026.1|481
1635953700000|2021-11-03 15:35:00|64048.7|64038.7|64052|64042|64059.7|64044.9|64046.7|64031.9|343
1635954000000|2021-11-03 15:40:00|64052.1|64042.1|64056.2|64036.2|64060.7|64048.3|64050.9|64035.3|424
1635954300000|2021-11-03 15:45:00|64051.4|64041.4|64045|64035|64056|64041.4|64039.5|64024.8|500
1635954600000|2021-11-03 15:50:00|64044.9|64034.9|64047|64027|64050.2|64035.3|64039.3|64024.5|463
1635954900000|2021-11-03 15:55:00|64046.3|64026.3|64034.7|64014.7|64047.9|64033.2|64026.3|64006.4|617
1635955200000|2021-11-03 16:00:00|64034.3|64014.3|64040.2|64020.2|64040.4|64020.4|64026.7|64010.3|655
1635955500000|2021-11-03 16:05:00|64039.9|64019.9|64041.5|64021.5|64042.6|64026.3|64032.1|64012.1|483
1635955800000|2021-11-03 16:10:00|64041.4|64021.4|64040|64020|64046.6|64031.2|64034.4|64018.1|551
1635956100000|2021-11-03 16:15:00|64040.1|64020.1|64041.5|64021.5|64041.9|64027.3|64034|64017.3|494
1635956400000|2021-11-03 16:20:00|64041.7|64021.7|64043.8|64023.8|64048.4|64032.8|64035|64019.3|607
1635956700000|2021-11-03 16:25:00|64043|64023|64043.2|64023.2|64047|64032|64034.8|64019.8|510
1635957000000|2021-11-03 16:30:00|64043.3|64023.3|64045.6|64025.6|64055.8|64037.9|64037.9|64023.3|579
1635957300000|2021-11-03 16:35:00|64045.7|64025.7|64047.2|64027.2|64047.6|64028.6|64037.9|64021.6|372
1635957600000|2021-11-03 16:40:00|64047.1|64027.1|64043.5|64033.5|64051.9|64036.3|64043|64027.1|406
1635957900000|2021-11-03 16:45:00|64043.6|64033.6|64058.6|64038.6|64060.9|64045.9|64042.7|64027.1|425
1635958200000|2021-11-03 16:50:00|64058.5|64038.5|64058.4|64038.4|64061.5|64046.5|64051.3|64036.1|483
1635958500000|2021-11-03 16:55:00|64058.5|64038.5|64059.4|64049.4|64068.6|64053.8|64050.6|64034.7|419
1635958800000|2021-11-03 17:00:00|64059.2|64049.2|64063.3|64043.3|64065.6|64050.4|64054.1|64038.7|431
1635959100000|2021-11-03 17:05:00|64063|64043|64058.7|64038.7|64063.6|64047.8|64053.3|64038.2|317
1635959400000|2021-11-03 17:10:00|64058.8|64038.8|64050.8|64030.8|64060.1|64043.9|64048.1|64029.2|337
1635959700000|2021-11-03 17:15:00|64050.7|64030.7|64051.3|64031.3|64054.8|64034.8|64049.7|64029.7|318
1635960000000|2021-11-03 17:20:00|64051.2|64031.2|64053.2|64033.2|64053.8|64033.8|64050.2|64030.2|306
1635960300000|2021-11-03 17:25:00|64053.1|64033.1|64049.1|64029.1|64053.1|64033.1|64048.3|64028.3|265
1635960600000|2021-11-03 17:30:00|64049|64029|64043.5|64033.5|64051.9|64036.9|64043|64028.1|254
1635960900000|2021-11-03 17:35:00|64048.6|64028.6|64041.6|64021.6|64049.4|64034.4|64034.7|64020|277
1635961200000|2021-11-03 17:40:00|64041.7|64021.7|64036.6|64016.6|64042.1|64026.1|64034.1|64016.2|242
1635961500000|2021-11-03 17:45:00|64036.8|64016.8|64036.9|64016.9|64038|64022.9|64032|64015.5|224
1635961800000|2021-11-03 17:50:00|64037.1|64017.1|64037.5|64017.5|64038.6|64022.8|64032.6|64016.9|211
1635962100000|2021-11-03 17:55:00|64037.6|64017.6|64041.5|64021.5|64063.5|64025.1|64027|63997.9|466
1635962400000|2021-11-03 18:00:00|64041.3|64021.3|63990.7|63970.7|64069|64023.9|63973.6|63953.6|1106
1635962700000|2021-11-03 18:05:00|63990.4|63970.4|63997.2|63977.2|64004.7|63984.7|63982.6|63962.6|1013
1635963000000|2021-11-03 18:10:00|63997|63977|64012.5|63992.5|64023.9|64003.9|63996.8|63976.8|1029
1635963300000|2021-11-03 18:15:00|64012.7|63992.7|64008.6|63988.6|64033.8|64013.8|64007.1|63987.1|1025
1635963600000|2021-11-03 18:20:00|64008.2|63988.2|63999.9|63979.9|64019.3|63999.3|63998.9|63978.9|998
1635963900000|2021-11-03 18:25:00|63999.7|63979.7|64023.8|64003.8|64023.8|64003.8|63992.4|63972.4|896
1635964200000|2021-11-03 18:30:00|64023.1|64003.1|64033.3|64013.3|64051.8|64031.8|64013.2|63993.2|1040
1635964500000|2021-11-03 18:35:00|64033.1|64013.1|64013.6|63993.6|64056.7|64036.7|63994.1|63974.1|1066
1635964800000|2021-11-03 18:40:00|64013.5|63993.5|63988.2|63968.2|64023.6|64003.6|63982.5|63962.5|1040
1635965100000|2021-11-03 18:45:00|63988.1|63968.1|63943.7|63923.7|63994.9|63974.9|63943.3|63923.3|1020
1635965400000|2021-11-03 18:50:00|63942.8|63922.8|63966.6|63946.6|63974.5|63954.5|63933.3|63913.3|1037
1635965700000|2021-11-03 18:55:00|63967|63947|63959.3|63939.3|63972|63952|63949.7|63929.7|998
1635966000000|2021-11-03 19:00:00|63959.7|63939.7|63983.3|63963.3|63992.3|63972.3|63950.7|63930.7|1010
1635966300000|2021-11-03 19:05:00|63983.5|63963.5|63951.7|63931.7|63984.7|63964.7|63948.8|63928.8|904
1635966600000|2021-11-03 19:10:00|63952.2|63932.2|63966.7|63946.7|63990.8|63970.8|63951.2|63931.2|909
1635966900000|2021-11-03 19:15:00|63967.4|63947.4|63975.8|63955.8|63975.8|63955.8|63957.6|63937.6|869
1635967200000|2021-11-03 19:20:00|63975.2|63955.2|63972.3|63952.3|63992|63972|63968|63948|772
1635967500000|2021-11-03 19:25:00|63972.5|63952.5|63973.8|63953.8|63984.7|63964.7|63970.1|63950.1|689
1635967800000|2021-11-03 19:30:00|63973.7|63953.7|63972.3|63952.3|63978.8|63958.8|63971.2|63951.2|732
1635968100000|2021-11-03 19:35:00|63973|63953|63947.5|63927.5|63973.1|63953.1|63943.3|63923.3|691
1635968400000|2021-11-03 19:40:00|63955.5|63935.5|63934.7|63914.7|63957.6|63937.6|63929.6|63909.6|709
1635968700000|2021-11-03 19:45:00|63934.8|63914.8|63936.5|63916.5|63938.3|63918.3|63931.5|63911.5|548
1635969000000|2021-11-03 19:50:00|63936.4|63916.4|63947.8|63927.8|63951.5|63931.5|63936|63916|619
1635969300000|2021-11-03 19:55:00|63947.4|63927.4|63947.4|63927.4|63950.1|63934.6|63937.1|63917.1|656
1635969600000|2021-11-03 20:00:00|63946.3|63926.3|63953.5|63933.5|63954.9|63934.9|63945.1|63925.1|487
1635969900000|2021-11-03 20:05:00|63953.7|63933.7|63955.5|63935.5|63957.8|63937.8|63951.8|63931.8|294
1635970200000|2021-11-03 20:10:00|63957.4|63937.4|63957.4|63937.4|63960.9|63940.9|63952.7|63932.7|391
1635970500000|2021-11-03 20:15:00|63957.8|63937.8|63957.5|63937.5|63960.5|63940.5|63955.9|63935.9|245
1635970800000|2021-11-03 20:20:00|63957.7|63937.7|63955.6|63935.6|63958.2|63938.2|63954.7|63934.7|196
1635971100000|2021-11-03 20:25:00|63956.4|63936.4|63956.9|63936.9|63959.5|63939.5|63954.3|63934.3|215
1635971400000|2021-11-03 20:30:00|63957.2|63937.2|63957.2|63937.2|63963|63943|63955.8|63935.8|254
1635971700000|2021-11-03 20:35:00|63959.3|63939.3|63957.7|63937.7|63960.2|63940.2|63955.9|63935.9|205
1635972000000|2021-11-03 20:40:00|63957.9|63937.9|63957.8|63937.8|63959|63939|63956|63936|300
1635972300000|2021-11-03 20:45:00|63957.9|63937.9|63957.8|63937.8|63963.7|63943.7|63955|63926.9|241
1635972600000|2021-11-03 20:50:00|63957.6|63937.6|63958.1|63938.1|63970.5|63943.2|63955.3|63927.4|322
1635972900000|2021-11-03 20:55:00|63958.7|63938.7|63961.2|63941.2|63970.7|63943.2|63955.6|63923.1|259
1635973200000|2021-11-03 21:00:00|63959.3|63939.3|63963.1|63935.8|63967.2|63940.2|63958.8|63935.8|53
1635973500000|2021-11-03 21:05:00|63963|63936.2|63958.3|63938.3|63963|63939.5|63957.9|63936.2|73
1635973800000|2021-11-03 21:10:00|63963.6|63931.7|63954.3|63928.1|63981.9|63939.2|63950.5|63900.3|125
1635974100000|2021-11-03 21:15:00|63952|63932|63955.2|63925.8|63981.9|63932.1|63950.5|63900.3|72
1635974400000|2021-11-03 21:20:00|63962.3|63919.9|63962.3|63919.9|64033.4|63931.4|63948.3|63913.3|144
1635974700000|2021-11-03 21:25:00|63952.8|63928|63960.5|63922.5|64033.1|63931.3|63950.5|63913.1|235
1635975000000|2021-11-03 21:30:00|63958|63927.3|63955.7|63926.5|63979|63932.6|63949.8|63904|299
1635975300000|2021-11-03 21:35:00|63953.2|63928.4|63953.2|63930.1|63955.7|63932.1|63950.5|63925.8|87
1635975600000|2021-11-03 21:40:00|63952.2|63928.8|63953.2|63928.4|63955.2|63931.5|63950.1|63925.8|72
1635975900000|2021-11-03 21:45:00|63950.2|63930.2|63950.5|63930.5|63955.2|63930.7|63949.6|63925.8|93
1635976200000|2021-11-03 21:50:00|63952.9|63928.3|63953.1|63928.6|63958|63931|63949.7|63922.8|91
1635976500000|2021-11-03 21:55:00|63955.6|63926.9|63952.6|63927.9|63961.3|63931.2|63950.5|63919.7|96
1635976800000|2021-11-03 22:00:00|63950.3|63930.3|63952|63919|63966.5|63933.3|63948.8|63904.2|251
1635977100000|2021-11-03 22:05:00|63952.4|63918.8|63951.2|63919.5|63966.2|63927.1|63948.7|63905.9|302
1635977400000|2021-11-03 22:10:00|63949.2|63921.3|63955.1|63929.1|63961.4|63929.5|63949.2|63915.7|322
1635977700000|2021-11-03 22:15:00|63955.5|63927.4|63949.5|63925.6|63965.8|63931.3|63948.1|63908.4|327
1635978000000|2021-11-03 22:20:00|63953.2|63922.6|63953.5|63922.8|63956.3|63931.3|63948.1|63920.2|325
1635978300000|2021-11-03 22:25:00|63951.7|63922.3|63949.4|63925.7|63980.9|63926.2|63948.9|63895.3|331
1635978600000|2021-11-03 22:30:00|63966.1|63923.2|63951.3|63925.1|63980.4|63931.2|63947.4|63895.6|500
1635978900000|2021-11-03 22:35:00|63952.3|63925.8|63951.5|63931.5|63978.8|63933.8|63948.9|63899|360
1635979200000|2021-11-03 22:40:00|63951.3|63931.3|63956.4|63936.4|63962.2|63937.7|63950.6|63927.5|350
1635979500000|2021-11-03 22:45:00|63954.4|63934.4|63956|63936|63958.3|63938.3|63954|63934|310
1635979800000|2021-11-03 22:50:00|63955|63935|63953.2|63933.2|63958.9|63938.7|63951.3|63930.2|363
1635980100000|2021-11-03 22:55:00|63953.9|63933.9|63952.7|63932.7|63965.8|63937.3|63951.2|63921.3|324
1635980400000|2021-11-03 23:00:00|63952.4|63932.4|63952|63932|63957.8|63935.9|63949.3|63929.3|456
1635980700000|2021-11-03 23:05:00|63951.9|63931.9|63944.9|63924.9|63952.5|63932.5|63944.6|63919.4|300
1635981000000|2021-11-03 23:10:00|63945.4|63925.4|63946|63926|63951.4|63930.4|63944.1|63922.3|226
1635981300000|2021-11-03 23:15:00|63946.1|63926.1|63948.4|63928.4|63955.8|63932.4|63945.7|63922.3|143
1635981600000|2021-11-03 23:20:00|63949.4|63929.4|63947.8|63927.8|63951.7|63931.7|63946.3|63926.3|152
1635981900000|2021-11-03 23:25:00|63947.3|63927.3|63946.2|63926.2|63956.2|63933.4|63944.8|63921.9|237
1635982200000|2021-11-03 23:30:00|63949|63929|63945.1|63925.1|63953.4|63930.1|63943|63921.8|317
1635982500000|2021-11-03 23:35:00|63947.8|63927.8|63944.8|63924.8|63951.5|63930|63943.1|63921.7|275
1635982800000|2021-11-03 23:40:00|63944.5|63924.5|63946.6|63926.6|63952.1|63930.7|63943.5|63921.9|326
1635983100000|2021-11-03 23:45:00|63947.7|63927.7|63946.2|63926.2|63955.3|63930.5|63944.3|63921.6|417
1635983400000|2021-11-03 23:50:00|63945.8|63925.8|63945.6|63925.6|63949|63929|63941.9|63921.9|383
1635983700000|2021-11-03 23:55:00|63946|63926|63934.8|63914.8|63947.1|63927.1|63931.3|63911.3|341
1635984000000|2021-11-04 00:00:00|63933.5|63913.5|63922|63902|63934.2|63914.2|63920.1|63900.1|692
1635984300000|2021-11-04 00:05:00|63922.1|63902.1|63934|63914|63935.3|63915.3|63920.2|63900.2|647
1635984600000|2021-11-04 00:10:00|63934.1|63914.1|63938|63918|63946.3|63925.9|63929|63908.2|597
1635984900000|2021-11-04 00:15:00|63937.5|63917.5|63933.8|63913.8|63942.4|63922.4|63931.3|63911.3|682
1635985200000|2021-11-04 00:20:00|63934|63914|63940.9|63920.9|63943.2|63923.2|63933.8|63913.8|659
1635985500000|2021-11-04 00:25:00|63941.3|63921.3|63940.4|63920.4|63943|63923|63933|63913|562
1635985800000|2021-11-04 00:30:00|63940.5|63920.5|63936.9|63926.9|63942.2|63927.1|63936.6|63917|557
1635986100000|2021-11-04 00:35:00|63936.8|63926.8|63943.6|63923.6|63953.6|63933.6|63936.8|63921.4|479
1635986400000|2021-11-04 00:40:00|63943.4|63923.4|63947.1|63927.1|63948.8|63931.6|63934.2|63919.1|479
1635986700000|2021-11-04 00:45:00|63947.2|63927.2|63942|63922|63947.9|63930|63933.3|63918.2|478
1635987000000|2021-11-04 00:50:00|63941.9|63921.9|63953.6|63933.6|63954.9|63934.9|63941.5|63921.5|492
1635987300000|2021-11-04 00:55:00|63953.5|63933.5|63951.7|63931.7|63954.2|63935.7|63945.4|63925.4|474
1635987600000|2021-11-04 01:00:00|63951.6|63931.6|63953.1|63933.1|63960.1|63940.3|63944.7|63929.7|689
1635987900000|2021-11-04 01:05:00|63952.5|63932.5|63957.4|63937.4|63959.4|63939.4|63952.4|63932.4|606
1635988200000|2021-11-04 01:10:00|63957.5|63937.5|63949.3|63929.3|63959.9|63939.9|63942.4|63922.4|580
1635988500000|2021-11-04 01:15:00|63949.1|63929.1|63944.8|63924.8|63957.4|63937.4|63941.3|63924.2|657
1635988800000|2021-11-04 01:20:00|63944.7|63924.7|63953.5|63933.5|63958.9|63944|63943.9|63924.3|567
1635989100000|2021-11-04 01:25:00|63953.9|63933.9|63940.2|63930.2|63955.1|63939.6|63938.6|63922.9|493
1635989400000|2021-11-04 01:30:00|63939.9|63929.9|63958.8|63938.8|63965.7|63945.7|63938.7|63923.9|801
1635989700000|2021-11-04 01:35:00|63958.7|63938.7|63962.5|63942.5|63963.8|63948.8|63945|63928.7|703
1635990000000|2021-11-04 01:40:00|63962.6|63942.6|63957.1|63937.1|63963|63947.1|63950.9|63932.6|696
1635990300000|2021-11-04 01:45:00|63957.2|63937.2|63957.8|63937.8|63959.4|63944|63941.4|63926.5|575
1635990600000|2021-11-04 01:50:00|63957.9|63937.9|63954.6|63944.6|63961.8|63946.8|63952.2|63936.1|547
1635990900000|2021-11-04 01:55:00|63954.5|63944.5|63961|63941|63966.5|63950|63951|63936.3|602
1635991200000|2021-11-04 02:00:00|63961.2|63941.2|63958.8|63948.8|63972.5|63958.3|63955.7|63940.7|674
1635991500000|2021-11-04 02:05:00|63959|63949|63971.9|63951.9|63972.9|63958|63956.4|63942.1|573
1635991800000|2021-11-04 02:10:00|63971.7|63951.7|63959.9|63939.9|63972|63956.9|63959.8|63939.8|484
1635992100000|2021-11-04 02:15:00|63960|63940|63951.3|63941.3|63962.7|63946.4|63950.9|63936.3|470
1635992400000|2021-11-04 02:20:00|63957.1|63937.1|63959.7|63939.7|63965.3|63949.8|63952.1|63937|621
1635992700000|2021-11-04 02:25:00|63959.6|63939.6|63962.7|63942.7|63965.9|63950.7|63956.5|63939.4|570
1635993000000|2021-11-04 02:30:00|63962.8|63942.8|63951.6|63941.6|63965.7|63951.2|63951.2|63938.4|611
1635993300000|2021-11-04 02:35:00|63951.5|63941.5|63951.7|63941.7|63957.4|63943.2|63947.9|63934.7|484
1635993600000|2021-11-04 02:40:00|63957|63937|63926.4|63916.4|63957.1|63942.3|63926.4|63911.4|588
1635993900000|2021-11-04 02:45:00|63926.5|63916.5|63931|63921|63936.8|63921|63920.7|63907.4|506
1635994200000|2021-11-04 02:50:00|63936|63916|63922.6|63912.6|63936.2|63921.3|63918.6|63905.2|532
1635994500000|2021-11-04 02:55:00|63922.3|63912.3|63920|63910|63929|63919|63919.9|63909.9|529
1635994800000|2021-11-04 03:00:00|63919.8|63909.8|63923.7|63913.7|63929.9|63915.8|63918.7|63904.6|418
1635995100000|2021-11-04 03:05:00|63923.6|63913.6|63921.6|63911.6|63928.9|63915.3|63919.9|63907.1|325
1635995400000|2021-11-04 03:10:00|63921.7|63911.7|63924.2|63904.2|63924.6|63911.9|63913.1|63898.3|458
1635995700000|2021-11-04 03:15:00|63924.1|63904.1|63922|63902|63927.8|63912.9|63917.1|63900.2|467
1635996000000|2021-11-04 03:20:00|63922.1|63902.1|63925.5|63905.5|63927.2|63912.6|63915.2|63899.6|384
1635996300000|2021-11-04 03:25:00|63925.8|63905.8|63931.2|63921.2|63936.5|63921.4|63920.5|63905.8|482
1635996600000|2021-11-04 03:30:00|63931.3|63921.3|63938.5|63918.5|63940.7|63926.3|63927.1|63912.2|511
1635996900000|2021-11-04 03:35:00|63938.6|63918.6|63932.2|63922.2|63939.7|63925.3|63931.8|63916.9|322
1635997200000|2021-11-04 03:40:00|63932.1|63922.1|63939|63919|63939.5|63924.7|63931.4|63916.7|222
1635997500000|2021-11-04 03:45:00|63939.3|63919.3|63942|63922|63945.5|63928.4|63933.6|63918.8|335
1635997800000|2021-11-04 03:50:00|63942.1|63922.1|63939.2|63929.2|63945.1|63930.1|63935.9|63921.5|299
1635998100000|2021-11-04 03:55:00|63939.3|63929.3|63942|63932|63947.9|63932.9|63935.6|63920.9|267
1635998400000|2021-11-04 04:00:00|63942.2|63932.2|63946.4|63926.4|63947.3|63934.2|63938.3|63923.6|414
1635998700000|2021-11-04 04:05:00|63946.7|63926.7|63943.9|63933.9|63948.6|63934.1|63941.3|63926.7|208
1635999000000|2021-11-04 04:10:00|63944|63934|63942.5|63932.5|63948.5|63934.3|63939.1|63925.4|263
1635999300000|2021-11-04 04:15:00|63947.6|63927.6|63940.7|63930.7|63948.9|63934.2|63938.7|63923.8|234
1635999600000|2021-11-04 04:20:00|63940.9|63930.9|63943.5|63923.5|63947.7|63932.5|63938.1|63922.2|272
1635999900000|2021-11-04 04:25:00|63943.7|63923.7|63941.4|63931.4|63946.5|63931.9|63937.7|63922.9|343
1636000200000|2021-11-04 04:30:00|63941.2|63931.2|63941.1|63931.1|63948.4|63933.5|63939.9|63924.2|302
1636000500000|2021-11-04 04:35:00|63941|63931|63943.2|63933.2|63948.3|63933.7|63940.6|63925.8|278
1636000800000|2021-11-04 04:40:00|63943.3|63933.3|63942.8|63922.8|63948.6|63933.7|63937.5|63922.4|327
1636001100000|2021-11-04 04:45:00|63937.8|63927.8|63940|63930|63947.6|63932.9|63937.6|63922.9|328
1636001400000|2021-11-04 04:50:00|63939.9|63929.9|63938.4|63928.4|63945.4|63930.6|63938.1|63924.1|186
1636001700000|2021-11-04 04:55:00|63938.5|63928.5|63940.5|63930.5|63943.6|63931|63938.1|63923.2|254
1636002000000|2021-11-04 05:00:00|63940.4|63930.4|63941.1|63921.1|63943.4|63930.6|63933.4|63918.6|373
1636002300000|2021-11-04 05:05:00|63941.2|63921.2|63936|63926|63941.4|63926.3|63934.3|63919.4|309
1636002600000|2021-11-04 05:10:00|63935.8|63925.8|63948.5|63928.5|63949.3|63931.1|63934.2|63919|430
1636002900000|2021-11-04 05:15:00|63948.2|63928.2|63948.1|63928.1|63951|63935.7|63941.9|63926.8|473
1636003200000|2021-11-04 05:20:00|63947.9|63927.9|63942.7|63932.7|63951.1|63934.4|63940.1|63924.9|405
1636003500000|2021-11-04 05:25:00|63942.6|63932.6|63947.4|63927.4|63949.3|63934.4|63941|63925.9|396
1636003800000|2021-11-04 05:30:00|63947.6|63927.6|63940.7|63930.7|63951|63935.7|63938.8|63923.9|484
1636004100000|2021-11-04 05:35:00|63940.4|63930.4|63941.6|63931.6|63948.3|63933.7|63936|63921.2|499
1636004400000|2021-11-04 05:40:00|63943|63933|63940.7|63930.7|63950.6|63935|63933|63917.9|579
1636004700000|2021-11-04 05:45:00|63940.8|63930.8|63950.8|63930.8|63951.5|63937|63938.9|63922.2|519
1636005000000|2021-11-04 05:50:00|63950.9|63930.9|63945.3|63935.3|63951.1|63936.5|63934.1|63918.1|675
1636005300000|2021-11-04 05:55:00|63950.9|63930.9|63956.2|63936.2|63956.2|63942.9|63937.7|63921|736
1636005600000|2021-11-04 06:00:00|63956|63936|63941.7|63931.7|63956|63939.2|63934.9|63920.4|573
1636005900000|2021-11-04 06:05:00|63941.6|63931.6|63940.7|63930.7|63950.2|63935.8|63936.9|63922.3|506
1636006200000|2021-11-04 06:10:00|63940.4|63930.4|63950.4|63930.4|63950.4|63935.5|63937.4|63923.1|656
1636006500000|2021-11-04 06:15:00|63950.3|63930.3|63953.2|63943.2|63962.6|63947|63943|63928|601
1636006800000|2021-11-04 06:20:00|63953.1|63943.1|63949.9|63939.9|63961.6|63947|63949.9|63938.8|507
1636007100000|2021-11-04 06:25:00|63950.2|63940.2|63955.5|63935.5|63956|63942.6|63946.4|63932.6|557
1636007400000|2021-11-04 06:30:00|63955.6|63935.6|63946.6|63936.6|63956|63941.8|63945.3|63931.6|511
1636007700000|2021-11-04 06:35:00|63946.7|63936.7|63940.9|63930.9|63950.3|63936.8|63937.4|63924|465
1636008000000|2021-11-04 06:40:00|63941.3|63931.3|63941.9|63931.9|63949.8|63936.3|63941|63929.8|293
1636008300000|2021-11-04 06:45:00|63941.8|63931.8|63939.7|63929.7|63948.2|63935.7|63937.6|63925|358
1636008600000|2021-11-04 06:50:00|63939.6|63929.6|63938.5|63928.5|63945.9|63931.4|63936.7|63923|395
1636008900000|2021-11-04 06:55:00|63939.2|63929.2|63955.7|63935.7|63955.7|63935.7|63935.6|63920.3|582
1636009200000|2021-11-04 07:00:00|63949.9|63939.9|63942|63932|63955.2|63941.7|63941.1|63926|634
1636009500000|2021-11-04 07:05:00|63942.1|63932.1|63943.9|63923.9|63947.4|63932.8|63938.5|63923.6|496
1636009800000|2021-11-04 07:10:00|63944|63924|63941.4|63931.4|63949.2|63936|63937.7|63922.3|437
1636010100000|2021-11-04 07:15:00|63941.5|63931.5|63937.8|63927.8|63942.8|63932.3|63935.9|63921.6|466
1636010400000|2021-11-04 07:20:00|63937.9|63927.9|63946|63926|63947|63932.2|63936.6|63923.1|526
1636010700000|2021-11-04 07:25:00|63945.8|63925.8|63943.1|63933.1|63948.7|63934.2|63932.5|63917.4|643
1636011000000|2021-11-04 07:30:00|63943|63933|63951.3|63941.3|63958.2|63943.3|63938.7|63924|573
1636011300000|2021-11-04 07:35:00|63951.2|63941.2|63946.3|63936.3|63955.7|63941.6|63944.7|63929.9|481
1636011600000|2021-11-04 07:40:00|63946|63936|63944.4|63934.4|63951.1|63936.7|63941.5|63929.5|501
1636011900000|2021-11-04 07:45:00|63944.3|63934.3|63948.4|63938.4|63951.2|63938.6|63942.5|63927.8|428
1636012200000|2021-11-04 07:50:00|63948.6|63938.6|63953.3|63943.3|63959.2|63944.5|63944|63929.6|503
1636012500000|2021-11-04 07:55:00|63953|63943|63958.6|63948.6|63964.7|63949.9|63953|63939.1|555
1636012800000|2021-11-04 08:00:00|63958.7|63948.7|63956.7|63946.7|63966.6|63952|63950|63939.8|630
1636013100000|2021-11-04 08:05:00|63956.8|63946.8|63962.9|63942.9|63968.3|63953|63952.1|63937.7|704
1636013400000|2021-11-04 08:10:00|63962.6|63942.6|63963.6|63943.6|63970.2|63955.2|63957|63941.8|693
1636013700000|2021-11-04 08:15:00|63958.8|63948.8|63979.2|63959.2|63984.5|63970|63958.3|63943.9|770
1636014000000|2021-11-04 08:20:00|63978.8|63958.8|63967.3|63957.3|63988.8|63973.6|63964.9|63950.2|660
1636014300000|2021-11-04 08:25:00|63967.2|63957.2|63972.5|63962.5|63974|63962.5|63959.7|63944.8|535
1636014600000|2021-11-04 08:30:00|63972.3|63962.3|63973.9|63953.9|63979.8|63965.3|63962.3|63947|535
1636014900000|2021-11-04 08:35:00|63974|63954|63974.5|63954.5|63975.3|63959.4|63966.2|63952|437
1636015200000|2021-11-04 08:40:00|63974.7|63954.7|63977.1|63967.1|63981.7|63967.2|63967.5|63953.7|471
1636015500000|2021-11-04 08:45:00|63977|63967|63977.9|63967.9|63982.8|63968.6|63972.9|63958.6|522
1636015800000|2021-11-04 08:50:00|63978.3|63968.3|63981.6|63971.6|63982|63972|63970.9|63956.3|456
1636016100000|2021-11-04 08:55:00|63981.7|63971.7|63984|63974|63991.8|63977.9|63979.3|63963.7|614
1636016400000|2021-11-04 09:00:00|63983.9|63973.9|63986.5|63976.5|63997.5|63983.3|63983.8|63971.5|452
1636016700000|2021-11-04 09:05:00|63986.3|63976.3|63987.9|63977.9|63994.6|63980.1|63985|63970.6|431
1636017000000|2021-11-04 09:10:00|63987.8|63977.8|63982.9|63972.9|63995.1|63980.4|63982.2|63972.2|448
1636017300000|2021-11-04 09:15:00|63982.8|63972.8|63995.2|63975.2|63995.8|63980.9|63981.4|63968.4|505
1636017600000|2021-11-04 09:20:00|63995.3|63975.3|63990.1|63980.1|63997|63981.2|63987.8|63972.9|457
1636017900000|2021-11-04 09:25:00|63995|63975|63996.7|63986.7|64001.7|63987.4|63989.5|63974.4|470
1636018200000|2021-11-04 09:30:00|63996.8|63986.8|64008.4|63998.4|64013.4|63998.5|63996.8|63986.8|454
1636018500000|2021-11-04 09:35:00|64008.5|63998.5|64007.1|63997.1|64014.3|64000.1|64004.6|63991.1|325
1636018800000|2021-11-04 09:40:00|64007|63997|64011.3|63991.3|64018.4|64003.2|64006.5|63991.2|530
1636019100000|2021-11-04 09:45:00|64011.6|63991.6|64009.4|63999.4|64018.4|64004.6|64006.8|63991.5|510
1636019400000|2021-11-04 09:50:00|64009|63999|63993.8|63983.8|64016.1|64001.1|63992.8|63976.7|610
1636019700000|2021-11-04 09:55:00|63993.9|63983.9|63991.5|63971.5|64002.3|63987.7|63985.7|63969.7|554
1636020000000|2021-11-04 10:00:00|63991.6|63971.6|63995.3|63975.3|63997|63982.6|63986.8|63971.6|614
1636020300000|2021-11-04 10:05:00|63995.5|63975.5|64002.7|63982.7|64006.3|63991.3|63995.4|63975.4|443
1636020600000|2021-11-04 10:10:00|64002.8|63982.8|64001.4|63981.4|64002.9|63986.6|63996.1|63980.8|273
1636020900000|2021-11-04 10:15:00|64001.3|63981.3|63998.4|63988.4|64003.9|63989|63988.9|63973.5|386
1636021200000|2021-11-04 10:20:00|64003.4|63983.4|63999.7|63989.7|64005|63990.2|63997.7|63983|327
1636021500000|2021-11-04 10:25:00|63999.8|63989.8|64001.5|63991.5|64004.5|63991.8|63996.6|63981|420
1636021800000|2021-11-04 10:30:00|64001.2|63991.2|64003.5|63993.5|64008.9|63994.3|63998.6|63983.5|434
1636022100000|2021-11-04 10:35:00|64003.6|63993.6|64007.6|63997.6|64014|63999.2|64001.6|63986.1|374
1636022400000|2021-11-04 10:40:00|64007.5|63997.5|64010.8|64000.8|64016.7|64001.4|64005.3|63990.1|361
1636022700000|2021-11-04 10:45:00|64010.7|64000.7|64008.1|63998.1|64018.2|64004.2|64008|63993.4|404
1636023000000|2021-11-04 10:50:00|64008.3|63998.3|64008.5|63998.5|64016.9|64002.4|64007.6|63992.4|424
1636023300000|2021-11-04 10:55:00|64008.4|63998.4|64012.3|63992.3|64014.2|63999.2|64007.2|63990.2|354
1636023600000|2021-11-04 11:00:00|64012.2|63992.2|64008.2|63998.2|64014|63998.4|64006.9|63991.9|309
1636023900000|2021-11-04 11:05:00|64008.1|63998.1|64009.3|63989.3|64013.4|63998.8|64003.6|63989.2|384
1636024200000|2021-11-04 11:10:00|64004.7|63994.7|64008.5|63998.5|64013.8|63999|64004.4|63989.9|290
1636024500000|2021-11-04 11:15:00|64008.2|63998.2|64004.2|63994.2|64013.5|63999|64003.4|63993.3|344
1636024800000|2021-11-04 11:20:00|64005|63995|64006.1|63996.1|64010.4|63998.7|64005|63990.1|241
1636025100000|2021-11-04 11:25:00|64006|63996|64003.2|63993.2|64012.5|63997|64001.7|63987.1|316
1636025400000|2021-11-04 11:30:00|64003.1|63993.1|64001.6|63991.6|64008.6|63995.5|64000.9|63985.6|454
1636025700000|2021-11-04 11:35:00|64001.7|63991.7|64013.3|63993.3|64016.6|64001.8|64001.3|63991.3|474
1636026000000|2021-11-04 11:40:00|64013.1|63993.1|64014.4|63994.4|64019.3|64004|64009.1|63992.4|606
1636026300000|2021-11-04 11:45:00|64015.2|63995.2|64015.5|63995.5|64016.9|64002.2|64008|63992.9|409
1636026600000|2021-11-04 11:50:00|64015.6|63995.6|64017.5|63997.5|64018.6|64003|64009.5|63995.6|350
1636026900000|2021-11-04 11:55:00|64017.6|63997.6|64017|63997|64021.9|64003.1|64011.7|63996|473
1636027200000|2021-11-04 12:00:00|64017.4|63997.4|64017.3|63997.3|64020.4|64000.4|64005.7|63985.7|1036
1636027500000|2021-11-04 12:05:00|64017.2|63997.2|64006.9|63986.9|64017.6|63997.6|63998.5|63983.1|900
1636027800000|2021-11-04 12:10:00|64007|63987|64010.2|63990.2|64017|63997|64006.3|63986.3|875
1636028100000|2021-11-04 12:15:00|64009.6|63989.6|64007.5|63997.5|64016.8|63998.9|64005.2|63989|788
1636028400000|2021-11-04 12:20:00|64007.4|63997.4|63996.7|63986.7|64012|63997.4|63995.2|63980.4|597
1636028700000|2021-11-04 12:25:00|63996.5|63986.5|63990.7|63970.7|63997.4|63986.8|63980.8|63966.6|601
1636029000000|2021-11-04 12:30:00|63989.4|63969.4|63990.9|63970.9|63995.4|63978.5|63978.6|63963.8|721
1636029300000|2021-11-04 12:35:00|63990.8|63970.8|63982.3|63972.3|63998.9|63984|63982.1|63967.1|699
1636029600000|2021-11-04 12:40:00|63982.5|63972.5|63985|63975|63994.4|63979.5|63980.5|63966.5|743
1636029900000|2021-11-04 12:45:00|63985.1|63975.1|63980.9|63960.9|63989.8|63975.3|63972.5|63959.2|615
1636030200000|2021-11-04 12:50:00|63980.8|63960.8|63970.6|63960.6|63980.9|63966.2|63968.6|63953.6|665
1636030500000|2021-11-04 12:55:00|63975.7|63955.7|63977|63967|63983.9|63969.9|63969.3|63954.7|731
1636030800000|2021-11-04 13:00:00|63976.8|63966.8|63974.2|63954.2|63985.7|63970.2|63969.7|63954.1|843
1636031100000|2021-11-04 13:05:00|63968.9|63958.9|63964|63954|63976.2|63961.7|63962|63946.9|700
1636031400000|2021-11-04 13:10:00|63963.9|63953.9|63961.9|63951.9|63971|63955.2|63950.5|63935.5|671
1636031700000|2021-11-04 13:15:00|63962|63952|63960.9|63950.9|63970.4|63955.3|63956.3|63942.5|709
1636032000000|2021-11-04 13:20:00|63966.3|63946.3|63961.8|63951.8|63967|63953.3|63957.5|63942.2|636
1636032300000|2021-11-04 13:25:00|63961.6|63951.6|63978.3|63958.3|63983|63964.3|63960.2|63945.2|659
1636032600000|2021-11-04 13:30:00|63978.2|63958.2|63975.4|63965.4|63981|63966.4|63964.4|63952|731
1636032900000|2021-11-04 13:35:00|63975.5|63965.5|63970.5|63960.5|63979.6|63965.9|63968.5|63952.4|748
1636033200000|2021-11-04 13:40:00|63970.4|63960.4|63962.7|63952.7|63976.9|63961.8|63960.9|63945.9|654
1636033500000|2021-11-04 13:45:00|63962.6|63952.6|63969.3|63949.3|63972.5|63957.1|63958.8|63944.3|721
1636033800000|2021-11-04 13:50:00|63969.4|63949.4|63959.4|63939.4|63971.6|63956.5|63952.3|63936.8|659
1636034100000|2021-11-04 13:55:00|63960.2|63940.2|63951.3|63941.3|63960.5|63945.2|63947.8|63933.3|671
1636034400000|2021-11-04 14:00:00|63951.2|63941.2|63963.7|63943.7|63965.5|63945.5|63946.9|63931.8|791
1636034700000|2021-11-04 14:05:00|63963.8|63943.8|63957.6|63947.6|63969|63949.4|63954.2|63938.9|766
1636035000000|2021-11-04 14:10:00|63957.2|63947.2|63949|63939|63959.6|63947.6|63947.5|63932.3|734
1636035300000|2021-11-04 14:15:00|63949.2|63939.2|63968.2|63948.2|63970.4|63950.4|63938.9|63924.5|760
1636035600000|2021-11-04 14:20:00|63968.1|63948.1|63958.4|63938.4|63970|63953.5|63952.3|63937.5|769
1636035900000|2021-11-04 14:25:00|63958.3|63938.3|63939.5|63929.5|63960.2|63944.6|63938.1|63922.7|778
1636036200000|2021-11-04 14:30:00|63939.6|63929.6|63946.3|63926.3|63954.6|63937.8|63939.3|63924.1|693
1636036500000|2021-11-04 14:35:00|63946.5|63926.5|63955|63935|63963.3|63946.9|63937.8|63922.8|775
1636036800000|2021-11-04 14:40:00|63958.5|63938.5|63973.6|63953.6|63976.2|63960.2|63956.4|63936.4|697
1636037100000|2021-11-04 14:45:00|63973.4|63953.4|63973.5|63953.5|63976.6|63961.6|63964.3|63948.8|650
1636037400000|2021-11-04 14:50:00|63973.2|63953.2|63966.1|63946.1|63973.7|63955.9|63958.2|63941.9|614
1636037700000|2021-11-04 14:55:00|63966.4|63946.4|63964.6|63944.6|63970.1|63954.3|63957.6|63942.5|614
1636038000000|2021-11-04 15:00:00|63964.7|63944.7|63975.1|63955.1|63978.4|63963.1|63960.4|63944.7|697
1636038300000|2021-11-04 15:05:00|63975.3|63955.3|63988.7|63968.7|63994.2|63974.2|63967.2|63951.1|758
1636038600000|2021-11-04 15:10:00|63988.3|63968.3|63986.3|63966.3|63989.3|63973.5|63976.4|63959.8|594
1636038900000|2021-11-04 15:15:00|63986.8|63966.8|63978.4|63958.4|63987.2|63971.6|63972.9|63957.4|639
1636039200000|2021-11-04 15:20:00|63978.3|63958.3|64000.2|63980.2|64000.3|63982.7|63978.3|63958.3|615
1636039500000|2021-11-04 15:25:00|64000.8|63980.8|64026.7|64006.7|64027.6|64012.7|64000.8|63980.8|762
1636039800000|2021-11-04 15:30:00|64026.3|64006.3|64028.7|64008.7|64029.7|64014.4|64013|63997.9|582
1636040100000|2021-11-04 15:35:00|64028.6|64008.6|64023.7|64003.7|64028.9|64014.2|64015.1|63997.7|544
1636040400000|2021-11-04 15:40:00|64024|64004|64008.5|63988.5|64028.1|64013.1|64002.7|63987|631
1636040700000|2021-11-04 15:45:00|64008.2|63988.2|64019.9|63999.9|64022.2|64006.3|64001.8|63985.9|665
1636041000000|2021-11-04 15:50:00|64020|64000|64005.1|63985.1|64020.9|64005.7|64000.3|63981.7|699
1636041300000|2021-11-04 15:55:00|64004.9|63984.9|63992.2|63972.2|64004.9|63987.7|63988.1|63972.2|607
1636041600000|2021-11-04 16:00:00|63992.3|63972.3|63984.4|63964.4|63992.3|63974.7|63978.9|63961.1|741
1636041900000|2021-11-04 16:05:00|63984.3|63964.3|63986|63966|63993.2|63976.3|63976|63960.5|665
1636042200000|2021-11-04 16:10:00|63985.7|63965.7|63986.4|63966.4|63989.2|63973.7|63978.8|63963.8|607
1636042500000|2021-11-04 16:15:00|63986.5|63966.5|63989.2|63979.2|63996.7|63981.6|63980.2|63963.9|599
1636042800000|2021-11-04 16:20:00|63989.1|63979.1|63997.9|63977.9|64000.7|63985.5|63989.1|63973.8|461
1636043100000|2021-11-04 16:25:00|63998.2|63978.2|63997.6|63977.6|64001.1|63986.3|63992.6|63976.5|548
1636043400000|2021-11-04 16:30:00|63997.1|63977.1|63998.8|63978.8|64003.3|63988.3|63991.7|63976.2|567
1636043700000|2021-11-04 16:35:00|63998.9|63978.9|63994.6|63974.6|64001.4|63986.3|63986.9|63966.9|528
1636044000000|2021-11-04 16:40:00|63994.7|63974.7|63997.4|63977.4|64000.1|63985|63993|63974.4|460
1636044300000|2021-11-04 16:45:00|63996.9|63976.9|63996.2|63976.2|64002.2|63985.5|63990.5|63974.5|490
1636044600000|2021-11-04 16:50:00|63996.4|63976.4|63997.5|63977.5|64001.1|63981.3|63983.3|63968.1|540
1636044900000|2021-11-04 16:55:00|63997.6|63977.6|63988.8|63968.8|64003.5|63983.5|63987.9|63967.9|531
1636045200000|2021-11-04 17:00:00|63988.7|63968.7|63993.5|63973.5|63996.8|63977.5|63986|63966|449
1636045500000|2021-11-04 17:05:00|63993.4|63973.4|63996.4|63976.4|63998.4|63981.9|63991.3|63971.3|285
1636045800000|2021-11-04 17:10:00|63996.3|63976.3|63987.9|63977.9|63998.6|63982.6|63987.5|63972.8|414
1636046100000|2021-11-04 17:15:00|63988|63978|63985.6|63965.6|63994.9|63979.6|63979.5|63963.8|390
1636046400000|2021-11-04 17:20:00|63985.7|63965.7|63991.1|63971.1|63994.1|63978.7|63979.5|63962.4|529
1636046700000|2021-11-04 17:25:00|63991.2|63971.2|63991.1|63971.1|63997.5|63979.7|63986.7|63970|599
1636047000000|2021-11-04 17:30:00|63990.9|63970.9|63992.9|63972.9|63994.3|63978.8|63984.4|63967.9|454
1636047300000|2021-11-04 17:35:00|63992.8|63972.8|63993.7|63973.7|63994.7|63979.8|63987.8|63972|321
1636047600000|2021-11-04 17:40:00|63993.6|63973.6|63994.3|63974.3|63994.6|63979.3|63986.9|63971.9|304
1636047900000|2021-11-04 17:45:00|63994.1|63974.1|63994.7|63974.7|63995|63979.4|63987.4|63970.1|303
1636048200000|2021-11-04 17:50:00|63993.8|63973.8|63991.9|63971.9|63994.8|63979.1|63988.6|63969.7|260
1636048500000|2021-11-04 17:55:00|63991.8|63971.8|63989.8|63969.8|63991.9|63976.3|63982.9|63967.3|263
1636048800000|2021-11-04 18:00:00|63989.7|63969.7|63990.2|63970.2|63990.7|63974|63982.5|63964.7|410
1636049100000|2021-11-04 18:05:00|63987.5|63967.5|63985.5|63965.5|63988|63972.9|63981.4|63964.7|285
1636049400000|2021-11-04 18:10:00|63985.6|63965.6|63984|63964|63988.1|63969.5|63978.5|63961.9|376
1636049700000|2021-11-04 18:15:00|63984.2|63964.2|63979.9|63959.9|63987|63969.3|63974.5|63957.6|468
1636050000000|2021-11-04 18:20:00|63980|63960|63980.1|63960.1|63982.3|63966.9|63974.6|63958.4|314
1636050300000|2021-11-04 18:25:00|63979.9|63959.9|63982|63962|63983.2|63968.3|63975.7|63958.9|424
1636050600000|2021-11-04 18:30:00|63981.8|63961.8|63979.1|63959.1|63981.8|63965.3|63974.3|63958.4|305
1636050900000|2021-11-04 18:35:00|63979.4|63959.4|63980.1|63960.1|63980.9|63965.5|63974.9|63958.2|429
1636051200000|2021-11-04 18:40:00|63980|63960|63978|63958|63980.8|63965.4|63974.9|63957.3|300
1636051500000|2021-11-04 18:45:00|63977.9|63957.9|63975.5|63955.5|63978.6|63960.9|63968.6|63953.1|433
1636051800000|2021-11-04 18:50:00|63975.6|63955.6|63971.2|63951.2|63975.9|63955.9|63968.9|63948.9|419
1636052100000|2021-11-04 18:55:00|63971.1|63951.1|63981|63961|63981.8|63961.8|63969.7|63949.7|365
1636052400000|2021-11-04 19:00:00|63981.3|63961.3|63977.8|63957.8|63982.5|63962.5|63977.3|63957.3|410
1636052700000|2021-11-04 19:05:00|63978|63958|63974.8|63954.8|63978.3|63958.3|63973.6|63953.6|295
1636053000000|2021-11-04 19:10:00|63974.2|63954.2|63971.9|63951.9|63975.9|63955.9|63971.4|63951.4|376
1636053300000|2021-11-04 19:15:00|63971.8|63951.8|63972.6|63952.6|63975|63959.6|63969.6|63950.3|253
1636053600000|2021-11-04 19:20:00|63973|63953|63975.3|63955.3|63976|63957.7|63967.7|63952.1|268
1636053900000|2021-11-04 19:25:00|63975.2|63955.2|63981.3|63961.3|63982.3|63962.3|63970.2|63954.3|295
1636054200000|2021-11-04 19:30:00|63981.5|63961.5|63979.1|63959.1|63982.8|63962.8|63977|63957|336
1636054500000|2021-11-04 19:35:00|63979.2|63959.2|63973.7|63953.7|63981|63964.5|63973.6|63953.6|289
1636054800000|2021-11-04 19:40:00|63973.8|63953.8|63980.1|63960.1|63982.6|63962.6|63969|63953.4|347
1636055100000|2021-11-04 19:45:00|63980.4|63960.4|63973.8|63963.8|63980.8|63964.5|63973.7|63959|225
1636055400000|2021-11-04 19:50:00|63978.7|63958.7|63980.5|63960.5|63981.4|63964.3|63973.8|63958.6|215
1636055700000|2021-11-04 19:55:00|63980.2|63960.2|63974.2|63954.2|63983.4|63965.3|63974.2|63954.2|285
1636056000000|2021-11-04 20:00:00|63974.9|63954.9|63976.6|63956.6|63978.9|63958.9|63973.6|63953.6|354
1636056300000|2021-11-04 20:05:00|63976.8|63956.8|63977.4|63957.4|63978.9|63958.9|63975.8|63955.8|286
1636056600000|2021-11-04 20:10:00|63977.1|63957.1|63980.7|63960.7|63981.1|63961.1|63976.6|63956.6|262
1636056900000|2021-11-04 20:15:00|63980.9|63960.9|63979.8|63959.8|63981|63961|63978.6|63958.6|192
1636057200000|2021-11-04 20:20:00|63979.9|63959.9|63984.8|63964.8|63985.2|63965.2|63979.3|63959.3|211
1636057500000|2021-11-04 20:25:00|63985|63965|63985.3|63965.3|63985.8|63965.8|63983.8|63963.8|188
1636057800000|2021-11-04 20:30:00|63986.2|63966.2|63976.9|63956.9|63987.4|63967.4|63972.8|63952.8|332
1636058100000|2021-11-04 20:35:00|63977.2|63957.2|63981.8|63961.8|63983.2|63963.2|63974.1|63954.1|292
1636058400000|2021-11-04 20:40:00|63981.6|63961.6|63983.7|63963.7|63984.5|63964.5|63981.3|63961.3|143
1636058700000|2021-11-04 20:45:00|63983.3|63963.3|63980.3|63960.3|63987.8|63967.8|63974.9|63954.9|220
1636059000000|2021-11-04 20:50:00|63980.2|63960.2|63979.5|63959.5|63980.7|63960.7|63973.5|63953.5|215
1636059300000|2021-11-04 20:55:00|63979.9|63959.9|63981.7|63961.7|63989.2|63966.5|63971.9|63946.6|238
1636059600000|2021-11-04 21:00:00|63982.1|63962.1|63988.8|63958.7|63990.2|63964.1|63980.8|63955.9|69
1636059900000|2021-11-04 21:05:00|63989|63957.9|63983|63963|63995.1|63963.7|63982.7|63952.2|102
1636060200000|2021-11-04 21:10:00|63988.3|63955.8|63983.7|63963.7|63992.7|63964.5|63981.8|63954.2|180
1636060500000|2021-11-04 21:15:00|63982.5|63962.5|63989.6|63958.1|63994.1|63966|63978.7|63954.2|261
1636060800000|2021-11-04 21:20:00|63989.7|63958.2|63981.4|63961.4|63994.8|63965.4|63980.1|63955.1|335
1636061100000|2021-11-04 21:25:00|63983.2|63963.2|63983.2|63963.2|63993|63966|63979.8|63956.5|117
1636061400000|2021-11-04 21:30:00|63989.6|63958.9|63983.9|63963.9|63995.2|63965.7|63982.9|63955.2|133
1636061700000|2021-11-04 21:35:00|63984.4|63964.4|63984.7|63964.7|63990.5|63965.8|63983.2|63953.6|132
1636062000000|2021-11-04 21:40:00|63984.6|63964.6|63983.5|63963.5|63993.9|63966|63983.1|63954.2|132
1636062300000|2021-11-04 21:45:00|63983.6|63963.6|63985.2|63965.2|63990|63965.9|63981.1|63959.3|146
1636062600000|2021-11-04 21:50:00|63983|63963|63984.4|63964.4|63994.4|63967|63981.9|63954|183
1636062900000|2021-11-04 21:55:00|63984.8|63964.8|63995.5|63953.6|63998.4|63967.6|63983.8|63951.4|168
1636063200000|2021-11-04 22:00:00|63996.1|63952.7|63983.4|63953|64007.9|63960.9|63971.4|63944.3|277
1636063500000|2021-11-04 22:05:00|63983.7|63952.9|63980.1|63960.1|63988.3|63961.1|63974.3|63947.1|288
1636063800000|2021-11-04 22:10:00|63980.4|63960.4|63985.4|63952|63990.7|63960.4|63972.8|63945.2|480
1636064100000|2021-11-04 22:15:00|63976.2|63956.2|63979|63959|63987.5|63959.5|63972.4|63944.9|208
1636064400000|2021-11-04 22:20:00|63979.5|63959.5|63977.1|63957.1|63986.1|63959.5|63970.6|63947.6|291
1636064700000|2021-11-04 22:25:00|63977|63957|63980.9|63950.1|63997.8|63958|63972.8|63938.2|209
1636065000000|2021-11-04 22:30:00|63979.9|63949.6|63982.3|63949|64007.2|63957.7|63971|63929.5|283
1636065300000|2021-11-04 22:35:00|63983.5|63947.7|63976.3|63956.3|63993.9|63958.2|63973.1|63941.4|217
1636065600000|2021-11-04 22:40:00|63976.1|63956.1|63975.3|63955.3|63991.3|63958.1|63973.9|63943|289
1636065900000|2021-11-04 22:45:00|63975.6|63955.6|63970.7|63950.7|63982.8|63957.5|63968.8|63948.8|263
1636066200000|2021-11-04 22:50:00|63970.6|63950.6|63969.5|63949.5|63971.3|63951.3|63968.3|63948.3|236
1636066500000|2021-11-04 22:55:00|63969.3|63949.3|63972.2|63952.2|63974|63954|63968.4|63948.4|213
1636066800000|2021-11-04 23:00:00|63972.3|63952.3|63970.8|63950.8|63973.1|63953.1|63970.6|63950.6|147
1636067100000|2021-11-04 23:05:00|63970.6|63950.6|63970.1|63950.1|63974.5|63954.5|63969.9|63949.9|164
1636067400000|2021-11-04 23:10:00|63970.2|63950.2|63970.8|63950.8|63972.4|63952.4|63968.5|63948.5|153
1636067700000|2021-11-04 23:15:00|63970.9|63950.9|63971.4|63951.4|63972.9|63952.9|63970.3|63950.3|148
1636068000000|2021-11-04 23:20:00|63971.5|63951.5|63971.3|63951.3|63972.2|63952.2|63971.1|63951.1|117
1636068300000|2021-11-04 23:25:00|63971.4|63951.4|63971.3|63951.3|63972|63952|63969.9|63949.9|163
1636068600000|2021-11-04 23:30:00|63971.2|63951.2|63968|63948|63971.3|63951.3|63967.5|63947.5|203
1636068900000|2021-11-04 23:35:00|63967.9|63947.9|63970.3|63950.3|63970.3|63950.3|63967.2|63947.2|179
1636069200000|2021-11-04 23:40:00|63970.2|63950.2|63967.8|63947.8|63971.2|63951.2|63966.8|63946.8|228
1636069500000|2021-11-04 23:45:00|63968|63948|63969.2|63949.2|63970|63950|63967|63947|308
1636069800000|2021-11-04 23:50:00|63969.3|63949.3|63968.4|63948.4|63970.1|63950.1|63965.9|63945.9|253
1636070100000|2021-11-04 23:55:00|63968.1|63948.1|63967.4|63947.4|63969.9|63949.9|63962.2|63942.2|379
1636070400000|2021-11-05 00:00:00|63967.3|63947.3|63968.8|63948.8|63971.6|63951.6|63963.8|63943.8|449
1636070700000|2021-11-05 00:05:00|63968.7|63948.7|63967.9|63947.9|63969.5|63949.5|63962.8|63942.8|481
1636071000000|2021-11-05 00:10:00|63967.8|63947.8|63969.6|63949.6|63970.4|63950.4|63963.1|63943.1|503
1636071300000|2021-11-05 00:15:00|63970|63950|63967.3|63947.3|63970.6|63950.6|63966.9|63946.9|443
1636071600000|2021-11-05 00:20:00|63967.2|63947.2|63977|63957|63984|63964|63966.5|63946.5|518
1636071900000|2021-11-05 00:25:00|63977.1|63957.1|63978.2|63958.2|63982.8|63962.8|63974.4|63954.4|294
1636072200000|2021-11-05 00:30:00|63978.1|63958.1|63988.3|63968.3|63989|63969|63975.7|63955.7|382
1636072500000|2021-11-05 00:35:00|63988.2|63968.2|63992.4|63972.4|63992.6|63974|63983.8|63966|557
1636072800000|2021-11-05 00:40:00|63992.6|63972.6|63980.9|63960.9|63992.9|63972.9|63977.8|63957.8|314
1636073100000|2021-11-05 00:45:00|63981|63961|63977|63957|63986.3|63966.3|63974.6|63954.6|387
1636073400000|2021-11-05 00:50:00|63976.9|63956.9|63976.2|63956.2|63983.4|63963.4|63975.9|63955.9|508
1636073700000|2021-11-05 00:55:00|63976.1|63956.1|63973.4|63953.4|63977.7|63957.7|63966.6|63946.6|481
1636074000000|2021-11-05 01:00:00|63972.4|63952.4|63986.8|63966.8|63986.9|63966.9|63967.3|63947.3|723
1636074300000|2021-11-05 01:05:00|63986.9|63966.9|63976.4|63956.4|63986.9|63970.8|63971|63954|754
1636074600000|2021-11-05 01:10:00|63976.7|63956.7|63974.8|63954.8|63977.4|63957.4|63965.9|63946.9|611
1636074900000|2021-11-05 01:15:00|63974.9|63954.9|63975.8|63955.8|63976.7|63961.2|63970.4|63951.4|496
1636075200000|2021-11-05 01:20:00|63976.3|63956.3|63978.7|63958.7|63981.8|63966.2|63970.4|63955.6|590
1636075500000|2021-11-05 01:25:00|63978.9|63958.9|63982.3|63962.3|63984.8|63969.6|63974.5|63958|496
1636075800000|2021-11-05 01:30:00|63982.4|63962.4|64008.4|63988.4|64010.6|63995|63977|63961.9|782
1636076100000|2021-11-05 01:35:00|64006.4|63986.4|64030.1|64010.1|64031.2|64011.2|64002.8|63982.8|832
1636076400000|2021-11-05 01:40:00|64029.8|64009.8|64024.6|64004.6|64039.4|64019.4|64016.7|63999|797
1636076700000|2021-11-05 01:45:00|64024.5|64004.5|64021.8|64001.8|64029.5|64012.9|64007.6|63992.1|816
1636077000000|2021-11-05 01:50:00|64021.5|64001.5|64013.5|64003.5|64025.6|64009.7|64013.4|63997.9|708
1636077300000|2021-11-05 01:55:00|64014.2|64004.2|64011.5|63991.5|64025.8|64010.4|64002.8|63985.1|814
1636077600000|2021-11-05 02:00:00|64011.3|63991.3|64022.8|64002.8|64023.3|64007.5|64000|63986.7|852
1636077900000|2021-11-05 02:05:00|64015.9|64005.9|64031.1|64011.1|64040.1|64023.7|64013.7|63998.1|799
1636078200000|2021-11-05 02:10:00|64030.9|64010.9|64029.1|64009.1|64036|64021.5|64021.6|64006.4|628
1636078500000|2021-11-05 02:15:00|64029.3|64009.3|64042.4|64022.4|64049.7|64029.7|64027.2|64008.3|613
1636078800000|2021-11-05 02:20:00|64042.5|64022.5|64036.5|64016.5|64044.1|64029.2|64031.5|64016.2|630
1636079100000|2021-11-05 02:25:00|64036.7|64016.7|64035.2|64015.2|64041.3|64024.2|64023.4|64008.8|533
1636079400000|2021-11-05 02:30:00|64035.1|64015.1|64023.7|64013.7|64035.3|64017.9|64021.3|64006.4|480
1636079700000|2021-11-05 02:35:00|64023.6|64013.6|64024.1|64004.1|64032.8|64019.7|64018|64002.2|492
1636080000000|2021-11-05 02:40:00|64023.8|64003.8|64029.1|64009.1|64029.6|64015.2|64015.5|64001|564
1636080300000|2021-11-05 02:45:00|64029.3|64009.3|64036.4|64016.4|64041|64025.5|64024.6|64009.2|651
1636080600000|2021-11-05 02:50:00|64036.2|64016.2|64031.1|64021.1|64038|64023|64028|64012.8|539
1636080900000|2021-11-05 02:55:00|64031.4|64021.4|64032.3|64012.3|64036|64022.8|64023.8|64008.3|546
1636081200000|2021-11-05 03:00:00|64032.4|64012.4|64026.2|64016.2|64033.5|64018.5|64022.2|64008.8|465
1636081500000|2021-11-05 03:05:00|64026|64016|64022.9|64012.9|64032.4|64017.3|64021.9|64007|436
1636081800000|2021-11-05 03:10:00|64023.2|64013.2|64016.5|64006.5|64028.7|64015|64015.2|64000.6|371
1636082100000|2021-11-05 03:15:00|64016.4|64006.4|64024.9|64004.9|64027.3|64012.3|64015.8|64001|414
1636082400000|2021-11-05 03:20:00|64025|64005|64017.4|64007.4|64025.9|64011.7|64017.1|64002.5|410
1636082700000|2021-11-05 03:25:00|64017.5|64007.5|64020.9|64000.9|64025.5|64010.4|64015.1|63999.7|449
1636083000000|2021-11-05 03:30:00|64021|64001|64012.2|64002.2|64021.4|64006.5|64011.8|63997.8|319
1636083300000|2021-11-05 03:35:00|64011.5|64001.5|64005.5|63995.5|64015.8|64004.5|64000|63985.2|564
1636083600000|2021-11-05 03:40:00|64005.4|63995.4|64009.6|63999.6|64017.4|64002.2|64005.1|63991.8|426
1636083900000|2021-11-05 03:45:00|64009.5|63999.5|64007.1|63997.1|64015.8|64001.3|64006.8|63992|271
1636084200000|2021-11-05 03:50:00|64007.2|63997.2|64007|63997|64013.2|63999.3|64005.8|63991.4|251
1636084500000|2021-11-05 03:55:00|64007.2|63997.2|64009.1|63999.1|64013.4|63999.1|64005.1|63991.1|394
1636084800000|2021-11-05 04:00:00|64009|63999|64006|63986|64013.5|63999|64000.3|63985.3|329
1636085100000|2021-11-05 04:05:00|64006.1|63986.1|64005.9|63985.9|64011.5|63993.4|64000.8|63985.2|294
1636085400000|2021-11-05 04:10:00|64005.8|63985.8|64000.8|63990.8|64006.3|63991.4|63999.6|63984.3|316
1636085700000|2021-11-05 04:15:00|64006|63986|64011.2|63991.2|64015.2|63999.3|64001|63985.8|520
1636086000000|2021-11-05 04:20:00|64011.1|63991.1|64007.9|63987.9|64011.4|63994.7|64002.8|63987.2|324
1636086300000|2021-11-05 04:25:00|64007.2|63987.2|64002.4|63992.4|64008.2|63993.5|64000.8|63984.7|282
1636086600000|2021-11-05 04:30:00|64002.3|63992.3|64007.4|63987.4|64007.9|63992.7|64001.3|63986.4|299
1636086900000|2021-11-05 04:35:00|64007.3|63987.3|63999.5|63989.5|64007.8|63992.7|63999.3|63985|314
1636087200000|2021-11-05 04:40:00|63999.4|63989.4|64000.6|63990.6|64008.9|63993.6|63999.3|63984.1|315
1636087500000|2021-11-05 04:45:00|64000.7|63990.7|64000.6|63990.6|64006.2|63991|63998.6|63984.2|300
1636087800000|2021-11-05 04:50:00|64000.5|63990.5|64003|63983|64006.7|63992.3|63999.1|63982.4|345
1636088100000|2021-11-05 04:55:00|64002.9|63982.9|63993.9|63983.9|64003|63987.4|63992.6|63978|358
1636088400000|2021-11-05 05:00:00|63993.8|63983.8|64000.5|63990.5|64006.8|63993.6|63993.7|63979.5|495
1636088700000|2021-11-05 05:05:00|64000.6|63990.6|64008.1|63998.1|64010.5|63998.6|63999|63984.8|327
1636089000000|2021-11-05 05:10:00|64010.8|64000.8|64010.6|64000.6|64013.3|64001.4|64003|63988.4|458
1636089300000|2021-11-05 05:15:00|64010.5|64000.5|64011.9|64001.9|64017.9|64003.2|64010.2|63997.5|314
1636089600000|2021-11-05 05:20:00|64012|64002|64018.6|63998.6|64020.9|64006.1|64010.1|63995.8|386
1636089900000|2021-11-05 05:25:00|64018.7|63998.7|64019.7|63999.7|64026.2|64010.2|64013.4|63997.9|485
1636090200000|2021-11-05 05:30:00|64019.8|63999.8|64024.7|64004.7|64026.1|64011.6|64018.7|63999.8|450
1636090500000|2021-11-05 05:35:00|64018.8|64008.8|64023.7|64003.7|64026.7|64011.7|64017.4|64003.1|421
1636090800000|2021-11-05 05:40:00|64023.4|64003.4|64020.9|64000.9|64024.2|64008.8|64015.8|63998.3|523
1636091100000|2021-11-05 05:45:00|64021|64001|64016.9|63996.9|64023.7|64005.8|64012.8|63995.6|548
1636091400000|2021-11-05 05:50:00|64016.2|63996.2|64011.9|63991.9|64021.2|64001.2|64009.4|63991.3|760
1636091700000|2021-11-05 05:55:00|64012.9|63992.9|64012.5|64002.5|64018.5|64004.2|64006.2|63991.8|619
1636092000000|2021-11-05 06:00:00|64012.6|64002.6|64016.5|64006.5|64020.9|64007.2|64006.5|63992.1|787
1636092300000|2021-11-05 06:05:00|64021.4|64001.4|64016.1|64006.1|64026.9|64012.1|64012.8|64001.4|597
1636092600000|2021-11-05 06:10:00|64016|64006|64016.1|64006.1|64022.5|64007.6|64010.6|63995.6|572
1636092900000|2021-11-05 06:15:00|64016.2|64006.2|64007.1|63997.1|64023.7|64008.8|64006.4|63991.4|533
1636093200000|2021-11-05 06:20:00|64007.2|63997.2|64012.9|64002.9|64018.1|64003.4|64006.4|63990.4|569
1636093500000|2021-11-05 06:25:00|64012.8|64002.8|64013.1|64003.1|64018.5|64003.8|64011|63997|443
1636093800000|2021-11-05 06:30:00|64013.2|64003.2|64009.8|63989.8|64013.5|64003.5|64003.5|63988.3|489
1636094100000|2021-11-05 06:35:00|64009.6|63989.6|64003.6|63993.6|64011.3|63996.4|63995.5|63980.4|514
1636094400000|2021-11-05 06:40:00|64003.9|63993.9|64007.2|63987.2|64012.1|63995.9|64000.6|63985.7|549
1636094700000|2021-11-05 06:45:00|64007.3|63987.3|64007.2|63997.2|64009.8|63998.3|64002.7|63987.2|518
1636095000000|2021-11-05 06:50:00|64006.9|63996.9|64002.1|63992.1|64007.6|63997.6|64000.7|63986.7|494
1636095300000|2021-11-05 06:55:00|64002|63992|63994|63984|64008.4|63995.2|63993.5|63982.5|684
1636095600000|2021-11-05 07:00:00|63993.8|63983.8|64013|63993|64016.8|64002.3|63993.8|63980|584
1636095900000|2021-11-05 07:05:00|64008.2|63998.2|64009.9|63999.9|64015.1|64000.6|64001.9|63989.8|585
1636096200000|2021-11-05 07:10:00|64009.8|63999.8|64011.9|63991.9|64018.4|64004.8|64001.2|63988.2|481
1636096500000|2021-11-05 07:15:00|64012.1|63992.1|64009.9|63989.9|64016.4|64004.2|64002.9|63987.2|554
1636096800000|2021-11-05 07:20:00|64010|63990|64003.8|63983.8|64011.8|63998.7|64003.3|63983.3|381
1636097100000|2021-11-05 07:25:00|64003.6|63983.6|64001.7|63991.7|64006.4|63992.1|63999.2|63982.9|451
1636097400000|2021-11-05 07:30:00|64001.5|63991.5|63995.5|63985.5|64006.2|63991.7|63993.6|63983.6|481
1636097700000|2021-11-05 07:35:00|63995.6|63985.6|63994.3|63984.3|64003.7|63991.4|63993.7|63980.4|465
1636098000000|2021-11-05 07:40:00|63994.5|63984.5|63986.6|63976.6|63995.8|63985.8|63985.1|63970|474
1636098300000|2021-11-05 07:45:00|63986.7|63976.7|63988.2|63978.2|63997.4|63983|63984.5|63972|463
1636098600000|2021-11-05 07:50:00|63988.6|63978.6|63999.2|63979.2|63999.7|63985.2|63988.2|63973.5|395
1636098900000|2021-11-05 07:55:00|63999.9|63979.9|64002.1|63982.1|64004.3|63988.4|63993|63978.3|600
1636099200000|2021-11-05 08:00:00|63996.7|63986.7|64017|63997|64017.9|63997.9|63996.2|63980.7|585
1636099500000|2021-11-05 08:05:00|64017.1|63997.1|64016.1|64006.1|64025|64010|64012.5|63995.2|589
1636099800000|2021-11-05 08:10:00|64016.3|64006.3|64017.8|64007.8|64030.8|64015.8|64012.7|63997.8|597
1636100100000|2021-11-05 08:15:00|64018|64008|64008.4|63998.4|64023.1|64009.1|64007.2|63992.8|604
1636100400000|2021-11-05 08:20:00|64009.1|63999.1|64006|63996|64016.2|64001.1|63999.5|63984.1|687
1636100700000|2021-11-05 08:25:00|64006.2|63996.2|64012.6|63992.6|64022.5|64008.2|64006|63987.6|615
1636101000000|2021-11-05 08:30:00|64007.3|63997.3|64004.1|63994.1|64013.1|63997.7|64000.8|63985.4|503
1636101300000|2021-11-05 08:35:00|64004|63994|63998.3|63988.3|64009.6|63995.8|63997.7|63982.7|457
1636101600000|2021-11-05 08:40:00|63998.2|63988.2|63999.4|63989.4|64004.1|63991.5|63995.2|63982.2|398
1636101900000|2021-11-05 08:45:00|64000.2|63990.2|64002.9|63992.9|64011.5|63996.7|63999.7|63984.4|516
1636102200000|2021-11-05 08:50:00|64002.8|63992.8|64006.6|63996.6|64013|63998|64000|63985.9|485
1636102500000|2021-11-05 08:55:00|64006.7|63996.7|64007.7|63987.7|64012.2|63997.1|63996.5|63981.3|450
1636102800000|2021-11-05 09:00:00|64007.6|63987.6|64015.8|63995.8|64017.9|64003.2|63998.4|63983.6|550
1636103100000|2021-11-05 09:05:00|64015.9|63995.9|64021.2|64011.2|64029.5|64015.6|64009.5|63994.6|504
1636103400000|2021-11-05 09:10:00|64021.3|64011.3|64020.6|64010.6|64034|64019.6|64018.2|64003.9|420
1636103700000|2021-11-05 09:15:00|64025.7|64005.7|64029.8|64019.8|64038.1|64025.5|64020.2|64005.7|565
1636104000000|2021-11-05 09:20:00|64029.3|64019.3|64012.7|64002.7|64033.8|64019.6|64010.7|63997|570
1636104300000|2021-11-05 09:25:00|64012.6|64002.6|64019|64009|64027.7|64012.7|64012.6|64002.4|453
1636104600000|2021-11-05 09:30:00|64019.8|64009.8|64016.4|64006.4|64023.8|64009.8|64013.2|64000.6|401
1636104900000|2021-11-05 09:35:00|64016.5|64006.5|64026.7|64006.7|64026.9|64012.1|64016.3|64001.6|362
1636105200000|2021-11-05 09:40:00|64026.8|64006.8|64017.9|64007.9|64030|64015|64017.8|64002|437
1636105500000|2021-11-05 09:45:00|64018.2|64008.2|64014.1|63994.1|64024.3|64008.3|64011.1|63991.1|466
1636105800000|2021-11-05 09:50:00|64014|63994|64017.1|63997.1|64018.4|64003.5|64007.1|63991.9|467
1636106100000|2021-11-05 09:55:00|64017.2|63997.2|64018.4|63998.4|64018.7|64003.4|64010.1|63995|324
1636106400000|2021-11-05 10:00:00|64013.2|64003.2|64019.6|64009.6|64025.7|64009.7|64013.1|63998.4|390
1636106700000|2021-11-05 10:05:00|64025.1|64005.1|64032.3|64012.3|64032.4|64012.4|64019.5|64004.5|362
1636107000000|2021-11-05 10:10:00|64032.4|64012.4|64020.6|64010.6|64032.5|64017.2|64019.3|64004.2|314
1636107300000|2021-11-05 10:15:00|64020.7|64010.7|64023.4|64003.4|64023.7|64010.9|64011.9|63996.9|320
1636107600000|2021-11-05 10:20:00|64023.5|64003.5|64029.6|64009.6|64029.7|64010.7|64012.9|63995.9|460
1636107900000|2021-11-05 10:25:00|64029.7|64009.7|64040.4|64020.4|64041.4|64025.9|64024.5|64009.5|543
1636108200000|2021-11-05 10:30:00|64035.2|64025.2|64043.8|64023.8|64047.5|64032.5|64034.5|64019.6|453
1636108500000|2021-11-05 10:35:00|64043.6|64023.6|64042|64022|64045.2|64030.2|64037.8|64020.4|397
1636108800000|2021-11-05 10:40:00|64042.1|64022.1|64047.4|64027.4|64049.9|64034.8|64036.7|64021.1|375
1636109100000|2021-11-05 10:45:00|64047.3|64027.3|64058.8|64038.8|64059|64041.9|64045.4|64026.4|462
1636109400000|2021-11-05 10:50:00|64058.7|64038.7|64046.2|64026.2|64059.6|64044.5|64046|64026|425
1636109700000|2021-11-05 10:55:00|64046.3|64026.3|64037.5|64027.5|64047.3|64030.3|64037.1|64022.2|434
1636110000000|2021-11-05 11:00:00|64037.7|64027.7|64043.5|64023.5|64046.1|64031.5|64036.5|64021.3|471
1636110300000|2021-11-05 11:05:00|64043.3|64023.3|64039.9|64029.9|64045|64029.9|64034.5|64019.4|383
1636110600000|2021-11-05 11:10:00|64040|64030|64047.3|64037.3|64054.4|64039|64038.2|64022.7|452
1636110900000|2021-11-05 11:15:00|64047.7|64037.7|64049.9|64039.9|64055.1|64040.4|64043.6|64027|537
1636111200000|2021-11-05 11:20:00|64049.7|64039.7|64052.6|64032.6|64057.6|64042.6|64047.5|64032.4|400
1636111500000|2021-11-05 11:25:00|64052.7|64032.7|64052.6|64042.6|64059.1|64042.9|64043.7|64029.8|425
1636111800000|2021-11-05 11:30:00|64052.7|64042.7|64051.4|64041.4|64058.7|64044|64049.9|64035|488
1636112100000|2021-11-05 11:35:00|64051.5|64041.5|64047.1|64027.1|64055.2|64041.9|64041.4|64026.6|463
1636112400000|2021-11-05 11:40:00|64047|64027|64049.8|64029.8|64054.5|64039|64041.7|64026.8|504
1636112700000|2021-11-05 11:45:00|64049.9|64029.9|64050.7|64030.7|64052.6|64037.4|64041.3|64027|523
1636113000000|2021-11-05 11:50:00|64051.1|64031.1|64051.4|64031.4|64052.9|64032.9|64048.4|64028.4|485
1636113300000|2021-11-05 11:55:00|64051.3|64031.3|64051.9|64031.9|64054.6|64036.3|64046.3|64029.8|476
1636113600000|2021-11-05 12:00:00|64051.8|64031.8|64046.6|64026.6|64054.5|64038|64037.7|64022.5|628
1636113900000|2021-11-05 12:05:00|64045|64025|64039.1|64029.1|64048.1|64032.6|64036.5|64021.7|432
1636114200000|2021-11-05 12:10:00|64039.5|64029.5|64043.2|64023.2|64047.4|64032.3|64036.5|64021.9|471
1636114500000|2021-11-05 12:15:00|64043.3|64023.3|64045.4|64025.4|64046.5|64030|64038.4|64022.8|561
1636114800000|2021-11-05 12:20:00|64045.3|64025.3|64053.2|64033.2|64055.5|64035.5|64045.3|64025.3|545
1636115100000|2021-11-05 12:25:00|64052.9|64032.9|64059.4|64039.4|64060.6|64043.4|64052.1|64032.1|537
1636115400000|2021-11-05 12:30:00|64059.6|64039.6|64064.4|64044.4|64084.5|64064.5|64054.2|64034.2|990
1636115700000|2021-11-05 12:35:00|64065.2|64045.2|64041.9|64021.9|64065.2|64045.2|64015.2|63995.2|962
1636116000000|2021-11-05 12:40:00|64042|64022|64060.5|64040.5|64062.7|64042.7|64041.4|64021.4|958
1636116300000|2021-11-05 12:45:00|64060.7|64040.7|64042.2|64022.2|64063.8|64047.1|64039.7|64019.7|766
1636116600000|2021-11-05 12:50:00|64042.4|64022.4|64049.4|64029.4|64053.1|64033.1|64041.9|64021.9|780
1636116900000|2021-11-05 12:55:00|64049.6|64029.6|64058.1|64038.1|64059.7|64041.1|64036|64021.1|764
1636117200000|2021-11-05 13:00:00|64058.3|64038.3|64055.1|64035.1|64071.2|64054.7|64050.1|64030.1|895
1636117500000|2021-11-05 13:05:00|64054.9|64034.9|64057.4|64037.4|64066.8|64046.8|64050.3|64034.6|769
1636117800000|2021-11-05 13:10:00|64057.3|64037.3|64045.8|64025.8|64060.1|64044|64040.6|64020.6|887
1636118100000|2021-11-05 13:15:00|64046.2|64026.2|64039|64019|64051.6|64037|64028.9|64013.9|811
1636118400000|2021-11-05 13:20:00|64039.3|64019.3|64035.5|64015.5|64045.5|64028.1|64032.3|64013.3|700
1636118700000|2021-11-05 13:25:00|64035.7|64015.7|64014.6|63994.6|64038.5|64018.5|64007.8|63990.7|766
1636119000000|2021-11-05 13:30:00|64014.3|63994.3|64025.2|64005.2|64037.5|64017.5|64010|63992.4|909
1636119300000|2021-11-05 13:35:00|64025.7|64005.7|64035.4|64015.4|64037.5|64017.6|64023.9|64005.5|804
1636119600000|2021-11-05 13:40:00|64035.2|64015.2|64035.4|64015.4|64044|64027.4|64032.8|64012.8|775
1636119900000|2021-11-05 13:45:00|64035.2|64015.2|64041.9|64021.9|64045.7|64025.7|64034.3|64014.3|801
1636120200000|2021-11-05 13:50:00|64041.2|64021.2|64040.5|64020.5|64050.7|64030.7|64033.1|64016.9|778
1636120500000|2021-11-05 13:55:00|64040.6|64020.6|64045.6|64025.6|64052.5|64034.7|64036.8|64017.7|751
1636120800000|2021-11-05 14:00:00|64045.8|64025.8|64045.3|64025.3|64054.3|64034.3|64037.5|64021.7|838
1636121100000|2021-11-05 14:05:00|64045.2|64025.2|64046.1|64026.1|64048.8|64033.5|64033.1|64013.1|817
1636121400000|2021-11-05 14:10:00|64046.3|64026.3|64048.7|64028.7|64048.8|64033|64037.3|64021|700
1636121700000|2021-11-05 14:15:00|64048.8|64028.8|64049.2|64029.2|64051.5|64036|64042.1|64025.3|735
1636122000000|2021-11-05 14:20:00|64048.8|64028.8|64038.3|64018.3|64051.3|64036|64037|64017|754
1636122300000|2021-11-05 14:25:00|64038.4|64018.4|64038.9|64018.9|64044.2|64024.2|64029.9|64013.8|830
1636122600000|2021-11-05 14:30:00|64039.6|64019.6|64038.9|64018.9|64043.7|64027.5|64029.6|64012.9|786
1636122900000|2021-11-05 14:35:00|64037.4|64017.4|64029.2|64009.2|64038.7|64018.7|64023.8|64006.6|785
1636123200000|2021-11-05 14:40:00|64029.3|64009.3|64034.1|64014.1|64035.3|64020.4|64023.2|64003.6|728
1636123500000|2021-11-05 14:45:00|64034|64014|64030.1|64010.1|64034.1|64018.2|64025.7|64005.7|816
1636123800000|2021-11-05 14:50:00|64030.2|64010.2|64030.7|64010.7|64034.3|64019.2|64024.9|64006.9|715
1636124100000|2021-11-05 14:55:00|64030.8|64010.8|64031.6|64011.6|64035.8|64020.3|64025.7|64006.7|700
1636124400000|2021-11-05 15:00:00|64031.4|64011.4|64045.1|64025.1|64049|64036.9|64026.8|64010.4|798
1636124700000|2021-11-05 15:05:00|64044.9|64024.9|64032.8|64012.8|64045.7|64025.7|64032.3|64012.3|591
1636125000000|2021-11-05 15:10:00|64032.7|64012.7|64030.3|64010.3|64043.2|64028.2|64024.3|64006.9|618
1636125300000|2021-11-05 15:15:00|64029.5|64009.5|64022.2|64002.2|64032.2|64012.2|64016|64000.8|567
1636125600000|2021-11-05 15:20:00|64022.3|64002.3|64021.7|64001.7|64027.2|64014.5|64010.9|63996.2|601
1636125900000|2021-11-05 15:25:00|64021.4|64001.4|64005.8|63995.8|64021.9|64007.9|64002.9|63990.5|482
1636126200000|2021-11-05 15:30:00|64005.7|63995.7|64006.2|63986.2|64011.6|63997.1|63996.4|63981.2|783
1636126500000|2021-11-05 15:35:00|64006.3|63986.3|63997.2|63987.2|64012.3|63995.5|63995.6|63980.2|655
1636126800000|2021-11-05 15:40:00|63997.3|63987.3|64004.5|63984.5|64005.9|63991.2|63994.4|63979.5|538
1636127100000|2021-11-05 15:45:00|64004.1|63984.1|64001.5|63981.5|64009.5|63992.5|63999.2|63981.3|687
1636127400000|2021-11-05 15:50:00|64001.7|63981.7|63996.7|63976.7|64002.5|63986.6|63993.1|63976|746
1636127700000|2021-11-05 15:55:00|63996.8|63976.8|63984|63974|63997.1|63979.8|63977|63962.5|674
1636128000000|2021-11-05 16:00:00|63984.2|63974.2|63991.2|63971.2|63992.6|63977.6|63979.1|63964|627
1636128300000|2021-11-05 16:05:00|63991.3|63971.3|63990.5|63970.5|63995.9|63975.9|63987.9|63967.9|632
1636128600000|2021-11-05 16:10:00|63990.4|63970.4|63981.4|63971.4|63991.3|63974.8|63978.5|63963.3|457
1636128900000|2021-11-05 16:15:00|63981.5|63971.5|63985.7|63965.7|63988.6|63974.4|63977.9|63963|424
1636129200000|2021-11-05 16:20:00|63985.2|63965.2|63976.3|63966.3|63986.1|63971|63976.2|63960.9|395
1636129500000|2021-11-05 16:25:00|63976.1|63966.1|63981.4|63961.4|63982.2|63967.5|63974.1|63959.4|403
1636129800000|2021-11-05 16:30:00|63980.9|63960.9|63984.5|63964.5|63986.1|63970.8|63974.7|63958.3|530
1636130100000|2021-11-05 16:35:00|63984.7|63964.7|63979.2|63959.2|63986.4|63970.4|63974|63958.2|598
1636130400000|2021-11-05 16:40:00|63979.1|63959.1|63973.1|63953.1|63979.5|63959.5|63971.5|63951.5|504
1636130700000|2021-11-05 16:45:00|63973.2|63953.2|63970.5|63950.5|63975.9|63955.9|63965.6|63949.5|466
1636131000000|2021-11-05 16:50:00|63970.6|63950.6|63962.7|63942.7|63971.9|63956.7|63962.2|63942.2|433
1636131300000|2021-11-05 16:55:00|63962.4|63942.4|63959.5|63939.5|63962.4|63944.6|63952.2|63932.2|538
1636131600000|2021-11-05 17:00:00|63955.1|63945.1|63964.5|63944.5|63964.9|63951|63954.7|63938|352
1636131900000|2021-11-05 17:05:00|63964.6|63944.6|63958.8|63938.8|63965|63945|63955|63935|314
1636132200000|2021-11-05 17:10:00|63958.5|63938.5|63967.3|63947.3|63969.3|63949.3|63958.1|63938.1|407
1636132500000|2021-11-05 17:15:00|63967.5|63947.5|63965.2|63945.2|63968.9|63952.1|63962|63944.6|343
1636132800000|2021-11-05 17:20:00|63965.3|63945.3|63967.9|63947.9|63968.4|63949.8|63959|63943.6|368
1636133100000|2021-11-05 17:25:00|63969|63949|63975.2|63955.2|63975.3|63955.3|63968.4|63948.4|365
1636133400000|2021-11-05 17:30:00|63975.1|63955.1|63968.8|63948.8|63975.2|63955.2|63963.8|63948.4|403
1636133700000|2021-11-05 17:35:00|63968.9|63948.9|63970.9|63950.9|63973.3|63953.3|63968.2|63948.2|324
1636134000000|2021-11-05 17:40:00|63970.6|63950.6|63972.1|63952.1|63972.7|63952.7|63970.1|63950.1|286
1636134300000|2021-11-05 17:45:00|63972|63952|63971.5|63951.5|63974.3|63954.3|63969.6|63949.6|361
1636134600000|2021-11-05 17:50:00|63971.6|63951.6|63961.9|63941.9|63971.6|63951.6|63959.4|63939.4|372
1636134900000|2021-11-05 17:55:00|63962|63942|63963.8|63943.8|63965.6|63946.7|63956.6|63940.5|353
1636135200000|2021-11-05 18:00:00|63963.6|63943.6|63953.5|63943.5|63965.7|63947.8|63952.2|63937|497
1636135500000|2021-11-05 18:05:00|63953.4|63943.4|63959.3|63939.3|63962.7|63943.8|63952.1|63935.3|514
1636135800000|2021-11-05 18:10:00|63959.4|63939.4|63953|63943|63962.5|63943.7|63952.9|63937.3|403
1636136100000|2021-11-05 18:15:00|63952.8|63942.8|63956.3|63936.3|63958|63942.8|63948.7|63933.6|354
1636136400000|2021-11-05 18:20:00|63956.1|63936.1|63966.5|63946.5|63966.8|63946.8|63954.9|63934.9|461
1636136700000|2021-11-05 18:25:00|63966.4|63946.4|63973.7|63953.7|63974.2|63958.4|63962.9|63942.9|546
1636137000000|2021-11-05 18:30:00|63973.8|63953.8|63976.9|63956.9|63980.7|63963|63969.2|63953|421
1636137300000|2021-11-05 18:35:00|63976.8|63956.8|63976.7|63956.7|63980.6|63963.7|63970.3|63954.8|323
1636137600000|2021-11-05 18:40:00|63976.9|63956.9|63976.6|63956.6|63978|63961.2|63970|63954.9|267
1636137900000|2021-11-05 18:45:00|63976.7|63956.7|63983.6|63963.6|63983.7|63967.2|63976.4|63956.4|386
1636138200000|2021-11-05 18:50:00|63983.5|63963.5|63982.4|63962.4|63985|63969.5|63977.3|63961.9|343
1636138500000|2021-11-05 18:55:00|63982.3|63962.3|63988.4|63968.4|63988.6|63973.7|63975.8|63959.7|317
1636138800000|2021-11-05 19:00:00|63988.3|63968.3|63984.6|63964.6|63988.7|63973.1|63982.3|63964|418
1636139100000|2021-11-05 19:05:00|63984.4|63964.4|63971.5|63951.5|63986.8|63966.8|63965.8|63950.2|389
1636139400000|2021-11-05 19:10:00|63971.6|63951.6|63971.3|63951.3|63973.9|63958.2|63967.8|63951.1|284
1636139700000|2021-11-05 19:15:00|63971.8|63951.8|63972.2|63952.2|63976.1|63956.1|63971.6|63951.6|348
1636140000000|2021-11-05 19:20:00|63972.1|63952.1|63972.1|63952.1|63974.1|63958.5|63968.5|63951.6|271
1636140300000|2021-11-05 19:25:00|63972|63952|63971.8|63951.8|63975.4|63959.9|63967.6|63950.6|336
1636140600000|2021-11-05 19:30:00|63972.1|63952.1|63969.2|63949.2|63972.3|63957.1|63966.7|63948.5|259
1636140900000|2021-11-05 19:35:00|63969.1|63949.1|63967.1|63947.1|63969.1|63954.3|63964.3|63944.4|259
1636141200000|2021-11-05 19:40:00|63966.7|63946.7|63964.6|63944.6|63968.2|63948.2|63963|63943|296
1636141500000|2021-11-05 19:45:00|63964.8|63944.8|63971.9|63951.9|63973.6|63953.6|63961.2|63941.2|326
1636141800000|2021-11-05 19:50:00|63972.2|63952.2|63967.9|63947.9|63973.2|63953.2|63967.9|63947.9|265
1636142100000|2021-11-05 19:55:00|63968.2|63948.2|63952.2|63932.2|63972.6|63952.6|63952|63932|381
1636142400000|2021-11-05 20:00:00|63952.4|63932.4|63952.7|63932.7|63955.5|63935.5|63951.6|63931.6|345
1636142700000|2021-11-05 20:05:00|63952.5|63932.5|63952|63932|63953|63933|63951.8|63931.8|146
1636143000000|2021-11-05 20:10:00|63951.7|63931.7|63951.9|63931.9|63954.5|63934.5|63951.2|63931.2|221
1636143300000|2021-11-05 20:15:00|63951.8|63931.8|63955|63935|63959.3|63939.3|63950.7|63930.7|325
1636143600000|2021-11-05 20:20:00|63955.3|63935.3|63955.2|63935.2|63956|63936|63954.7|63934.7|96
1636143900000|2021-11-05 20:25:00|63955.3|63935.3|63961.2|63941.2|63963.2|63943.2|63954.4|63934.4|246
1636144200000|2021-11-05 20:30:00|63960.9|63940.9|63964.6|63944.6|63967.7|63947.7|63958.5|63938.5|196
1636144500000|2021-11-05 20:35:00|63964.1|63944.1|63959.8|63939.8|63966.2|63946.2|63958.2|63938.2|340
1636144800000|2021-11-05 20:40:00|63959.3|63939.3|63953.6|63933.6|63959.9|63939.9|63952.7|63932.7|255
1636145100000|2021-11-05 20:45:00|63953.9|63933.9|63953|63933|63954.1|63934.1|63952.8|63932.8|109
1636145400000|2021-11-05 20:50:00|63952.9|63932.9|63953.2|63933.2|63955.7|63935.7|63952.6|63932.6|155
1636145700000|2021-11-05 20:55:00|63953|63933|63952.7|63932.7|63960|63940|63950.1|63930.1|177
1636318800000|2021-11-07 21:00:00|63985|63965|63975.1|63955.1|64014.4|63965|63975.1|63935.6|10
1636319100000|2021-11-07 21:05:00|63985|63965|63985|63965|64014.4|63965|63975.1|63935.6|13
1636319400000|2021-11-07 21:10:00|64014.4|63935.6|63975.4|63955.4|64014.4|63965|63975.1|63935.6|12
1636319700000|2021-11-07 21:15:00|64014.4|63935.6|63975.4|63955.4|64014.4|63965|63975.4|63935.6|19
1636320000000|2021-11-07 21:20:00|64014.4|63935.6|63975.4|63955.4|64052|63965|63975.4|63928|6
1636320300000|2021-11-07 21:25:00|63976.6|63956.6|63985|63965|64014.4|63965|63975.4|63935.6|13
1636320600000|2021-11-07 21:30:00|64014.4|63935.6|63975.9|63955.9|64014.4|63967.3|63975.4|63935.6|10
1636320900000|2021-11-07 21:35:00|63975.4|63955.4|64014.4|63935.6|64014.4|63966.1|63975.4|63935.6|17
1636321200000|2021-11-07 21:40:00|63975.5|63955.5|63975.5|63955.5|63985|63965|63975.5|63955.5|3
1636321500000|2021-11-07 21:45:00|63979.4|63959.4|63975.5|63955.5|64014.4|63965|63975.5|63935.6|22
1636321800000|2021-11-07 21:50:00|63985|63965|63977.3|63957.3|63985|63965|63975.5|63955.5|16
1636322100000|2021-11-07 21:55:00|63975.7|63955.7|64006.7|63932.4|64025.2|63967|63971.2|63913.8|29
1636322400000|2021-11-07 22:00:00|64005.8|63933.2|63984.2|63939.5|64034.6|63942.8|63984.2|63908|52
1636322700000|2021-11-07 22:05:00|64019.4|63924.3|64003.6|63938.4|64032.9|63942.5|63984.2|63912.9|90
1636323000000|2021-11-07 22:10:00|63997.1|63939|64003.3|63932.1|64025.9|63944.7|63993|63915.6|140
1636323300000|2021-11-07 22:15:00|63985.8|63952|63999|63936.6|64010.4|63952|63985.8|63932.1|135
1636323600000|2021-11-07 22:20:00|63999.5|63938|64010.2|63936.4|64010.2|63939.9|63994|63936|104
1636323900000|2021-11-07 22:25:00|64003.5|63939.1|64004.7|63936.6|64010.2|63941.1|63994.4|63936.4|85
1636324200000|2021-11-07 22:30:00|64002.4|63936.2|64002.4|63938|64004.2|63962.1|63979.6|63936.2|160
1636324500000|2021-11-07 22:35:00|63994.8|63937.7|64000.9|63939.4|64004.1|63961.7|63981.6|63937.7|148
1636324800000|2021-11-07 22:40:00|64001.4|63939.1|63998.5|63941.3|64003.9|63953.9|63990.8|63937.6|181
1636325100000|2021-11-07 22:45:00|63999.7|63938.6|64000.3|63943.6|64020.5|63953.2|63992|63923.3|250
1636325400000|2021-11-07 22:50:00|64000|63944.1|63996.1|63949.3|64015.3|63962.8|63981.2|63927.3|187
1636325700000|2021-11-07 22:55:00|63998.6|63949.8|64000.8|63940.2|64007.6|63965.1|63980.7|63928|229
1636326000000|2021-11-07 23:00:00|64000.9|63939.7|63979.9|63959.9|64006.6|63964.7|63978.3|63937.6|403
1636326300000|2021-11-07 23:05:00|63979.1|63959.1|63994.4|63949.9|64002.5|63962.9|63978.3|63935.5|415
1636326600000|2021-11-07 23:10:00|63995.3|63948.7|63982.7|63962.7|64000.7|63969.2|63978.8|63938.7|430
1636326900000|2021-11-07 23:15:00|63978.1|63958.1|63982.3|63962.3|64000.8|63968.6|63974.8|63939.7|202
1636327200000|2021-11-07 23:20:00|63977.1|63957.1|63992.2|63945.5|63996.6|63970.5|63976.8|63940.7|316
1636327500000|2021-11-07 23:25:00|63991.7|63945.1|63987.2|63951|63996.1|63961.6|63976.9|63941.9|610
1636327800000|2021-11-07 23:30:00|63985.6|63952.2|63985.6|63951.3|63996.6|63959.1|63975.7|63942|629
1636328100000|2021-11-07 23:35:00|63986.1|63949.5|63987.4|63953.3|63995.6|63960.1|63973.8|63941.9|556
1636328400000|2021-11-07 23:40:00|63988.5|63951.6|63983.8|63963.8|64007.8|63965.5|63981|63949.2|489
1636328700000|2021-11-07 23:45:00|64001.5|63959.3|63982.9|63962.9|64002.5|63967.7|63981.6|63958.4|359
1636329000000|2021-11-07 23:50:00|63983.1|63963.1|63979.4|63959.4|63989.8|63969.6|63974.1|63948.4|396
1636329300000|2021-11-07 23:55:00|63979.3|63959.3|63981.1|63961.1|63987.2|63963.5|63978.9|63955|261
1636329600000|2021-11-08 00:00:00|63983.3|63963.3|63978.2|63958.2|63984.8|63964.8|63973.3|63953.2|602
1636329900000|2021-11-08 00:05:00|63978.4|63958.4|63981|63961|63983.4|63963.4|63975.1|63955.1|388
1636330200000|2021-11-08 00:10:00|63980.8|63960.8|63974.7|63954.7|63981.1|63961.1|63973.1|63953.1|436
1636330500000|2021-11-08 00:15:00|63974.9|63954.9|63970.9|63950.9|63977.6|63957.6|63968.7|63948.7|421
1636330800000|2021-11-08 00:20:00|63971.1|63951.1|63965.2|63945.2|63972.9|63955.5|63963.9|63943.9|314
1636331100000|2021-11-08 00:25:00|63965.3|63945.3|63965.3|63945.3|63968.4|63948.4|63952.9|63932.9|466
1636331400000|2021-11-08 00:30:00|63965.2|63945.2|63955.7|63935.7|63965.3|63945.3|63955|63935|423
1636331700000|2021-11-08 00:35:00|63955.8|63935.8|63957.4|63937.4|63958.6|63938.6|63953.2|63933.2|438
1636332000000|2021-11-08 00:40:00|63957.8|63937.8|63970.7|63950.7|63972|63952|63957.6|63937.6|326
1636332300000|2021-11-08 00:45:00|63970.6|63950.6|63969.5|63949.5|63976.1|63956.1|63965.2|63945.2|420
1636332600000|2021-11-08 00:50:00|63969.1|63949.1|63970.9|63950.9|63974.6|63957.3|63967.2|63947.8|531
1636332900000|2021-11-08 00:55:00|63971|63951|63973.5|63953.5|63977.3|63957.3|63967.5|63947.5|435
1636333200000|2021-11-08 01:00:00|63973.6|63953.6|63983.6|63963.6|63986|63966.1|63973.1|63953.1|774
1636333500000|2021-11-08 01:05:00|63983.5|63963.5|63975.4|63955.4|63987.1|63967.1|63973.9|63953.9|601
1636333800000|2021-11-08 01:10:00|63975.5|63955.5|63979.1|63959.1|63982.8|63962.8|63975.4|63955.4|518
1636334100000|2021-11-08 01:15:00|63979.2|63959.2|63968.3|63948.3|63987.7|63967.7|63963.5|63943.5|695
1636334400000|2021-11-08 01:20:00|63963.4|63953.4|63967.8|63947.8|63969.3|63954.4|63959|63943.7|530
1636334700000|2021-11-08 01:25:00|63967.4|63947.4|63955.2|63945.2|63969.9|63954.2|63955.2|63941.6|438
1636335000000|2021-11-08 01:30:00|63960.3|63940.3|63996.2|63976.2|63996.2|63976.2|63955|63940.1|779
1636335300000|2021-11-08 01:35:00|63996.1|63976.1|63997.7|63977.7|64001.8|63986.4|63985.5|63968.5|723
1636335600000|2021-11-08 01:40:00|63997.9|63977.9|63989.6|63969.6|63998.1|63981.3|63982.9|63967.9|616
1636335900000|2021-11-08 01:45:00|63989.9|63969.9|63982|63972|63993.6|63978.7|63977.3|63962.2|589
1636336200000|2021-11-08 01:50:00|63987|63967|63998|63978|63998.2|63982.3|63981.1|63967|631
1636336500000|2021-11-08 01:55:00|63997.8|63977.8|63990.9|63970.9|64001.4|63986.6|63986.2|63969.5|711
1636336800000|2021-11-08 02:00:00|63991.5|63971.5|63988.9|63978.9|63995.7|63980.1|63981.6|63967.8|504
1636337100000|2021-11-08 02:05:00|63989|63979|63981.3|63971.3|63994.5|63979.7|63979.2|63963.7|567
1636337400000|2021-11-08 02:10:00|63981.4|63971.4|63984.9|63974.9|63992.1|63978.1|63980.4|63967.8|527
1636337700000|2021-11-08 02:15:00|63984.7|63974.7|63973.4|63963.4|63992.5|63977|63972.2|63958|487
1636338000000|2021-11-08 02:20:00|63972.7|63962.7|63980.1|63970.1|63985.2|63970.1|63972.1|63957.1|527
1636338300000|2021-11-08 02:25:00|63980.2|63970.2|63974.8|63964.8|63985.6|63971|63971.3|63956|497
1636338600000|2021-11-08 02:30:00|63974.7|63964.7|63968.8|63958.8|63980.9|63965.2|63968.1|63950.6|673
1636338900000|2021-11-08 02:35:00|63968.7|63958.7|63971.1|63961.1|63981.7|63965.9|63964.2|63948.9|623
1636339200000|2021-11-08 02:40:00|63971.2|63961.2|63978.5|63968.5|63982.4|63969|63969|63954.4|481
1636339500000|2021-11-08 02:45:00|63978.6|63968.6|63978.4|63968.4|63983.5|63968.6|63970.6|63954.3|502
1636339800000|2021-11-08 02:50:00|63978.3|63968.3|63971.1|63961.1|63985|63969.6|63966.9|63953.3|544
1636340100000|2021-11-08 02:55:00|63971|63961|63973.1|63963.1|63982.5|63967.5|63970|63955.3|589
1636340400000|2021-11-08 03:00:00|63973.2|63963.2|63968.9|63958.9|63978.9|63964.3|63966|63954.5|597
1636340700000|2021-11-08 03:05:00|63968.8|63958.8|63966.3|63956.3|63975.4|63960.4|63966.3|63953.2|461
1636341000000|2021-11-08 03:10:00|63967|63957|63963.5|63953.5|63971.5|63957|63960|63945.6|541
1636341300000|2021-11-08 03:15:00|63963.6|63953.6|63965.9|63955.9|63971.6|63956.5|63962|63947.4|421
1636341600000|2021-11-08 03:20:00|63965.8|63955.8|63964|63954|63970.6|63955.9|63962.6|63947.5|342
1636341900000|2021-11-08 03:25:00|63968.8|63948.8|63962.4|63952.4|63969.9|63957.6|63960.7|63945.9|423
1636342200000|2021-11-08 03:30:00|63962.3|63952.3|63964.7|63954.7|63973.5|63956.3|63962.3|63948.5|377
1636342500000|2021-11-08 03:35:00|63964.6|63954.6|63967.3|63957.3|63974.5|63959.5|63964.3|63950.7|446
1636342800000|2021-11-08 03:40:00|63967.2|63957.2|63967.7|63957.7|63975|63959.7|63966.5|63951.6|386
1636343100000|2021-11-08 03:45:00|63968.2|63958.2|63974|63964|63975.3|63964.1|63967|63953.1|344
1636343400000|2021-11-08 03:50:00|63973.9|63963.9|63978.6|63958.6|63979.2|63964.5|63969.7|63954.7|292
1636343700000|2021-11-08 03:55:00|63978.8|63958.8|63969.4|63959.4|63978.8|63963.8|63969|63954.1|339
1636344000000|2021-11-08 04:00:00|63969.5|63959.5|63974.2|63964.2|63979.2|63964.6|63969.5|63954.5|338
1636344300000|2021-11-08 04:05:00|63974.1|63964.1|63971.8|63961.8|63975|63965|63971.6|63961.6|304
1636344600000|2021-11-08 04:10:00|63971.9|63961.9|63971.3|63961.3|63978.4|63964.1|63971.1|63956.7|264
1636344900000|2021-11-08 04:15:00|63971.2|63961.2|63979.2|63959.2|63979.5|63964.5|63970.7|63956.1|213
1636345200000|2021-11-08 04:20:00|63979.1|63959.1|63974.4|63964.4|63979.4|63964.4|63971.5|63956|267
1636345500000|2021-11-08 04:25:00|63974.3|63964.3|63970.9|63960.9|63976.2|63964.4|63970.6|63956.1|245
1636345800000|2021-11-08 04:30:00|63971|63961|63974.4|63964.4|63974.4|63964.4|63970.8|63960.8|189
1636346100000|2021-11-08 04:35:00|63974.2|63964.2|63972.4|63962.4|63978|63964.3|63971|63956.7|237
1636346400000|2021-11-08 04:40:00|63972.3|63962.3|63973.7|63963.7|63979.3|63965|63972.2|63958.4|277
1636346700000|2021-11-08 04:45:00|63973.6|63963.6|63973.1|63963.1|63978.7|63964.4|63972.5|63958.2|165
1636347000000|2021-11-08 04:50:00|63973.3|63963.3|63973.1|63963.1|63973.4|63963.4|63971.7|63961.7|214
1636347300000|2021-11-08 04:55:00|63972.7|63962.7|63970.7|63960.7|63974.1|63964.1|63970.5|63960.5|262
1636347600000|2021-11-08 05:00:00|63970.8|63960.8|63971.2|63961.2|63975.7|63961.9|63969.1|63955.4|343
1636347900000|2021-11-08 05:05:00|63971|63961|63956.2|63946.2|63976.3|63962.8|63953.1|63935.4|503
1636348200000|2021-11-08 05:10:00|63956.7|63946.7|63958.8|63948.8|63964.7|63949.7|63955.8|63941|434
1636348500000|2021-11-08 05:15:00|63958.6|63948.6|63959.3|63949.3|63971|63954.3|63954.3|63943.2|537
1636348800000|2021-11-08 05:20:00|63959.2|63949.2|63964.6|63954.6|63970.9|63955|63957.5|63942.6|457
1636349100000|2021-11-08 05:25:00|63964.5|63954.5|63958.6|63948.6|63967.6|63954.5|63958.4|63947.6|341
1636349400000|2021-11-08 05:30:00|63958.5|63948.5|63961.8|63941.8|63963.6|63951.2|63951.9|63936.8|522
1636349700000|2021-11-08 05:35:00|63961.9|63941.9|63959.1|63939.1|63962.9|63947.5|63953.2|63938.8|474
1636350000000|2021-11-08 05:40:00|63959|63939|63964.5|63944.5|63968.8|63951.5|63953.6|63938.7|503
1636350300000|2021-11-08 05:45:00|63964.4|63944.4|63964.3|63944.3|63968.9|63954.2|63958.9|63943.7|375
1636350600000|2021-11-08 05:50:00|63964.2|63944.2|63962.6|63942.6|63964.7|63949.7|63957.1|63942.5|418
1636350900000|2021-11-08 05:55:00|63962.5|63942.5|63956.2|63946.2|63967.6|63948.9|63950.5|63935.4|605
1636351200000|2021-11-08 06:00:00|63956.3|63946.3|63960.9|63950.9|63965.9|63951.3|63950.9|63936.1|536
1636351500000|2021-11-08 06:05:00|63960.8|63950.8|63952.2|63942.2|63966|63951.3|63951.1|63936.1|589
1636351800000|2021-11-08 06:10:00|63952.1|63942.1|63958.8|63938.8|63961.1|63946.6|63951.9|63938.1|404
1636352100000|2021-11-08 06:15:00|63958.7|63938.7|63960.9|63950.9|63969.2|63954.4|63953.5|63938.7|466
1636352400000|2021-11-08 06:20:00|63961|63951|63963.2|63953.2|63968.3|63954.1|63960|63944.8|347
1636352700000|2021-11-08 06:25:00|63963.3|63953.3|63963.7|63953.7|63969|63954.3|63961.9|63947.7|349
1636353000000|2021-11-08 06:30:00|63963.8|63953.8|63966.8|63956.8|63972|63958.1|63962.3|63947.5|454
1636353300000|2021-11-08 06:35:00|63966.9|63956.9|63962.1|63952.1|63972.7|63957.9|63961.7|63947.1|492
1636353600000|2021-11-08 06:40:00|63962.2|63952.2|63963.6|63953.6|63969|63954|63959.2|63944.7|444
1636353900000|2021-11-08 06:45:00|63964.1|63954.1|63968.4|63948.4|63972.6|63959.7|63963|63948.3|437
1636354200000|2021-11-08 06:50:00|63968.5|63948.5|63959.6|63949.6|63968.8|63954.1|63959.2|63944.2|421
1636354500000|2021-11-08 06:55:00|63959.5|63949.5|63960.5|63950.5|63968.4|63955.4|63956.5|63943.1|608
1636354800000|2021-11-08 07:00:00|63960.6|63950.6|63957.9|63947.9|63974|63958.9|63957.7|63944.4|590
1636355100000|2021-11-08 07:05:00|63957.8|63947.8|63960.2|63950.2|63967.5|63953.6|63957.7|63943.8|366
1636355400000|2021-11-08 07:10:00|63965.2|63945.2|63960.9|63950.9|63966.9|63952.4|63957.2|63942.1|496
1636355700000|2021-11-08 07:15:00|63965.9|63945.9|63964.1|63944.1|63967.4|63951.9|63957.4|63942.4|575
1636356000000|2021-11-08 07:20:00|63964.2|63944.2|63963.2|63943.2|63966.7|63949.3|63957.1|63942.7|496
1636356300000|2021-11-08 07:25:00|63963.1|63943.1|63966.9|63946.9|63968.8|63953.5|63956.5|63942.2|517
1636356600000|2021-11-08 07:30:00|63967|63947|63970.7|63960.7|63973.9|63961.1|63962.4|63947|472
1636356900000|2021-11-08 07:35:00|63970.6|63960.6|63971.7|63961.7|63979.7|63964.7|63966.9|63955.5|569
1636357200000|2021-11-08 07:40:00|63971.5|63961.5|63967.3|63957.3|63978.1|63963.6|63966.9|63952.4|555
1636357500000|2021-11-08 07:45:00|63968.2|63958.2|63968.2|63958.2|63976.1|63961.8|63966.9|63953.6|379
1636357800000|2021-11-08 07:50:00|63968.3|63958.3|63964.5|63954.5|63973.5|63960.9|63960.4|63947.8|497
1636358100000|2021-11-08 07:55:00|63964.4|63954.4|63966.1|63956.1|63973.6|63959.1|63963.2|63948.7|511
1636358400000|2021-11-08 08:00:00|63965.9|63955.9|63960.1|63950.1|63968|63956.6|63959.2|63944.3|544
1636358700000|2021-11-08 08:05:00|63960|63950|63959.4|63949.4|63969.3|63959.1|63956.5|63942.6|571
1636359000000|2021-11-08 08:10:00|63959.5|63949.5|63962.6|63952.6|63970.7|63956|63958.2|63943.2|573
1636359300000|2021-11-08 08:15:00|63962.5|63952.5|63964.9|63954.9|63969.9|63955.3|63961|63946.1|489
1636359600000|2021-11-08 08:20:00|63964.8|63954.8|63964.8|63954.8|63973.7|63959.2|63960.9|63946.5|600
1636359900000|2021-11-08 08:25:00|63964.9|63954.9|63964.6|63954.6|63969.8|63955.6|63959.3|63946.1|546
1636360200000|2021-11-08 08:30:00|63964.5|63954.5|63957|63947|63969.5|63955.3|63956|63942.1|560
1636360500000|2021-11-08 08:35:00|63957.3|63947.3|63946.4|63936.4|63957.9|63947.4|63944.8|63933.4|520
1636360800000|2021-11-08 08:40:00|63946.3|63936.3|63931.4|63921.4|63954.6|63940.7|63931.4|63918.6|428
1636361100000|2021-11-08 08:45:00|63936|63916|63933.3|63923.3|63941.7|63928|63924.6|63913.9|617
1636361400000|2021-11-08 08:50:00|63933.2|63923.2|63927.3|63917.3|63942.5|63927.5|63925.7|63910.4|597
1636361700000|2021-11-08 08:55:00|63927.6|63917.6|63939.9|63929.9|63948.9|63934.1|63925.1|63910.2|589
1636362000000|2021-11-08 09:00:00|63940.1|63930.1|63941.1|63931.1|63955.4|63941|63936.2|63922.3|593
1636362300000|2021-11-08 09:05:00|63941.2|63931.2|63940.5|63930.5|63946.8|63934|63938.4|63923.7|400
1636362600000|2021-11-08 09:10:00|63940.4|63930.4|63937.6|63917.6|63946.4|63931.7|63929.8|63913.4|474
1636362900000|2021-11-08 09:15:00|63937.5|63917.5|63934.5|63924.5|63944|63929.1|63926.4|63911.5|533
1636363200000|2021-11-08 09:20:00|63934.6|63924.6|63941.5|63931.5|63949.4|63934.6|63931.7|63916.8|629
1636363500000|2021-11-08 09:25:00|63941.3|63931.3|63943.7|63923.7|63948.2|63933.7|63935.6|63922|437
1636363800000|2021-11-08 09:30:00|63943.6|63923.6|63930.4|63920.4|63943.6|63927.8|63930|63915.6|453
1636364100000|2021-11-08 09:35:00|63930.3|63920.3|63924.7|63914.7|63935.5|63920.8|63924.1|63909.8|532
1636364400000|2021-11-08 09:40:00|63926.1|63916.1|63929.7|63919.7|63933.9|63919.7|63924.3|63909.6|472
1636364700000|2021-11-08 09:45:00|63929.8|63919.8|63929.1|63919.1|63938.8|63924.4|63927.5|63912.3|569
1636365000000|2021-11-08 09:50:00|63929.2|63919.2|63928.9|63918.9|63937.3|63923.9|63927.7|63913.2|440
1636365300000|2021-11-08 09:55:00|63928.5|63918.5|63934.2|63924.2|63938.1|63925.6|63928.1|63912.8|475
1636365600000|2021-11-08 10:00:00|63934.1|63924.1|63943.2|63923.2|63943.4|63928.6|63931.3|63916.1|611
1636365900000|2021-11-08 10:05:00|63943.1|63923.1|63954.2|63934.2|63957.8|63942.9|63938|63922.9|490
1636366200000|2021-11-08 10:10:00|63954.3|63934.3|63954.1|63934.1|63958.4|63943.5|63947.9|63932.5|308
1636366500000|2021-11-08 10:15:00|63954|63934|63961.9|63941.9|63962.3|63949.1|63948.7|63933.5|372
1636366800000|2021-11-08 10:20:00|63961.8|63941.8|63957.8|63947.8|63971.4|63956.7|63956.1|63941.7|342
1636367100000|2021-11-08 10:25:00|63957.9|63947.9|63961|63951|63966.5|63953.1|63957.8|63942.9|277
1636367400000|2021-11-08 10:30:00|63960.6|63950.6|63953.3|63943.3|63963.4|63950.6|63953|63938.1|358
1636367700000|2021-11-08 10:35:00|63953.2|63943.2|63950.9|63940.9|63959|63944.1|63950.6|63935.8|250
1636368000000|2021-11-08 10:40:00|63950.8|63940.8|63942.2|63932.2|63957.8|63943.1|63941.3|63926.4|331
1636368300000|2021-11-08 10:45:00|63942.1|63932.1|63952.4|63932.4|63952.4|63936.6|63937.3|63922.4|407
1636368600000|2021-11-08 10:50:00|63952.2|63932.2|63950.1|63930.1|63959.6|63943.7|63946.1|63930.1|515
1636368900000|2021-11-08 10:55:00|63950|63930|63944.8|63924.8|63951.1|63934.8|63939|63923.2|512
1636369200000|2021-11-08 11:00:00|63944.9|63924.9|63950.6|63930.6|63952.3|63936.7|63936.9|63921.7|464
1636369500000|2021-11-08 11:05:00|63950.5|63930.5|63958.8|63938.8|63959.1|63943.9|63944.8|63930|476
1636369800000|2021-11-08 11:10:00|63958.9|63938.9|63947.1|63937.1|63959.9|63943.9|63946|63931.9|338
1636370100000|2021-11-08 11:15:00|63947|63937|63949.4|63929.4|63958.9|63943|63944.1|63929.2|348
1636370400000|2021-11-08 11:20:00|63944.5|63934.5|63947.8|63927.8|63949.2|63934.6|63940.5|63925.6|315
1636370700000|2021-11-08 11:25:00|63947.7|63927.7|63935.1|63925.1|63947.7|63931.2|63933.4|63918.4|340
1636371000000|2021-11-08 11:30:00|63935|63925|63939|63919|63940.1|63925|63933.6|63918.4|235
1636371300000|2021-11-08 11:35:00|63939.2|63919.2|63937.6|63917.6|63941.3|63927.2|63930.1|63915.4|345
1636371600000|2021-11-08 11:40:00|63938.1|63918.1|63932.1|63922.1|63939.8|63925|63926.5|63912.1|336
1636371900000|2021-11-08 11:45:00|63931.9|63921.9|63934.9|63914.9|63939.6|63924.2|63928.4|63913.4|341
1636372200000|2021-11-08 11:50:00|63934.8|63914.8|63936.8|63916.8|63938.2|63923|63929.7|63914.7|287
1636372500000|2021-11-08 11:55:00|63936.9|63916.9|63923.2|63913.2|63937.2|63921.2|63921.9|63907.6|479
1636372800000|2021-11-08 12:00:00|63929.3|63909.3|63932.2|63912.2|63937.5|63922|63917.9|63903.4|537
1636373100000|2021-11-08 12:05:00|63932.4|63912.4|63938|63918|63938.3|63923.1|63928.1|63912.4|416
1636373400000|2021-11-08 12:10:00|63938.1|63918.1|63936.5|63926.5|63942.7|63928|63930.8|63916|467
1636373700000|2021-11-08 12:15:00|63936.6|63926.6|63935.9|63915.9|63941|63926.6|63930.1|63915.5|385
1636374000000|2021-11-08 12:20:00|63935.8|63915.8|63926.2|63906.2|63935.9|63920.6|63923.6|63903.6|405
1636374300000|2021-11-08 12:25:00|63926|63906|63922.2|63912.2|63927.6|63912.4|63914.1|63899.3|546
1636374600000|2021-11-08 12:30:00|63922|63912|63924.6|63904.6|63928.6|63913.2|63918.8|63904.1|488
1636374900000|2021-11-08 12:35:00|63924.7|63904.7|63923.7|63903.7|63926.7|63911.8|63918.9|63903.1|454
1636375200000|2021-11-08 12:40:00|63923.4|63903.4|63921|63901|63924.7|63909.3|63915.1|63898.1|472
1636375500000|2021-11-08 12:45:00|63920|63900|63919.4|63899.4|63921.8|63906.3|63912.5|63897.3|394
1636375800000|2021-11-08 12:50:00|63914.4|63904.4|63925.1|63915.1|63929.3|63915.1|63910.8|63896.4|516
1636376100000|2021-11-08 12:55:00|63926.3|63916.3|63924.6|63914.6|63931.3|63919.1|63921.4|63907.1|419
1636376400000|2021-11-08 13:00:00|63924.2|63914.2|63926.9|63906.9|63932|63919.7|63920|63905.6|631
1636376700000|2021-11-08 13:05:00|63922.1|63912.1|63914.4|63904.4|63927.1|63912.8|63910|63895|668
1636377000000|2021-11-08 13:10:00|63914.3|63904.3|63910.5|63900.5|63923.3|63908.7|63910.2|63895.7|527
1636377300000|2021-11-08 13:15:00|63910.6|63900.6|63913.6|63893.6|63918|63902.4|63906.7|63892|544
1636377600000|2021-11-08 13:20:00|63913.1|63893.1|63916.7|63896.7|63921.2|63906.3|63907.2|63892.9|541
1636377900000|2021-11-08 13:25:00|63916.5|63896.5|63903.5|63883.5|63916.6|63902.3|63898.4|63883.4|573
1636378200000|2021-11-08 13:30:00|63903.6|63883.6|63908.6|63888.6|63908.8|63893.5|63896.8|63881.9|550
1636378500000|2021-11-08 13:35:00|63908.2|63888.2|63911.1|63891.1|63915.1|63900.7|63902.9|63888.1|607
1636378800000|2021-11-08 13:40:00|63911|63891|63920.1|63900.1|63924|63908.6|63905.2|63890.9|564
1636379100000|2021-11-08 13:45:00|63920.2|63900.2|63915.9|63895.9|63921.6|63906.7|63908.7|63893.7|512
1636379400000|2021-11-08 13:50:00|63915.8|63895.8|63915.2|63905.2|63922.1|63905.9|63908.8|63893.8|590
1636379700000|2021-11-08 13:55:00|63915.1|63905.1|63918.2|63908.2|63925.6|63912.4|63913.5|63899.1|462
1636380000000|2021-11-08 14:00:00|63918.1|63908.1|63912.7|63902.7|63929.4|63911.5|63908.6|63893.9|716
1636380300000|2021-11-08 14:05:00|63914.4|63904.4|63918.6|63908.6|63925.3|63910.1|63914.4|63900.8|591
1636380600000|2021-11-08 14:10:00|63919.2|63909.2|63916.2|63906.2|63930.7|63915.6|63912.5|63899.2|733
1636380900000|2021-11-08 14:15:00|63916.1|63906.1|63903.3|63883.3|63922.2|63907.6|63897.4|63882.5|647
1636381200000|2021-11-08 14:20:00|63902.8|63882.8|63896.3|63886.3|63903.3|63888.4|63893.8|63878.6|479
1636381500000|2021-11-08 14:25:00|63896|63886|63901.5|63891.5|63909.7|63894.7|63893.8|63879|603
1636381800000|2021-11-08 14:30:00|63901.2|63891.2|63897.9|63887.9|63914|63898.8|63894.9|63879.9|871
1636382100000|2021-11-08 14:35:00|63898|63888|63894.3|63884.3|63903.8|63889.1|63893.1|63878.1|683
1636382400000|2021-11-08 14:40:00|63894.1|63884.1|63900.6|63890.6|63901.8|63890.8|63893.1|63878.8|603
1636382700000|2021-11-08 14:45:00|63900.7|63890.7|63894.5|63884.5|63904|63890.7|63893.3|63878.5|542
1636383000000|2021-11-08 14:50:00|63894.6|63884.6|63900.5|63880.5|63901.8|63886.6|63894.2|63879.3|537
1636383300000|2021-11-08 14:55:00|63900.4|63880.4|63895.1|63885.1|63903.5|63888.5|63893.4|63878.8|489
1636383600000|2021-11-08 15:00:00|63895|63885|63896.1|63886.1|63906.1|63891.6|63894.5|63881|550
1636383900000|2021-11-08 15:05:00|63901.1|63881.1|63896|63886|63905|63889|63893.1|63878.5|533
1636384200000|2021-11-08 15:10:00|63895.9|63885.9|63896.8|63876.8|63902.3|63887.2|63890|63874|532
1636384500000|2021-11-08 15:15:00|63896.7|63876.7|63893.3|63873.3|63898.5|63883.3|63889.4|63871.8|539
1636384800000|2021-11-08 15:20:00|63893.2|63873.2|63890.7|63870.7|63894.9|63879|63884.9|63869.9|521
1636385100000|2021-11-08 15:25:00|63890.3|63870.3|63890.3|63870.3|63894.2|63876.1|63885|63869.5|499
1636385400000|2021-11-08 15:30:00|63885.4|63875.4|63883.7|63873.7|63892|63876.6|63882.2|63867.3|471
1636385700000|2021-11-08 15:35:00|63884.1|63874.1|63894.3|63874.3|63894.7|63878.1|63883.9|63869.4|479
1636386000000|2021-11-08 15:40:00|63894.2|63874.2|63901.9|63881.9|63903|63887.7|63888.5|63873.5|547
1636386300000|2021-11-08 15:45:00|63902|63882|63894.8|63874.8|63902.2|63886.9|63889.7|63874.8|435
1636386600000|2021-11-08 15:50:00|63894.9|63874.9|63895.8|63875.8|63901.7|63881.7|63889.3|63873.1|491
1636386900000|2021-11-08 15:55:00|63895.9|63875.9|63897|63877|63900.3|63885.7|63888.7|63872.5|561
1636387200000|2021-11-08 16:00:00|63891.9|63881.9|63892.7|63882.7|63900.7|63885.6|63890.6|63875.4|525
1636387500000|2021-11-08 16:05:00|63892.8|63882.8|63893.4|63883.4|63899.8|63885.2|63888.2|63873.7|437
1636387800000|2021-11-08 16:10:00|63893.5|63883.5|63898.7|63878.7|63903.1|63887.5|63893.4|63878.6|410
1636388100000|2021-11-08 16:15:00|63898.8|63878.8|63897.7|63877.7|63900.4|63885.1|63892|63875.8|448
1636388400000|2021-11-08 16:20:00|63897.6|63877.6|63891.7|63881.7|63898.8|63883|63888.2|63873.2|474
1636388700000|2021-11-08 16:25:00|63891.8|63881.8|63895.5|63875.5|63897.9|63882.7|63888.7|63874|427
1636389000000|2021-11-08 16:30:00|63895.6|63875.6|63893.6|63873.6|63896.5|63881.3|63887.6|63872.6|443
1636389300000|2021-11-08 16:35:00|63893.8|63873.8|63887.2|63877.2|63896.7|63881.4|63886.8|63871.8|397
1636389600000|2021-11-08 16:40:00|63892.2|63872.2|63883.9|63873.9|63894.7|63879.3|63881.9|63867.9|378
1636389900000|2021-11-08 16:45:00|63883.7|63873.7|63889.4|63869.4|63889.6|63874.7|63880.7|63866.4|501
1636390200000|2021-11-08 16:50:00|63889.3|63869.3|63889.9|63869.9|63893.2|63876.9|63884.8|63869.2|472
1636390500000|2021-11-08 16:55:00|63890.1|63870.1|63882.8|63872.8|63890.1|63875.1|63881.6|63867.7|355
1636390800000|2021-11-08 17:00:00|63882.7|63872.7|63892.7|63872.7|63894.6|63879.2|63882.5|63868.3|379
1636391100000|2021-11-08 17:05:00|63892.3|63872.3|63892.1|63872.1|63893|63877.5|63884.9|63869.6|336
1636391400000|2021-11-08 17:10:00|63892|63872|63890.8|63870.8|63892.2|63876.9|63885.6|63870.1|345
1636391700000|2021-11-08 17:15:00|63890.9|63870.9|63884|63874|63891.8|63875.9|63882.8|63867.6|290
1636392000000|2021-11-08 17:20:00|63884.1|63874.1|63884.6|63874.6|63890.5|63875.7|63883.1|63867.1|349
1636392300000|2021-11-08 17:25:00|63884.5|63874.5|63889.2|63869.2|63890.9|63875.9|63882.5|63867.6|257
1636392600000|2021-11-08 17:30:00|63889.4|63869.4|63883.6|63873.6|63890|63875.2|63882.3|63867.1|363
1636392900000|2021-11-08 17:35:00|63883.5|63873.5|63883.8|63873.8|63890.7|63875.8|63883.2|63868.3|302
1636393200000|2021-11-08 17:40:00|63888.6|63868.6|63884.7|63874.7|63889.8|63874.9|63882.8|63867.8|275
1636393500000|2021-11-08 17:45:00|63884.6|63874.6|63888.6|63868.6|63888.8|63874.6|63878.9|63865.3|385
1636393800000|2021-11-08 17:50:00|63888.5|63868.5|63890.7|63870.7|63890.8|63875.9|63882.9|63867.6|470
1636394100000|2021-11-08 17:55:00|63890.6|63870.6|63886.1|63866.1|63890.8|63875.3|63884.6|63866.1|370
1636394400000|2021-11-08 18:00:00|63886.5|63866.5|63890.3|63870.3|63893.5|63878.7|63880|63865.2|490
1636394700000|2021-11-08 18:05:00|63890.4|63870.4|63884.7|63864.7|63891|63871|63879.3|63864.1|432
1636395000000|2021-11-08 18:10:00|63884.9|63864.9|63884.5|63864.5|63885.8|63869.9|63879.1|63864.2|274
1636395300000|2021-11-08 18:15:00|63884.6|63864.6|63879.3|63869.3|63885.5|63869.9|63879.1|63864.2|274
1636395600000|2021-11-08 18:20:00|63884.6|63864.6|63881.8|63861.8|63884.7|63869.6|63875.5|63860.3|319
1636395900000|2021-11-08 18:25:00|63881.9|63861.9|63884.5|63864.5|63884.9|63868.8|63876.3|63860.9|335
1636396200000|2021-11-08 18:30:00|63884.6|63864.6|63886.9|63866.9|63887.5|63872.3|63880.5|63863.6|357
1636396500000|2021-11-08 18:35:00|63887.1|63867.1|63884.7|63864.7|63887.5|63872.3|63879.4|63864.5|252
1636396800000|2021-11-08 18:40:00|63884.8|63864.8|63884.8|63864.8|63887.1|63871.9|63879.6|63864.6|217
1636397100000|2021-11-08 18:45:00|63883.3|63863.3|63877.8|63867.8|63883.8|63868|63875.6|63861.1|269
1636397400000|2021-11-08 18:50:00|63877.9|63867.9|63883|63863|63883.1|63868.1|63875.5|63861.1|157
1636397700000|2021-11-08 18:55:00|63882.9|63862.9|63885.4|63865.4|63889|63873.9|63877.2|63862.1|222
1636398000000|2021-11-08 19:00:00|63885.5|63865.5|63878.3|63868.3|63885.5|63870.1|63878.2|63862.4|238
1636398300000|2021-11-08 19:05:00|63878.2|63868.2|63883.9|63863.9|63883.9|63868.7|63877.2|63862|191
1636398600000|2021-11-08 19:10:00|63883.7|63863.7|63885.2|63865.2|63885.6|63870.5|63879.6|63863.6|167
1636398900000|2021-11-08 19:15:00|63880.2|63870.2|63886.6|63866.6|63886.9|63871.8|63879.8|63864|169
1636399200000|2021-11-08 19:20:00|63886.7|63866.7|63882.7|63862.7|63887.7|63872.4|63881.2|63862.5|221
1636399500000|2021-11-08 19:25:00|63877.8|63867.8|63882.3|63862.3|63883.1|63867.8|63876.8|63861.8|261
1636399800000|2021-11-08 19:30:00|63882.2|63862.2|63876.4|63866.4|63882.4|63867.3|63875.2|63860.9|246
1636400100000|2021-11-08 19:35:00|63876.5|63866.5|63876.4|63866.4|63882.1|63867.1|63876.1|63861.2|190
1636400400000|2021-11-08 19:40:00|63881.4|63861.4|63876.5|63866.5|63882.3|63867.2|63876.2|63861.2|227
1636400700000|2021-11-08 19:45:00|63876.6|63866.6|63883.4|63863.4|63885.1|63870.2|63875.8|63860.7|257
1636401000000|2021-11-08 19:50:00|63883.3|63863.3|63884.7|63864.7|63884.9|63870.1|63877.8|63862.9|182
1636401300000|2021-11-08 19:55:00|63884.5|63864.5|63876.5|63866.5|63885.1|63869.7|63876.1|63861.2|222
1636401600000|2021-11-08 20:00:00|63876.6|63866.6|63886.4|63866.4|63889|63874|63874.5|63860.4|261
1636401900000|2021-11-08 20:05:00|63881.3|63871.3|63894.4|63874.4|63895.8|63880.2|63881.2|63866.1|326
1636402200000|2021-11-08 20:10:00|63894.3|63874.3|63892.2|63872.2|63894.5|63879.5|63886.6|63871.7|355
1636402500000|2021-11-08 20:15:00|63892.4|63872.4|63890.6|63870.6|63893.9|63878.8|63885.3|63869.8|314
1636402800000|2021-11-08 20:20:00|63890.4|63870.4|63883.8|63873.8|63891.1|63875.8|63883.6|63868.2|232
1636403100000|2021-11-08 20:25:00|63883.6|63873.6|63882.8|63862.8|63888.4|63873.7|63880.5|63862.1|315
1636403400000|2021-11-08 20:30:00|63883|63863|63882.4|63862.4|63883.2|63863.2|63881.8|63861.8|210
1636403700000|2021-11-08 20:35:00|63882.2|63862.2|63882.5|63862.5|63883.1|63867.6|63876.9|63861.4|186
1636404000000|2021-11-08 20:40:00|63882.7|63862.7|63882.6|63862.6|63883.1|63863.1|63881.7|63861.7|209
1636404300000|2021-11-08 20:45:00|63882.7|63862.7|63882.6|63862.6|63883.2|63867.4|63877.1|63861.5|216
1636404600000|2021-11-08 20:50:00|63882.4|63862.4|63881.8|63861.8|63883.6|63868.5|63877.3|63860.2|250
1636404900000|2021-11-08 20:55:00|63881.9|63861.9|63885|63865|63887.2|63869.2|63875.5|63858.3|422
1636405200000|2021-11-08 21:00:00|63884.7|63864.7|63887.2|63867.2|63887.3|63867.3|63883.7|63863.7|317
1636405500000|2021-11-08 21:05:00|63887.3|63867.3|63887.4|63867.4|63887.7|63867.7|63885.4|63865.4|175
1636405800000|2021-11-08 21:10:00|63887.6|63867.6|63892.3|63872.3|63893.9|63873.9|63886.4|63866.4|330
1636406100000|2021-11-08 21:15:00|63892.4|63872.4|63890.9|63870.9|63893.3|63873.3|63890.9|63870.9|125
1636406400000|2021-11-08 21:20:00|63892.1|63872.1|63890.7|63870.7|63892.7|63872.7|63889.5|63869.5|221
1636406700000|2021-11-08 21:25:00|63891|63871|63890.8|63870.8|63891.1|63871.1|63889.7|63869.7|136
1636407000000|2021-11-08 21:30:00|63891.2|63871.2|63891.5|63871.5|63892.5|63872.5|63889.5|63869.5|151
1636407300000|2021-11-08 21:35:00|63891.4|63871.4|63891.6|63871.6|63891.8|63871.8|63890.3|63870.3|147
1636407600000|2021-11-08 21:40:00|63891.5|63871.5|63892.9|63872.9|63893.3|63873.3|63890.3|63870.3|260
1636407900000|2021-11-08 21:45:00|63892.7|63872.7|63892|63872|63895.6|63875.6|63891.5|63871.5|133
1636408200000|2021-11-08 21:50:00|63892.1|63872.1|63902.8|63882.8|63907|63887|63891.6|63871.6|248
1636408500000|2021-11-08 21:55:00|63902.2|63882.2|63895.2|63864|63916.5|63890.8|63886.6|63850.6|358
1636408800000|2021-11-08 22:00:00|63907.1|63858.2|63920.6|63815.1|63927|63869.7|63903.6|63807.9|160
1636409100000|2021-11-08 22:05:00|63915.7|63819.8|63906.9|63876.4|63916|63882|63901.7|63819.8|119
1636409400000|2021-11-08 22:10:00|63911.8|63864.4|63913.8|63868.7|63916.8|63882.3|63902.3|63843.7|141
1636409700000|2021-11-08 22:15:00|63909.9|63872.7|63912.4|63866.6|63918.5|63880.1|63899.5|63848|166
1636410000000|2021-11-08 22:20:00|63918.5|63868.3|63917.3|63861.3|63919.3|63881.3|63901|63846.5|110
1636410300000|2021-11-08 22:25:00|63915.1|63866.6|63911.4|63865.7|63920.5|63880.7|63899.2|63839.8|160
1636410600000|2021-11-08 22:30:00|63907|63860.8|63912.3|63868.2|63914.3|63883.8|63897.9|63857|214
1636410900000|2021-11-08 22:35:00|63912.7|63863.5|63914.6|63861.1|63922.7|63886.4|63889.4|63834.9|278
1636411200000|2021-11-08 22:40:00|63917.6|63857.7|63916.1|63875.4|63925|63881.5|63913.4|63850.9|210
1636411500000|2021-11-08 22:45:00|63916.4|63873.4|63912.5|63872.2|63925|63886.6|63906.6|63850.4|303
1636411800000|2021-11-08 22:50:00|63912.4|63873.6|63914|63861.1|63922.9|63880.8|63909.2|63854.2|200
1636412100000|2021-11-08 22:55:00|63914.7|63863|63914|63865.6|63919.7|63887.7|63907.6|63848.6|219
1636412400000|2021-11-08 23:00:00|63913.5|63867.5|63908.2|63868.5|63915.4|63886.5|63900.3|63858|573
1636412700000|2021-11-08 23:05:00|63907.5|63865.3|63908.6|63875|63917.2|63885.9|63902.7|63865|505
1636413000000|2021-11-08 23:10:00|63908|63875.1|63904.2|63884.2|63914.5|63887.2|63898.9|63860.9|529
1636413300000|2021-11-08 23:15:00|63904.8|63884.8|63912.6|63879.5|63912.9|63888.3|63903.3|63851.7|370
1636413600000|2021-11-08 23:20:00|63907.4|63887.4|63913.5|63879.9|63914.4|63891|63905.3|63851.8|383
1636413900000|2021-11-08 23:25:00|63914.4|63881.4|63912.8|63882.8|63916.1|63890.1|63906.2|63870.1|293
1636414200000|2021-11-08 23:30:00|63907.2|63887.2|63910.9|63876.9|63914.8|63889.2|63903.6|63872.7|307
1636414500000|2021-11-08 23:35:00|63905.5|63885.5|63905.7|63885.7|63912.6|63889.1|63902.2|63860.9|200
1636414800000|2021-11-08 23:40:00|63906.8|63886.8|63908.3|63888.3|63912.6|63890.5|63901|63869.8|218
1636415100000|2021-11-08 23:45:00|63907.8|63887.8|63913|63875.7|63913|63888.3|63898.3|63859.7|289
1636415400000|2021-11-08 23:50:00|63908.9|63876.3|63919.1|63878.8|63922|63888|63904.4|63869.9|357
1636415700000|2021-11-08 23:55:00|63911.1|63866.3|63910.5|63879.6|63916.8|63888.5|63904.2|63866.3|215
1636416000000|2021-11-09 00:00:00|63902|63882|63905.1|63885.1|63909.4|63889.4|63895.6|63867.2|646
1636416300000|2021-11-09 00:05:00|63905.5|63885.5|63901.6|63881.6|63909.4|63889.4|63899.4|63879.4|320
1636416600000|2021-11-09 00:10:00|63901.8|63881.8|63898.1|63878.1|63910.6|63890.6|63896.7|63876.7|503
1636416900000|2021-11-09 00:15:00|63896.3|63876.3|63907.1|63887.1|63907.5|63887.5|63896.3|63876.3|530
1636417200000|2021-11-09 00:20:00|63907|63887|63904|63884|63909.5|63889.5|63900.6|63880.6|463
1636417500000|2021-11-09 00:25:00|63904.1|63884.1|63898.8|63878.8|63909|63889|63897.5|63877.5|520
1636417800000|2021-11-09 00:30:00|63898.7|63878.7|63905.3|63885.3|63906.3|63886.3|63895.2|63875.2|480
1636418100000|2021-11-09 00:35:00|63905.6|63885.6|63902.4|63882.4|63906.2|63886.2|63897|63877|411
1636418400000|2021-11-09 00:40:00|63902.3|63882.3|63906.1|63886.1|63906.5|63886.5|63898.1|63878.1|401
1636418700000|2021-11-09 00:45:00|63906|63886|63912.3|63892.3|63919.9|63899.9|63904.4|63884.4|508
1636419000000|2021-11-09 00:50:00|63912.5|63892.5|63912.9|63892.9|63917.9|63897.9|63908.7|63888.7|420
1636419300000|2021-11-09 00:55:00|63913.4|63893.4|63910.6|63890.6|63916.9|63896.9|63910.4|63890.4|340
1636419600000|2021-11-09 01:00:00|63910.7|63890.7|63900.1|63880.1|63913.8|63894.7|63899.7|63879.7|684
1636419900000|2021-11-09 01:05:00|63900|63880|63903.8|63883.8|63905.5|63887.1|63893.4|63873.4|580
1636420200000|2021-11-09 01:10:00|63904|63884|63901.5|63881.5|63906|63886|63899|63879|605
1636420500000|2021-11-09 01:15:00|63901.1|63881.1|63897.9|63877.9|63907.2|63887.2|63896.5|63876.5|581
1636420800000|2021-11-09 01:20:00|63897.8|63877.8|63888.9|63868.9|63898.6|63882.8|63883.2|63868.2|525
1636421100000|2021-11-09 01:25:00|63888.8|63868.8|63897.8|63877.8|63899.2|63879.2|63883.3|63867.8|498
1636421400000|2021-11-09 01:30:00|63897.7|63877.7|63908.2|63888.2|63917.1|63902.2|63896.5|63876.5|763
1636421700000|2021-11-09 01:35:00|63907.9|63887.9|63897.6|63877.6|63910.2|63895.2|63889.2|63869.2|840
1636422000000|2021-11-09 01:40:00|63897.5|63877.5|63891.3|63871.3|63897.7|63877.7|63884.6|63865.8|733
1636422300000|2021-11-09 01:45:00|63891.4|63871.4|63892.4|63872.4|63894.7|63878.8|63884.3|63867.6|694
1636422600000|2021-11-09 01:50:00|63892.7|63872.7|63897.4|63877.4|63902.8|63886.8|63886.8|63867.7|608
1636422900000|2021-11-09 01:55:00|63897|63877|63895.3|63875.3|63900.4|63883.8|63886.9|63871.5|604
1636423200000|2021-11-09 02:00:00|63895.4|63875.4|63878.3|63868.3|63895.5|63880.5|63876.2|63861.9|631
1636423500000|2021-11-09 02:05:00|63878|63868|63895.4|63875.4|63895.8|63875.8|63878|63864.2|587
1636423800000|2021-11-09 02:10:00|63895.2|63875.2|63891.3|63881.3|63896.4|63881.7|63885.3|63872|546
1636424100000|2021-11-09 02:15:00|63891.4|63881.4|63887.2|63867.2|63895.2|63882.3|63879.9|63864.4|692
1636424400000|2021-11-09 02:20:00|63887.1|63867.1|63877.8|63867.8|63890.7|63872.3|63877.5|63862.5|459
1636424700000|2021-11-09 02:25:00|63877.9|63867.9|63881|63871|63886.4|63871.4|63875.6|63861|500
1636425000000|2021-11-09 02:30:00|63881.1|63871.1|63882.4|63862.4|63885.9|63871.3|63876|63861|574
1636425300000|2021-11-09 02:35:00|63882.5|63862.5|63881.8|63871.8|63885.1|63872.4|63877.5|63861.9|379
1636425600000|2021-11-09 02:40:00|63882.2|63872.2|63897.3|63877.3|63901.1|63884.4|63879.4|63865.8|588
1636425900000|2021-11-09 02:45:00|63897.2|63877.2|63897.1|63887.1|63906.1|63890.9|63894.6|63877|513
1636426200000|2021-11-09 02:50:00|63897.2|63887.2|63895.7|63885.7|63903.7|63890.6|63894.9|63881.6|458
1636426500000|2021-11-09 02:55:00|63895.8|63885.8|63892.5|63882.5|63899.3|63886.4|63888.3|63873.5|491
1636426800000|2021-11-09 03:00:00|63892.6|63882.6|63895.2|63885.2|63902.5|63888.3|63891.3|63877.8|450
1636427100000|2021-11-09 03:05:00|63895.4|63885.4|63890.3|63880.3|63902.6|63887.3|63889.8|63875.3|454
1636427400000|2021-11-09 03:10:00|63890.2|63880.2|63950.3|63930.3|63990.6|63970.6|63889.6|63875.5|890
1636427700000|2021-11-09 03:15:00|63950.2|63930.2|63936.4|63916.4|63953.5|63933.5|63934|63914|750
1636428000000|2021-11-09 03:20:00|63936.5|63916.5|63939.1|63919.1|63945.6|63925.6|63927.9|63912.2|719
1636428300000|2021-11-09 03:25:00|63938.8|63918.8|63947.2|63927.2|63947.4|63927.4|63928.7|63911.1|655
1636428600000|2021-11-09 03:30:00|63947.4|63927.4|63955|63935|63959.7|63939.7|63945.2|63925.2|676
1636428900000|2021-11-09 03:35:00|63955.1|63935.1|63953.9|63933.9|63957.5|63937.5|63948.1|63928.1|631
1636429200000|2021-11-09 03:40:00|63954|63934|63951.3|63931.3|63954.9|63934.9|63942.5|63926.9|422
1636429500000|2021-11-09 03:45:00|63951.5|63931.5|63954|63934|63954.8|63934.8|63950.4|63930.4|351
1636429800000|2021-11-09 03:50:00|63954.2|63934.2|63956.7|63936.7|63964.1|63944.1|63950.5|63932.6|519
1636430100000|2021-11-09 03:55:00|63951.3|63941.3|63949.2|63929.2|63958.8|63943.8|63943.6|63928.6|478
1636430400000|2021-11-09 04:00:00|63949.1|63929.1|63949.1|63929.1|63951.5|63936.7|63939|63925.7|463
1636430700000|2021-11-09 04:05:00|63949.2|63929.2|63949.1|63929.1|63952.1|63938.1|63942.3|63927|507
1636431000000|2021-11-09 04:10:00|63949|63929|63939.1|63929.1|63950.3|63934.6|63936|63921.7|474
1636431300000|2021-11-09 04:15:00|63939.2|63929.2|63949.7|63929.7|63950.7|63936.9|63937|63922.2|385
1636431600000|2021-11-09 04:20:00|63950.2|63930.2|63952.5|63932.5|63955.9|63940.8|63946.7|63929.6|437
1636431900000|2021-11-09 04:25:00|63952.9|63932.9|63948.8|63928.8|63954.1|63938.4|63942|63926.3|300
1636432200000|2021-11-09 04:30:00|63948.6|63928.6|63948.1|63928.1|63951.8|63937|63941.1|63926|358
1636432500000|2021-11-09 04:35:00|63948.3|63928.3|63946.1|63926.1|63948.7|63933.3|63938.2|63923.1|468
1636432800000|2021-11-09 04:40:00|63946|63926|63953.3|63933.3|63953.4|63938.4|63940.1|63923.2|392
1636433100000|2021-11-09 04:45:00|63953.2|63933.2|63957.5|63937.5|63957.7|63943.9|63948.3|63932.1|385
1636433400000|2021-11-09 04:50:00|63957.7|63937.7|63954.3|63944.3|63960.8|63945.3|63951.3|63936.4|383
1636433700000|2021-11-09 04:55:00|63954.2|63944.2|63960.2|63940.2|63964.6|63946.7|63953.7|63938.6|425
1636434000000|2021-11-09 05:00:00|63960.3|63940.3|63952.4|63932.4|63961.2|63946.2|63947.8|63931.5|552
1636434300000|2021-11-09 05:05:00|63952.1|63932.1|63947.5|63927.5|63953.5|63937.3|63944.1|63927.4|452
1636434600000|2021-11-09 05:10:00|63947.6|63927.6|63930.4|63920.4|63947.7|63932.7|63929.2|63914|580
1636434900000|2021-11-09 05:15:00|63930.3|63920.3|63931.5|63921.5|63938.7|63925.6|63927.5|63912.9|462
1636435200000|2021-11-09 05:20:00|63931.6|63921.6|63933|63923|63939.2|63925.4|63929.8|63915.4|464
1636435500000|2021-11-09 05:25:00|63932.9|63922.9|63950.4|63930.4|63950.5|63932.3|63931.9|63917.3|520
1636435800000|2021-11-09 05:30:00|63950.5|63930.5|63934.5|63924.5|63951.1|63933.7|63932.9|63918.4|515
1636436100000|2021-11-09 05:35:00|63934.8|63924.8|63932.1|63922.1|63942.3|63927.6|63931|63916.8|568
1636436400000|2021-11-09 05:40:00|63932|63922|63918.7|63908.7|63935|63922.7|63917.8|63902.8|532
1636436700000|2021-11-09 05:45:00|63918.8|63908.8|63923.1|63903.1|63924.3|63909.3|63908.7|63893.8|573
1636437000000|2021-11-09 05:50:00|63922.7|63902.7|63932.1|63912.1|63933.5|63915.6|63912.3|63897.2|589
1636437300000|2021-11-09 05:55:00|63931.7|63911.7|63929.9|63909.9|63935.8|63919.8|63923|63907.5|663
1636437600000|2021-11-09 06:00:00|63929.8|63909.8|63924.3|63904.3|63930.1|63914.8|63913.7|63898.9|584
1636437900000|2021-11-09 06:05:00|63924|63904|63918.1|63908.1|63925.6|63910.6|63913.6|63898.9|428
1636438200000|2021-11-09 06:10:00|63918|63908|63930.7|63910.7|63941.6|63922.2|63917.9|63903.3|562
1636438500000|2021-11-09 06:15:00|63930.3|63910.3|63925.6|63915.6|63931.6|63917.6|63924.1|63909.4|443
1636438800000|2021-11-09 06:20:00|63925.7|63915.7|63931.4|63921.4|63938.6|63922.9|63924.2|63909.1|549
1636439100000|2021-11-09 06:25:00|63932.1|63922.1|63927.3|63917.3|63938.2|63923.3|63922.9|63907.4|536
1636439400000|2021-11-09 06:30:00|63927.1|63917.1|63926|63916|63934.7|63919.6|63924.9|63911.1|374
1636439700000|2021-11-09 06:35:00|63926.1|63916.1|63928|63918|63935.6|63921.5|63923.7|63908.9|482
1636440000000|2021-11-09 06:40:00|63927.9|63917.9|63916.3|63906.3|63932.3|63918|63913.3|63898.6|505
1636440300000|2021-11-09 06:45:00|63916.4|63906.4|63931.4|63921.4|63936.9|63921.5|63915|63900.9|587
1636440600000|2021-11-09 06:50:00|63931.6|63921.6|63926.3|63916.3|63936.5|63923.3|63923.8|63910|618
1636440900000|2021-11-09 06:55:00|63926.2|63916.2|63935.3|63925.3|63940.9|63927.6|63924.9|63912.7|703
1636441200000|2021-11-09 07:00:00|63935.2|63925.2|63932.2|63922.2|63941.3|63928.2|63927.1|63912.8|509
1636441500000|2021-11-09 07:05:00|63932.1|63922.1|63937.7|63927.7|63947.5|63936.8|63931.7|63917.2|588
1636441800000|2021-11-09 07:10:00|63937.1|63927.1|63928.9|63918.9|63942|63927.3|63926|63912.4|476
1636442100000|2021-11-09 07:15:00|63929|63919|63932.9|63922.9|63938.9|63928.9|63928.6|63915.1|474
1636442400000|2021-11-09 07:20:00|63932.8|63922.8|63930.8|63920.8|63940.1|63926.2|63927.4|63912.2|510
1636442700000|2021-11-09 07:25:00|63930.9|63920.9|63929.1|63919.1|63935.8|63921.6|63926.9|63913.1|550
1636443000000|2021-11-09 07:30:00|63928.6|63918.6|63945|63935|63946.4|63935|63926.5|63911.5|549
1636443300000|2021-11-09 07:35:00|63944.9|63934.9|63942.4|63932.4|63951.4|63937.8|63941.7|63927.1|473
1636443600000|2021-11-09 07:40:00|63942.5|63932.5|63943.3|63933.3|63948.3|63934.4|63937.6|63923.3|501
1636443900000|2021-11-09 07:45:00|63943.2|63933.2|63945.5|63935.5|63954.6|63939.6|63939.4|63927.3|466
1636444200000|2021-11-09 07:50:00|63945.4|63935.4|63951.1|63941.1|63958.3|63944.1|63940.9|63926.8|421
1636444500000|2021-11-09 07:55:00|63951.2|63941.2|63944.5|63934.5|63955.9|63941.5|63944.1|63929.4|461
1636444800000|2021-11-09 08:00:00|63945.5|63935.5|63941.2|63931.2|63955.1|63940.2|63941|63926.1|588
1636445100000|2021-11-09 08:05:00|63941.5|63931.5|63947.7|63937.7|63954.3|63940.2|63941.2|63927.4|611
1636445400000|2021-11-09 08:10:00|63947.6|63937.6|63947.8|63927.8|63952.3|63937.8|63938.4|63924|410
1636445700000|2021-11-09 08:15:00|63942.9|63932.9|63937.6|63927.6|63947.9|63933.6|63934.8|63919.8|515
1636446000000|2021-11-09 08:20:00|63937.7|63927.7|63938.6|63928.6|63946.5|63932.1|63935.4|63920.7|495
1636446300000|2021-11-09 08:25:00|63938.4|63928.4|63943.4|63933.4|63951.6|63939.3|63936.8|63922|576
1636446600000|2021-11-09 08:30:00|63943.6|63933.6|63918.1|63908.1|63943.6|63933.6|63918|63903.5|492
1636446900000|2021-11-09 08:35:00|63918.3|63908.3|63929.1|63909.1|63929.4|63914.6|63909.3|63893.7|665
1636447200000|2021-11-09 08:40:00|63928.8|63908.8|63927.7|63907.7|63929|63914.5|63918.6|63904.6|495
1636447500000|2021-11-09 08:45:00|63927.8|63907.8|63919.9|63909.9|63931.2|63915.7|63916.3|63902.2|457
1636447800000|2021-11-09 08:50:00|63919.8|63909.8|63913.9|63903.9|63923.6|63910.2|63911.7|63898.5|388
1636448100000|2021-11-09 08:55:00|63914.2|63904.2|63913.5|63893.5|63915|63904.2|63902.9|63891.5|435
1636448400000|2021-11-09 09:00:00|63908.5|63898.5|63904.4|63894.4|63915.6|63901.9|63900.8|63886.4|454
1636448700000|2021-11-09 09:05:00|63905|63895|63908.4|63898.4|63913.8|63899.2|63900.1|63886.3|524
1636449000000|2021-11-09 09:10:00|63914.4|63894.4|63900.4|63890.4|63914.4|63898.1|63898.4|63883.7|514
1636449300000|2021-11-09 09:15:00|63900.6|63890.6|63879.9|63869.9|63904.2|63891.6|63879|63865.5|505
1636449600000|2021-11-09 09:20:00|63879.8|63869.8|63880.7|63870.7|63890.4|63876.4|63879.7|63866.9|404
1636449900000|2021-11-09 09:25:00|63880.5|63870.5|63882.8|63872.8|63890.2|63875.5|63880.5|63867.5|334
1636450200000|2021-11-09 09:30:00|63883.1|63873.1|63889.1|63869.1|63889.3|63874.9|63878.3|63867.3|391
1636450500000|2021-11-09 09:35:00|63889.5|63869.5|63885.1|63875.1|63893.2|63878.5|63880.6|63866.6|460
1636450800000|2021-11-09 09:40:00|63885|63875|63883.7|63873.7|63894.7|63879.1|63883.2|63869.8|528
1636451100000|2021-11-09 09:45:00|63884.1|63874.1|63888.2|63878.2|63891.2|63878.4|63883.7|63870.9|353
1636451400000|2021-11-09 09:50:00|63888.1|63878.1|63888.9|63878.9|63890.7|63880.7|63885.7|63875.7|359
1636451700000|2021-11-09 09:55:00|63888.6|63878.6|63885.9|63875.9|63895.3|63882.3|63883.7|63869.5|449
1636452000000|2021-11-09 10:00:00|63890.9|63870.9|63885.8|63875.8|63891|63875.9|63877.7|63862.9|439
1636452300000|2021-11-09 10:05:00|63886|63876|63891.9|63881.9|63897.1|63882.2|63885.6|63870.9|438
1636452600000|2021-11-09 10:10:00|63892.1|63882.1|63892.9|63882.9|63906.6|63892.4|63891|63876.2|396
1636452900000|2021-11-09 10:15:00|63892.7|63882.7|63893.1|63883.1|63900.1|63886.3|63889.8|63876.4|321
1636453200000|2021-11-09 10:20:00|63892.4|63882.4|63890.6|63880.6|63897.6|63882.8|63888.7|63874.2|379
1636453500000|2021-11-09 10:25:00|63890.7|63880.7|63910.2|63900.2|63916.2|63901|63890.2|63876.1|424
1636453800000|2021-11-09 10:30:00|63910.3|63900.3|63911.2|63891.2|63916.3|63903.1|63904.4|63888|511
1636454100000|2021-11-09 10:35:00|63911.3|63891.3|63908.6|63888.6|63912.9|63897.8|63900|63884.8|495
1636454400000|2021-11-09 10:40:00|63908.7|63888.7|63906.4|63886.4|63908.9|63894.3|63900.5|63885.5|404
1636454700000|2021-11-09 10:45:00|63906.5|63886.5|63906.8|63886.8|63907.8|63893.1|63899.6|63884.3|327
1636455000000|2021-11-09 10:50:00|63906.6|63886.6|63904.1|63894.1|63911.9|63896.7|63899.4|63884.7|335
1636455300000|2021-11-09 10:55:00|63904.2|63894.2|63902|63892|63910.4|63895.5|63900|63887|305
1636455600000|2021-11-09 11:00:00|63901.9|63891.9|63894.7|63884.7|63906.7|63892.2|63892.2|63877.2|307
1636455900000|2021-11-09 11:05:00|63894.6|63884.6|63904.1|63884.1|63904.2|63889.1|63891.4|63876.7|344
1636456200000|2021-11-09 11:10:00|63903.8|63883.8|63905.3|63895.3|63907.5|63895.3|63898.1|63882.9|310
1636456500000|2021-11-09 11:15:00|63904.5|63894.5|63900.5|63890.5|63909.3|63894.8|63898.9|63884.2|396
1636456800000|2021-11-09 11:20:00|63900.6|63890.6|63906.6|63886.6|63907.3|63892.5|63897.9|63882.2|336
1636457100000|2021-11-09 11:25:00|63906.7|63886.7|63905.9|63885.9|63908.1|63892.9|63899.9|63885|299
1636457400000|2021-11-09 11:30:00|63906|63886|63900.5|63880.5|63906.3|63887.8|63894.5|63878|515
1636457700000|2021-11-09 11:35:00|63900.1|63880.1|63898.6|63878.6|63900.8|63885.1|63890.5|63875.3|395
1636458000000|2021-11-09 11:40:00|63898.5|63878.5|63897.8|63877.8|63898.5|63883.1|63888.9|63873.7|540
1636458300000|2021-11-09 11:45:00|63897.6|63877.6|63896|63886|63903.2|63888.3|63890.9|63876.9|453
1636458600000|2021-11-09 11:50:00|63898.4|63888.4|63900.3|63880.3|63903.7|63889.1|63894.8|63880.1|365
1636458900000|2021-11-09 11:55:00|63900.4|63880.4|63909.3|63889.3|63910.2|63895.2|63895.5|63880.4|479
1636459200000|2021-11-09 12:00:00|63909.5|63889.5|63898.4|63888.4|63909.5|63893.7|63895.5|63880.5|447
1636459500000|2021-11-09 12:05:00|63898.6|63888.6|63896.8|63886.8|63905.6|63890.2|63896.1|63880.8|361
1636459800000|2021-11-09 12:10:00|63896.6|63886.6|63905.9|63885.9|63908.1|63893.1|63896.4|63881.4|417
1636460100000|2021-11-09 12:15:00|63906|63886|63908|63898|63911.1|63898.1|63899.8|63885|383
1636460400000|2021-11-09 12:20:00|63907.9|63897.9|63905.4|63895.4|63913|63898.1|63904.4|63892.4|340
1636460700000|2021-11-09 12:25:00|63905.5|63895.5|63905.2|63895.2|63911|63896.7|63904.2|63890.6|315
1636461000000|2021-11-09 12:30:00|63910.8|63890.8|63921|63901|63921|63906.4|63903.4|63889.3|482
1636461300000|2021-11-09 12:35:00|63921.2|63901.2|63910.5|63900.5|63922.7|63908.2|63910.5|63895.3|385
1636461600000|2021-11-09 12:40:00|63910.4|63900.4|63911.7|63901.7|63917.1|63902.4|63908.9|63894.6|344
1636461900000|2021-11-09 12:45:00|63911.8|63901.8|63920.7|63910.7|63921.1|63911.1|63911.2|63899|364
1636462200000|2021-11-09 12:50:00|63920.5|63910.5|63909.9|63899.9|63920.8|63910.8|63909.7|63895.4|304
1636462500000|2021-11-09 12:55:00|63909.8|63899.8|63915.7|63895.7|63917.8|63903|63907.8|63893.4|378
1636462800000|2021-11-09 13:00:00|63910.5|63900.5|63896.1|63886.1|63914.5|63900.5|63895.4|63880.4|808
1636463100000|2021-11-09 13:05:00|63896.2|63886.2|63889.4|63869.4|63901.2|63886.4|63882.2|63867.3|597
1636463400000|2021-11-09 13:10:00|63888.4|63868.4|63887|63867|63889|63874.9|63878.1|63863.3|669
1636463700000|2021-11-09 13:15:00|63882.9|63872.9|63909.2|63889.2|63909.2|63891.3|63881.8|63867.3|605
1636464000000|2021-11-09 13:20:00|63908.8|63888.8|63908.7|63888.7|63914.4|63899|63901.1|63886|734
1636464300000|2021-11-09 13:25:00|63908.5|63888.5|63903.6|63883.6|63916.1|63899.1|63901.1|63881.1|589
1636464600000|2021-11-09 13:30:00|63906.1|63886.1|63891.4|63881.4|63911|63891|63887.4|63872.8|669
1636464900000|2021-11-09 13:35:00|63891.5|63881.5|63887.4|63877.4|63900.6|63886|63885.4|63870.5|530
1636465200000|2021-11-09 13:40:00|63890.9|63870.9|63884.6|63874.6|63894|63878.5|63880.2|63865.5|608
1636465500000|2021-11-09 13:45:00|63884.5|63874.5|63886.3|63876.3|63897.5|63880.6|63882.6|63867.9|566
1636465800000|2021-11-09 13:50:00|63886.2|63876.2|63891|63871|63897|63882.1|63881.2|63866|666
1636466100000|2021-11-09 13:55:00|63886.8|63876.8|63885.8|63865.8|63894.9|63880|63880.6|63865.4|558
1636466400000|2021-11-09 14:00:00|63880.8|63870.8|63871.1|63861.1|63886.5|63871.5|63870.6|63855.7|618
1636466700000|2021-11-09 14:05:00|63871.2|63861.2|63883.5|63863.5|63888.6|63871|63868.2|63856.5|665
1636467000000|2021-11-09 14:10:00|63883.6|63863.6|63886.7|63876.7|63892.5|63877|63879.1|63863.5|670
1636467300000|2021-11-09 14:15:00|63886.6|63876.6|63875.7|63865.7|63894.5|63879.6|63872.2|63858|526
1636467600000|2021-11-09 14:20:00|63875.4|63865.4|63873.6|63863.6|63882.9|63867.9|63870.8|63855.4|565
1636467900000|2021-11-09 14:25:00|63878.7|63858.7|63886.9|63866.9|63888.1|63872.3|63875|63858.7|667
1636468200000|2021-11-09 14:30:00|63882.1|63872.1|63891.8|63871.8|63894.3|63877.3|63875.7|63859.3|840
1636468500000|2021-11-09 14:35:00|63892.2|63872.2|63877.3|63867.3|63892.2|63872.2|63875.9|63859.5|733
1636468800000|2021-11-09 14:40:00|63877.2|63867.2|63887.2|63867.2|63888.4|63872.7|63874.7|63860.2|800
1636469100000|2021-11-09 14:45:00|63886.8|63866.8|63886.1|63866.1|63888.8|63873.7|63874.8|63859.3|879
1636469400000|2021-11-09 14:50:00|63886.2|63866.2|63889.8|63879.8|63898.3|63884|63882.4|63866.2|867
1636469700000|2021-11-09 14:55:00|63889.9|63879.9|63914.9|63904.9|63924.8|63909.9|63889.8|63875.4|746
1636470000000|2021-11-09 15:00:00|63914.7|63904.7|63940.7|63920.7|63942.9|63925.1|63912.5|63898.6|873
1636470300000|2021-11-09 15:05:00|63941|63921|63953.3|63933.3|63954.4|63939.4|63930.5|63915.4|800
1636470600000|2021-11-09 15:10:00|63953.4|63933.4|63939|63919|63958.1|63943|63935|63918.9|790
1636470900000|2021-11-09 15:15:00|63939.1|63919.1|63939.9|63919.9|63942.5|63925.6|63924.3|63910|809
1636471200000|2021-11-09 15:20:00|63939.5|63919.5|63935.3|63915.3|63940.3|63923.6|63922.7|63908.2|631
1636471500000|2021-11-09 15:25:00|63935.4|63915.4|63924.6|63914.6|63936|63919.4|63922.6|63907.1|738
1636471800000|2021-11-09 15:30:00|63924.4|63914.4|63924.7|63914.7|63930.1|63915|63917.4|63902.9|744
1636472100000|2021-11-09 15:35:00|63924.9|63914.9|63929|63919|63934.2|63919.2|63922.5|63907.7|599
1636472400000|2021-11-09 15:40:00|63934|63914|63933.9|63913.9|63936.4|63920.1|63924.8|63910.2|624
1636472700000|2021-11-09 15:45:00|63934|63914|63938.8|63918.8|63943.9|63928.6|63930|63914|671
1636473000000|2021-11-09 15:50:00|63938.9|63918.9|63930|63920|63939.1|63922.2|63927.3|63911.4|597
1636473300000|2021-11-09 15:55:00|63929.7|63919.7|63935.5|63925.5|63947.2|63930.7|63929.7|63914.6|692
1636473600000|2021-11-09 16:00:00|63940.4|63920.4|63938.4|63928.4|63946.7|63931|63931.5|63916.6|656
1636473900000|2021-11-09 16:05:00|63938.5|63928.5|63947.4|63927.4|63948.6|63933.6|63934.3|63918.9|650
1636474200000|2021-11-09 16:10:00|63947.5|63927.5|63953.5|63943.5|63959.1|63945.2|63942.2|63927.4|608
1636474500000|2021-11-09 16:15:00|63953.6|63943.6|63951.5|63931.5|63959.8|63945.1|63946.3|63931.1|494
1636474800000|2021-11-09 16:20:00|63951.4|63931.4|63953.7|63933.7|63958.5|63944.2|63946.3|63930.6|580
1636475100000|2021-11-09 16:25:00|63953.8|63933.8|63962.4|63942.4|63964|63945.3|63944|63928.6|593
1636475400000|2021-11-09 16:30:00|63962.2|63942.2|63952.7|63932.7|63962.3|63946.2|63946.7|63930.3|740
1636475700000|2021-11-09 16:35:00|63952.8|63932.8|63951.3|63931.3|63953.9|63937.6|63943.7|63928.5|687
1636476000000|2021-11-09 16:40:00|63950.8|63930.8|63933|63923|63952.2|63933.9|63930.1|63914.9|677
1636476300000|2021-11-09 16:45:00|63932.9|63922.9|63936.2|63916.2|63938.6|63923.4|63930.2|63914.9|597
1636476600000|2021-11-09 16:50:00|63936.1|63916.1|63936.1|63926.1|63942.8|63927.7|63931.2|63915.5|468
1636476900000|2021-11-09 16:55:00|63936|63926|63930.3|63920.3|63941.6|63927.9|63930.1|63915|507
1636477200000|2021-11-09 17:00:00|63930.2|63920.2|63936.3|63916.3|63938.6|63921.4|63930.2|63914.8|480
1636477500000|2021-11-09 17:05:00|63936.4|63916.4|63935.4|63915.4|63939|63921.3|63931.1|63914.7|456
1636477800000|2021-11-09 17:10:00|63935.6|63915.6|63932.9|63912.9|63935.6|63919.5|63924.5|63909.4|467
1636478100000|2021-11-09 17:15:00|63932.8|63912.8|63934.7|63914.7|63937.9|63919.9|63928.8|63912.8|434
1636478400000|2021-11-09 17:20:00|63934.6|63914.6|63924.9|63914.9|63934.8|63919|63924.4|63908.6|477
1636478700000|2021-11-09 17:25:00|63925|63915|63934.4|63914.4|63935.2|63920.1|63920.9|63905.6|456
1636479000000|2021-11-09 17:30:00|63934.3|63914.3|63938|63918|63938.9|63923.8|63928.9|63914|419
1636479300000|2021-11-09 17:35:00|63937.9|63917.9|63931.3|63921.3|63938.3|63923|63926.6|63911.5|366
1636479600000|2021-11-09 17:40:00|63931.4|63921.4|63933.7|63913.7|63937.5|63921.9|63929|63913.1|386
1636479900000|2021-11-09 17:45:00|63933.8|63913.8|63935.5|63915.5|63936.5|63921.6|63928.4|63913.1|351
1636480200000|2021-11-09 17:50:00|63935.3|63915.3|63936.8|63916.8|63937.2|63921.3|63927.1|63912|459
1636480500000|2021-11-09 17:55:00|63936.9|63916.9|63935|63915|63938.4|63922.1|63931.1|63912.4|537
1636480800000|2021-11-09 18:00:00|63934.9|63914.9|63933.5|63913.5|63938.9|63923.7|63927.2|63911.6|566
1636481100000|2021-11-09 18:05:00|63933.6|63913.6|63934.5|63914.5|63937.6|63922|63928.8|63912.9|464
1636481400000|2021-11-09 18:10:00|63934.4|63914.4|63934.4|63914.4|63937.9|63918.9|63928.9|63911|551
1636481700000|2021-11-09 18:15:00|63934.8|63914.8|63931.4|63911.4|63936.7|63920.3|63926.7|63909.7|466
1636482000000|2021-11-09 18:20:00|63931.5|63911.5|63933.6|63913.6|63934.9|63918.8|63926.5|63910.9|402
1636482300000|2021-11-09 18:25:00|63933.7|63913.7|63936.9|63916.9|63939.1|63923.5|63931.1|63913.6|440
1636482600000|2021-11-09 18:30:00|63937|63917|63935|63915|63937.2|63920|63930|63912.8|392
1636482900000|2021-11-09 18:35:00|63935.1|63915.1|63940.1|63920.1|63941.3|63926|63930.9|63914.6|472
1636483200000|2021-11-09 18:40:00|63940.2|63920.2|63936.9|63916.9|63943.8|63928.5|63931.7|63916.1|432
1636483500000|2021-11-09 18:45:00|63936.8|63916.8|63930.9|63920.9|63937.1|63922.3|63930.3|63914.6|366
1636483800000|2021-11-09 18:50:00|63931.3|63921.3|63939.3|63919.3|63940.4|63925.3|63930.9|63915.7|412
1636484100000|2021-11-09 18:55:00|63939.4|63919.4|63937.5|63917.5|63943.3|63927.7|63930.9|63915.8|386
1636484400000|2021-11-09 19:00:00|63937.2|63917.2|63934.7|63914.7|63938.8|63922.5|63929.5|63914|384
1636484700000|2021-11-09 19:05:00|63935|63915|63933.2|63913.2|63935.1|63918.4|63927.7|63911.8|292
1636485000000|2021-11-09 19:10:00|63933.3|63913.3|63930.4|63910.4|63935.9|63920.3|63925.1|63910.1|361
1636485300000|2021-11-09 19:15:00|63930.3|63910.3|63930.8|63910.8|63931.8|63915.9|63925|63909.7|342
1636485600000|2021-11-09 19:20:00|63930.9|63910.9|63924.6|63914.6|63931|63916.1|63924.4|63908.7|309
1636485900000|2021-11-09 19:25:00|63924.7|63914.7|63928.9|63908.9|63929.7|63914.8|63923.2|63908.1|221
1636486200000|2021-11-09 19:30:00|63928.6|63908.6|63924.8|63914.8|63929.8|63914.8|63922.6|63907.4|297
1636486500000|2021-11-09 19:35:00|63924.1|63914.1|63923.6|63903.6|63929.7|63914.7|63914.3|63898.1|455
1636486800000|2021-11-09 19:40:00|63923.4|63903.4|63920.6|63900.6|63923.9|63906.5|63915.7|63900.3|384
1636487100000|2021-11-09 19:45:00|63920.5|63900.5|63922.1|63902.1|63923.8|63903.8|63920.5|63900.5|330
1636487400000|2021-11-09 19:50:00|63922.2|63902.2|63916.9|63896.9|63922.9|63903.7|63906|63890.5|465
1636487700000|2021-11-09 19:55:00|63917.2|63897.2|63897.9|63877.9|63917.2|63898.8|63892.4|63877.2|447
1636488000000|2021-11-09 20:00:00|63897.5|63877.5|63904.9|63884.9|63905.8|63885.8|63891.3|63871.8|512
1636488300000|2021-11-09 20:05:00|63905|63885|63903.9|63883.9|63909.1|63889.1|63902.1|63882.1|416
1636488600000|2021-11-09 20:10:00|63903.6|63883.6|63908.7|63888.7|63913.8|63898.2|63898|63882.3|371
1636488900000|2021-11-09 20:15:00|63908.8|63888.8|63903.4|63883.4|63909.3|63894.2|63897.2|63882|353
1636489200000|2021-11-09 20:20:00|63903.3|63883.3|63900.9|63880.9|63904.9|63888.2|63897.7|63880.9|335
1636489500000|2021-11-09 20:25:00|63901|63881|63909|63889|63910.9|63890.9|63900.3|63880.3|327
1636489800000|2021-11-09 20:30:00|63909.2|63889.2|63908.4|63888.4|63911.4|63894.5|63904.5|63885.8|417
1636490100000|2021-11-09 20:35:00|63908.3|63888.3|63908.1|63888.1|63909.3|63889.3|63906.6|63886.6|356
1636490400000|2021-11-09 20:40:00|63908|63888|63904.3|63884.3|63908.1|63888.1|63903.4|63883.4|383
1636490700000|2021-11-09 20:45:00|63904.2|63884.2|63904.4|63884.4|63905.2|63885.2|63903.7|63883.7|296
1636491000000|2021-11-09 20:50:00|63905.1|63885.1|63902.3|63882.3|63906.1|63886.1|63902|63882|339
1636491300000|2021-11-09 20:55:00|63902.2|63882.2|63908.8|63888.8|63909.7|63894.3|63895.7|63880.5|297
1636491600000|2021-11-09 21:00:00|63909|63889|63905.7|63885.7|63909|63889|63902.4|63882.4|274
1636491900000|2021-11-09 21:05:00|63905.6|63885.6|63907|63887|63907.4|63887.4|63905.1|63885.1|309
1636492200000|2021-11-09 21:10:00|63906.9|63886.9|63910.7|63890.7|63915.1|63895.1|63906.7|63886.7|305
1636492500000|2021-11-09 21:15:00|63910.8|63890.8|63910.9|63890.9|63911.4|63891.4|63909.9|63889.9|269
1636492800000|2021-11-09 21:20:00|63911|63891|63912.9|63892.9|63914.3|63894.3|63910.9|63890.9|273
1636493100000|2021-11-09 21:25:00|63913.2|63893.2|63913.8|63893.8|63914.2|63894.2|63911.7|63891.7|241
1636493400000|2021-11-09 21:30:00|63913.6|63893.6|63913.7|63893.7|63914|63894|63911.9|63891.9|256
1636493700000|2021-11-09 21:35:00|63913.4|63893.4|63913.2|63893.2|63914.6|63894.6|63911.8|63891.8|283
1636494000000|2021-11-09 21:40:00|63913.1|63893.1|63912.8|63892.8|63914.6|63894.6|63912.1|63892.1|359
1636494300000|2021-11-09 21:45:00|63913.9|63893.9|63909.9|63889.9|63914.2|63894.2|63909.2|63889.2|243
1636494600000|2021-11-09 21:50:00|63910|63890|63906.9|63886.9|63910.2|63890.2|63904.9|63884.9|234
1636494900000|2021-11-09 21:55:00|63907.5|63887.5|63906.7|63886.7|63909.2|63889.2|63906|63886|197
1636495200000|2021-11-09 22:00:00|63906.1|63886.1|63934.5|63882.4|63945.8|63886.3|63905.4|63872.6|116
1636495500000|2021-11-09 22:05:00|63935.4|63881.1|63937.5|63885.5|63940.8|63886.6|63935.4|63874.8|114
1636495800000|2021-11-09 22:10:00|63940.6|63881.7|63935.7|63856.9|63948.3|63888.5|63934.8|63853.6|211
1636496100000|2021-11-09 22:15:00|63938|63859.1|63917.2|63859.2|63939.4|63871.9|63916.9|63845.6|261
1636496400000|2021-11-09 22:20:00|63924.7|63858.1|63916.9|63860.4|63934.3|63875.4|63916.7|63847.2|240
1636496700000|2021-11-09 22:25:00|63932.7|63860.2|63926|63862.6|63936.2|63868.9|63916.7|63852|217
1636497000000|2021-11-09 22:30:00|63924.5|63853.7|63922.5|63866.9|63928|63877.4|63913.2|63851.8|293
1636497300000|2021-11-09 22:35:00|63923.6|63869.2|63920.4|63871|63932|63874.9|63915.1|63857.7|308
1636497600000|2021-11-09 22:40:00|63920.9|63870.8|63921.1|63868.2|63925.8|63882.5|63902.5|63862.7|371
1636497900000|2021-11-09 22:45:00|63921.3|63868.3|63923.2|63869.2|63926.2|63882.1|63902.1|63862.2|252
1636498200000|2021-11-09 22:50:00|63924.2|63868.3|63927.8|63870.3|63934.5|63882.1|63917.3|63864.2|243
1636498500000|2021-11-09 22:55:00|63928.2|63869.5|63926.3|63868|63937.6|63883|63919.6|63866|199
1636498800000|2021-11-09 23:00:00|63926.6|63868.2|63922|63858.2|63926.6|63868.2|63915.7|63847.1|441
1636499100000|2021-11-09 23:05:00|63922.6|63858.1|63921.5|63859.4|63926.8|63875.8|63910.8|63841.1|262
1636499400000|2021-11-09 23:10:00|63921.2|63858.8|63918.6|63867.2|63928.7|63868.4|63910.5|63855.1|298
1636499700000|2021-11-09 23:15:00|63918|63867.6|63919|63867.9|63941.3|63870.8|63910.9|63849.5|207
1636500000000|2021-11-09 23:20:00|63918.4|63868|63915.5|63868.1|63922.7|63877.6|63911.5|63858|194
1636500300000|2021-11-09 23:25:00|63916.4|63868.2|63916.7|63870.1|63923|63878|63913.3|63856.8|218
1636500600000|2021-11-09 23:30:00|63917.1|63869.4|63906.8|63886.8|63921|63889.7|63903.6|63859.5|349
1636500900000|2021-11-09 23:35:00|63906.5|63886.5|63904.9|63884.9|63918.6|63891.9|63904.1|63875|299
1636501200000|2021-11-09 23:40:00|63905.1|63885.1|63917.4|63897.4|63919.9|63899.9|63900.7|63869.7|540
1636501500000|2021-11-09 23:45:00|63917.7|63897.7|63915.4|63895.4|63918.3|63898.3|63914.1|63894.1|392
1636501800000|2021-11-09 23:50:00|63917.2|63897.2|63911.8|63874.6|63921.9|63897.8|63907.1|63873.1|626
1636502100000|2021-11-09 23:55:00|63912|63875.2|63907.7|63863.1|63919|63876.4|63903|63856.7|454
1636502400000|2021-11-10 00:00:00|63897.1|63864.5|63894.5|63874.5|63906.1|63886.1|63887.8|63864.5|903
1636502700000|2021-11-10 00:05:00|63897.8|63877.8|63892.3|63872.3|63899.7|63879.7|63882.4|63862.4|590
1636503000000|2021-11-10 00:10:00|63892.4|63872.4|63888.9|63868.9|63896.8|63876.8|63888.4|63868.4|464
1636503300000|2021-11-10 00:15:00|63889.3|63869.3|63900.5|63880.5|63902.6|63882.6|63887|63867|431
1636503600000|2021-11-10 00:20:00|63900.8|63880.8|63910.4|63890.4|63913|63893|63895.5|63875.5|497
1636503900000|2021-11-10 00:25:00|63910.3|63890.3|63902.8|63882.8|63916.3|63896.3|63895.5|63875.5|578
1636504200000|2021-11-10 00:30:00|63902.5|63882.5|63902.2|63882.2|63904|63884|63893.3|63873.3|484
1636504500000|2021-11-10 00:35:00|63902.3|63882.3|63899.5|63879.5|63903.7|63883.7|63898.2|63878.2|401
1636504800000|2021-11-10 00:40:00|63898.6|63878.6|63895.3|63875.3|63899.9|63879.9|63891.8|63871.8|473
1636505100000|2021-11-10 00:45:00|63895.5|63875.5|63896|63876|63898.3|63878.3|63892.4|63872.4|491
1636505400000|2021-11-10 00:50:00|63895.9|63875.9|63896.9|63876.9|63899|63879|63893.4|63873.4|496
1636505700000|2021-11-10 00:55:00|63896.6|63876.6|63898.1|63878.1|63898.5|63878.5|63894.2|63874.2|466
1636506000000|2021-11-10 01:00:00|63897.8|63877.8|63906|63886|63911.8|63891.8|63886.8|63871.4|796
1636506300000|2021-11-10 01:05:00|63905.8|63885.8|63916.4|63896.4|63924.1|63904.1|63905.2|63885.2|752
1636506600000|2021-11-10 01:10:00|63916.1|63896.1|63904.9|63884.9|63918|63898|63902.6|63882.6|739
1636506900000|2021-11-10 01:15:00|63904.1|63884.1|63912.3|63892.3|63914|63896.8|63904.1|63884.1|615
1636507200000|2021-11-10 01:20:00|63912.2|63892.2|63913.1|63893.1|63914.7|63894.7|63908.8|63888.8|549
1636507500000|2021-11-10 01:25:00|63912.4|63892.4|63915.6|63895.6|63926.3|63906.3|63907.7|63887.7|580
1636507800000|2021-11-10 01:30:00|63916.2|63896.2|63913.7|63893.7|63927.7|63908.7|63912.2|63892.2|751
1636508100000|2021-11-10 01:35:00|63913.4|63893.4|63916.2|63896.2|63916.9|63900.8|63903.3|63885.8|583
1636508400000|2021-11-10 01:40:00|63915.7|63895.7|63923.8|63903.8|63927.7|63913.4|63912.4|63895.4|685
1636508700000|2021-11-10 01:45:00|63923.9|63903.9|63927.4|63907.4|63933.1|63918.5|63917.2|63901.4|702
1636509000000|2021-11-10 01:50:00|63927.2|63907.2|63923.7|63913.7|63934.9|63919.6|63921|63904.2|640
1636509300000|2021-11-10 01:55:00|63923.6|63913.6|63917.8|63907.8|63930.3|63915.3|63916.2|63902.5|531
1636509600000|2021-11-10 02:00:00|63918|63908|63922.2|63912.2|63931.1|63915.4|63915.6|63904.3|594
1636509900000|2021-11-10 02:05:00|63922.3|63912.3|63924.9|63914.9|63931.4|63916.7|63921.7|63907.1|521
1636510200000|2021-11-10 02:10:00|63924.8|63914.8|63933.4|63923.4|63940.6|63924.5|63922.3|63907.5|564
1636510500000|2021-11-10 02:15:00|63933.3|63923.3|63926.9|63916.9|63938.4|63923.9|63921.4|63906.8|567
1636510800000|2021-11-10 02:20:00|63927|63917|63932.5|63912.5|63934.7|63919.6|63927|63912.2|441
1636511100000|2021-11-10 02:25:00|63932.4|63912.4|63915|63905|63932.7|63917.2|63914.3|63899.5|387
1636511400000|2021-11-10 02:30:00|63915.1|63905.1|63923.7|63913.7|63930.4|63915.3|63913.8|63898.9|524
1636511700000|2021-11-10 02:35:00|63923.6|63913.6|63927.8|63907.8|63930.4|63915.2|63920.4|63900.4|631
1636512000000|2021-11-10 02:40:00|63927.6|63907.6|63929.5|63919.5|63936.4|63920.6|63924.1|63907.6|596
1636512300000|2021-11-10 02:45:00|63929.7|63919.7|63940.8|63920.8|63943.8|63928.9|63929.7|63914.9|561
1636512600000|2021-11-10 02:50:00|63940.9|63920.9|63930|63910|63942.1|63927.2|63924.8|63909.8|731
1636512900000|2021-11-10 02:55:00|63930.2|63910.2|63925.7|63915.7|63931.4|63916.8|63920.2|63906|645
1636513200000|2021-11-10 03:00:00|63925.6|63915.6|63927.3|63917.3|63934.5|63919.4|63924.3|63909.8|507
1636513500000|2021-11-10 03:05:00|63927.1|63917.1|63928.1|63908.1|63934.6|63920.1|63922|63905.1|509
1636513800000|2021-11-10 03:10:00|63928|63908|63925.7|63905.7|63932|63917|63920.6|63905.4|461
1636514100000|2021-11-10 03:15:00|63925.8|63905.8|63927.4|63907.4|63933|63917.4|63917.8|63902.8|593
1636514400000|2021-11-10 03:20:00|63927.6|63907.6|63929.1|63909.1|63930.7|63913.5|63919.2|63905.3|435
1636514700000|2021-11-10 03:25:00|63928.9|63908.9|63919.2|63909.2|63929.2|63914.1|63918.6|63906.2|380
1636515000000|2021-11-10 03:30:00|63919.3|63909.3|63922|63902|63927.6|63912.5|63916.6|63901.7|416
1636515300000|2021-11-10 03:35:00|63916.6|63906.6|63921.3|63901.3|63923.4|63908.7|63914.2|63899.7|426
1636515600000|2021-11-10 03:40:00|63921.4|63901.4|63919.9|63909.9|63926.1|63910.8|63914.8|63899.9|367
1636515900000|2021-11-10 03:45:00|63920|63910|63928.5|63908.5|63928.7|63912.5|63919.6|63904.7|302
1636516200000|2021-11-10 03:50:00|63928.3|63908.3|63932|63912|63934|63918.3|63925|63907.4|369
1636516500000|2021-11-10 03:55:00|63932.2|63912.2|63922.8|63912.8|63932.9|63915.5|63921.6|63906.6|296
1636516800000|2021-11-10 04:00:00|63922.9|63912.9|63927.2|63907.2|63927.9|63913.4|63921.2|63907|294
1636517100000|2021-11-10 04:05:00|63927.3|63907.3|63932.9|63912.9|63933.5|63917|63922|63907.3|293
1636517400000|2021-11-10 04:10:00|63932.8|63912.8|63925.8|63915.8|63934.4|63919.1|63924.5|63910.1|241
1636517700000|2021-11-10 04:15:00|63925.7|63915.7|63927|63907|63932|63917|63922.1|63907|298
1636518000000|2021-11-10 04:20:00|63927.2|63907.2|63923.9|63913.9|63929.8|63915|63921.7|63906.7|288
1636518300000|2021-11-10 04:25:00|63923.8|63913.8|63928.6|63908.6|63930.3|63915.4|63921.9|63907.2|273
1636518600000|2021-11-10 04:30:00|63928.5|63908.5|63921.2|63911.2|63931.4|63916.3|63920.7|63905.9|374
1636518900000|2021-11-10 04:35:00|63920.9|63910.9|63920.1|63910.1|63926.2|63911.4|63919.3|63904.6|208
1636519200000|2021-11-10 04:40:00|63920|63910|63919.9|63909.9|63925.3|63910.9|63919.4|63904.6|200
1636519500000|2021-11-10 04:45:00|63920.1|63910.1|63921.1|63911.1|63925.6|63911.3|63917.9|63903.1|249
1636519800000|2021-11-10 04:50:00|63921.2|63911.2|63917.6|63907.6|63927.4|63912.4|63917.4|63902.8|283
1636520100000|2021-11-10 04:55:00|63917.7|63907.7|63920.1|63910.1|63924.7|63910.2|63917.3|63902.8|264
1636520400000|2021-11-10 05:00:00|63920.2|63910.2|63922.3|63902.3|63923.1|63910.3|63916.5|63901.4|332
1636520700000|2021-11-10 05:05:00|63922.6|63902.6|63923.4|63913.4|63928.6|63913.8|63917.3|63902.2|328
1636521000000|2021-11-10 05:10:00|63923.5|63913.5|63927.3|63907.3|63931|63916.7|63922.5|63906.9|373
1636521300000|2021-11-10 05:15:00|63927.2|63907.2|63927.9|63917.9|63934.6|63919.7|63925.5|63907.1|326
1636521600000|2021-11-10 05:20:00|63927.8|63917.8|63931|63921|63936.5|63923.8|63927.8|63913.9|309
1636521900000|2021-11-10 05:25:00|63930.8|63920.8|63926.7|63916.7|63935.6|63921.3|63926.5|63915.4|260
1636522200000|2021-11-10 05:30:00|63926.8|63916.8|63929.6|63919.6|63935.1|63920.3|63925.7|63911|516
1636522500000|2021-11-10 05:35:00|63929.5|63919.5|63926.3|63916.3|63936.4|63922.8|63926.2|63911.3|447
1636522800000|2021-11-10 05:40:00|63926.4|63916.4|63926.4|63916.4|63933.7|63918.6|63925.2|63909.6|354
1636523100000|2021-11-10 05:45:00|63926.2|63916.2|63933.6|63913.6|63933.7|63918.6|63922|63906.7|386
1636523400000|2021-11-10 05:50:00|63933.7|63913.7|63937.6|63917.6|63942.9|63927.9|63927.9|63913.1|459
1636523700000|2021-11-10 05:55:00|63937.8|63917.8|63943.2|63923.2|63948.1|63933.4|63932.2|63916.8|586
1636524000000|2021-11-10 06:00:00|63943.1|63923.1|63926.4|63906.4|63945.9|63931.2|63921.2|63906.3|479
1636524300000|2021-11-10 06:05:00|63926.1|63906.1|63922.5|63912.5|63930.6|63915.9|63921.8|63906.1|363
1636524600000|2021-11-10 06:10:00|63922.6|63912.6|63928.9|63918.9|63934.2|63919.4|63919.1|63904.3|354
1636524900000|2021-11-10 06:15:00|63928.8|63918.8|63940.4|63920.4|63940.7|63926|63926.2|63912.2|496
1636525200000|2021-11-10 06:20:00|63940.6|63920.6|63935.7|63925.7|63944|63928.8|63932.8|63919.5|456
1636525500000|2021-11-10 06:25:00|63935.8|63925.8|63929.7|63919.7|63941.9|63927.3|63928.4|63913.5|471
1636525800000|2021-11-10 06:30:00|63929.5|63919.5|63938.2|63918.2|63938.2|63924|63926.3|63911.4|449
1636526100000|2021-11-10 06:35:00|63938.3|63918.3|63933.3|63923.3|63940.2|63925.4|63929.2|63914.4|491
1636526400000|2021-11-10 06:40:00|63933.2|63923.2|63930.8|63920.8|63937.1|63923.8|63925.5|63911.4|574
1636526700000|2021-11-10 06:45:00|63930.2|63920.2|63925.4|63915.4|63934.3|63920.2|63925.2|63910.7|448
1636527000000|2021-11-10 06:50:00|63925.3|63915.3|63922.7|63912.7|63934.2|63919.6|63921.9|63910.8|459
1636527300000|2021-11-10 06:55:00|63923.4|63913.4|63928.1|63918.1|63934.1|63918.8|63920.1|63905.8|605
1636527600000|2021-11-10 07:00:00|63928.3|63918.3|63927|63917|63935.3|63922.3|63925.7|63910.9|555
1636527900000|2021-11-10 07:05:00|63927.1|63917.1|63939.7|63929.7|63943.4|63932.5|63926.2|63913.8|497
1636528200000|2021-11-10 07:10:00|63939.6|63929.6|63933|63923|63945.1|63931.6|63928.8|63913.7|470
1636528500000|2021-11-10 07:15:00|63932.9|63922.9|63933.6|63923.6|63941.4|63926.5|63925.4|63914.4|567
1636528800000|2021-11-10 07:20:00|63933.7|63923.7|63933.8|63923.8|63942.2|63927.9|63929.9|63915.2|510
1636529100000|2021-11-10 07:25:00|63933.7|63923.7|63927.7|63917.7|63941.6|63926.6|63917.6|63903.1|557
1636529400000|2021-11-10 07:30:00|63927.6|63917.6|63943.1|63923.1|63943.8|63928|63926.2|63911.6|518
1636529700000|2021-11-10 07:35:00|63943.6|63923.6|63936.9|63926.9|63944.4|63929.3|63932.9|63919.3|577
1636530000000|2021-11-10 07:40:00|63936.8|63926.8|63936.8|63926.8|63943.6|63929.9|63936.4|63921.8|445
1636530300000|2021-11-10 07:45:00|63936.9|63926.9|63938.9|63928.9|63947.5|63932.8|63935|63920.8|539
1636530600000|2021-11-10 07:50:00|63939|63929|63937.3|63927.3|63943.3|63929.1|63934.3|63922|404
1636530900000|2021-11-10 07:55:00|63937.2|63927.2|63927.6|63917.6|63941.7|63927.4|63927.4|63913.8|473
1636531200000|2021-11-10 08:00:00|63929.2|63919.2|63930.5|63920.5|63937.6|63923.6|63927.2|63912.5|442
1636531500000|2021-11-10 08:05:00|63930.4|63920.4|63924.1|63914.1|63933.4|63920.5|63919.8|63908.3|530
1636531800000|2021-11-10 08:10:00|63924|63914|63922.8|63912.8|63932.7|63917.6|63922.4|63908.4|488
1636532100000|2021-11-10 08:15:00|63922.9|63912.9|63930.4|63920.4|63934.9|63921.7|63921.3|63906.9|429
1636532400000|2021-11-10 08:20:00|63930.2|63920.2|63921.7|63911.7|63934.7|63920.3|63917.5|63901.8|602
1636532700000|2021-11-10 08:25:00|63923.3|63913.3|63927.2|63917.2|63933.3|63918.5|63917.1|63905.4|494
1636533000000|2021-11-10 08:30:00|63932|63912|63914.6|63904.6|63932|63914.2|63913.6|63899.4|462
1636533300000|2021-11-10 08:35:00|63914.7|63904.7|63916.1|63906.1|63921.9|63908.8|63913.4|63898.8|544
1636533600000|2021-11-10 08:40:00|63916.3|63906.3|63919.9|63909.9|63926.5|63911.3|63914.6|63899.8|516
1636533900000|2021-11-10 08:45:00|63920|63910|63916|63896|63927.7|63912.6|63908.1|63894.9|487
1636534200000|2021-11-10 08:50:00|63915.9|63895.9|63913.8|63903.8|63919.6|63904.9|63908.8|63894.2|423
1636534500000|2021-11-10 08:55:00|63913.9|63903.9|63921.3|63911.3|63925.4|63913.9|63913.6|63899.7|443
1636534800000|2021-11-10 09:00:00|63921.4|63911.4|63918.9|63898.9|63924.8|63911.7|63911.8|63898.3|460
1636535100000|2021-11-10 09:05:00|63919.1|63899.1|63912.7|63902.7|63922.5|63907.7|63911.4|63896.4|424
1636535400000|2021-11-10 09:10:00|63912.8|63902.8|63917.4|63907.4|63922.7|63908.6|63910.6|63896.9|427
1636535700000|2021-11-10 09:15:00|63916.9|63906.9|63914.4|63904.4|63923.3|63909.5|63908|63893|438
1636536000000|2021-11-10 09:20:00|63914.5|63904.5|63922.6|63902.6|63928.7|63913.9|63910.7|63897.9|516
1636536300000|2021-11-10 09:25:00|63922.7|63902.7|63909.2|63899.2|63923.6|63908.2|63904.2|63889|501
1636536600000|2021-11-10 09:30:00|63909|63899|63903.5|63893.5|63915.4|63899.2|63896.2|63882.4|713
1636536900000|2021-11-10 09:35:00|63903.4|63893.4|63896|63886|63908.3|63893.5|63893.8|63881.3|538
1636537200000|2021-11-10 09:40:00|63896.1|63886.1|63896.8|63886.8|63903.4|63888.6|63892.4|63877.6|483
1636537500000|2021-11-10 09:45:00|63896.9|63886.9|63892|63882|63900.8|63887.8|63886.2|63872.8|634
1636537800000|2021-11-10 09:50:00|63892.2|63882.2|63893.5|63883.5|63899.4|63886.2|63888.9|63873.9|606
1636538100000|2021-11-10 09:55:00|63893.4|63883.4|63899.7|63889.7|63909.5|63895.1|63892.2|63879.1|463
1636538400000|2021-11-10 10:00:00|63899.6|63889.6|63901.5|63881.5|63904.3|63890.2|63893.4|63878.4|354
1636538700000|2021-11-10 10:05:00|63901.6|63881.6|63894.4|63884.4|63901.9|63886.6|63893.6|63878.4|284
1636539000000|2021-11-10 10:10:00|63894.5|63884.5|63894.3|63884.3|63900.1|63884.8|63891.5|63876.8|313
1636539300000|2021-11-10 10:15:00|63894.4|63884.4|63897.3|63887.3|63903|63889.1|63894.1|63880.9|467
1636539600000|2021-11-10 10:20:00|63897.1|63887.1|63897.7|63887.7|63903.2|63889.5|63896.1|63882.3|267
1636539900000|2021-11-10 10:25:00|63897.8|63887.8|63903|63893|63907.8|63893.5|63897|63881.9|347
1636540200000|2021-11-10 10:30:00|63902.9|63892.9|63901.9|63891.9|63912.6|63899.3|63898.8|63884.4|485
1636540500000|2021-11-10 10:35:00|63906.3|63886.3|63896.3|63886.3|63907.4|63893.6|63896.1|63881.2|380
1636540800000|2021-11-10 10:40:00|63896.4|63886.4|63897.4|63887.4|63903.9|63889|63893.5|63880|308
1636541100000|2021-11-10 10:45:00|63897.5|63887.5|63902.3|63882.3|63902.5|63888|63893.2|63880.7|377
1636541400000|2021-11-10 10:50:00|63902.2|63882.2|63896.6|63886.6|63902.8|63887.8|63895.2|63880.5|331
1636541700000|2021-11-10 10:55:00|63896.4|63886.4|63905.8|63885.8|63905.8|63891.6|63894.4|63879.5|283
1636542000000|2021-11-10 11:00:00|63905.9|63885.9|63899.1|63889.1|63907.9|63892.9|63898.9|63883.4|333
1636542300000|2021-11-10 11:05:00|63899.2|63889.2|63916.9|63896.9|63917.2|63901.6|63899|63884.4|365
1636542600000|2021-11-10 11:10:00|63911.9|63901.9|63905.8|63895.8|63916.3|63902.1|63905.6|63891|394
1636542900000|2021-11-10 11:15:00|63905.9|63895.9|63913.7|63903.7|63920.9|63905.3|63905.4|63890.1|543
1636543200000|2021-11-10 11:20:00|63913.8|63903.8|63914.1|63894.1|63918.8|63903.8|63907.6|63892.5|370
1636543500000|2021-11-10 11:25:00|63914.2|63894.2|63911.9|63891.9|63915.5|63900.7|63906.3|63891.4|296
1636543800000|2021-11-10 11:30:00|63912|63892|63909.8|63899.8|63914.1|63899.8|63903.1|63888.1|361
1636544100000|2021-11-10 11:35:00|63909.6|63899.6|63908.8|63888.8|63915.6|63900.6|63903.2|63888.6|489
1636544400000|2021-11-10 11:40:00|63908.5|63888.5|63911.9|63891.9|63912.8|63897.6|63903.1|63887.1|343
1636544700000|2021-11-10 11:45:00|63912.2|63892.2|63919.9|63899.9|63919.9|63904.1|63906.9|63891.8|362
1636545000000|2021-11-10 11:50:00|63920|63900|63915.9|63895.9|63926.9|63911.7|63911.1|63895.4|395
1636545300000|2021-11-10 11:55:00|63915.8|63895.8|63912.9|63892.9|63918|63901.7|63909.1|63891.4|488
1636545600000|2021-11-10 12:00:00|63913|63893|63917.6|63897.6|63918.5|63903|63907.8|63892|461
1636545900000|2021-11-10 12:05:00|63917.4|63897.4|63915.5|63895.5|63918|63901|63910.3|63893.5|399
1636546200000|2021-11-10 12:10:00|63915.6|63895.6|63910.4|63900.4|63916|63900.7|63910.2|63895.1|240
1636546500000|2021-11-10 12:15:00|63910.5|63900.5|63913.5|63893.5|63918.6|63903.4|63908|63892|345
1636546800000|2021-11-10 12:20:00|63913.4|63893.4|63908.8|63888.8|63918.3|63902.6|63902.8|63887.7|473
1636547100000|2021-11-10 12:25:00|63908.5|63888.5|63913|63893|63913.7|63898.5|63904|63888.1|428
1636547400000|2021-11-10 12:30:00|63912.8|63892.8|63906.6|63896.6|63916.6|63901.6|63906.5|63889.7|508
1636547700000|2021-11-10 12:35:00|63906.8|63896.8|63912|63892|63915.7|63900.3|63906.5|63890.8|355
1636548000000|2021-11-10 12:40:00|63912.1|63892.1|63901.3|63891.3|63914.7|63899.4|63900.4|63885.3|385
1636548300000|2021-11-10 12:45:00|63901.4|63891.4|63907.8|63897.8|63915.7|63900.7|63901.3|63887.7|420
1636548600000|2021-11-10 12:50:00|63907.9|63897.9|63915.4|63895.4|63915.6|63900|63905.7|63890|414
1636548900000|2021-11-10 12:55:00|63916|63896|63918.5|63898.5|63918.9|63901.8|63908.2|63892.9|365
1636549200000|2021-11-10 13:00:00|63918.2|63898.2|63922|63902|63926.5|63911.2|63913.6|63898.2|550
1636549500000|2021-11-10 13:05:00|63922.3|63902.3|63917.1|63897.1|63926.1|63911.2|63912.5|63892.5|481
1636549800000|2021-11-10 13:10:00|63917.2|63897.2|63915.3|63895.3|63920.8|63900.8|63914.3|63894.3|590
1636550100000|2021-11-10 13:15:00|63915.7|63895.7|63904.6|63884.6|63918.5|63901.4|63896.4|63878.2|636
1636550400000|2021-11-10 13:20:00|63904|63884|63912.2|63892.2|63912.7|63894.6|63896.8|63880.8|688
1636550700000|2021-11-10 13:25:00|63912.3|63892.3|63921.1|63887.6|63921.2|63903.2|63905.4|63885.4|601
1636551000000|2021-11-10 13:30:00|63916.5|63896.5|63923.3|63903.3|63943.3|63923.3|63910.4|63884.5|1024
1636551300000|2021-11-10 13:35:00|63923.5|63903.5|63946|63926|63947.8|63927.8|63914.2|63894.2|938
1636551600000|2021-11-10 13:40:00|63946.9|63926.9|63918.5|63898.5|63949.2|63929.2|63914.9|63894.9|957
1636551900000|2021-11-10 13:45:00|63916.8|63896.8|63906.8|63886.8|63928.9|63908.9|63903.2|63883.2|933
1636552200000|2021-11-10 13:50:00|63906.9|63886.9|63904.4|63884.4|63913.8|63893.8|63899.1|63879.1|969
1636552500000|2021-11-10 13:55:00|63904.3|63884.3|63895.4|63875.4|63907.5|63887.5|63890.7|63872.8|877
1636552800000|2021-11-10 14:00:00|63896.2|63876.2|63880.2|63860.2|63896.2|63876.2|63874.5|63858.7|907
1636553100000|2021-11-10 14:05:00|63880.3|63860.3|63888.9|63868.9|63889.8|63873.3|63868.7|63853|790
1636553400000|2021-11-10 14:10:00|63889.1|63869.1|63895.6|63875.6|63899.3|63883.8|63882.7|63864.6|785
1636553700000|2021-11-10 14:15:00|63894.1|63874.1|63881.8|63861.8|63894.3|63878.4|63873.5|63858.3|764
1636554000000|2021-11-10 14:20:00|63882.3|63862.3|63878.8|63858.8|63885.9|63870.5|63871.1|63855.9|721
1636554300000|2021-11-10 14:25:00|63878.7|63858.7|63879.2|63859.2|63885.2|63869.5|63872.9|63856|764
1636554600000|2021-11-10 14:30:00|63879.1|63859.1|63867.9|63847.9|63883.5|63869|63864.6|63847.9|865
1636554900000|2021-11-10 14:35:00|63868|63848|63864.1|63844.1|63870.1|63855|63855.4|63841.8|800
1636555200000|2021-11-10 14:40:00|63864|63844|63876.9|63856.9|63878.9|63860|63857.1|63841.8|843
1636555500000|2021-11-10 14:45:00|63876.6|63856.6|63882|63862|63884.9|63868|63866.2|63851.8|841
1636555800000|2021-11-10 14:50:00|63882.2|63862.2|63897.5|63877.5|63908.4|63893.3|63877.4|63862.2|847
1636556100000|2021-11-10 14:55:00|63897.6|63877.6|63892.4|63872.4|63904.4|63887.5|63886.3|63869.2|747
1636556400000|2021-11-10 15:00:00|63886.6|63876.6|63894.3|63874.3|63899.1|63884.2|63879.9|63865.1|819
1636556700000|2021-11-10 15:05:00|63893.7|63873.7|63890.3|63880.3|63900.3|63885.8|63890.1|63873.7|672
1636557000000|2021-11-10 15:10:00|63895.4|63875.4|63912.5|63892.5|63914.4|63897.9|63890.5|63875.4|798
1636557300000|2021-11-10 15:15:00|63912.2|63892.2|63900.6|63880.6|63912.6|63895.8|63896.8|63880.6|696
1636557600000|2021-11-10 15:20:00|63900.5|63880.5|63919.1|63899.1|63919.9|63904.4|63894|63878|692
1636557900000|2021-11-10 15:25:00|63919.2|63899.2|63927.7|63907.7|63929.9|63915.6|63913.7|63898.2|810
1636558200000|2021-11-10 15:30:00|63922.9|63912.9|63932.7|63922.7|63945.4|63930.4|63921.3|63907.5|759
1636558500000|2021-11-10 15:35:00|63931.7|63921.7|63926.4|63906.4|63937.4|63921.9|63918.5|63903.4|770
1636558800000|2021-11-10 15:40:00|63926.1|63906.1|63945|63925|63946.2|63926.2|63920.6|63904|795
1636559100000|2021-11-10 15:45:00|63945.1|63925.1|63949.7|63929.7|63950.2|63934.5|63924.6|63909.8|760
1636559400000|2021-11-10 15:50:00|63949.8|63929.8|63941.6|63931.6|63951.8|63933.7|63933.9|63917.7|732
1636559700000|2021-11-10 15:55:00|63946.1|63926.1|63943.3|63923.3|63947.3|63932.2|63936.2|63921|651
1636560000000|2021-11-10 16:00:00|63943.5|63923.5|63931.7|63911.7|63947.8|63932.9|63926.4|63911.3|805
1636560300000|2021-11-10 16:05:00|63926.8|63916.8|63937|63917|63940.7|63924.1|63925.8|63910.7|775
1636560600000|2021-11-10 16:10:00|63937.1|63917.1|63941.3|63921.3|63941.7|63923|63928.5|63913.6|676
1636560900000|2021-11-10 16:15:00|63941.2|63921.2|63937.3|63917.3|63944.3|63928.1|63929.3|63913.7|695
1636561200000|2021-11-10 16:20:00|63937.4|63917.4|63938.2|63918.2|63939.8|63924.3|63930.7|63915|574
1636561500000|2021-11-10 16:25:00|63933.3|63923.3|63951.7|63931.7|63951.9|63931.9|63933.3|63918.6|677
1636561800000|2021-11-10 16:30:00|63946.5|63936.5|63956.5|63936.5|63958.9|63943.6|63945|63929|619
1636562100000|2021-11-10 16:35:00|63956.4|63936.4|63956.8|63936.8|63958.9|63942.8|63948.7|63932.5|608
1636562400000|2021-11-10 16:40:00|63956.9|63936.9|63957.3|63937.3|63960.2|63944.8|63948.6|63932.6|566
1636562700000|2021-11-10 16:45:00|63957.5|63937.5|63956.9|63936.9|63961|63945.8|63945|63930.1|584
1636563000000|2021-11-10 16:50:00|63957.1|63937.1|63957.3|63937.3|63960.4|63944.6|63953.3|63934.7|588
1636563300000|2021-11-10 16:55:00|63957.2|63937.2|63958.8|63938.8|63959.5|63944.7|63952.6|63935.8|593
1636563600000|2021-11-10 17:00:00|63958.6|63938.6|63963.4|63943.4|63964.3|63948.4|63954.1|63937.9|635
1636563900000|2021-11-10 17:05:00|63963.1|63943.1|63959.9|63939.9|63964.4|63949.5|63954.9|63939.9|517
1636564200000|2021-11-10 17:10:00|63960|63940|63976|63956|63976.7|63961.3|63954.9|63939.7|560
1636564500000|2021-11-10 17:15:00|63975.6|63955.6|63972.8|63952.8|63977.8|63962.8|63967.9|63950.8|525
1636564800000|2021-11-10 17:20:00|63972.9|63952.9|63973.9|63963.9|63979.5|63963.9|63968.1|63952.9|475
1636565100000|2021-11-10 17:25:00|63973.7|63963.7|63978.7|63958.7|63981|63966.6|63969.5|63954.1|481
1636565400000|2021-11-10 17:30:00|63978.9|63958.9|63969.5|63949.5|63979.9|63963.2|63963.7|63947.1|514
1636565700000|2021-11-10 17:35:00|63969.8|63949.8|63977.1|63957.1|63978.9|63963.5|63965.6|63949.6|440
1636566000000|2021-11-10 17:40:00|63977|63957|63970.3|63960.3|63977.7|63962.5|63961.3|63946.4|481
1636566300000|2021-11-10 17:45:00|63970.5|63960.5|63973.6|63953.6|63976.9|63961.4|63968|63952.8|464
1636566600000|2021-11-10 17:50:00|63973.5|63953.5|63973.5|63953.5|63976.2|63957.3|63963.4|63947.5|412
1636566900000|2021-11-10 17:55:00|63973.6|63953.6|63976|63956|63977.3|63961.2|63968|63951.9|521
1636567200000|2021-11-10 18:00:00|63976.2|63956.2|63985.1|63965.1|63988.9|63973.9|63970.6|63950.6|798
1636567500000|2021-11-10 18:05:00|63984.8|63964.8|63989.5|63969.5|63995.6|63978.6|63979.8|63964.2|794
1636567800000|2021-11-10 18:10:00|63989.7|63969.7|63993.2|63973.2|63995.9|63980.5|63979.4|63964.4|857
1636568100000|2021-11-10 18:15:00|63992.9|63972.9|64001.1|63981.1|64002.2|63982.2|63987.3|63972.1|817
1636568400000|2021-11-10 18:20:00|64001.3|63981.3|64008|63988|64017.3|64000.4|63999.7|63979.7|853
1636568700000|2021-11-10 18:25:00|64008.1|63988.1|64001.4|63981.4|64010.7|63994.1|63992.4|63976|856
1636569000000|2021-11-10 18:30:00|64001|63981|64001.5|63981.5|64009.4|63993.8|63993.5|63978.4|606
1636569300000|2021-11-10 18:35:00|64001.4|63981.4|64006.6|63986.6|64008.2|63991|63996.5|63976.5|630
1636569600000|2021-11-10 18:40:00|64006.4|63986.4|63997|63977|64006.9|63989.4|63992.9|63976.5|700
1636569900000|2021-11-10 18:45:00|63996.8|63976.8|64003.5|63983.5|64004.9|63989.5|63990.9|63970.9|692
1636570200000|2021-11-10 18:50:00|64003.2|63983.2|64013.6|63993.6|64017.3|64001.7|63999.6|63983.2|661
1636570500000|2021-11-10 18:55:00|64013.7|63993.7|63997.1|63977.1|64015.8|63999.9|63990.2|63973.6|571
1636570800000|2021-11-10 19:00:00|63997.2|63977.2|64008.7|63988.7|64010.3|63993.4|63992.4|63977|616
1636571100000|2021-11-10 19:05:00|64008.6|63988.6|64015.6|63995.6|64017|64001|63999.7|63983.8|604
1636571400000|2021-11-10 19:10:00|64015.7|63995.7|64024.9|64004.9|64027.7|64007.7|64015.5|63995.5|492
1636571700000|2021-11-10 19:15:00|64024.8|64004.8|64013.1|63993.1|64025.8|64005.8|64006.1|63990.4|539
1636572000000|2021-11-10 19:20:00|64012.9|63992.9|64009.8|63989.8|64013.4|63995.2|64003.7|63986.9|456
1636572300000|2021-11-10 19:25:00|64010.2|63990.2|64016.9|63996.9|64017.3|63997.3|64003.3|63986.6|499
1636572600000|2021-11-10 19:30:00|64017.1|63997.1|64004.3|63984.3|64023.1|64003.1|64000.2|63980.2|597
1636572900000|2021-11-10 19:35:00|64004.8|63984.8|64000.5|63980.5|64006.2|63986.2|63994.4|63974.4|681
1636573200000|2021-11-10 19:40:00|64000|63980|64010.7|63990.7|64020.7|64000.7|63997|63977|636
1636573500000|2021-11-10 19:45:00|64011|63991|63992.3|63972.3|64011.6|63991.6|63990.8|63970.8|546
1636573800000|2021-11-10 19:50:00|63992.5|63972.5|64006.5|63986.5|64007|63987|63992.1|63972.1|497
1636574100000|2021-11-10 19:55:00|64006.3|63986.3|64019.4|63999.4|64019.8|63999.8|64000.4|63984.9|503
1636574400000|2021-11-10 20:00:00|64019.6|63999.6|64012.6|63992.6|64021.3|64005.1|64011.8|63992.5|472
1636574700000|2021-11-10 20:05:00|64012.7|63992.7|64008.3|63988.3|64013.3|63997.9|64003.7|63983.7|482
1636575000000|2021-11-10 20:10:00|64008.5|63988.5|64010.1|63990.1|64013.4|63993.4|64007.8|63987.8|385
1636575300000|2021-11-10 20:15:00|64010.2|63990.2|64014.2|63994.2|64016|63997.8|64003.8|63983.8|521
1636575600000|2021-11-10 20:20:00|64014.3|63994.3|64023.6|64003.6|64023.9|64007.5|64011.4|63991.4|437
1636575900000|2021-11-10 20:25:00|64023.7|64003.7|64016|64006|64023.7|64008.2|64014.9|63999.6|417
1636576200000|2021-11-10 20:30:00|64021.3|64001.3|64017.1|64007.1|64023.8|64007.8|64014.4|63998.9|451
1636576500000|2021-11-10 20:35:00|64021.3|64001.3|64015|63995|64022.7|64007.1|64009.9|63994|361
1636576800000|2021-11-10 20:40:00|64016.7|63996.7|64023.1|64003.1|64023.3|64003.3|64013.4|63993.4|333
1636577100000|2021-11-10 20:45:00|64023|64003|64020.3|64000.3|64023.6|64007.3|64010.4|63995.1|419
1636577400000|2021-11-10 20:50:00|64020.2|64000.2|64019.4|63999.4|64021.4|64001.4|64010.3|63993|465
1636577700000|2021-11-10 20:55:00|64019.8|63999.8|64020.9|64000.9|64022|64006.9|64012.3|63994.7|357
1636578000000|2021-11-10 21:00:00|64021.6|64001.6|64014.6|63994.6|64022.2|64005.7|64011.4|63991.4|381
1636578300000|2021-11-10 21:05:00|64014.7|63994.7|64012.5|63992.5|64015.8|64000.3|64010.3|63991.4|318
1636578600000|2021-11-10 21:10:00|64012.6|63992.6|64010.1|63990.1|64015|63995|64009.9|63989.9|271
1636578900000|2021-11-10 21:15:00|64009.8|63989.8|64008.9|63988.9|64013.1|63996.3|64006.3|63987.4|265
1636579200000|2021-11-10 21:20:00|64008.4|63988.4|63994.7|63974.7|64009|63989|63994.3|63974.3|369
1636579500000|2021-11-10 21:25:00|63994.6|63974.6|63996.8|63976.8|63999.8|63979.8|63992.8|63972.8|411
1636579800000|2021-11-10 21:30:00|63997|63977|63997.5|63977.5|64002.4|63982.4|63995.8|63975.8|266
1636580100000|2021-11-10 21:35:00|63997.2|63977.2|63995.5|63975.5|63998.8|63978.8|63992.7|63972.7|218
1636580400000|2021-11-10 21:40:00|63995.8|63975.8|63998.5|63978.5|63999|63979|63995.4|63975.4|198
1636580700000|2021-11-10 21:45:00|63998.4|63978.4|63998.5|63978.5|64000.3|63980.3|63996.6|63976.6|181
1636581000000|2021-11-10 21:50:00|63998.2|63978.2|64001.8|63981.8|64002.9|63982.9|63997.3|63977.3|257
1636581300000|2021-11-10 21:55:00|64002.1|63982.1|64009.2|63989.2|64010.3|63990.3|63992.4|63972.4|314
1636581600000|2021-11-10 22:00:00|64007.1|63987.1|64015.9|63978.8|64015.9|63987.8|63997.1|63975.3|57
1636581900000|2021-11-10 22:05:00|64013.2|63978.5|64014.2|63981|64016.6|63988.5|64004.8|63977.2|185
1636582200000|2021-11-10 22:10:00|64019.5|63980.7|64017|63978.9|64024.2|63989.5|64005.9|63978.9|372
1636582500000|2021-11-10 22:15:00|64014.7|63981.2|64020.3|63983.3|64027.5|63987|64005.3|63978|343
1636582800000|2021-11-10 22:20:00|64017.5|63983.4|64016.3|63982.4|64028.2|63989.8|64002.5|63976.8|246
1636583100000|2021-11-10 22:25:00|64016.9|63982.2|64009.3|63978.5|64026|63990.8|64002.5|63976.6|296
1636583400000|2021-11-10 22:30:00|64003.2|63983.2|64011.9|63991.9|64023.2|63994.3|64003.2|63977.4|281
1636583700000|2021-11-10 22:35:00|64011.8|63991.8|64011.1|63991.1|64028.8|63996.3|64007.2|63982.8|220
1636584000000|2021-11-10 22:40:00|64011.7|63991.7|64008.3|63988.3|64020.9|63992.9|64005.8|63982.1|454
1636584300000|2021-11-10 22:45:00|64009.5|63989.5|64019.5|63988.9|64022.1|63992.2|64003.3|63983.3|384
1636584600000|2021-11-10 22:50:00|64020.7|63986.1|64007.8|63987.8|64026|63991.7|64002.3|63980.5|362
1636584900000|2021-11-10 22:55:00|64008.2|63988.2|64003.7|63983.7|64018.4|63991.7|64002.7|63979.8|332
1636585200000|2021-11-10 23:00:00|64007.7|63987.7|64005.3|63985.3|64012.2|63992.2|64000.4|63980.4|355
1636585500000|2021-11-10 23:05:00|64005.4|63985.4|64007.1|63987.1|64011|63991|64002.2|63982.2|370
1636585800000|2021-11-10 23:10:00|64006.9|63986.9|64025.4|63978.1|64037.8|63988.4|63995.5|63922.2|435
1636586100000|2021-11-10 23:15:00|64023.9|63969.2|64002.8|63982.8|64031.2|63986.4|64001.2|63929.5|595
1636586400000|2021-11-10 23:20:00|64003|63983|64001.7|63981.7|64006.5|63986.5|63999.8|63979.8|488
1636586700000|2021-11-10 23:25:00|64002.9|63982.9|63999.4|63979.4|64005.3|63985.3|63999.4|63979.4|396
1636587000000|2021-11-10 23:30:00|63999.5|63979.5|64006.1|63986.1|64008|63988|63998.9|63978.9|383
1636587300000|2021-11-10 23:35:00|64006.3|63986.3|64015|63995|64017|63997|64004.3|63984.3|352
1636587600000|2021-11-10 23:40:00|64015.1|63995.1|64014.9|63994.9|64017.2|63997.2|64013.9|63993.9|192
1636587900000|2021-11-10 23:45:00|64015|63995|64008.1|63988.1|64015.4|63995.4|64005.8|63985.8|401
1636588200000|2021-11-10 23:50:00|64008.9|63988.9|64007.6|63987.6|64008.9|63988.9|64005.6|63985.6|371
1636588500000|2021-11-10 23:55:00|64007.5|63987.5|64008.3|63988.3|64009.3|63989.3|64005.9|63985.9|194
1636588800000|2021-11-11 00:00:00|64008.2|63988.2|64011.8|63991.8|64012.4|63992.4|64006.9|63986.9|385
1636589100000|2021-11-11 00:05:00|64011.7|63991.7|64011.7|63991.7|64014.7|63994.7|64010|63990|253
1636589400000|2021-11-11 00:10:00|64011.9|63991.9|63987.5|63967.5|64011.9|63991.9|63986.5|63966.5|388
1636589700000|2021-11-11 00:15:00|63987.4|63967.4|63992.7|63972.7|63993.3|63973.3|63982.9|63962.9|316
1636590000000|2021-11-11 00:20:00|63992.6|63972.6|63988.6|63968.6|63994.2|63979|63979.9|63964|370
1636590300000|2021-11-11 00:25:00|63988.7|63968.7|63995.3|63975.3|64004.5|63984.5|63987.7|63967.7|421
1636590600000|2021-11-11 00:30:00|63995.6|63975.6|63998.8|63978.8|64003.3|63983.3|63993.4|63973.4|529
1636590900000|2021-11-11 00:35:00|63998.7|63978.7|63998.7|63978.7|64003|63983|63992|63972|581
1636591200000|2021-11-11 00:40:00|63998.3|63978.3|64006.7|63986.7|64012.7|63993.1|63998.3|63978.3|553
1636591500000|2021-11-11 00:45:00|64006.6|63986.6|64006.3|63986.3|64007.6|63992.4|64001.4|63983.9|364
1636591800000|2021-11-11 00:50:00|64006.2|63986.2|64012.9|63992.9|64012.9|63992.9|64003.5|63983.5|484
1636592100000|2021-11-11 00:55:00|64013.6|63993.6|64015.4|63995.4|64016.7|63996.7|64007|63987|541
1636592400000|2021-11-11 01:00:00|64015.7|63995.7|64035.3|64015.3|64043.2|64023.2|64015.7|63995.7|923
1636592700000|2021-11-11 01:05:00|64035.5|64015.5|64030.9|64010.9|64039.4|64023.8|64026.2|64009.6|663
1636593000000|2021-11-11 01:10:00|64030.8|64010.8|64026.4|64006.4|64033|64013|64024.8|64004.8|694
1636593300000|2021-11-11 01:15:00|64026.1|64006.1|64023|64003|64032|64012|64022.5|64002.5|719
1636593600000|2021-11-11 01:20:00|64022.3|64002.3|64028.4|64008.4|64031.5|64016.6|64020.4|64001.6|646
1636593900000|2021-11-11 01:25:00|64028.8|64008.8|64030.1|64010.1|64038.4|64021|64019.5|64004.2|680
1636594200000|2021-11-11 01:30:00|64029.8|64009.8|64012.6|63992.6|64031|64014.3|63985.8|63965.8|917
1636594500000|2021-11-11 01:35:00|64012.5|63992.5|64073.7|64053.7|64083.9|64063.9|64003.5|63983.5|919
1636594800000|2021-11-11 01:40:00|64073.8|64053.8|64079|64059|64088.2|64068.3|64069.2|64049.2|837
1636595100000|2021-11-11 01:45:00|64078.9|64058.9|64068.3|64048.3|64083.8|64067.6|64061.6|64046.1|724
1636595400000|2021-11-11 01:50:00|64068.2|64048.2|64063.1|64043.1|64071.8|64053.4|64054.3|64039.3|654
1636595700000|2021-11-11 01:55:00|64063.3|64043.3|64051.5|64041.5|64064.9|64048.5|64051.1|64037|632
1636596000000|2021-11-11 02:00:00|64051.7|64041.7|64045|64035|64066.7|64046.7|64043.2|64027.2|713
1636596300000|2021-11-11 02:05:00|64045.1|64035.1|64044.5|64024.5|64048.9|64035.3|64036.4|64020.1|604
1636596600000|2021-11-11 02:10:00|64044.8|64024.8|64036.6|64026.6|64048.6|64033.3|64034.6|64018.7|593
1636596900000|2021-11-11 02:15:00|64036.4|64026.4|64055.1|64035.1|64055.4|64035.5|64036.4|64021.6|651
1636597200000|2021-11-11 02:20:00|64056.3|64036.3|64052.6|64042.6|64065.1|64047.8|64052.6|64034.4|664
1636597500000|2021-11-11 02:25:00|64052.5|64042.5|64070.2|64060.2|64080.2|64062.2|64051.3|64039.7|702
1636597800000|2021-11-11 02:30:00|64070|64060|64069.2|64049.2|64074.9|64060.2|64061.5|64041.5|571
1636598100000|2021-11-11 02:35:00|64069.3|64049.3|64065|64045|64069.8|64052.3|64059.2|64041.3|657
1636598400000|2021-11-11 02:40:00|64065.1|64045.1|64066.1|64046.1|64068.1|64053.1|64052.8|64037.1|585
1636598700000|2021-11-11 02:45:00|64066|64046|64078.1|64058.1|64080.2|64064.5|64063.4|64043.4|703
1636599000000|2021-11-11 02:50:00|64078|64058|64073.6|64053.6|64084.5|64070|64066.6|64046.6|650
1636599300000|2021-11-11 02:55:00|64073.7|64053.7|64080.2|64060.2|64082.1|64067.2|64069.3|64052.4|592
1636599600000|2021-11-11 03:00:00|64079.9|64059.9|64068.3|64058.3|64081.8|64066.9|64066.5|64051.8|533
1636599900000|2021-11-11 03:05:00|64068.2|64058.2|64068.6|64048.6|64084.5|64069.8|64063.9|64043.9|601
1636600200000|2021-11-11 03:10:00|64068.9|64048.9|64072.7|64052.7|64076|64060.9|64066.3|64048|584
1636600500000|2021-11-11 03:15:00|64073|64053|64061.4|64051.4|64073.3|64056.6|64057|64041.6|644
1636600800000|2021-11-11 03:20:00|64061.6|64051.6|64067.7|64057.7|64073.1|64058.2|64053.6|64038.9|622
1636601100000|2021-11-11 03:25:00|64067.8|64057.8|64067|64047|64074.6|64059.6|64064.3|64047|576
1636601400000|2021-11-11 03:30:00|64065.1|64045.1|64063.7|64043.7|64070.1|64053.8|64058.4|64043.5|474
1636601700000|2021-11-11 03:35:00|64063.6|64043.6|64048.8|64038.8|64064.3|64047.9|64048.3|64033.9|435
1636602000000|2021-11-11 03:40:00|64048.7|64038.7|64056.7|64036.7|64057.8|64040.4|64043.8|64029.4|437
1636602300000|2021-11-11 03:45:00|64056.8|64036.8|64053.7|64033.7|64060.2|64040.2|64052.5|64032.5|441
1636602600000|2021-11-11 03:50:00|64053.8|64033.8|64056.1|64036.1|64056.1|64037.5|64042.6|64027.7|438
1636602900000|2021-11-11 03:55:00|64056|64036|64063.7|64043.7|64064.1|64047.8|64051.8|64033.5|434
1636603200000|2021-11-11 04:00:00|64063.4|64043.4|64063.2|64043.2|64067.6|64053.7|64058.2|64043|309
1636603500000|2021-11-11 04:05:00|64063.3|64043.3|64067.1|64047.1|64068.3|64053.3|64058.4|64043|306
1636603800000|2021-11-11 04:10:00|64062|64052|64070.4|64050.4|64071.9|64056.5|64061.5|64046.7|308
1636604100000|2021-11-11 04:15:00|64070.5|64050.5|64069.9|64049.9|64071.6|64056.7|64064.8|64049.4|344
1636604400000|2021-11-11 04:20:00|64070.1|64050.1|64065.7|64055.7|64071.6|64056.8|64064.1|64048|264
1636604700000|2021-11-11 04:25:00|64065.4|64055.4|64068.9|64048.9|64070.6|64056.4|64062.4|64047.2|364
1636605000000|2021-11-11 04:30:00|64068.8|64048.8|64066.7|64046.7|64069|64054.2|64061.3|64045.6|318
1636605300000|2021-11-11 04:35:00|64066.5|64046.5|64068.1|64048.1|64069.4|64053.9|64060.2|64044.9|347
1636605600000|2021-11-11 04:40:00|64068.2|64048.2|64066.3|64056.3|64071.2|64056.4|64062.5|64046.6|355
1636605900000|2021-11-11 04:45:00|64065.3|64055.3|64074.6|64054.6|64075.2|64058.3|64065.3|64050.4|333
1636606200000|2021-11-11 04:50:00|64074.7|64054.7|64072|64052|64075.3|64059.9|64066.9|64051.8|263
1636606500000|2021-11-11 04:55:00|64072.1|64052.1|64062.3|64042.3|64072.3|64057.1|64062.1|64042.1|389
1636606800000|2021-11-11 05:00:00|64062.1|64042.1|64049.4|64039.4|64066|64050.5|64049.1|64034.9|428
1636607100000|2021-11-11 05:05:00|64049.3|64039.3|64060.6|64040.6|64063.2|64048.4|64049|64036.5|454
1636607400000|2021-11-11 05:10:00|64060.5|64040.5|64055.1|64035.1|64060.6|64045.9|64051.4|64034.2|398
1636607700000|2021-11-11 05:15:00|64055|64035|64053.4|64033.4|64056.1|64040.2|64047.3|64028.6|487
1636608000000|2021-11-11 05:20:00|64052.8|64032.8|64052.3|64042.3|64057.7|64042.8|64047.2|64032.6|355
1636608300000|2021-11-11 05:25:00|64052.2|64042.2|64056.6|64036.6|64058.2|64043.3|64051.1|64035.9|285
1636608600000|2021-11-11 05:30:00|64056.5|64036.5|64065.2|64045.2|64068.5|64050.1|64051.4|64036.5|689
1636608900000|2021-11-11 05:35:00|64064.4|64044.4|64063.3|64043.3|64067.2|64051.3|64056.8|64041.5|623
1636609200000|2021-11-11 05:40:00|64063.1|64043.1|64051.5|64041.5|64063.1|64047.7|64051.3|64037.9|405
1636609500000|2021-11-11 05:45:00|64051.4|64041.4|64064|64044|64065|64050.2|64051.4|64040.8|385
1636609800000|2021-11-11 05:50:00|64064.6|64044.6|64062.9|64042.9|64065.5|64050|64055.7|64038.4|476
1636610100000|2021-11-11 05:55:00|64062.5|64042.5|64056.3|64046.3|64063.8|64049.7|64054.1|64039.2|601
1636610400000|2021-11-11 06:00:00|64061.2|64041.2|64056.8|64036.8|64064.3|64049.4|64051.6|64036.8|573
1636610700000|2021-11-11 06:05:00|64052|64042|64042.1|64032.1|64056.9|64042.4|64037.6|64025.1|486
1636611000000|2021-11-11 06:10:00|64042.2|64032.2|64045.2|64025.2|64048.1|64032.7|64033.3|64018.9|590
1636611300000|2021-11-11 06:15:00|64045.1|64025.1|64037.2|64027.2|64046.1|64031.3|64037|64022|476
1636611600000|2021-11-11 06:20:00|64037.1|64027.1|64037.8|64027.8|64043.6|64028.8|64031.1|64016.7|577
1636611900000|2021-11-11 06:25:00|64037.7|64027.7|64027.5|64017.5|64042.1|64027.9|64025.9|64011.2|538
1636612200000|2021-11-11 06:30:00|64027.6|64017.6|64028.1|64018.1|64035.8|64020.4|64026.4|64011.9|519
1636612500000|2021-11-11 06:35:00|64028.3|64018.3|64029.1|64009.1|64036.3|64021.4|64023.8|64008.7|551
1636612800000|2021-11-11 06:40:00|64028.9|64008.9|64028.6|64008.6|64033.3|64018.6|64020.3|64005.6|534
1636613100000|2021-11-11 06:45:00|64028.4|64008.4|64037.2|64027.2|64041.7|64027.9|64019.2|64004.9|703
1636613400000|2021-11-11 06:50:00|64042.1|64022.1|64031.9|64021.9|64042.1|64029.9|64028.4|64013.7|575
1636613700000|2021-11-11 06:55:00|64037|64017|64036.3|64026.3|64039.8|64028.1|64026.5|64009.7|636
1636614000000|2021-11-11 07:00:00|64036.7|64026.7|64032|64022|64045.4|64030.9|64031.4|64017|575
1636614300000|2021-11-11 07:05:00|64032.1|64022.1|64019.9|64009.9|64036.7|64022.2|64019.4|64005.6|557
1636614600000|2021-11-11 07:10:00|64019.7|64009.7|64026.6|64016.6|64032.5|64017.3|64018.2|64003.3|605
1636614900000|2021-11-11 07:15:00|64031.5|64011.5|64022.6|64012.6|64031.5|64017.2|64021.7|64007.5|395
1636615200000|2021-11-11 07:20:00|64022.7|64012.7|64024.3|64014.3|64034.9|64022.1|64022.1|64009.7|462
1636615500000|2021-11-11 07:25:00|64024.2|64014.2|64030.2|64010.2|64031.5|64020.9|64018|64003.2|580
1636615800000|2021-11-11 07:30:00|64025.4|64015.4|64026.3|64016.3|64031.2|64016.6|64020.8|64007.5|442
1636616100000|2021-11-11 07:35:00|64026.2|64016.2|64024.9|64014.9|64028.3|64017.4|64021.8|64008.3|426
1636616400000|2021-11-11 07:40:00|64024.8|64014.8|64013.8|64003.8|64029.2|64015.2|64007.6|63994.9|507
1636616700000|2021-11-11 07:45:00|64013.9|64003.9|64022.6|64012.6|64027|64013.2|64013.9|64000.2|586
1636617000000|2021-11-11 07:50:00|64022.9|64012.9|64037.2|64027.2|64039.7|64028.1|64022.8|64008.3|700
1636617300000|2021-11-11 07:55:00|64039.2|64029.2|64047.1|64027.1|64053.4|64037.8|64033.9|64021.1|644
1636617600000|2021-11-11 08:00:00|64047|64027|64045.9|64025.9|64053.4|64038.6|64035.6|64019.6|634
1636617900000|2021-11-11 08:05:00|64046.2|64026.2|64039.3|64029.3|64048.1|64033.1|64036.6|64021.8|581
1636618200000|2021-11-11 08:10:00|64039.4|64029.4|64042.5|64032.5|64048.3|64033.9|64039.2|64025.3|485
1636618500000|2021-11-11 08:15:00|64042.4|64032.4|64034.2|64024.2|64046.8|64034.5|64031|64021|543
1636618800000|2021-11-11 08:20:00|64034.6|64024.6|64027.4|64017.4|64043.4|64031.2|64026.8|64016.8|628
1636619100000|2021-11-11 08:25:00|64027.7|64017.7|64040.4|64030.4|64052.8|64037.9|64023.1|64008.4|636
1636619400000|2021-11-11 08:30:00|64040.2|64030.2|64025.6|64015.6|64043.2|64030.8|64022.6|64007.9|655
1636619700000|2021-11-11 08:35:00|64025.7|64015.7|64022.3|64012.3|64030.7|64020.3|64017.6|64002.9|531
1636620000000|2021-11-11 08:40:00|64027.4|64007.4|64020.3|64000.3|64027.5|64012.8|64012.2|63998.3|578
1636620300000|2021-11-11 08:45:00|64020.5|64000.5|64006.1|63996.1|64023.1|64009.4|64004.8|63990|620
1636620600000|2021-11-11 08:50:00|64006.2|63996.2|64013.6|64003.6|64022.7|64010.5|64006.2|63992|537
1636620900000|2021-11-11 08:55:00|64013.7|64003.7|63997.9|63987.9|64018.7|64003.7|63993.4|63977|705
1636621200000|2021-11-11 09:00:00|63997.8|63987.8|64007.1|63997.1|64014.6|63999.6|63994.3|63980.2|582
1636621500000|2021-11-11 09:05:00|64007.3|63997.3|64011.5|64001.5|64018.9|64004|64006.7|63991.5|500
1636621800000|2021-11-11 09:10:00|64011.3|64001.3|64005.2|63995.2|64020.1|64005.4|64004.1|63989.1|577
1636622100000|2021-11-11 09:15:00|64005.3|63995.3|63999.4|63989.4|64012.6|63997.1|63993.7|63979.7|597
1636622400000|2021-11-11 09:20:00|64006|63986|64002|63992|64008.8|63994.4|63995.8|63983.5|645
1636622700000|2021-11-11 09:25:00|64001.8|63991.8|64004.2|63994.2|64016.6|64002.1|64001.5|63987.1|485
1636623000000|2021-11-11 09:30:00|64004.3|63994.3|64004.8|63994.8|64014.8|64000|64001.7|63989.2|474
1636623300000|2021-11-11 09:35:00|64004.6|63994.6|64003|63993|64010.4|63996.7|64001.1|63987.1|525
1636623600000|2021-11-11 09:40:00|64002.9|63992.9|64010.2|63990.2|64016.7|64002.7|64001.7|63988.2|539
1636623900000|2021-11-11 09:45:00|64010.1|63990.1|64008.1|63998.1|64015.6|64000.7|64002.1|63987.5|532
1636624200000|2021-11-11 09:50:00|64007.9|63997.9|64005.7|63995.7|64013.6|63999.5|64003.3|63989.1|459
1636624500000|2021-11-11 09:55:00|64006.5|63996.5|64004|63984|64017.9|64002.5|63995.8|63981.1|564
1636624800000|2021-11-11 10:00:00|64003.9|63983.9|64001.3|63991.3|64007.3|63992.4|63993.5|63979.4|527
1636625100000|2021-11-11 10:05:00|64002|63992|63995.7|63985.7|64009.9|63994.7|63993.8|63979.1|420
1636625400000|2021-11-11 10:10:00|63995.8|63985.8|64006.3|63986.3|64014.6|64000.5|63994.4|63979.2|461
1636625700000|2021-11-11 10:15:00|64006.2|63986.2|64003.1|63993.1|64010.6|63995.6|63999.3|63984.6|495
1636626000000|2021-11-11 10:20:00|64003|63993|64006.5|63986.5|64008.2|63993.9|63999.4|63985.8|357
1636626300000|2021-11-11 10:25:00|64006.4|63986.4|63998.3|63988.3|64006.5|63991|63996.4|63981.6|344
1636626600000|2021-11-11 10:30:00|63998.2|63988.2|63988.7|63978.7|64003.8|63988.6|63987.7|63977.3|430
1636626900000|2021-11-11 10:35:00|63988.6|63978.6|63988.6|63978.6|63997.1|63982.5|63981.9|63971.4|484
1636627200000|2021-11-11 10:40:00|63988.7|63978.7|63982.4|63972.4|63994.6|63979.9|63978.5|63963.5|521
1636627500000|2021-11-11 10:45:00|63982.3|63972.3|63983.6|63973.6|63990|63975.2|63980.8|63965.5|400
1636627800000|2021-11-11 10:50:00|63983.7|63973.7|63991.7|63981.7|63998.1|63983.2|63982.8|63968.3|413
1636628100000|2021-11-11 10:55:00|63991.8|63981.8|63989.7|63969.7|63998.6|63983.7|63981.2|63965|585
1636628400000|2021-11-11 11:00:00|63989.3|63969.3|63976.6|63956.6|63991.7|63976|63970.5|63953.4|578
1636628700000|2021-11-11 11:05:00|63976.7|63956.7|63966.8|63956.8|63978.3|63962.6|63965.7|63951.1|490
1636629000000|2021-11-11 11:10:00|63967|63957|63976.6|63956.6|63977.2|63962.2|63966.6|63951.5|455
1636629300000|2021-11-11 11:15:00|63976.9|63956.9|63976.9|63956.9|63981.6|63965.9|63971|63955.8|422
1636629600000|2021-11-11 11:20:00|63977|63957|63974.2|63964.2|63979.8|63964.8|63971.4|63956.3|358
1636629900000|2021-11-11 11:25:00|63974.1|63964.1|63976.9|63956.9|63979.7|63965.4|63971.3|63956.5|283
1636630200000|2021-11-11 11:30:00|63972|63962|63955.7|63945.7|63976.9|63962.5|63955.7|63944|312
1636630500000|2021-11-11 11:35:00|63956|63946|63949.2|63929.2|63963.4|63948.4|63947.4|63927.4|524
1636630800000|2021-11-11 11:40:00|63949.1|63929.1|63947.5|63927.5|63952.5|63937.5|63939.8|63924.7|423
1636631100000|2021-11-11 11:45:00|63942.5|63932.5|63943.1|63923.1|63947.5|63932.7|63936.8|63921.9|311
1636631400000|2021-11-11 11:50:00|63937.9|63927.9|63944.1|63924.1|63944.5|63929.8|63936.2|63921.6|347
1636631700000|2021-11-11 11:55:00|63944|63924|63947.6|63937.6|63955.6|63939.9|63938.3|63923.4|456
1636632000000|2021-11-11 12:00:00|63947.5|63937.5|63953.6|63933.6|63957|63941.6|63947|63931.5|455
1636632300000|2021-11-11 12:05:00|63953.5|63933.5|63954.3|63934.3|63955.8|63940.1|63944.4|63929.1|502
1636632600000|2021-11-11 12:10:00|63948.3|63938.3|63943|63923|63955.3|63938.5|63937.6|63922.3|475
1636632900000|2021-11-11 12:15:00|63942.8|63922.8|63936.9|63916.9|63944.8|63929.2|63925.8|63911.8|540
1636633200000|2021-11-11 12:20:00|63936.7|63916.7|63945.4|63925.4|63945.9|63931|63931.5|63914.7|458
1636633500000|2021-11-11 12:25:00|63945.5|63925.5|63937.1|63917.1|63950.8|63936.2|63930.8|63915.5|626
1636633800000|2021-11-11 12:30:00|63936.5|63916.5|63940.2|63920.2|63942.5|63926.6|63930.5|63914.8|597
1636634100000|2021-11-11 12:35:00|63940.1|63920.1|63945.8|63925.8|63953.3|63937.8|63935.6|63919.6|558
1636634400000|2021-11-11 12:40:00|63945.9|63925.9|63934.6|63914.6|63948.3|63933.2|63931.5|63914.3|657
1636634700000|2021-11-11 12:45:00|63934.7|63914.7|63927.9|63917.9|63936.6|63920.6|63925.7|63911.3|556
1636635000000|2021-11-11 12:50:00|63932.9|63912.9|63926|63906|63936.4|63920.2|63918.4|63903.4|528
1636635300000|2021-11-11 12:55:00|63926.6|63906.6|63923.4|63903.4|63929.1|63910.1|63914.7|63900.3|654
1636635600000|2021-11-11 13:00:00|63923.5|63903.5|63931.2|63911.2|63935.5|63916.7|63918.5|63901.3|777
1636635900000|2021-11-11 13:05:00|63931|63911|63941.8|63931.8|63947.6|63932.2|63927.6|63910.7|605
1636636200000|2021-11-11 13:10:00|63941.9|63931.9|63928.1|63918.1|63948.3|63933.3|63927.8|63913.3|586
1636636500000|2021-11-11 13:15:00|63928.2|63918.2|63917.8|63907.8|63936.2|63921.1|63917.5|63902.4|613
1636636800000|2021-11-11 13:20:00|63917.9|63907.9|63907|63887|63922.8|63908.5|63898.3|63883|680
1636637100000|2021-11-11 13:25:00|63902.1|63892.1|63916.7|63896.7|63917|63901.3|63901|63886.1|515
1636637400000|2021-11-11 13:30:00|63917.4|63897.4|63915.1|63895.1|63918.9|63903.8|63904.5|63888.9|663
1636637700000|2021-11-11 13:35:00|63909.7|63899.7|63908.2|63888.2|63916.7|63901.7|63903.1|63888.2|595
1636638000000|2021-11-11 13:40:00|63908.5|63888.5|63904.3|63894.3|63910.8|63895.9|63902.8|63887.6|459
1636638300000|2021-11-11 13:45:00|63904.1|63894.1|63900.5|63880.5|63914.5|63899.9|63895|63880.2|602
1636638600000|2021-11-11 13:50:00|63900.7|63880.7|63905.2|63885.2|63906|63891|63895.2|63879.8|600
1636638900000|2021-11-11 13:55:00|63905.3|63885.3|63888.5|63868.5|63905.8|63889.1|63881.4|63867.1|605
1636639200000|2021-11-11 14:00:00|63888.3|63868.3|63881.9|63871.9|63898.5|63881.3|63881.5|63867|640
1636639500000|2021-11-11 14:05:00|63882.5|63872.5|63880.8|63870.8|63886.6|63872.6|63876.3|63861.5|450
1636639800000|2021-11-11 14:10:00|63880.7|63870.7|63882|63872|63887.8|63875|63877.1|63862.4|557
1636640100000|2021-11-11 14:15:00|63882.1|63872.1|63886|63876|63893.7|63878.7|63877.4|63862.5|605
1636640400000|2021-11-11 14:20:00|63886.3|63876.3|63903|63883|63903.4|63888.5|63885.3|63870.9|578
1636640700000|2021-11-11 14:25:00|63897.8|63887.8|63901|63881|63907.4|63893|63895.3|63880.3|686
1636641000000|2021-11-11 14:30:00|63900.6|63880.6|63898.4|63888.4|63912.9|63898.2|63897.1|63880.3|660
1636641300000|2021-11-11 14:35:00|63899.4|63889.4|63900.5|63890.5|63908.8|63894.7|63896|63880.9|642
1636641600000|2021-11-11 14:40:00|63900.7|63890.7|63905.3|63885.3|63909.1|63894|63895|63882.5|681
1636641900000|2021-11-11 14:45:00|63905.4|63885.4|63891.3|63871.3|63908.7|63893.2|63885.9|63870.9|683
1636642200000|2021-11-11 14:50:00|63891.4|63871.4|63886.5|63866.5|63897|63881.8|63879.7|63864.9|563
1636642500000|2021-11-11 14:55:00|63886.1|63866.1|63899.8|63889.8|63904.6|63889.9|63881.3|63863.8|638
1636642800000|2021-11-11 15:00:00|63899.5|63889.5|63905.1|63885.1|63908.5|63893.7|63897.3|63882|539
1636643100000|2021-11-11 15:05:00|63905.4|63885.4|63895.4|63885.4|63907.4|63892.3|63894|63879|469
1636643400000|2021-11-11 15:10:00|63900.4|63880.4|63890.3|63880.3|63900.5|63884.5|63889.5|63873.9|485
1636643700000|2021-11-11 15:15:00|63890.4|63880.4|63885|63865|63896.3|63880.8|63881.9|63864.5|474
1636644000000|2021-11-11 15:20:00|63884.9|63864.9|63885.4|63875.4|63893.4|63877.1|63884.1|63864.9|594
1636644300000|2021-11-11 15:25:00|63885.7|63875.7|63879.5|63859.5|63890.9|63877.2|63873.1|63857.1|642
1636644600000|2021-11-11 15:30:00|63879.4|63859.4|63875|63855|63884.2|63870.1|63868.7|63853.7|560
1636644900000|2021-11-11 15:35:00|63874.9|63854.9|63873.3|63853.3|63881.7|63866.2|63862.6|63848.2|591
1636645200000|2021-11-11 15:40:00|63873.4|63853.4|63872.9|63852.9|63877.1|63861.9|63867.6|63851.8|564
1636645500000|2021-11-11 15:45:00|63872.8|63852.8|63872.5|63852.5|63876|63859.4|63865.8|63850.8|595
1636645800000|2021-11-11 15:50:00|63872.4|63852.4|63857|63847|63872.5|63856|63855.4|63841.1|476
1636646100000|2021-11-11 15:55:00|63857.1|63847.1|63854|63844|63860.9|63847.5|63848.2|63833.2|513
1636646400000|2021-11-11 16:00:00|63853.9|63843.9|63864.5|63844.5|63876.2|63858.5|63851.2|63835.1|543
1636646700000|2021-11-11 16:05:00|63864.6|63844.6|63875.8|63855.8|63876.7|63862.9|63857.8|63842.8|397
1636647000000|2021-11-11 16:10:00|63876|63856|63882.4|63862.4|63883.7|63868.8|63871.8|63855.3|328
1636647300000|2021-11-11 16:15:00|63882.5|63862.5|63882.7|63862.7|63886.6|63871.7|63876.5|63861.1|368
1636647600000|2021-11-11 16:20:00|63882.5|63862.5|63882.6|63862.6|63883|63867.9|63876|63860.9|343
1636647900000|2021-11-11 16:25:00|63882.3|63862.3|63880.7|63860.7|63882.7|63867.4|63872.5|63854.9|561
1636648200000|2021-11-11 16:30:00|63880.9|63860.9|63886.7|63866.7|63894.3|63879.9|63878.4|63858.6|496
1636648500000|2021-11-11 16:35:00|63886.5|63866.5|63880.7|63860.7|63887|63870.7|63878.9|63859.1|502
1636648800000|2021-11-11 16:40:00|63880.6|63860.6|63874.9|63864.9|63884.9|63869.1|63873.3|63857.7|466
1636649100000|2021-11-11 16:45:00|63875.1|63865.1|63880.1|63870.1|63887.9|63872.8|63874.4|63859.5|501
1636649400000|2021-11-11 16:50:00|63880|63870|63880.1|63870.1|63887.9|63872.6|63878.6|63863|362
1636649700000|2021-11-11 16:55:00|63880.2|63870.2|63896|63876|63896.4|63880.8|63877.9|63862.4|442
1636650000000|2021-11-11 17:00:00|63896.2|63876.2|63892.8|63872.8|63896.4|63881.4|63883.7|63868.4|355
1636650300000|2021-11-11 17:05:00|63892.4|63872.4|63887.4|63867.4|63892.5|63877.2|63882|63866.5|425
1636650600000|2021-11-11 17:10:00|63887.5|63867.5|63887.7|63867.7|63895.8|63881.1|63881.6|63866.5|339
1636650900000|2021-11-11 17:15:00|63888.4|63868.4|63896.7|63876.7|63897|63881.8|63881.8|63867.1|353
1636651200000|2021-11-11 17:20:00|63896.9|63876.9|63909.5|63889.5|63909.7|63889.7|63890.2|63875.2|365
1636651500000|2021-11-11 17:25:00|63909.7|63889.7|63909.6|63889.6|63918.2|63899.7|63909.2|63889.2|390
1636651800000|2021-11-11 17:30:00|63909.5|63889.5|63899.9|63879.9|63909.7|63890.8|63896.4|63879.6|396
1636652100000|2021-11-11 17:35:00|63899.8|63879.8|63892.4|63872.4|63900.1|63883.7|63886.5|63869.6|378
1636652400000|2021-11-11 17:40:00|63892.5|63872.5|63897.2|63877.2|63897.3|63882.1|63889.2|63872.5|269
1636652700000|2021-11-11 17:45:00|63897.4|63877.4|63894.5|63884.5|63903|63887.3|63892.1|63876.8|323
1636653000000|2021-11-11 17:50:00|63899.6|63879.6|63911.6|63891.6|63913.8|63898.5|63894.5|63879.4|395
1636653300000|2021-11-11 17:55:00|63911.5|63891.5|63914.9|63894.9|63919.6|63903.4|63910.8|63891.5|378
1636653600000|2021-11-11 18:00:00|63915|63895|63908.8|63898.8|63919.6|63902.5|63907.5|63887.5|470
1636653900000|2021-11-11 18:05:00|63913.9|63893.9|63929.4|63909.4|63929.6|63913.6|63909.3|63893.8|386
1636654200000|2021-11-11 18:10:00|63929|63909|63931.2|63911.2|63932.8|63914.3|63923.6|63904.7|468
1636654500000|2021-11-11 18:15:00|63930.9|63910.9|63929.2|63909.2|63932.8|63915.7|63923.2|63908.1|298
1636654800000|2021-11-11 18:20:00|63929.3|63909.3|63926.1|63906.1|63929.3|63913.1|63918.7|63903.6|378
1636655100000|2021-11-11 18:25:00|63926.5|63906.5|63926|63906|63928.8|63913.8|63918.6|63903.4|401
1636655400000|2021-11-11 18:30:00|63926.6|63906.6|63923.1|63903.1|63928.3|63912.3|63917.4|63901.9|332
1636655700000|2021-11-11 18:35:00|63923.2|63903.2|63920.5|63900.5|63923.9|63908.2|63915.6|63900|289
1636656000000|2021-11-11 18:40:00|63920.6|63900.6|63920.6|63900.6|63922.9|63907.2|63916.8|63898.8|350
1636656300000|2021-11-11 18:45:00|63920.5|63900.5|63918.7|63898.7|63923.2|63905.2|63914|63898.5|257
1636656600000|2021-11-11 18:50:00|63918.6|63898.6|63919.2|63899.2|63920.8|63904|63913.8|63896.1|312
1636656900000|2021-11-11 18:55:00|63919.1|63899.1|63922.9|63902.9|63925.1|63908|63917.3|63898.8|394
1636657200000|2021-11-11 19:00:00|63922.7|63902.7|63926.8|63906.8|63931|63912.3|63921.8|63902.7|463
1636657500000|2021-11-11 19:05:00|63926.9|63906.9|63917.5|63897.5|63928.6|63913.6|63917.2|63897.2|468
1636657800000|2021-11-11 19:10:00|63917.6|63897.6|63915.6|63895.6|63919.7|63899.7|63914.9|63894.9|436
1636658100000|2021-11-11 19:15:00|63915.5|63895.5|63917|63897|63917.6|63900.8|63910.6|63893.1|398
1636658400000|2021-11-11 19:20:00|63917.1|63897.1|63913.4|63893.4|63917.5|63900.9|63910.7|63893.4|308
1636658700000|2021-11-11 19:25:00|63913.5|63893.5|63911|63891|63915.4|63897.4|63907.4|63889.3|383
1636659000000|2021-11-11 19:30:00|63911.1|63891.1|63907.7|63887.7|63913.2|63898.1|63902.7|63887.4|270
1636659300000|2021-11-11 19:35:00|63907.8|63887.8|63909.3|63889.3|63909.7|63889.7|63906.7|63886.7|240
1636659600000|2021-11-11 19:40:00|63909.2|63889.2|63908.7|63888.7|63909.4|63894.2|63901.9|63886.8|262
1636659900000|2021-11-11 19:45:00|63908.6|63888.6|63910.7|63890.7|63910.9|63893.7|63903|63887.8|283
1636660200000|2021-11-11 19:50:00|63910.4|63890.4|63922.8|63902.8|63924.2|63908.1|63909.9|63889.9|365
1636660500000|2021-11-11 19:55:00|63923|63903|63933.8|63913.8|63934.1|63916.8|63919.5|63899.5|488
1636660800000|2021-11-11 20:00:00|63933.7|63913.7|63931.9|63911.9|63942.7|63926.7|63930.7|63910.7|474
1636661100000|2021-11-11 20:05:00|63931.8|63911.8|63930.7|63910.7|63932.2|63912.2|63929|63909|380
1636661400000|2021-11-11 20:10:00|63930.8|63910.8|63929.9|63909.9|63933.1|63916.2|63925.1|63909.5|431
1636661700000|2021-11-11 20:15:00|63929.8|63909.8|63927|63907|63930.1|63910.1|63915.5|63895.5|385
1636662000000|2021-11-11 20:20:00|63927.1|63907.1|63931.1|63911.1|63931.9|63911.9|63927.1|63907.1|241
1636662300000|2021-11-11 20:25:00|63931.4|63911.4|63924.5|63914.5|63931.6|63915.5|63924.3|63909|164
1636662600000|2021-11-11 20:30:00|63924.6|63914.6|63934.3|63914.3|63934.5|63917|63924.6|63908.9|408
1636662900000|2021-11-11 20:35:00|63934.2|63914.2|63934|63914|63935|63915|63933.4|63913.4|381
1636663200000|2021-11-11 20:40:00|63933.8|63913.8|63933.4|63913.4|63935.1|63915.1|63932.9|63912.9|352
1636663500000|2021-11-11 20:45:00|63933.5|63913.5|63937.5|63917.5|63939.6|63921.5|63929.5|63912.8|386
1636663800000|2021-11-11 20:50:00|63937.6|63917.6|63942.5|63922.5|63943.1|63923.1|63936.3|63916.3|376
1636664100000|2021-11-11 20:55:00|63942.8|63922.8|63928.5|63908.5|63943.2|63923.2|63928|63908|410
1636664400000|2021-11-11 21:00:00|63928.2|63908.2|63921.7|63901.7|63928.8|63908.8|63919.9|63899.9|420
1636664700000|2021-11-11 21:05:00|63921.8|63901.8|63924.5|63904.5|63924.8|63907.6|63917.6|63900.2|259
1636665000000|2021-11-11 21:10:00|63924.3|63904.3|63927|63907|63930.1|63910.1|63923.7|63903.7|272
1636665300000|2021-11-11 21:15:00|63926.8|63906.8|63926.8|63906.8|63927.7|63907.7|63926.2|63906.2|226
1636665600000|2021-11-11 21:20:00|63927|63907|63927.1|63907.1|63927.6|63907.6|63926.3|63906.3|202
1636665900000|2021-11-11 21:25:00|63927|63907|63926.8|63906.8|63927.4|63907.4|63926.1|63906.1|199
1636666200000|2021-11-11 21:30:00|63927|63907|63924.7|63904.7|63927|63907|63924.2|63904.2|216
1636666500000|2021-11-11 21:35:00|63925.2|63905.2|63922.8|63902.8|63925.7|63905.7|63920.5|63900.5|236
1636666800000|2021-11-11 21:40:00|63922.7|63902.7|63921.5|63901.5|63924.3|63904.3|63919.6|63899.6|206
1636667100000|2021-11-11 21:45:00|63921.9|63901.9|63915.8|63895.8|63923.2|63903.2|63915.8|63895.8|229
1636667400000|2021-11-11 21:50:00|63917.8|63897.8|63924.1|63904.1|63925.4|63905.4|63917.8|63897.8|263
1636667700000|2021-11-11 21:55:00|63925.2|63905.2|63945.4|63883.4|63945.6|63912.9|63923.2|63883.4|331
1636668000000|2021-11-11 22:00:00|63935.3|63884.9|63942|63897.1|63946.5|63897.1|63931.3|63884.6|141
1636668300000|2021-11-11 22:05:00|63951.5|63895.1|63942.8|63900.9|63953.4|63907.6|63926.3|63894.6|190
1636668600000|2021-11-11 22:10:00|63948.9|63898.4|63945.7|63906.3|63950.9|63915.4|63930.8|63890.8|416
1636668900000|2021-11-11 22:15:00|63945.3|63907.2|63938.1|63918.1|63947.3|63920.4|63932.1|63901.6|240
1636669200000|2021-11-11 22:20:00|63938.6|63918.6|63944|63910.4|63948.8|63922.8|63933.3|63905.9|236
1636669500000|2021-11-11 22:25:00|63943.2|63910.6|63940.9|63907.3|63949.4|63918.8|63933.2|63901.7|202
1636669800000|2021-11-11 22:30:00|63939|63905.7|63944.4|63909.6|63949.8|63919.8|63934.6|63904|255
1636670100000|2021-11-11 22:35:00|63943.9|63910.2|63944.8|63906|63955.6|63927.7|63934.9|63901.2|368
1636670400000|2021-11-11 22:40:00|63945.2|63905.2|63936.1|63916.1|63947.8|63919.2|63930|63900.9|353
1636670700000|2021-11-11 22:45:00|63935.9|63915.9|63932.8|63912.8|63943.3|63917.1|63926.8|63901.4|430
1636671000000|2021-11-11 22:50:00|63939.1|63905.9|63938.7|63907.7|63942.5|63916.9|63930.1|63903.2|390
1636671300000|2021-11-11 22:55:00|63938.8|63906.3|63938.8|63907.8|63945.1|63920.4|63930.2|63897.8|339
1636671600000|2021-11-11 23:00:00|63940.3|63908.4|63935.9|63915.9|63942|63916.6|63931.7|63905.9|681
1636671900000|2021-11-11 23:05:00|63935.6|63915.6|63935.1|63915.1|63946.5|63918|63934.5|63907.6|782
1636672200000|2021-11-11 23:10:00|63935.6|63915.6|63938.1|63907.6|63946.6|63918|63932.1|63903.2|799
1636672500000|2021-11-11 23:15:00|63938.6|63906.3|63939|63906.9|63944.4|63914.9|63931.3|63903.6|583
1636672800000|2021-11-11 23:20:00|63939.1|63907.6|63947.6|63909.1|63948.3|63916.1|63931|63901.4|524
1636673100000|2021-11-11 23:25:00|63946.4|63910.9|63939.8|63919.8|63949.5|63922.3|63937.3|63907.7|495
1636673400000|2021-11-11 23:30:00|63939.7|63919.7|63939.7|63919.7|63942.2|63922.2|63937.9|63917.9|365
1636673700000|2021-11-11 23:35:00|63940.9|63920.9|63943.5|63923.5|63947.6|63927.6|63940.3|63920.3|276
1636674000000|2021-11-11 23:40:00|63943.7|63923.7|63942.9|63922.9|63948.9|63928.9|63941.5|63921.5|265
1636674300000|2021-11-11 23:45:00|63942.8|63922.8|63936.4|63916.4|63943.9|63923.9|63934.7|63914.7|345
1636674600000|2021-11-11 23:50:00|63936|63916|63939.4|63919.4|63950.7|63921.1|63933.2|63894.3|348
1636674900000|2021-11-11 23:55:00|63940.4|63920.4|63938|63918|63941.8|63921.8|63933.6|63913.6|324
1636675200000|2021-11-12 00:00:00|63938.4|63918.4|63946.2|63926.2|63947.3|63927.3|63935.9|63915.9|582
1636675500000|2021-11-12 00:05:00|63946.1|63926.1|63948.3|63928.3|63949|63929|63945.4|63925.4|281
1636675800000|2021-11-12 00:10:00|63948.1|63928.1|63947.3|63927.3|63948.8|63928.8|63946.6|63926.6|188
1636676100000|2021-11-12 00:15:00|63947.4|63927.4|63942.5|63922.5|63949.7|63929.7|63942.4|63922.4|266
1636676400000|2021-11-12 00:20:00|63942.9|63922.9|63914.2|63894.2|63947.7|63927.7|63912.3|63892.3|528
1636676700000|2021-11-12 00:25:00|63914.1|63894.1|63938.9|63918.9|63939.5|63919.5|63913.9|63890|649
1636677000000|2021-11-12 00:30:00|63939|63919|63944.3|63924.3|63948.7|63928.7|63937.3|63917.3|447
1636677300000|2021-11-12 00:35:00|63944.4|63924.4|63923.2|63903.2|63945.5|63925.5|63907.1|63884.4|622
1636677600000|2021-11-12 00:40:00|63922.6|63902.6|63917.7|63897.7|63931.1|63911.1|63908.3|63888.3|808
1636677900000|2021-11-12 00:45:00|63918.3|63898.3|63920|63900|63927.1|63907.1|63913.2|63893.2|684
1636678200000|2021-11-12 00:50:00|63920.2|63900.2|63917.2|63897.2|63923.1|63903.1|63910.9|63890.9|661
1636678500000|2021-11-12 00:55:00|63916.1|63896.1|63928.6|63908.6|63929.8|63909.8|63915.4|63895.4|614
1636678800000|2021-11-12 01:00:00|63928.8|63908.8|63932.8|63912.8|63940.2|63920.2|63927|63907|635
1636679100000|2021-11-12 01:05:00|63932.7|63912.7|63926.4|63906.4|63933.9|63918.6|63922.4|63902.4|595
1636679400000|2021-11-12 01:10:00|63925.5|63905.5|63925.5|63905.5|63934|63914|63922|63902|716
1636679700000|2021-11-12 01:15:00|63925.1|63905.1|63933.6|63913.6|63935.9|63915.9|63924.4|63904.4|713
1636680000000|2021-11-12 01:20:00|63933.7|63913.7|63934.1|63914.1|63935.3|63919.7|63924.7|63904.7|630
1636680300000|2021-11-12 01:25:00|63934.2|63914.2|63941.3|63921.3|63946.4|63930.7|63927.3|63912.5|667
1636680600000|2021-11-12 01:30:00|63941.7|63921.7|63951.9|63931.9|63955.5|63939.4|63936.1|63920.8|920
1636680900000|2021-11-12 01:35:00|63951.7|63931.7|63942.3|63922.3|63956.4|63940.1|63936|63920.2|692
1636681200000|2021-11-12 01:40:00|63942.4|63922.4|63930.4|63920.4|63949.8|63931.8|63930.2|63912.7|768
1636681500000|2021-11-12 01:45:00|63930.3|63920.3|63932.4|63912.4|63936.7|63924.3|63925.1|63910|656
1636681800000|2021-11-12 01:50:00|63932.5|63912.5|63931.1|63921.1|63937.3|63922.3|63923.2|63905.6|505
1636682100000|2021-11-12 01:55:00|63931.2|63921.2|63931|63921|63942.5|63926|63926.3|63911.5|677
1636682400000|2021-11-12 02:00:00|63931.1|63921.1|63925.9|63915.9|63937.4|63922.8|63923.8|63910|614
1636682700000|2021-11-12 02:05:00|63925.8|63915.8|63925.4|63915.4|63935.3|63920.4|63923.4|63909.4|572
1636683000000|2021-11-12 02:10:00|63925.3|63915.3|63931.1|63921.1|63931.1|63921.1|63921.3|63908|579
1636683300000|2021-11-12 02:15:00|63931|63921|63928.9|63918.9|63934.8|63921.2|63926.7|63912.4|515
1636683600000|2021-11-12 02:20:00|63928.8|63918.8|63930.8|63920.8|63936.4|63922.8|63927.9|63913.8|492
1636683900000|2021-11-12 02:25:00|63930.7|63920.7|63921.5|63911.5|63933.2|63921.7|63920.2|63905.7|503
1636684200000|2021-11-12 02:30:00|63921.4|63911.4|63930.5|63910.5|63932.3|63917.5|63920.6|63907.3|581
1636684500000|2021-11-12 02:35:00|63925.5|63915.5|63931.4|63921.4|63937.8|63924.6|63924.1|63909.2|671
1636684800000|2021-11-12 02:40:00|63930.9|63920.9|63929.6|63919.6|63935.7|63921.2|63927.3|63912|466
1636685100000|2021-11-12 02:45:00|63929.5|63919.5|63928.4|63918.4|63934.1|63919.5|63925.3|63911|582
1636685400000|2021-11-12 02:50:00|63928.2|63918.2|63920.5|63910.5|63929.7|63918.2|63914.8|63903.8|539
1636685700000|2021-11-12 02:55:00|63920.3|63910.3|63921|63911|63927.1|63916.9|63914.1|63899.1|557
1636686000000|2021-11-12 03:00:00|63921.1|63911.1|63930.1|63920.1|63937.2|63925.1|63921.1|63910.4|538
1636686300000|2021-11-12 03:05:00|63930.2|63920.2|63934.5|63924.5|63939.1|63926.4|63929.4|63914.6|499
1636686600000|2021-11-12 03:10:00|63933.9|63923.9|63933.6|63923.6|63940|63925.5|63930.2|63915.4|430
1636686900000|2021-11-12 03:15:00|63933.5|63923.5|63930.9|63920.9|63938.6|63924.2|63928.6|63913.9|543
1636687200000|2021-11-12 03:20:00|63931.1|63921.1|63934|63924|63939.3|63924.4|63928.4|63913.4|426
1636687500000|2021-11-12 03:25:00|63933.9|63923.9|63927.3|63917.3|63939.4|63924.7|63926.9|63912.1|565
1636687800000|2021-11-12 03:30:00|63927.9|63917.9|63933|63913|63936.3|63921.7|63925.6|63911.2|540
1636688100000|2021-11-12 03:35:00|63927.8|63917.8|63935.9|63915.9|63936.1|63921.1|63923.4|63909.2|536
1636688400000|2021-11-12 03:40:00|63936|63916|63937.9|63917.9|63943.8|63928.9|63930.6|63915.8|475
1636688700000|2021-11-12 03:45:00|63937.8|63917.8|63938.1|63928.1|63942.2|63928.4|63931.4|63916.3|330
1636689000000|2021-11-12 03:50:00|63937.9|63927.9|63942.2|63932.2|63947.4|63932.4|63937.5|63922.4|275
1636689300000|2021-11-12 03:55:00|63942.3|63932.3|63936.2|63926.2|63945.8|63932.3|63935.4|63920.4|362
1636689600000|2021-11-12 04:00:00|63936.1|63926.1|63933.9|63923.9|63940.7|63926.7|63931.4|63917.3|337
1636689900000|2021-11-12 04:05:00|63934|63924|63935.2|63925.2|63941.9|63927.1|63933.4|63918.9|374
1636690200000|2021-11-12 04:10:00|63935.8|63925.8|63936.6|63916.6|63939.9|63925.8|63931.6|63916.6|329
1636690500000|2021-11-12 04:15:00|63936.5|63916.5|63934.4|63924.4|63939.9|63924.9|63932.1|63916.5|238
1636690800000|2021-11-12 04:20:00|63934.5|63924.5|63935.9|63925.9|63941.3|63926.3|63933.6|63919.2|272
1636691100000|2021-11-12 04:25:00|63936|63926|63935.8|63925.8|63941.5|63926.8|63935.4|63920.9|181
1636691400000|2021-11-12 04:30:00|63940.8|63920.8|63928|63918|63940.9|63926.2|63923.6|63909.5|326
1636691700000|2021-11-12 04:35:00|63928.1|63918.1|63921.8|63911.8|63932.5|63918.2|63919.6|63904.9|362
1636692000000|2021-11-12 04:40:00|63921.7|63911.7|63923|63913|63929.3|63914.5|63920.5|63907.6|306
1636692300000|2021-11-12 04:45:00|63923.2|63913.2|63922.5|63912.5|63928.5|63913.8|63922.3|63907.2|246
1636692600000|2021-11-12 04:50:00|63922.4|63912.4|63923.7|63913.7|63931.2|63915.8|63920.9|63906.3|292
1636692900000|2021-11-12 04:55:00|63928.9|63908.9|63920.8|63910.8|63930.4|63914.9|63919.9|63906.3|321
1636693200000|2021-11-12 05:00:00|63920.7|63910.7|63924.4|63914.4|63929|63915.2|63920.2|63906.6|449
1636693500000|2021-11-12 05:05:00|63929.3|63909.3|63922.2|63912.2|63931.8|63916.7|63922|63907.8|345
1636693800000|2021-11-12 05:10:00|63922.4|63912.4|63932.5|63912.5|63932.8|63917.3|63921.5|63907.7|381
1636694100000|2021-11-12 05:15:00|63932.6|63912.6|63923.8|63913.8|63933.1|63918.1|63923.3|63909.7|347
1636694400000|2021-11-12 05:20:00|63923.9|63913.9|63922.7|63912.7|63928.9|63915|63921.6|63907|415
1636694700000|2021-11-12 05:25:00|63922.8|63912.8|63922.1|63902.1|63928|63914.2|63911.3|63897|479
1636695000000|2021-11-12 05:30:00|63922|63902|63901|63891|63922.1|63905.9|63893.2|63879.4|678
1636695300000|2021-11-12 05:35:00|63900.7|63890.7|63895.7|63885.7|63913|63896.9|63893.7|63878.7|720
1636695600000|2021-11-12 05:40:00|63895.8|63885.8|63904.8|63894.8|63910.8|63895.4|63895.8|63881.7|556
1636695900000|2021-11-12 05:45:00|63904.7|63894.7|63901|63891|63909.8|63895.2|63899.2|63884.7|506
1636696200000|2021-11-12 05:50:00|63900.8|63890.8|63891|63881|63908.1|63893.1|63887.6|63872.9|552
1636696500000|2021-11-12 05:55:00|63890.9|63880.9|63867.3|63857.3|63893.5|63880.9|63866.3|63851.3|797
1636696800000|2021-11-12 06:00:00|63867.2|63857.2|63876.5|63866.5|63884.8|63870.4|63865.9|63851.1|579
1636697100000|2021-11-12 06:05:00|63876.3|63866.3|63880.5|63870.5|63889.7|63874.9|63874.1|63859.2|594
1636697400000|2021-11-12 06:10:00|63880.6|63870.6|63891.1|63871.1|63894|63881.9|63880.6|63868.5|539
1636697700000|2021-11-12 06:15:00|63891.2|63871.2|63881.2|63871.2|63893.9|63879.4|63876.2|63861.4|600
1636698000000|2021-11-12 06:20:00|63886.2|63866.2|63882.9|63872.9|63887.2|63873.7|63872.1|63860.9|616
1636698300000|2021-11-12 06:25:00|63882.7|63872.7|63885.8|63875.8|63891.2|63876|63876.8|63862.4|496
1636698600000|2021-11-12 06:30:00|63886.5|63876.5|63890.9|63870.9|63892.9|63877.4|63880.1|63865.3|466
1636698900000|2021-11-12 06:35:00|63890.8|63870.8|63892.1|63882.1|63895.9|63882.2|63885.4|63870.6|409
1636699200000|2021-11-12 06:40:00|63891.8|63881.8|63895|63885|63899.7|63886.3|63888|63874.7|596
1636699500000|2021-11-12 06:45:00|63895.1|63885.1|63894.6|63884.6|63901|63890.7|63891.9|63878|555
1636699800000|2021-11-12 06:50:00|63894.7|63884.7|63894.7|63884.7|63902.9|63889.3|63890.8|63876|533
1636700100000|2021-11-12 06:55:00|63894.8|63884.8|63896.6|63886.6|63900.5|63888.9|63891.6|63878.8|591
1636700400000|2021-11-12 07:00:00|63897.1|63887.1|63901.2|63891.2|63908.8|63893.7|63894.2|63879.1|644
1636700700000|2021-11-12 07:05:00|63901.3|63891.3|63898.2|63888.2|63906.2|63893.4|63895.7|63881.4|457
1636701000000|2021-11-12 07:10:00|63898.3|63888.3|63892.2|63882.2|63900.8|63888.6|63891.1|63876.7|511
1636701300000|2021-11-12 07:15:00|63892.1|63882.1|63886|63876|63896.3|63883.5|63885.6|63872.9|375
1636701600000|2021-11-12 07:20:00|63885.9|63875.9|63878.7|63868.7|63890.1|63877.5|63875.6|63862.9|462
1636701900000|2021-11-12 07:25:00|63878.8|63868.8|63881|63871|63887|63873.7|63877|63863.4|445
1636702200000|2021-11-12 07:30:00|63880.9|63870.9|63877.4|63867.4|63882.9|63872.9|63874.2|63859.6|515
1636702500000|2021-11-12 07:35:00|63877.6|63867.6|63881.9|63871.9|63888.3|63876.2|63877.4|63865.3|587
1636702800000|2021-11-12 07:40:00|63881.7|63871.7|63885.8|63865.8|63888.3|63873.1|63877.7|63863|511
1636703100000|2021-11-12 07:45:00|63885.7|63865.7|63889.9|63879.9|63890|63880|63880.3|63865.7|478
1636703400000|2021-11-12 07:50:00|63890|63880|63890.5|63880.5|63895.5|63882|63883.7|63869.8|448
1636703700000|2021-11-12 07:55:00|63890.7|63880.7|63889.3|63869.3|63897.6|63884.5|63882.9|63868.1|519
1636704000000|2021-11-12 08:00:00|63884.4|63874.4|63887.8|63867.8|63891.5|63876.6|63880.6|63867.5|628
1636704300000|2021-11-12 08:05:00|63887.7|63867.7|63888.9|63868.9|63893|63879.4|63881|63866.6|632
1636704600000|2021-11-12 08:10:00|63889|63869|63882.4|63872.4|63892.1|63876.6|63880.8|63866.7|571
1636704900000|2021-11-12 08:15:00|63882.3|63872.3|63880.4|63870.4|63888.8|63874.4|63877.1|63863.8|546
1636705200000|2021-11-12 08:20:00|63880.5|63870.5|63863.8|63853.8|63883.9|63872.5|63857|63842.2|619
1636705500000|2021-11-12 08:25:00|63863.9|63853.9|63865.3|63855.3|63872|63858.4|63857.5|63842.5|611
1636705800000|2021-11-12 08:30:00|63870.2|63850.2|63828.2|63808.2|63870.3|63855.7|63823.1|63807.5|753
1636706100000|2021-11-12 08:35:00|63828.1|63808.1|63829.3|63819.3|63839.7|63823.1|63818|63798|740
1636706400000|2021-11-12 08:40:00|63829.4|63819.4|63819.9|63809.9|63836.2|63821.8|63817.1|63803|590
1636706700000|2021-11-12 08:45:00|63819.8|63809.8|63809.4|63789.4|63822|63812|63801.2|63786.3|667
1636707000000|2021-11-12 08:50:00|63809.3|63789.3|63763.7|63753.7|63809.9|63795.1|63760.7|63745.7|793
1636707300000|2021-11-12 08:55:00|63764|63754|63751.9|63741.9|63772.6|63758.4|63740.8|63723.1|727
1636707600000|2021-11-12 09:00:00|63752.1|63742.1|63768.5|63758.5|63774.3|63759.9|63744.7|63730|733
1636707900000|2021-11-12 09:05:00|63768.8|63758.8|63762.8|63752.8|63773.3|63759|63757.1|63742|626
1636708200000|2021-11-12 09:10:00|63762.7|63752.7|63764.2|63754.2|63774|63759.5|63758.4|63743.3|648
1636708500000|2021-11-12 09:15:00|63764.1|63754.1|63774.9|63754.9|63780.3|63765.2|63763.4|63749.4|706
1636708800000|2021-11-12 09:20:00|63774.8|63754.8|63783.1|63763.1|63789.5|63774.1|63770.1|63754.6|650
1636709100000|2021-11-12 09:25:00|63783.5|63763.5|63775.6|63765.6|63783.6|63769.3|63767.6|63752|578
1636709400000|2021-11-12 09:30:00|63780.6|63760.6|63770.5|63760.5|63782.3|63767.1|63767|63753.3|455
1636709700000|2021-11-12 09:35:00|63770.6|63760.6|63761.6|63751.6|63774.3|63760.9|63759.3|63743.2|518
1636710000000|2021-11-12 09:40:00|63761.5|63751.5|63772.3|63762.3|63779.9|63766.4|63761.1|63746.3|590
1636710300000|2021-11-12 09:45:00|63772.4|63762.4|63759.3|63749.3|63780.6|63766.7|63755|63739.5|511
1636710600000|2021-11-12 09:50:00|63759.2|63749.2|63742.4|63732.4|63767.7|63754.5|63741.1|63725.2|569
1636710900000|2021-11-12 09:55:00|63742.3|63732.3|63747.3|63737.3|63753.9|63738.3|63732.3|63716.9|520
1636711200000|2021-11-12 10:00:00|63747.2|63737.2|63751.1|63741.1|63756.8|63741.1|63741.5|63726.1|509
1636711500000|2021-11-12 10:05:00|63750.9|63740.9|63755.6|63735.6|63761.3|63745.3|63750|63735.1|501
1636711800000|2021-11-12 10:10:00|63750.8|63740.8|63767.4|63747.4|63767.9|63747.9|63749.5|63735.1|437
1636712100000|2021-11-12 10:15:00|63767.6|63747.6|63767.4|63747.4|63774.5|63757|63761|63744.9|545
1636712400000|2021-11-12 10:20:00|63767.3|63747.3|63755.5|63745.5|63770.8|63750.8|63755.3|63740.6|438
1636712700000|2021-11-12 10:25:00|63756|63746|63751.4|63741.4|63764.1|63748.9|63748.6|63733.3|439
1636713000000|2021-11-12 10:30:00|63751.5|63741.5|63753.2|63733.2|63757|63742|63738|63725|431
1636713300000|2021-11-12 10:35:00|63752.6|63732.6|63749.7|63739.7|63754.4|63739.7|63746.9|63731.4|531
1636713600000|2021-11-12 10:40:00|63754.7|63734.7|63753.3|63733.3|63754.7|63740|63747.3|63732|449
1636713900000|2021-11-12 10:45:00|63753.2|63733.2|63751.8|63731.8|63753.5|63738.5|63746.7|63731.5|309
1636714200000|2021-11-12 10:50:00|63752.2|63732.2|63744.1|63734.1|63752.7|63737.9|63743.3|63728.6|359
1636714500000|2021-11-12 10:55:00|63743.9|63733.9|63752.9|63742.9|63758.4|63743.4|63742.9|63729.1|332
1636714800000|2021-11-12 11:00:00|63753|63743|63754.7|63744.7|63760|63745.1|63750.3|63735|379
1636715100000|2021-11-12 11:05:00|63754.6|63744.6|63753.1|63743.1|63761|63746.8|63751.4|63735.8|377
1636715400000|2021-11-12 11:10:00|63753.2|63743.2|63751|63741|63760.1|63745|63750.3|63736.4|521
1636715700000|2021-11-12 11:15:00|63750.9|63740.9|63752.1|63742.1|63760|63744.6|63750.9|63736.4|380
1636716000000|2021-11-12 11:20:00|63752|63742|63752.9|63732.9|63758.6|63743.8|63745.7|63729.9|462
1636716300000|2021-11-12 11:25:00|63752.8|63732.8|63748|63738|63753|63738.3|63744.3|63729.3|325
1636716600000|2021-11-12 11:30:00|63747.9|63737.9|63746.7|63736.7|63753.5|63739.1|63745.1|63730.3|364
1636716900000|2021-11-12 11:35:00|63746.8|63736.8|63743.4|63733.4|63752.8|63738.1|63743.3|63729.2|340
1636717200000|2021-11-12 11:40:00|63743.5|63733.5|63736|63716|63750.8|63735.6|63730.5|63715.4|533
1636717500000|2021-11-12 11:45:00|63730.9|63720.9|63734.5|63724.5|63739.7|63724.8|63730.4|63715.6|345
1636717800000|2021-11-12 11:50:00|63734.6|63724.6|63735.8|63725.8|63741.4|63726.3|63732.9|63718.4|329
1636718100000|2021-11-12 11:55:00|63735.7|63725.7|63735.1|63725.1|63742.1|63727.4|63734.2|63718.9|405
1636718400000|2021-11-12 12:00:00|63735|63725|63745|63725|63750.4|63734.4|63734.9|63720|624
1636718700000|2021-11-12 12:05:00|63744.9|63724.9|63749.8|63729.8|63750.2|63733.6|63741|63724.7|525
1636719000000|2021-11-12 12:10:00|63749.7|63729.7|63748.7|63728.7|63752.5|63736|63742.1|63727.1|583
1636719300000|2021-11-12 12:15:00|63748.8|63728.8|63739.8|63719.8|63748.8|63733.8|63733.8|63718.8|555
1636719600000|2021-11-12 12:20:00|63739.7|63719.7|63746.6|63726.6|63748.3|63733.5|63735.4|63719.2|623
1636719900000|2021-11-12 12:25:00|63746.5|63726.5|63733.9|63723.9|63746.8|63729.3|63731.5|63716|419
1636720200000|2021-11-12 12:30:00|63733.8|63723.8|63740.2|63720.2|63740.9|63725.1|63732.7|63717.2|473
1636720500000|2021-11-12 12:35:00|63740.5|63720.5|63735.6|63725.6|63745.9|63729.6|63734.5|63719|493
1636720800000|2021-11-12 12:40:00|63735.7|63725.7|63746.5|63736.5|63754.2|63737.2|63734.9|63720|538
1636721100000|2021-11-12 12:45:00|63751.4|63731.4|63751.9|63731.9|63760.7|63745.5|63746.4|63730.6|519
1636721400000|2021-11-12 12:50:00|63752|63732|63742.1|63722.1|63752|63737|63740.9|63721.5|402
1636721700000|2021-11-12 12:55:00|63742.8|63722.8|63742.4|63722.4|63746.5|63726.5|63734.5|63714.5|673
1636722000000|2021-11-12 13:00:00|63742.2|63722.2|63748|63728|63749.4|63734.1|63734.8|63714.8|860
1636722300000|2021-11-12 13:05:00|63747.9|63727.9|63740.7|63720.7|63749.4|63735.2|63736.8|63719.1|678
1636722600000|2021-11-12 13:10:00|63740.4|63720.4|63744.2|63734.2|63749.3|63734.9|63734.3|63716.2|639
1636722900000|2021-11-12 13:15:00|63744.3|63734.3|63738.5|63718.5|63752.8|63738.4|63733.9|63718.2|638
1636723200000|2021-11-12 13:20:00|63738.6|63718.6|63730|63710|63739.7|63721.4|63728|63708|585
1636723500000|2021-11-12 13:25:00|63729.9|63709.9|63728.7|63708.7|63732.9|63717.6|63717.3|63700.4|574
1636723800000|2021-11-12 13:30:00|63728.2|63708.2|63743.8|63723.8|63743.8|63726.7|63722.5|63707.6|643
1636724100000|2021-11-12 13:35:00|63743.7|63723.7|63743.8|63723.8|63745.5|63729.8|63735.5|63720|564
1636724400000|2021-11-12 13:40:00|63743.7|63723.7|63734.2|63714.2|63747.8|63727.8|63729.7|63712.8|678
1636724700000|2021-11-12 13:45:00|63733.5|63713.5|63739.3|63719.3|63742.6|63726.5|63724.2|63708.9|586
1636725000000|2021-11-12 13:50:00|63739.4|63719.4|63737.8|63717.8|63745.4|63730|63731.4|63714.6|612
1636725300000|2021-11-12 13:55:00|63737.7|63717.7|63742.5|63732.5|63749.8|63735.2|63733.1|63717.1|609
1636725600000|2021-11-12 14:00:00|63742.8|63732.8|63743.5|63733.5|63748.8|63734.4|63741.2|63726.7|454
1636725900000|2021-11-12 14:05:00|63743.6|63733.6|63743.1|63733.1|63748.6|63734|63741.8|63727.4|372
1636726200000|2021-11-12 14:10:00|63743|63733|63747.9|63727.9|63749.8|63734.7|63742.2|63727.1|516
1636726500000|2021-11-12 14:15:00|63748|63728|63748.4|63728.4|63750.3|63735|63741.6|63726.7|583
1636726800000|2021-11-12 14:20:00|63748.6|63728.6|63748.3|63728.3|63749.2|63734.5|63740.4|63724.8|535
1636727100000|2021-11-12 14:25:00|63748.2|63728.2|63744.5|63734.5|63752.2|63737.6|63742.2|63726.8|557
1636727400000|2021-11-12 14:30:00|63744.4|63734.4|63746.8|63736.8|63764.8|63749.7|63744.4|63728.4|658
1636727700000|2021-11-12 14:35:00|63746.7|63736.7|63768.3|63748.3|63771.6|63757.8|63744|63729.5|725
1636728000000|2021-11-12 14:40:00|63768.1|63748.1|63766.9|63746.9|63769|63754|63759.7|63743.8|663
1636728300000|2021-11-12 14:45:00|63762.4|63752.4|63765.8|63745.8|63767.4|63752.7|63754.1|63735|767
1636728600000|2021-11-12 14:50:00|63765.6|63745.6|63758.7|63748.7|63769|63753.9|63757.3|63741.7|611
1636728900000|2021-11-12 14:55:00|63763.7|63743.7|63759.6|63739.6|63763.7|63745.7|63749.9|63734|583
1636729200000|2021-11-12 15:00:00|63759.4|63739.4|63739.2|63719.2|63761.5|63743.1|63732.5|63715.8|837
1636729500000|2021-11-12 15:05:00|63738.9|63718.9|63735.2|63725.2|63740.3|63725.2|63730.1|63714.3|708
1636729800000|2021-11-12 15:10:00|63734.9|63724.9|63738.2|63718.2|63749.9|63729.9|63731.3|63716.2|665
1636730100000|2021-11-12 15:15:00|63738.1|63718.1|63723.9|63703.9|63739.7|63724.9|63720.7|63702.5|733
1636730400000|2021-11-12 15:20:00|63725|63705|63730.9|63710.9|63736|63717.6|63721.3|63704.3|709
1636730700000|2021-11-12 15:25:00|63729|63709|63740|63720|63740.5|63721.3|63722.9|63706|661
1636731000000|2021-11-12 15:30:00|63739.5|63719.5|63756.8|63736.8|63757|63737|63733.8|63718.9|642
1636731300000|2021-11-12 15:35:00|63756.9|63736.9|63760|63750|63766.4|63750|63748.8|63734|734
1636731600000|2021-11-12 15:40:00|63759.9|63749.9|63776.2|63756.2|63776.8|63761.8|63755.9|63736.1|695
1636731900000|2021-11-12 15:45:00|63776.3|63756.3|63775|63755|63780.3|63764.2|63770.1|63753.8|593
1636732200000|2021-11-12 15:50:00|63775.1|63755.1|63769.3|63749.3|63776.5|63760.9|63758.8|63738.8|619
1636732500000|2021-11-12 15:55:00|63769.2|63749.2|63744.5|63734.5|63773.3|63756.5|63741|63730.4|608
1636732800000|2021-11-12 16:00:00|63744.4|63734.4|63757.3|63737.3|63762.5|63745.7|63738.8|63725.3|653
1636733100000|2021-11-12 16:05:00|63757.8|63737.8|63750.8|63730.8|63761.1|63744.5|63745.3|63730.2|610
1636733400000|2021-11-12 16:10:00|63750.9|63730.9|63755.9|63735.9|63757.5|63742.6|63745.5|63729.4|580
1636733700000|2021-11-12 16:15:00|63756|63736|63757|63737|63758.7|63742.2|63749.2|63734.2|581
1636734000000|2021-11-12 16:20:00|63757.3|63737.3|63753.9|63743.9|63759.5|63744.1|63748.8|63733.3|539
1636734300000|2021-11-12 16:25:00|63754.2|63744.2|63756.6|63736.6|63761.1|63745.5|63749.7|63735|565
1636734600000|2021-11-12 16:30:00|63756.8|63736.8|63749.8|63729.8|63758.7|63738.7|63745.3|63729.8|732
1636734900000|2021-11-12 16:35:00|63750|63730|63731.3|63721.3|63750.1|63734|63729.5|63714.5|608
1636735200000|2021-11-12 16:40:00|63731.2|63721.2|63740.3|63720.3|63741.9|63726.7|63730.5|63715.6|598
1636735500000|2021-11-12 16:45:00|63740.4|63720.4|63747.1|63727.1|63751|63731|63733.5|63718.5|572
1636735800000|2021-11-12 16:50:00|63747.3|63727.3|63753.4|63733.4|63753.8|63737.2|63738.5|63723.5|606
1636736100000|2021-11-12 16:55:00|63753.3|63733.3|63759.3|63739.3|63760.2|63744.7|63749.6|63733.1|500
1636736400000|2021-11-12 17:00:00|63759.2|63739.2|63779.2|63759.2|63779.3|63759.3|63753|63737.1|620
1636736700000|2021-11-12 17:05:00|63779.3|63759.3|63800.5|63780.5|63801.4|63781.4|63779|63759|496
1636737000000|2021-11-12 17:10:00|63800|63780|63788.1|63768.1|63800|63780|63785.6|63765.6|385
1636737300000|2021-11-12 17:15:00|63788.3|63768.3|63799.6|63779.6|63799.7|63784.4|63783|63763|558
1636737600000|2021-11-12 17:20:00|63799.7|63779.7|63802.5|63782.5|63804.1|63784.1|63793.6|63777|322
1636737900000|2021-11-12 17:25:00|63802.7|63782.7|63803.1|63783.1|63806.5|63791.5|63799.2|63782.2|304
1636738200000|2021-11-12 17:30:00|63803.4|63783.4|63799.4|63779.4|63806.2|63788.9|63798.6|63778.6|361
1636738500000|2021-11-12 17:35:00|63799.5|63779.5|63804.1|63784.1|63804.2|63788.7|63789.8|63773.6|363
1636738800000|2021-11-12 17:40:00|63804.6|63784.6|63800.4|63790.4|63806.1|63791.1|63795.9|63775.9|374
1636739100000|2021-11-12 17:45:00|63800.3|63790.3|63805.8|63785.8|63806.5|63791.6|63798.9|63783.9|373
1636739400000|2021-11-12 17:50:00|63805.9|63785.9|63800.5|63790.5|63806.9|63791.6|63799.5|63784.8|347
1636739700000|2021-11-12 17:55:00|63800.6|63790.6|63799.7|63789.7|63806.3|63791|63798.9|63784.4|346
1636740000000|2021-11-12 18:00:00|63799.9|63789.9|63812.3|63792.3|63813.2|63797.7|63799.3|63786.9|528
1636740300000|2021-11-12 18:05:00|63812.4|63792.4|63813.3|63793.3|63813.7|63796.3|63804.9|63789|537
1636740600000|2021-11-12 18:10:00|63813.1|63793.1|63813.1|63793.1|63815.5|63800.3|63808.8|63792.6|500
1636740900000|2021-11-12 18:15:00|63813.2|63793.2|63813.2|63793.2|63815.3|63800.3|63808.2|63792.7|299
1636741200000|2021-11-12 18:20:00|63813|63793|63814.3|63794.3|63819.9|63805|63808.3|63793|417
1636741500000|2021-11-12 18:25:00|63814.5|63794.5|63818|63798|63818.1|63802.5|63808.6|63792.9|461
1636741800000|2021-11-12 18:30:00|63817.8|63797.8|63812.2|63792.2|63819.1|63801.7|63807.5|63791.9|330
1636742100000|2021-11-12 18:35:00|63812.3|63792.3|63817.4|63797.4|63818|63801|63810.5|63790.7|403
1636742400000|2021-11-12 18:40:00|63817.5|63797.5|63818.9|63798.9|63820.1|63804.9|63813.6|63797.4|287
1636742700000|2021-11-12 18:45:00|63813.8|63803.8|63818.6|63798.6|63820.3|63804.2|63813.7|63797.9|291
1636743000000|2021-11-12 18:50:00|63818.7|63798.7|63818.7|63798.7|63819.1|63801.8|63811.6|63795|378
1636743300000|2021-11-12 18:55:00|63818.8|63798.8|63816.4|63796.4|63822|63807|63813.1|63796|290
1636743600000|2021-11-12 19:00:00|63816.5|63796.5|63813.8|63793.8|63816.8|63796.8|63810.2|63790.2|344
1636743900000|2021-11-12 19:05:00|63813.9|63793.9|63815.9|63795.9|63816.1|63799.2|63809.2|63793.5|243
1636744200000|2021-11-12 19:10:00|63816|63796|63818.1|63798.1|63818.3|63803.2|63810.8|63794.9|253
1636744500000|2021-11-12 19:15:00|63818.2|63798.2|63812.1|63802.1|63818.9|63803.9|63811.3|63796.4|257
1636744800000|2021-11-12 19:20:00|63812.2|63802.2|63818.6|63798.6|63822.8|63807.8|63811.9|63796.7|287
1636745100000|2021-11-12 19:25:00|63818.7|63798.7|63820.1|63800.1|63823.1|63808|63810.4|63794.5|387
1636745400000|2021-11-12 19:30:00|63820.3|63800.3|63826.5|63806.5|63826.8|63806.8|63820|63800|346
1636745700000|2021-11-12 19:35:00|63821.6|63811.6|63824.1|63814.1|63831|63815.8|63819.8|63804.1|258
1636746000000|2021-11-12 19:40:00|63824|63814|63826.3|63806.3|63829.7|63814.5|63824|63806|241
1636746300000|2021-11-12 19:45:00|63826.1|63806.1|63822.1|63802.1|63826.3|63807.2|63817.1|63801.5|275
1636746600000|2021-11-12 19:50:00|63822.2|63802.2|63821.4|63801.4|63822.2|63802.2|63819.6|63799.6|286
1636746900000|2021-11-12 19:55:00|63821.5|63801.5|63832.3|63812.3|63832.4|63813.7|63819.6|63799.6|435
1636747200000|2021-11-12 20:00:00|63832.2|63812.2|63831.6|63811.6|63832.7|63817.7|63826.6|63810.6|273
1636747500000|2021-11-12 20:05:00|63831.8|63811.8|63831.8|63811.8|63832.5|63817.5|63827|63810.9|200
1636747800000|2021-11-12 20:10:00|63831.7|63811.7|63818.8|63808.8|63831.9|63816.8|63818.8|63803.7|268
1636748100000|2021-11-12 20:15:00|63823.9|63803.9|63824|63804|63827.8|63811.9|63819|63802.6|259
1636748400000|2021-11-12 20:20:00|63823.9|63803.9|63818.2|63798.2|63823.9|63807.3|63813.6|63797.8|249
1636748700000|2021-11-12 20:25:00|63818.1|63798.1|63812.8|63792.8|63818.2|63802.8|63808.3|63792.7|306
1636749000000|2021-11-12 20:30:00|63812.7|63792.7|63811.9|63791.9|63813.3|63793.3|63810.1|63790.1|318
1636749300000|2021-11-12 20:35:00|63812.1|63792.1|63819.8|63799.8|63820.4|63804.9|63811.6|63791.6|324
1636749600000|2021-11-12 20:40:00|63820|63800|63822.8|63802.8|63823.1|63803.1|63819.8|63799.8|322
1636749900000|2021-11-12 20:45:00|63822.9|63802.9|63822.6|63802.6|63824.3|63809.4|63818|63802.5|186
1636750200000|2021-11-12 20:50:00|63822.5|63802.5|63822|63802|63822.5|63807.1|63816.1|63799.9|231
1636750500000|2021-11-12 20:55:00|63822.1|63802.1|63808.1|63788.1|63822.2|63802.2|63807.9|63787.9|371
1636750800000|2021-11-12 21:00:00|63808.6|63788.6|63809.6|63789.6|63811.2|63791.2|63803.9|63783.9|310
1636751100000|2021-11-12 21:05:00|63809.8|63789.8|63812.5|63792.5|63812.8|63792.8|63807.3|63787.3|254
1636751400000|2021-11-12 21:10:00|63812.6|63792.6|63810.4|63790.4|63816.7|63796.7|63807.9|63787.9|369
1636751700000|2021-11-12 21:15:00|63810.7|63790.7|63807.2|63787.2|63813.9|63793.9|63805.4|63785.4|305
1636752000000|2021-11-12 21:20:00|63807.4|63787.4|63800.9|63780.9|63808.2|63788.2|63799.8|63779.8|266
1636752300000|2021-11-12 21:25:00|63800.7|63780.7|63797.2|63777.2|63801|63781|63795.2|63775.2|294
1636752600000|2021-11-12 21:30:00|63797.3|63777.3|63800.7|63780.7|63801.4|63781.4|63794.2|63774.2|282
1636752900000|2021-11-12 21:35:00|63800.8|63780.8|63804.3|63784.3|63811|63791|63798.4|63778.4|264
1636753200000|2021-11-12 21:40:00|63804.7|63784.7|63812.5|63792.5|63813.7|63793.7|63804|63784|157
1636753500000|2021-11-12 21:45:00|63812.1|63792.1|63809|63789|63814.1|63794.1|63807.9|63787.9|256
1636753800000|2021-11-12 21:50:00|63809.1|63789.1|63809.7|63789.7|63811.9|63791.9|63807.9|63787.9|185
1636754100000|2021-11-12 21:55:00|63809.6|63789.6|63802.9|63782.9|63809.6|63789.6|63800.9|63780.9|178
1636923600000|2021-11-14 21:00:00|63839.2|63761.6|63785.8|63763.8|63839.2|63764|63785.8|63711.5|10
1636923900000|2021-11-14 21:05:00|63823.6|63720.9|63823.6|63720.9|63831.9|63764|63785.2|63718.1|24
1636924200000|2021-11-14 21:10:00|63786|63764|63826.8|63723.2|63831.9|63764|63785.8|63718.1|26
1636924500000|2021-11-14 21:15:00|63826.7|63720.8|63826.8|63723.2|63831.9|63764|63785.7|63718.1|19
1636924800000|2021-11-14 21:20:00|63826.7|63720.8|63826.8|63723.2|63831.9|63764|63786|63718.1|24
1636925100000|2021-11-14 21:25:00|63826.7|63720.8|63826.8|63723.2|63831.9|63764|63785.9|63718.1|18
1636925400000|2021-11-14 21:30:00|63821.7|63728.3|63786|63764|63831.9|63764|63786|63718.1|19
1636925700000|2021-11-14 21:35:00|63829.4|63720.7|63826.8|63723.2|63831.9|63764|63786|63718.1|31
1636926000000|2021-11-14 21:40:00|63829.4|63720.7|63826.8|63723.2|63831.9|63766.8|63788.6|63718.1|21
1636926300000|2021-11-14 21:45:00|63821.7|63728.3|63831.9|63718.1|63831.9|63766.8|63788.3|63718.1|31
1636926600000|2021-11-14 21:50:00|63826.8|63723.2|63829.6|63720.8|63842|63764|63786|63718.1|35
1636926900000|2021-11-14 21:55:00|63829.4|63720.7|63825.9|63703.9|63842.1|63728.3|63803.3|63702.9|32
1636927200000|2021-11-14 22:00:00|63828.5|63706.5|63818.8|63753.5|63841.7|63758.5|63811.2|63704.2|66
1636927500000|2021-11-14 22:05:00|63823.6|63753.9|63831.8|63741|63845.9|63761.9|63807.6|63730.9|84
1636927800000|2021-11-14 22:10:00|63837|63751.9|63839.4|63747.8|63851.8|63754.9|63821.4|63726.8|74
1636928100000|2021-11-14 22:15:00|63827.6|63754.7|63849.1|63747|63851.8|63777.6|63796.9|63745.9|70
1636928400000|2021-11-14 22:20:00|63853.2|63745.7|63822.3|63753.9|63855.2|63767.5|63806.7|63734.5|85
1636928700000|2021-11-14 22:25:00|63822.6|63753.7|63837.6|63744.3|63842.7|63768.7|63813|63734.5|145
1636929000000|2021-11-14 22:30:00|63835.9|63745.6|63815.8|63753.6|63844.7|63770.3|63809|63735.9|268
1636929300000|2021-11-14 22:35:00|63817.9|63755.6|63818.1|63752.2|63828.4|63766.6|63811.6|63747.8|236
1636929600000|2021-11-14 22:40:00|63816.8|63754.5|63814.1|63753.9|63822.5|63765|63808.2|63748.1|297
1636929900000|2021-11-14 22:45:00|63813.6|63754.5|63812.6|63758.6|63828.5|63771.9|63791.9|63742.9|313
1636930200000|2021-11-14 22:50:00|63812.1|63758|63819.7|63754.1|63830.9|63775.4|63795.4|63744|298
1636930500000|2021-11-14 22:55:00|63823.6|63748.6|63816.9|63760.2|63831.7|63770.8|63808.5|63747|143
1636930800000|2021-11-14 23:00:00|63818.9|63760.6|63808.1|63765.9|63819.6|63783|63795.6|63757.9|655
1636931100000|2021-11-14 23:05:00|63807.7|63768.3|63798.2|63778.2|63812.4|63782.2|63795.6|63764.2|745
1636931400000|2021-11-14 23:10:00|63797.7|63777.7|63806.6|63768.6|63812.4|63782.3|63783.3|63758|951
1636931700000|2021-11-14 23:15:00|63806.9|63766.4|63804.4|63770.1|63810.3|63780.5|63790.3|63763.2|593
1636932000000|2021-11-14 23:20:00|63803.7|63770.2|63804.2|63771.9|63808.3|63778.1|63794.9|63766|299
1636932300000|2021-11-14 23:25:00|63803.6|63772.6|63799.3|63779.3|63807.1|63779.8|63795.2|63768.2|279
1636932600000|2021-11-14 23:30:00|63793.1|63773.1|63797.7|63777.7|63805.5|63780.2|63793.1|63772.1|247
1636932900000|2021-11-14 23:35:00|63798.2|63778.2|63799.6|63779.6|63805.8|63782.5|63796.7|63772.2|339
1636933200000|2021-11-14 23:40:00|63800|63780|63800.1|63780.1|63807.5|63783.4|63794.9|63767.8|651
1636933500000|2021-11-14 23:45:00|63800.3|63780.3|63801.7|63781.7|63812.6|63785.1|63799.7|63775.6|348
1636933800000|2021-11-14 23:50:00|63801.4|63781.4|63800.6|63780.6|63803.8|63783.8|63798.7|63778.7|337
1636934100000|2021-11-14 23:55:00|63800.1|63780.1|63798.8|63778.8|63801.4|63781.4|63797.8|63777.8|233
1636934400000|2021-11-15 00:00:00|63798.9|63778.9|63797.2|63777.2|63799.9|63779.9|63796.3|63776.3|284
1636934700000|2021-11-15 00:05:00|63797.5|63777.5|63786.9|63766.9|63797.6|63777.6|63786.3|63766.3|274
1636935000000|2021-11-15 00:10:00|63787|63767|63797.2|63777.2|63801.1|63781.1|63787|63767|389
1636935300000|2021-11-15 00:15:00|63797.4|63777.4|63802|63782|63802.9|63782.9|63797.3|63777.3|292
1636935600000|2021-11-15 00:20:00|63801.9|63781.9|63810.5|63790.5|63811.2|63791.2|63798.2|63778.2|424
1636935900000|2021-11-15 00:25:00|63810.6|63790.6|63833|63813|63837.3|63817.3|63810.3|63790.3|622
1636936200000|2021-11-15 00:30:00|63832.9|63812.9|63829.2|63809.2|63843.7|63823.7|63828.4|63808.4|602
1636936500000|2021-11-15 00:35:00|63828.9|63808.9|63826.8|63806.8|63830.8|63810.8|63822.8|63802.8|452
1636936800000|2021-11-15 00:40:00|63826.3|63806.3|63816.1|63796.1|63826.6|63806.6|63814.4|63794.8|473
1636937100000|2021-11-15 00:45:00|63817|63797|63813.9|63793.9|63819.2|63799.2|63813.6|63793.6|306
1636937400000|2021-11-15 00:50:00|63814.1|63794.1|63812.8|63792.8|63815.8|63797.8|63807.6|63791.1|272
1636937700000|2021-11-15 00:55:00|63812.9|63792.9|63802.5|63782.5|63812.9|63792.9|63798.8|63778.8|552
1636938000000|2021-11-15 01:00:00|63802.4|63782.4|63805.8|63785.8|63810.4|63792.4|63795.1|63775.1|864
1636938300000|2021-11-15 01:05:00|63806.1|63786.1|63803.8|63783.8|63810.3|63791.3|63801.3|63783.6|517
1636938600000|2021-11-15 01:10:00|63803.5|63783.5|63799.9|63779.9|63804.5|63787.4|63797.1|63779.1|528
1636938900000|2021-11-15 01:15:00|63800|63780|63792.5|63772.5|63803.4|63783.4|63789.8|63769.8|704
1636939200000|2021-11-15 01:20:00|63791.9|63771.9|63785.8|63765.8|63794.8|63774.8|63780|63760|839
1636939500000|2021-11-15 01:25:00|63784.5|63764.5|63781.7|63761.7|63788.1|63768.1|63775.1|63755.1|757
1636939800000|2021-11-15 01:30:00|63781.4|63761.4|63794|63774|63800.7|63780.7|63760|63740|951
1636940100000|2021-11-15 01:35:00|63794.3|63774.3|63788.5|63768.5|63794.5|63774.5|63776.4|63760.7|842
1636940400000|2021-11-15 01:40:00|63788.6|63768.6|63792.5|63772.5|63795.8|63778.1|63776.6|63760|878
1636940700000|2021-11-15 01:45:00|63792.2|63772.2|63782.9|63772.9|63793|63778.1|63780.9|63764.8|767
1636941000000|2021-11-15 01:50:00|63782.8|63772.8|63772.3|63762.3|63788.7|63774.6|63765.6|63750.6|760
1636941300000|2021-11-15 01:55:00|63772.9|63762.9|63784.2|63764.2|63786.2|63771.7|63768.4|63757.5|678
1636941600000|2021-11-15 02:00:00|63783.5|63763.5|63769.3|63749.3|63783.9|63763.9|63753.1|63733.1|792
1636941900000|2021-11-15 02:05:00|63769.4|63749.4|63779.1|63769.1|63782.6|63769.1|63764.1|63747.9|635
1636942200000|2021-11-15 02:10:00|63779.3|63769.3|63784|63764|63791.9|63776.9|63776.7|63761.3|695
1636942500000|2021-11-15 02:15:00|63783.5|63763.5|63783.6|63773.6|63789.5|63774.6|63774.8|63759.4|541
1636942800000|2021-11-15 02:20:00|63783.7|63773.7|63780|63760|63790.8|63775.6|63769.1|63753.7|640
1636943100000|2021-11-15 02:25:00|63779.9|63759.9|63783.5|63763.5|63787.8|63773.5|63775.3|63758.4|643
1636943400000|2021-11-15 02:30:00|63783.4|63763.4|63783.1|63773.1|63791|63776.2|63769.9|63754.7|712
1636943700000|2021-11-15 02:35:00|63783.2|63773.2|63788|63778|63796.9|63781.5|63778.1|63763.5|697
1636944000000|2021-11-15 02:40:00|63787.9|63777.9|63778.2|63768.2|63793.2|63778.5|63776.9|63763.7|587
1636944300000|2021-11-15 02:45:00|63778.5|63768.5|63773|63763|63784|63770.3|63772.4|63758.4|476
1636944600000|2021-11-15 02:50:00|63773.2|63763.2|63768.3|63758.3|63777.3|63764.3|63762.8|63750.5|533
1636944900000|2021-11-15 02:55:00|63768.4|63758.4|63785.5|63765.5|63785.5|63770.1|63767.7|63753.3|592
1636945200000|2021-11-15 03:00:00|63785.2|63765.2|63790.3|63780.3|63805|63789.7|63780.2|63764.8|693
1636945500000|2021-11-15 03:05:00|63790.2|63780.2|63789.9|63779.9|63796.6|63781.6|63781.2|63766.4|562
1636945800000|2021-11-15 03:10:00|63795|63775|63788.1|63778.1|63795|63779.9|63784.1|63770|396
1636946100000|2021-11-15 03:15:00|63788.2|63778.2|63784.9|63774.9|63791.3|63778.4|63783.3|63768.2|325
1636946400000|2021-11-15 03:20:00|63784.8|63774.8|63785.4|63775.4|63791.9|63777.3|63783.6|63769.4|357
1636946700000|2021-11-15 03:25:00|63786.1|63776.1|63785|63775|63790.8|63777|63784.2|63770.4|353
1636947000000|2021-11-15 03:30:00|63785.1|63775.1|63786.7|63776.7|63791.5|63777.1|63785|63771.2|342
1636947300000|2021-11-15 03:35:00|63786.8|63776.8|63787.4|63777.4|63792.7|63779.2|63785.1|63771.4|333
1636947600000|2021-11-15 03:40:00|63787.3|63777.3|63788|63778|63792|63778.9|63785.2|63772|394
1636947900000|2021-11-15 03:45:00|63788.1|63778.1|63787.1|63777.1|63792.6|63778.1|63786|63771.3|373
1636948200000|2021-11-15 03:50:00|63787|63777|63787.5|63777.5|63792.3|63778.2|63785.3|63771.4|453
1636948500000|2021-11-15 03:55:00|63787.7|63777.7|63788.2|63778.2|63795|63781.2|63786.2|63774.9|260
1636948800000|2021-11-15 04:00:00|63788.3|63778.3|63789.8|63779.8|63790.5|63780.5|63785.9|63775.9|321
1636949100000|2021-11-15 04:05:00|63789.9|63779.9|63790.5|63780.5|63797.8|63782.1|63789.3|63775.3|315
1636949400000|2021-11-15 04:10:00|63790.6|63780.6|63786.4|63776.4|63796.2|63781.6|63786.1|63773.5|324
1636949700000|2021-11-15 04:15:00|63786.5|63776.5|63784.8|63774.8|63791.3|63776.8|63784.5|63771.3|228
1636950000000|2021-11-15 04:20:00|63784.9|63774.9|63786|63776|63790.5|63777.1|63783.8|63770.3|310
1636950300000|2021-11-15 04:25:00|63786.2|63776.2|63785.8|63775.8|63796|63782|63784.4|63770.1|460
1636950600000|2021-11-15 04:30:00|63786|63776|63788.9|63768.9|63792.7|63777.9|63783.1|63768.6|393
1636950900000|2021-11-15 04:35:00|63789.2|63769.2|63785.1|63775.1|63790.1|63775.3|63780.7|63766.1|478
1636951200000|2021-11-15 04:40:00|63785.2|63775.2|63788.5|63778.5|63796.3|63781|63783.2|63768.3|483
1636951500000|2021-11-15 04:45:00|63788.6|63778.6|63799.1|63779.1|63799.9|63783.5|63787.7|63772.3|434
1636951800000|2021-11-15 04:50:00|63800|63780|63792.6|63782.6|63800.9|63786.2|63792.3|63777.2|427
1636952100000|2021-11-15 04:55:00|63797.6|63777.6|63794.7|63784.7|63799.2|63786.2|63792.3|63777.5|364
1636952400000|2021-11-15 05:00:00|63794.5|63784.5|63793|63783|63795.1|63784.6|63787.1|63773.3|442
1636952700000|2021-11-15 05:05:00|63792.9|63782.9|63788.1|63778.1|63795.3|63783.1|63787|63772.5|353
1636953000000|2021-11-15 05:10:00|63788.2|63778.2|63788.8|63778.8|63793.2|63779.8|63787.3|63773|353
1636953300000|2021-11-15 05:15:00|63789|63779|63787.4|63777.4|63792.1|63779|63783.3|63770|343
1636953600000|2021-11-15 05:20:00|63787.5|63777.5|63800.1|63780.1|63800.1|63784.9|63787.1|63773.7|416
1636953900000|2021-11-15 05:25:00|63800.3|63780.3|63793.2|63773.2|63800.9|63786.1|63787.6|63772.2|414
1636954200000|2021-11-15 05:30:00|63793.4|63773.4|63787.1|63767.1|63794.7|63777.9|63782.4|63765.8|641
1636954500000|2021-11-15 05:35:00|63786.8|63766.8|63784.9|63764.9|63788.9|63773.4|63777.5|63762.7|644
1636954800000|2021-11-15 05:40:00|63784.6|63764.6|63775.9|63765.9|63786.1|63770.1|63773.7|63758|597
1636955100000|2021-11-15 05:45:00|63775.7|63765.7|63785.2|63765.2|63786|63771.2|63774.8|63759.9|514
1636955400000|2021-11-15 05:50:00|63785.1|63765.1|63777.5|63767.5|63785.7|63770.4|63776.5|63760.4|552
1636955700000|2021-11-15 05:55:00|63777.6|63767.6|63771.6|63761.6|63781.7|63767.7|63760.8|63750.8|649
1636956000000|2021-11-15 06:00:00|63776.6|63756.6|63767.6|63757.6|63776.6|63762.3|63767.4|63753.7|474
1636956300000|2021-11-15 06:05:00|63767.5|63757.5|63762|63752|63771.1|63759.4|63759|63743.8|579
1636956600000|2021-11-15 06:10:00|63761.9|63751.9|63764.6|63754.6|63769.2|63755.2|63758.4|63743.6|494
1636956900000|2021-11-15 06:15:00|63764.5|63754.5|63764.1|63754.1|63769.8|63755.7|63763.5|63749|396
1636957200000|2021-11-15 06:20:00|63764.2|63754.2|63767.5|63757.5|63772.3|63760|63762.2|63747.5|479
1636957500000|2021-11-15 06:25:00|63767.4|63757.4|63758.9|63748.9|63772.4|63758.7|63758.3|63748.3|504
1636957800000|2021-11-15 06:30:00|63759.1|63749.1|63766.8|63756.8|63770|63760|63758.7|63743.8|544
1636958100000|2021-11-15 06:35:00|63771.8|63751.8|63769|63759|63773.6|63759.7|63759.9|63744.9|518
1636958400000|2021-11-15 06:40:00|63768.8|63758.8|63780.5|63760.5|63783|63768|63768.3|63753.6|528
1636958700000|2021-11-15 06:45:00|63779.8|63759.8|63777.1|63767.1|63786.3|63771.9|63772.5|63757.5|643
1636959000000|2021-11-15 06:50:00|63777.5|63767.5|63777.7|63767.7|63785.9|63771.9|63773.5|63759.1|487
1636959300000|2021-11-15 06:55:00|63778|63768|63782.6|63772.6|63788.5|63778.5|63776.7|63762.6|609
1636959600000|2021-11-15 07:00:00|63782.9|63772.9|63775.7|63765.7|63785.7|63773|63774.5|63760.1|500
1636959900000|2021-11-15 07:05:00|63775.9|63765.9|63779.7|63769.7|63784.3|63774|63774.9|63761.7|498
1636960200000|2021-11-15 07:10:00|63779.6|63769.6|63779|63769|63787.6|63772.8|63776.9|63763.2|447
1636960500000|2021-11-15 07:15:00|63779.1|63769.1|63780.2|63770.2|63786.2|63773.3|63777.5|63763.2|441
1636960800000|2021-11-15 07:20:00|63780.1|63770.1|63780.4|63770.4|63783.9|63773.9|63776.4|63761.6|456
1636961100000|2021-11-15 07:25:00|63780.2|63770.2|63776.1|63766.1|63783.7|63773.7|63776|63766|481
1636961400000|2021-11-15 07:30:00|63776.2|63766.2|63781|63771|63785.6|63773.4|63775.6|63760.5|568
1636961700000|2021-11-15 07:35:00|63780.9|63770.9|63782.8|63772.8|63787.2|63775.6|63778.9|63767.2|408
1636962000000|2021-11-15 07:40:00|63783|63773|63787.1|63777.1|63796.3|63782.4|63781.9|63769|441
1636962300000|2021-11-15 07:45:00|63787.2|63777.2|63788.2|63778.2|63792.4|63778.7|63784.2|63769.6|519
1636962600000|2021-11-15 07:50:00|63788|63778|63785.7|63775.7|63790.7|63779.3|63783.6|63769.9|406
1636962900000|2021-11-15 07:55:00|63785.6|63775.6|63788.1|63778.1|63792.8|63782.8|63784.6|63770.7|561
1636963200000|2021-11-15 08:00:00|63787.9|63777.9|63776|63766|63794.3|63782.1|63774.9|63760.4|735
1636963500000|2021-11-15 08:05:00|63776.1|63766.1|63773.7|63763.7|63782.2|63767.2|63770.3|63759.9|539
1636963800000|2021-11-15 08:10:00|63773.8|63763.8|63776.9|63766.9|63781.6|63767.9|63772.2|63757.4|518
1636964100000|2021-11-15 08:15:00|63777|63767|63777.9|63767.9|63784.5|63772.2|63774.8|63762.1|537
1636964400000|2021-11-15 08:20:00|63777.8|63767.8|63772.7|63762.7|63785.1|63769.9|63767.6|63752.5|630
1636964700000|2021-11-15 08:25:00|63772.8|63762.8|63767.5|63757.5|63778.7|63764.5|63765.8|63752.4|549
1636965000000|2021-11-15 08:30:00|63767.7|63757.7|63753.6|63743.6|63767.7|63757.7|63740.9|63723.4|758
1636965300000|2021-11-15 08:35:00|63753.8|63743.8|63761.5|63751.5|63769.7|63755|63748.5|63733.7|535
1636965600000|2021-11-15 08:40:00|63761.4|63751.4|63769.3|63759.3|63776.8|63761.5|63759.8|63749.2|542
1636965900000|2021-11-15 08:45:00|63769.2|63759.2|63764|63754|63772.2|63759.8|63761.9|63746|557
1636966200000|2021-11-15 08:50:00|63763.8|63753.8|63766.5|63756.5|63774.1|63762|63762.7|63750.4|497
1636966500000|2021-11-15 08:55:00|63767.3|63757.3|63763|63753|63775.6|63761|63760.8|63747.4|623
1636966800000|2021-11-15 09:00:00|63763.4|63753.4|63770.8|63760.8|63777.4|63763.2|63760.4|63747|563
1636967100000|2021-11-15 09:05:00|63770.7|63760.7|63767.6|63757.6|63774.1|63760.8|63763.1|63749.5|462
1636967400000|2021-11-15 09:10:00|63767.7|63757.7|63767.7|63757.7|63773.5|63759.2|63762.3|63747.2|459
1636967700000|2021-11-15 09:15:00|63767.6|63757.6|63779.2|63769.2|63782.8|63772.1|63767.2|63755|491
1636968000000|2021-11-15 09:20:00|63779.1|63769.1|63784.5|63774.5|63791.7|63781.7|63778.5|63768.5|438
1636968300000|2021-11-15 09:25:00|63784|63774|63779.7|63769.7|63789|63774|63777.7|63765.8|430
1636968600000|2021-11-15 09:30:00|63780.1|63770.1|63778.2|63768.2|63786.5|63771.7|63776.1|63761.2|435
1636968900000|2021-11-15 09:35:00|63778.3|63768.3|63782|63762|63785.1|63771.1|63775.6|63761.4|449
1636969200000|2021-11-15 09:40:00|63777.2|63767.2|63774.3|63764.3|63777.6|63767.3|63768.2|63753.3|545
1636969500000|2021-11-15 09:45:00|63774.4|63764.4|63783.9|63773.9|63786.1|63775.3|63771|63756.7|446
1636969800000|2021-11-15 09:50:00|63784|63774|63792.5|63782.5|63796.9|63782.6|63778.5|63764.3|557
1636970100000|2021-11-15 09:55:00|63792.2|63782.2|63781.6|63771.6|63801.9|63786.8|63780|63766.2|576
1636970400000|2021-11-15 10:00:00|63783.2|63773.2|63803.2|63783.2|63803.5|63786.1|63770.1|63754.6|639
1636970700000|2021-11-15 10:05:00|63803.3|63783.3|63809.5|63799.5|63817.3|63801.3|63798|63783.1|544
1636971000000|2021-11-15 10:10:00|63809.6|63799.6|63817.2|63797.2|63819.5|63803.9|63808.4|63793.5|408
1636971300000|2021-11-15 10:15:00|63816.9|63796.9|63807.3|63797.3|63818.2|63803|63806.8|63792.1|422
1636971600000|2021-11-15 10:20:00|63807.4|63797.4|63815.5|63795.5|63822.6|63807.3|63807.3|63792.8|489
1636971900000|2021-11-15 10:25:00|63815.4|63795.4|63818.8|63808.8|63829.1|63815.2|63811.1|63794.6|476
1636972200000|2021-11-15 10:30:00|63818.9|63808.9|63809.6|63799.6|63827.5|63812.6|63809.4|63793.3|498
1636972500000|2021-11-15 10:35:00|63809.5|63799.5|63813|63793|63815.9|63800.2|63805|63790.6|577
1636972800000|2021-11-15 10:40:00|63808.3|63798.3|63799.5|63789.5|63813.9|63798.6|63798.5|63784.6|540
1636973100000|2021-11-15 10:45:00|63804.5|63784.5|63806|63796|63815.4|63801.1|63796.8|63781.2|468
1636973400000|2021-11-15 10:50:00|63805.9|63795.9|63806|63796|63806|63796|63805.9|63795.9|2
1636973700000|2021-11-15 10:55:00|63807.9|63797.9|63816.2|63806.2|63822.2|63806.5|63807.8|63793.6|509
1636974000000|2021-11-15 11:00:00|63816.5|63806.5|63817.4|63807.4|63823.8|63809.4|63813.9|63798.8|518
1636974300000|2021-11-15 11:05:00|63817.5|63807.5|63812.7|63802.7|63822.6|63808.5|63812.2|63797.6|510
1636974600000|2021-11-15 11:10:00|63812.6|63802.6|63818.7|63798.7|63823.1|63808.4|63812.5|63797.5|472
1636974900000|2021-11-15 11:15:00|63818.2|63798.2|63802.2|63792.2|63821.6|63806.7|63800.1|63785|518
1636975200000|2021-11-15 11:20:00|63802.4|63792.4|63806.2|63796.2|63813.1|63798.4|63801.2|63786.3|363
1636975500000|2021-11-15 11:25:00|63806.1|63796.1|63809|63799|63814|63799.5|63804.1|63789.2|403
1636975800000|2021-11-15 11:30:00|63808.9|63798.9|63809.9|63799.9|63815.9|63804.6|63808.9|63794.3|368
1636976100000|2021-11-15 11:35:00|63809.7|63799.7|63815.3|63795.3|63819.1|63805.2|63809|63794.8|391
1636976400000|2021-11-15 11:40:00|63815.2|63795.2|63812.4|63802.4|63818.8|63804.5|63809.4|63794.7|438
1636976700000|2021-11-15 11:45:00|63812.3|63802.3|63810.6|63790.6|63818.3|63804.5|63805.6|63790.4|412
1636977000000|2021-11-15 11:50:00|63810.8|63790.8|63797.4|63777.4|63812.2|63796.8|63790|63776.3|468
1636977300000|2021-11-15 11:55:00|63797.5|63777.5|63784.4|63774.4|63799|63784.6|63783.5|63768.6|490
1636977600000|2021-11-15 12:00:00|63784.3|63774.3|63789.5|63779.5|63796.8|63782.5|63784.3|63769.6|518
1636977900000|2021-11-15 12:05:00|63789.4|63779.4|63788.2|63768.2|63804.4|63789.4|63782.5|63766.6|581
1636978200000|2021-11-15 12:10:00|63788.1|63768.1|63780.8|63770.8|63788.6|63773.9|63779.9|63764.4|440
1636978500000|2021-11-15 12:15:00|63785.2|63765.2|63786.6|63766.6|63788.4|63773.5|63775.3|63759.7|492
1636978800000|2021-11-15 12:20:00|63786.8|63766.8|63798.5|63778.5|63798.5|63783.8|63783.1|63766.7|523
1636979100000|2021-11-15 12:25:00|63798.4|63778.4|63799.1|63779.1|63799.2|63785|63790.5|63774.8|447
1636979400000|2021-11-15 12:30:00|63799.4|63779.4|63784.5|63774.5|63800.8|63786.3|63783.1|63767.9|558
1636979700000|2021-11-15 12:35:00|63784.6|63774.6|63790.8|63770.8|63792.8|63777.6|63782|63765.4|513
1636980000000|2021-11-15 12:40:00|63791.3|63771.3|63796|63776|63796.2|63781|63782.1|63767.6|548
1636980300000|2021-11-15 12:45:00|63795.8|63775.8|63792|63772|63797.9|63783.2|63786.8|63769.8|517
1636980600000|2021-11-15 12:50:00|63791.5|63771.5|63799.6|63779.6|63802.8|63786.8|63786.3|63770.3|574
1636980900000|2021-11-15 12:55:00|63800.1|63780.1|63783|63773|63803.5|63788.3|63779.8|63765.2|615
1636981200000|2021-11-15 13:00:00|63788.2|63768.2|63763.7|63753.7|63788.2|63775.2|63761.4|63747.9|715
1636981500000|2021-11-15 13:05:00|63764.2|63754.2|63765.9|63745.9|63769.9|63754.6|63756.8|63742.4|636
1636981800000|2021-11-15 13:10:00|63761.2|63751.2|63771.1|63751.1|63772.4|63755.8|63754|63739.9|740
1636982100000|2021-11-15 13:15:00|63771.2|63751.2|63767.1|63747.1|63771.9|63755.1|63757.7|63742.5|738
1636982400000|2021-11-15 13:20:00|63763.2|63753.2|63774.3|63754.3|63774.9|63759.3|63760.3|63745.6|731
1636982700000|2021-11-15 13:25:00|63768.5|63758.5|63774.9|63754.9|63775.4|63759.8|63764.2|63748.2|552
1636983000000|2021-11-15 13:30:00|63774.8|63754.8|63766.6|63746.6|63776.9|63761.9|63761.4|63744.3|621
1636983300000|2021-11-15 13:35:00|63766.7|63746.7|63759.4|63739.4|63767.4|63751.5|63752|63736.3|568
1636983600000|2021-11-15 13:40:00|63759.5|63739.5|63763.2|63743.2|63766.2|63750.5|63755.6|63738.7|474
1636983900000|2021-11-15 13:45:00|63763.1|63743.1|63769.7|63749.7|63771.2|63755.6|63757.4|63743.1|543
1636984200000|2021-11-15 13:50:00|63770|63750|63763.9|63743.9|63770.2|63754.1|63758.2|63743|607
1636984500000|2021-11-15 13:55:00|63764|63744|63765.4|63745.4|63769.8|63754.6|63758.3|63743.2|459
1636984800000|2021-11-15 14:00:00|63760.2|63750.2|63772.4|63762.4|63777|63762.6|63757|63742|594
1636985100000|2021-11-15 14:05:00|63772.3|63762.3|63783.8|63763.8|63784.7|63769.4|63767.7|63752.9|576
1636985400000|2021-11-15 14:10:00|63783.5|63763.5|63785.8|63765.8|63790.6|63775.7|63779.1|63762.4|660
1636985700000|2021-11-15 14:15:00|63784.9|63764.9|63785.3|63765.3|63787.4|63772.5|63780.1|63763.6|592
1636986000000|2021-11-15 14:20:00|63785.6|63765.6|63785.4|63765.4|63787.7|63773|63776.6|63761.6|665
1636986300000|2021-11-15 14:25:00|63785.3|63765.3|63781.4|63771.4|63786.8|63771.8|63778.3|63762.8|557
1636986600000|2021-11-15 14:30:00|63781.3|63771.3|63785.2|63775.2|63787.6|63775.2|63771.2|63756.4|766
1636986900000|2021-11-15 14:35:00|63790.6|63770.6|63792.5|63772.5|63797|63780.4|63782.3|63766.9|807
1636987200000|2021-11-15 14:40:00|63792.3|63772.3|63789.1|63779.1|63797.4|63782.3|63783.4|63771.1|702
1636987500000|2021-11-15 14:45:00|63789|63779|63797.5|63777.5|63797.5|63782.3|63782.8|63767.7|755
1636987800000|2021-11-15 14:50:00|63797.4|63777.4|63784.5|63764.5|63797.5|63781.5|63780|63764.4|669
1636988100000|2021-11-15 14:55:00|63784.4|63764.4|63772.1|63762.1|63789.8|63774.9|63772|63756.9|742
1636988400000|2021-11-15 15:00:00|63777.7|63757.7|63774.3|63754.3|63780.3|63764|63763.3|63748.1|695
1636988700000|2021-11-15 15:05:00|63774.4|63754.4|63763.5|63743.5|63784.8|63769.3|63759.7|63739.7|738
1636989000000|2021-11-15 15:10:00|63763.4|63743.4|63772.8|63752.8|63773.1|63756.6|63761.3|63742.3|683
1636989300000|2021-11-15 15:15:00|63772.9|63752.9|63782.9|63772.9|63790.5|63775.8|63770.9|63752.4|748
1636989600000|2021-11-15 15:20:00|63787.9|63767.9|63787.4|63767.4|63791|63775.9|63776|63763|578
1636989900000|2021-11-15 15:25:00|63787.1|63767.1|63793|63773|63793.2|63778.2|63779.5|63764.3|544
1636990200000|2021-11-15 15:30:00|63793.1|63773.1|63805.3|63785.3|63805.8|63788.8|63787.3|63772.2|587
1636990500000|2021-11-15 15:35:00|63805.2|63785.2|63805.5|63785.5|63805.9|63790.3|63796.2|63780.4|629
1636990800000|2021-11-15 15:40:00|63805|63785|63796.3|63786.3|63806.1|63789.4|63793.8|63779.2|603
1636991100000|2021-11-15 15:45:00|63796.5|63786.5|63795.4|63775.4|63802.2|63786.9|63790.2|63775.1|525
1636991400000|2021-11-15 15:50:00|63795.1|63775.1|63780.7|63760.7|63795.7|63780.4|63776.1|63758.4|640
1636991700000|2021-11-15 15:55:00|63780.6|63760.6|63766.8|63746.8|63782.2|63766.1|63759.1|63744.2|632
1636992000000|2021-11-15 16:00:00|63767|63747|63781.2|63761.2|63787|63767|63760.8|63742.4|730
1636992300000|2021-11-15 16:05:00|63781.4|63761.4|63787.4|63767.4|63790.2|63775.1|63774.8|63759.8|543
1636992600000|2021-11-15 16:10:00|63787.5|63767.5|63785.4|63765.4|63788.9|63771.4|63781.1|63761.1|546
1636992900000|2021-11-15 16:15:00|63785.3|63765.3|63781.4|63761.4|63787.7|63767.7|63781.1|63761.1|580
1636993200000|2021-11-15 16:20:00|63781.6|63761.6|63774.1|63754.1|63782|63766.2|63769.5|63753.4|542
1636993500000|2021-11-15 16:25:00|63773.9|63753.9|63782.5|63762.5|63782.5|63766|63770|63752.5|643
1636993800000|2021-11-15 16:30:00|63784.9|63764.9|63784.4|63764.4|63787.1|63771.8|63776.4|63761.7|507
1636994100000|2021-11-15 16:35:00|63784.1|63764.1|63798.8|63778.8|63799.3|63783.6|63778.5|63763.1|557
1636994400000|2021-11-15 16:40:00|63798.9|63778.9|63807.6|63787.6|63809.9|63794.6|63796.6|63778.9|458
1636994700000|2021-11-15 16:45:00|63808.3|63788.3|63809.1|63789.1|63812.1|63797.1|63799.8|63784.9|556
1636995000000|2021-11-15 16:50:00|63809|63789|63806.5|63786.5|63812.2|63797.6|63800.6|63785.5|505
1636995300000|2021-11-15 16:55:00|63806.4|63786.4|63802.7|63782.7|63807.3|63792.4|63796.5|63781.3|492
1636995600000|2021-11-15 17:00:00|63802.8|63782.8|63807.7|63787.7|63811.5|63796.3|63798.2|63782.7|420
1636995900000|2021-11-15 17:05:00|63807.8|63787.8|63811.4|63791.4|63812|63796.6|63803.7|63787.7|292
1636996200000|2021-11-15 17:10:00|63811.5|63791.5|63808.9|63788.9|63812.6|63797.1|63800.1|63785.1|425
1636996500000|2021-11-15 17:15:00|63809|63789|63811.8|63791.8|63811.9|63797|63802.3|63787.3|348
1636996800000|2021-11-15 17:20:00|63811.7|63791.7|63828|63808|63828.3|63810.9|63809|63791.5|585
1636997100000|2021-11-15 17:25:00|63828.3|63808.3|63830.9|63810.9|63835.9|63818.8|63819.4|63803.6|694
1636997400000|2021-11-15 17:30:00|63830.8|63810.8|63836.5|63816.5|63838.2|63821.9|63821.5|63806.6|619
1636997700000|2021-11-15 17:35:00|63836.6|63816.6|63834.7|63814.7|63838.7|63821.5|63825|63806.9|572
1636998000000|2021-11-15 17:40:00|63834.8|63814.8|63837.3|63817.3|63838.6|63823.4|63827.9|63813.2|597
1636998300000|2021-11-15 17:45:00|63837.7|63817.7|63837.9|63817.9|63842.1|63827.2|63832.6|63817.5|364
1636998600000|2021-11-15 17:50:00|63838|63818|63834.1|63814.1|63838.1|63822.9|63828.3|63811.8|390
1636998900000|2021-11-15 17:55:00|63834.3|63814.3|63835.6|63815.6|63841.2|63826.3|63829.3|63814.2|403
1636999200000|2021-11-15 18:00:00|63835.7|63815.7|63828.3|63818.3|63837.2|63821.6|63827.2|63812.5|475
1636999500000|2021-11-15 18:05:00|63827.9|63817.9|63838.1|63818.1|63838.3|63823.1|63827.9|63813.8|321
1636999800000|2021-11-15 18:10:00|63838.2|63818.2|63832.6|63812.6|63839.1|63824.2|63827.8|63812.2|290
1637000100000|2021-11-15 18:15:00|63832.7|63812.7|63829.2|63819.2|63834.9|63819.8|63824.9|63809.8|359
1637000400000|2021-11-15 18:20:00|63829.3|63819.3|63838|63818|63842.2|63827.4|63828.4|63813.4|382
1637000700000|2021-11-15 18:25:00|63837.8|63817.8|63834|63814|63838.2|63823.4|63828.8|63813.6|376
1637001000000|2021-11-15 18:30:00|63833.8|63813.8|63824.9|63804.9|63835.7|63820.1|63822.8|63802.8|425
1637001300000|2021-11-15 18:35:00|63825.1|63805.1|63826.8|63806.8|63831.2|63816|63821.6|63805|390
1637001600000|2021-11-15 18:40:00|63826.7|63806.7|63826.9|63806.9|63829.7|63814.7|63820.2|63804.8|373
1637001900000|2021-11-15 18:45:00|63827|63807|63821.2|63811.2|63827.2|63811.3|63820.2|63803.6|321
1637002200000|2021-11-15 18:50:00|63821.5|63811.5|63830.1|63810.1|63830.1|63814.9|63820.9|63805.8|285
1637002500000|2021-11-15 18:55:00|63830.2|63810.2|63823.1|63803.1|63830.2|63814.7|63816|63801|353
1637002800000|2021-11-15 19:00:00|63823.2|63803.2|63822.9|63802.9|63825|63810|63816.6|63801.4|388
1637003100000|2021-11-15 19:05:00|63823.2|63803.2|63818.9|63808.9|63826.2|63811.2|63818.1|63803|323
1637003400000|2021-11-15 19:10:00|63824.1|63804.1|63816.2|63806.2|63824.2|63809.2|63814.8|63800.9|263
1637003700000|2021-11-15 19:15:00|63816.3|63806.3|63821.7|63801.7|63825.3|63810.3|63816|63801.6|255
1637004000000|2021-11-15 19:20:00|63821.6|63801.6|63821.7|63811.7|63826.9|63812.2|63816.8|63801.5|269
1637004300000|2021-11-15 19:25:00|63821.8|63811.8|63824.6|63804.6|63831.4|63816.2|63819.8|63804.4|311
1637004600000|2021-11-15 19:30:00|63824.7|63804.7|63811.8|63791.8|63824.7|63807.9|63807.6|63791.7|407
1637004900000|2021-11-15 19:35:00|63812|63792|63803.1|63793.1|63813|63797.7|63802.6|63787.9|288
1637005200000|2021-11-15 19:40:00|63803.3|63793.3|63805|63795|63812.9|63797.7|63803.3|63789.6|320
1637005500000|2021-11-15 19:45:00|63805.2|63795.2|63806.2|63796.2|63811.4|63796.6|63804.6|63789.6|200
1637005800000|2021-11-15 19:50:00|63806.3|63796.3|63819.3|63799.3|63820.5|63805.2|63806.1|63791.1|138
1637006100000|2021-11-15 19:55:00|63819.7|63799.7|63820.7|63810.7|63828|63813.1|63812.5|63797.5|368
1637006400000|2021-11-15 20:00:00|63820.6|63810.6|63821.9|63811.9|63827.2|63812.4|63820.4|63805|260
1637006700000|2021-11-15 20:05:00|63822|63812|63820.6|63800.6|63825.5|63812.1|63812.5|63797.3|335
1637007000000|2021-11-15 20:10:00|63820.5|63800.5|63820.2|63800.2|63821.4|63805.9|63814.7|63799.7|257
1637007300000|2021-11-15 20:15:00|63820.7|63800.7|63815.5|63805.5|63821.3|63805.8|63814.4|63798.9|249
1637007600000|2021-11-15 20:20:00|63815.6|63805.6|63830.8|63810.8|63830.8|63815.3|63814.8|63799.8|295
1637007900000|2021-11-15 20:25:00|63831|63811|63841.4|63821.4|63841.5|63826.4|63825.9|63810.2|403
1637008200000|2021-11-15 20:30:00|63841.5|63821.5|63842.9|63822.9|63844.8|63829.2|63834.4|63818.4|518
1637008500000|2021-11-15 20:35:00|63843|63823|63846.2|63826.2|63848|63832.9|63840.7|63822.9|333
1637008800000|2021-11-15 20:40:00|63846.3|63826.3|63835.8|63825.8|63847.5|63829.9|63835.6|63820.3|339
1637009100000|2021-11-15 20:45:00|63835.9|63825.9|63837|63817|63840.7|63825.9|63831.6|63816.1|400
1637009400000|2021-11-15 20:50:00|63837.1|63817.1|63847.7|63837.7|63855|63838.9|63835.9|63817.1|434
1637009700000|2021-11-15 20:55:00|63847.8|63837.8|63854.7|63834.7|63857.8|63843.2|63847.6|63832|314
1637010000000|2021-11-15 21:00:00|63855.1|63835.1|63835.8|63815.8|63856|63836|63833.4|63813.4|475
1637010300000|2021-11-15 21:05:00|63835.7|63815.7|63827.7|63807.7|63836.3|63816.3|63825.7|63805.7|416
1637010600000|2021-11-15 21:10:00|63827.6|63807.6|63831.6|63811.6|63832.3|63817.2|63824.2|63805.9|324
1637010900000|2021-11-15 21:15:00|63831.7|63811.7|63831.8|63811.8|63832.2|63812.2|63831.5|63811.5|258
1637011200000|2021-11-15 21:20:00|63831.7|63811.7|63832|63812|63832.5|63812.5|63831.3|63811.3|277
1637011500000|2021-11-15 21:25:00|63832.3|63812.3|63831.7|63811.7|63832.5|63812.5|63831|63811|283
1637011800000|2021-11-15 21:30:00|63831.8|63811.8|63830.9|63810.9|63832.8|63812.8|63827.2|63807.2|315
1637012100000|2021-11-15 21:35:00|63831|63811|63827.8|63807.8|63831|63811|63825.8|63805.8|212
1637012400000|2021-11-15 21:40:00|63827.4|63807.4|63825.7|63805.7|63828|63808|63825|63805|157
1637012700000|2021-11-15 21:45:00|63825.8|63805.8|63826.3|63806.3|63829.4|63809.4|63825.3|63805.3|143
1637013000000|2021-11-15 21:50:00|63826.6|63806.6|63830.3|63810.3|63833|63813|63825.9|63805.9|190
1637013300000|2021-11-15 21:55:00|63830|63810|63853.8|63805.6|63859.8|63822.1|63830|63804.3|349
1637013600000|2021-11-15 22:00:00|63855.8|63803.4|63845.4|63797.9|63856.1|63814.7|63844.5|63795.5|41
1637013900000|2021-11-15 22:05:00|63846.3|63798.8|63837.7|63817.7|63846.7|63823.1|63836.7|63797.8|110
1637014200000|2021-11-15 22:10:00|63847.9|63803.1|63852.3|63804.1|63855.7|63818.3|63836.8|63798.6|126
1637014500000|2021-11-15 22:15:00|63849.9|63809.2|63852.4|63801.2|63864.1|63820.1|63840.1|63792.9|167
1637014800000|2021-11-15 22:20:00|63852|63803.3|63854.9|63798.3|63863.4|63811.1|63851.2|63796.3|209
1637015100000|2021-11-15 22:25:00|63852.5|63803.5|63856.4|63804.4|63862.8|63812.6|63849.5|63795|86
1637015400000|2021-11-15 22:30:00|63859.4|63801.1|63844.1|63813.8|63859.4|63821.3|63837.9|63797.6|315
1637015700000|2021-11-15 22:35:00|63846.2|63811.8|63846.4|63808.9|63849.5|63820.9|63835.6|63802.5|283
1637016000000|2021-11-15 22:40:00|63846|63808.1|63840.3|63820.3|63848.9|63820.8|63836.3|63802.6|352
1637016300000|2021-11-15 22:45:00|63838.3|63818.3|63844.7|63808.2|63846.9|63821.8|63838.3|63805.4|298
1637016600000|2021-11-15 22:50:00|63847.3|63813.3|63844.7|63808.2|63851.7|63822.6|63835.8|63802|290
1637016900000|2021-11-15 22:55:00|63843.6|63809.5|63840|63820|63850|63821.3|63836.7|63798.9|256
1637017200000|2021-11-15 23:00:00|63838.8|63818.8|63840.1|63809.4|63846.3|63821|63832.5|63807|686
1637017500000|2021-11-15 23:05:00|63840|63809.3|63834.2|63814.2|63847.8|63818.7|63832.8|63800.9|708
1637017800000|2021-11-15 23:10:00|63835.1|63815.1|63839.2|63819.2|63848|63820.5|63833.5|63804.2|568
1637018100000|2021-11-15 23:15:00|63839.3|63819.3|63841.1|63821.1|63845.5|63822|63837.4|63811.3|686
1637018400000|2021-11-15 23:20:00|63840.8|63820.8|63842.7|63811.6|63843.8|63821.4|63834.4|63809.8|490
1637018700000|2021-11-15 23:25:00|63843|63811.8|63841.7|63811.2|63846.7|63819.2|63830.6|63808.3|313
1637019000000|2021-11-15 23:30:00|63841.6|63811.5|63835.1|63815.1|63843.8|63820.1|63831.9|63809.6|206
1637019300000|2021-11-15 23:35:00|63836.5|63816.5|63837.3|63817.3|63845.3|63819.4|63831.3|63810.8|249
1637019600000|2021-11-15 23:40:00|63837|63817|63839.9|63819.9|63846|63821.3|63835.8|63810.9|217
1637019900000|2021-11-15 23:45:00|63839.7|63819.7|63839.6|63819.6|63843.6|63823.6|63838.1|63818.1|274
1637020200000|2021-11-15 23:50:00|63839.5|63819.5|63842.4|63822.4|63846.9|63826.9|63839.2|63819.2|198
1637020500000|2021-11-15 23:55:00|63842.3|63822.3|63833.2|63813.2|63843.7|63823.7|63831.8|63811.8|269
1637020800000|2021-11-16 00:00:00|63832.7|63812.7|63821.6|63801.6|63833.5|63813.5|63820.2|63800.2|347
1637021100000|2021-11-16 00:05:00|63821.5|63801.5|63835.7|63815.7|63838.5|63818.5|63821.4|63801.4|354
1637021400000|2021-11-16 00:10:00|63835|63815|63843|63823|63854.4|63834.4|63835|63815|522
1637021700000|2021-11-16 00:15:00|63842.9|63822.9|63845.7|63825.7|63849.7|63829.7|63839.2|63819.2|431
1637022000000|2021-11-16 00:20:00|63846.5|63826.5|63836.4|63816.4|63846.5|63826.5|63825.6|63805.6|453
1637022300000|2021-11-16 00:25:00|63836.3|63816.3|63839.9|63819.9|63840.9|63820.9|63835.7|63815.7|386
1637022600000|2021-11-16 00:30:00|63840.2|63820.2|63836.7|63816.7|63842.3|63822.3|63833.1|63813.1|480
1637022900000|2021-11-16 00:35:00|63836.8|63816.8|63823.6|63803.6|63836.9|63816.9|63822.5|63802.5|339
1637023200000|2021-11-16 00:40:00|63823.5|63803.5|63821.8|63801.8|63823.9|63803.9|63821|63801|336
1637023500000|2021-11-16 00:45:00|63822.6|63802.6|63820.9|63800.9|63824.2|63807.7|63816.1|63799.6|340
1637023800000|2021-11-16 00:50:00|63821|63801|63827|63807|63831.3|63811.3|63814.9|63794.9|557
1637024100000|2021-11-16 00:55:00|63827.6|63807.6|63817.8|63797.8|63829.9|63809.9|63815.9|63795.9|472
1637024400000|2021-11-16 01:00:00|63817.5|63797.5|63807.9|63787.9|63823.5|63805.1|63801.7|63781.7|610
1637024700000|2021-11-16 01:05:00|63806.8|63786.8|63785.9|63765.9|63809.2|63793.4|63783|63763.8|692
1637025000000|2021-11-16 01:10:00|63786|63766|63788.9|63768.9|63790.7|63770.7|63785.4|63765.4|524
1637025300000|2021-11-16 01:15:00|63789|63769|63799.8|63779.8|63802.9|63783|63788.8|63768.8|730
1637025600000|2021-11-16 01:20:00|63799.6|63779.6|63800.4|63790.4|63806|63791|63791.2|63771.2|612
1637025900000|2021-11-16 01:25:00|63804.3|63784.3|63803.1|63793.1|63814.4|63798.1|63800|63784.3|605
1637026200000|2021-11-16 01:30:00|63803.6|63793.6|63817.6|63807.6|63825.8|63810.4|63798.9|63783.6|892
1637026500000|2021-11-16 01:35:00|63822.7|63802.7|63815.3|63795.3|63825.4|63805.4|63798.8|63783.5|751
1637026800000|2021-11-16 01:40:00|63814.8|63794.8|63799.8|63779.8|63815.7|63797.7|63790.4|63773.6|816
1637027100000|2021-11-16 01:45:00|63799.9|63779.9|63792.8|63772.8|63804.2|63786.4|63778.5|63758.5|887
1637027400000|2021-11-16 01:50:00|63793.1|63773.1|63784.6|63774.6|63797.5|63779.6|63783.2|63768|608
1637027700000|2021-11-16 01:55:00|63784.4|63774.4|63797|63777|63802.6|63784.8|63784.2|63769|806
1637028000000|2021-11-16 02:00:00|63797.2|63777.2|63776.8|63766.8|63797.2|63782.3|63776.7|63766.7|673
1637028300000|2021-11-16 02:05:00|63776.9|63766.9|63779.1|63769.1|63781.9|63769.1|63764.8|63748.5|721
1637028600000|2021-11-16 02:10:00|63779.3|63769.3|63772.5|63762.5|63788.4|63774.8|63767.3|63751.8|705
1637028900000|2021-11-16 02:15:00|63772.6|63762.6|63766.2|63746.2|63779.4|63767.7|63755.4|63736.6|669
1637029200000|2021-11-16 02:20:00|63765.7|63745.7|63748.9|63728.9|63772.2|63757.1|63744.3|63728.5|703
1637029500000|2021-11-16 02:25:00|63749|63729|63736.1|63716.1|63750.1|63735.5|63719.3|63702.3|770
1637029800000|2021-11-16 02:30:00|63736|63716|63681.3|63661.3|63739.2|63723.6|63657|63637|941
1637030100000|2021-11-16 02:35:00|63681.2|63661.2|63647.2|63627.2|63688|63668|63636.8|63616.8|894
1637030400000|2021-11-16 02:40:00|63647.3|63627.3|63674.5|63654.5|63682.8|63662.8|63646.9|63626.9|808
1637030700000|2021-11-16 02:45:00|63674.3|63654.3|63668.4|63648.4|63678.4|63659.4|63653.6|63638.9|836
1637031000000|2021-11-16 02:50:00|63667.6|63647.6|63676.7|63666.7|63690.8|63670.8|63666.8|63646.8|742
1637031300000|2021-11-16 02:55:00|63676.8|63666.8|63672.1|63662.1|63684.2|63667.7|63671.5|63656.5|683
1637031600000|2021-11-16 03:00:00|63678|63658|63672.2|63652.2|63678|63662|63661.8|63649.3|551
1637031900000|2021-11-16 03:05:00|63672.1|63652.1|63667.7|63647.7|63685.3|63667.6|63661.8|63644.8|734
1637032200000|2021-11-16 03:10:00|63667.6|63647.6|63645.4|63625.4|63673.2|63653.2|63630.8|63610.8|691
1637032500000|2021-11-16 03:15:00|63645.3|63625.3|63631.9|63621.9|63651.3|63631.3|63625.7|63605.7|741
1637032800000|2021-11-16 03:20:00|63631.7|63621.7|63648.4|63638.4|63659.7|63644.6|63630.8|63615.4|758
1637033100000|2021-11-16 03:25:00|63648.7|63638.7|63662.9|63642.9|63675.9|63655.9|63648.7|63632|776
1637033400000|2021-11-16 03:30:00|63663.1|63643.1|63670.1|63660.1|63680|63663.7|63663|63643|573
1637033700000|2021-11-16 03:35:00|63670|63660|63690.9|63670.9|63691.5|63676.2|63670|63657.1|483
1637034000000|2021-11-16 03:40:00|63691.1|63671.1|63706.6|63686.6|63707.5|63691.2|63685.1|63669.9|713
1637034300000|2021-11-16 03:45:00|63706.7|63686.7|63703|63683|63719.9|63703.9|63700.5|63682.7|663
1637034600000|2021-11-16 03:50:00|63702.9|63682.9|63694.2|63674.2|63703|63683|63690.3|63674.2|487
1637034900000|2021-11-16 03:55:00|63694.6|63674.6|63691.3|63671.3|63695.7|63680.5|63688|63671.3|430
1637035200000|2021-11-16 04:00:00|63691.6|63671.6|63701.6|63681.6|63707.1|63692.3|63689.1|63670.8|529
1637035500000|2021-11-16 04:05:00|63701.7|63681.7|63706.4|63686.4|63709|63693.3|63697.4|63680.5|408
1637035800000|2021-11-16 04:10:00|63706.3|63686.3|63702.1|63682.1|63708.3|63693.8|63694.5|63678|536
1637036100000|2021-11-16 04:15:00|63702.2|63682.2|63706.8|63686.8|63708.1|63692.9|63696.2|63676.8|577
1637036400000|2021-11-16 04:20:00|63706.7|63686.7|63704|63694|63708.7|63694.1|63700.8|63685.8|518
1637036700000|2021-11-16 04:25:00|63704.1|63694.1|63709.6|63699.6|63714|63701.6|63703.9|63692|475
1637037000000|2021-11-16 04:30:00|63709.3|63699.3|63703.4|63693.4|63716.6|63704|63699.4|63684.1|477
1637037300000|2021-11-16 04:35:00|63703.1|63693.1|63703.6|63693.6|63709.2|63697.3|63699.8|63687.4|410
1637037600000|2021-11-16 04:40:00|63704|63694|63704.6|63684.6|63710.6|63695.1|63699.7|63681|392
1637037900000|2021-11-16 04:45:00|63704.7|63684.7|63705.5|63695.5|63715.4|63699.7|63701.1|63683.2|519
1637038200000|2021-11-16 04:50:00|63705.6|63695.6|63708.8|63698.8|63714|63700.9|63705.1|63690.2|371
1637038500000|2021-11-16 04:55:00|63708.7|63698.7|63706.1|63696.1|63714.3|63700.1|63705.5|63690.7|442
1637038800000|2021-11-16 05:00:00|63706.2|63696.2|63691.9|63681.9|63706.9|63696.3|63687.9|63673.3|639
1637039100000|2021-11-16 05:05:00|63691.7|63681.7|63696.3|63686.3|63701.2|63686.5|63691.5|63677.8|436
1637039400000|2021-11-16 05:10:00|63701.1|63681.1|63701.5|63681.5|63702.4|63687.3|63692.1|63677.3|344
1637039700000|2021-11-16 05:15:00|63701.6|63681.6|63703.8|63683.8|63704.5|63688.9|63695.9|63680.3|399
1637040000000|2021-11-16 05:20:00|63704|63684|63722.7|63702.7|63727.7|63708.1|63697.9|63683.1|596
1637040300000|2021-11-16 05:25:00|63718|63708|63744.2|63724.2|63749.4|63731.7|63717.1|63698.2|781
1637040600000|2021-11-16 05:30:00|63744.3|63724.3|63750.4|63740.4|63755.7|63740.4|63730.2|63713|690
1637040900000|2021-11-16 05:35:00|63750.3|63740.3|63737.2|63727.2|63757.4|63742|63736.7|63719.9|683
1637041200000|2021-11-16 05:40:00|63737.1|63727.1|63739.9|63719.9|63747|63732|63734.2|63719.6|495
1637041500000|2021-11-16 05:45:00|63739.8|63719.8|63726|63716|63739.8|63724.4|63719.3|63704.1|536
1637041800000|2021-11-16 05:50:00|63726.1|63716.1|63745.4|63725.4|63748.3|63732.3|63722.8|63707.6|677
1637042100000|2021-11-16 05:55:00|63740.2|63730.2|63729|63709|63747|63732.2|63725.2|63708.2|779
1637042400000|2021-11-16 06:00:00|63729.5|63709.5|63720.3|63710.3|63729.5|63716.2|63718.2|63703.3|612
1637042700000|2021-11-16 06:05:00|63720.2|63710.2|63712.1|63702.1|63721.6|63710.2|63709.1|63693.6|617
1637043000000|2021-11-16 06:10:00|63712|63702|63722.5|63712.5|63729.2|63713.9|63709|63696.8|616
1637043300000|2021-11-16 06:15:00|63722.4|63712.4|63725|63705|63727.2|63712.9|63715.3|63701.4|610
1637043600000|2021-11-16 06:20:00|63724.9|63704.9|63721.6|63711.6|63726.9|63713.2|63717.1|63703.3|516
1637043900000|2021-11-16 06:25:00|63721.5|63711.5|63730.8|63720.8|63733.4|63721|63720.2|63705.6|570
1637044200000|2021-11-16 06:30:00|63730.9|63720.9|63727.2|63717.2|63739.9|63725.4|63726.4|63712.4|620
1637044500000|2021-11-16 06:35:00|63727.1|63717.1|63745.1|63735.1|63747.3|63735.1|63725|63710.9|481
1637044800000|2021-11-16 06:40:00|63745|63735|63744.6|63734.6|63749.4|63735|63733.5|63719|613
1637045100000|2021-11-16 06:45:00|63744.4|63734.4|63747.9|63737.9|63765.4|63746.4|63744.3|63732.6|546
1637045400000|2021-11-16 06:50:00|63747.8|63737.8|63750.9|63740.9|63755.5|63742.7|63745.4|63732.4|465
1637045700000|2021-11-16 06:55:00|63750.7|63740.7|63769.3|63759.3|63776.1|63762.8|63750.7|63739.5|734
1637046000000|2021-11-16 07:00:00|63769.2|63759.2|63771.1|63761.1|63776.3|63761.4|63756.4|63741.2|598
1637046300000|2021-11-16 07:05:00|63770.9|63760.9|63780.5|63770.5|63786.4|63771.3|63768.9|63754.5|619
1637046600000|2021-11-16 07:10:00|63780.7|63770.7|63778.5|63768.5|63787.5|63774.2|63777|63761.1|662
1637046900000|2021-11-16 07:15:00|63778.6|63768.6|63772.6|63762.6|63783.9|63769.2|63768.5|63754.4|640
1637047200000|2021-11-16 07:20:00|63772.5|63762.5|63761|63751|63776.1|63763.8|63760.3|63747.8|561
1637047500000|2021-11-16 07:25:00|63760.8|63750.8|63761.2|63751.2|63777.6|63761.8|63754.8|63743.5|656
1637047800000|2021-11-16 07:30:00|63761.1|63751.1|63762.5|63752.5|63768.8|63754.5|63757|63747|554
1637048100000|2021-11-16 07:35:00|63762.6|63752.6|63760.5|63750.5|63771.2|63759.9|63759.2|63746.5|614
1637048400000|2021-11-16 07:40:00|63759.9|63749.9|63769.4|63759.4|63772.3|63762.3|63759.2|63744.8|545
1637048700000|2021-11-16 07:45:00|63769.1|63759.1|63763.3|63753.3|63771.8|63761|63761.7|63746.6|480
1637049000000|2021-11-16 07:50:00|63763.4|63753.4|63772.3|63762.3|63778.6|63765.1|63760|63745.1|487
1637049300000|2021-11-16 07:55:00|63772.4|63762.4|63779|63769|63793.4|63780|63772.2|63758.8|700
1637049600000|2021-11-16 08:00:00|63778.8|63768.8|63777.2|63767.2|63787.7|63773.2|63774.8|63762.9|620
1637049900000|2021-11-16 08:05:00|63777.3|63767.3|63773.7|63763.7|63790.7|63775.2|63772.4|63757.7|578
1637050200000|2021-11-16 08:10:00|63773.8|63763.8|63773.4|63763.4|63783.9|63769.8|63772.9|63760|585
1637050500000|2021-11-16 08:15:00|63773.5|63763.5|63774.4|63754.4|63777.5|63763.9|63764|63754|542
1637050800000|2021-11-16 08:20:00|63774.3|63754.3|63765.7|63755.7|63777.3|63764.3|63764.6|63749.9|535
1637051100000|2021-11-16 08:25:00|63765.8|63755.8|63761.4|63751.4|63765.8|63755.8|63755.3|63741.5|580
1637051400000|2021-11-16 08:30:00|63760.6|63750.6|63764.8|63754.8|63769|63755.5|63751.9|63739.7|620
1637051700000|2021-11-16 08:35:00|63764.9|63754.9|63762.9|63752.9|63771.3|63756.8|63759.7|63748.7|498
1637052000000|2021-11-16 08:40:00|63763.1|63753.1|63759.9|63749.9|63766.2|63755.6|63758.1|63745.1|570
1637052300000|2021-11-16 08:45:00|63760|63750|63764.9|63754.9|63765.2|63754.9|63757.4|63744.3|441
1637052600000|2021-11-16 08:50:00|63765|63755|63764|63754|63774.4|63764.4|63763.8|63751.5|561
1637052900000|2021-11-16 08:55:00|63764.1|63754.1|63750.6|63740.6|63767.5|63756.8|63750.6|63736.6|553
1637053200000|2021-11-16 09:00:00|63750.7|63740.7|63756.2|63746.2|63765|63750.1|63750.2|63739.6|578
1637053500000|2021-11-16 09:05:00|63756.4|63746.4|63764.2|63754.2|63771.1|63756|63755.8|63740.3|648
1637053800000|2021-11-16 09:10:00|63764.1|63754.1|63766.4|63756.4|63770.9|63757.2|63762.3|63750|539
1637054100000|2021-11-16 09:15:00|63766.3|63756.3|63765.4|63755.4|63771.5|63756.5|63762.2|63748.5|485
1637054400000|2021-11-16 09:20:00|63765.3|63755.3|63782.5|63772.5|63788.6|63773.6|63764.7|63754.7|539
1637054700000|2021-11-16 09:25:00|63782.7|63772.7|63778.9|63768.9|63789.3|63775.6|63778.2|63766.7|601
1637055000000|2021-11-16 09:30:00|63779|63769|63774.1|63764.1|63782.4|63769|63771.3|63759.1|581
1637055300000|2021-11-16 09:35:00|63774|63764|63789.3|63779.3|63794.2|63779.5|63774|63761.9|560
1637055600000|2021-11-16 09:40:00|63789.1|63779.1|63795.3|63785.3|63806.5|63790.2|63788.4|63778.4|480
1637055900000|2021-11-16 09:45:00|63795.2|63785.2|63810|63800|63816.3|63803.7|63795|63781.7|520
1637056200000|2021-11-16 09:50:00|63810.1|63800.1|63830.1|63810.1|63830.8|63815.7|63807.3|63794|534
1637056500000|2021-11-16 09:55:00|63830.4|63810.4|63841.3|63821.3|63843|63827.7|63825.1|63809.9|466
1637056800000|2021-11-16 10:00:00|63836|63826|63838.9|63818.9|63850.8|63830.8|63832.3|63817|518
1637057100000|2021-11-16 10:05:00|63839.3|63819.3|63850.1|63830.1|63852.9|63833.6|63833.7|63814.8|454
1637057400000|2021-11-16 10:10:00|63850.2|63830.2|63852.3|63842.3|63857.5|63842.9|63844|63829|373
1637057700000|2021-11-16 10:15:00|63852.4|63842.4|63850.8|63840.8|63859.3|63849.3|63842.3|63824.9|565
1637058000000|2021-11-16 10:20:00|63850.9|63840.9|63846.9|63836.9|63863.5|63848.4|63840.2|63825.4|671
1637058300000|2021-11-16 10:25:00|63847|63837|63848.3|63838.3|63852.6|63839.1|63840.4|63827.2|533
1637058600000|2021-11-16 10:30:00|63848.2|63838.2|63853.7|63843.7|63860.8|63846.4|63844.2|63829.4|542
1637058900000|2021-11-16 10:35:00|63854|63844|63846.8|63836.8|63859|63844.2|63845.3|63831.5|424
1637059200000|2021-11-16 10:40:00|63846.7|63836.7|63836.7|63826.7|63851.9|63836.8|63836.3|63821.4|407
1637059500000|2021-11-16 10:45:00|63836.6|63826.6|63837.9|63827.9|63842.7|63830.5|63835.1|63821.1|402
1637059800000|2021-11-16 10:50:00|63838|63828|63846.4|63836.4|63853.5|63839.4|63837.8|63825.5|521
1637060100000|2021-11-16 10:55:00|63846.3|63836.3|63851.8|63831.8|63857.5|63841.6|63845.2|63830.1|450
1637060400000|2021-11-16 11:00:00|63847.1|63837.1|63849.7|63839.7|63857.3|63843.1|63846.3|63831.7|555
1637060700000|2021-11-16 11:05:00|63849.9|63839.9|63859.1|63839.1|63861.2|63846.9|63849.9|63836.3|466
1637061000000|2021-11-16 11:10:00|63859.3|63839.3|63865.7|63855.7|63868.2|63855.9|63853.1|63837.5|496
1637061300000|2021-11-16 11:15:00|63865.8|63855.8|63876.2|63866.2|63883.6|63873.1|63857.8|63843|492
1637061600000|2021-11-16 11:20:00|63875.1|63865.1|63876.3|63866.3|63893.9|63879.8|63874.9|63859.5|565
1637061900000|2021-11-16 11:25:00|63876.4|63866.4|63879.2|63859.2|63882.9|63867.3|63869.6|63854.3|609
1637062200000|2021-11-16 11:30:00|63879.8|63859.8|63869.6|63859.6|63881.5|63866.2|63865|63848.9|523
1637062500000|2021-11-16 11:35:00|63868.9|63858.9|63870.1|63860.1|63877.5|63862.2|63865.9|63851.5|426
1637062800000|2021-11-16 11:40:00|63870.6|63860.6|63865.3|63855.3|63878.9|63864.2|63863.3|63849.5|600
1637063100000|2021-11-16 11:45:00|63865.4|63855.4|63865.2|63845.2|63870.5|63855.9|63856.7|63840.6|557
1637063400000|2021-11-16 11:50:00|63865.4|63845.4|63862|63842|63867|63852.2|63856.3|63841.4|513
1637063700000|2021-11-16 11:55:00|63861.9|63841.9|63871.1|63861.1|63873.7|63862.3|63851.2|63835.7|529
1637064000000|2021-11-16 12:00:00|63871|63861|63878.9|63858.9|63879.6|63864.6|63870.1|63855|556
1637064300000|2021-11-16 12:05:00|63878.8|63858.8|63874|63864|63880.1|63866|63872.3|63857.1|505
1637064600000|2021-11-16 12:10:00|63873.9|63863.9|63883.2|63873.2|63886.8|63874.7|63873.6|63859.2|468
1637064900000|2021-11-16 12:15:00|63883.1|63873.1|63878.2|63868.2|63890.3|63875.9|63877.5|63861.4|393
1637065200000|2021-11-16 12:20:00|63878.1|63868.1|63876.8|63866.8|63887.1|63872.5|63876|63861.6|395
1637065500000|2021-11-16 12:25:00|63876.9|63866.9|63878.2|63868.2|63885.1|63870.4|63874.4|63858.7|572
1637065800000|2021-11-16 12:30:00|63878.3|63868.3|63882.5|63862.5|63885.3|63871|63876.5|63861.4|456
1637066100000|2021-11-16 12:35:00|63882.8|63862.8|63874.2|63864.2|63883.8|63868.9|63871.1|63857|539
1637066400000|2021-11-16 12:40:00|63874.4|63864.4|63898|63878|63899.2|63879.2|63872.7|63857.9|556
1637066700000|2021-11-16 12:45:00|63898.1|63878.1|63899.5|63879.5|63900.9|63886.1|63891.5|63876.2|420
1637067000000|2021-11-16 12:50:00|63894.5|63884.5|63900.6|63880.6|63900.6|63886.5|63893|63878.6|459
1637067300000|2021-11-16 12:55:00|63896.4|63886.4|63892.4|63882.4|63901.6|63887.1|63891.7|63876.7|543
1637067600000|2021-11-16 13:00:00|63897.4|63877.4|63885.4|63865.4|63897.4|63882.2|63875.4|63860.2|693
1637067900000|2021-11-16 13:05:00|63885.6|63865.6|63879.3|63859.3|63887.1|63870.7|63871.3|63856.4|590
1637068200000|2021-11-16 13:10:00|63874.7|63864.7|63887.5|63867.5|63888.1|63873.1|63873.4|63858.3|513
1637068500000|2021-11-16 13:15:00|63887.4|63867.4|63894.9|63874.9|63899.6|63881.5|63882.4|63866.5|466
1637068800000|2021-11-16 13:20:00|63895|63875|63887.3|63867.3|63896.2|63880.4|63882.2|63866.6|701
1637069100000|2021-11-16 13:25:00|63886.9|63866.9|63881.1|63861.1|63896.4|63876.4|63880|63860|606
1637069400000|2021-11-16 13:30:00|63881.6|63861.6|63896.2|63876.2|63907.6|63889.1|63881.5|63861.5|916
1637069700000|2021-11-16 13:35:00|63896.8|63876.8|63887.2|63867.2|63899|63879|63877.3|63860.7|904
1637070000000|2021-11-16 13:40:00|63887.3|63867.3|63887.7|63867.7|63891.9|63871.9|63877.8|63857.8|918
1637070300000|2021-11-16 13:45:00|63887.6|63867.6|63895.1|63875.1|63903.6|63885.4|63886.8|63866.8|869
1637070600000|2021-11-16 13:50:00|63895|63875|63887.3|63867.3|63897.3|63877.3|63879.1|63863.8|750
1637070900000|2021-11-16 13:55:00|63882.2|63872.2|63904.5|63884.5|63905.3|63885.3|63882.2|63867.6|783
1637071200000|2021-11-16 14:00:00|63904.9|63884.9|63928.3|63908.3|63929.9|63911.7|63903.5|63883.5|882
1637071500000|2021-11-16 14:05:00|63928|63908|63966.3|63946.3|63970.9|63950.9|63921.3|63906.4|885
1637071800000|2021-11-16 14:10:00|63966.1|63946.1|63970.7|63950.7|63981.8|63964.7|63962.8|63945.8|745
1637072100000|2021-11-16 14:15:00|63970.6|63950.6|63976.9|63956.9|63984.1|63967.6|63965.3|63949.5|862
1637072400000|2021-11-16 14:20:00|63976.8|63956.8|63975.5|63955.5|63979|63963.5|63966.1|63951.2|816
1637072700000|2021-11-16 14:25:00|63975.1|63955.1|63956.3|63936.3|63985.3|63970.9|63955.7|63935.7|724
1637073000000|2021-11-16 14:30:00|63956.5|63936.5|63952.7|63932.7|63963|63947.5|63945.7|63926.9|875
1637073300000|2021-11-16 14:35:00|63952.5|63932.5|63959.6|63939.6|63960.4|63943.7|63935.5|63917.2|891
1637073600000|2021-11-16 14:40:00|63959.5|63939.5|63960|63940|63971.8|63954.4|63956.3|63937.7|788
1637073900000|2021-11-16 14:45:00|63959.8|63939.8|63966.6|63946.6|63970.4|63955.1|63952.7|63935.9|739
1637074200000|2021-11-16 14:50:00|63966.4|63946.4|63976.4|63956.4|63982.2|63966.6|63960.3|63945.2|909
1637074500000|2021-11-16 14:55:00|63976.5|63956.5|63976.2|63956.2|63977.4|63962.2|63967.4|63950.6|715
1637074800000|2021-11-16 15:00:00|63976.3|63956.3|63968.7|63948.7|63976.5|63961.6|63958.9|63942.1|777
1637075100000|2021-11-16 15:05:00|63968.6|63948.6|63951.4|63931.4|63972.4|63957.5|63943.9|63929.1|784
1637075400000|2021-11-16 15:10:00|63951.3|63931.3|63945.5|63925.5|63951.4|63934.9|63938|63920.9|831
1637075700000|2021-11-16 15:15:00|63945.4|63925.4|63945.4|63925.4|63954|63939|63937.6|63923|663
1637076000000|2021-11-16 15:20:00|63945.6|63925.6|63936.6|63916.6|63945.9|63930|63930.5|63915.1|692
1637076300000|2021-11-16 15:25:00|63936.8|63916.8|63950.1|63930.1|63951.8|63935|63931.6|63916.5|695
1637076600000|2021-11-16 15:30:00|63950.6|63930.6|63958.5|63938.5|63959.2|63940.1|63947.3|63930.3|710
1637076900000|2021-11-16 15:35:00|63958.4|63938.4|63954.8|63934.8|63963.3|63945.7|63948.4|63928.9|712
1637077200000|2021-11-16 15:40:00|63955.5|63935.5|63966.4|63946.4|63967.3|63947.3|63951.2|63934.3|528
1637077500000|2021-11-16 15:45:00|63966.3|63946.3|63977.8|63957.8|63978.3|63963.4|63963.9|63944.3|504
1637077800000|2021-11-16 15:50:00|63977.6|63957.6|63977|63957|63978.4|63963.1|63968.6|63952.8|525
1637078100000|2021-11-16 15:55:00|63977.2|63957.2|63961.9|63941.9|63977.7|63963.8|63955.1|63936.4|654
1637078400000|2021-11-16 16:00:00|63961.6|63941.6|63956.5|63936.5|63969.4|63951.3|63955.8|63935.8|585
1637078700000|2021-11-16 16:05:00|63956.3|63936.3|63955.3|63935.3|63968.1|63952.8|63949.4|63929.4|531
1637079000000|2021-11-16 16:10:00|63955.6|63935.6|63952.8|63932.8|63959.4|63943.7|63945|63929.4|528
1637079300000|2021-11-16 16:15:00|63952.9|63932.9|63958.8|63938.8|63959|63943.2|63944.3|63928.9|533
1637079600000|2021-11-16 16:20:00|63959|63939|63969.7|63949.7|63972.9|63957.7|63956.1|63938.5|566
1637079900000|2021-11-16 16:25:00|63969.8|63949.8|63949.5|63929.5|63970|63950|63946.9|63926.9|636
1637080200000|2021-11-16 16:30:00|63949.7|63929.7|63941.2|63921.2|63951.9|63931.9|63939.5|63919.5|750
1637080500000|2021-11-16 16:35:00|63942|63922|63949.9|63929.9|63949.9|63929.9|63937.6|63917.6|553
1637080800000|2021-11-16 16:40:00|63949.8|63929.8|63944.6|63924.6|63950.6|63931|63938.4|63923.4|650
1637081100000|2021-11-16 16:45:00|63944.8|63924.8|63939.7|63919.7|63945.4|63929.3|63930.3|63915|600
1637081400000|2021-11-16 16:50:00|63939.8|63919.8|63934.6|63914.6|63939.9|63925.1|63928.1|63912.9|521
1637081700000|2021-11-16 16:55:00|63934.7|63914.7|63940.3|63920.3|63940.3|63922.1|63928.4|63913.1|544
1637082000000|2021-11-16 17:00:00|63940.2|63920.2|63936.6|63916.6|63946.6|63928.2|63935|63916.5|414
1637082300000|2021-11-16 17:05:00|63936.5|63916.5|63943.7|63923.7|63944|63927.7|63933.6|63916.5|336
1637082600000|2021-11-16 17:10:00|63943.8|63923.8|63946.7|63926.7|63947.3|63928.9|63936.9|63921.8|272
1637082900000|2021-11-16 17:15:00|63946.8|63926.8|63941.4|63921.4|63949.6|63932.5|63938.2|63921.3|488
1637083200000|2021-11-16 17:20:00|63941.7|63921.7|63942|63922|63945.3|63929.9|63937.4|63921.7|256
1637083500000|2021-11-16 17:25:00|63941.9|63921.9|63943.9|63923.9|63945.9|63928.5|63938.2|63921.6|349
1637083800000|2021-11-16 17:30:00|63943.8|63923.8|63950.5|63930.5|63950.8|63933.7|63939.6|63923.3|312
1637084100000|2021-11-16 17:35:00|63950.6|63930.6|63952.4|63932.4|63952.6|63936.2|63943.5|63927.4|251
1637084400000|2021-11-16 17:40:00|63952.5|63932.5|63940.3|63920.3|63952.6|63937.5|63934.9|63920.2|453
1637084700000|2021-11-16 17:45:00|63940.2|63920.2|63939.5|63919.5|63940.4|63925.2|63929.1|63913.3|383
1637085000000|2021-11-16 17:50:00|63939.7|63919.7|63943.7|63923.7|63944.2|63925.7|63934.6|63918.1|379
1637085300000|2021-11-16 17:55:00|63943.9|63923.9|63940|63920|63947.1|63931.4|63934|63918|504
1637085600000|2021-11-16 18:00:00|63940.1|63920.1|63926.2|63906.2|63943.1|63927.4|63925.6|63905.6|534
1637085900000|2021-11-16 18:05:00|63926.3|63906.3|63919.9|63899.9|63926.7|63906.7|63915.4|63897.8|427
1637086200000|2021-11-16 18:10:00|63919.5|63899.5|63922.6|63902.6|63924.4|63908.1|63914.3|63898.3|434
1637086500000|2021-11-16 18:15:00|63922.5|63902.5|63923.8|63903.8|63925.5|63908.3|63915.7|63899.5|434
1637086800000|2021-11-16 18:20:00|63918.7|63908.7|63928.8|63908.8|63932.4|63915.6|63918.7|63903.6|404
1637087100000|2021-11-16 18:25:00|63928.5|63908.5|63933.4|63913.4|63934.3|63914.3|63920.8|63904.7|329
1637087400000|2021-11-16 18:30:00|63933.3|63913.3|63933.1|63913.1|63935.5|63918.6|63928.3|63910.9|310
1637087700000|2021-11-16 18:35:00|63933.2|63913.2|63928|63908|63936.4|63920.3|63927.8|63907.8|315
1637088000000|2021-11-16 18:40:00|63927.9|63907.9|63920.5|63900.5|63930|63914.6|63915.4|63899.6|371
1637088300000|2021-11-16 18:45:00|63920.6|63900.6|63922.4|63902.4|63923.5|63905.5|63915.1|63899.6|350
1637088600000|2021-11-16 18:50:00|63922.5|63902.5|63926.2|63906.2|63928.5|63908.5|63922.1|63902.1|273
1637088900000|2021-11-16 18:55:00|63926.5|63906.5|63916.4|63896.4|63930.7|63910.7|63916.2|63896.2|484
1637089200000|2021-11-16 19:00:00|63916.6|63896.6|63911.7|63891.7|63916.6|63897.2|63906.4|63891.5|235
1637089500000|2021-11-16 19:05:00|63912.6|63892.6|63913.6|63893.6|63918|63902.6|63905.5|63891.1|385
1637089800000|2021-11-16 19:10:00|63913.7|63893.7|63913.6|63893.6|63916.1|63896.1|63912.6|63892.6|308
1637090100000|2021-11-16 19:15:00|63913.5|63893.5|63914.7|63894.7|63916.3|63896.3|63912.7|63892.7|326
1637090400000|2021-11-16 19:20:00|63914.6|63894.6|63919.4|63899.4|63920.4|63900.4|63914.5|63894.5|326
1637090700000|2021-11-16 19:25:00|63919.9|63899.9|63909.2|63889.2|63919.9|63899.9|63906.2|63886.2|356
1637091000000|2021-11-16 19:30:00|63909.1|63889.1|63909.3|63889.3|63910|63890|63905.7|63885.7|339
1637091300000|2021-11-16 19:35:00|63909.4|63889.4|63908.2|63888.2|63916.4|63896.4|63902.2|63886.9|348
1637091600000|2021-11-16 19:40:00|63908.1|63888.1|63909|63889|63910.1|63890.1|63906.1|63886.1|331
1637091900000|2021-11-16 19:45:00|63908.9|63888.9|63912.8|63892.8|63916.8|63900|63905.4|63888.8|308
1637092200000|2021-11-16 19:50:00|63912.7|63892.7|63912|63892|63913.5|63898.1|63907.5|63891.6|215
1637092500000|2021-11-16 19:55:00|63912.3|63892.3|63913.5|63893.5|63914.2|63894.2|63910|63890|314
1637092800000|2021-11-16 20:00:00|63913.8|63893.8|63911.9|63901.9|63918.5|63902|63911.3|63892.9|258
1637093100000|2021-11-16 20:05:00|63912.6|63902.6|63913.1|63893.1|63917.2|63902.6|63908|63892.6|291
1637093400000|2021-11-16 20:10:00|63913|63893|63913.7|63893.7|63914.8|63899.6|63907.7|63892.4|252
1637093700000|2021-11-16 20:15:00|63913.6|63893.6|63916.2|63896.2|63917.2|63902.3|63907.9|63893|260
1637094000000|2021-11-16 20:20:00|63916.3|63896.3|63911.6|63901.6|63917|63901.8|63910.7|63895.1|214
1637094300000|2021-11-16 20:25:00|63911.5|63901.5|63911.8|63891.8|63916.6|63901.6|63906.8|63891.4|264
1637094600000|2021-11-16 20:30:00|63911.9|63891.9|63912.6|63892.6|63914|63897|63906.5|63890.4|327
1637094900000|2021-11-16 20:35:00|63912.7|63892.7|63914.4|63894.4|63914.9|63898.9|63907.5|63891.9|288
1637095200000|2021-11-16 20:40:00|63914.5|63894.5|63922|63902|63929.8|63909.8|63912.1|63894.5|413
1637095500000|2021-11-16 20:45:00|63921.9|63901.9|63922.3|63902.3|63923.5|63903.5|63921.5|63901.5|325
1637095800000|2021-11-16 20:50:00|63922.2|63902.2|63926.9|63906.9|63929|63909|63918.7|63901.9|338
1637096100000|2021-11-16 20:55:00|63928|63908|63938.8|63918.8|63942.1|63922.1|63927.4|63907.4|448
1637096400000|2021-11-16 21:00:00|63938.6|63918.6|63934.9|63914.9|63943.9|63923.9|63934.7|63914.7|365
1637096700000|2021-11-16 21:05:00|63934.8|63914.8|63935.4|63915.4|63937.5|63917.5|63932.7|63912.7|313
1637097000000|2021-11-16 21:10:00|63935.5|63915.5|63930.5|63910.5|63941.4|63921.4|63928.8|63908.8|349
1637097300000|2021-11-16 21:15:00|63930.6|63910.6|63929|63909|63930.7|63910.7|63926.8|63906.8|280
1637097600000|2021-11-16 21:20:00|63929.1|63909.1|63928|63908|63931.5|63911.5|63927.7|63907.7|213
1637097900000|2021-11-16 21:25:00|63929.1|63909.1|63928.6|63908.6|63929.5|63909.5|63924.4|63904.4|274
1637098200000|2021-11-16 21:30:00|63928.9|63908.9|63923.6|63903.6|63931.8|63911.8|63922.9|63902.9|288
1637098500000|2021-11-16 21:35:00|63923.9|63903.9|63924.9|63904.9|63925.5|63905.5|63922.9|63902.9|227
1637098800000|2021-11-16 21:40:00|63924.5|63904.5|63917.2|63897.2|63925.3|63905.3|63916.6|63896.6|304
1637099100000|2021-11-16 21:45:00|63917.1|63897.1|63922.8|63902.8|63925.2|63905.2|63917.1|63897.1|228
1637099400000|2021-11-16 21:50:00|63923.2|63903.2|63923.3|63903.3|63928.1|63908.1|63921.3|63901.3|197
1637099700000|2021-11-16 21:55:00|63923.4|63903.4|63921.7|63885.9|63928.4|63908.4|63918.2|63885.4|210
1637100000000|2021-11-16 22:00:00|63923.5|63885.7|63920.5|63878.2|63928.5|63890.1|63919.6|63878.2|73
1637100300000|2021-11-16 22:05:00|63920.6|63877.9|63928.8|63878.2|63932.2|63892.2|63912.2|63876.1|50
1637100600000|2021-11-16 22:10:00|63937.6|63873.7|63912.8|63880.4|63937.6|63892|63907.4|63873.7|85
1637100900000|2021-11-16 22:15:00|63915.3|63895.3|63924.8|63873.7|63937.8|63895.3|63907.2|63870.3|113
1637101200000|2021-11-16 22:20:00|63923.8|63873.6|63917.9|63880.3|63942|63892|63908.1|63872.7|78
1637101500000|2021-11-16 22:25:00|63928.9|63875.1|63952.1|63879.5|63965.5|63896.8|63909.5|63871.5|92
1637101800000|2021-11-16 22:30:00|63950.9|63881.7|63951.9|63876.5|63971.8|63898.5|63938.2|63860.5|260
1637102100000|2021-11-16 22:35:00|63951|63876.7|63943.3|63900.9|63974.1|63916.9|63935.3|63862.2|214
1637102400000|2021-11-16 22:40:00|63942.3|63906.9|63938.2|63885.5|63956.3|63906.9|63934|63878.4|199
1637102700000|2021-11-16 22:45:00|63938.6|63886.4|63944.5|63888.3|63949.5|63902.3|63937.4|63883.1|181
1637103000000|2021-11-16 22:50:00|63944.2|63887.8|63925.6|63890.7|63950|63900.3|63924.3|63883.8|215
1637103300000|2021-11-16 22:55:00|63926.1|63890.9|63925.6|63886.3|63930.3|63899.1|63918.4|63876.2|355
1637103600000|2021-11-16 23:00:00|63924.2|63892.7|63928.4|63908.4|63934.6|63909.5|63916.2|63886|396
1637103900000|2021-11-16 23:05:00|63928.3|63908.3|63933.9|63901.5|63937.4|63910.7|63925.4|63897.5|329
1637104200000|2021-11-16 23:10:00|63933.6|63900.8|63928.8|63908.8|63936.7|63912|63926.9|63900.8|248
1637104500000|2021-11-16 23:15:00|63928.6|63908.6|63930.9|63910.9|63931.7|63911.7|63928.2|63908.2|237
1637104800000|2021-11-16 23:20:00|63930.6|63910.6|63931.9|63911.9|63932|63912|63928.1|63908.1|235
1637105100000|2021-11-16 23:25:00|63931.4|63911.4|63930.2|63910.2|63936.9|63913.3|63928.4|63902.6|167
1637105400000|2021-11-16 23:30:00|63930|63910|63931.9|63911.9|63936.6|63913|63928.3|63902.6|200
1637105700000|2021-11-16 23:35:00|63931.7|63911.7|63937.2|63917.2|63937.2|63917.2|63929.5|63909.5|220
1637106000000|2021-11-16 23:40:00|63937|63917|63932.4|63912.4|63937.5|63917.5|63931.9|63911.9|156
1637106300000|2021-11-16 23:45:00|63932.5|63912.5|63922.2|63902.2|63933.4|63913.4|63921.2|63901.2|314
1637106600000|2021-11-16 23:50:00|63922.5|63902.5|63923.3|63903.3|63930.3|63905.4|63908.5|63888.5|372
1637106900000|2021-11-16 23:55:00|63923.6|63903.6|63922.7|63902.7|63923.8|63903.8|63919.9|63899.9|335
1637107200000|2021-11-17 00:00:00|63922.6|63902.6|63920|63900|63925.1|63905.1|63919.5|63899.5|431
1637107500000|2021-11-17 00:05:00|63919.7|63899.7|63916|63896|63924.9|63904.9|63914.1|63894.1|387
1637107800000|2021-11-17 00:10:00|63916.1|63896.1|63914.6|63894.6|63922.5|63902.5|63913.1|63893.1|285
1637108100000|2021-11-17 00:15:00|63914.5|63894.5|63912|63892|63915.1|63895.1|63909.3|63889.3|335
1637108400000|2021-11-17 00:20:00|63912.1|63892.1|63916|63896|63920.1|63900.1|63911.9|63891.9|475
1637108700000|2021-11-17 00:25:00|63915.9|63895.9|63918|63898|63920.4|63900.4|63914.2|63894.2|340
1637109000000|2021-11-17 00:30:00|63917.8|63897.8|63932.1|63912.1|63939.6|63919.6|63917.8|63897.8|462
1637109300000|2021-11-17 00:35:00|63932|63912|63935.9|63915.9|63936.1|63916.1|63931.5|63911.5|318
1637109600000|2021-11-17 00:40:00|63935.8|63915.8|63935.7|63915.7|63939.8|63920.9|63930.4|63915.5|288
1637109900000|2021-11-17 00:45:00|63935.5|63915.5|63927.4|63907.4|63937.9|63917.9|63924.7|63904.7|397
1637110200000|2021-11-17 00:50:00|63927.3|63907.3|63929|63909|63931.1|63911.1|63924.4|63904.4|499
1637110500000|2021-11-17 00:55:00|63929.1|63909.1|63923.1|63903.1|63929.1|63909.1|63920.5|63900.5|413
1637110800000|2021-11-17 01:00:00|63923.3|63903.3|63934.5|63914.5|63938|63918|63922.8|63902.8|725
1637111100000|2021-11-17 01:05:00|63934.6|63914.6|63919.7|63899.7|63936.8|63920.5|63916.7|63896.7|573
1637111400000|2021-11-17 01:10:00|63919.9|63899.9|63899.7|63879.7|63923.5|63903.5|63894|63874|694
1637111700000|2021-11-17 01:15:00|63900.2|63880.2|63891.4|63871.4|63908.7|63888.7|63888.3|63868.3|669
1637112000000|2021-11-17 01:20:00|63891.1|63871.1|63896.2|63876.2|63903|63883|63890.1|63870.1|670
1637112300000|2021-11-17 01:25:00|63896.3|63876.3|63884.8|63864.8|63896.5|63876.5|63873.5|63856.3|659
1637112600000|2021-11-17 01:30:00|63884.6|63864.6|63884|63864|63894|63878.9|63881.3|63861.7|706
1637112900000|2021-11-17 01:35:00|63884.5|63864.5|63862.4|63842.4|63885.3|63865.3|63854.7|63835.5|709
1637113200000|2021-11-17 01:40:00|63862.5|63842.5|63870.1|63850.1|63886.7|63866.7|63857|63842.2|785
1637113500000|2021-11-17 01:45:00|63870.2|63850.2|63858.7|63838.7|63870.4|63850.4|63847.7|63832.9|788
1637113800000|2021-11-17 01:50:00|63858.8|63838.8|63857.6|63847.6|63864.2|63850|63848.9|63834.4|686
1637114100000|2021-11-17 01:55:00|63857.5|63847.5|63849.1|63839.1|63871|63858.6|63847.9|63831.1|862
1637114400000|2021-11-17 02:00:00|63848.8|63838.8|63863.7|63853.7|63871|63856.2|63848.6|63834|770
1637114700000|2021-11-17 02:05:00|63863.8|63853.8|63871.4|63851.4|63874.8|63864.4|63863.3|63849.3|588
1637115000000|2021-11-17 02:10:00|63871.3|63851.3|63859.5|63839.5|63872.2|63856.6|63854.4|63837.4|688
1637115300000|2021-11-17 02:15:00|63854|63844|63843.9|63833.9|63859.6|63844.6|63842.7|63829.2|462
1637115600000|2021-11-17 02:20:00|63842.3|63832.3|63842.5|63832.5|63851.2|63836.7|63839.5|63824.3|453
1637115900000|2021-11-17 02:25:00|63842.6|63832.6|63837.4|63827.4|63842.6|63832.6|63833.9|63818.6|517
1637116200000|2021-11-17 02:30:00|63837.5|63827.5|63829.8|63819.8|63845.5|63830.3|63827.6|63811.1|625
1637116500000|2021-11-17 02:35:00|63829.9|63819.9|63838.2|63828.2|63841.1|63828.6|63827.4|63810.3|624
1637116800000|2021-11-17 02:40:00|63838|63828|63838.5|63828.5|63845.9|63830.9|63832.8|63817.1|507
1637117100000|2021-11-17 02:45:00|63838.6|63828.6|63849.7|63839.7|63861.4|63846.8|63838.5|63827.3|523
1637117400000|2021-11-17 02:50:00|63850.2|63840.2|63851.9|63841.9|63867|63851.6|63850.2|63834.6|592
1637117700000|2021-11-17 02:55:00|63851.7|63841.7|63872.4|63852.4|63872.4|63855.1|63846.4|63835.4|746
1637118000000|2021-11-17 03:00:00|63867.3|63857.3|63863|63853|63872.9|63857.3|63860.3|63846.3|522
1637118300000|2021-11-17 03:05:00|63863.2|63853.2|63859.5|63849.5|63868.2|63853.3|63853.9|63835.3|654
1637118600000|2021-11-17 03:10:00|63859.4|63849.4|63856|63846|63868.1|63853.7|63855.6|63840.8|514
1637118900000|2021-11-17 03:15:00|63856.3|63846.3|63862|63852|63865.4|63853.1|63855.8|63842.4|449
1637119200000|2021-11-17 03:20:00|63861.6|63851.6|63871.6|63861.6|63876.6|63861.7|63860.5|63850.5|568
1637119500000|2021-11-17 03:25:00|63871.5|63861.5|63872.8|63862.8|63877|63863.2|63865|63849.4|550
1637119800000|2021-11-17 03:30:00|63872.9|63862.9|63890.2|63880.2|63893.8|63880.9|63872|63857.9|533
1637120100000|2021-11-17 03:35:00|63890.4|63880.4|63900.2|63890.2|63908.3|63894|63890|63876.4|531
1637120400000|2021-11-17 03:40:00|63900.1|63890.1|63923.8|63903.8|63942.3|63922.3|63899.5|63884.3|959
1637120700000|2021-11-17 03:45:00|63924.1|63904.1|63913.6|63893.6|63932.5|63912.5|63908.5|63888.5|914
1637121000000|2021-11-17 03:50:00|63912.5|63892.5|63898.2|63888.2|63918.5|63898.5|63896.8|63881.8|785
1637121300000|2021-11-17 03:55:00|63898.1|63888.1|63903.1|63883.1|63910.7|63890.7|63897.4|63881.6|622
1637121600000|2021-11-17 04:00:00|63903.4|63883.4|63893.5|63883.5|63903.4|63883.7|63888|63872.9|623
1637121900000|2021-11-17 04:05:00|63893.6|63883.6|63906.8|63886.8|63907.5|63889.4|63892.1|63877.3|482
1637122200000|2021-11-17 04:10:00|63906.7|63886.7|63901.7|63881.7|63906.9|63891.2|63895.7|63881|441
1637122500000|2021-11-17 04:15:00|63902.1|63882.1|63894.2|63874.2|63902.1|63886.7|63891.2|63873.5|435
1637122800000|2021-11-17 04:20:00|63894.5|63874.5|63904.8|63884.8|63908.1|63888.1|63891.2|63873.6|580
1637123100000|2021-11-17 04:25:00|63904.9|63884.9|63903.4|63883.4|63909.8|63892.6|63897.7|63881.6|505
1637123400000|2021-11-17 04:30:00|63903.5|63883.5|63902.3|63882.3|63904.7|63888.3|63894.7|63879.7|338
1637123700000|2021-11-17 04:35:00|63902.5|63882.5|63893.4|63883.4|63903.4|63888|63893.1|63878.3|376
1637124000000|2021-11-17 04:40:00|63893.5|63883.5|63896.9|63886.9|63902.2|63887.2|63891|63878.4|371
1637124300000|2021-11-17 04:45:00|63897|63887|63906.4|63886.4|63906.7|63891.1|63894.9|63880.7|372
1637124600000|2021-11-17 04:50:00|63906.3|63886.3|63902.9|63882.9|63908.2|63892.5|63897.6|63882.5|330
1637124900000|2021-11-17 04:55:00|63903.2|63883.2|63903|63883|63907.9|63891.5|63898|63882.6|415
1637125200000|2021-11-17 05:00:00|63903.1|63883.1|63892.2|63882.2|63903.1|63884.6|63887.3|63873.2|486
1637125500000|2021-11-17 05:05:00|63892.4|63882.4|63885.8|63865.8|63897.6|63883.2|63880.9|63865.8|493
1637125800000|2021-11-17 05:10:00|63886|63866|63878.7|63868.7|63886.2|63870.5|63876.6|63861.7|410
1637126100000|2021-11-17 05:15:00|63878.5|63868.5|63887.8|63877.8|63892.8|63877.8|63877.8|63863.9|381
1637126400000|2021-11-17 05:20:00|63893.1|63873.1|63883.7|63873.7|63894|63879|63882.4|63867.5|380
1637126700000|2021-11-17 05:25:00|63883.8|63873.8|63889.3|63869.3|63893.2|63877.4|63883.6|63869.2|378
1637127000000|2021-11-17 05:30:00|63889.4|63869.4|63881.3|63871.3|63892.3|63877.9|63878.6|63868|502
1637127300000|2021-11-17 05:35:00|63881.1|63871.1|63884.3|63864.3|63888|63874.3|63876.1|63861.3|520
1637127600000|2021-11-17 05:40:00|63884.2|63864.2|63881|63861|63884.6|63870|63872.9|63858.6|493
1637127900000|2021-11-17 05:45:00|63881.2|63861.2|63873.5|63863.5|63889.7|63873|63873.5|63858.7|533
1637128200000|2021-11-17 05:50:00|63878.5|63858.5|63880.7|63860.7|63882|63866.6|63870.8|63857.2|495
1637128500000|2021-11-17 05:55:00|63880.8|63860.8|63895.1|63875.1|63895.4|63880|63876.5|63860.3|635
1637128800000|2021-11-17 06:00:00|63890|63880|63871.3|63861.3|63892.8|63880|63868.6|63853.9|458
1637129100000|2021-11-17 06:05:00|63871.4|63861.4|63874.9|63864.9|63881.6|63867.5|63866.6|63853.7|514
1637129400000|2021-11-17 06:10:00|63875|63865|63874.1|63854.1|63883.1|63868.2|63868.8|63853.7|491
1637129700000|2021-11-17 06:15:00|63874.7|63854.7|63867.8|63857.8|63878.4|63863.6|63866.7|63851.5|550
1637130000000|2021-11-17 06:20:00|63868|63858|63864.3|63854.3|63873.5|63858.4|63857.1|63843|527
1637130300000|2021-11-17 06:25:00|63864.2|63854.2|63873|63863|63878.8|63864.3|63861|63846.5|439
1637130600000|2021-11-17 06:30:00|63873.3|63863.3|63871.3|63861.3|63879.3|63864.3|63863|63852.7|454
1637130900000|2021-11-17 06:35:00|63871.1|63861.1|63875.9|63855.9|63877.3|63862.2|63862.6|63846.7|529
1637131200000|2021-11-17 06:40:00|63870.9|63860.9|63861.8|63851.8|63880.5|63865.7|63861|63846.3|544
1637131500000|2021-11-17 06:45:00|63861.6|63851.6|63869.8|63859.8|63875.5|63860.7|63856.2|63842.9|514
1637131800000|2021-11-17 06:50:00|63870.2|63860.2|63860.9|63850.9|63875.1|63860.8|63859.5|63845.6|497
1637132100000|2021-11-17 06:55:00|63860.8|63850.8|63877.2|63867.2|63881.9|63867.2|63860.3|63845.7|676
1637132400000|2021-11-17 07:00:00|63877.4|63867.4|63874.7|63864.7|63881.6|63867.5|63865.6|63850.4|759
1637132700000|2021-11-17 07:05:00|63874.6|63864.6|63872.7|63862.7|63879|63864.8|63866.8|63852.2|565
1637133000000|2021-11-17 07:10:00|63872.8|63862.8|63872.7|63862.7|63887.5|63871.4|63866.9|63852.9|569
1637133300000|2021-11-17 07:15:00|63872.9|63862.9|63872.2|63862.2|63887.6|63872.1|63867.3|63852.9|613
1637133600000|2021-11-17 07:20:00|63872.3|63862.3|63872.6|63862.6|63879.5|63865.7|63870.4|63856.9|592
1637133900000|2021-11-17 07:25:00|63872.2|63862.2|63864.7|63854.7|63879.7|63864.7|63859.8|63845.2|567
1637134200000|2021-11-17 07:30:00|63864.6|63854.6|63866.2|63856.2|63872.8|63859.7|63863.7|63852.5|526
1637134500000|2021-11-17 07:35:00|63866.5|63856.5|63868.9|63858.9|63877.9|63863.1|63865.7|63852.1|562
1637134800000|2021-11-17 07:40:00|63869|63859|63881.9|63871.9|63882.6|63872.6|63868.3|63854.1|455
1637135100000|2021-11-17 07:45:00|63881.8|63871.8|63890.7|63880.7|63896|63883.1|63881.8|63868.2|504
1637135400000|2021-11-17 07:50:00|63890.9|63880.9|63877|63867|63893.7|63880.9|63874.5|63861.6|635
1637135700000|2021-11-17 07:55:00|63881.8|63861.8|63886.3|63876.3|63891.9|63876.7|63875.5|63861.8|649
1637136000000|2021-11-17 08:00:00|63886.9|63876.9|63882.5|63872.5|63891.7|63880.4|63875.7|63860.8|622
1637136300000|2021-11-17 08:05:00|63882.6|63872.6|63882.2|63872.2|63890.6|63878.8|63879.9|63869.9|613
1637136600000|2021-11-17 08:10:00|63882.3|63872.3|63865.2|63855.2|63883.7|63872.8|63862.9|63848|611
1637136900000|2021-11-17 08:15:00|63865.1|63855.1|63851.6|63841.6|63869.6|63855.3|63851.4|63841.4|496
1637137200000|2021-11-17 08:20:00|63851.8|63841.8|63845.9|63835.9|63858.1|63845.2|63844.4|63828.9|633
1637137500000|2021-11-17 08:25:00|63846|63836|63833.4|63823.4|63851.9|63837.1|63824.6|63810.5|764
1637137800000|2021-11-17 08:30:00|63833.3|63823.3|63837.2|63827.2|63843.9|63830.2|63829.3|63814.9|659
1637138100000|2021-11-17 08:35:00|63837.7|63827.7|63836|63826|63849.3|63834.9|63834.3|63820.3|564
1637138400000|2021-11-17 08:40:00|63835.9|63825.9|63807.8|63797.8|63841|63831|63800.8|63789.3|607
1637138700000|2021-11-17 08:45:00|63814.7|63794.7|63820.4|63810.4|63828.4|63813.6|63809.4|63793.5|527
1637139000000|2021-11-17 08:50:00|63820.6|63810.6|63817.6|63807.6|63830.9|63817.1|63813.8|63800.1|573
1637139300000|2021-11-17 08:55:00|63817.5|63807.5|63809.1|63799.1|63821.5|63807.5|63795.2|63781.4|669
1637139600000|2021-11-17 09:00:00|63809.2|63799.2|63822.5|63812.5|63828.3|63813.7|63808.5|63794.7|603
1637139900000|2021-11-17 09:05:00|63822.4|63812.4|63827.7|63817.7|63838.6|63823.4|63821.5|63807|489
1637140200000|2021-11-17 09:10:00|63828.4|63818.4|63831.9|63821.9|63832.3|63821.9|63821.2|63807.5|471
1637140500000|2021-11-17 09:15:00|63831.8|63821.8|63841.7|63821.7|63844.2|63829.2|63828.7|63815.4|552
1637140800000|2021-11-17 09:20:00|63841.6|63821.6|63829.2|63819.2|63853.2|63834.9|63829.1|63814.5|573
1637141100000|2021-11-17 09:25:00|63834.2|63814.2|63836.2|63816.2|63838.5|63824.9|63826|63811|579
1637141400000|2021-11-17 09:30:00|63831.4|63821.4|63826.1|63816.1|63840.8|63825.9|63823.2|63809.3|482
1637141700000|2021-11-17 09:35:00|63826.3|63816.3|63831.2|63821.2|63840.1|63825.3|63826.1|63811.9|516
1637142000000|2021-11-17 09:40:00|63831.3|63821.3|63830.2|63820.2|63836.9|63822|63825|63812.8|525
1637142300000|2021-11-17 09:45:00|63830.1|63820.1|63833|63823|63845.1|63829.4|63827.4|63817.4|593
1637142600000|2021-11-17 09:50:00|63832.9|63822.9|63833.6|63823.6|63840.5|63828.2|63828.1|63813.2|551
1637142900000|2021-11-17 09:55:00|63833.4|63823.4|63829.9|63809.9|63840.3|63825.6|63826.2|63809.8|383
1637143200000|2021-11-17 10:00:00|63829.7|63809.7|63832.6|63812.6|63833.8|63815.1|63821.7|63806.3|418
1637143500000|2021-11-17 10:05:00|63832.2|63812.2|63830.8|63820.8|63835.7|63820.9|63824.3|63809.4|410
1637143800000|2021-11-17 10:10:00|63830.7|63820.7|63834.8|63824.8|63842.4|63827.5|63830.5|63817.1|310
1637144100000|2021-11-17 10:15:00|63834.7|63824.7|63833.9|63823.9|63839.7|63824.8|63829.4|63815.3|400
1637144400000|2021-11-17 10:20:00|63834.1|63824.1|63826.1|63816.1|63840.9|63825.9|63825.8|63810.9|488
1637144700000|2021-11-17 10:25:00|63826.2|63816.2|63821|63811|63833.5|63817.5|63820.6|63806.8|436
1637145000000|2021-11-17 10:30:00|63820.8|63810.8|63819.5|63809.5|63827.2|63813.5|63817.4|63802.8|378
1637145300000|2021-11-17 10:35:00|63824.6|63804.6|63820.6|63810.6|63826.8|63812.9|63817|63804|325
1637145600000|2021-11-17 10:40:00|63820.5|63810.5|63821.1|63811.1|63830|63815.1|63819.6|63806.2|370
1637145900000|2021-11-17 10:45:00|63821.2|63811.2|63813.1|63793.1|63824.7|63811.6|63807.3|63792.3|508
1637146200000|2021-11-17 10:50:00|63812.8|63792.8|63816.7|63806.7|63822|63806.9|63802.6|63791.3|455
1637146500000|2021-11-17 10:55:00|63816.6|63806.6|63814.5|63804.5|63825.1|63811|63812.4|63797.2|461
1637146800000|2021-11-17 11:00:00|63814.6|63804.6|63822.4|63812.4|63822.4|63812.4|63812|63797|378
1637147100000|2021-11-17 11:05:00|63822.3|63812.3|63819.5|63799.5|63827.7|63813.9|63814.2|63799.2|575
1637147400000|2021-11-17 11:10:00|63819.6|63799.6|63821.5|63801.5|63825.9|63811.2|63812|63797.3|487
1637147700000|2021-11-17 11:15:00|63821.4|63801.4|63813.2|63803.2|63822.7|63808.4|63812.7|63798.6|388
1637148000000|2021-11-17 11:20:00|63811.7|63801.7|63803.1|63793.1|63815|63801.7|63803.1|63788.1|348
1637148300000|2021-11-17 11:25:00|63803|63793|63803.1|63783.1|63808|63793.2|63797.6|63782.5|343
1637148600000|2021-11-17 11:30:00|63803.2|63783.2|63796.7|63776.7|63803.7|63787|63789.9|63774.1|523
1637148900000|2021-11-17 11:35:00|63796.8|63776.8|63799.3|63789.3|63804.6|63789.4|63793.1|63776.8|424
1637149200000|2021-11-17 11:40:00|63799.2|63789.2|63797.4|63787.4|63805.5|63790.4|63795.3|63780.3|291
1637149500000|2021-11-17 11:45:00|63797.3|63787.3|63792.6|63782.6|63801.3|63787.7|63791.5|63776.1|293
1637149800000|2021-11-17 11:50:00|63792.7|63782.7|63792.7|63782.7|63799.9|63783.8|63790.9|63776.2|369
1637150100000|2021-11-17 11:55:00|63792.5|63782.5|63782.7|63772.7|63797.2|63782.9|63782.2|63767.2|339
1637150400000|2021-11-17 12:00:00|63782.5|63772.5|63764.3|63754.3|63788.6|63773.4|63763.7|63748.1|627
1637150700000|2021-11-17 12:05:00|63764.2|63754.2|63762.5|63752.5|63772.3|63759.5|63762.2|63747.2|497
1637151000000|2021-11-17 12:10:00|63761.7|63751.7|63759.8|63749.8|63768.5|63754.5|63756.5|63741.7|449
1637151300000|2021-11-17 12:15:00|63759.9|63749.9|63762.1|63742.1|63764.2|63751.8|63755.2|63741.6|543
1637151600000|2021-11-17 12:20:00|63761.9|63741.9|63762.3|63752.3|63768.3|63753.2|63757.2|63741.8|437
1637151900000|2021-11-17 12:25:00|63762.4|63752.4|63768.9|63758.9|63773|63759.4|63761.6|63747.7|384
1637152200000|2021-11-17 12:30:00|63769|63759|63766.6|63756.6|63769.9|63759.9|63766.3|63756.3|390
1637152500000|2021-11-17 12:35:00|63766.5|63756.5|63769.4|63759.4|63773.5|63759.7|63762|63748.1|302
1637152800000|2021-11-17 12:40:00|63769.3|63759.3|63773|63753|63773|63760|63766.4|63752.6|262
1637153100000|2021-11-17 12:45:00|63772.9|63752.9|63768.5|63758.5|63774.3|63760.6|63764.4|63749.8|315
1637153400000|2021-11-17 12:50:00|63768.6|63758.6|63767.3|63757.3|63774.8|63760|63766|63751.4|333
1637153700000|2021-11-17 12:55:00|63767.6|63757.6|63770.5|63760.5|63776|63761.9|63767.3|63753.9|360
1637154000000|2021-11-17 13:00:00|63770.7|63760.7|63789.8|63779.8|63798.7|63783.8|63769.8|63757.3|775
1637154300000|2021-11-17 13:05:00|63789.9|63779.9|63788.3|63768.3|63797.8|63783|63782.7|63767.8|709
1637154600000|2021-11-17 13:10:00|63788.1|63768.1|63796.7|63786.7|63799.9|63786.9|63778.5|63764.2|675
1637154900000|2021-11-17 13:15:00|63797.1|63787.1|63797.9|63787.9|63807|63791.7|63792|63778.2|548
1637155200000|2021-11-17 13:20:00|63802.3|63782.3|63810.3|63790.3|63815.1|63800.1|63797.8|63782.3|553
1637155500000|2021-11-17 13:25:00|63810|63790|63794.3|63774.3|63810.3|63795.4|63786.4|63771.4|499
1637155800000|2021-11-17 13:30:00|63794|63774|63793|63773|63799.4|63784|63782.7|63767.5|687
1637156100000|2021-11-17 13:35:00|63794|63774|63816.1|63796.1|63816.1|63798.3|63788.8|63774|703
1637156400000|2021-11-17 13:40:00|63815.9|63795.9|63798.3|63788.3|63818.4|63801.7|63798.3|63783.3|698
1637156700000|2021-11-17 13:45:00|63803.2|63783.2|63812.6|63792.6|63814|63797.7|63793.8|63777.6|677
1637157000000|2021-11-17 13:50:00|63812.8|63792.8|63811.6|63791.6|63817|63803.1|63806.8|63791.6|525
1637157300000|2021-11-17 13:55:00|63811.2|63791.2|63808.6|63798.6|63814.1|63798.6|63794.1|63779.8|554
1637157600000|2021-11-17 14:00:00|63813.6|63793.6|63804.5|63784.5|63813.6|63798|63792.8|63777.8|578
1637157900000|2021-11-17 14:05:00|63804.7|63784.7|63803.1|63783.1|63809.8|63794.3|63793.4|63777.6|700
1637158200000|2021-11-17 14:10:00|63798.2|63788.2|63799.3|63779.3|63808.4|63791.4|63794.1|63778.9|593
1637158500000|2021-11-17 14:15:00|63799.2|63779.2|63801|63781|63810|63795.2|63795.4|63777.5|587
1637158800000|2021-11-17 14:20:00|63801.1|63781.1|63793.3|63773.3|63803.1|63787.8|63787.3|63772.5|551
1637159100000|2021-11-17 14:25:00|63792.4|63772.4|63803.9|63783.9|63804.6|63788.3|63784|63769.1|677
1637159400000|2021-11-17 14:30:00|63803.2|63783.2|63819.3|63799.3|63823|63805.9|63796.2|63777.4|847
1637159700000|2021-11-17 14:35:00|63819.2|63799.2|63810.1|63790.1|63822.9|63807.5|63808.4|63788.8|779
1637160000000|2021-11-17 14:40:00|63810.2|63790.2|63789.7|63769.7|63810.4|63793.2|63786.8|63768.8|672
1637160300000|2021-11-17 14:45:00|63789.8|63769.8|63792|63772|63797.9|63780.6|63782.7|63766.6|711
1637160600000|2021-11-17 14:50:00|63792.1|63772.1|63801.3|63781.3|63803|63786.2|63786.2|63771.1|622
1637160900000|2021-11-17 14:55:00|63801.1|63781.1|63803.2|63783.2|63814.4|63799.6|63796.5|63780.9|677
1637161200000|2021-11-17 15:00:00|63797.8|63787.8|63793.2|63783.2|63804.5|63789.7|63787.8|63773.5|703
1637161500000|2021-11-17 15:05:00|63794.1|63784.1|63792.6|63772.6|63801.6|63789.2|63784.5|63772.4|469
1637161800000|2021-11-17 15:10:00|63792.5|63772.5|63794|63774|63794.1|63778.8|63779.2|63765.2|609
1637162100000|2021-11-17 15:15:00|63793.9|63773.9|63792.2|63772.2|63797.6|63782.2|63785|63770.3|523
1637162400000|2021-11-17 15:20:00|63792.1|63772.1|63787|63777|63796.4|63780|63781.3|63766.5|629
1637162700000|2021-11-17 15:25:00|63787.3|63777.3|63793.2|63773.2|63794.5|63779.4|63784.8|63769.8|604
1637163000000|2021-11-17 15:30:00|63793.1|63773.1|63793.6|63773.6|63797.2|63781.2|63785.8|63770.8|628
1637163300000|2021-11-17 15:35:00|63793.7|63773.7|63793.6|63773.6|63794.1|63778.3|63787.4|63768.2|519
1637163600000|2021-11-17 15:40:00|63793.5|63773.5|63805.5|63785.5|63805.9|63789.4|63787.4|63772.3|466
1637163900000|2021-11-17 15:45:00|63805.4|63785.4|63815.2|63805.2|63820.7|63806.2|63802.4|63785.4|617
1637164200000|2021-11-17 15:50:00|63815.1|63805.1|63795.2|63775.2|63818.3|63805.1|63788.4|63773.4|557
1637164500000|2021-11-17 15:55:00|63795|63775|63772.9|63762.9|63795.5|63780.3|63770.6|63753.9|788
1637164800000|2021-11-17 16:00:00|63772.8|63762.8|63784.6|63764.6|63786.2|63770.3|63765.7|63750|721
1637165100000|2021-11-17 16:05:00|63784.9|63764.9|63790.1|63770.1|63798.4|63782.1|63783.4|63763.4|684
1637165400000|2021-11-17 16:10:00|63789.9|63769.9|63789.4|63769.4|63790.7|63774.7|63782.1|63766.3|453
1637165700000|2021-11-17 16:15:00|63789.3|63769.3|63790.2|63770.2|63796.2|63780.9|63783.3|63768.2|458
1637166000000|2021-11-17 16:20:00|63790|63770|63796.6|63776.6|63799.4|63783.6|63786.9|63769.9|500
1637166300000|2021-11-17 16:25:00|63796.5|63776.5|63814.1|63794.1|63817.5|63797.5|63786.5|63771.3|596
1637166600000|2021-11-17 16:30:00|63813.4|63793.4|63804.3|63794.3|63817.9|63797.9|63803.9|63787.2|556
1637166900000|2021-11-17 16:35:00|63804.2|63794.2|63804.5|63784.5|63811.8|63796.2|63793.2|63778.5|543
1637167200000|2021-11-17 16:40:00|63804.2|63784.2|63809.4|63789.4|63813.2|63798.3|63798.7|63782.9|511
1637167500000|2021-11-17 16:45:00|63809.5|63789.5|63802.6|63782.6|63810|63795.1|63788.4|63772.6|526
1637167800000|2021-11-17 16:50:00|63802.3|63782.3|63796.6|63786.6|63804.9|63789.9|63796.5|63781.7|428
1637168100000|2021-11-17 16:55:00|63796.5|63786.5|63789.6|63769.6|63802.4|63787.2|63783.3|63765.2|497
1637168400000|2021-11-17 17:00:00|63789.9|63769.9|63792.3|63772.3|63795.7|63780.8|63782.6|63765.9|451
1637168700000|2021-11-17 17:05:00|63792.4|63772.4|63788.9|63768.9|63792.4|63777.4|63780.5|63765.3|411
1637169000000|2021-11-17 17:10:00|63789.1|63769.1|63784.5|63764.5|63789.4|63774.2|63776.3|63761.3|424
1637169300000|2021-11-17 17:15:00|63784.4|63764.4|63783.6|63763.6|63785.4|63769|63774.3|63756.7|465
1637169600000|2021-11-17 17:20:00|63783.5|63763.5|63787.5|63767.5|63787.5|63767.5|63773.8|63759|462
1637169900000|2021-11-17 17:25:00|63787.1|63767.1|63788.7|63768.7|63801.2|63783.2|63784.4|63764.4|500
1637170200000|2021-11-17 17:30:00|63788.8|63768.8|63784.6|63764.6|63795.1|63778.9|63783.2|63764.3|419
1637170500000|2021-11-17 17:35:00|63784.5|63764.5|63778.3|63758.3|63787.5|63771.9|63771.1|63755.9|376
1637170800000|2021-11-17 17:40:00|63778.4|63758.4|63765.9|63745.9|63781|63765.1|63765.6|63745.6|472
1637171100000|2021-11-17 17:45:00|63765.8|63745.8|63769.2|63749.2|63771.6|63752.5|63760|63744.3|568
1637171400000|2021-11-17 17:50:00|63769.1|63749.1|63770.5|63750.5|63773.7|63753.7|63761.8|63745|667
1637171700000|2021-11-17 17:55:00|63770.6|63750.6|63777.2|63757.2|63778.7|63762.1|63767.2|63749.3|582
1637172000000|2021-11-17 18:00:00|63777.3|63757.3|63777.2|63757.2|63796.2|63776.2|63773.4|63755|665
1637172300000|2021-11-17 18:05:00|63777.1|63757.1|63768.1|63748.1|63777.1|63758.8|63763.4|63746|580
1637172600000|2021-11-17 18:10:00|63768|63748|63771.5|63751.5|63775.2|63760.1|63764.5|63747.9|507
1637172900000|2021-11-17 18:15:00|63771.6|63751.6|63771.1|63751.1|63781.5|63764.7|63765.6|63750.5|569
1637173200000|2021-11-17 18:20:00|63771.2|63751.2|63770.5|63750.5|63776|63760|63763.5|63746.9|521
1637173500000|2021-11-17 18:25:00|63770.6|63750.6|63760.7|63750.7|63770.6|63754|63759.9|63745|534
1637173800000|2021-11-17 18:30:00|63760.4|63750.4|63770.9|63750.9|63772.6|63757.1|63760.4|63746.1|444
1637174100000|2021-11-17 18:35:00|63770.8|63750.8|63772.6|63752.6|63773.6|63758.7|63764.6|63748.2|465
1637174400000|2021-11-17 18:40:00|63772.7|63752.7|63766.7|63746.7|63775.2|63759|63761.4|63745.5|558
1637174700000|2021-11-17 18:45:00|63767|63747|63774.1|63754.1|63775.2|63758.5|63764.2|63746|488
1637175000000|2021-11-17 18:50:00|63774.2|63754.2|63769.3|63749.3|63775.3|63757.2|63764.3|63748.6|420
1637175300000|2021-11-17 18:55:00|63769.5|63749.5|63761.7|63741.7|63772.6|63753.9|63760.4|63740.4|498
1637175600000|2021-11-17 19:00:00|63761.5|63741.5|63764.7|63744.7|63767|63750.6|63755.8|63740.4|419
1637175900000|2021-11-17 19:05:00|63764.4|63744.4|63767.6|63747.6|63768.7|63753.5|63759.4|63743.7|449
1637176200000|2021-11-17 19:10:00|63767.5|63747.5|63768.1|63748.1|63769.7|63753.3|63762.9|63747.3|341
1637176500000|2021-11-17 19:15:00|63768|63748|63773.4|63753.4|63773.8|63756.3|63766.2|63746.8|459
1637176800000|2021-11-17 19:20:00|63773.3|63753.3|63783.7|63763.7|63786.5|63770.7|63773.3|63753.3|443
1637177100000|2021-11-17 19:25:00|63783.8|63763.8|63774.5|63754.5|63784.3|63768.3|63768.1|63752.4|381
1637177400000|2021-11-17 19:30:00|63774.8|63754.8|63764.6|63744.6|63775.5|63760.4|63761.3|63744.3|545
1637177700000|2021-11-17 19:35:00|63764.8|63744.8|63764.4|63744.4|63764.9|63748.3|63757.4|63742.2|340
1637178000000|2021-11-17 19:40:00|63764.5|63744.5|63763.2|63743.2|63765.1|63748.3|63758|63742.4|366
1637178300000|2021-11-17 19:45:00|63762.8|63742.8|63763.1|63743.1|63763.9|63748.3|63756.9|63741.6|339
1637178600000|2021-11-17 19:50:00|63762.6|63742.6|63762.1|63742.1|63764.2|63748.1|63758|63742|342
1637178900000|2021-11-17 19:55:00|63762|63742|63761.9|63741.9|63762.8|63747.6|63756.9|63741.7|275
1637179200000|2021-11-17 20:00:00|63762|63742|63763|63743|63764.2|63748|63757.7|63742|252
1637179500000|2021-11-17 20:05:00|63762.9|63742.9|63764.2|63744.2|63764.7|63749.5|63758.3|63742.8|210
1637179800000|2021-11-17 20:10:00|63764.1|63744.1|63763.7|63743.7|63764.5|63749.1|63757.7|63742.3|235
1637180100000|2021-11-17 20:15:00|63763.8|63743.8|63746.3|63726.3|63763.9|63747.8|63745|63725.7|358
1637180400000|2021-11-17 20:20:00|63745.8|63725.8|63743.2|63723.2|63747.1|63732.1|63741.3|63722.7|315
1637180700000|2021-11-17 20:25:00|63743.1|63723.1|63743.8|63723.8|63745.1|63725.1|63742.1|63722.1|307
1637181000000|2021-11-17 20:30:00|63744.2|63724.2|63737.1|63717.1|63744.9|63728.2|63736.8|63716.8|230
1637181300000|2021-11-17 20:35:00|63736.9|63716.9|63733.3|63723.3|63739.2|63723.7|63733|63716.7|210
1637181600000|2021-11-17 20:40:00|63738.3|63718.3|63737.2|63717.2|63739.6|63722|63732|63716.6|249
1637181900000|2021-11-17 20:45:00|63737.3|63717.3|63739|63719|63739.3|63724.1|63733.8|63716.4|212
1637182200000|2021-11-17 20:50:00|63738.6|63718.6|63738.5|63718.5|63741.2|63725.1|63733.2|63717.4|308
1637182500000|2021-11-17 20:55:00|63738.3|63718.3|63735.4|63715.4|63738.6|63721|63730.2|63715.1|269
1637182800000|2021-11-17 21:00:00|63735.9|63715.9|63740.1|63720.1|63741.7|63721.7|63735.8|63715.8|329
1637183100000|2021-11-17 21:05:00|63740|63720|63734.7|63714.7|63740.6|63720.6|63733.6|63713.6|277
1637183400000|2021-11-17 21:10:00|63734.5|63714.5|63740.7|63720.7|63743.9|63723.9|63734|63714|285
1637183700000|2021-11-17 21:15:00|63740.4|63720.4|63738.2|63718.2|63742.3|63722.3|63737.9|63717.9|219
1637184000000|2021-11-17 21:20:00|63738.1|63718.1|63738.7|63718.7|63739|63719|63737.7|63717.7|195
1637184300000|2021-11-17 21:25:00|63738.5|63718.5|63740.5|63720.5|63741|63721|63738.5|63718.5|195
1637184600000|2021-11-17 21:30:00|63740.1|63720.1|63744.2|63724.2|63747.9|63727.9|63739.7|63719.7|272
1637184900000|2021-11-17 21:35:00|63744|63724|63753.8|63733.8|63755.5|63735.5|63743.8|63723.8|348
1637185200000|2021-11-17 21:40:00|63753.5|63733.5|63749.2|63729.2|63753.7|63733.7|63748.3|63728.3|261
1637185500000|2021-11-17 21:45:00|63749.3|63729.3|63755|63735|63762|63737.3|63744.9|63724.9|320
1637185800000|2021-11-17 21:50:00|63754.6|63734.6|63755.1|63735.1|63757.7|63736|63751.6|63726|212
1637186100000|2021-11-17 21:55:00|63755.5|63735.5|63779.5|63727.4|63779.7|63736.7|63754.6|63724.5|246
1637186400000|2021-11-17 22:00:00|63779.6|63726.6|63781.8|63720.1|63792.2|63731.7|63759.3|63710.9|132
1637186700000|2021-11-17 22:05:00|63778.5|63718|63778.8|63726.8|63791|63730.2|63774.8|63692.7|173
1637187000000|2021-11-17 22:10:00|63783.5|63721.9|63778.7|63715.4|63786.8|63731.9|63772.8|63712.8|218
1637187300000|2021-11-17 22:15:00|63778.2|63718.1|63774.4|63722.3|63784.6|63732.4|63770|63713.9|230
1637187600000|2021-11-17 22:20:00|63774.5|63723.9|63777.3|63722.9|63786.6|63734.7|63771.1|63715.4|223
1637187900000|2021-11-17 22:25:00|63783|63718.7|63779.9|63721.3|63787.5|63728.8|63776.8|63708.8|195
1637188200000|2021-11-17 22:30:00|63784.1|63725.1|63781.3|63722|63785.6|63726.9|63776.3|63713.5|264
1637188500000|2021-11-17 22:35:00|63781.4|63722.1|63768|63726.8|63781.8|63728.7|63767.6|63721.2|366
1637188800000|2021-11-17 22:40:00|63770.3|63726.4|63769.7|63731.7|63772.4|63734.4|63767.4|63723|281
1637189100000|2021-11-17 22:45:00|63768.9|63727.2|63768.4|63728.9|63774.7|63732.9|63764.8|63725.4|250
1637189400000|2021-11-17 22:50:00|63771|63728.2|63773.9|63724.7|63781.1|63732.7|63765.2|63722.5|308
1637189700000|2021-11-17 22:55:00|63772.1|63725.2|63773.4|63727.8|63778.9|63729.7|63769.8|63720.9|418
1637190000000|2021-11-17 23:00:00|63773.9|63728.9|63769|63730.3|63773.9|63740.5|63758.7|63724.1|684
1637190300000|2021-11-17 23:05:00|63768.9|63730.8|63774|63727.8|63779.4|63735.8|63766.2|63718.5|612
1637190600000|2021-11-17 23:10:00|63773.6|63729.2|63770.1|63736.2|63778.9|63738.2|63766.9|63725.1|361
1637190900000|2021-11-17 23:15:00|63770.6|63736.4|63772.9|63733|63779.9|63741.4|63761.1|63726.9|298
1637191200000|2021-11-17 23:20:00|63773.3|63733.4|63770|63728.3|63778.8|63745.7|63764.8|63725.8|462
1637191500000|2021-11-17 23:25:00|63770.3|63728.6|63752.6|63732.6|63773.5|63734.7|63750.2|63719.1|510
1637191800000|2021-11-17 23:30:00|63751.7|63731.7|63753.1|63733.1|63760.8|63733.9|63750.1|63723.2|210
1637192100000|2021-11-17 23:35:00|63753|63733|63756.1|63736.1|63761.5|63740|63751.9|63722.8|365
1637192400000|2021-11-17 23:40:00|63756.5|63736.5|63755.2|63735.2|63758.3|63737.8|63752.6|63727.2|279
1637192700000|2021-11-17 23:45:00|63755.4|63735.4|63764.7|63744.7|63768|63744.9|63753|63728.5|326
1637193000000|2021-11-17 23:50:00|63764.9|63744.9|63768|63748|63774.4|63754.4|63763.5|63743.5|306
1637193300000|2021-11-17 23:55:00|63768.1|63748.1|63766|63746|63771.7|63751.7|63760.4|63740.4|245
1637193600000|2021-11-18 00:00:00|63766.1|63746.1|63761.5|63741.5|63770.8|63750.8|63759.4|63739.4|473
1637193900000|2021-11-18 00:05:00|63761.4|63741.4|63751.7|63731.7|63761.5|63741.5|63749.7|63729.7|444
1637194200000|2021-11-18 00:10:00|63751.4|63731.4|63755.7|63735.7|63756.4|63736.4|63746.2|63726.2|384
1637194500000|2021-11-18 00:15:00|63755.9|63735.9|63756|63736|63756.3|63736.3|63754.2|63734.2|260
1637194800000|2021-11-18 00:20:00|63756.1|63736.1|63756.6|63736.6|63757.4|63737.4|63752.4|63732.4|300
1637195100000|2021-11-18 00:25:00|63756.7|63736.7|63757.2|63737.2|63758.3|63738.3|63751.6|63731.6|470
1637195400000|2021-11-18 00:30:00|63756.7|63736.7|63767|63747|63767.2|63747.2|63756.4|63736.4|467
1637195700000|2021-11-18 00:35:00|63767.2|63747.2|63770.3|63750.3|63777.8|63757.8|63765.7|63745.7|556
1637196000000|2021-11-18 00:40:00|63770.2|63750.2|63769.4|63749.4|63776.1|63756.1|63767.4|63747.4|535
1637196300000|2021-11-18 00:45:00|63769.2|63749.2|63759.4|63739.4|63769.2|63749.2|63757.6|63737.6|360
1637196600000|2021-11-18 00:50:00|63759.5|63739.5|63768.7|63748.7|63769.9|63749.9|63757.3|63738.5|594
1637196900000|2021-11-18 00:55:00|63766.8|63746.8|63771.7|63751.7|63771.7|63751.7|63758.3|63738.3|617
1637197200000|2021-11-18 01:00:00|63771.4|63751.4|63781.7|63761.7|63807.4|63787.4|63770.9|63750.9|860
1637197500000|2021-11-18 01:05:00|63781.1|63761.1|63783.3|63763.3|63790.8|63774.2|63776.7|63756.7|717
1637197800000|2021-11-18 01:10:00|63783.4|63763.4|63776.3|63756.3|63785.5|63765.5|63772.6|63752.6|578
1637198100000|2021-11-18 01:15:00|63776.5|63756.5|63777.2|63757.2|63789|63769|63773.3|63753.3|887
1637198400000|2021-11-18 01:20:00|63777.7|63757.7|63775.5|63755.5|63780.1|63760.1|63773.5|63753.5|698
1637198700000|2021-11-18 01:25:00|63775.4|63755.4|63772.5|63752.5|63779.1|63761.5|63765.7|63747.6|744
1637199000000|2021-11-18 01:30:00|63772.4|63752.4|63773.4|63753.4|63776|63760|63764.2|63748.5|750
1637199300000|2021-11-18 01:35:00|63773.1|63753.1|63791.3|63771.3|63793.8|63773.8|63763.9|63748.2|727
1637199600000|2021-11-18 01:40:00|63791.2|63771.2|63794.9|63774.9|63796.9|63780.1|63778.8|63763.7|745
1637199900000|2021-11-18 01:45:00|63794.6|63774.6|63791.7|63771.7|63797|63781.1|63778.8|63762.2|738
1637200200000|2021-11-18 01:50:00|63791.8|63771.8|63794|63774|63809.1|63789.1|63788.1|63771.8|709
1637200500000|2021-11-18 01:55:00|63791.5|63771.5|63788.1|63778.1|63798.5|63784.5|63782.6|63767.5|772
1637200800000|2021-11-18 02:00:00|63788.3|63778.3|63780.9|63770.9|63795.5|63780.5|63777.8|63763.5|762
1637201100000|2021-11-18 02:05:00|63781.2|63771.2|63779.1|63759.1|63796.9|63777.9|63773.7|63753.7|822
1637201400000|2021-11-18 02:10:00|63778.6|63758.6|63772.6|63752.6|63783.7|63769.7|63767.1|63750.4|687
1637201700000|2021-11-18 02:15:00|63772.2|63752.2|63762.7|63742.7|63772.2|63752.6|63756.1|63740.5|677
1637202000000|2021-11-18 02:20:00|63762.6|63742.6|63774.5|63754.5|63774.9|63754.9|63756.6|63742|679
1637202300000|2021-11-18 02:25:00|63774.3|63754.3|63764.4|63754.4|63779.6|63764.7|63757.5|63743.2|647
1637202600000|2021-11-18 02:30:00|63769.3|63749.3|63775.9|63765.9|63781.5|63768.3|63764.3|63749.2|678
1637202900000|2021-11-18 02:35:00|63775.8|63765.8|63772.7|63752.7|63783.6|63770.1|63768.8|63748.8|724
1637203200000|2021-11-18 02:40:00|63772.8|63752.8|63755.7|63745.7|63775|63758.8|63755.4|63740.8|650
1637203500000|2021-11-18 02:45:00|63755.6|63745.6|63769.6|63749.6|63770.7|63755.8|63753.5|63737.7|819
1637203800000|2021-11-18 02:50:00|63769.5|63749.5|63766.8|63746.8|63774.8|63759.8|63761.6|63746.6|598
1637204100000|2021-11-18 02:55:00|63766.9|63746.9|63771|63751|63772.1|63754.2|63753.7|63738|677
1637204400000|2021-11-18 03:00:00|63770.9|63750.9|63768.9|63748.9|63772.9|63756.5|63764.9|63745.3|657
1637204700000|2021-11-18 03:05:00|63769.2|63749.2|63768.4|63748.4|63769.5|63753.8|63763.8|63744.5|566
1637205000000|2021-11-18 03:10:00|63767.6|63747.6|63765.5|63755.5|63772.7|63757.2|63763.9|63746.9|632
1637205300000|2021-11-18 03:15:00|63765.4|63755.4|63777.1|63757.1|63777.5|63759.6|63764.3|63749.8|577
1637205600000|2021-11-18 03:20:00|63776.6|63756.6|63773.2|63753.2|63780.2|63764.9|63768.3|63753.2|481
1637205900000|2021-11-18 03:25:00|63773|63753|63778.1|63758.1|63780.5|63763.8|63771.2|63751.2|592
1637206200000|2021-11-18 03:30:00|63778.2|63758.2|63775.1|63755.1|63784.8|63764.8|63769.8|63753.2|530
1637206500000|2021-11-18 03:35:00|63775.2|63755.2|63767.7|63757.7|63775.8|63760.9|63766.5|63751.8|461
1637206800000|2021-11-18 03:40:00|63767.6|63757.6|63767.7|63757.7|63777.4|63762.3|63766.2|63751.2|450
1637207100000|2021-11-18 03:45:00|63768|63758|63773.3|63753.3|63776|63761.1|63767|63751|385
1637207400000|2021-11-18 03:50:00|63773.2|63753.2|63770.3|63760.3|63775.7|63760.5|63758.4|63743.8|425
1637207700000|2021-11-18 03:55:00|63770.2|63760.2|63775|63765|63780.1|63765.5|63769.2|63755.8|410
1637208000000|2021-11-18 04:00:00|63774.8|63764.8|63770|63760|63780|63767.2|63769.7|63755|436
1637208300000|2021-11-18 04:05:00|63769.9|63759.9|63765.9|63755.9|63775.3|63760.2|63765.3|63750.3|419
1637208600000|2021-11-18 04:10:00|63766.1|63756.1|63766.8|63756.8|63774|63757.4|63764|63750.1|425
1637208900000|2021-11-18 04:15:00|63766.7|63756.7|63763|63753|63774.6|63759.6|63762.3|63747.1|458
1637209200000|2021-11-18 04:20:00|63762.9|63752.9|63759.1|63749.1|63766.9|63753.2|63757.3|63741.7|392
1637209500000|2021-11-18 04:25:00|63759|63749|63756.7|63746.7|63767.3|63749.3|63756.6|63741.9|343
1637209800000|2021-11-18 04:30:00|63756.8|63746.8|63750.7|63740.7|63761.2|63749.2|63750|63735.3|468
1637210100000|2021-11-18 04:35:00|63750.8|63740.8|63746|63736|63755|63741.1|63745.2|63730.4|399
1637210400000|2021-11-18 04:40:00|63745.9|63735.9|63753.2|63733.2|63753.3|63738.6|63743.6|63728.9|285
1637210700000|2021-11-18 04:45:00|63753|63733|63758.2|63738.2|63760.1|63744|63747.7|63733|360
1637211000000|2021-11-18 04:50:00|63758.1|63738.1|63759.6|63739.6|63760.6|63746.1|63752.8|63738.1|275
1637211300000|2021-11-18 04:55:00|63754.6|63744.6|63770.9|63750.9|63771.6|63756.4|63754.4|63743.4|390
1637211600000|2021-11-18 05:00:00|63771.1|63751.1|63764.6|63744.6|63771.2|63753.4|63758.3|63743.3|485
1637211900000|2021-11-18 05:05:00|63765.3|63745.3|63772.7|63752.7|63777.3|63759.4|63762.7|63744.7|632
1637212200000|2021-11-18 05:10:00|63772.4|63752.4|63772.4|63752.4|63775.3|63758|63768|63748.7|604
1637212500000|2021-11-18 05:15:00|63773.3|63753.3|63769.5|63749.5|63773.5|63755.4|63765.1|63749.1|520
1637212800000|2021-11-18 05:20:00|63769.6|63749.6|63774.4|63754.4|63774.5|63758.8|63766|63749.3|422
1637213100000|2021-11-18 05:25:00|63774.3|63754.3|63777.5|63757.5|63779.7|63759.7|63773.1|63753.1|497
1637213400000|2021-11-18 05:30:00|63777.3|63757.3|63773.3|63763.3|63780.2|63764|63772.8|63755.6|519
1637213700000|2021-11-18 05:35:00|63773.4|63763.4|63768.4|63758.4|63777.6|63763.4|63767.2|63752.4|498
1637214000000|2021-11-18 05:40:00|63768.5|63758.5|63768.9|63758.9|63774|63760.8|63767.7|63753|466
1637214300000|2021-11-18 05:45:00|63769|63759|63776.1|63756.1|63776.6|63761.5|63768|63753.4|441
1637214600000|2021-11-18 05:50:00|63776.4|63756.4|63780.2|63760.2|63787.5|63772.5|63773.2|63756.2|486
1637214900000|2021-11-18 05:55:00|63780.3|63760.3|63766.6|63756.6|63780.4|63765.1|63765.4|63746.2|691
1637215200000|2021-11-18 06:00:00|63766.4|63756.4|63768.6|63758.6|63777.7|63763.1|63764|63750.5|595
1637215500000|2021-11-18 06:05:00|63768.7|63758.7|63784.5|63764.5|63784.7|63769.4|63768.6|63754.5|656
1637215800000|2021-11-18 06:10:00|63784.2|63764.2|63777.4|63767.4|63784.6|63769.7|63774.7|63760.1|513
1637216100000|2021-11-18 06:15:00|63777.5|63767.5|63774.4|63764.4|63788.8|63776.3|63774.4|63762.6|470
1637216400000|2021-11-18 06:20:00|63779.5|63759.5|63782.4|63762.4|63783.8|63768.8|63771.4|63757.4|459
1637216700000|2021-11-18 06:25:00|63782.5|63762.5|63789.9|63769.9|63792|63776.2|63778.4|63762.5|610
1637217000000|2021-11-18 06:30:00|63790|63770|63782.5|63772.5|63791|63776.5|63781.3|63766.6|505
1637217300000|2021-11-18 06:35:00|63782.3|63772.3|63784.2|63774.2|63789.8|63776.9|63781.2|63766.6|518
1637217600000|2021-11-18 06:40:00|63789.6|63769.6|63805.8|63795.8|63812.9|63798.6|63784.3|63769.4|586
1637217900000|2021-11-18 06:45:00|63805.9|63795.9|63791.6|63781.6|63813.2|63798|63791.1|63777.1|599
1637218200000|2021-11-18 06:50:00|63791.7|63781.7|63796.3|63786.3|63802.9|63790.9|63791.7|63778.8|558
1637218500000|2021-11-18 06:55:00|63796.2|63786.2|63792.7|63782.7|63800.8|63787.8|63791.3|63777.1|507
1637218800000|2021-11-18 07:00:00|63792.8|63782.8|63790.7|63780.7|63799.4|63785.8|63787.6|63773.4|391
1637219100000|2021-11-18 07:05:00|63790.6|63780.6|63788.2|63778.2|63797.6|63782.9|63786.9|63772.1|437
1637219400000|2021-11-18 07:10:00|63788|63778|63782.2|63772.2|63793.1|63781|63781.6|63769|420
1637219700000|2021-11-18 07:15:00|63783.2|63773.2|63776.3|63766.3|63789.1|63777.4|63770.8|63757.6|586
1637220000000|2021-11-18 07:20:00|63776.4|63766.4|63771.9|63761.9|63782|63769.5|63768.6|63758.2|504
1637220300000|2021-11-18 07:25:00|63771.8|63761.8|63783.4|63773.4|63789.5|63776.7|63771.8|63757.9|617
1637220600000|2021-11-18 07:30:00|63789|63769|63787.3|63767.3|63794|63779.8|63783.3|63767.3|514
1637220900000|2021-11-18 07:35:00|63787.2|63767.2|63787.6|63767.6|63788.5|63773.1|63772.4|63758|579
1637221200000|2021-11-18 07:40:00|63787.8|63767.8|63778.9|63768.9|63787.8|63772.5|63772.6|63757.4|600
1637221500000|2021-11-18 07:45:00|63778.8|63768.8|63782.1|63772.1|63791.3|63778|63778.2|63763.8|407
1637221800000|2021-11-18 07:50:00|63782.4|63772.4|63781.7|63771.7|63795.2|63781|63781.4|63767.1|433
1637222100000|2021-11-18 07:55:00|63781.5|63771.5|63776.1|63766.1|63787.4|63772.5|63772.8|63758|480
1637222400000|2021-11-18 08:00:00|63776.5|63766.5|63779.8|63769.8|63785.3|63771.3|63775.6|63760.7|561
1637222700000|2021-11-18 08:05:00|63779.9|63769.9|63775.8|63765.8|63788.2|63773.7|63775.8|63760.9|486
1637223000000|2021-11-18 08:10:00|63775.9|63765.9|63794.1|63784.1|63797.9|63785.9|63775.7|63761|560
1637223300000|2021-11-18 08:15:00|63794|63784|63806.5|63786.5|63808.9|63794.6|63789|63773.7|634
1637223600000|2021-11-18 08:20:00|63806.4|63786.4|63804.2|63794.2|63814.4|63802.9|63800.3|63786|591
1637223900000|2021-11-18 08:25:00|63804.4|63794.4|63816.4|63796.4|63826.7|63812.8|63804.1|63789.7|690
1637224200000|2021-11-18 08:30:00|63811.4|63801.4|63836.3|63816.3|63842.1|63824.4|63808.1|63793.4|654
1637224500000|2021-11-18 08:35:00|63830.9|63820.9|63826.4|63816.4|63846.9|63833.2|63825.7|63812|623
1637224800000|2021-11-18 08:40:00|63826.5|63816.5|63820.6|63800.6|63836.2|63823.3|63820.6|63800.6|568
1637225100000|2021-11-18 08:45:00|63820.8|63800.8|63829.1|63809.1|63838.7|63823.6|63815|63799.3|592
1637225400000|2021-11-18 08:50:00|63829|63809|63838.5|63818.5|63838.7|63823.8|63822.8|63807.8|547
1637225700000|2021-11-18 08:55:00|63838.6|63818.6|63817|63807|63844.4|63829.5|63815.9|63801.8|628
1637226000000|2021-11-18 09:00:00|63816.6|63806.6|63824.3|63804.3|63825.1|63810.9|63811.6|63797.2|655
1637226300000|2021-11-18 09:05:00|63823.7|63803.7|63829.5|63809.5|63831|63815.4|63816.5|63801|492
1637226600000|2021-11-18 09:10:00|63829.7|63809.7|63828.3|63808.3|63830.1|63815.3|63819.6|63804.4|525
1637226900000|2021-11-18 09:15:00|63827.9|63807.9|63833.8|63813.8|63833.8|63818.6|63822.6|63806.8|436
1637227200000|2021-11-18 09:20:00|63828.3|63818.3|63827.6|63807.6|63830.8|63818.3|63820.3|63805.3|543
1637227500000|2021-11-18 09:25:00|63827.7|63807.7|63824.8|63804.8|63827.9|63813.8|63818.8|63804.8|478
1637227800000|2021-11-18 09:30:00|63824.7|63804.7|63830.1|63810.1|63833.5|63818.3|63819.6|63804.6|661
1637228100000|2021-11-18 09:35:00|63829.7|63809.7|63831.1|63811.1|63833.5|63817.9|63821.6|63805.8|621
1637228400000|2021-11-18 09:40:00|63831|63811|63827.2|63817.2|63834.5|63819.9|63824.6|63809.7|520
1637228700000|2021-11-18 09:45:00|63832.3|63812.3|63837.1|63817.1|63839.7|63824.8|63827.1|63812.2|448
1637229000000|2021-11-18 09:50:00|63837.2|63817.2|63835.3|63815.3|63841.1|63826.4|63829.6|63813.3|506
1637229300000|2021-11-18 09:55:00|63835.2|63815.2|63832.3|63812.3|63839.8|63824.7|63826.1|63810.9|364
1637229600000|2021-11-18 10:00:00|63827.2|63817.2|63839.3|63819.3|63839.6|63824.5|63825.7|63810.7|431
1637229900000|2021-11-18 10:05:00|63839.4|63819.4|63837.3|63817.3|63843.4|63828.4|63830.1|63814.8|314
1637230200000|2021-11-18 10:10:00|63837.1|63817.1|63830.4|63820.4|63839.4|63824.2|63829.5|63814.1|248
1637230500000|2021-11-18 10:15:00|63830.7|63820.7|63834|63824|63839.8|63824.7|63829.3|63814.2|282
1637230800000|2021-11-18 10:20:00|63833.9|63823.9|63829.9|63819.9|63839.6|63825.1|63829.2|63814.5|344
1637231100000|2021-11-18 10:25:00|63828.1|63818.1|63831.3|63821.3|63837.4|63822.3|63826.6|63811.9|516
1637231400000|2021-11-18 10:30:00|63831.2|63821.2|63829.2|63819.2|63837.6|63822.8|63827.2|63813.3|389
1637231700000|2021-11-18 10:35:00|63829.3|63819.3|63837.2|63817.2|63837.9|63823.4|63827.3|63814|378
1637232000000|2021-11-18 10:40:00|63837.1|63817.1|63828.7|63818.7|63838.2|63823.4|63826.8|63812.1|408
1637232300000|2021-11-18 10:45:00|63828.8|63818.8|63829.3|63819.3|63837.9|63823.2|63827.1|63812.9|339
1637232600000|2021-11-18 10:50:00|63829.2|63819.2|63829.5|63819.5|63835.5|63820.8|63825.3|63810.7|407
1637232900000|2021-11-18 10:55:00|63829.4|63819.4|63830.5|63820.5|63835.4|63820.7|63827.5|63812.2|412
1637233200000|2021-11-18 11:00:00|63830.1|63820.1|63830.4|63820.4|63840.4|63824.3|63829.6|63813.5|577
1637233500000|2021-11-18 11:05:00|63830.5|63820.5|63835|63825|63839.8|63825.3|63830.2|63814.7|510
1637233800000|2021-11-18 11:10:00|63834.9|63824.9|63841.3|63831.3|63845.9|63831.7|63830.6|63815.8|399
1637234100000|2021-11-18 11:15:00|63841.2|63831.2|63844|63834|63852.6|63838.3|63841.2|63827.9|350
1637234400000|2021-11-18 11:20:00|63843.9|63833.9|63847.2|63837.2|63852.4|63837.6|63841.9|63827.4|423
1637234700000|2021-11-18 11:25:00|63852.2|63832.2|63851.2|63831.2|63852.2|63837.2|63843.3|63828.3|502
1637235000000|2021-11-18 11:30:00|63851|63831|63841.5|63821.5|63851.4|63834.9|63833.6|63818.6|503
1637235300000|2021-11-18 11:35:00|63842.2|63822.2|63848.8|63828.8|63849.8|63833.7|63834.5|63818.9|544
1637235600000|2021-11-18 11:40:00|63848.9|63828.9|63852.7|63832.7|63854.4|63840.7|63845.3|63828.1|470
1637235900000|2021-11-18 11:45:00|63852.6|63832.6|63855|63835|63855.5|63839.7|63843.8|63828.5|433
1637236200000|2021-11-18 11:50:00|63854.9|63834.9|63852.6|63842.6|63860.3|63845.2|63849.1|63834|393
1637236500000|2021-11-18 11:55:00|63858.2|63838.2|63845.5|63825.5|63861.4|63846.5|63843.6|63823.6|513
1637236800000|2021-11-18 12:00:00|63845.7|63825.7|63852|63832|63857|63837|63845|63825|466
1637237100000|2021-11-18 12:05:00|63852.2|63832.2|63859.3|63839.3|63860.4|63842.9|63844.6|63828.9|458
1637237400000|2021-11-18 12:10:00|63859.4|63839.4|63861.4|63841.4|63865.8|63849.8|63853.6|63838.6|415
1637237700000|2021-11-18 12:15:00|63861.2|63841.2|63862.4|63852.4|63867.5|63852.7|63852.2|63837.3|422
1637238000000|2021-11-18 12:20:00|63867.2|63847.2|63860.2|63850.2|63868.6|63853.7|63859.1|63844.5|390
1637238300000|2021-11-18 12:25:00|63860.4|63850.4|63870.6|63850.6|63872.2|63856.4|63859|63844.3|723
1637238600000|2021-11-18 12:30:00|63865.7|63855.7|63868.5|63858.5|63875|63860|63861.7|63846.6|511
1637238900000|2021-11-18 12:35:00|63868.3|63858.3|63868.9|63858.9|63874.3|63859.6|63863.7|63848.8|459
1637239200000|2021-11-18 12:40:00|63869.2|63859.2|63854.1|63844.1|63875.7|63861.4|63854|63839.1|538
1637239500000|2021-11-18 12:45:00|63859.1|63839.1|63846.6|63836.6|63860|63844.8|63841.2|63822.5|402
1637239800000|2021-11-18 12:50:00|63846.7|63836.7|63843.6|63833.6|63851.2|63836.8|63841|63826|264
1637240100000|2021-11-18 12:55:00|63843.3|63833.3|63864.1|63844.1|63865.5|63848.5|63841.3|63826|477
1637240400000|2021-11-18 13:00:00|63864|63844|63846.9|63826.9|63865.6|63850.1|63840.9|63825.5|616
1637240700000|2021-11-18 13:05:00|63846.8|63826.8|63831.9|63821.9|63847.2|63828.1|63831|63816.1|700
1637241000000|2021-11-18 13:10:00|63836.7|63816.7|63846.7|63826.7|63847.8|63832.1|63831.2|63816.3|661
1637241300000|2021-11-18 13:15:00|63846.8|63826.8|63855.8|63835.8|63858|63842.8|63841.3|63824.7|621
1637241600000|2021-11-18 13:20:00|63855.6|63835.6|63869.5|63849.5|63870.3|63850.7|63848.1|63830.6|735
1637241900000|2021-11-18 13:25:00|63869.7|63849.7|63877.1|63857.1|63877.9|63863.5|63866|63849|639
1637242200000|2021-11-18 13:30:00|63877.4|63857.4|63881.8|63861.8|63889|63873.3|63869.8|63850.8|796
1637242500000|2021-11-18 13:35:00|63881.5|63861.5|63879.1|63859.1|63884.9|63867.8|63868.3|63848.9|787
1637242800000|2021-11-18 13:40:00|63879.3|63859.3|63876.3|63856.3|63880.4|63865.3|63867.2|63851.5|757
1637243100000|2021-11-18 13:45:00|63876.6|63856.6|63874.2|63864.2|63879.6|63864.6|63865.1|63850.1|649
1637243400000|2021-11-18 13:50:00|63874.1|63864.1|63882.9|63862.9|63885.2|63869.7|63871.9|63854.7|618
1637243700000|2021-11-18 13:55:00|63882.7|63862.7|63906.8|63886.8|63907.5|63891.6|63880|63862.7|676
1637244000000|2021-11-18 14:00:00|63906.7|63886.7|63896.7|63876.7|63908.8|63894.1|63896.5|63876.5|720
1637244300000|2021-11-18 14:05:00|63896.2|63876.2|63876.1|63856.1|63897.5|63877.5|63869.4|63851.5|812
1637244600000|2021-11-18 14:10:00|63875.9|63855.9|63867|63847|63876.2|63856.2|63863.3|63845.7|629
1637244900000|2021-11-18 14:15:00|63867.1|63847.1|63862.9|63842.9|63867.9|63851.7|63858.9|63838.9|619
1637245200000|2021-11-18 14:20:00|63862.8|63842.8|63860.5|63840.5|63867.9|63850.9|63852.8|63837.3|475
1637245500000|2021-11-18 14:25:00|63860.4|63840.4|63864.4|63844.4|63870.6|63855.6|63860.2|63840.4|462
1637245800000|2021-11-18 14:30:00|63864.1|63844.1|63853.1|63833.1|63870|63852.3|63845.2|63827.9|733
1637246100000|2021-11-18 14:35:00|63853.2|63833.2|63849.4|63829.4|63858|63839|63844.5|63827.8|686
1637246400000|2021-11-18 14:40:00|63849|63829|63846.6|63826.6|63849|63829.9|63836.2|63818|739
1637246700000|2021-11-18 14:45:00|63846.7|63826.7|63848.2|63828.2|63856.9|63836.9|63842.5|63825.6|721
1637247000000|2021-11-18 14:50:00|63848.3|63828.3|63852.3|63832.3|63855.2|63840.3|63844.9|63824.9|597
1637247300000|2021-11-18 14:55:00|63852.4|63832.4|63856.6|63836.6|63859|63839|63848.4|63831.5|482
1637247600000|2021-11-18 15:00:00|63856.5|63836.5|63868.9|63848.9|63871|63851|63856.5|63836.5|594
1637247900000|2021-11-18 15:05:00|63868.8|63848.8|63863.9|63843.9|63869|63849|63854.3|63836.3|476
1637248200000|2021-11-18 15:10:00|63863.8|63843.8|63894.5|63874.5|63895.7|63875.9|63863|63843.6|699
1637248500000|2021-11-18 15:15:00|63894.7|63874.7|63880.4|63860.4|63895.6|63875.6|63877.5|63857.5|758
1637248800000|2021-11-18 15:20:00|63880|63860|63857.6|63837.6|63880.1|63860.1|63852.9|63832.9|844
1637249100000|2021-11-18 15:25:00|63857.4|63837.4|63859.8|63839.8|63864.2|63846.5|63854.7|63834.7|723
1637249400000|2021-11-18 15:30:00|63859.6|63839.6|63850.6|63830.6|63859.9|63839.9|63849.2|63829.2|667
1637249700000|2021-11-18 15:35:00|63850.5|63830.5|63859.4|63839.4|63859.9|63843.5|63846.7|63829|663
1637250000000|2021-11-18 15:40:00|63859.5|63839.5|63868.8|63848.8|63871.7|63851.7|63858.1|63838.1|579
1637250300000|2021-11-18 15:45:00|63868.4|63848.4|63844.1|63824.1|63868.4|63848.4|63842.8|63822.8|745
1637250600000|2021-11-18 15:50:00|63844.2|63824.2|63858.2|63838.2|63860|63840|63843.4|63823.4|767
1637250900000|2021-11-18 15:55:00|63858.1|63838.1|63848.1|63828.1|63859|63839|63847.4|63827.4|592
1637251200000|2021-11-18 16:00:00|63848.2|63828.2|63859.9|63839.9|63864.3|63847.9|63848|63828|510
1637251500000|2021-11-18 16:05:00|63860|63840|63853.3|63833.3|63860|63842.9|63848.9|63830.4|450
1637251800000|2021-11-18 16:10:00|63853.4|63833.4|63846|63826|63853.7|63833.7|63841.6|63822.2|464
1637252100000|2021-11-18 16:15:00|63845.9|63825.9|63845|63825|63846.7|63830.7|63840.4|63822.8|470
1637252400000|2021-11-18 16:20:00|63844.8|63824.8|63845.4|63825.4|63851|63831|63841.5|63821.5|468
1637252700000|2021-11-18 16:25:00|63847.2|63827.2|63843|63823|63848.3|63831.1|63837.3|63822.2|429
1637253000000|2021-11-18 16:30:00|63843.2|63823.2|63835.3|63815.3|63844|63824|63825.3|63810.3|556
1637253300000|2021-11-18 16:35:00|63835.4|63815.4|63832.7|63812.7|63836.3|63817.6|63825.1|63810.5|462
1637253600000|2021-11-18 16:40:00|63832.6|63812.6|63829.9|63809.9|63833.7|63818.3|63823.1|63806|433
1637253900000|2021-11-18 16:45:00|63830|63810|63823.9|63813.9|63834.4|63815.4|63822.9|63807|622
1637254200000|2021-11-18 16:50:00|63824.1|63814.1|63843.7|63823.7|63847.9|63829.5|63823.9|63807.4|562
1637254500000|2021-11-18 16:55:00|63843.5|63823.5|63828.7|63808.7|63844.3|63828.9|63828.1|63808.1|518
1637254800000|2021-11-18 17:00:00|63828.8|63808.8|63807.5|63787.5|63829.4|63810.5|63807.3|63787.3|569
1637255100000|2021-11-18 17:05:00|63807.3|63787.3|63797.3|63777.3|63813.5|63793.5|63792.9|63776.1|524
1637255400000|2021-11-18 17:10:00|63797.5|63777.5|63797|63777|63798|63782.2|63792.1|63776.4|327
1637255700000|2021-11-18 17:15:00|63797.1|63777.1|63801.5|63781.5|63801.6|63784.2|63794.1|63777|298
1637256000000|2021-11-18 17:20:00|63801.6|63781.6|63792.9|63772.9|63801.8|63781.8|63790.5|63770.5|449
1637256300000|2021-11-18 17:25:00|63792.8|63772.8|63792.1|63782.1|63803.2|63788.1|63792|63772.6|416
1637256600000|2021-11-18 17:30:00|63791.9|63781.9|63807.3|63787.3|63807.3|63792.1|63791.9|63776.4|446
1637256900000|2021-11-18 17:35:00|63807.4|63787.4|63804.7|63784.7|63811.5|63794.6|63803|63783.8|434
1637257200000|2021-11-18 17:40:00|63804.8|63784.8|63802.2|63782.2|63806.7|63786.7|63799.5|63779.5|467
1637257500000|2021-11-18 17:45:00|63802.3|63782.3|63808.1|63788.1|63810.2|63794.2|63802.2|63782.2|531
1637257800000|2021-11-18 17:50:00|63808.2|63788.2|63811.2|63791.2|63812.9|63797.8|63803|63786.5|423
1637258100000|2021-11-18 17:55:00|63806.1|63796.1|63800.9|63780.9|63817.2|63802.2|63796.8|63779.9|458
1637258400000|2021-11-18 18:00:00|63800.6|63780.6|63796.2|63776.2|63804|63788.5|63796|63776|345
1637258700000|2021-11-18 18:05:00|63796.4|63776.4|63794|63774|63796.5|63777.3|63787.2|63771.6|305
1637259000000|2021-11-18 18:10:00|63793.9|63773.9|63798.7|63778.7|63800.1|63784.1|63789.5|63773.8|347
1637259300000|2021-11-18 18:15:00|63798.6|63778.6|63814.9|63794.9|63815.2|63795.2|63793.5|63778.4|334
1637259600000|2021-11-18 18:20:00|63814.6|63794.6|63801.9|63781.9|63818.7|63801.1|63801.5|63781.5|289
1637259900000|2021-11-18 18:25:00|63802|63782|63802.3|63782.3|63803.9|63787.7|63795.9|63779|310
1637260200000|2021-11-18 18:30:00|63802.4|63782.4|63798.6|63778.6|63802.6|63787.6|63796.6|63778.4|198
1637260500000|2021-11-18 18:35:00|63798.5|63778.5|63794.2|63784.2|63801.1|63785.2|63794.2|63775.2|263
1637260800000|2021-11-18 18:40:00|63794.1|63784.1|63799.2|63779.2|63801.3|63785.1|63793.9|63778.8|276
1637261100000|2021-11-18 18:45:00|63799.3|63779.3|63803.3|63783.3|63803.6|63783.6|63798.6|63778.6|303
1637261400000|2021-11-18 18:50:00|63803.4|63783.4|63808.7|63788.7|63809|63789|63798.9|63783.4|256
1637261700000|2021-11-18 18:55:00|63808.6|63788.6|63811.3|63791.3|63811.3|63793.2|63800.4|63783.1|315
1637262000000|2021-11-18 19:00:00|63811.4|63791.4|63812.4|63792.4|63814|63794|63809.6|63789.6|296
1637262300000|2021-11-18 19:05:00|63812.3|63792.3|63810.8|63790.8|63813.4|63795.7|63805.7|63788.8|281
1637262600000|2021-11-18 19:10:00|63810.9|63790.9|63811.8|63791.8|63813.3|63793.3|63810.7|63790.7|213
1637262900000|2021-11-18 19:15:00|63811.6|63791.6|63812.3|63792.3|63814|63796.9|63806.9|63791.2|254
1637263200000|2021-11-18 19:20:00|63812.4|63792.4|63811.6|63791.6|63812.9|63797.2|63807|63789.8|229
1637263500000|2021-11-18 19:25:00|63811.4|63791.4|63812.5|63792.5|63813.2|63793.2|63810.2|63790.2|231
1637263800000|2021-11-18 19:30:00|63812.6|63792.6|63811.4|63791.4|63813.4|63798.5|63807.9|63790.8|222
1637264100000|2021-11-18 19:35:00|63811.6|63791.6|63810.9|63790.9|63813|63793|63810.4|63790.4|222
1637264400000|2021-11-18 19:40:00|63811|63791|63811.3|63791.3|63811.4|63796|63805.6|63788.4|266
1637264700000|2021-11-18 19:45:00|63811.4|63791.4|63811.3|63791.3|63812.2|63792.2|63810.8|63790.8|228
1637265000000|2021-11-18 19:50:00|63811.4|63791.4|63808.8|63788.8|63811.6|63796.5|63804|63788.7|185
1637265300000|2021-11-18 19:55:00|63808.7|63788.7|63808.1|63788.1|63809|63794.1|63803.3|63787.9|145
1637265600000|2021-11-18 20:00:00|63808.2|63788.2|63812.1|63792.1|63812.7|63796.1|63806|63787.9|237
1637265900000|2021-11-18 20:05:00|63812.2|63792.2|63812.5|63792.5|63813.6|63797.8|63807.4|63792|163
1637266200000|2021-11-18 20:10:00|63812.6|63792.6|63812.6|63792.6|63813.3|63797.3|63807.2|63792|163
1637266500000|2021-11-18 20:15:00|63812.5|63792.5|63815.4|63795.4|63816.4|63800.5|63810.3|63792.5|180
1637266800000|2021-11-18 20:20:00|63815.5|63795.5|63817.4|63797.4|63825|63805|63810.3|63793.7|337
1637267100000|2021-11-18 20:25:00|63817.5|63797.5|63823.3|63803.3|63826.3|63806.3|63813.1|63793.1|347
1637267400000|2021-11-18 20:30:00|63823.6|63803.6|63827.4|63807.4|63829.7|63813.7|63821.8|63802.2|327
1637267700000|2021-11-18 20:35:00|63827.5|63807.5|63825.9|63805.9|63827.9|63811.4|63821.1|63804.6|297
1637268000000|2021-11-18 20:40:00|63826|63806|63824.7|63804.7|63826.4|63806.4|63823.3|63803.3|298
1637268300000|2021-11-18 20:45:00|63824.5|63804.5|63824.4|63804.4|63826.2|63809.9|63819.5|63802.9|255
1637268600000|2021-11-18 20:50:00|63824.6|63804.6|63821.5|63801.5|63825|63809|63816.7|63796.7|270
1637268900000|2021-11-18 20:55:00|63821.4|63801.4|63817.4|63797.4|63822.1|63805.5|63815.2|63796.3|370
1637269200000|2021-11-18 21:00:00|63817.2|63797.2|63824.2|63804.2|63825|63805|63816.4|63796.4|381
1637269500000|2021-11-18 21:05:00|63824.4|63804.4|63823.3|63803.3|63825|63805|63822.4|63802.4|304
1637269800000|2021-11-18 21:10:00|63823.2|63803.2|63824.9|63804.9|63827.7|63807.7|63820.4|63800.4|377
1637270100000|2021-11-18 21:15:00|63825.1|63805.1|63823.3|63803.3|63826|63806|63821.7|63801.7|315
1637270400000|2021-11-18 21:20:00|63823.4|63803.4|63824.2|63804.2|63825.1|63805.1|63822.6|63802.6|247
1637270700000|2021-11-18 21:25:00|63824.3|63804.3|63824.1|63804.1|63825.7|63805.7|63822.7|63802.7|232
1637271000000|2021-11-18 21:30:00|63824.2|63804.2|63823.3|63803.3|63824.3|63804.3|63822.2|63802.2|292
1637271300000|2021-11-18 21:35:00|63823.4|63803.4|63824.3|63804.3|63824.4|63804.4|63822.3|63802.3|253
1637271600000|2021-11-18 21:40:00|63823.6|63803.6|63821.5|63801.5|63824.4|63804.4|63820.4|63800.4|229
1637271900000|2021-11-18 21:45:00|63821.7|63801.7|63825.8|63805.8|63826.9|63806.9|63820.1|63800.1|269
1637272200000|2021-11-18 21:50:00|63825.9|63805.9|63826.4|63806.4|63828.6|63808.6|63823|63803|276
1637272500000|2021-11-18 21:55:00|63824.2|63804.2|63826.8|63781.8|63830.3|63808.1|63815.7|63779.9|308
1637272800000|2021-11-18 22:00:00|63829.6|63783.2|63846.8|63769|63854.5|63794.1|63814.1|63758.7|105
1637273100000|2021-11-18 22:05:00|63843.8|63767.9|63828.9|63778.3|63844.5|63779.7|63822.3|63767.1|224
1637273400000|2021-11-18 22:10:00|63833.9|63777.7|63829.3|63771.6|63838.5|63779.7|63825.1|63767.6|266
1637273700000|2021-11-18 22:15:00|63821.7|63786.1|63827.7|63774.7|63843.9|63786.1|63821.7|63767.4|194
1637274000000|2021-11-18 22:20:00|63826|63776|63829.5|63774.6|63840.5|63784.5|63822.5|63765.6|203
1637274300000|2021-11-18 22:25:00|63830.7|63773.8|63831.8|63775.4|63840.5|63782.8|63819.8|63767|239
1637274600000|2021-11-18 22:30:00|63827.3|63776.1|63823.8|63783|63829.6|63785.3|63819.3|63770.4|385
1637274900000|2021-11-18 22:35:00|63822.7|63782.9|63823.4|63784.6|63829.8|63785.6|63818.5|63776.5|365
1637275200000|2021-11-18 22:40:00|63823.6|63784.3|63822.9|63782.3|63826.8|63785.7|63817.7|63773.5|313
1637275500000|2021-11-18 22:45:00|63824.4|63784.4|63824.2|63781.4|63828.9|63786.3|63819.8|63775.9|384
1637275800000|2021-11-18 22:50:00|63826.9|63780.4|63824.9|63783|63836.3|63786.2|63820|63778.2|347
1637276100000|2021-11-18 22:55:00|63824.3|63782.6|63827.2|63781.7|63829.8|63785.5|63817.1|63771|457
1637276400000|2021-11-18 23:00:00|63819.8|63785.8|63847.6|63788.4|63848.9|63796.1|63807.9|63778.3|652
1637276700000|2021-11-18 23:05:00|63844.4|63785.8|63816.8|63784.1|63852.3|63796.1|63813.1|63776.3|597
1637277000000|2021-11-18 23:10:00|63816.5|63783.8|63818.2|63798.2|63826.1|63798.6|63808.1|63780.5|517
1637277300000|2021-11-18 23:15:00|63818.1|63798.1|63812.8|63792.8|63818.8|63798.8|63810.4|63790.4|339
1637277600000|2021-11-18 23:20:00|63811.8|63791.8|63812.6|63792.6|63814.8|63794.8|63810.4|63790.4|177
1637277900000|2021-11-18 23:25:00|63812.5|63792.5|63811.9|63791.9|63824.9|63796.2|63809.2|63783|291
1637278200000|2021-11-18 23:30:00|63812.1|63792.1|63813.9|63793.9|63824.3|63794.3|63810.7|63785.3|262
1637278500000|2021-11-18 23:35:00|63813.5|63793.5|63815.2|63795.2|63825.2|63797.1|63812.8|63785.8|240
1637278800000|2021-11-18 23:40:00|63815.1|63795.1|63814.9|63794.9|63826.5|63797|63812.9|63784.5|172
1637279100000|2021-11-18 23:45:00|63815.1|63795.1|63817.2|63797.2|63829.9|63799.2|63812.1|63786.6|330
1637279400000|2021-11-18 23:50:00|63817.5|63797.5|63816.6|63796.6|63828.7|63798.8|63815.6|63785.7|247
1637279700000|2021-11-18 23:55:00|63816.8|63796.8|63815.6|63795.6|63825.2|63798.6|63815.2|63789|185
1637280000000|2021-11-19 00:00:00|63816.5|63796.5|63814.8|63794.8|63820.3|63800.3|63811.3|63791.3|337
1637280300000|2021-11-19 00:05:00|63814.9|63794.9|63820.4|63800.4|63820.7|63800.7|63813.8|63793.8|366
1637280600000|2021-11-19 00:10:00|63820.2|63800.2|63822.2|63802.2|63825.1|63805.1|63817.7|63797.7|406
1637280900000|2021-11-19 00:15:00|63822.1|63802.1|63823.1|63803.1|63824.7|63804.7|63819.8|63799.8|251
1637281200000|2021-11-19 00:20:00|63824.2|63804.2|63830.5|63810.5|63833.1|63813.1|63823.6|63803.6|314
1637281500000|2021-11-19 00:25:00|63830.7|63810.7|63826.3|63806.3|63832.6|63812.6|63826|63806|319
1637281800000|2021-11-19 00:30:00|63826.4|63806.4|63825.2|63805.2|63827|63807|63816.7|63796.7|395
1637282100000|2021-11-19 00:35:00|63825.1|63805.1|63823.2|63803.2|63828.1|63808.1|63822.3|63802.3|431
1637282400000|2021-11-19 00:40:00|63822.9|63802.9|63828.3|63808.3|63828.3|63808.3|63822.5|63802.5|325
1637282700000|2021-11-19 00:45:00|63828.4|63808.4|63827.1|63807.1|63833.2|63813.2|63826.1|63806.1|359
1637283000000|2021-11-19 00:50:00|63826.9|63806.9|63821.7|63801.7|63827.3|63807.3|63819.3|63799.3|382
1637283300000|2021-11-19 00:55:00|63822.1|63802.1|63828.3|63808.3|63831.2|63811.2|63817.9|63797.9|403
1637283600000|2021-11-19 01:00:00|63828.5|63808.5|63845.2|63825.2|63854.6|63834.6|63827.7|63807.7|761
1637283900000|2021-11-19 01:05:00|63845.1|63825.1|63837.5|63817.5|63847.9|63831|63835.3|63815.3|625
1637284200000|2021-11-19 01:10:00|63837.3|63817.3|63839.9|63819.9|63842.5|63822.5|63834.9|63814.9|599
1637284500000|2021-11-19 01:15:00|63840|63820|63840.7|63820.7|63842.8|63822.8|63832.4|63812.4|755
1637284800000|2021-11-19 01:20:00|63840.8|63820.8|63845|63825|63846.9|63826.9|63837.5|63817.5|666
1637285100000|2021-11-19 01:25:00|63845.1|63825.1|63839.8|63819.8|63845.7|63825.7|63833.5|63817.9|652
1637285400000|2021-11-19 01:30:00|63839.9|63819.9|63847.6|63827.6|63866.1|63846.1|63835.4|63819.7|743
1637285700000|2021-11-19 01:35:00|63847.8|63827.8|63845|63825|63850.5|63834.1|63835.6|63820.5|795
1637286000000|2021-11-19 01:40:00|63844.9|63824.9|63835.9|63825.9|63848.2|63832.2|63831.7|63817.3|718
1637286300000|2021-11-19 01:45:00|63840.1|63820.1|63837.1|63817.1|63840.2|63825.8|63822.8|63807.1|661
1637286600000|2021-11-19 01:50:00|63837|63817|63834.9|63814.9|63837.6|63822.5|63823.3|63807|621
1637286900000|2021-11-19 01:55:00|63835|63815|63838.6|63828.6|63842.8|63830|63825.7|63811|703
1637287200000|2021-11-19 02:00:00|63838|63828|63834.9|63824.9|63843.3|63829|63830.7|63818.7|541
1637287500000|2021-11-19 02:05:00|63834.8|63824.8|63850.8|63830.8|63852.6|63839.2|63834.6|63823.9|541
1637287800000|2021-11-19 02:10:00|63851|63831|63850.1|63830.1|63858.9|63845.5|63843.4|63828.6|581
1637288100000|2021-11-19 02:15:00|63850.2|63830.2|63846.8|63836.8|63853.2|63839.5|63841.4|63828.2|518
1637288400000|2021-11-19 02:20:00|63846.7|63836.7|63845|63835|63851.2|63837.2|63840.9|63826.1|498
1637288700000|2021-11-19 02:25:00|63845.1|63835.1|63845.1|63835.1|63854.8|63839.2|63842.9|63830.8|488
1637289000000|2021-11-19 02:30:00|63845|63835|63858.6|63848.6|63863.7|63851.6|63843.7|63830.6|656
1637289300000|2021-11-19 02:35:00|63857.3|63847.3|63851.2|63841.2|63862.7|63850.2|63849.6|63835|522
1637289600000|2021-11-19 02:40:00|63851.1|63841.1|63860.7|63840.7|63862.3|63847.8|63851.1|63839.8|486
1637289900000|2021-11-19 02:45:00|63860.8|63840.8|63862.2|63842.2|63866.7|63851.7|63850.2|63834.6|593
1637290200000|2021-11-19 02:50:00|63862|63842|63867.7|63857.7|63877.2|63860.8|63850|63832.6|685
1637290500000|2021-11-19 02:55:00|63872.8|63852.8|63864.7|63854.7|63877.9|63863.1|63860.7|63845|677
1637290800000|2021-11-19 03:00:00|63864.9|63854.9|63860.8|63840.8|63872|63856.7|63854.6|63840.8|648
1637291100000|2021-11-19 03:05:00|63860.6|63840.6|63858.2|63848.2|63870|63853.4|63854.8|63840|679
1637291400000|2021-11-19 03:10:00|63858.1|63848.1|63860.3|63850.3|63868|63853.2|63856.8|63842.8|467
1637291700000|2021-11-19 03:15:00|63860.1|63850.1|63857.4|63847.4|63866.8|63852|63856.6|63841.6|465
1637292000000|2021-11-19 03:20:00|63857.3|63847.3|63859.1|63849.1|63865.3|63851.1|63856.9|63841.9|374
1637292300000|2021-11-19 03:25:00|63859.2|63849.2|63854.4|63844.4|63862.9|63849.5|63853|63838.3|415
1637292600000|2021-11-19 03:30:00|63854.5|63844.5|63860.4|63840.4|63864.1|63848.9|63854.5|63840|428
1637292900000|2021-11-19 03:35:00|63860.5|63840.5|63863.2|63843.2|63864.7|63849.3|63857.2|63840.2|316
1637293200000|2021-11-19 03:40:00|63863.3|63843.3|63865|63845|63866.1|63850.8|63858.2|63843.1|343
1637293500000|2021-11-19 03:45:00|63864.9|63844.9|63867.7|63847.7|63868.4|63853.1|63860.4|63844.8|312
1637293800000|2021-11-19 03:50:00|63867.8|63847.8|63862.2|63852.2|63869.1|63854.3|63862|63847|296
1637294100000|2021-11-19 03:55:00|63862.3|63852.3|63874|63854|63874.4|63856.2|63862|63847.2|336
1637294400000|2021-11-19 04:00:00|63873.9|63853.9|63872.2|63852.2|63874.8|63859.2|63866.6|63851.7|318
1637294700000|2021-11-19 04:05:00|63872.3|63852.3|63871.9|63851.9|63873.9|63857.4|63865.9|63850.7|326
1637295000000|2021-11-19 04:10:00|63866.8|63856.8|63870|63850|63873.1|63858.3|63863.3|63848.4|389
1637295300000|2021-11-19 04:15:00|63870.1|63850.1|63868.6|63848.6|63871|63853.6|63861.8|63847|358
1637295600000|2021-11-19 04:20:00|63868.5|63848.5|63863|63853|63869.2|63853.9|63862.7|63847.7|218
1637295900000|2021-11-19 04:25:00|63863.3|63853.3|63862.8|63852.8|63869.8|63854.3|63862.4|63847|213
1637296200000|2021-11-19 04:30:00|63862.7|63852.7|63868.6|63848.6|63869|63853.9|63862.4|63847.5|215
1637296500000|2021-11-19 04:35:00|63868.5|63848.5|63861.7|63851.7|63868.9|63853.8|63860|63844.9|246
1637296800000|2021-11-19 04:40:00|63861.5|63851.5|63869.2|63849.2|63870|63855|63861.5|63846.9|258
1637297100000|2021-11-19 04:45:00|63869.3|63849.3|63863.3|63853.3|63869.9|63854.7|63861.2|63846.1|265
1637297400000|2021-11-19 04:50:00|63863.2|63853.2|63865.8|63855.8|63871.2|63856.4|63862.9|63848.1|257
1637297700000|2021-11-19 04:55:00|63865.7|63855.7|63866.1|63856.1|63871.6|63856.1|63862.7|63849.1|238
1637298000000|2021-11-19 05:00:00|63866|63856|63867.4|63857.4|63873.7|63858.9|63865.7|63851.9|335
1637298300000|2021-11-19 05:05:00|63867.3|63857.3|63867.8|63847.8|63872|63857.5|63862.3|63847.4|288
1637298600000|2021-11-19 05:10:00|63868.1|63848.1|63868.1|63858.1|63872.4|63858.7|63862.9|63846.5|337
1637298900000|2021-11-19 05:15:00|63868.2|63858.2|63878.6|63858.6|63878.9|63864.1|63867.4|63854.4|301
1637299200000|2021-11-19 05:20:00|63878.7|63858.7|63876.7|63856.7|63878.9|63863.9|63871.3|63856.4|386
1637299500000|2021-11-19 05:25:00|63876.2|63856.2|63867.1|63847.1|63876.7|63861.4|63861.8|63846.9|364
1637299800000|2021-11-19 05:30:00|63867|63847|63856.8|63846.8|63868.2|63853.6|63854.9|63839.4|492
1637300100000|2021-11-19 05:35:00|63856.3|63846.3|63850.5|63840.5|63863.4|63848.9|63848|63833.3|444
1637300400000|2021-11-19 05:40:00|63850.4|63840.4|63843.8|63833.8|63858.9|63844.3|63842.1|63828.3|491
1637300700000|2021-11-19 05:45:00|63843.3|63833.3|63845.3|63835.3|63849.7|63835.9|63839.7|63825.4|498
1637301000000|2021-11-19 05:50:00|63845.5|63835.5|63848.9|63838.9|63853.4|63839.4|63842.1|63827.2|412
1637301300000|2021-11-19 05:55:00|63849|63839|63854|63844|63859.3|63844.1|63846.6|63834.8|562
1637301600000|2021-11-19 06:00:00|63854.1|63844.1|63856.1|63846.1|63860.5|63846.6|63850.7|63837.6|505
1637301900000|2021-11-19 06:05:00|63856|63846|63851.9|63841.9|63860.9|63846.8|63849.3|63833|466
1637302200000|2021-11-19 06:10:00|63852|63842|63848.6|63838.6|63858.6|63844.2|63847.4|63833.3|442
1637302500000|2021-11-19 06:15:00|63848.7|63838.7|63854.6|63844.6|63861|63846.2|63845.2|63831.2|438
1637302800000|2021-11-19 06:20:00|63854.4|63844.4|63852.6|63842.6|63860.1|63847.6|63852.2|63837.3|408
1637303100000|2021-11-19 06:25:00|63852.5|63842.5|63857.6|63837.6|63859.4|63844.7|63851.5|63836.9|334
1637303400000|2021-11-19 06:30:00|63852.6|63842.6|63847.4|63837.4|63857.9|63843.1|63846.7|63832.3|385
1637303700000|2021-11-19 06:35:00|63847.3|63837.3|63842.6|63832.6|63853.1|63839.4|63842.2|63828.8|405
1637304000000|2021-11-19 06:40:00|63842.8|63832.8|63834.7|63824.7|63848.9|63833.5|63830.3|63816.9|521
1637304300000|2021-11-19 06:45:00|63832.9|63822.9|63836.7|63826.7|63842|63829|63827.4|63812.4|573
1637304600000|2021-11-19 06:50:00|63836.8|63826.8|63832.7|63822.7|63840.8|63827.5|63831.2|63819.1|545
1637304900000|2021-11-19 06:55:00|63832.5|63822.5|63844.9|63834.9|63851.2|63836.1|63829.1|63816.2|697
1637305200000|2021-11-19 07:00:00|63844.8|63834.8|63837.9|63827.9|63850.3|63835.1|63829.5|63815.1|564
1637305500000|2021-11-19 07:05:00|63837.7|63827.7|63838.3|63828.3|63845.5|63832|63836.1|63821.5|539
1637305800000|2021-11-19 07:10:00|63838.2|63828.2|63826.9|63816.9|63843.5|63828.6|63821.7|63811|595
1637306100000|2021-11-19 07:15:00|63826.8|63816.8|63819.9|63809.9|63835.3|63820.7|63817.5|63802.4|666
1637306400000|2021-11-19 07:20:00|63820|63810|63823|63813|63833.1|63818.2|63816.7|63803.1|533
1637306700000|2021-11-19 07:25:00|63822.8|63812.8|63813.6|63803.6|63830.3|63815.2|63811.6|63801.6|493
1637307000000|2021-11-19 07:30:00|63813.7|63803.7|63817.3|63807.3|63825.4|63811.3|63813.6|63802.4|425
1637307300000|2021-11-19 07:35:00|63816.6|63806.6|63815.2|63805.2|63824|63810.2|63812.1|63799.9|453
1637307600000|2021-11-19 07:40:00|63815.6|63805.6|63822|63812|63827.4|63814.1|63812.7|63798.6|467
1637307900000|2021-11-19 07:45:00|63822.1|63812.1|63837.8|63827.8|63846.6|63831.7|63821.1|63807.7|485
1637308200000|2021-11-19 07:50:00|63837.9|63827.9|63853.5|63833.5|63853.9|63839.1|63837.3|63822.2|572
1637308500000|2021-11-19 07:55:00|63853.7|63833.7|63844.3|63834.3|63857.7|63846.1|63841|63827.8|614
1637308800000|2021-11-19 08:00:00|63843.9|63833.9|63853.1|63833.1|63855.9|63842.7|63837.8|63823.9|574
1637309100000|2021-11-19 08:05:00|63852.8|63832.8|63858.1|63848.1|63865.5|63850.2|63843|63832|500
1637309400000|2021-11-19 08:10:00|63857.7|63847.7|63845.8|63835.8|63859.8|63849|63842.8|63828.8|561
1637309700000|2021-11-19 08:15:00|63845.6|63835.6|63855.8|63845.8|63861.1|63847|63843.2|63831.5|533
1637310000000|2021-11-19 08:20:00|63855.9|63845.9|63845.6|63835.6|63856.5|63846.5|63839.2|63825.9|536
1637310300000|2021-11-19 08:25:00|63845.9|63835.9|63817.7|63807.7|63852.8|63838.7|63817.2|63801.1|834
1637310600000|2021-11-19 08:30:00|63818.1|63808.1|63837.2|63817.2|63844.9|63829.7|63816.8|63802.9|656
1637310900000|2021-11-19 08:35:00|63837|63817|63841.9|63831.9|63853.8|63838.1|63831.6|63816.9|492
1637311200000|2021-11-19 08:40:00|63842|63832|63828.5|63818.5|63847.2|63832.3|63823.5|63808.5|592
1637311500000|2021-11-19 08:45:00|63828.6|63818.6|63835.8|63825.8|63845.1|63830.5|63828.3|63816.4|504
1637311800000|2021-11-19 08:50:00|63835.9|63825.9|63840.5|63830.5|63849.5|63835.1|63833.8|63819.2|525
1637312100000|2021-11-19 08:55:00|63841|63831|63845.7|63835.7|63850.8|63836.8|63836.1|63820.5|587
1637312400000|2021-11-19 09:00:00|63845.6|63835.6|63854.8|63844.8|63864|63849.1|63844.6|63829.7|615
1637312700000|2021-11-19 09:05:00|63855|63845|63855|63845|63864.8|63850.3|63852.8|63838.3|563
1637313000000|2021-11-19 09:10:00|63860.3|63840.3|63850.8|63840.8|63863.3|63849.9|63847.8|63833.8|537
1637313300000|2021-11-19 09:15:00|63850.7|63840.7|63853.2|63843.2|63861.2|63846.2|63845.8|63830.7|527
1637313600000|2021-11-19 09:20:00|63853.4|63843.4|63862.4|63852.4|63866.8|63853.1|63853|63837.4|548
1637313900000|2021-11-19 09:25:00|63862.9|63852.9|63878.6|63858.6|63893.6|63873.6|63859.9|63848.8|877
1637314200000|2021-11-19 09:30:00|63878.7|63858.7|63884|63864|63888|63872.3|63870.2|63851.9|907
1637314500000|2021-11-19 09:35:00|63884.3|63864.3|63898|63878|63916.4|63898.9|63881.1|63863.8|953
1637314800000|2021-11-19 09:40:00|63898.7|63878.7|63904.3|63884.3|63909.1|63891.1|63888.2|63869.6|861
1637315100000|2021-11-19 09:45:00|63904.1|63884.1|63900.4|63890.4|63908.6|63893.3|63886.5|63869|879
1637315400000|2021-11-19 09:50:00|63900.5|63890.5|63934.5|63914.5|63947.3|63927.3|63899|63884.4|757
1637315700000|2021-11-19 09:55:00|63934.8|63914.8|63916.3|63906.3|63935.1|63918.7|63915.9|63898.3|662
1637316000000|2021-11-19 10:00:00|63921.2|63901.2|63950.4|63930.4|63953.5|63933.5|63916|63901.2|753
1637316300000|2021-11-19 10:05:00|63950.3|63930.3|63945.9|63925.9|63961.8|63941.8|63940.6|63924.1|704
1637316600000|2021-11-19 10:10:00|63946.2|63926.2|63952|63932|63963|63947.8|63945.3|63925.4|679
1637316900000|2021-11-19 10:15:00|63951.8|63931.8|63951.8|63931.8|63953.1|63937|63938.3|63920.7|618
1637317200000|2021-11-19 10:20:00|63952.4|63932.4|63936.3|63926.3|63960.1|63942.9|63932.8|63917.7|709
1637317500000|2021-11-19 10:25:00|63936.2|63926.2|63951|63931|63951.4|63931.4|63932.1|63912.1|703
1637317800000|2021-11-19 10:30:00|63951.2|63931.2|63942|63922|63952.5|63935.4|63936.1|63921.5|701
1637318100000|2021-11-19 10:35:00|63942.2|63922.2|63926.4|63906.4|63942.8|63927.4|63920|63903.3|688
1637318400000|2021-11-19 10:40:00|63926.8|63906.8|63932.9|63912.9|63941.4|63924.6|63919.6|63904.5|720
1637318700000|2021-11-19 10:45:00|63932.8|63912.8|63919.8|63899.8|63935.2|63920.5|63916|63896|638
1637319000000|2021-11-19 10:50:00|63919.5|63899.5|63914.8|63894.8|63925.7|63908.3|63909.6|63894.8|677
1637319300000|2021-11-19 10:55:00|63915|63895|63914.7|63904.7|63920.4|63906.3|63909.7|63894.9|628
1637319600000|2021-11-19 11:00:00|63914.5|63904.5|63922.8|63902.8|63924|63908.9|63912.7|63897.5|570
1637319900000|2021-11-19 11:05:00|63918.2|63908.2|63925|63905|63931.9|63917.5|63917.4|63901.6|639
1637320200000|2021-11-19 11:10:00|63925.2|63905.2|63916|63906|63926|63909.1|63908.2|63893.4|598
1637320500000|2021-11-19 11:15:00|63915.9|63905.9|63943.8|63923.8|63943.8|63927.3|63915.7|63900.4|576
1637320800000|2021-11-19 11:20:00|63943.7|63923.7|63930|63920|63944|63926.6|63927.1|63912.4|496
1637321100000|2021-11-19 11:25:00|63930.1|63920.1|63919|63899|63936.4|63920.5|63912.8|63897.7|547
1637321400000|2021-11-19 11:30:00|63913.9|63903.9|63911.4|63901.4|63923.8|63908.4|63909.8|63894.9|583
1637321700000|2021-11-19 11:35:00|63917|63897|63911.7|63901.7|63920.1|63904.2|63907.8|63893.1|600
1637322000000|2021-11-19 11:40:00|63912|63902|63911.5|63891.5|63923.6|63907.5|63907.7|63891.3|624
1637322300000|2021-11-19 11:45:00|63911.6|63891.6|63933.8|63913.8|63934.8|63917.4|63906.3|63891.5|644
1637322600000|2021-11-19 11:50:00|63934|63914|63942.6|63922.6|63944.5|63929.3|63925.6|63910.8|608
1637322900000|2021-11-19 11:55:00|63941.8|63921.8|63922.7|63912.7|63949.7|63933.9|63920.5|63905.5|792
1637323200000|2021-11-19 12:00:00|63922.6|63912.6|63912.1|63902.1|63927.8|63912.8|63908.3|63893.1|694
1637323500000|2021-11-19 12:05:00|63912.4|63902.4|63922.1|63902.1|63923.1|63907.4|63911.7|63892.6|457
1637323800000|2021-11-19 12:10:00|63921.8|63901.8|63904.4|63884.4|63926.1|63911.4|63899.7|63884.2|506
1637324100000|2021-11-19 12:15:00|63904.7|63884.7|63915.8|63895.8|63922.6|63905.6|63904.6|63884.6|611
1637324400000|2021-11-19 12:20:00|63915.7|63895.7|63909.1|63889.1|63917.8|63902.3|63902.4|63883.7|501
1637324700000|2021-11-19 12:25:00|63909.2|63889.2|63908|63898|63914.4|63898.5|63895.7|63880.8|488
1637325000000|2021-11-19 12:30:00|63908.1|63898.1|63926.7|63906.7|63929.5|63912.6|63906.5|63890.8|573
1637325300000|2021-11-19 12:35:00|63926.8|63906.8|63925.9|63915.9|63937.4|63921.3|63920|63905.1|610
1637325600000|2021-11-19 12:40:00|63926.1|63916.1|63938.9|63918.9|63940.4|63923.2|63918.2|63903|576
1637325900000|2021-11-19 12:45:00|63939|63919|63945.1|63925.1|63949.7|63935.2|63937.1|63919|628
1637326200000|2021-11-19 12:50:00|63945.2|63925.2|63939.7|63919.7|63952.6|63937.1|63933.3|63916.6|579
1637326500000|2021-11-19 12:55:00|63940|63920|63947.8|63927.8|63952.8|63934|63934.7|63919.1|843
1637326800000|2021-11-19 13:00:00|63947.6|63927.6|63947|63927|63958.4|63943.3|63938.3|63920.1|887
1637327100000|2021-11-19 13:05:00|63947.1|63927.1|63936.9|63916.9|63949|63934.3|63933.3|63916.7|763
1637327400000|2021-11-19 13:10:00|63935.8|63915.8|63927.9|63917.9|63940.6|63925.8|63925.1|63908.7|681
1637327700000|2021-11-19 13:15:00|63928|63918|63944.6|63924.6|63946.7|63932|63928|63912.6|693
1637328000000|2021-11-19 13:20:00|63944.5|63924.5|63936.4|63916.4|63946.3|63929.9|63930.8|63915|784
1637328300000|2021-11-19 13:25:00|63936.2|63916.2|63921.3|63901.3|63937.7|63923|63913.5|63897.3|773
1637328600000|2021-11-19 13:30:00|63921.1|63901.1|63916.5|63896.5|63927.9|63912.3|63901.8|63886.2|745
1637328900000|2021-11-19 13:35:00|63916.6|63896.6|63914.8|63894.8|63925.9|63910.8|63905.1|63888.1|817
1637329200000|2021-11-19 13:40:00|63914.5|63894.5|63901.8|63881.8|63915.9|63900.2|63894.7|63880.2|722
1637329500000|2021-11-19 13:45:00|63902|63882|63910.2|63890.2|63922.1|63902.1|63891.9|63875.4|834
1637329800000|2021-11-19 13:50:00|63910.5|63890.5|63914|63894|63917.1|63900.5|63899.7|63881.6|800
1637330100000|2021-11-19 13:55:00|63913.8|63893.8|63916.5|63896.5|63920.2|63903.4|63904.4|63885.3|713
1637330400000|2021-11-19 14:00:00|63916.1|63896.1|63905|63895|63918.2|63903.5|63902.6|63887.9|662
1637330700000|2021-11-19 14:05:00|63905.1|63895.1|63902.9|63882.9|63911.2|63896.5|63893.8|63878.9|645
1637331000000|2021-11-19 14:10:00|63903|63883|63898.3|63878.3|63908.5|63893.9|63890.5|63875.4|720
1637331300000|2021-11-19 14:15:00|63898.8|63878.8|63894|63874|63906.6|63891|63891.6|63872|968
1637331600000|2021-11-19 14:20:00|63893.9|63873.9|63875.8|63855.8|63895.6|63876.2|63864.9|63849.4|908
1637331900000|2021-11-19 14:25:00|63871.9|63861.9|63881.8|63861.8|63884.6|63868.4|63870.7|63854.9|838
1637332200000|2021-11-19 14:30:00|63881.2|63861.2|63891.3|63871.3|63896.8|63877.1|63875.7|63860|906
1637332500000|2021-11-19 14:35:00|63890.8|63870.8|63892.5|63882.5|63898.9|63882.6|63880.6|63861.7|836
1637332800000|2021-11-19 14:40:00|63891.9|63881.9|63889.7|63869.7|63897.9|63882.8|63883.9|63865.4|696
1637333100000|2021-11-19 14:45:00|63889.5|63869.5|63882.8|63862.8|63889.5|63869.5|63877.6|63860.7|661
1637333400000|2021-11-19 14:50:00|63882.7|63862.7|63898.1|63878.1|63902.6|63886|63877.4|63861.4|723
1637333700000|2021-11-19 14:55:00|63898|63878|63907|63887|63907|63892.9|63886.1|63870.8|724
1637334000000|2021-11-19 15:00:00|63907.1|63887.1|63918.5|63898.5|63933.5|63913.5|63893.4|63877.8|798
1637334300000|2021-11-19 15:05:00|63918.6|63898.6|63910.9|63890.9|63928.2|63912.8|63905.9|63890.9|654
1637334600000|2021-11-19 15:10:00|63910.8|63890.8|63910.5|63890.5|63917.8|63897.8|63905.5|63889.1|576
1637334900000|2021-11-19 15:15:00|63910.4|63890.4|63900.7|63880.7|63915.5|63895.5|63900.7|63880.7|632
1637335200000|2021-11-19 15:20:00|63900|63880|63901.4|63881.4|63904.7|63888.9|63887.2|63869.8|682
1637335500000|2021-11-19 15:25:00|63896.2|63886.2|63891.8|63871.8|63910.2|63892.5|63889.9|63869.9|667
1637335800000|2021-11-19 15:30:00|63892|63872|63890.6|63870.6|63894.5|63878.9|63882.8|63866.3|587
1637336100000|2021-11-19 15:35:00|63890.7|63870.7|63885.3|63865.3|63899.9|63879.9|63881.7|63861.7|666
1637336400000|2021-11-19 15:40:00|63885.5|63865.5|63890.5|63870.5|63891.5|63873.7|63878.5|63861.8|613
1637336700000|2021-11-19 15:45:00|63890.6|63870.6|63900.8|63880.8|63913.4|63893.4|63887.4|63869.8|912
1637337000000|2021-11-19 15:50:00|63900.5|63880.5|63889.6|63869.6|63900.6|63880.6|63879.6|63864.4|745
1637337300000|2021-11-19 15:55:00|63889.5|63869.5|63879.8|63869.8|63891.6|63876.7|63878.8|63864|657
1637337600000|2021-11-19 16:00:00|63880|63870|63874.8|63864.8|63888|63871.3|63874.6|63859.6|622
1637337900000|2021-11-19 16:05:00|63875|63865|63881.6|63861.6|63884.3|63866.5|63872.2|63856.6|623
1637338200000|2021-11-19 16:10:00|63881.8|63861.8|63877.4|63857.4|63883.6|63863.6|63870.6|63856|487
1637338500000|2021-11-19 16:15:00|63877.3|63857.3|63873.3|63863.3|63879.7|63863.9|63865.4|63850.2|530
1637338800000|2021-11-19 16:20:00|63873.1|63863.1|63872.6|63862.6|63883.6|63867.8|63872.3|63857.3|424
1637339100000|2021-11-19 16:25:00|63872.7|63862.7|63871.2|63861.2|63882.7|63867.5|63871|63857.5|462
1637339400000|2021-11-19 16:30:00|63871.1|63861.1|63869.9|63849.9|63876.5|63861.4|63864.5|63849.7|527
1637339700000|2021-11-19 16:35:00|63870|63850|63870.5|63850.5|63871.4|63853.7|63861.8|63846.7|411
1637340000000|2021-11-19 16:40:00|63870.4|63850.4|63861.9|63851.9|63872.7|63853.5|63861.5|63846.5|427
1637340300000|2021-11-19 16:45:00|63866.3|63846.3|63871|63851|63871.5|63856.4|63861.7|63845.8|442
1637340600000|2021-11-19 16:50:00|63871.1|63851.1|63874.4|63854.4|63874.6|63859.8|63861.6|63846.4|499
1637340900000|2021-11-19 16:55:00|63874.3|63854.3|63866.9|63856.9|63874.8|63859.9|63865|63850.3|411
1637341200000|2021-11-19 17:00:00|63867|63857|63869.6|63849.6|63872.2|63857.1|63862.8|63848.2|400
1637341500000|2021-11-19 17:05:00|63869.5|63849.5|63856.3|63846.3|63870.3|63855.4|63856.1|63841.2|410
1637341800000|2021-11-19 17:10:00|63856.2|63846.2|63869.8|63849.8|63872.3|63857.1|63855.6|63840.4|384
1637342100000|2021-11-19 17:15:00|63863.7|63853.7|63860.1|63850.1|63870.6|63855.6|63857.2|63842.7|338
1637342400000|2021-11-19 17:20:00|63860.2|63850.2|63866.3|63856.3|63873|63857.3|63858.2|63843.4|427
1637342700000|2021-11-19 17:25:00|63866.4|63856.4|63873.1|63853.1|63876.1|63860|63865.6|63851.1|388
1637343000000|2021-11-19 17:30:00|63873.2|63853.2|63871.8|63851.8|63874.2|63857.1|63864.5|63848.7|424
1637343300000|2021-11-19 17:35:00|63871.4|63851.4|63897.3|63877.3|63900.5|63885|63864.1|63846|642
1637343600000|2021-11-19 17:40:00|63897.2|63877.2|63914|63894|63934.1|63914.1|63893.1|63876.9|916
1637343900000|2021-11-19 17:45:00|63913.8|63893.8|63908.8|63888.8|63917.2|63899.3|63895.4|63880|814
1637344200000|2021-11-19 17:50:00|63908.9|63888.9|63887.5|63867.5|63912.6|63897.7|63887.2|63867.2|737
1637344500000|2021-11-19 17:55:00|63887.7|63867.7|63896.3|63876.3|63897.1|63882|63881.4|63865.7|629
1637344800000|2021-11-19 18:00:00|63891.3|63881.3|63908.4|63888.4|63915.7|63897.2|63891.2|63875.9|584
1637345100000|2021-11-19 18:05:00|63903.5|63893.5|63903.9|63883.9|63915.1|63897.5|63897.6|63879.4|642
1637345400000|2021-11-19 18:10:00|63903.6|63883.6|63903.2|63883.2|63907.3|63892.2|63893.6|63876.5|644
1637345700000|2021-11-19 18:15:00|63903.3|63883.3|63905.7|63885.7|63907|63891.7|63897.6|63880.4|480
1637346000000|2021-11-19 18:20:00|63905.3|63885.3|63897.3|63887.3|63907.5|63890.7|63895.7|63880|501
1637346300000|2021-11-19 18:25:00|63897.4|63887.4|63906.7|63886.7|63909|63893.9|63894.7|63879.8|491
1637346600000|2021-11-19 18:30:00|63909.7|63889.7|63914.7|63894.7|63915.6|63900.2|63901|63886.4|661
1637346900000|2021-11-19 18:35:00|63914.8|63894.8|63918.3|63898.3|63918.5|63903.3|63905.4|63889|533
1637347200000|2021-11-19 18:40:00|63918.4|63898.4|63916|63896|63922.7|63907.1|63911.2|63895.3|446
1637347500000|2021-11-19 18:45:00|63915.7|63895.7|63919.4|63899.4|63922.7|63907.3|63911.4|63895.7|459
1637347800000|2021-11-19 18:50:00|63919.5|63899.5|63928|63908|63932.6|63916.4|63913.9|63898.9|421
1637348100000|2021-11-19 18:55:00|63928.2|63908.2|63922.4|63902.4|63932.7|63919.2|63918|63902.1|448
1637348400000|2021-11-19 19:00:00|63922.5|63902.5|63922.7|63902.7|63923.8|63907.3|63914.5|63899.5|366
1637348700000|2021-11-19 19:05:00|63922.6|63902.6|63917.4|63907.4|63927.9|63911.8|63917.3|63901.9|420
1637349000000|2021-11-19 19:10:00|63917.5|63907.5|63919.2|63909.2|63926.9|63911.6|63917.4|63902.4|348
1637349300000|2021-11-19 19:15:00|63919.3|63909.3|63922.3|63902.3|63925|63909.3|63916.6|63901.2|317
1637349600000|2021-11-19 19:20:00|63922.4|63902.4|63913|63893|63923|63907.7|63908.2|63891.4|321
1637349900000|2021-11-19 19:25:00|63913.4|63893.4|63921.7|63901.7|63922.4|63907|63904.3|63888.6|310
1637350200000|2021-11-19 19:30:00|63922.1|63902.1|63924.9|63904.9|63925.3|63909.3|63913.2|63897.2|346
1637350500000|2021-11-19 19:35:00|63924.6|63904.6|63914.7|63894.7|63924.8|63909.3|63909.7|63894.2|246
1637350800000|2021-11-19 19:40:00|63915|63895|63915.1|63895.1|63917|63901.7|63908.9|63893.5|248
1637351100000|2021-11-19 19:45:00|63915|63895|63914.4|63894.4|63916.7|63900.7|63910|63894.2|230
1637351400000|2021-11-19 19:50:00|63914.3|63894.3|63917.3|63897.3|63917.7|63900.8|63907.6|63891.2|239
1637351700000|2021-11-19 19:55:00|63911.1|63901.1|63916.7|63896.7|63917.9|63902.4|63910|63894|403
1637352000000|2021-11-19 20:00:00|63916.8|63896.8|63915.4|63895.4|63918|63901.6|63910.6|63894.9|442
1637352300000|2021-11-19 20:05:00|63915.3|63895.3|63920.2|63900.2|63921|63901|63909.9|63894.2|269
1637352600000|2021-11-19 20:10:00|63920.3|63900.3|63922.6|63902.6|63922.9|63907.7|63915.4|63899.6|244
1637352900000|2021-11-19 20:15:00|63923.2|63903.2|63914.3|63904.3|63927.4|63909.4|63914.3|63899|299
1637353200000|2021-11-19 20:20:00|63914.6|63904.6|63922.5|63902.5|63922.9|63905.5|63914.2|63899.3|315
1637353500000|2021-11-19 20:25:00|63922.7|63902.7|63925.3|63905.3|63928.4|63912.1|63921|63901.4|263
1637353800000|2021-11-19 20:30:00|63925.8|63905.8|63922.3|63902.3|63926.3|63911.1|63918.8|63902|296
1637354100000|2021-11-19 20:35:00|63922.2|63902.2|63923.6|63903.6|63925.1|63910|63917|63901|252
1637354400000|2021-11-19 20:40:00|63923.5|63903.5|63921.8|63901.8|63923.7|63907|63916.5|63900.8|200
1637354700000|2021-11-19 20:45:00|63921.7|63901.7|63914.2|63894.2|63924.6|63907.6|63912.6|63892.6|338
1637355000000|2021-11-19 20:50:00|63914.3|63894.3|63909.4|63889.4|63915.2|63895.2|63908.5|63888.5|289
1637355300000|2021-11-19 20:55:00|63909.7|63889.7|63922.1|63902.1|63922.9|63907.5|63907.5|63887.5|404
1637355600000|2021-11-19 21:00:00|63922.5|63902.5|63920|63900|63924.4|63904.4|63919.6|63899.6|298
1637355900000|2021-11-19 21:05:00|63920.1|63900.1|63920.1|63900.1|63920.5|63900.5|63919.5|63899.5|165
1637356200000|2021-11-19 21:10:00|63920|63900|63910|63890|63920.2|63900.2|63904.3|63884.3|244
1637356500000|2021-11-19 21:15:00|63910.3|63890.3|63906.1|63886.1|63910.4|63890.4|63905.4|63885.4|186
1637356800000|2021-11-19 21:20:00|63906|63886|63909.2|63889.2|63909.9|63889.9|63905.1|63885.1|228
1637357100000|2021-11-19 21:25:00|63909.1|63889.1|63911.7|63891.7|63912.5|63892.5|63909.1|63889.1|108
1637357400000|2021-11-19 21:30:00|63911.4|63891.4|63902.9|63882.9|63912.5|63892.5|63902.1|63882.1|200
1637357700000|2021-11-19 21:35:00|63903|63883|63904|63884|63905.2|63885.2|63900.2|63880.2|315
1637358000000|2021-11-19 21:40:00|63904.3|63884.3|63904.8|63884.8|63906.8|63886.8|63903.9|63883.9|288
1637358300000|2021-11-19 21:45:00|63904.4|63884.4|63906.5|63886.5|63907.5|63887.5|63903.9|63883.9|229
1637358600000|2021-11-19 21:50:00|63906.6|63886.6|63917.3|63897.3|63922.2|63902.2|63904.7|63884.7|278
1637358900000|2021-11-19 21:55:00|63917.4|63897.4|63924.1|63904.1|63929.5|63909.5|63916.6|63896.6|268
1637528400000|2021-11-21 21:00:00|63921|63899|63930.1|63908.1|63930.2|63908.2|63921|63899|37
1637528700000|2021-11-21 21:05:00|63921|63899|63930.1|63908.1|63930.1|63908.1|63921|63899|21
1637529000000|2021-11-21 21:10:00|63924.6|63902.6|63921|63899|63924.6|63902.6|63918.8|63896.8|8
1637529300000|2021-11-21 21:15:00|63924.6|63902.6|63921|63899|63924.6|63902.6|63921|63899|2
1637529600000|2021-11-21 21:20:00|63929.9|63907.9|63921|63899|63929.9|63907.9|63921|63899|3
1637529900000|2021-11-21 21:25:00|63929.8|63907.8|63921|63899|63929.8|63907.8|63921|63899|8
1637530200000|2021-11-21 21:30:00|63929.8|63907.8|63921|63899|63929.8|63907.8|63918.8|63896.8|13
1637530500000|2021-11-21 21:35:00|63929.6|63907.6|63929.1|63907.1|63929.6|63907.6|63920.1|63898.1|37
1637530800000|2021-11-21 21:40:00|63928.7|63906.7|63921|63899|63929.6|63907.6|63920.2|63898.2|35
1637531100000|2021-11-21 21:45:00|63929.6|63907.6|63929.3|63907.3|63929.6|63907.6|63920.2|63898.2|32
1637531400000|2021-11-21 21:50:00|63929.6|63907.6|63930.2|63908.2|63930.3|63908.3|63920.5|63898.5|33
1637531700000|2021-11-21 21:55:00|63921|63899|63928.6|63906.6|63930.2|63908.2|63920.5|63898.5|19
1637532000000|2021-11-21 22:00:00|63928.8|63906.8|63944.8|63892.6|63963.7|63907.8|63915.9|63833|115
1637532300000|2021-11-21 22:05:00|63939.5|63870.3|63946|63870.8|63969.7|63894.2|63939.3|63832.7|177
1637532600000|2021-11-21 22:10:00|63944.2|63882.3|63949|63900.6|63962.3|63916.1|63938.1|63836.7|226
1637532900000|2021-11-21 22:15:00|63948.8|63902.1|63952.1|63838.8|63959.8|63912.6|63941.3|63833|270
1637533200000|2021-11-21 22:20:00|63952.3|63838.4|63949.3|63841.5|63956.6|63856.9|63943.1|63834.3|174
1637533500000|2021-11-21 22:25:00|63946.8|63855.4|63957|63907.2|63957.8|63919.7|63940.9|63833.7|195
1637533800000|2021-11-21 22:30:00|63951.6|63912.5|63947.3|63825.3|63959.8|63912.5|63936.4|63818.1|248
1637534100000|2021-11-21 22:35:00|63936.9|63824.2|63941.2|63893.2|63960.5|63898.4|63935|63820.4|337
1637534400000|2021-11-21 22:40:00|63942.2|63892.6|63946|63887.3|63951.4|63920.2|63930.4|63884|232
1637534700000|2021-11-21 22:45:00|63944|63890.6|63941.3|63895.9|63950.7|63910.3|63929.7|63887.3|129
1637535000000|2021-11-21 22:50:00|63939.8|63896.1|63931.3|63909.3|63958.6|63910.1|63929|63883.4|121
1637535300000|2021-11-21 22:55:00|63939.6|63900.7|63942.6|63822.6|63948.2|63910.1|63931.3|63817.7|154
1637535600000|2021-11-21 23:00:00|63943.3|63823.3|63942.6|63829.7|63947.2|63847.4|63923.4|63817.6|201
1637535900000|2021-11-21 23:05:00|63942.4|63829.6|63939.1|63919.1|63969.8|63919.7|63915.8|63823|360
1637536200000|2021-11-21 23:10:00|63939.8|63919.8|63939.3|63919.3|63942.3|63922.3|63937.9|63917.9|199
1637536500000|2021-11-21 23:15:00|63939.8|63919.8|63941|63921|63942.4|63922.4|63937.2|63917.2|154
1637536800000|2021-11-21 23:20:00|63940.6|63920.6|63936.6|63916.6|63941.7|63921.7|63934.3|63914.3|182
1637537100000|2021-11-21 23:25:00|63936.4|63916.4|63939|63919|63941.7|63920.1|63930.9|63910.9|244
1637537400000|2021-11-21 23:30:00|63938.9|63918.9|63941.2|63921.2|63943|63921.9|63936.5|63911.7|219
1637537700000|2021-11-21 23:35:00|63941|63921|63941.6|63921.6|63944.4|63924.4|63939.4|63919.4|175
1637538000000|2021-11-21 23:40:00|63941.8|63921.8|63940.5|63920.5|63943.1|63923.1|63939.6|63919.6|143
1637538300000|2021-11-21 23:45:00|63940.6|63920.6|63941|63921|63941.9|63921.9|63939.4|63919.4|115
1637538600000|2021-11-21 23:50:00|63941.2|63921.2|63940.1|63920.1|63943.1|63923.1|63938|63918|137
1637538900000|2021-11-21 23:55:00|63939.9|63919.9|63941.6|63921.6|63945.2|63925.2|63938.3|63918.3|157
1637539200000|2021-11-22 00:00:00|63940.5|63920.5|63938.8|63918.8|63941.4|63921.4|63937.1|63917.1|192
1637539500000|2021-11-22 00:05:00|63938.9|63918.9|63939.6|63919.6|63941.8|63921.8|63937.1|63917.1|179
1637539800000|2021-11-22 00:10:00|63939|63919|63926.1|63906.1|63939.8|63919.8|63912.3|63881.4|435
1637540100000|2021-11-22 00:15:00|63925.9|63905.9|63931.6|63911.6|63931.6|63911.6|63924.5|63904.5|276
1637540400000|2021-11-22 00:20:00|63931.9|63911.9|63928.7|63908.7|63932|63912|63927.9|63907.9|212
1637540700000|2021-11-22 00:25:00|63928.4|63908.4|63917.2|63897.2|63930.4|63910.4|63912.5|63892.5|310
1637541000000|2021-11-22 00:30:00|63917.6|63897.6|63926.1|63906.1|63926.3|63906.3|63915.3|63895.3|223
1637541300000|2021-11-22 00:35:00|63926.2|63906.2|63921.8|63901.8|63928.8|63908.8|63917.6|63897.6|349
1637541600000|2021-11-22 00:40:00|63921.9|63901.9|63942.7|63922.7|63943.3|63923.3|63921.3|63901.3|341
1637541900000|2021-11-22 00:45:00|63942.8|63922.8|63947.4|63927.4|63948.7|63933|63940.1|63922.6|336
1637542200000|2021-11-22 00:50:00|63947.3|63927.3|63961.2|63941.2|63961.6|63946.9|63938.9|63918.9|479
1637542500000|2021-11-22 00:55:00|63961.7|63941.7|63949.2|63929.2|63962.2|63946.8|63949.2|63929.2|458
1637542800000|2021-11-22 01:00:00|63948.9|63928.9|63937.7|63917.7|63948.9|63932.5|63935.2|63915.2|634
1637543100000|2021-11-22 01:05:00|63937.4|63917.4|63938.3|63918.3|63941.3|63926.4|63930.4|63915.4|551
1637543400000|2021-11-22 01:10:00|63937.9|63917.9|63943.1|63923.1|63943.3|63926.3|63932.3|63916.2|610
1637543700000|2021-11-22 01:15:00|63942.2|63922.2|63934|63914|63948.9|63928.9|63932.9|63912.9|695
1637544000000|2021-11-22 01:20:00|63934.4|63914.4|63930.9|63910.9|63941.6|63924.8|63924.7|63908.8|706
1637544300000|2021-11-22 01:25:00|63931.2|63911.2|63931.6|63911.6|63937.7|63922.8|63926.4|63909.1|599
1637544600000|2021-11-22 01:30:00|63933.1|63913.1|63910.8|63900.8|63935|63919.6|63905.9|63890.2|894
1637544900000|2021-11-22 01:35:00|63911|63901|63906.3|63896.3|63924.6|63909.2|63906|63893.1|675
1637545200000|2021-11-22 01:40:00|63906.5|63896.5|63917.4|63907.4|63925.8|63909.5|63906.1|63896.1|587
1637545500000|2021-11-22 01:45:00|63917|63907|63913|63903|63927.3|63910.1|63911.3|63896.7|703
1637545800000|2021-11-22 01:50:00|63913.1|63903.1|63910.3|63900.3|63918.5|63904|63906.9|63893.5|606
1637546100000|2021-11-22 01:55:00|63910|63900|63909.9|63899.9|63928.3|63912.7|63908.8|63893.8|711
1637546400000|2021-11-22 02:00:00|63910|63900|63897.4|63887.4|63913.5|63902.1|63889.9|63874.7|557
1637546700000|2021-11-22 02:05:00|63897.3|63887.3|63906.1|63896.1|63911.1|63896.1|63894.2|63879.7|653
1637547000000|2021-11-22 02:10:00|63906.2|63896.2|63898|63888|63910.6|63896.4|63896.8|63883.1|562
1637547300000|2021-11-22 02:15:00|63899|63889|63904.5|63894.5|63910.1|63895.5|63898.9|63884.5|530
1637547600000|2021-11-22 02:20:00|63904.6|63894.6|63909.3|63899.3|63913|63900.4|63904.2|63891.9|453
1637547900000|2021-11-22 02:25:00|63909.2|63899.2|63899.3|63889.3|63909.3|63899.3|63892.9|63882.2|562
1637548200000|2021-11-22 02:30:00|63899.4|63889.4|63897.5|63887.5|63900.4|63890.4|63894.4|63884.4|453
1637548500000|2021-11-22 02:35:00|63897.4|63887.4|63893.3|63883.3|63905.5|63894|63893|63883|583
1637548800000|2021-11-22 02:40:00|63893.2|63883.2|63888.8|63878.8|63896.8|63885.1|63883.8|63871.3|650
1637549100000|2021-11-22 02:45:00|63888.7|63878.7|63888.1|63878.1|63895|63880.4|63881|63867.2|522
1637549400000|2021-11-22 02:50:00|63888|63878|63889.1|63879.1|63894.8|63881.6|63887.3|63872.5|314
1637549700000|2021-11-22 02:55:00|63889.3|63879.3|63871.7|63861.7|63893.1|63879.3|63871.1|63856.6|497
1637550000000|2021-11-22 03:00:00|63871.8|63861.8|63875.8|63865.8|63880.6|63867.5|63871.5|63859.9|420
1637550300000|2021-11-22 03:05:00|63875.7|63865.7|63874.2|63864.2|63878|63868|63871.3|63861.3|569
1637550600000|2021-11-22 03:10:00|63874|63864|63876.3|63866.3|63882|63872|63871.8|63861.8|445
1637550900000|2021-11-22 03:15:00|63876.2|63866.2|63872.6|63862.6|63879|63868.3|63871.3|63856.6|548
1637551200000|2021-11-22 03:20:00|63872.7|63862.7|63869.7|63849.7|63878.5|63864.2|63860.4|63847.5|679
1637551500000|2021-11-22 03:25:00|63869.5|63849.5|63869.7|63859.7|63873.8|63859.9|63862.2|63847.8|533
1637551800000|2021-11-22 03:30:00|63869.8|63859.8|63867.4|63857.4|63875|63860.5|63865|63851.6|396
1637552100000|2021-11-22 03:35:00|63867.5|63857.5|63869.7|63859.7|63871.6|63861.6|63865.3|63855.3|398
1637552400000|2021-11-22 03:40:00|63870.1|63860.1|63868.2|63858.2|63870.2|63860.2|63867.1|63857.1|253
1637552700000|2021-11-22 03:45:00|63868.5|63858.5|63870.8|63860.8|63876.6|63866.1|63865.9|63855.9|373
1637553000000|2021-11-22 03:50:00|63870.9|63860.9|63861.7|63851.7|63871.2|63861.2|63860.9|63850.9|376
1637553300000|2021-11-22 03:55:00|63862.1|63852.1|63861.3|63851.3|63864.2|63854.2|63858.4|63848.4|386
1637553600000|2021-11-22 04:00:00|63861.1|63851.1|63858.8|63848.8|63862.1|63852|63856.1|63841.9|352
1637553900000|2021-11-22 04:05:00|63859.2|63849.2|63855.4|63845.4|63863.1|63849.4|63852.7|63838.1|420
1637554200000|2021-11-22 04:10:00|63855.6|63845.6|63860.2|63850.2|63865.3|63850.3|63855|63842|307
1637554500000|2021-11-22 04:15:00|63860.1|63850.1|63860|63850|63866.2|63850.9|63855.1|63840.9|452
1637554800000|2021-11-22 04:20:00|63860.1|63850.1|63858.7|63848.7|63865.8|63851|63857.8|63842.6|425
1637555100000|2021-11-22 04:25:00|63858.6|63848.6|63864.3|63854.3|63870.4|63854.7|63857.6|63843.1|415
1637555400000|2021-11-22 04:30:00|63864|63854|63860.4|63850.4|63869.1|63854.7|63857|63842.1|505
1637555700000|2021-11-22 04:35:00|63860.3|63850.3|63859.4|63849.4|63865.1|63850.8|63858.7|63845.1|327
1637556000000|2021-11-22 04:40:00|63859.3|63849.3|63866.6|63856.6|63867|63857|63858.2|63843.5|298
1637556300000|2021-11-22 04:45:00|63866.8|63856.8|63861.7|63851.7|63872.7|63858.9|63860.8|63848.9|439
1637556600000|2021-11-22 04:50:00|63861.3|63851.3|63865.3|63845.3|63867.9|63852.6|63857.1|63842.1|517
1637556900000|2021-11-22 04:55:00|63865|63845|63856.5|63846.5|63865.5|63850.8|63855.7|63840.8|462
1637557200000|2021-11-22 05:00:00|63856.6|63846.6|63860.6|63850.6|63865.3|63852|63855.6|63843|529
1637557500000|2021-11-22 05:05:00|63860.8|63850.8|63859.7|63849.7|63861.8|63851.8|63859.3|63849.3|372
1637557800000|2021-11-22 05:10:00|63859.6|63849.6|63859.5|63849.5|63860.4|63850.4|63859|63849|368
1637558100000|2021-11-22 05:15:00|63859.4|63849.4|63854.3|63844.3|63861|63849.7|63848.5|63833.6|431
1637558400000|2021-11-22 05:20:00|63854.4|63844.4|63854.2|63844.2|63856.9|63846.9|63852.6|63842.6|319
1637558700000|2021-11-22 05:25:00|63854.3|63844.3|63852.1|63842.1|63859.3|63845.3|63848.6|63833.9|342
1637559000000|2021-11-22 05:30:00|63852.2|63842.2|63853.6|63843.6|63858.3|63844.1|63849|63835.1|363
1637559300000|2021-11-22 05:35:00|63853.7|63843.7|63857.9|63837.9|63862|63848.3|63853.1|63837.9|337
1637559600000|2021-11-22 05:40:00|63858.2|63838.2|63861.9|63841.9|63862.2|63847.8|63854.4|63838.2|309
1637559900000|2021-11-22 05:45:00|63861.8|63841.8|63859.3|63849.3|63865|63850.3|63856|63841|387
1637560200000|2021-11-22 05:50:00|63859.2|63849.2|63862.1|63852.1|63866.5|63852.6|63857.1|63843.8|405
1637560500000|2021-11-22 05:55:00|63862.2|63852.2|63845|63835|63866.1|63853.6|63845|63830.1|549
1637560800000|2021-11-22 06:00:00|63845.6|63835.6|63841.2|63831.2|63850.3|63836|63827.7|63812.3|675
1637561100000|2021-11-22 06:05:00|63841.4|63831.4|63844.1|63834.1|63846.5|63836.5|63839.8|63829.8|424
1637561400000|2021-11-22 06:10:00|63844|63834|63839.9|63829.9|63848.9|63838.9|63839.2|63825.1|475
1637561700000|2021-11-22 06:15:00|63840.4|63830.4|63836.3|63826.3|63841.9|63831.3|63832.2|63821.6|390
1637562000000|2021-11-22 06:20:00|63835.7|63825.7|63840.2|63830.2|63842.1|63832.1|63834.4|63820.2|408
1637562300000|2021-11-22 06:25:00|63840.1|63830.1|63824.7|63814.7|63840.2|63830.2|63821.3|63809.4|569
1637562600000|2021-11-22 06:30:00|63824.4|63814.4|63826.6|63816.6|63828.6|63817.5|63821.5|63808.6|555
1637562900000|2021-11-22 06:35:00|63827|63817|63829.1|63819.1|63832.2|63819.1|63814.6|63798.3|588
1637563200000|2021-11-22 06:40:00|63829|63819|63832.2|63822.2|63835.9|63824.5|63826.8|63813.4|512
1637563500000|2021-11-22 06:45:00|63832.5|63822.5|63827.5|63817.5|63834.5|63824.5|63820.9|63810.9|455
1637563800000|2021-11-22 06:50:00|63827.6|63817.6|63823.5|63813.5|63834.1|63819.3|63815.1|63805.1|397
1637564100000|2021-11-22 06:55:00|63823.3|63813.3|63842.5|63832.5|63850.1|63835|63820.6|63810.6|614
1637564400000|2021-11-22 07:00:00|63841.2|63831.2|63836.3|63826.3|63841.3|63831.3|63830.1|63820.1|535
1637564700000|2021-11-22 07:05:00|63836.5|63826.5|63839.3|63829.3|63846.6|63834.5|63832.2|63820|450
1637565000000|2021-11-22 07:10:00|63839.2|63829.2|63839.7|63829.7|63842.8|63832.8|63831.8|63820.1|457
1637565300000|2021-11-22 07:15:00|63839.2|63829.2|63828.9|63818.9|63839.6|63829.6|63828|63818|413
1637565600000|2021-11-22 07:20:00|63827.8|63817.8|63828.2|63818.2|63834.2|63824.2|63826.3|63816.3|312
1637565900000|2021-11-22 07:25:00|63828.1|63818.1|63833.6|63823.6|63838.4|63828.4|63826.5|63811.7|479
1637566200000|2021-11-22 07:30:00|63833.8|63823.8|63830|63820|63836.5|63826.5|63828.4|63813.8|437
1637566500000|2021-11-22 07:35:00|63830.1|63820.1|63838.4|63828.4|63841|63828.6|63829.1|63819.1|445
1637566800000|2021-11-22 07:40:00|63838.5|63828.5|63835.6|63825.6|63842.6|63829.9|63829.7|63815.3|587
1637567100000|2021-11-22 07:45:00|63835.9|63825.9|63835.4|63825.4|63839.6|63829.6|63834.8|63824.8|413
1637567400000|2021-11-22 07:50:00|63835.3|63825.3|63833.6|63823.6|63837.9|63827.9|63832.2|63822.2|457
1637567700000|2021-11-22 07:55:00|63833.9|63823.9|63844|63834|63849.8|63836.1|63833.7|63823.7|539
1637568000000|2021-11-22 08:00:00|63843.8|63833.8|63831.9|63821.9|63851.4|63841.4|63831.5|63818.7|674
1637568300000|2021-11-22 08:05:00|63831.8|63821.8|63830|63820|63836.6|63823.5|63816.3|63806.3|612
1637568600000|2021-11-22 08:10:00|63830.1|63820.1|63825.8|63815.8|63835.9|63825.9|63825.5|63815.3|645
1637568900000|2021-11-22 08:15:00|63825.9|63815.9|63821.1|63811.1|63829.6|63819.6|63819.9|63809.9|586
1637569200000|2021-11-22 08:20:00|63820.9|63810.9|63798.9|63788.9|63820.9|63810.9|63795.7|63780.8|725
1637569500000|2021-11-22 08:25:00|63799|63789|63789.8|63769.8|63819.4|63809.4|63785.6|63766.4|699
1637569800000|2021-11-22 08:30:00|63790.1|63770.1|63792.2|63782.2|63800.9|63787|63778|63758.9|754
1637570100000|2021-11-22 08:35:00|63792.1|63782.1|63792.6|63782.6|63797.9|63787.9|63782.6|63772.2|638
1637570400000|2021-11-22 08:40:00|63793.2|63783.2|63798.9|63788.9|63798.9|63788.9|63784.5|63774.5|564
1637570700000|2021-11-22 08:45:00|63798.8|63788.8|63812.6|63802.6|63813.9|63803.9|63797|63787|596
1637571000000|2021-11-22 08:50:00|63812.8|63802.8|63822.5|63812.5|63832.5|63818.3|63811.7|63801.7|556
1637571300000|2021-11-22 08:55:00|63822.3|63812.3|63836.1|63826.1|63844|63834|63820.1|63807.2|567
1637571600000|2021-11-22 09:00:00|63836.4|63826.4|63831.9|63821.9|63842|63832|63826.3|63816.3|705
1637571900000|2021-11-22 09:05:00|63831.8|63821.8|63840.6|63830.6|63847.5|63833.4|63828.8|63818.8|585
1637572200000|2021-11-22 09:10:00|63840.7|63830.7|63844.6|63834.6|63849|63835.2|63840.5|63827.6|409
1637572500000|2021-11-22 09:15:00|63844.7|63834.7|63829.9|63819.9|63845.1|63835.1|63827.4|63812.2|446
1637572800000|2021-11-22 09:20:00|63830|63820|63825.7|63815.7|63835|63821.5|63818.3|63806.1|519
1637573100000|2021-11-22 09:25:00|63825.9|63815.9|63834.7|63824.7|63838.4|63826.4|63821.1|63808.7|466
1637573400000|2021-11-22 09:30:00|63834.2|63824.2|63836.3|63826.3|63840.3|63826.7|63830|63815.1|379
1637573700000|2021-11-22 09:35:00|63836.6|63826.6|63839|63829|63842.1|63829.3|63830.8|63817.5|465
1637574000000|2021-11-22 09:40:00|63838.9|63828.9|63843.6|63833.6|63849|63836|63838.6|63824.2|400
1637574300000|2021-11-22 09:45:00|63843.5|63833.5|63848.1|63838.1|63853.9|63840.5|63843.3|63830.7|494
1637574600000|2021-11-22 09:50:00|63848.2|63838.2|63848.6|63838.6|63854.5|63842.5|63845|63832.5|465
1637574900000|2021-11-22 09:55:00|63848.4|63838.4|63850.4|63840.4|63858.9|63843.9|63846.4|63836.3|341
1637575200000|2021-11-22 10:00:00|63850.5|63840.5|63846.4|63836.4|63856.9|63842.6|63845.1|63831|289
1637575500000|2021-11-22 10:05:00|63846.5|63836.5|63842|63832|63851.3|63836.9|63842|63831.2|231
1637575800000|2021-11-22 10:10:00|63842.1|63832.1|63848.7|63838.7|63853.8|63839.2|63842|63829.2|341
1637576100000|2021-11-22 10:15:00|63848.6|63838.6|63839.6|63829.6|63857.6|63842.8|63838.8|63826.2|290
1637576400000|2021-11-22 10:20:00|63839.7|63829.7|63830.5|63820.5|63841.5|63829.9|63828.7|63813.9|346
1637576700000|2021-11-22 10:25:00|63830.4|63820.4|63820.6|63810.6|63834.3|63822.2|63816.2|63804.2|472
1637577000000|2021-11-22 10:30:00|63820.7|63810.7|63820.1|63810.1|63824.6|63810.9|63816.3|63803.3|402
1637577300000|2021-11-22 10:35:00|63820|63810|63829.6|63819.6|63835.5|63820.2|63819.1|63809.1|471
1637577600000|2021-11-22 10:40:00|63829.8|63819.8|63827.4|63817.4|63835.2|63822.1|63823.7|63809.1|517
1637577900000|2021-11-22 10:45:00|63827.6|63817.6|63819|63809|63830.3|63818|63818.9|63807.5|367
1637578200000|2021-11-22 10:50:00|63818.8|63808.8|63812|63802|63827.8|63813|63810.1|63795.3|390
1637578500000|2021-11-22 10:55:00|63811.9|63801.9|63817.1|63807.1|63819.7|63809.5|63811.7|63799.1|398
1637578800000|2021-11-22 11:00:00|63817.3|63807.3|63818.8|63808.8|63823.8|63811.1|63813.7|63800.3|422
1637579100000|2021-11-22 11:05:00|63818.7|63808.7|63822|63812|63827.3|63812.6|63816|63802.2|393
1637579400000|2021-11-22 11:10:00|63822.1|63812.1|63826.6|63816.6|63830.7|63817.6|63818.7|63806.1|415
1637579700000|2021-11-22 11:15:00|63826.5|63816.5|63836.6|63826.6|63837.4|63827.4|63825.8|63815.8|300
1637580000000|2021-11-22 11:20:00|63836.7|63826.7|63832.4|63822.4|63840.8|63830.8|63831.5|63817.1|341
1637580300000|2021-11-22 11:25:00|63832.5|63822.5|63833.1|63823.1|63838.3|63823.3|63830|63815.3|264
1637580600000|2021-11-22 11:30:00|63833.2|63823.2|63828.6|63818.6|63835.7|63824.5|63826.7|63815.6|292
1637580900000|2021-11-22 11:35:00|63828.9|63818.9|63832.3|63822.3|63834.8|63822.3|63827.5|63814.8|281
1637581200000|2021-11-22 11:40:00|63832.2|63822.2|63834.2|63824.2|63839.5|63824.6|63828.1|63818.1|333
1637581500000|2021-11-22 11:45:00|63834.1|63824.1|63833.7|63823.7|63839.4|63824.5|63831.9|63817.1|355
1637581800000|2021-11-22 11:50:00|63838.6|63818.6|63851.9|63831.9|63854|63838.3|63832.8|63818.6|657
1637582100000|2021-11-22 11:55:00|63852|63832|63846.5|63836.5|63856.6|63841.5|63846.5|63831.6|556
1637582400000|2021-11-22 12:00:00|63846.7|63836.7|63842.2|63822.2|63854.3|63839.1|63838.8|63822.2|488
1637582700000|2021-11-22 12:05:00|63842.5|63822.5|63837|63817|63842.6|63825.6|63831.9|63815.8|366
1637583000000|2021-11-22 12:10:00|63837.1|63817.1|63833.6|63823.6|63838.5|63824.1|63831.3|63815.8|352
1637583300000|2021-11-22 12:15:00|63833.8|63823.8|63833.9|63823.9|63838.8|63824.4|63832|63816.6|373
1637583600000|2021-11-22 12:20:00|63834|63824|63836.6|63826.6|63843.1|63829|63833.6|63821.8|459
1637583900000|2021-11-22 12:25:00|63836.7|63826.7|63821.3|63811.3|63837.5|63827.5|63820.7|63803.1|365
1637584200000|2021-11-22 12:30:00|63821.4|63811.4|63820.3|63810.3|63826.9|63812|63816.3|63796.3|354
1637584500000|2021-11-22 12:35:00|63820.2|63810.2|63823.4|63813.4|63828.9|63813.7|63813.6|63798.6|353
1637584800000|2021-11-22 12:40:00|63823.6|63813.6|63832.8|63822.8|63837.9|63824.2|63823.2|63812.5|392
1637585100000|2021-11-22 12:45:00|63832.9|63822.9|63828.5|63818.5|63836.4|63823.8|63825.5|63810.8|357
1637585400000|2021-11-22 12:50:00|63828.7|63818.7|63833.2|63823.2|63838.3|63824.3|63826.7|63813.9|301
1637585700000|2021-11-22 12:55:00|63831.7|63821.7|63836.7|63826.7|63842.2|63827.3|63827.6|63812.6|429
1637586000000|2021-11-22 13:00:00|63836.8|63826.8|63837.1|63827.1|63847.1|63833.5|63833.6|63820.1|731
1637586300000|2021-11-22 13:05:00|63837|63827|63837.2|63827.2|63844.9|63829.3|63828.2|63815.9|656
1637586600000|2021-11-22 13:10:00|63841.9|63821.9|63834.9|63824.9|63846.9|63832|63833.2|63819.7|562
1637586900000|2021-11-22 13:15:00|63835|63825|63832.6|63822.6|63853.2|63838.4|63831.9|63816.9|524
1637587200000|2021-11-22 13:20:00|63833.1|63823.1|63830.2|63820.2|63843.1|63828.5|63822.4|63808.1|602
1637587500000|2021-11-22 13:25:00|63831.2|63821.2|63842.4|63822.4|63845.7|63830.7|63828.6|63813.9|462
1637587800000|2021-11-22 13:30:00|63842.3|63822.3|63819.4|63809.4|63842.3|63826.9|63816.9|63801.4|465
1637588100000|2021-11-22 13:35:00|63819.5|63809.5|63828.3|63818.3|63838.8|63824.1|63818.6|63807|556
1637588400000|2021-11-22 13:40:00|63828.1|63818.1|63827.5|63817.5|63846.4|63833.1|63825.9|63811.6|543
1637588700000|2021-11-22 13:45:00|63827.4|63817.4|63835.9|63825.9|63844.3|63829.6|63816.1|63801|558
1637589000000|2021-11-22 13:50:00|63840.8|63820.8|63823.2|63813.2|63840.8|63825.7|63823.2|63809|552
1637589300000|2021-11-22 13:55:00|63828.3|63808.3|63821.3|63811.3|63836.7|63821.9|63815.2|63799.9|659
1637589600000|2021-11-22 14:00:00|63821.2|63811.2|63845.3|63825.3|63862.4|63842.4|63821.2|63811.2|1010
1637589900000|2021-11-22 14:05:00|63845.1|63825.1|63869|63859|63877.8|63862.8|63844.9|63824.9|855
1637590200000|2021-11-22 14:10:00|63868.9|63858.9|63871.9|63861.9|63876|63862.3|63859.8|63847.3|683
1637590500000|2021-11-22 14:15:00|63877.2|63857.2|63883.5|63873.5|63891.2|63875.7|63870.8|63855.9|799
1637590800000|2021-11-22 14:20:00|63883.4|63873.4|63876.2|63866.2|63902.3|63887.6|63870.7|63854.2|793
1637591100000|2021-11-22 14:25:00|63876|63866|63893|63873|63900|63882|63866.8|63855.4|829
1637591400000|2021-11-22 14:30:00|63892.7|63872.7|63907.9|63887.9|63908.5|63894.4|63885.3|63869.1|863
1637591700000|2021-11-22 14:35:00|63906.8|63886.8|63901.7|63881.7|63907.2|63894.2|63889.1|63874.7|774
1637592000000|2021-11-22 14:40:00|63901.9|63881.9|63871.1|63861.1|63902.8|63889.6|63870.7|63855.3|733
1637592300000|2021-11-22 14:45:00|63870.8|63860.8|63837.7|63827.7|63876.8|63862.2|63837.6|63822.5|797
1637592600000|2021-11-22 14:50:00|63838|63828|63853.3|63843.3|63856.9|63846.9|63837.9|63822.5|622
1637592900000|2021-11-22 14:55:00|63853.1|63843.1|63859.1|63839.1|63867.7|63852.9|63851.9|63839|515
1637593200000|2021-11-22 15:00:00|63859|63839|63864.7|63844.7|63871.4|63856.1|63850.2|63835.7|718
1637593500000|2021-11-22 15:05:00|63859.9|63849.9|63868.6|63858.6|63873.9|63860.4|63853.9|63840.8|704
1637593800000|2021-11-22 15:10:00|63868.4|63858.4|63861.7|63851.7|63876.1|63861.8|63860.2|63848|628
1637594100000|2021-11-22 15:15:00|63861.5|63851.5|63862.1|63852.1|63871.9|63858.5|63850.2|63835.3|664
1637594400000|2021-11-22 15:20:00|63862|63852|63856.7|63846.7|63873.6|63859.3|63856.7|63841.6|626
1637594700000|2021-11-22 15:25:00|63856.5|63846.5|63865.4|63855.4|63875.9|63862.3|63851.4|63837.4|750
1637595000000|2021-11-22 15:30:00|63865.1|63855.1|63870.9|63860.9|63881.2|63868.2|63864.1|63851.9|582
1637595300000|2021-11-22 15:35:00|63870.8|63860.8|63873.1|63863.1|63884.3|63870.5|63870.3|63859.3|536
1637595600000|2021-11-22 15:40:00|63873.2|63863.2|63875.2|63865.2|63885.5|63874.4|63870.3|63857.1|597
1637595900000|2021-11-22 15:45:00|63875.3|63865.3|63873.1|63863.1|63883.3|63870.4|63871.6|63858.9|602
1637596200000|2021-11-22 15:50:00|63873.2|63863.2|63852.5|63842.5|63878.6|63864.8|63851.1|63836.5|608
1637596500000|2021-11-22 15:55:00|63853.2|63843.2|63856.1|63846.1|63859.2|63849.2|63842.7|63828.4|688
1637596800000|2021-11-22 16:00:00|63856|63846|63850.5|63840.5|63856.4|63846.3|63845.7|63832.4|667
1637597100000|2021-11-22 16:05:00|63851.6|63841.6|63852.4|63842.4|63859.2|63847.7|63848.2|63833.9|507
1637597400000|2021-11-22 16:10:00|63852.5|63842.5|63852.4|63842.4|63853.4|63843.4|63849.5|63839.5|421
1637597700000|2021-11-22 16:15:00|63852.5|63842.5|63849.8|63839.8|63858.5|63844|63846.7|63834.6|387
1637598000000|2021-11-22 16:20:00|63849.6|63839.6|63848.1|63838.1|63853.3|63840.6|63845.2|63831.4|433
1637598300000|2021-11-22 16:25:00|63847.9|63837.9|63851.2|63841.2|63852|63842|63845.9|63835.9|329
1637598600000|2021-11-22 16:30:00|63851|63841|63868.2|63858.2|63869.2|63859.2|63850.7|63838.8|532
1637598900000|2021-11-22 16:35:00|63868|63858|63872.8|63862.8|63879|63865.7|63866.5|63851.9|611
1637599200000|2021-11-22 16:40:00|63873.1|63863.1|63872.1|63862.1|63881.9|63868.5|63869.8|63859.7|596
1637599500000|2021-11-22 16:45:00|63871.9|63861.9|63876|63866|63876.2|63866.1|63870.4|63856.2|410
1637599800000|2021-11-22 16:50:00|63875.7|63865.7|63880.5|63870.5|63888.4|63876.1|63873.2|63858.9|457
1637600100000|2021-11-22 16:55:00|63880.3|63870.3|63872|63862|63887.4|63872.4|63871.5|63857.2|563
1637600400000|2021-11-22 17:00:00|63872.1|63862.1|63879.4|63869.4|63885.1|63870.4|63872|63861.6|581
1637600700000|2021-11-22 17:05:00|63879.2|63869.2|63880.3|63870.3|63883.1|63872.2|63877.5|63862.6|452
1637601000000|2021-11-22 17:10:00|63880.5|63870.5|63879.4|63869.4|63894|63877.4|63877.1|63863.8|422
1637601300000|2021-11-22 17:15:00|63879.2|63869.2|63879.5|63869.5|63880.1|63870.1|63878.3|63868.3|386
1637601600000|2021-11-22 17:20:00|63879.4|63869.4|63874.1|63864.1|63883.2|63873.2|63872.9|63862.9|432
1637601900000|2021-11-22 17:25:00|63874|63864|63879.4|63869.4|63884.9|63872.5|63873.2|63860.5|519
1637602200000|2021-11-22 17:30:00|63879.3|63869.3|63870.5|63860.5|63882.2|63871|63868.4|63855|513
1637602500000|2021-11-22 17:35:00|63870.7|63860.7|63868.9|63858.9|63874|63860.7|63864.2|63851.2|458
1637602800000|2021-11-22 17:40:00|63869|63859|63866|63856|63874.1|63860.8|63865.8|63852.1|472
1637603100000|2021-11-22 17:45:00|63866.1|63856.1|63875.5|63865.5|63876.1|63866.1|63865.6|63852.6|538
1637603400000|2021-11-22 17:50:00|63875.3|63865.3|63878.6|63868.6|63884.2|63869.7|63872.4|63862.4|563
1637603700000|2021-11-22 17:55:00|63878.8|63868.8|63871.2|63861.2|63884.4|63871.9|63869|63856.2|507
1637604000000|2021-11-22 18:00:00|63870.5|63860.5|63878.4|63868.4|63885.8|63870.4|63866.8|63853.6|601
1637604300000|2021-11-22 18:05:00|63878.5|63868.5|63878.7|63868.7|63889.6|63874.7|63874.5|63859.9|544
1637604600000|2021-11-22 18:10:00|63878.9|63868.9|63878.7|63868.7|63884.5|63869.7|63876.3|63860.8|340
1637604900000|2021-11-22 18:15:00|63878.6|63868.6|63879.9|63869.9|63893.3|63878.5|63877|63862.2|422
1637605200000|2021-11-22 18:20:00|63880|63870|63879.2|63869.2|63885.8|63870.9|63876.3|63861.6|344
1637605500000|2021-11-22 18:25:00|63879.4|63869.4|63877.3|63867.3|63886.7|63871.8|63877.2|63862.6|331
1637605800000|2021-11-22 18:30:00|63876.9|63866.9|63882.5|63872.5|63891.7|63875|63876.5|63862.6|392
1637606100000|2021-11-22 18:35:00|63882.4|63872.4|63882.6|63872.6|63888.5|63873.5|63878.4|63863.2|373
1637606400000|2021-11-22 18:40:00|63887.5|63867.5|63894.1|63874.1|63894.5|63879.4|63883.4|63867.5|439
1637606700000|2021-11-22 18:45:00|63894|63874|63892.8|63872.8|63895|63879.3|63885.4|63870.4|348
1637607000000|2021-11-22 18:50:00|63893|63873|63893.7|63873.7|63896.6|63880.7|63889|63872.4|384
1637607300000|2021-11-22 18:55:00|63893.5|63873.5|63892.2|63872.2|63897.3|63881.8|63885.5|63870.4|421
1637607600000|2021-11-22 19:00:00|63892.1|63872.1|63889.2|63879.2|63894.3|63879.2|63884.5|63869.7|386
1637607900000|2021-11-22 19:05:00|63889.1|63879.1|63890.9|63880.9|63896.5|63881.4|63886.4|63871.7|427
1637608200000|2021-11-22 19:10:00|63890.8|63880.8|63897.5|63877.5|63898.1|63882.9|63889.2|63874.1|399
1637608500000|2021-11-22 19:15:00|63897.4|63877.4|63896.9|63876.9|63898.9|63883.6|63891.4|63876.2|360
1637608800000|2021-11-22 19:20:00|63896.8|63876.8|63894.3|63874.3|63898.2|63883.2|63889.7|63873.8|386
1637609100000|2021-11-22 19:25:00|63894.2|63874.2|63888|63878|63895.8|63879.3|63887|63872|353
1637609400000|2021-11-22 19:30:00|63888.1|63878.1|63892.1|63882.1|63896.7|63882.4|63885|63870.7|355
1637609700000|2021-11-22 19:35:00|63892.2|63882.2|63892.1|63882.1|63899.1|63883.9|63890.6|63875.6|236
1637610000000|2021-11-22 19:40:00|63892.2|63882.2|63898|63878|63899.5|63884.4|63891|63876|313
1637610300000|2021-11-22 19:45:00|63893|63883|63892|63882|63898.4|63883.1|63891.7|63876.8|198
1637610600000|2021-11-22 19:50:00|63891.9|63881.9|63897|63877|63897.4|63882.7|63891.6|63876.7|137
1637610900000|2021-11-22 19:55:00|63897.1|63877.1|63892.8|63882.8|63898.5|63883.4|63891.2|63876.1|269
1637611200000|2021-11-22 20:00:00|63892.7|63882.7|63898.2|63878.2|63899.6|63884.6|63892.2|63876.8|320
1637611500000|2021-11-22 20:05:00|63898.3|63878.3|63879.9|63869.9|63898.5|63883.7|63879.9|63864.8|281
1637611800000|2021-11-22 20:10:00|63879.8|63869.8|63888.9|63878.9|63894.7|63879.1|63879.3|63864|223
1637612100000|2021-11-22 20:15:00|63889|63879|63891.5|63881.5|63896.9|63881.7|63886.2|63871.1|212
1637612400000|2021-11-22 20:20:00|63891.4|63881.4|63889.3|63879.3|63895.9|63881.5|63888.2|63873.3|218
1637612700000|2021-11-22 20:25:00|63889.2|63879.2|63894.3|63874.3|63895.1|63879.8|63888.8|63873.8|151
1637613000000|2021-11-22 20:30:00|63894.6|63874.6|63887.8|63877.8|63894.6|63879.5|63887.3|63872.3|174
1637613300000|2021-11-22 20:35:00|63887.9|63877.9|63893.6|63873.6|63894.3|63879.3|63887.7|63872.5|203
1637613600000|2021-11-22 20:40:00|63893.7|63873.7|63897|63877|63898.1|63883|63888.3|63873.3|230
1637613900000|2021-11-22 20:45:00|63897.1|63877.1|63896.3|63876.3|63897.1|63882.3|63890.9|63875.2|177
1637614200000|2021-11-22 20:50:00|63896.2|63876.2|63897.8|63877.8|63898.8|63883.1|63892.1|63876.2|281
1637614500000|2021-11-22 20:55:00|63897.9|63877.9|63916.6|63896.6|63918.3|63898.3|63892.8|63873.6|420
1637614800000|2021-11-22 21:00:00|63916.7|63896.7|63916.4|63896.4|63922|63902|63914.6|63894.6|466
1637615100000|2021-11-22 21:05:00|63916.1|63896.1|63914.4|63894.4|63917.3|63897.3|63913.1|63893.1|301
1637615400000|2021-11-22 21:10:00|63914.5|63894.5|63914.6|63894.6|63918.6|63899.4|63909.3|63893.8|176
1637615700000|2021-11-22 21:15:00|63914.7|63894.7|63911.7|63891.7|63914.7|63894.7|63908.8|63888.8|312
1637616000000|2021-11-22 21:20:00|63911.5|63891.5|63911.7|63891.7|63911.8|63896.6|63905.8|63890.2|175
1637616300000|2021-11-22 21:25:00|63911.6|63891.6|63913.2|63893.2|63915.5|63898.4|63906.5|63889.8|175
1637616600000|2021-11-22 21:30:00|63908.4|63898.4|63914.7|63894.7|63918.2|63898.4|63908.4|63891.1|198
1637616900000|2021-11-22 21:35:00|63914.6|63894.6|63912.1|63892.1|63918|63898|63909.9|63889.9|310
1637617200000|2021-11-22 21:40:00|63911.9|63891.9|63914.9|63894.9|63916.5|63896.5|63910.1|63890.1|163
1637617500000|2021-11-22 21:45:00|63911.9|63891.9|63911.1|63891.1|63914.5|63894.5|63910.9|63890.9|175
1637617800000|2021-11-22 21:50:00|63911|63891|63914.2|63894.2|63916.7|63896.7|63906.2|63890.7|205
1637618100000|2021-11-22 21:55:00|63914|63894|63915.3|63895.3|63917.5|63897.5|63909.1|63885.4|303
1637618400000|2021-11-22 22:00:00|63913|63893|63918.4|63886.8|63920|63894.8|63912.3|63883.8|40
1637618700000|2021-11-22 22:05:00|63919.4|63887.4|63914.3|63894.3|63921.6|63896.1|63912.7|63886|86
1637619000000|2021-11-22 22:10:00|63919.9|63889.8|63919.8|63885.7|63926.6|63897|63911.2|63880.7|148
1637619300000|2021-11-22 22:15:00|63924.9|63880.9|63921.5|63883.7|63925.3|63897.7|63908.3|63878.3|163
1637619600000|2021-11-22 22:20:00|63920.6|63883.4|63921.3|63875.7|63927.3|63896.2|63905.1|63873.1|88
1637619900000|2021-11-22 22:25:00|63921.5|63875.9|63903.8|63871.5|63924.9|63879.2|63903.5|63860.9|139
1637620200000|2021-11-22 22:30:00|63903.7|63867.7|63914.2|63874.5|63920.8|63886.1|63903.7|63863.4|199
1637620500000|2021-11-22 22:35:00|63915.2|63875.5|63919.8|63875.7|63920.5|63881.4|63910.3|63867.9|223
1637620800000|2021-11-22 22:40:00|63919.5|63878.1|63918.6|63878.4|63920.7|63881.3|63915.3|63869.3|170
1637621100000|2021-11-22 22:45:00|63919.7|63878.1|63918.3|63874.5|63921|63881.9|63915.7|63874.5|114
1637621400000|2021-11-22 22:50:00|63916|63881.6|63911.7|63881.7|63921.9|63886.9|63906.9|63873.4|159
1637621700000|2021-11-22 22:55:00|63913.7|63881.4|63915.8|63880.9|63922.3|63888.7|63902.3|63867.9|99
1637622000000|2021-11-22 23:00:00|63911.2|63879.4|63913|63881.9|63918.7|63889.6|63905|63878.7|366
1637622300000|2021-11-22 23:05:00|63913.2|63881.6|63906.5|63886.5|63919.6|63892.4|63900.8|63878.7|320
1637622600000|2021-11-22 23:10:00|63907.2|63887.2|63911.4|63891.4|63917.6|63896|63902|63880.5|470
1637622900000|2021-11-22 23:15:00|63911.3|63891.3|63911.5|63891.5|63913.9|63893.9|63907.6|63887.6|448
1637623200000|2021-11-22 23:20:00|63911.3|63891.3|63907.5|63887.5|63913.4|63892.2|63905.3|63878.5|356
1637623500000|2021-11-22 23:25:00|63907.6|63887.6|63907.5|63887.5|63914|63889.1|63905.3|63879.8|199
1637623800000|2021-11-22 23:30:00|63911.3|63880.4|63912.6|63876|63915.2|63887.8|63901.6|63872.8|341
1637624100000|2021-11-22 23:35:00|63912.5|63875.9|63911.5|63875.9|63914.7|63885.1|63903.6|63870.3|349
1637624400000|2021-11-22 23:40:00|63909.5|63876.1|63913.6|63870.1|63914.7|63876.9|63909.5|63867.9|411
1637624700000|2021-11-22 23:45:00|63913.4|63871|63910.8|63877.5|63915.2|63884.9|63904.6|63869.4|370
1637625000000|2021-11-22 23:50:00|63910.9|63877.2|63905|63885|63911.8|63886.3|63903.4|63873.4|163
1637625300000|2021-11-22 23:55:00|63905.2|63885.2|63901.3|63881.3|63914.4|63889.8|63900.3|63872.1|356
1637625600000|2021-11-23 00:00:00|63901.8|63881.8|63893.3|63873.3|63905|63885|63891.5|63871.5|400
1637625900000|2021-11-23 00:05:00|63893.1|63873.1|63893.7|63873.7|63894.5|63874.5|63889.1|63869.1|240
1637626200000|2021-11-23 00:10:00|63893.8|63873.8|63894.5|63874.5|63899.5|63880|63889.9|63873|172
1637626500000|2021-11-23 00:15:00|63894.7|63874.7|63870.3|63850.3|63896.2|63876.2|63870.3|63850.3|270
1637626800000|2021-11-23 00:20:00|63873.3|63853.3|63880.6|63860.6|63881.6|63861.6|63868.1|63848.1|533
1637627100000|2021-11-23 00:25:00|63880.5|63860.5|63874.3|63854.3|63882|63865.1|63873.3|63853.8|507
1637627400000|2021-11-23 00:30:00|63874.4|63854.4|63888.8|63868.8|63889.9|63871.2|63866.6|63850.1|568
1637627700000|2021-11-23 00:35:00|63888.7|63868.7|63881.1|63861.1|63891.2|63875|63876.4|63861|448
1637628000000|2021-11-23 00:40:00|63880.9|63860.9|63873|63863|63882.4|63866.9|63872.3|63856.9|342
1637628300000|2021-11-23 00:45:00|63873.1|63863.1|63865.2|63855.2|63878.9|63863.5|63863.7|63849.3|408
1637628600000|2021-11-23 00:50:00|63865.1|63855.1|63875.4|63855.4|63876|63861.1|63864.3|63849.3|406
1637628900000|2021-11-23 00:55:00|63870.3|63860.3|63872.4|63862.4|63878.7|63864|63868|63852.8|392
1637629200000|2021-11-23 01:00:00|63872.3|63862.3|63876.3|63866.3|63884.3|63867.7|63871.4|63856.3|728
1637629500000|2021-11-23 01:05:00|63876.5|63866.5|63874.8|63864.8|63890.6|63875.3|63874.2|63858.8|635
1637629800000|2021-11-23 01:10:00|63875.1|63865.1|63873.2|63853.2|63881.9|63866.7|63863.8|63848.7|481
1637630100000|2021-11-23 01:15:00|63873.7|63853.7|63881.5|63861.5|63883.3|63866.5|63873.1|63853.3|679
1637630400000|2021-11-23 01:20:00|63881.4|63861.4|63874.4|63854.4|63891.3|63871.9|63868.5|63854|665
1637630700000|2021-11-23 01:25:00|63874.2|63854.2|63860.5|63850.5|63874.5|63857.8|63854.7|63838.5|632
1637631000000|2021-11-23 01:30:00|63861.1|63851.1|63870.8|63850.8|63877.4|63862.7|63861.1|63845|749
1637631300000|2021-11-23 01:35:00|63870.7|63850.7|63860.8|63850.8|63871.4|63855.8|63855.5|63842.5|751
1637631600000|2021-11-23 01:40:00|63860.6|63850.6|63854.5|63844.5|63861|63850.6|63847.1|63837.1|652
1637631900000|2021-11-23 01:45:00|63854.4|63844.4|63876.3|63866.3|63876.5|63866.5|63852.8|63842.8|529
1637632200000|2021-11-23 01:50:00|63876.4|63866.4|63882.8|63862.8|63890.3|63875.1|63873.8|63856.8|660
1637632500000|2021-11-23 01:55:00|63882.6|63862.6|63878.1|63868.1|63885.1|63868.8|63871.4|63855.8|652
1637632800000|2021-11-23 02:00:00|63878.2|63868.2|63879.2|63869.2|63883.8|63869.6|63872.5|63858.4|581
1637633100000|2021-11-23 02:05:00|63878.9|63868.9|63899.9|63879.9|63900.6|63885.8|63876.2|63866.2|672
1637633400000|2021-11-23 02:10:00|63899.8|63879.8|63897.6|63887.6|63904.4|63888.7|63886.5|63874|598
1637633700000|2021-11-23 02:15:00|63897.7|63887.7|63914.5|63894.5|63921.7|63906.7|63896.3|63880.7|759
1637634000000|2021-11-23 02:20:00|63914.8|63894.8|63903.5|63893.5|63916.1|63901.3|63892.6|63878.8|732
1637634300000|2021-11-23 02:25:00|63903.4|63893.4|63892.3|63882.3|63903.9|63893.9|63888.4|63873.4|571
1637634600000|2021-11-23 02:30:00|63892.5|63882.5|63890.4|63880.4|63895.6|63883.3|63882.9|63872.9|702
1637634900000|2021-11-23 02:35:00|63890.3|63880.3|63878.5|63868.5|63891.7|63881.7|63875.3|63861.2|665
1637635200000|2021-11-23 02:40:00|63878.2|63868.2|63880.4|63870.4|63886.4|63873.7|63877.7|63862.9|574
1637635500000|2021-11-23 02:45:00|63880.3|63870.3|63876.1|63866.1|63883.5|63870.8|63874.5|63859.9|440
1637635800000|2021-11-23 02:50:00|63876.3|63866.3|63884.1|63874.1|63890.5|63875.9|63875|63865|444
1637636100000|2021-11-23 02:55:00|63884|63874|63888.9|63878.9|63891.7|63881.7|63883.4|63869.5|489
1637636400000|2021-11-23 03:00:00|63888.7|63878.7|63882.3|63872.3|63891.4|63881.4|63881.8|63871.8|490
1637636700000|2021-11-23 03:05:00|63882.2|63872.2|63882.3|63872.3|63891|63876.4|63881.7|63868|438
1637637000000|2021-11-23 03:10:00|63882.4|63872.4|63881.7|63871.7|63892.5|63877|63881.4|63867.9|457
1637637300000|2021-11-23 03:15:00|63881.8|63871.8|63867.5|63857.5|63882.4|63871.9|63867.5|63853.3|537
1637637600000|2021-11-23 03:20:00|63866.6|63856.6|63870.5|63860.5|63876.3|63862.8|63866.2|63852.7|483
1637637900000|2021-11-23 03:25:00|63870.4|63860.4|63870.6|63860.6|63875.1|63861.3|63867.1|63855|403
1637638200000|2021-11-23 03:30:00|63870|63860|63867.5|63857.5|63875.4|63862.7|63867.5|63855.4|301
1637638500000|2021-11-23 03:35:00|63867.7|63857.7|63868.2|63858.2|63869.6|63859.6|63865.6|63855.6|320
1637638800000|2021-11-23 03:40:00|63868.1|63858.1|63869.7|63859.7|63875.3|63863.3|63867.2|63855.3|415
1637639100000|2021-11-23 03:45:00|63870.2|63860.2|63874.6|63864.6|63880.5|63868.2|63867.2|63853.9|369
1637639400000|2021-11-23 03:50:00|63874.7|63864.7|63875.2|63855.2|63878.4|63866.3|63868.7|63853.9|433
1637639700000|2021-11-23 03:55:00|63874.5|63854.5|63867.7|63857.7|63874.5|63859.5|63865.6|63852.2|364
1637640000000|2021-11-23 04:00:00|63867.6|63857.6|63870.8|63860.8|63873.5|63861.6|63867.1|63853.5|326
1637640300000|2021-11-23 04:05:00|63870.9|63860.9|63863.8|63853.8|63874.5|63861.4|63862.3|63848.5|347
1637640600000|2021-11-23 04:10:00|63863.7|63853.7|63867.6|63857.6|63868.7|63858.3|63863.1|63848.1|335
1637640900000|2021-11-23 04:15:00|63867.7|63857.7|63864.8|63854.8|63870.6|63858.1|63860.1|63845.8|329
1637641200000|2021-11-23 04:20:00|63864.9|63854.9|63866.7|63856.7|63872.4|63857.5|63863.4|63848.7|428
1637641500000|2021-11-23 04:25:00|63866.6|63856.6|63871.7|63861.7|63872.1|63862.1|63866.6|63856.6|271
1637641800000|2021-11-23 04:30:00|63872.2|63862.2|63872|63862|63872.4|63862.4|63870.5|63860.5|250
1637642100000|2021-11-23 04:35:00|63871.9|63861.9|63872.1|63862.1|63873.8|63863.8|63871.2|63861.2|230
1637642400000|2021-11-23 04:40:00|63872.3|63862.3|63876.4|63866.4|63881.8|63868|63870.5|63856.3|326
1637642700000|2021-11-23 04:45:00|63876.5|63866.5|63878.7|63868.7|63883.8|63871.8|63876.1|63863.2|378
1637643000000|2021-11-23 04:50:00|63878.6|63868.6|63877|63867|63882.3|63871.8|63875.7|63859.7|330
1637643300000|2021-11-23 04:55:00|63877.2|63867.2|63890.1|63870.1|63890.2|63875.1|63876.2|63861.8|455
1637643600000|2021-11-23 05:00:00|63885.2|63875.2|63882.8|63872.8|63893.5|63878.9|63878.4|63867|536
1637643900000|2021-11-23 05:05:00|63882.6|63872.6|63879.2|63869.2|63886.5|63872.7|63878.7|63864.3|297
1637644200000|2021-11-23 05:10:00|63879.3|63869.3|63878.8|63868.8|63879.8|63869.8|63878.4|63868.4|222
1637644500000|2021-11-23 05:15:00|63878.9|63868.9|63882.4|63872.4|63888.8|63873.6|63878.7|63867.3|262
1637644800000|2021-11-23 05:20:00|63882.5|63872.5|63879.8|63869.8|63889.3|63874.2|63879.3|63864.7|291
1637645100000|2021-11-23 05:25:00|63879.9|63869.9|63880.2|63870.2|63885.7|63870.7|63875.2|63860.7|380
1637645400000|2021-11-23 05:30:00|63880|63870|63880.6|63870.6|63888.1|63873.7|63879.1|63865.8|411
1637645700000|2021-11-23 05:35:00|63881.1|63871.1|63890.9|63880.9|63895.7|63881.5|63880.7|63868.2|397
1637646000000|2021-11-23 05:40:00|63890.8|63880.8|63894.1|63874.1|63894.8|63881.2|63886|63870.5|442
1637646300000|2021-11-23 05:45:00|63893.9|63873.9|63888.9|63878.9|63895.2|63881.4|63886.7|63871.7|589
1637646600000|2021-11-23 05:50:00|63889|63879|63892.4|63872.4|63898.5|63885.3|63887.1|63871.9|518
1637646900000|2021-11-23 05:55:00|63892.3|63872.3|63875.7|63865.7|63894.3|63879.4|63875|63865|511
1637647200000|2021-11-23 06:00:00|63875.6|63865.6|63873.1|63863.1|63879.9|63869.9|63872.6|63862.6|460
1637647500000|2021-11-23 06:05:00|63873|63863|63876.5|63866.5|63876.8|63866.8|63871.3|63861.3|477
1637647800000|2021-11-23 06:10:00|63876.9|63866.9|63875.3|63865.3|63882|63872|63874.6|63864.6|454
1637648100000|2021-11-23 06:15:00|63875.6|63865.6|63878.1|63868.1|63883.6|63870.9|63873.7|63863.6|410
1637648400000|2021-11-23 06:20:00|63878|63868|63879|63869|63881.1|63871.1|63876.2|63866.2|460
1637648700000|2021-11-23 06:25:00|63879.2|63869.2|63883.3|63873.3|63886.5|63876.5|63877|63867|466
1637649000000|2021-11-23 06:30:00|63883.4|63873.4|63864.6|63854.6|63883.5|63873.5|63862.7|63847.9|603
1637649300000|2021-11-23 06:35:00|63864.5|63854.5|63866.8|63856.8|63870.9|63860.9|63856.3|63846.3|541
1637649600000|2021-11-23 06:40:00|63866.9|63856.9|63870.1|63860.1|63872.1|63862|63861.4|63851.4|459
1637649900000|2021-11-23 06:45:00|63870|63860|63860.1|63850.1|63870.4|63860.4|63859.4|63846.9|542
1637650200000|2021-11-23 06:50:00|63860|63850|63863.2|63853.2|63873|63859.3|63859.9|63847.4|582
1637650500000|2021-11-23 06:55:00|63863.5|63853.5|63872.3|63862.3|63876.2|63866.2|63863.5|63853.5|663
1637650800000|2021-11-23 07:00:00|63872.4|63862.4|63873.5|63863.5|63890.8|63876.3|63872.4|63861.8|650
1637651100000|2021-11-23 07:05:00|63873.2|63863.2|63870.7|63860.7|63880|63867.9|63868.6|63857|580
1637651400000|2021-11-23 07:10:00|63870.9|63860.9|63877.3|63867.3|63879.4|63869.4|63866.2|63856.2|546
1637651700000|2021-11-23 07:15:00|63877.2|63867.2|63870.4|63860.4|63877.8|63867.8|63867.1|63857.1|456
1637652000000|2021-11-23 07:20:00|63870.3|63860.3|63861.7|63851.7|63870.8|63860.8|63849.1|63839.1|723
1637652300000|2021-11-23 07:25:00|63862|63852|63847.8|63837.8|63875.8|63861.7|63838.9|63828.9|834
1637652600000|2021-11-23 07:30:00|63847.4|63837.4|63855.5|63845.5|63860.8|63848.1|63838.6|63824.5|865
1637652900000|2021-11-23 07:35:00|63853.6|63843.6|63853.7|63843.7|63860.2|63850.2|63850.7|63838.1|651
1637653200000|2021-11-23 07:40:00|63854.1|63844.1|63857.7|63847.7|63862.9|63852.5|63852|63842|574
1637653500000|2021-11-23 07:45:00|63857.8|63847.8|63853.4|63843.4|63862.1|63852.1|63847.8|63837.8|686
1637653800000|2021-11-23 07:50:00|63853.5|63843.5|63853.6|63843.6|63858.6|63846.8|63847.7|63837.7|553
1637654100000|2021-11-23 07:55:00|63853.5|63843.5|63848.4|63838.4|63859|63849|63848.1|63838.1|541
1637654400000|2021-11-23 08:00:00|63848.8|63838.8|63865.4|63855.4|63871.2|63861.2|63848.8|63838.8|762
1637654700000|2021-11-23 08:05:00|63865.3|63855.3|63870.3|63860.3|63880.7|63866.2|63863.1|63853.1|724
1637655000000|2021-11-23 08:10:00|63872.2|63862.2|63865.8|63855.8|63873.1|63863.1|63862.6|63848.3|620
1637655300000|2021-11-23 08:15:00|63863.5|63853.5|63866.9|63856.9|63867.9|63857.9|63847.9|63833.9|719
1637655600000|2021-11-23 08:20:00|63867|63857|63859.4|63849.4|63872.3|63858.6|63855|63845|624
1637655900000|2021-11-23 08:25:00|63860.3|63850.3|63856.2|63846.2|63866.3|63852.3|63855.6|63841|631
1637656200000|2021-11-23 08:30:00|63856.1|63846.1|63858.4|63848.4|63862.2|63848.4|63840.6|63830.6|740
1637656500000|2021-11-23 08:35:00|63859|63849|63849.1|63839.1|63863.7|63853.7|63848.7|63838.7|713
1637656800000|2021-11-23 08:40:00|63848.8|63838.8|63851.7|63841.7|63860.3|63850.3|63847.2|63837.2|675
1637657100000|2021-11-23 08:45:00|63851.9|63841.9|63862.4|63852.4|63868|63858|63851.9|63841.9|692
1637657400000|2021-11-23 08:50:00|63861.8|63851.8|63862.4|63852.4|63867.3|63857.3|63859.1|63849.1|735
1637657700000|2021-11-23 08:55:00|63862.5|63852.5|63866|63856|63883.9|63869.3|63862.3|63852.3|659
1637658000000|2021-11-23 09:00:00|63865.9|63855.9|63874.7|63864.7|63875.2|63865.2|63862.4|63852.4|576
1637658300000|2021-11-23 09:05:00|63874.6|63864.6|63875.1|63865.1|63879.6|63869.6|63871.3|63861.3|473
1637658600000|2021-11-23 09:10:00|63875.2|63865.2|63866.4|63856.4|63878.7|63868.7|63863.1|63853.1|570
1637658900000|2021-11-23 09:15:00|63866.6|63856.6|63867.6|63857.6|63873.5|63863.4|63864.7|63850.7|573
1637659200000|2021-11-23 09:20:00|63867.5|63857.5|63877|63867|63879.2|63869.2|63866.8|63852.4|549
1637659500000|2021-11-23 09:25:00|63876.9|63866.9|63875|63865|63887.1|63874.1|63873.9|63863.9|583
1637659800000|2021-11-23 09:30:00|63874.9|63864.9|63884.9|63874.9|63885.4|63875.4|63871.7|63860|583
1637660100000|2021-11-23 09:35:00|63884.8|63874.8|63891.2|63881.2|63894|63884|63883.5|63873.5|495
1637660400000|2021-11-23 09:40:00|63891.1|63881.1|63894.1|63884.1|63899.3|63886.3|63888.9|63878.7|580
1637660700000|2021-11-23 09:45:00|63894.3|63884.3|63894.8|63884.8|63898.4|63886.1|63891.5|63878.4|443
1637661000000|2021-11-23 09:50:00|63894.1|63884.1|63894.2|63884.2|63898.3|63888.3|63892.8|63882.8|425
1637661300000|2021-11-23 09:55:00|63894.3|63884.3|63887.7|63877.7|63894.5|63884.5|63883.9|63872.6|420
1637661600000|2021-11-23 10:00:00|63887.6|63877.6|63884.4|63874.4|63892.1|63880.9|63875|63857.7|438
1637661900000|2021-11-23 10:05:00|63884.3|63874.3|63886.5|63876.5|63886.9|63876.9|63881.5|63871.5|365
1637662200000|2021-11-23 10:10:00|63886.4|63876.4|63878.3|63868.3|63888.5|63878.1|63877.3|63867.3|341
1637662500000|2021-11-23 10:15:00|63878.4|63868.4|63886.9|63876.9|63889|63878|63877|63867|277
1637662800000|2021-11-23 10:20:00|63886.8|63876.8|63887|63877|63888.5|63878.5|63884|63874|234
1637663100000|2021-11-23 10:25:00|63886.9|63876.9|63894.6|63884.6|63895.3|63885.3|63884.4|63871.6|307
1637663400000|2021-11-23 10:30:00|63894.4|63884.4|63896.3|63886.3|63905.9|63891.5|63891.3|63878.1|419
1637663700000|2021-11-23 10:35:00|63896|63886|63898.6|63888.6|63902.5|63890|63892|63881.9|388
1637664000000|2021-11-23 10:40:00|63898.5|63888.5|63890.3|63880.3|63898.5|63888.5|63889.3|63879.3|343
1637664300000|2021-11-23 10:45:00|63890.4|63880.4|63896.3|63886.3|63903.5|63889.5|63889.6|63879.6|306
1637664600000|2021-11-23 10:50:00|63896.1|63886.1|63898.8|63888.8|63907.3|63893|63896.1|63883.9|370
1637664900000|2021-11-23 10:55:00|63898.9|63888.9|63898.7|63888.7|63904.6|63890.6|63896.4|63882.6|351
1637665200000|2021-11-23 11:00:00|63898.6|63888.6|63901.7|63891.7|63905.8|63893.1|63892|63878|490
1637665500000|2021-11-23 11:05:00|63901.6|63891.6|63907.4|63897.4|63912.1|63897.5|63898.7|63886.7|491
1637665800000|2021-11-23 11:10:00|63907.3|63897.3|63907.2|63897.2|63914.5|63900.2|63904.9|63891.2|441
1637666100000|2021-11-23 11:15:00|63907.4|63897.4|63908.9|63898.9|63913.1|63899|63902.9|63891.2|501
1637666400000|2021-11-23 11:20:00|63908.8|63898.8|63913.9|63903.9|63914.3|63903.9|63907.2|63892.3|400
1637666700000|2021-11-23 11:25:00|63913.8|63903.8|63919.3|63909.3|63921.3|63911.3|63913.7|63903.7|398
1637667000000|2021-11-23 11:30:00|63919.4|63909.4|63919.2|63909.2|63925.7|63912.1|63918.5|63905.7|403
1637667300000|2021-11-23 11:35:00|63919.3|63909.3|63924.3|63914.3|63926.9|63916.9|63919.3|63909.3|342
1637667600000|2021-11-23 11:40:00|63924.4|63914.4|63925|63915|63927.3|63917.3|63923|63913|387
1637667900000|2021-11-23 11:45:00|63925.1|63915.1|63923.2|63913.2|63925.6|63915.6|63921.9|63911.9|423
1637668200000|2021-11-23 11:50:00|63923.6|63913.6|63930.5|63920.5|63931.6|63921.6|63921.1|63911.1|406
1637668500000|2021-11-23 11:55:00|63930.6|63920.6|63937|63927|63937.3|63927.3|63929.8|63919.8|417
1637668800000|2021-11-23 12:00:00|63936.7|63926.7|63934|63924|63941.6|63928.1|63932|63921.2|486
1637669100000|2021-11-23 12:05:00|63934.1|63924.1|63933.8|63923.8|63939.9|63925.6|63930.6|63918.7|540
1637669400000|2021-11-23 12:10:00|63933.9|63923.9|63939|63919|63939.6|63925.9|63933.2|63918.9|256
1637669700000|2021-11-23 12:15:00|63933.8|63923.8|63933.9|63923.9|63938.8|63925.1|63932.4|63918.8|363
1637670000000|2021-11-23 12:20:00|63934.1|63924.1|63934.4|63924.4|63935|63925|63932|63922|366
1637670300000|2021-11-23 12:25:00|63934.3|63924.3|63937.6|63927.6|63939.1|63929.1|63933.8|63923.8|441
1637670600000|2021-11-23 12:30:00|63937.7|63927.7|63937.3|63927.3|63942.1|63929.3|63933.8|63919.5|582
1637670900000|2021-11-23 12:35:00|63937.4|63927.4|63935.3|63925.3|63940.6|63930.6|63933.5|63923.5|377
1637671200000|2021-11-23 12:40:00|63935.1|63925.1|63937.2|63927.2|63945.2|63930.8|63933|63920.8|322
1637671500000|2021-11-23 12:45:00|63937.5|63927.5|63938|63928|63939.7|63929.7|63936.4|63926.4|258
1637671800000|2021-11-23 12:50:00|63938.1|63928.1|63939.5|63929.5|63945|63932.5|63937.3|63923.4|392
1637672100000|2021-11-23 12:55:00|63939.8|63929.8|63939.4|63929.4|63948.2|63933.4|63937.3|63923.3|480
1637672400000|2021-11-23 13:00:00|63939.2|63929.2|63926.4|63916.4|63942.7|63929.4|63925.1|63914.3|741
1637672700000|2021-11-23 13:05:00|63926.2|63916.2|63925.9|63915.9|63932.5|63918.1|63918.5|63905.2|576
1637673000000|2021-11-23 13:10:00|63925.8|63915.8|63914.1|63904.1|63936.5|63922.4|63913.5|63903.5|634
1637673300000|2021-11-23 13:15:00|63914|63904|63923.4|63913.4|63926.8|63913.8|63912.6|63900.5|563
1637673600000|2021-11-23 13:20:00|63923.9|63913.9|63926.6|63916.6|63930.9|63919.5|63918.9|63906.3|623
1637673900000|2021-11-23 13:25:00|63926.7|63916.7|63926.8|63916.8|63935.5|63922.1|63925|63913.9|587
1637674200000|2021-11-23 13:30:00|63926.9|63916.9|63929.7|63919.7|63930.1|63920.1|63925.2|63915.2|575
1637674500000|2021-11-23 13:35:00|63929.6|63919.6|63933.4|63923.4|63937|63924|63927.5|63917|545
1637674800000|2021-11-23 13:40:00|63933.3|63923.3|63938|63928|63940.7|63928|63933.2|63920.7|475
1637675100000|2021-11-23 13:45:00|63937.9|63927.9|63941.9|63931.9|63943.2|63933.2|63937.5|63927.5|447
1637675400000|2021-11-23 13:50:00|63942|63932|63942.9|63932.9|63945.6|63935.6|63941.8|63931.8|396
1637675700000|2021-11-23 13:55:00|63943|63933|63947.3|63937.3|63947.6|63937.6|63942.8|63932.8|435
1637676000000|2021-11-23 14:00:00|63946.7|63936.7|63942.8|63932.8|63951.4|63941.4|63940.9|63930.9|531
1637676300000|2021-11-23 14:05:00|63942.7|63932.7|63945.5|63935.5|63951.1|63936.9|63939.3|63929.3|577
1637676600000|2021-11-23 14:10:00|63945.7|63935.7|63943.7|63933.7|63951.1|63936.9|63937.7|63927.7|515
1637676900000|2021-11-23 14:15:00|63943.8|63933.8|63943.2|63933.2|63948.8|63935|63942.3|63927.9|397
1637677200000|2021-11-23 14:20:00|63943.1|63933.1|63940.8|63930.8|63947.9|63933.8|63939.9|63927.8|310
1637677500000|2021-11-23 14:25:00|63940.9|63930.9|63945.6|63935.6|63947.1|63935.8|63938.6|63924|541
1637677800000|2021-11-23 14:30:00|63945.7|63935.7|63941.3|63931.3|63951.3|63938.4|63940.6|63930.2|559
1637678100000|2021-11-23 14:35:00|63941.2|63931.2|63937.6|63927.6|63947.8|63934.1|63937.2|63927.2|576
1637678400000|2021-11-23 14:40:00|63937.7|63927.7|63945.1|63925.1|63946.6|63931.3|63932.5|63922.5|656
1637678700000|2021-11-23 14:45:00|63944.5|63924.5|63924.3|63914.3|63945.2|63931.9|63924.1|63914.1|597
1637679000000|2021-11-23 14:50:00|63924.4|63914.4|63938.8|63928.8|63939.3|63929.3|63922.8|63910.6|527
1637679300000|2021-11-23 14:55:00|63939.4|63929.4|63948.7|63938.7|63954.2|63939.7|63934.1|63919.9|455
1637679600000|2021-11-23 15:00:00|63948.6|63938.6|63945.6|63935.6|63953.8|63939.6|63943.3|63928.7|527
1637679900000|2021-11-23 15:05:00|63945.5|63935.5|63942.1|63932.1|63953.6|63939.6|63940.5|63928.1|558
1637680200000|2021-11-23 15:10:00|63942.2|63932.2|63948.4|63938.4|63951.3|63941.3|63941.7|63928.1|476
1637680500000|2021-11-23 15:15:00|63948.3|63938.3|63948.7|63938.7|63954.2|63940.2|63944.8|63932.4|576
1637680800000|2021-11-23 15:20:00|63948.6|63938.6|63947.2|63937.2|63952.3|63939.4|63944.2|63931|536
1637681100000|2021-11-23 15:25:00|63947.1|63937.1|63951.7|63941.7|63955.4|63943.4|63943.8|63931.6|577
1637681400000|2021-11-23 15:30:00|63952.4|63942.4|63946.6|63936.6|63953.6|63943.6|63941|63926.9|537
1637681700000|2021-11-23 15:35:00|63946.7|63936.7|63944.1|63934.1|63951.3|63940.5|63942.2|63931.2|443
1637682000000|2021-11-23 15:40:00|63944|63934|63944.3|63934.3|63946|63936|63943.4|63933.4|390
1637682300000|2021-11-23 15:45:00|63944.4|63934.4|63939.8|63929.8|63949.2|63934.4|63938.5|63927.1|519
1637682600000|2021-11-23 15:50:00|63939.7|63929.7|63937.2|63927.2|63944.3|63932.5|63932.7|63922.7|548
1637682900000|2021-11-23 15:55:00|63937.9|63927.9|63942.1|63932.1|63950.4|63935.5|63937.7|63923.9|524
1637683200000|2021-11-23 16:00:00|63942.4|63932.4|63949.4|63939.4|63952.7|63941.4|63942|63929.7|422
1637683500000|2021-11-23 16:05:00|63949.6|63939.6|63948.7|63938.7|63950.8|63940.8|63946.9|63936.9|387
1637683800000|2021-11-23 16:10:00|63948.8|63938.8|63949.4|63939.4|63950.5|63940.5|63946.9|63936.9|460
1637684100000|2021-11-23 16:15:00|63949.6|63939.6|63940.3|63930.3|63952.2|63940.2|63939.6|63924.7|538
1637684400000|2021-11-23 16:20:00|63940.2|63930.2|63940.8|63930.8|63947|63932.4|63937.3|63922.8|493
1637684700000|2021-11-23 16:25:00|63940.9|63930.9|63936.8|63926.8|63945.8|63931.1|63935.9|63921.3|504
1637685000000|2021-11-23 16:30:00|63936.6|63926.6|63932.5|63922.5|63942.4|63928|63928.4|63913.7|569
1637685300000|2021-11-23 16:35:00|63932.4|63922.4|63922.1|63912.1|63935.4|63922.7|63921.1|63905.7|657
1637685600000|2021-11-23 16:40:00|63921.9|63911.9|63929.2|63909.2|63929.2|63914.4|63920.4|63905.4|633
1637685900000|2021-11-23 16:45:00|63924.1|63914.1|63930.3|63910.3|63931.6|63916.9|63922.1|63907.5|661
1637686200000|2021-11-23 16:50:00|63930.5|63910.5|63932.2|63912.2|63932.7|63918.1|63921.8|63906.9|654
1637686500000|2021-11-23 16:55:00|63932.3|63912.3|63921.7|63911.7|63935.1|63919.4|63921.7|63906|559
1637686800000|2021-11-23 17:00:00|63921.4|63911.4|63923.5|63913.5|63930.8|63915.3|63916.6|63900.9|602
1637687100000|2021-11-23 17:05:00|63924|63914|63921|63911|63928.4|63914.6|63921|63907.1|343
1637687400000|2021-11-23 17:10:00|63920.7|63910.7|63921.4|63911.4|63922.1|63911.4|63910.9|63895.9|486
1637687700000|2021-11-23 17:15:00|63921.1|63911.1|63913.9|63903.9|63923.2|63911.1|63913.2|63901.3|374
1637688000000|2021-11-23 17:20:00|63914.5|63904.5|63913.7|63903.7|63915|63905|63910.8|63900.8|298
1637688300000|2021-11-23 17:25:00|63913.8|63903.8|63905.6|63895.6|63916.2|63903.8|63905.1|63893.5|296
1637688600000|2021-11-23 17:30:00|63905.5|63895.5|63902.7|63892.7|63906.4|63896.4|63902.4|63892.4|339
1637688900000|2021-11-23 17:35:00|63902.8|63892.8|63901.2|63891.2|63906.5|63894.5|63900.6|63886.5|339
1637689200000|2021-11-23 17:40:00|63901.3|63891.3|63902|63892|63904.3|63894.3|63898.4|63888.4|353
1637689500000|2021-11-23 17:45:00|63901.8|63891.8|63913.8|63903.8|63921.2|63906.4|63901.6|63891.6|437
1637689800000|2021-11-23 17:50:00|63915|63905|63920.6|63910.6|63926|63911.3|63913.3|63898.8|402
1637690100000|2021-11-23 17:55:00|63920.7|63910.7|63923.4|63913.4|63929.2|63914.2|63918|63903.3|409
1637690400000|2021-11-23 18:00:00|63923.3|63913.3|63923.2|63913.2|63932.5|63918.7|63917.4|63902.6|456
1637690700000|2021-11-23 18:05:00|63922.4|63912.4|63922.6|63912.6|63928.4|63913.4|63918.8|63904.6|488
1637691000000|2021-11-23 18:10:00|63922.7|63912.7|63917.7|63907.7|63928.2|63913.3|63916.8|63903|377
1637691300000|2021-11-23 18:15:00|63917.8|63907.8|63924.2|63914.2|63928|63914.6|63917.5|63904.8|364
1637691600000|2021-11-23 18:20:00|63924.1|63914.1|63924.2|63914.2|63929.7|63915|63921.6|63907.7|313
1637691900000|2021-11-23 18:25:00|63924.3|63914.3|63924.3|63914.3|63930|63916|63922.6|63907.6|354
1637692200000|2021-11-23 18:30:00|63923.8|63913.8|63931.4|63921.4|63936.1|63922|63923.3|63908.7|367
1637692500000|2021-11-23 18:35:00|63931.5|63921.5|63927.3|63917.3|63935.2|63923.1|63923.7|63912.6|388
1637692800000|2021-11-23 18:40:00|63927.4|63917.4|63924.8|63914.8|63934.4|63921.6|63924.4|63910.5|360
1637693100000|2021-11-23 18:45:00|63924.9|63914.9|63921.3|63911.3|63925.4|63915.4|63918.5|63904.4|347
1637693400000|2021-11-23 18:50:00|63921.2|63911.2|63912.6|63902.6|63924.3|63911.5|63912.6|63902.6|317
1637693700000|2021-11-23 18:55:00|63912.5|63902.5|63908.8|63898.8|63919.7|63906.5|63908.5|63895.7|451
1637694000000|2021-11-23 19:00:00|63908.9|63898.9|63913.6|63903.6|63918.7|63904.1|63908.6|63895|377
1637694300000|2021-11-23 19:05:00|63913.4|63903.4|63914.4|63904.4|63921.2|63907.1|63912.9|63898.3|304
1637694600000|2021-11-23 19:10:00|63914.5|63904.5|63915.7|63905.7|63921.2|63906.3|63912.9|63898.8|254
1637694900000|2021-11-23 19:15:00|63915.8|63905.8|63914.3|63904.3|63921.4|63906.5|63914.1|63899.7|266
1637695200000|2021-11-23 19:20:00|63914.4|63904.4|63919.2|63899.2|63921.3|63906.4|63911.9|63896.9|318
1637695500000|2021-11-23 19:25:00|63919.1|63899.1|63913.6|63903.6|63919.5|63905|63911.5|63898.5|276
1637695800000|2021-11-23 19:30:00|63913.7|63903.7|63917.8|63907.8|63925.1|63910.5|63913.7|63899|254
1637696100000|2021-11-23 19:35:00|63917.7|63907.7|63916|63906|63923.3|63908.3|63915.3|63900.4|318
1637696400000|2021-11-23 19:40:00|63915.9|63905.9|63910.9|63900.9|63920.9|63906|63910.6|63896.2|240
1637696700000|2021-11-23 19:45:00|63911.1|63901.1|63907.9|63897.9|63915.8|63901.2|63907.8|63895.2|245
1637697000000|2021-11-23 19:50:00|63908.4|63898.4|63908.3|63898.3|63914.9|63900.4|63907.5|63892.9|221
1637697300000|2021-11-23 19:55:00|63908.4|63898.4|63909.7|63899.7|63914.3|63900.6|63908.1|63894.3|238
1637697600000|2021-11-23 20:00:00|63909.5|63899.5|63905.1|63895.1|63913.2|63899.9|63904|63889.7|185
1637697900000|2021-11-23 20:05:00|63904.8|63894.8|63898.1|63888.1|63910.3|63896.6|63897.2|63882.9|298
1637698200000|2021-11-23 20:10:00|63898.2|63888.2|63899.1|63889.1|63904|63889.3|63898.1|63883.3|191
1637698500000|2021-11-23 20:15:00|63899|63889|63900.1|63890.1|63905|63890.8|63898.2|63884.9|205
1637698800000|2021-11-23 20:20:00|63900|63890|63899.9|63889.9|63905.5|63890.5|63899.7|63885|117
1637699100000|2021-11-23 20:25:00|63899.8|63889.8|63903.2|63893.2|63907.6|63894.4|63899.7|63885.5|174
1637699400000|2021-11-23 20:30:00|63903.3|63893.3|63902.4|63892.4|63908.5|63893.4|63902|63887.3|173
1637699700000|2021-11-23 20:35:00|63902.7|63892.7|63907.3|63887.3|63907.5|63892.9|63901.5|63886.4|130
1637700000000|2021-11-23 20:40:00|63907.4|63887.4|63903.2|63893.2|63908.7|63893.7|63901.6|63885.9|205
1637700300000|2021-11-23 20:45:00|63903.1|63893.1|63902.6|63892.6|63908.8|63893.7|63902.4|63886.9|201
1637700600000|2021-11-23 20:50:00|63902.7|63892.7|63899|63889|63907|63892.7|63898.5|63882.5|251
1637700900000|2021-11-23 20:55:00|63903.2|63883.2|63900.3|63890.3|63905.8|63890.7|63898.8|63883.2|289
1637701200000|2021-11-23 21:00:00|63900.6|63890.6|63910.7|63890.7|63912.7|63896.5|63900|63884.5|216
1637701500000|2021-11-23 21:05:00|63910.3|63890.3|63910.5|63890.5|63910.9|63895.5|63904.9|63889.4|118
1637701800000|2021-11-23 21:10:00|63910.6|63890.6|63902.5|63882.5|63911.2|63891.2|63902|63882|216
1637702100000|2021-11-23 21:15:00|63902.6|63882.6|63906.2|63886.2|63906.7|63890.8|63900.8|63881.5|213
1637702400000|2021-11-23 21:20:00|63906.5|63886.5|63906.3|63886.3|63906.9|63891.3|63901.3|63885.3|113
1637702700000|2021-11-23 21:25:00|63906.4|63886.4|63905.1|63885.1|63907.3|63887.3|63904.7|63884.7|137
1637703000000|2021-11-23 21:30:00|63905.4|63885.4|63906.4|63886.4|63907.2|63887.2|63905|63885|171
1637703300000|2021-11-23 21:35:00|63906.3|63886.3|63905.7|63885.7|63908.9|63888.9|63905|63885|133
1637703600000|2021-11-23 21:40:00|63905.5|63885.5|63906.8|63886.8|63907.2|63887.2|63905.4|63885.4|131
1637703900000|2021-11-23 21:45:00|63906.6|63886.6|63905.8|63885.8|63907.6|63887.6|63905.3|63885.3|144
1637704200000|2021-11-23 21:50:00|63905.7|63885.7|63914.6|63894.6|63915.5|63895.5|63904.9|63884.9|325
1637704500000|2021-11-23 21:55:00|63914.7|63894.7|63931.1|63893.3|63932.6|63901.2|63912.1|63892.1|232
1637704800000|2021-11-23 22:00:00|63931|63890|63923|63877.2|63931|63891.2|63923|63877.2|39
1637705100000|2021-11-23 22:05:00|63926.8|63871.7|63929|63888.3|63932.5|63892.6|63923.6|63871.7|54
1637705400000|2021-11-23 22:10:00|63938.4|63885.3|63934|63881.1|63938.5|63889.5|63926|63874.2|133
1637705700000|2021-11-23 22:15:00|63926|63891|63937.2|63885.8|63938.2|63891|63926|63867.8|116
1637706000000|2021-11-23 22:20:00|63937.5|63886|63933.5|63878.5|63938.2|63890.3|63928.1|63870.3|96
1637706300000|2021-11-23 22:25:00|63938.2|63885.6|63935.2|63882.1|63939.5|63890.6|63926.4|63867.8|92
1637706600000|2021-11-23 22:30:00|63935|63883|63929.1|63891.9|63935|63896|63924.7|63882.7|208
1637706900000|2021-11-23 22:35:00|63929|63891.1|63928.5|63888.9|63932.1|63900.6|63919.6|63877.5|235
1637707200000|2021-11-23 22:40:00|63928.4|63889.1|63929.4|63888.3|63930.3|63900.7|63919.3|63881.6|204
1637707500000|2021-11-23 22:45:00|63928.4|63887.1|63927.2|63879|63931.4|63894.4|63923.2|63874.5|222
1637707800000|2021-11-23 22:50:00|63927.7|63877.7|63923.5|63874|63929.9|63887.5|63919.7|63870.7|213
1637708100000|2021-11-23 22:55:00|63922|63881.7|63928.8|63878|63930.9|63887|63920.1|63876.7|226
1637708400000|2021-11-23 23:00:00|63925.2|63878.7|63922.6|63886.7|63929.6|63896.8|63914|63878|371
1637708700000|2021-11-23 23:05:00|63922.5|63886.5|63923.9|63880.6|63927.4|63895|63912|63874.1|419
1637709000000|2021-11-23 23:10:00|63923.7|63880.5|63920.8|63883.3|63925.6|63890.1|63915.7|63874.5|449
1637709300000|2021-11-23 23:15:00|63920.7|63883.2|63916.1|63880.2|63925.3|63887.6|63914.1|63872.8|338
1637709600000|2021-11-23 23:20:00|63916.8|63880.6|63918.2|63880.7|63923.7|63889.7|63909.4|63873.4|318
1637709900000|2021-11-23 23:25:00|63918.7|63881|63917.3|63884.5|63921.2|63885.3|63913|63876.7|349
1637710200000|2021-11-23 23:30:00|63915.5|63882.2|63920.6|63875.9|63927.1|63882.9|63914.8|63866.3|333
1637710500000|2021-11-23 23:35:00|63920.4|63875.4|63925.9|63881.6|63927.7|63883|63916.7|63867.1|267
1637710800000|2021-11-23 23:40:00|63929.2|63883|63920.2|63883.5|63932.3|63886.4|63920.1|63872.5|285
1637711100000|2021-11-23 23:45:00|63924|63877.9|63925.5|63905.5|63934.7|63909.8|63922.3|63875.5|415
1637711400000|2021-11-23 23:50:00|63926.1|63906.1|63929.9|63909.9|63931.6|63911.6|63923.4|63903.4|275
1637711700000|2021-11-23 23:55:00|63928.9|63908.9|63922.1|63902.1|63935.3|63915.3|63921.1|63901.1|251
1637712000000|2021-11-24 00:00:00|63923|63903|63920.3|63900.3|63927|63907|63917.5|63897.5|305
1637712300000|2021-11-24 00:05:00|63919.9|63899.9|63924.5|63904.5|63929.4|63909.4|63919.6|63899.6|257
1637712600000|2021-11-24 00:10:00|63924.2|63904.2|63933.2|63913.2|63935|63915|63920.8|63900.8|324
1637712900000|2021-11-24 00:15:00|63933.6|63913.6|63920.7|63900.7|63933.6|63915.3|63920.3|63900.3|255
1637713200000|2021-11-24 00:20:00|63920.6|63900.6|63933.3|63913.3|63935.3|63916.8|63920.2|63900.2|351
1637713500000|2021-11-24 00:25:00|63933.2|63913.2|63926.7|63906.7|63935.1|63918.3|63925|63905|314
1637713800000|2021-11-24 00:30:00|63926.8|63906.8|63923.1|63903.1|63927.8|63908.2|63917.4|63901.2|331
1637714100000|2021-11-24 00:35:00|63923|63903|63918.1|63908.1|63924.4|63909.4|63917.6|63902.2|256
1637714400000|2021-11-24 00:40:00|63918.3|63908.3|63932.6|63912.6|63933.7|63916.3|63916.9|63901.8|411
1637714700000|2021-11-24 00:45:00|63927.4|63917.4|63936|63916|63937|63921.5|63924|63908.9|343
1637715000000|2021-11-24 00:50:00|63936.1|63916.1|63926.6|63906.6|63944.9|63929|63921.4|63905.3|591
1637715300000|2021-11-24 00:55:00|63926.5|63906.5|63923.2|63903.2|63939.5|63922.2|63917.4|63900.5|678
1637715600000|2021-11-24 01:00:00|63923.3|63903.3|63921.1|63901.1|63929.6|63909.6|63910.3|63892.8|848
1637715900000|2021-11-24 01:05:00|63920.7|63900.7|63916.8|63906.8|63924.9|63907.5|63905.5|63890.9|672
1637716200000|2021-11-24 01:10:00|63916.6|63906.6|63916.3|63896.3|63924.9|63909.5|63911.8|63896|608
1637716500000|2021-11-24 01:15:00|63915.9|63895.9|63918.4|63898.4|63924.1|63904.4|63909|63893.2|675
1637716800000|2021-11-24 01:20:00|63918.5|63898.5|63922.5|63912.5|63928.3|63913.7|63912.7|63897.3|601
1637717100000|2021-11-24 01:25:00|63922.9|63912.9|63921.6|63911.6|63935|63920.1|63921.3|63905.1|548
1637717400000|2021-11-24 01:30:00|63921.8|63911.8|63908.2|63898.2|63925.1|63912.3|63906.7|63892|691
1637717700000|2021-11-24 01:35:00|63908|63898|63900.6|63890.6|63911.6|63898.5|63899.6|63884.3|641
1637718000000|2021-11-24 01:40:00|63901|63891|63913.4|63903.4|63918.4|63903.8|63900|63885.2|662
1637718300000|2021-11-24 01:45:00|63913.2|63903.2|63922.3|63912.3|63931.1|63916.4|63913.2|63899.4|663
1637718600000|2021-11-24 01:50:00|63922.7|63912.7|63914.5|63904.5|63939.7|63920.9|63913.8|63897.9|616
1637718900000|2021-11-24 01:55:00|63919.6|63899.6|63923.6|63903.6|63929.5|63914|63913.8|63899.4|739
1637719200000|2021-11-24 02:00:00|63923.5|63903.5|63933.2|63923.2|63933.2|63923.2|63915.6|63902.9|647
1637719500000|2021-11-24 02:05:00|63933.1|63923.1|63915.1|63905.1|63934.6|63924.5|63913.5|63898.9|645
1637719800000|2021-11-24 02:10:00|63915.4|63905.4|63917.4|63907.4|63923.5|63910.2|63914|63899.6|471
1637720100000|2021-11-24 02:15:00|63917.3|63907.3|63917.8|63907.8|63923.8|63909.2|63911.8|63898.7|529
1637720400000|2021-11-24 02:20:00|63922.7|63902.7|63920.8|63910.8|63928.9|63914.9|63917.9|63902.7|523
1637720700000|2021-11-24 02:25:00|63921|63911|63916.9|63906.9|63925.1|63912.2|63916.3|63904.4|504
1637721000000|2021-11-24 02:30:00|63917.1|63907.1|63908.7|63898.7|63918.2|63908.2|63905.5|63895.5|514
1637721300000|2021-11-24 02:35:00|63908.6|63898.6|63912.3|63902.3|63918.6|63906.9|63905|63890.7|411
1637721600000|2021-11-24 02:40:00|63912.5|63902.5|63912|63902|63922.6|63911.3|63911.4|63897.8|450
1637721900000|2021-11-24 02:45:00|63911.9|63901.9|63916.7|63906.7|63921.6|63909.6|63911.4|63898.9|369
1637722200000|2021-11-24 02:50:00|63916.6|63906.6|63915|63905|63921.6|63907.6|63912.5|63898.2|342
1637722500000|2021-11-24 02:55:00|63915.1|63905.1|63911.6|63901.6|63921.6|63908|63910.2|63895.1|500
1637722800000|2021-11-24 03:00:00|63911.7|63901.7|63920.1|63910.1|63920.6|63910.6|63910.5|63896.3|447
1637723100000|2021-11-24 03:05:00|63920|63910|63910.8|63900.8|63923.9|63910.3|63910.5|63900.5|401
1637723400000|2021-11-24 03:10:00|63910.9|63900.9|63924|63914|63930.2|63917.6|63910.8|63900.8|426
1637723700000|2021-11-24 03:15:00|63923.7|63913.7|63927.1|63917.1|63932.6|63917.4|63921.1|63907.3|378
1637724000000|2021-11-24 03:20:00|63926.7|63916.7|63931.3|63921.3|63948.3|63933.6|63926.7|63915.7|634
1637724300000|2021-11-24 03:25:00|63931|63921|63931.3|63921.3|63936.6|63924.3|63927.2|63913.8|459
1637724600000|2021-11-24 03:30:00|63931.4|63921.4|63938.6|63928.6|63942.7|63932.7|63930.2|63916|358
1637724900000|2021-11-24 03:35:00|63938.8|63928.8|63936.4|63926.4|63949.1|63937.1|63936.3|63921.8|412
1637725200000|2021-11-24 03:40:00|63936.5|63926.5|63935.7|63925.7|63942|63927.7|63932.5|63919.1|254
1637725500000|2021-11-24 03:45:00|63935.8|63925.8|63934|63924|63940.5|63926.2|63933.6|63920.1|378
1637725800000|2021-11-24 03:50:00|63934.9|63924.9|63940.6|63930.6|63946.2|63931.8|63934.4|63924|480
1637726100000|2021-11-24 03:55:00|63940.5|63930.5|63934.8|63924.8|63940.5|63930.5|63934.4|63924.4|304
1637726400000|2021-11-24 04:00:00|63934.7|63924.7|63935.1|63925.1|63939.7|63928.1|63933.4|63918.6|306
1637726700000|2021-11-24 04:05:00|63935|63925|63933|63923|63936.1|63926.1|63932.3|63922.3|334
1637727000000|2021-11-24 04:10:00|63933.3|63923.3|63932.1|63922.1|63936.7|63924.9|63930.5|63915.8|420
1637727300000|2021-11-24 04:15:00|63932|63922|63932.4|63922.4|63935.9|63925.6|63928.9|63914.2|434
1637727600000|2021-11-24 04:20:00|63932.3|63922.3|63933.9|63923.9|63936|63926|63931.6|63921.6|351
1637727900000|2021-11-24 04:25:00|63934|63924|63931.1|63921.1|63939.1|63925.7|63930.5|63919.1|296
1637728200000|2021-11-24 04:30:00|63931.2|63921.2|63931.6|63921.6|63937.5|63925.3|63929.3|63917.5|433
1637728500000|2021-11-24 04:35:00|63931.7|63921.7|63933.1|63923.1|63936.3|63923.9|63929.7|63915.6|333
1637728800000|2021-11-24 04:40:00|63933|63923|63931.9|63921.9|63936.1|63923.3|63930.3|63915.4|244
1637729100000|2021-11-24 04:45:00|63931.6|63921.6|63931.9|63921.9|63938.1|63923.7|63931.2|63916.6|255
1637729400000|2021-11-24 04:50:00|63932|63922|63930|63920|63936.4|63922.7|63929.5|63915.6|203
1637729700000|2021-11-24 04:55:00|63929.9|63919.9|63930.5|63920.5|63936|63922.7|63929|63914.9|243
1637730000000|2021-11-24 05:00:00|63930.3|63920.3|63932|63922|63936.4|63922.8|63927.9|63916.4|438
1637730300000|2021-11-24 05:05:00|63931.9|63921.9|63931.8|63921.8|63932.7|63922.7|63929.9|63919.9|418
1637730600000|2021-11-24 05:10:00|63931.6|63921.6|63928.9|63918.9|63936|63922.1|63928.3|63915.2|392
1637730900000|2021-11-24 05:15:00|63928.8|63918.8|63928.5|63918.5|63930|63920|63927.8|63917.8|338
1637731200000|2021-11-24 05:20:00|63928.4|63918.4|63932.1|63922.1|63932.3|63922.3|63927.5|63917.5|326
1637731500000|2021-11-24 05:25:00|63932.4|63922.4|63925.8|63915.8|63932.8|63922.8|63925.6|63915.6|389
1637731800000|2021-11-24 05:30:00|63925.7|63915.7|63915.5|63905.5|63925.9|63915.9|63912.4|63898.6|506
1637732100000|2021-11-24 05:35:00|63915.4|63905.4|63903|63893|63921.4|63906.3|63901.4|63891.4|469
1637732400000|2021-11-24 05:40:00|63903.4|63893.4|63903.6|63893.6|63908.7|63895.5|63901.8|63888.7|399
1637732700000|2021-11-24 05:45:00|63903.5|63893.5|63903.8|63893.8|63907|63897|63902.1|63892.1|339
1637733000000|2021-11-24 05:50:00|63904.1|63894.1|63903.1|63893.1|63905|63895|63902.7|63892.7|274
1637733300000|2021-11-24 05:55:00|63902.6|63892.6|63896.2|63886.2|63904.7|63894.7|63895.2|63885.2|644
1637733600000|2021-11-24 06:00:00|63896.4|63886.4|63889.3|63879.3|63899.3|63887.7|63881.7|63871.7|549
1637733900000|2021-11-24 06:05:00|63889.1|63879.1|63886.3|63876.3|63899|63884.3|63884.8|63874.8|544
1637734200000|2021-11-24 06:10:00|63886.2|63876.2|63888.2|63878.2|63891.8|63880.7|63882|63870.5|446
1637734500000|2021-11-24 06:15:00|63887.9|63877.9|63891|63881|63898.7|63884.9|63887.9|63875|451
1637734800000|2021-11-24 06:20:00|63891.2|63881.2|63893.4|63883.4|63898.1|63884.6|63888.6|63874.1|423
1637735100000|2021-11-24 06:25:00|63893.5|63883.5|63894.2|63884.2|63901.3|63891.3|63892.9|63882.9|402
1637735400000|2021-11-24 06:30:00|63894.1|63884.1|63895.9|63885.9|63902|63892|63893.3|63878.1|436
1637735700000|2021-11-24 06:35:00|63896|63886|63893|63883|63899|63889|63891.6|63878.9|400
1637736000000|2021-11-24 06:40:00|63892.9|63882.9|63889.5|63879.5|63897.6|63883.3|63887.1|63877.1|330
1637736300000|2021-11-24 06:45:00|63889.4|63879.4|63892.1|63882.1|63899.6|63889.6|63885.9|63875.9|441
1637736600000|2021-11-24 06:50:00|63892.2|63882.2|63888.7|63878.7|63897.3|63883.6|63888.1|63873.7|347
1637736900000|2021-11-24 06:55:00|63887.6|63877.6|63883.9|63873.9|63890.7|63878.4|63881.5|63870.1|450
1637737200000|2021-11-24 07:00:00|63884.1|63874.1|63880.8|63870.8|63894.1|63880.6|63880.6|63870.6|360
1637737500000|2021-11-24 07:05:00|63880.9|63870.9|63875.9|63865.9|63881.2|63871.2|63871|63861|444
1637737800000|2021-11-24 07:10:00|63876|63866|63882.4|63872.4|63888.1|63873.2|63872|63858.4|469
1637738100000|2021-11-24 07:15:00|63882.3|63872.3|63881.6|63871.6|63888.3|63874.2|63878.3|63863.5|358
1637738400000|2021-11-24 07:20:00|63881.5|63871.5|63888.2|63878.2|63893.8|63878.8|63880.1|63866.1|415
1637738700000|2021-11-24 07:25:00|63888.4|63878.4|63881.3|63871.3|63894.8|63880|63880.8|63870.8|349
1637739000000|2021-11-24 07:30:00|63881.2|63871.2|63888|63878|63892.1|63878.4|63881|63871|338
1637739300000|2021-11-24 07:35:00|63888.1|63878.1|63903.6|63893.6|63909|63894.7|63887.2|63877.2|422
1637739600000|2021-11-24 07:40:00|63903.5|63893.5|63906.8|63896.8|63911.9|63897|63900.4|63886.2|436
1637739900000|2021-11-24 07:45:00|63906.7|63896.7|63895.2|63885.2|63909.4|63899.4|63891.5|63875.9|415
1637740200000|2021-11-24 07:50:00|63895.3|63885.3|63898.6|63888.6|63902.1|63888.7|63889|63879|416
1637740500000|2021-11-24 07:55:00|63898.3|63888.3|63901.7|63891.7|63909.1|63894.6|63895|63881.2|524
1637740800000|2021-11-24 08:00:00|63901.8|63891.8|63897.7|63887.7|63911.9|63900.9|63897.3|63887.3|600
1637741100000|2021-11-24 08:05:00|63898.1|63888.1|63903.4|63893.4|63908.4|63894.2|63897.6|63883.6|445
1637741400000|2021-11-24 08:10:00|63903.3|63893.3|63893.4|63883.4|63906.6|63896.6|63892.1|63880.2|528
1637741700000|2021-11-24 08:15:00|63893.3|63883.3|63896.1|63886.1|63899.8|63889.8|63892.5|63878.1|469
1637742000000|2021-11-24 08:20:00|63896|63886|63909.9|63899.9|63910.4|63900.4|63892.5|63882.5|543
1637742300000|2021-11-24 08:25:00|63909.8|63899.8|63894.4|63884.4|63910|63900|63888.3|63878.3|493
1637742600000|2021-11-24 08:30:00|63894.5|63884.5|63889.1|63879.1|63902.3|63888.9|63883.6|63873.6|523
1637742900000|2021-11-24 08:35:00|63889|63879|63895.2|63885.2|63897.1|63887.1|63888.2|63878.2|348
1637743200000|2021-11-24 08:40:00|63895.1|63885.1|63892.1|63882.1|63897.7|63887.3|63891|63877.7|297
1637743500000|2021-11-24 08:45:00|63892|63882|63891.3|63871.3|63898.2|63887|63879.5|63868|426
1637743800000|2021-11-24 08:50:00|63885.5|63875.5|63891.6|63881.6|63897.5|63883.1|63885.5|63871.1|431
1637744100000|2021-11-24 08:55:00|63891.1|63881.1|63912.1|63892.1|63914.4|63899.4|63886.4|63871.1|534
1637744400000|2021-11-24 09:00:00|63912|63892|63903.5|63893.5|63920.3|63903.5|63903.3|63888|373
1637744700000|2021-11-24 09:05:00|63910.4|63900.4|63901.2|63891.2|63915.6|63902.4|63901|63885.9|449
1637745000000|2021-11-24 09:10:00|63901.1|63891.1|63886.1|63876.1|63905.3|63891.1|63884.8|63870.1|506
1637745300000|2021-11-24 09:15:00|63887|63877|63895.5|63885.5|63904.1|63890.6|63884.1|63869.7|471
1637745600000|2021-11-24 09:20:00|63895.8|63885.8|63885.1|63875.1|63898.4|63885.9|63885|63874.1|405
1637745900000|2021-11-24 09:25:00|63885.2|63875.2|63878.1|63868.1|63888.4|63875.4|63874.2|63862.9|470
1637746200000|2021-11-24 09:30:00|63878.4|63868.4|63879.8|63869.8|63883.4|63871.5|63876.7|63862.4|407
1637746500000|2021-11-24 09:35:00|63879.9|63869.9|63884.2|63874.2|63888.1|63874.7|63877.3|63867.3|405
1637746800000|2021-11-24 09:40:00|63884.3|63874.3|63889.2|63879.2|63890.1|63880.1|63879|63865.9|424
1637747100000|2021-11-24 09:45:00|63888.7|63878.7|63888.9|63878.9|63895.8|63883.5|63887.9|63872.7|357
1637747400000|2021-11-24 09:50:00|63889.4|63879.4|63896.9|63886.9|63902.8|63891.2|63889.4|63878.3|725
1637747700000|2021-11-24 09:55:00|63897|63887|63903.7|63893.7|63909.8|63896.1|63896.6|63883.7|465
1637748000000|2021-11-24 10:00:00|63903.1|63893.1|63907.8|63887.8|63914.1|63900.8|63900|63885.1|476
1637748300000|2021-11-24 10:05:00|63907.6|63887.6|63904.3|63894.3|63911.2|63897.8|63901.9|63886.8|384
1637748600000|2021-11-24 10:10:00|63905.6|63895.6|63907|63897|63911.7|63897.4|63903|63890.1|266
1637748900000|2021-11-24 10:15:00|63907.1|63897.1|63905.4|63895.4|63912.6|63902.6|63904.6|63890.6|277
1637749200000|2021-11-24 10:20:00|63905|63895|63906.3|63896.3|63909.7|63899.7|63899.4|63884.7|376
1637749500000|2021-11-24 10:25:00|63906.2|63896.2|63902.5|63892.5|63913.6|63902.4|63901.3|63888.2|396
1637749800000|2021-11-24 10:30:00|63902.6|63892.6|63904|63894|63909|63894.4|63901.1|63888.1|373
1637750100000|2021-11-24 10:35:00|63903.9|63893.9|63909.9|63899.9|63914.3|63899.9|63903.9|63891|340
1637750400000|2021-11-24 10:40:00|63910.2|63900.2|63914.5|63904.5|63917.5|63904.9|63906.5|63891.5|288
1637750700000|2021-11-24 10:45:00|63914.7|63904.7|63904|63894|63915.4|63905.4|63903.5|63888.6|355
1637751000000|2021-11-24 10:50:00|63903.9|63893.9|63896.8|63886.8|63907.8|63894.5|63896.1|63881.6|333
1637751300000|2021-11-24 10:55:00|63896.7|63886.7|63919.1|63909.1|63923.5|63909.3|63895.8|63880.8|427
1637751600000|2021-11-24 11:00:00|63919.2|63909.2|63917.2|63907.2|63925.4|63911|63912.5|63899.7|374
1637751900000|2021-11-24 11:05:00|63917.3|63907.3|63924|63914|63929.1|63914.3|63916.3|63900.2|306
1637752200000|2021-11-24 11:10:00|63923.8|63913.8|63916.4|63906.4|63928.6|63914.3|63913.4|63900.5|319
1637752500000|2021-11-24 11:15:00|63916.3|63906.3|63915.7|63905.7|63922.4|63908.4|63914.1|63900.7|283
1637752800000|2021-11-24 11:20:00|63914.8|63904.8|63917.7|63907.7|63923.5|63909.8|63914.8|63901.2|333
1637753100000|2021-11-24 11:25:00|63917.8|63907.8|63917|63907|63926.1|63912|63916.5|63901.5|249
1637753400000|2021-11-24 11:30:00|63917.1|63907.1|63918|63908|63923.1|63909.5|63916.9|63900.3|215
1637753700000|2021-11-24 11:35:00|63918.3|63908.3|63915.8|63905.8|63925.3|63911|63914.5|63898.8|301
1637754000000|2021-11-24 11:40:00|63913.8|63903.8|63901.2|63891.2|63917.8|63903.8|63898.9|63885.5|386
1637754300000|2021-11-24 11:45:00|63906.2|63886.2|63897.8|63887.8|63909.3|63895|63897.6|63883.3|410
1637754600000|2021-11-24 11:50:00|63898|63888|63903.6|63893.6|63908|63893.6|63895.7|63882.5|278
1637754900000|2021-11-24 11:55:00|63903.3|63893.3|63910.2|63890.2|63916.3|63901.7|63903.2|63888.9|296
1637755200000|2021-11-24 12:00:00|63905.3|63895.3|63907.9|63897.9|63912.4|63898.5|63901.1|63887.5|393
1637755500000|2021-11-24 12:05:00|63907.8|63897.8|63914.2|63904.2|63919.1|63904.6|63905.8|63891.3|351
1637755800000|2021-11-24 12:10:00|63914.1|63904.1|63916.8|63906.8|63921.5|63907.6|63911.2|63896.6|267
1637756100000|2021-11-24 12:15:00|63916.5|63906.5|63920.9|63900.9|63923.4|63909.4|63915.9|63900.9|360
1637756400000|2021-11-24 12:20:00|63920.7|63900.7|63917.9|63907.9|63925.1|63910.3|63915|63899.6|376
1637756700000|2021-11-24 12:25:00|63917.8|63907.8|63916.1|63906.1|63921.4|63908.3|63914.3|63899.4|380
1637757000000|2021-11-24 12:30:00|63916|63906|63917.9|63907.9|63924|63912.4|63914.8|63901.9|339
1637757300000|2021-11-24 12:35:00|63917.7|63907.7|63916.4|63906.4|63923|63908.9|63914.5|63903|369
1637757600000|2021-11-24 12:40:00|63916.2|63906.2|63911.9|63901.9|63919.1|63906.6|63911.6|63897.7|337
1637757900000|2021-11-24 12:45:00|63911.8|63901.8|63918|63908|63922.9|63909.9|63911.8|63901.4|373
1637758200000|2021-11-24 12:50:00|63917.9|63907.9|63930.1|63920.1|63935|63920.5|63916.5|63904.4|433
1637758500000|2021-11-24 12:55:00|63930|63920|63931.8|63921.8|63937|63922|63928.5|63914.5|318
1637758800000|2021-11-24 13:00:00|63932.1|63922.1|63937.8|63927.8|63943|63929.2|63931.1|63916.6|538
1637759100000|2021-11-24 13:05:00|63938.2|63928.2|63939.1|63929.1|63945.8|63930.5|63936.1|63921.3|448
1637759400000|2021-11-24 13:10:00|63938.8|63928.8|63940.9|63920.9|63947.6|63933.2|63935.5|63920.1|483
1637759700000|2021-11-24 13:15:00|63940.8|63920.8|63929|63919|63944.6|63929.3|63925.5|63913.8|525
1637760000000|2021-11-24 13:20:00|63929.2|63919.2|63930.2|63920.2|63944.3|63929.4|63926.9|63913|515
1637760300000|2021-11-24 13:25:00|63929.9|63919.9|63944|63924|63945.9|63930.7|63929.9|63915.4|368
1637760600000|2021-11-24 13:30:00|63943.8|63923.8|63930.9|63920.9|63945.2|63925.2|63925.5|63910.3|560
1637760900000|2021-11-24 13:35:00|63930.5|63920.5|63953.3|63943.3|63954.7|63944.7|63930.5|63918.6|570
1637761200000|2021-11-24 13:40:00|63953.1|63943.1|63926|63916|63953.1|63943.1|63922.5|63907.1|736
1637761500000|2021-11-24 13:45:00|63927.1|63917.1|63936|63926|63944.7|63929.5|63926.4|63913.7|626
1637761800000|2021-11-24 13:50:00|63935.8|63925.8|63943.5|63933.5|63947.8|63933.5|63931.3|63918.3|622
1637762100000|2021-11-24 13:55:00|63943.4|63933.4|63934.8|63924.8|63951.8|63936.7|63934.7|63924.7|502
1637762400000|2021-11-24 14:00:00|63934.6|63924.6|63946.2|63936.2|63950.8|63937.7|63930.8|63917.5|607
1637762700000|2021-11-24 14:05:00|63946.8|63936.8|63969.3|63959.3|63976|63960.9|63942.7|63931.5|690
1637763000000|2021-11-24 14:10:00|63968.5|63958.5|63975.6|63955.6|63979.7|63966.1|63967.2|63953.5|665
1637763300000|2021-11-24 14:15:00|63970.9|63960.9|63978.6|63968.6|63982.4|63969.7|63968.5|63953.5|551
1637763600000|2021-11-24 14:20:00|63978.7|63968.7|63966.9|63956.9|63983.1|63968.8|63963.1|63948.1|648
1637763900000|2021-11-24 14:25:00|63966.8|63956.8|63978.6|63958.6|63983.1|63966.4|63965.6|63951.7|490
1637764200000|2021-11-24 14:30:00|63972.8|63962.8|63974.2|63964.2|63981.5|63967.7|63969.2|63956|519
1637764500000|2021-11-24 14:35:00|63974.1|63964.1|63971.4|63961.4|63980.8|63967|63965.3|63950.6|538
1637764800000|2021-11-24 14:40:00|63971.6|63961.6|63964.7|63954.7|63976.3|63962|63962.2|63949.8|625
1637765100000|2021-11-24 14:45:00|63965|63955|63972.7|63952.7|63975.3|63960.5|63963|63952.2|466
1637765400000|2021-11-24 14:50:00|63973.3|63953.3|63975.7|63965.7|63981.1|63966.5|63967.9|63953.3|529
1637765700000|2021-11-24 14:55:00|63974.1|63964.1|63974.8|63954.8|63978.1|63964.6|63969|63953.7|451
1637766000000|2021-11-24 15:00:00|63974.6|63954.6|63968.8|63958.8|63975|63958.8|63962.1|63947.3|654
1637766300000|2021-11-24 15:05:00|63969|63959|63974.2|63964.2|63980.5|63965.5|63968|63953.3|522
1637766600000|2021-11-24 15:10:00|63973.9|63963.9|63974.8|63964.8|63980.1|63965.5|63968.5|63954.5|484
1637766900000|2021-11-24 15:15:00|63974.9|63964.9|63979.3|63969.3|63985.1|63971|63974.7|63960.5|432
1637767200000|2021-11-24 15:20:00|63979.2|63969.2|63971.7|63961.7|63985.3|63971.2|63970.7|63956.7|426
1637767500000|2021-11-24 15:25:00|63971.2|63961.2|63972.7|63962.7|63979|63964.4|63965.2|63950.2|436
1637767800000|2021-11-24 15:30:00|63972.5|63962.5|63964.7|63954.7|63973.1|63962.5|63962.6|63948|421
1637768100000|2021-11-24 15:35:00|63965|63955|63967.3|63957.3|63972.5|63959.3|63964.2|63952.3|350
1637768400000|2021-11-24 15:40:00|63967.4|63957.4|63968.9|63958.9|63973.7|63960.2|63959|63944.7|507
1637768700000|2021-11-24 15:45:00|63969.1|63959.1|63966.3|63956.3|63975|63960|63965.7|63951.1|437
1637769000000|2021-11-24 15:50:00|63966.6|63956.6|63954.1|63944.1|63966.6|63956.6|63950.9|63936.7|585
1637769300000|2021-11-24 15:55:00|63954.2|63944.2|63959.1|63949.1|63966.1|63951.9|63952.2|63937.3|463
1637769600000|2021-11-24 16:00:00|63959.2|63949.2|63968.7|63958.7|63974.2|63959.2|63955.7|63940.5|459
1637769900000|2021-11-24 16:05:00|63968.6|63958.6|63976.2|63966.2|63980.8|63966.6|63966.1|63951.3|369
1637770200000|2021-11-24 16:10:00|63976.3|63966.3|63968.7|63958.7|63981.1|63966.4|63968.5|63954.4|444
1637770500000|2021-11-24 16:15:00|63968.8|63958.8|63960.1|63950.1|63972.6|63959|63959.8|63949.8|315
1637770800000|2021-11-24 16:20:00|63959.7|63949.7|63949.3|63939.3|63966.4|63951.9|63946.1|63931.2|523
1637771100000|2021-11-24 16:25:00|63949.5|63939.5|63951.9|63941.9|63956.7|63943.3|63948.5|63935.1|429
1637771400000|2021-11-24 16:30:00|63951.8|63941.8|63953.9|63933.9|63957.2|63942.8|63945.3|63930.1|428
1637771700000|2021-11-24 16:35:00|63952.9|63932.9|63949.4|63939.4|63955.2|63941.2|63943.7|63929.2|529
1637772000000|2021-11-24 16:40:00|63949.7|63939.7|63952.9|63942.9|63958.2|63943.2|63948.8|63934.5|509
1637772300000|2021-11-24 16:45:00|63953|63943|63949.6|63939.6|63957.7|63943.2|63945.3|63930.9|316
1637772600000|2021-11-24 16:50:00|63949.7|63939.7|63955|63945|63957.5|63945|63947.8|63935.1|433
1637772900000|2021-11-24 16:55:00|63954.8|63944.8|63952.2|63942.2|63959.4|63944.9|63951.3|63936.7|330
1637773200000|2021-11-24 17:00:00|63951.9|63941.9|63959.4|63939.4|63962.3|63948.8|63951.7|63937.6|429
1637773500000|2021-11-24 17:05:00|63953.8|63943.8|63958|63948|63962.9|63948.1|63953.8|63939.9|325
1637773800000|2021-11-24 17:10:00|63957.9|63947.9|63965.7|63955.7|63971.7|63957.1|63957.9|63944|300
1637774100000|2021-11-24 17:15:00|63965.8|63955.8|63971.5|63961.5|63975.7|63962|63965.7|63950.8|379
1637774400000|2021-11-24 17:20:00|63971.4|63961.4|63973.5|63963.5|63979.5|63965.1|63971.4|63957.5|392
1637774700000|2021-11-24 17:25:00|63973.2|63963.2|63973.9|63963.9|63980.4|63964.9|63972.9|63957.8|271
1637775000000|2021-11-24 17:30:00|63973.6|63963.6|63973.9|63963.9|63979.2|63965.1|63972.8|63958|235
1637775300000|2021-11-24 17:35:00|63973.8|63963.8|63977.1|63967.1|63982.1|63967.3|63973.1|63960.3|216
1637775600000|2021-11-24 17:40:00|63977|63967|63976.2|63966.2|63982.1|63967.8|63976.1|63961.6|168
1637775900000|2021-11-24 17:45:00|63976.4|63966.4|63977.1|63967.1|63981.6|63968.1|63975.9|63961.1|196
1637776200000|2021-11-24 17:50:00|63977.2|63967.2|63977.1|63967.1|63978.2|63968.2|63976.6|63966.6|193
1637776500000|2021-11-24 17:55:00|63977|63967|63976.6|63966.6|63981.9|63967.4|63975|63959.8|233
1637776800000|2021-11-24 18:00:00|63976.7|63966.7|63977.2|63967.2|63982.2|63968.2|63974|63960.5|245
1637777100000|2021-11-24 18:05:00|63977|63967|63976.5|63966.5|63980.7|63968.2|63975.2|63960.4|188
1637777400000|2021-11-24 18:10:00|63977|63967|63977|63967|63981.3|63967.5|63976.2|63961.2|161
1637777700000|2021-11-24 18:15:00|63977.3|63967.3|63977.4|63967.4|63981.7|63968.1|63975.7|63961.4|189
1637778000000|2021-11-24 18:20:00|63977.6|63967.6|63977.7|63967.7|63982.4|63969.6|63977.2|63962.4|243
1637778300000|2021-11-24 18:25:00|63977.9|63967.9|63979.7|63969.7|63980.2|63970.2|63977.8|63967.8|158
1637778600000|2021-11-24 18:30:00|63979.5|63969.5|63980.7|63970.7|63985.3|63971.5|63978.8|63965.2|275
1637778900000|2021-11-24 18:35:00|63981.1|63971.1|63979.7|63969.7|63981.4|63971.4|63979.5|63969.5|153
1637779200000|2021-11-24 18:40:00|63979.8|63969.8|63980.3|63970.3|63980.8|63970.8|63978.9|63968.9|158
1637779500000|2021-11-24 18:45:00|63980.2|63970.2|63982.8|63972.8|63987.7|63973.3|63979|63967.6|214
1637779800000|2021-11-24 18:50:00|63982.7|63972.7|63982.8|63962.8|63986.1|63973.6|63977.7|63961.3|200
1637780100000|2021-11-24 18:55:00|63983.8|63963.8|63990.4|63970.4|63991.2|63975.4|63978.4|63963.5|242
1637780400000|2021-11-24 19:00:00|63993.4|63973.4|63985.1|63965.1|63993.6|63976.2|63978.9|63963.9|500
1637780700000|2021-11-24 19:05:00|63985.3|63965.3|63988.7|63978.7|63993.8|63978.8|63978.5|63962.7|442
1637781000000|2021-11-24 19:10:00|63988.6|63978.6|63989.1|63979.1|63994.4|63979.7|63988.2|63971.6|234
1637781300000|2021-11-24 19:15:00|63989|63979|63988.4|63978.4|63993.1|63980.1|63987.9|63973|182
1637781600000|2021-11-24 19:20:00|63988.5|63978.5|63992.3|63972.3|63992.9|63978.5|63986.1|63970.8|365
1637781900000|2021-11-24 19:25:00|63992.6|63972.6|63986.3|63976.3|63993.2|63978.1|63986.2|63971.3|266
1637782200000|2021-11-24 19:30:00|63986.4|63976.4|63983.4|63963.4|63989.4|63977|63978|63962.2|437
1637782500000|2021-11-24 19:35:00|63983.5|63963.5|63978.3|63968.3|63986.5|63971.3|63975.6|63960.2|475
1637782800000|2021-11-24 19:40:00|63978.7|63968.7|63976|63966|63985.5|63970.6|63975.1|63960|335
1637783100000|2021-11-24 19:45:00|63976.1|63966.1|63979.7|63959.7|63980.5|63966.1|63972.6|63956.6|373
1637783400000|2021-11-24 19:50:00|63979.5|63959.5|63977.5|63957.5|63980.1|63963.8|63970.3|63954.6|341
1637783700000|2021-11-24 19:55:00|63977.6|63957.6|63973.9|63963.9|63980.5|63965.7|63972|63956.7|360
1637784000000|2021-11-24 20:00:00|63974|63964|63968.1|63958.1|63978.5|63964.4|63968|63954.1|316
1637784300000|2021-11-24 20:05:00|63973.5|63953.5|63974.6|63964.6|63980.1|63964.7|63966.6|63950.8|294
1637784600000|2021-11-24 20:10:00|63979.7|63959.7|63974.6|63964.6|63980.8|63965.8|63973|63958.2|189
1637784900000|2021-11-24 20:15:00|63974.7|63964.7|63979.3|63959.3|63983.4|63968.4|63973.8|63959|244
1637785200000|2021-11-24 20:20:00|63979.4|63959.4|63972.6|63962.6|63981.7|63965.1|63971.8|63956.7|283
1637785500000|2021-11-24 20:25:00|63972.8|63962.8|63972.9|63962.9|63979|63963.6|63971.3|63956.9|187
1637785800000|2021-11-24 20:30:00|63972.8|63962.8|63975.6|63955.6|63980.2|63964.7|63972.7|63955.2|215
1637786100000|2021-11-24 20:35:00|63975.4|63955.4|63970.1|63960.1|63976.8|63961.7|63969.5|63954.5|236
1637786400000|2021-11-24 20:40:00|63970|63960|63968.8|63958.8|63976.1|63960.6|63966.1|63950.8|182
1637786700000|2021-11-24 20:45:00|63968.9|63958.9|63971.4|63951.4|63974.4|63959.3|63966.2|63951.3|153
1637787000000|2021-11-24 20:50:00|63971.5|63951.5|63964.8|63954.8|63972.3|63957.4|63964.2|63949.6|172
1637787300000|2021-11-24 20:55:00|63964.9|63954.9|63971|63951|63973.8|63957.9|63964.1|63949.4|238
1637787600000|2021-11-24 21:00:00|63971.3|63951.3|63972.3|63952.3|63972.7|63957.3|63965.1|63950.5|197
1637787900000|2021-11-24 21:05:00|63972.1|63952.1|63971.9|63951.9|63972.7|63957.1|63965.7|63949.3|145
1637788200000|2021-11-24 21:10:00|63972.3|63952.3|63972.2|63952.2|63972.9|63952.9|63968.2|63948.2|183
1637788500000|2021-11-24 21:15:00|63972|63952|63971.4|63951.4|63972.7|63956.7|63966.3|63949.4|137
1637788800000|2021-11-24 21:20:00|63971.5|63951.5|63970.9|63950.9|63974.4|63957.2|63966.2|63950.8|105
1637789100000|2021-11-24 21:25:00|63969.5|63949.5|63969.8|63949.8|63974.3|63954.3|63968.8|63948.8|157
1637789400000|2021-11-24 21:30:00|63971.3|63951.3|63974.9|63954.9|63977.4|63957.4|63968.8|63948.8|171
1637789700000|2021-11-24 21:35:00|63974.8|63954.8|63976.3|63956.3|63977.6|63960.3|63970.3|63952.8|150
1637790000000|2021-11-24 21:40:00|63975.5|63955.5|63969.5|63949.5|63976.4|63956.4|63966.5|63946.5|183
1637790300000|2021-11-24 21:45:00|63970.9|63950.9|63970.7|63950.7|63973.8|63955.9|63965.5|63948.2|113
1637790600000|2021-11-24 21:50:00|63970.9|63950.9|63966.4|63946.4|63973.9|63955.2|63964.1|63944.1|184
1637790900000|2021-11-24 21:55:00|63968.2|63948.2|63963.7|63943.7|63975.6|63955.6|63958.1|63936.8|240
1637791200000|2021-11-24 22:00:00|63963.1|63943.1|63966.6|63946.6|63971|63947.1|63961.1|63931.4|89
1637791500000|2021-11-24 22:05:00|63966.5|63946.5|63965.3|63945.3|63966.9|63946.9|63965.2|63945.2|72
1637791800000|2021-11-24 22:10:00|63965.6|63945.6|63967.5|63947.5|63969.5|63949.5|63965.2|63945.2|155
1637792100000|2021-11-24 22:15:00|63967.8|63947.8|63962.5|63942.5|63970.6|63948.5|63956.8|63936.8|163
1637792400000|2021-11-24 22:20:00|63964.4|63944.4|63966.1|63946.1|63968.3|63948.3|63963.5|63943.5|174
1637792700000|2021-11-24 22:25:00|63966.3|63946.3|63964.9|63944.9|63978.4|63947.4|63952.7|63923.7|264
1637793000000|2021-11-24 22:30:00|63964.6|63944.6|63963.2|63943.2|63974.5|63945.8|63962.6|63939.6|175
1637793300000|2021-11-24 22:35:00|63963.4|63943.4|63963.3|63943.3|63966|63946|63962.2|63942.2|157
1637793600000|2021-11-24 22:40:00|63963.1|63943.1|63960.3|63940.3|63965.7|63945.7|63958.7|63938.7|163
1637793900000|2021-11-24 22:45:00|63961.5|63941.5|63963|63943|63964.4|63944.4|63961.4|63941.4|150
1637794200000|2021-11-24 22:50:00|63962.1|63942.1|63963.3|63943.3|63964.4|63944.4|63961.7|63941.7|153
1637794500000|2021-11-24 22:55:00|63962.8|63942.8|63962|63942|63964.2|63944.2|63961.2|63941.2|153
1637794800000|2021-11-24 23:00:00|63962.8|63942.8|63957.7|63937.7|63965.6|63942.8|63952.4|63924.5|303
1637795100000|2021-11-24 23:05:00|63957.8|63937.8|63951.5|63931.5|63967.3|63941.5|63951|63930.4|326
1637795400000|2021-11-24 23:10:00|63950.9|63930.9|63958.3|63938.3|63964.8|63940.8|63949.4|63929.4|337
1637795700000|2021-11-24 23:15:00|63957.4|63937.4|63959.7|63939.7|63964.8|63942.8|63957.1|63932.6|346
1637796000000|2021-11-24 23:20:00|63959.4|63939.4|63960.5|63929.8|63968|63941.8|63954.1|63927.8|351
1637796300000|2021-11-24 23:25:00|63960.1|63930.1|63957.9|63937.9|63967|63941.5|63953.5|63928|174
1637796600000|2021-11-24 23:30:00|63958.7|63938.7|63958.7|63938.7|63959.9|63939.9|63957.8|63937.8|120
1637796900000|2021-11-24 23:35:00|63958.6|63938.6|63959.6|63939.6|63968.2|63942.8|63955.3|63935.3|212
1637797200000|2021-11-24 23:40:00|63959.5|63939.5|63960.8|63940.8|63967|63942.1|63959.2|63935.2|150
1637797500000|2021-11-24 23:45:00|63960.7|63940.7|63964.5|63944.5|63972.8|63947.5|63959.1|63937.7|241
1637797800000|2021-11-24 23:50:00|63964.3|63944.3|63963.9|63943.9|63966.9|63946.9|63961.9|63941.9|231
1637798100000|2021-11-24 23:55:00|63963.8|63943.8|63961.5|63941.5|63964.8|63944.8|63958|63938|358
1637798400000|2021-11-25 00:00:00|63962|63942|63970.8|63950.8|63972.5|63952.5|63960.9|63940.9|453
1637798700000|2021-11-25 00:05:00|63971|63951|63961.2|63941.2|63972.4|63952.4|63959.5|63939.5|331
1637799000000|2021-11-25 00:10:00|63961.1|63941.1|63960.4|63940.4|63965.4|63945.4|63956.5|63936.5|444
1637799300000|2021-11-25 00:15:00|63960.3|63940.3|63964.9|63944.9|63967.1|63949.9|63958.8|63938.9|391
1637799600000|2021-11-25 00:20:00|63965|63945|63966.5|63946.5|63968.4|63948.4|63964.6|63944.6|277
1637799900000|2021-11-25 00:25:00|63966.4|63946.4|63959.6|63939.6|63967|63947|63959|63939|429
1637800200000|2021-11-25 00:30:00|63959.7|63939.7|63954.6|63934.6|63966.3|63949.2|63948.1|63928.1|394
1637800500000|2021-11-25 00:35:00|63954.5|63934.5|63958.2|63938.2|63959.7|63944|63948.7|63930|288
1637800800000|2021-11-25 00:40:00|63958.3|63938.3|63953.8|63933.8|63959.3|63944.4|63948.6|63932.3|374
1637801100000|2021-11-25 00:45:00|63954.2|63934.2|63948.9|63928.9|63954.7|63939.2|63944.4|63927.7|309
1637801400000|2021-11-25 00:50:00|63949.6|63929.6|63959|63939|63959.8|63944.3|63943.8|63928.3|443
1637801700000|2021-11-25 00:55:00|63957.3|63937.3|63950.9|63930.9|63957.3|63937.6|63946.4|63930.1|417
1637802000000|2021-11-25 01:00:00|63951|63931|63945.3|63935.3|63955.3|63938.7|63940.5|63925.1|648
1637802300000|2021-11-25 01:05:00|63945.1|63935.1|63952.9|63932.9|63958.2|63942.8|63945|63930.9|526
1637802600000|2021-11-25 01:10:00|63953|63933|63966.8|63946.8|63969|63949|63946.1|63931.6|541
1637802900000|2021-11-25 01:15:00|63966.6|63946.6|63963|63943|63968.7|63952.5|63956.5|63940.4|615
1637803200000|2021-11-25 01:20:00|63962.8|63942.8|63946.1|63936.1|63963|63946.4|63943.3|63928.2|460
1637803500000|2021-11-25 01:25:00|63946|63936|63942.4|63932.4|63953.3|63937.9|63937|63917|657
1637803800000|2021-11-25 01:30:00|63941.9|63931.9|63943.8|63933.8|63952.6|63939.1|63938.9|63922.1|814
1637804100000|2021-11-25 01:35:00|63943.9|63933.9|63929.8|63919.8|63952.1|63937.5|63926.4|63910.1|756
1637804400000|2021-11-25 01:40:00|63930.1|63920.1|63933.4|63923.4|63936.3|63923.4|63923.2|63911.3|665
1637804700000|2021-11-25 01:45:00|63933.6|63923.6|63924|63914|63933.6|63923.6|63923.2|63908|693
1637805000000|2021-11-25 01:50:00|63923.7|63913.7|63928.6|63918.6|63930.1|63920.1|63923.7|63913.7|532
1637805300000|2021-11-25 01:55:00|63928.7|63918.7|63931.7|63921.7|63934.4|63923.6|63928|63914|554
1637805600000|2021-11-25 02:00:00|63931.5|63921.5|63921.9|63911.9|63936.4|63921.8|63920.7|63910.7|497
1637805900000|2021-11-25 02:05:00|63922|63912|63928.2|63918.2|63933|63918.6|63918.4|63908.4|364
1637806200000|2021-11-25 02:10:00|63928.3|63918.3|63924.3|63914.3|63929.1|63919.1|63917.7|63906.7|461
1637806500000|2021-11-25 02:15:00|63924.1|63914.1|63921.2|63911.2|63924.6|63914.6|63913.5|63902.2|555
1637806800000|2021-11-25 02:20:00|63921.3|63911.3|63927.4|63907.4|63930.5|63916|63917.4|63904.4|489
1637807100000|2021-11-25 02:25:00|63927.5|63907.5|63915.3|63905.3|63933|63915.2|63914.2|63902.1|467
1637807400000|2021-11-25 02:30:00|63915.2|63905.2|63919.7|63909.7|63925.4|63910.6|63914.9|63904.5|493
1637807700000|2021-11-25 02:35:00|63919.8|63909.8|63927.2|63917.2|63930.6|63917.8|63919.4|63904.5|515
1637808000000|2021-11-25 02:40:00|63927.4|63917.4|63927.7|63917.7|63931.5|63919.1|63924.9|63910.7|341
1637808300000|2021-11-25 02:45:00|63928.2|63918.2|63927.2|63917.2|63936.5|63922.6|63926.3|63913.1|459
1637808600000|2021-11-25 02:50:00|63927.3|63917.3|63931.4|63921.4|63938|63923.3|63926.3|63912.8|396
1637808900000|2021-11-25 02:55:00|63931.1|63921.1|63924.6|63914.6|63936.7|63923.2|63923|63909|653
1637809200000|2021-11-25 03:00:00|63924.5|63914.5|63927.1|63917.1|63932.9|63918.1|63924.1|63909|501
1637809500000|2021-11-25 03:05:00|63926.9|63916.9|63926.5|63916.5|63931.1|63917.2|63925.1|63910.2|344
1637809800000|2021-11-25 03:10:00|63926.4|63916.4|63923.4|63913.4|63930.7|63916.7|63923.1|63909.3|361
1637810100000|2021-11-25 03:15:00|63923.3|63913.3|63926.1|63906.1|63931.3|63916.9|63920.9|63905.6|410
1637810400000|2021-11-25 03:20:00|63926.6|63906.6|63922.6|63912.6|63928.7|63914.9|63920.3|63905.7|441
1637810700000|2021-11-25 03:25:00|63922.5|63912.5|63923.6|63913.6|63928.5|63914.2|63921.4|63906.5|426
1637811000000|2021-11-25 03:30:00|63923.7|63913.7|63923.4|63913.4|63924.5|63914.5|63922.9|63912.9|289
1637811300000|2021-11-25 03:35:00|63923.5|63913.5|63920.9|63910.9|63923.7|63913.7|63920.6|63910.6|290
1637811600000|2021-11-25 03:40:00|63920.6|63910.6|63921.8|63911.8|63926.3|63912.3|63920.5|63905.7|270
1637811900000|2021-11-25 03:45:00|63921.7|63911.7|63923.1|63913.1|63927.5|63913.8|63921.2|63907.5|291
1637812200000|2021-11-25 03:50:00|63923.2|63913.2|63924|63914|63925|63915|63922.7|63912.7|217
1637812500000|2021-11-25 03:55:00|63924.1|63914.1|63927.3|63917.3|63932.9|63918.3|63923.7|63912.6|267
1637812800000|2021-11-25 04:00:00|63927.4|63917.4|63928.8|63918.8|63929.6|63919.6|63927.2|63917.2|222
1637813100000|2021-11-25 04:05:00|63928.7|63918.7|63925.8|63915.8|63929.9|63919.9|63925|63915|282
1637813400000|2021-11-25 04:10:00|63925.7|63915.7|63926.6|63916.6|63927.3|63917.3|63925.5|63915.5|162
1637813700000|2021-11-25 04:15:00|63926.5|63916.5|63928|63918|63935.8|63921.8|63926|63913.1|271
1637814000000|2021-11-25 04:20:00|63928.1|63918.1|63926.1|63916.1|63933.7|63921.4|63925.3|63910.6|268
1637814300000|2021-11-25 04:25:00|63925.7|63915.7|63928.7|63918.7|63932.4|63919|63925.3|63911.8|295
1637814600000|2021-11-25 04:30:00|63928.5|63918.5|63929.3|63919.3|63934.4|63919.6|63923.1|63910.2|293
1637814900000|2021-11-25 04:35:00|63929.4|63919.4|63928|63918|63933.7|63919.7|63927.2|63913.7|324
1637815200000|2021-11-25 04:40:00|63927.9|63917.9|63931.1|63921.1|63935|63921.4|63927.5|63915|291
1637815500000|2021-11-25 04:45:00|63931|63921|63929.3|63919.3|63934.5|63921.6|63927.3|63914.3|218
1637815800000|2021-11-25 04:50:00|63929.1|63919.1|63930|63920|63930.6|63920.6|63928.9|63918.9|174
1637816100000|2021-11-25 04:55:00|63929.8|63919.8|63924.9|63914.9|63930.6|63920.6|63924.6|63914.6|232
1637816400000|2021-11-25 05:00:00|63925.1|63915.1|63924.3|63914.3|63929.8|63915.3|63913.6|63900.3|385
1637816700000|2021-11-25 05:05:00|63924.2|63914.2|63935|63915|63935|63919.5|63921.6|63911.6|293
1637817000000|2021-11-25 05:10:00|63934.5|63914.5|63930.8|63920.8|63934.5|63921.5|63928.6|63914.5|416
1637817300000|2021-11-25 05:15:00|63931.1|63921.1|63931.6|63921.6|63931.9|63921.9|63929.7|63919.7|378
1637817600000|2021-11-25 05:20:00|63931.5|63921.5|63929.7|63919.7|63934.2|63921.8|63928.2|63914.2|281
1637817900000|2021-11-25 05:25:00|63929.9|63919.9|63929.1|63919.1|63934.4|63920|63928.7|63914.4|201
1637818200000|2021-11-25 05:30:00|63929.2|63919.2|63929.4|63919.4|63929.5|63919.5|63928.5|63918.5|202
1637818500000|2021-11-25 05:35:00|63929.3|63919.3|63928.4|63918.4|63934.3|63919.5|63927.5|63913.9|211
1637818800000|2021-11-25 05:40:00|63928.3|63918.3|63927.3|63917.3|63932|63918.6|63925.3|63911.8|282
1637819100000|2021-11-25 05:45:00|63927.5|63917.5|63927.5|63917.5|63936.1|63922.3|63927.3|63912.6|387
1637819400000|2021-11-25 05:50:00|63927.4|63917.4|63917.5|63907.5|63932|63917.4|63916.8|63901.1|531
1637819700000|2021-11-25 05:55:00|63917.6|63907.6|63906.7|63896.7|63920.7|63907.6|63901.5|63888.2|566
1637820000000|2021-11-25 06:00:00|63906.8|63896.8|63899.4|63889.4|63914.7|63901.1|63894.6|63881.7|498
1637820300000|2021-11-25 06:05:00|63899.5|63889.5|63897.6|63887.6|63905.1|63892.9|63890.1|63880.1|396
1637820600000|2021-11-25 06:10:00|63897.4|63887.4|63892|63882|63905.3|63892.2|63892|63880.3|497
1637820900000|2021-11-25 06:15:00|63892.2|63882.2|63892.1|63882.1|63897.5|63883.8|63889.9|63876.5|315
1637821200000|2021-11-25 06:20:00|63892.2|63882.2|63894.8|63884.8|63899.6|63886.3|63890.9|63876.2|229
1637821500000|2021-11-25 06:25:00|63894.6|63884.6|63896.8|63886.8|63904.6|63889.8|63894.4|63881.2|331
1637821800000|2021-11-25 06:30:00|63896.9|63886.9|63892.9|63882.9|63898.3|63888|63891.8|63878.3|406
1637822100000|2021-11-25 06:35:00|63893|63883|63897.4|63887.4|63901.9|63888.2|63887.7|63877.7|312
1637822400000|2021-11-25 06:40:00|63897.5|63887.5|63896.8|63886.8|63905.7|63890.2|63895.6|63881.4|424
1637822700000|2021-11-25 06:45:00|63896.9|63886.9|63891.9|63881.9|63898.5|63888.5|63891.8|63877.4|351
1637823000000|2021-11-25 06:50:00|63892.3|63882.3|63895.6|63885.6|63902.9|63888|63891.1|63878.1|363
1637823300000|2021-11-25 06:55:00|63895.7|63885.7|63903.1|63893.1|63916.3|63901.4|63893.6|63883.5|616
1637823600000|2021-11-25 07:00:00|63903.2|63893.2|63894.1|63884.1|63906.2|63894.5|63892.3|63882.3|482
1637823900000|2021-11-25 07:05:00|63893.9|63883.9|63891.3|63881.3|63900.2|63886.5|63887.8|63873.8|532
1637824200000|2021-11-25 07:10:00|63891.4|63881.4|63888.6|63878.6|63896|63881.6|63883.6|63869|469
1637824500000|2021-11-25 07:15:00|63888.4|63878.4|63888|63878|63891.2|63881.2|63880.2|63870.2|377
1637824800000|2021-11-25 07:20:00|63888.1|63878.1|63881.1|63871.1|63889.6|63879.2|63880.6|63867.6|390
1637825100000|2021-11-25 07:25:00|63881.2|63871.2|63882.2|63872.2|63895.3|63880.9|63879.1|63869.1|468
1637825400000|2021-11-25 07:30:00|63882.4|63872.4|63890.9|63870.9|63892|63877.1|63882.4|63870.7|485
1637825700000|2021-11-25 07:35:00|63885.7|63875.7|63886.8|63876.8|63891.6|63876.9|63883.8|63871.2|388
1637826000000|2021-11-25 07:40:00|63886.6|63876.6|63885|63875|63892.5|63877.3|63882.7|63871.9|412
1637826300000|2021-11-25 07:45:00|63885.1|63875.1|63882.3|63872.3|63885.8|63875.8|63881.8|63871.8|370
1637826600000|2021-11-25 07:50:00|63882.4|63872.4|63903.6|63893.6|63911.1|63895.9|63882.4|63868.2|388
1637826900000|2021-11-25 07:55:00|63903.5|63893.5|63898.3|63888.3|63909.4|63895.1|63895.3|63883.4|534
1637827200000|2021-11-25 08:00:00|63897.8|63887.8|63896.9|63886.9|63904.6|63891.4|63895.7|63884.4|435
1637827500000|2021-11-25 08:05:00|63897.4|63887.4|63898|63888|63904.6|63894.1|63896.4|63883.1|500
1637827800000|2021-11-25 08:10:00|63898.2|63888.2|63898.6|63888.6|63904.5|63890.5|63890.3|63880.3|425
1637828100000|2021-11-25 08:15:00|63898.2|63888.2|63903.8|63893.8|63907.5|63894|63893.9|63881.9|498
1637828400000|2021-11-25 08:20:00|63904|63894|63902.3|63892.3|63907.9|63894|63897.3|63882.7|432
1637828700000|2021-11-25 08:25:00|63902.2|63892.2|63914.3|63904.3|63922.2|63905.8|63898.3|63882.9|518
1637829000000|2021-11-25 08:30:00|63914.4|63904.4|63901.2|63891.2|63919.9|63904.7|63899.7|63888.5|503
1637829300000|2021-11-25 08:35:00|63901.5|63891.5|63900.7|63890.7|63906.3|63894.4|63899|63885.7|451
1637829600000|2021-11-25 08:40:00|63900.8|63890.8|63900.8|63890.8|63911.7|63897.2|63900.6|63885.5|351
1637829900000|2021-11-25 08:45:00|63900.7|63890.7|63899.8|63889.8|63903.8|63892.3|63892.4|63878.7|361
1637830200000|2021-11-25 08:50:00|63899.7|63889.7|63897.5|63887.5|63904.6|63890.1|63895.4|63882.6|395
1637830500000|2021-11-25 08:55:00|63897.4|63887.4|63894.8|63884.8|63902|63887.4|63892.4|63877.6|399
1637830800000|2021-11-25 09:00:00|63894.6|63884.6|63899.7|63889.7|63906.3|63891.9|63891.3|63878.4|485
1637831100000|2021-11-25 09:05:00|63899.6|63889.6|63907.5|63897.5|63912.5|63899.2|63899.2|63888.4|446
1637831400000|2021-11-25 09:10:00|63907.7|63897.7|63917|63907|63921|63907.1|63903.9|63893.9|483
1637831700000|2021-11-25 09:15:00|63916.8|63906.8|63911.3|63901.3|63928|63913.2|63910.8|63898.5|544
1637832000000|2021-11-25 09:20:00|63911.4|63901.4|63899.2|63889.2|63916.7|63902.4|63898.6|63884.2|428
1637832300000|2021-11-25 09:25:00|63899.4|63889.4|63906.2|63896.2|63910.8|63896.4|63895.8|63885.6|447
1637832600000|2021-11-25 09:30:00|63906.1|63896.1|63907|63897|63913.9|63899.9|63905.7|63892.7|297
1637832900000|2021-11-25 09:35:00|63907.2|63897.2|63903.4|63893.4|63913|63898.5|63903.1|63890.2|311
1637833200000|2021-11-25 09:40:00|63903.5|63893.5|63896.3|63886.3|63910.4|63896|63895.6|63883.6|321
1637833500000|2021-11-25 09:45:00|63896.8|63886.8|63898.6|63888.6|63904.4|63890.9|63896.4|63883.7|270
1637833800000|2021-11-25 09:50:00|63898.7|63888.7|63885.7|63875.7|63898.7|63888.7|63881.5|63867.6|354
1637834100000|2021-11-25 09:55:00|63886.1|63876.1|63883.9|63873.9|63896.9|63883.3|63880.7|63867.3|418
1637834400000|2021-11-25 10:00:00|63883.8|63873.8|63885|63875|63891.7|63875.1|63882.7|63867.6|300
1637834700000|2021-11-25 10:05:00|63885.1|63875.1|63884.1|63874.1|63890.9|63876.3|63882.5|63867.2|209
1637835000000|2021-11-25 10:10:00|63884|63874|63889.4|63879.4|63889.6|63879.6|63880.8|63867.9|235
1637835300000|2021-11-25 10:15:00|63889.5|63879.5|63887.4|63877.4|63892.4|63879.9|63884.5|63869.9|248
1637835600000|2021-11-25 10:20:00|63887.2|63877.2|63890.5|63880.5|63894.5|63881.2|63884.8|63870.3|250
1637835900000|2021-11-25 10:25:00|63891.1|63881.1|63899.6|63889.6|63903.9|63889.7|63890.9|63880.9|224
1637836200000|2021-11-25 10:30:00|63899.7|63889.7|63902.5|63892.5|63904.9|63894.9|63897.3|63884.6|280
1637836500000|2021-11-25 10:35:00|63902.6|63892.6|63898.9|63888.9|63907|63892.6|63895.8|63883.6|242
1637836800000|2021-11-25 10:40:00|63898.7|63888.7|63896.4|63886.4|63904.9|63892|63894.9|63880.3|330
1637837100000|2021-11-25 10:45:00|63896.5|63886.5|63898.8|63888.8|63904.3|63890.4|63895.4|63881.7|300
1637837400000|2021-11-25 10:50:00|63898.7|63888.7|63903.6|63893.6|63903.6|63893.6|63896.2|63886.2|234
1637837700000|2021-11-25 10:55:00|63903.7|63893.7|63909.3|63899.3|63913.3|63900|63903.6|63890.1|189
1637838000000|2021-11-25 11:00:00|63914.3|63894.3|63903.6|63893.6|63914.3|63899.4|63901.9|63890.2|238
1637838300000|2021-11-25 11:05:00|63903.7|63893.7|63904.6|63894.6|63911.1|63896.1|63902.7|63890|250
1637838600000|2021-11-25 11:10:00|63904.7|63894.7|63907.7|63897.7|63913.9|63899.2|63904.7|63890.6|227
1637838900000|2021-11-25 11:15:00|63907.8|63897.8|63908.4|63898.4|63912.8|63898.7|63904.4|63891.4|256
1637839200000|2021-11-25 11:20:00|63908.5|63898.5|63908|63898|63913.3|63899.2|63907.3|63893.3|261
1637839500000|2021-11-25 11:25:00|63907.9|63897.9|63905.4|63895.4|63909.5|63899.5|63901.9|63888.5|294
1637839800000|2021-11-25 11:30:00|63905.5|63895.5|63908|63898|63913.1|63899.3|63905.1|63892.1|221
1637840100000|2021-11-25 11:35:00|63908.2|63898.2|63895.9|63885.9|63912.7|63899.7|63894.5|63879.7|279
1637840400000|2021-11-25 11:40:00|63896|63886|63905.5|63885.5|63905.5|63890.4|63892.5|63877.8|296
1637840700000|2021-11-25 11:45:00|63905.4|63885.4|63899.3|63889.3|63905.4|63890.6|63898.5|63884.2|224
1637841000000|2021-11-25 11:50:00|63899.7|63889.7|63900.6|63890.6|63904.8|63891.9|63899.1|63884.8|231
1637841300000|2021-11-25 11:55:00|63900.4|63890.4|63894.8|63884.8|63903.7|63890.8|63892.9|63882.9|297
1637841600000|2021-11-25 12:00:00|63894.9|63884.9|63899.3|63889.3|63905.4|63890.4|63894.6|63881.5|319
1637841900000|2021-11-25 12:05:00|63899.4|63889.4|63894.8|63884.8|63901.7|63889.4|63890.5|63880.5|227
1637842200000|2021-11-25 12:10:00|63894.9|63884.9|63894.7|63884.7|63901.5|63887.7|63894.4|63880.6|236
1637842500000|2021-11-25 12:15:00|63894.8|63884.8|63895.1|63885.1|63901|63886.3|63893.4|63880|223
1637842800000|2021-11-25 12:20:00|63895.2|63885.2|63886.1|63876.1|63900.8|63886.1|63886|63870.7|273
1637843100000|2021-11-25 12:25:00|63885.2|63875.2|63880.9|63870.9|63891.6|63876.8|63880.4|63865.5|293
1637843400000|2021-11-25 12:30:00|63881|63871|63882.3|63872.3|63887.8|63872.8|63879.7|63865.1|258
1637843700000|2021-11-25 12:35:00|63882.4|63872.4|63890.7|63880.7|63897.3|63882.2|63881.2|63866.2|335
1637844000000|2021-11-25 12:40:00|63890.5|63880.5|63901.2|63891.2|63909|63893.6|63887.6|63873.3|298
1637844300000|2021-11-25 12:45:00|63901.3|63891.3|63897.1|63887.1|63907.2|63892.3|63895|63880.5|325
1637844600000|2021-11-25 12:50:00|63902.4|63882.4|63895.3|63885.3|63905.8|63890.8|63894.1|63879.5|293
1637844900000|2021-11-25 12:55:00|63895.2|63885.2|63907|63887|63907.3|63892.4|63894.9|63880.9|320
1637845200000|2021-11-25 13:00:00|63906.7|63886.7|63898.4|63878.4|63906.8|63891.7|63892.1|63878.3|388
1637845500000|2021-11-25 13:05:00|63898.5|63878.5|63886.3|63876.3|63899.5|63884.5|63883|63868.7|390
1637845800000|2021-11-25 13:10:00|63886.2|63876.2|63886.3|63876.3|63894.7|63880.1|63885.1|63870.9|349
1637846100000|2021-11-25 13:15:00|63886.2|63876.2|63885.8|63875.8|63891.7|63877.1|63884.8|63870|342
1637846400000|2021-11-25 13:20:00|63886.4|63876.4|63890.6|63880.6|63895.3|63880.6|63884.9|63871.8|278
1637846700000|2021-11-25 13:25:00|63890.5|63880.5|63893.4|63873.4|63897.1|63882.1|63888.6|63873.4|378
1637847000000|2021-11-25 13:30:00|63888.5|63878.5|63891.5|63881.5|63897.1|63882.2|63886.7|63871.7|395
1637847300000|2021-11-25 13:35:00|63891.6|63881.6|63894.2|63874.2|63900.9|63885.3|63887.2|63871.4|350
1637847600000|2021-11-25 13:40:00|63894.6|63874.6|63887|63877|63894.6|63877.8|63886|63870.4|301
1637847900000|2021-11-25 13:45:00|63886.9|63876.9|63892.5|63872.5|63892.6|63878|63883.2|63867.9|330
1637848200000|2021-11-25 13:50:00|63891.9|63871.9|63892.5|63872.5|63893.5|63878.4|63883.4|63868.4|292
1637848500000|2021-11-25 13:55:00|63892.4|63872.4|63881.6|63871.6|63893.5|63878.3|63880.4|63865.3|299
1637848800000|2021-11-25 14:00:00|63886.6|63866.6|63881.2|63871.2|63889.6|63875|63880.2|63865.6|328
1637849100000|2021-11-25 14:05:00|63886.4|63866.4|63882|63872|63887|63872.3|63881|63865.4|181
1637849400000|2021-11-25 14:10:00|63882.1|63872.1|63880.4|63870.4|63886.9|63872.2|63880.4|63865.1|185
1637849700000|2021-11-25 14:15:00|63880.5|63870.5|63877.9|63867.9|63884|63870.8|63875.8|63860.8|236
1637850000000|2021-11-25 14:20:00|63882.9|63862.9|63891|63871|63891.4|63876.5|63878.5|63862.9|205
1637850300000|2021-11-25 14:25:00|63885.8|63875.8|63890.8|63870.8|63891.4|63876.7|63884|63868.8|171
1637850600000|2021-11-25 14:30:00|63891.1|63871.1|63887.2|63877.2|63892.6|63877.8|63886.1|63871.1|167
1637850900000|2021-11-25 14:35:00|63886.9|63876.9|63889.9|63869.9|63892.1|63877.1|63883.7|63868.5|193
1637851200000|2021-11-25 14:40:00|63889.7|63869.7|63882.2|63872.2|63890.5|63875.4|63881.5|63866.1|224
1637851500000|2021-11-25 14:45:00|63882.3|63872.3|63881.6|63871.6|63887.8|63873.1|63879.2|63864.2|224
1637851800000|2021-11-25 14:50:00|63881.1|63871.1|63887.8|63867.8|63889.9|63874.6|63879.4|63864.4|251
1637852100000|2021-11-25 14:55:00|63888.1|63868.1|63872.4|63862.4|63888.8|63873|63872.2|63857.1|240
1637852400000|2021-11-25 15:00:00|63872.6|63862.6|63878|63868|63884.6|63869.8|63872.5|63857.2|279
1637852700000|2021-11-25 15:05:00|63882.9|63862.9|63887.3|63867.3|63889.1|63874.2|63875.5|63859.4|318
1637853000000|2021-11-25 15:10:00|63887.2|63867.2|63883.1|63863.1|63887.4|63871.6|63877.3|63862.1|319
1637853300000|2021-11-25 15:15:00|63883|63863|63873.1|63863.1|63883.3|63868.3|63872.8|63857.6|285
1637853600000|2021-11-25 15:20:00|63873.3|63863.3|63878.5|63858.5|63878.7|63863.8|63872.2|63857.1|174
1637853900000|2021-11-25 15:25:00|63873.5|63863.5|63878.6|63858.6|63879.1|63865.8|63872.3|63856.8|182
1637854200000|2021-11-25 15:30:00|63878.7|63858.7|63877|63867|63882.4|63867.5|63872.9|63858.2|166
1637854500000|2021-11-25 15:35:00|63877.1|63867.1|63878.1|63868.1|63883.6|63868.5|63876|63860.7|254
1637854800000|2021-11-25 15:40:00|63878.2|63868.2|63885.3|63865.3|63886.8|63871.1|63877.9|63863.2|381
1637855100000|2021-11-25 15:45:00|63885.4|63865.4|63891.3|63871.3|63896.1|63878|63880|63864.7|295
1637855400000|2021-11-25 15:50:00|63891.2|63871.2|63897.2|63877.2|63900|63884.2|63890.5|63870.5|318
1637855700000|2021-11-25 15:55:00|63897|63877|63874.3|63864.3|63900.8|63885.7|63873.8|63863.8|490
1637856000000|2021-11-25 16:00:00|63875.7|63865.7|63884|63874|63891.9|63878.2|63875.7|63865.7|436
1637856300000|2021-11-25 16:05:00|63883.9|63873.9|63881.8|63871.8|63888.8|63874.3|63881.4|63865.4|253
1637856600000|2021-11-25 16:10:00|63881.2|63871.2|63881.4|63871.4|63887.1|63872.7|63880.7|63866.4|182
1637856900000|2021-11-25 16:15:00|63881.1|63871.1|63877|63867|63886.5|63871.4|63873.8|63859.7|257
1637857200000|2021-11-25 16:20:00|63877.1|63867.1|63878.2|63858.2|63882.5|63867.3|63872.8|63857.7|283
1637857500000|2021-11-25 16:25:00|63878.3|63858.3|63881.5|63861.5|63881.5|63866.1|63872.3|63857|287
1637857800000|2021-11-25 16:30:00|63881.7|63861.7|63880.3|63870.3|63885.1|63870.3|63877.6|63860.6|201
1637858100000|2021-11-25 16:35:00|63880.2|63870.2|63885.3|63865.3|63887.6|63872.4|63879|63864.9|149
1637858400000|2021-11-25 16:40:00|63885.2|63865.2|63880.2|63860.2|63885.8|63870.4|63874.9|63859.7|225
1637858700000|2021-11-25 16:45:00|63879.7|63859.7|63877.3|63857.3|63880.5|63865.4|63871.4|63856.8|223
1637859000000|2021-11-25 16:50:00|63877.5|63857.5|63871.3|63861.3|63877.5|63862.8|63871.2|63856.2|176
1637859300000|2021-11-25 16:55:00|63871.2|63861.2|63872.8|63862.8|63878.1|63863.2|63871.1|63855.8|207
1637859600000|2021-11-25 17:00:00|63872.7|63862.7|63878.3|63858.3|63878.9|63863.1|63872.2|63857|267
1637859900000|2021-11-25 17:05:00|63878.2|63858.2|63878.3|63858.3|63879.7|63859.7|63877.5|63857.5|268
1637860200000|2021-11-25 17:10:00|63878.4|63858.4|63880.1|63860.1|63881.9|63861.9|63877.7|63857.7|287
1637860500000|2021-11-25 17:15:00|63880.5|63860.5|63883.3|63863.3|63885.6|63865.6|63879.7|63859.7|230
1637860800000|2021-11-25 17:20:00|63883.7|63863.7|63884.9|63864.9|63885.4|63870.3|63878.4|63862.5|226
1637861100000|2021-11-25 17:25:00|63885.3|63865.3|63880.7|63860.7|63888.6|63872.3|63879.6|63860.3|263
1637861400000|2021-11-25 17:30:00|63880.4|63860.4|63882.5|63862.5|63883.4|63868.2|63876.4|63860.3|187
1637861700000|2021-11-25 17:35:00|63882.3|63862.3|63880.4|63860.4|63882.7|63862.7|63879.7|63859.7|155
1637862000000|2021-11-25 17:40:00|63880.5|63860.5|63878.4|63858.4|63881.2|63865.5|63873.6|63858.3|151
1637862300000|2021-11-25 17:45:00|63878.6|63858.6|63879.2|63859.2|63879.4|63863.9|63873.9|63857.9|117
1637862600000|2021-11-25 17:50:00|63879.3|63859.3|63878.3|63858.3|63879.3|63859.3|63877.7|63857.7|142
1637862900000|2021-11-25 17:55:00|63878.5|63858.5|63883.9|63863.9|63886.8|63868.3|63878.3|63858.3|269
1637863200000|2021-11-25 18:00:00|63884|63864|63886.7|63866.7|63887.4|63867.4|63883.7|63863.7|205
1637863500000|2021-11-25 18:05:00|63886.6|63866.6|63885.6|63865.6|63887.1|63872.1|63881.4|63865.1|124
1637863800000|2021-11-25 18:10:00|63885.7|63865.7|63886.4|63866.4|63887.9|63867.9|63884.9|63864.9|130
1637864100000|2021-11-25 18:15:00|63885.9|63865.9|63886.6|63866.6|63887.7|63867.7|63885.7|63865.7|90
1637864400000|2021-11-25 18:20:00|63886.5|63866.5|63886.7|63866.7|63887.5|63872|63881.2|63866|90
1637864700000|2021-11-25 18:25:00|63886.8|63866.8|63887.2|63867.2|63887.8|63872.2|63881.5|63866.2|85
1637865000000|2021-11-25 18:30:00|63887.3|63867.3|63887.2|63867.2|63888.3|63872.1|63881.6|63866.4|87
1637865300000|2021-11-25 18:35:00|63886.9|63866.9|63882|63872|63887.7|63872.2|63881.5|63866.3|90
1637865600000|2021-11-25 18:40:00|63882.1|63872.1|63887.6|63867.6|63888.5|63872.1|63881.7|63866.4|85
1637865900000|2021-11-25 18:45:00|63887.5|63867.5|63889.2|63869.2|63889.6|63869.6|63886.7|63866.7|221
1637866200000|2021-11-25 18:50:00|63889.1|63869.1|63887.3|63867.3|63889.7|63869.7|63886.1|63866.1|212
1637866500000|2021-11-25 18:55:00|63887.4|63867.4|63887.2|63867.2|63888.3|63868.3|63886|63866|289
1637866800000|2021-11-25 19:00:00|63886.7|63866.7|63886.9|63866.9|63888.6|63868.6|63885.5|63865.5|130
1637867100000|2021-11-25 19:05:00|63887.1|63867.1|63887.3|63867.3|63888.3|63868.3|63885.8|63865.8|112
1637867400000|2021-11-25 19:10:00|63887.4|63867.4|63888.1|63868.1|63888.5|63868.5|63886.7|63866.7|97
1637867700000|2021-11-25 19:15:00|63888.3|63868.3|63888.5|63868.5|63889.2|63872.7|63882.6|63866.9|97
1637868000000|2021-11-25 19:20:00|63888.3|63868.3|63887.8|63867.8|63888.8|63868.8|63887.1|63867.1|84
1637868300000|2021-11-25 19:25:00|63887.7|63867.7|63888.1|63868.1|63888.5|63868.5|63887.1|63867.1|91
1637868600000|2021-11-25 19:30:00|63887.8|63867.8|63888|63868|63888.6|63868.6|63887.4|63867.4|83
1637868900000|2021-11-25 19:35:00|63888.2|63868.2|63887.9|63867.9|63888.7|63868.7|63886.7|63866.7|91
1637869200000|2021-11-25 19:40:00|63887.5|63867.5|63888|63868|63889.5|63869.5|63885.7|63865.7|111
1637869500000|2021-11-25 19:45:00|63887.8|63867.8|63888.1|63868.1|63888.7|63872.4|63882.4|63866.9|86
1637869800000|2021-11-25 19:50:00|63888.2|63868.2|63888|63868|63888.7|63868.7|63886.9|63866.9|89
1637870100000|2021-11-25 19:55:00|63887.7|63867.7|63886.2|63866.2|63889.2|63869.2|63886|63866|125
1637870400000|2021-11-25 20:00:00|63886.4|63866.4|63886.3|63866.3|63887.2|63867.2|63883.8|63863.8|227
1637870700000|2021-11-25 20:05:00|63886.5|63866.5|63886.5|63866.5|63887.3|63867.3|63884.6|63864.6|99
1637871000000|2021-11-25 20:10:00|63886.7|63866.7|63886.5|63866.5|63887.1|63867.1|63885.3|63865.3|114
1637871300000|2021-11-25 20:15:00|63886.7|63866.7|63886.5|63866.5|63887.9|63867.9|63885.5|63865.5|125
1637871600000|2021-11-25 20:20:00|63886.2|63866.2|63886.5|63866.5|63887.3|63867.3|63886.1|63866.1|89
1637871900000|2021-11-25 20:25:00|63886.9|63866.9|63886.3|63866.3|63888.4|63868.4|63885|63865|121
1637872200000|2021-11-25 20:30:00|63886.5|63866.5|63886.5|63866.5|63887.9|63867.9|63885.1|63865.1|113
1637872500000|2021-11-25 20:35:00|63886.6|63866.6|63886.1|63866.1|63887.2|63867.2|63883.8|63863.8|93
1637872800000|2021-11-25 20:40:00|63886.6|63866.6|63886.6|63866.6|63888.1|63868.1|63885.9|63865.9|86
1637873100000|2021-11-25 20:45:00|63886.3|63866.3|63886.5|63866.5|63887.1|63867.1|63886|63866|81
1637873400000|2021-11-25 20:50:00|63886.6|63866.6|63886.2|63866.2|63887.1|63867.1|63885.3|63865.3|111
1637873700000|2021-11-25 20:55:00|63886.6|63866.6|63890.6|63870.6|63890.9|63870.9|63884.1|63864.1|123
1637874000000|2021-11-25 21:00:00|63890.7|63870.7|63891|63871|63893.4|63873.4|63888|63868|112
1637874300000|2021-11-25 21:05:00|63891.1|63871.1|63890.9|63870.9|63892.6|63872.6|63890.9|63870.9|72
1637874600000|2021-11-25 21:10:00|63891.4|63871.4|63885.8|63865.8|63891.5|63871.5|63884.7|63864.7|120
1637874900000|2021-11-25 21:15:00|63886|63866|63888.1|63868.1|63888.5|63868.5|63885.3|63865.3|88
1637875200000|2021-11-25 21:20:00|63887.1|63867.1|63885.8|63865.8|63888.6|63868.6|63884.7|63864.7|100
1637875500000|2021-11-25 21:25:00|63886.7|63866.7|63887.7|63867.7|63888.1|63868.1|63885|63865|105
1637875800000|2021-11-25 21:30:00|63887.8|63867.8|63891.8|63871.8|63894.7|63872.7|63884.4|63862.9|152
1637876100000|2021-11-25 21:35:00|63891.6|63871.6|63891.9|63871.9|63900.2|63875|63889.3|63863.2|161
1637876400000|2021-11-25 21:40:00|63892.3|63872.3|63889.2|63869.2|63898.3|63874.3|63887.1|63864|184
1637876700000|2021-11-25 21:45:00|63898.1|63862.8|63892.3|63872.3|63925.4|63876.3|63887|63860.7|153
1637877000000|2021-11-25 21:50:00|63889.5|63869.5|63898|63866|63911.3|63872.8|63885.4|63852.5|141
1637877300000|2021-11-25 21:55:00|63892.6|63872.6|63886.3|63866.3|63911.7|63873.9|63886.2|63848.4|142
1637877600000|2021-11-25 22:00:00|63886.7|63866.7|63887.1|63867.1|63893|63867.2|63885.4|63859.3|50
1637877900000|2021-11-25 22:05:00|63885.8|63865.8|63887.4|63867.4|63893.2|63867.6|63885.7|63861.3|32
1637878200000|2021-11-25 22:10:00|63884.5|63864.5|63914.6|63852.1|63917.3|63866.4|63882.5|63839|149
1637878500000|2021-11-25 22:15:00|63905.5|63855.3|63912.6|63848.9|63926.9|63869.3|63897.1|63808.1|183
1637878800000|2021-11-25 22:20:00|63911|63838.8|63907.7|63851|63918.9|63865|63905.3|63812.7|93
1637879100000|2021-11-25 22:25:00|63907.5|63855.3|63911.6|63853|63918.9|63863|63906.2|63812.7|69
1637879400000|2021-11-25 22:30:00|63913.5|63854.7|63906.1|63857.7|63914.8|63864.6|63902.4|63848.1|183
1637879700000|2021-11-25 22:35:00|63905.3|63860.1|63909|63863.8|63913.7|63863.8|63905.3|63848.2|154
1637880000000|2021-11-25 22:40:00|63911.8|63862.4|63909.4|63863.9|63918.4|63865.8|63905.9|63834.5|89
1637880300000|2021-11-25 22:45:00|63912.9|63855.7|63914.9|63858.6|63926.2|63865.1|63907.5|63847.2|137
1637880600000|2021-11-25 22:50:00|63912.2|63860|63910.4|63855.8|63925.7|63864.3|63904.7|63847.5|129
1637880900000|2021-11-25 22:55:00|63909.7|63854.9|63911|63853.1|63918.4|63867.9|63903|63844.1|155
1637881200000|2021-11-25 23:00:00|63908.7|63851.6|63898.8|63863.5|63914.3|63873.9|63893.9|63848.7|238
1637881500000|2021-11-25 23:05:00|63900.2|63861.6|63899.1|63862.3|63910.5|63872.7|63892.7|63846.6|158
1637881800000|2021-11-25 23:10:00|63899.9|63862.8|63896.1|63862.6|63911.2|63873.2|63891.6|63850.6|146
1637882100000|2021-11-25 23:15:00|63899.7|63861.1|63898.8|63862.7|63911.4|63871.4|63890.3|63848.2|204
1637882400000|2021-11-25 23:20:00|63899.9|63862.4|63897.3|63865|63904.5|63874.2|63891.5|63855|217
1637882700000|2021-11-25 23:25:00|63898.1|63863.3|63894.1|63874.1|63907.5|63874.1|63891.4|63857.7|185
1637883000000|2021-11-25 23:30:00|63894|63874|63902.2|63865.2|63909.2|63877.5|63890.1|63858.2|214
1637883300000|2021-11-25 23:35:00|63901.7|63866.5|63911.4|63861.3|63914.1|63876.7|63894.2|63859.6|173
1637883600000|2021-11-25 23:40:00|63906.9|63861.8|63911.6|63878.3|63920.4|63887.7|63903.3|63860.5|224
1637883900000|2021-11-25 23:45:00|63910.5|63885.9|63905.4|63885.4|63915.3|63887.9|63902.5|63878.6|151
1637884200000|2021-11-25 23:50:00|63906.5|63886.5|63911.4|63891.4|63922|63891.8|63905.3|63873.3|228
1637884500000|2021-11-25 23:55:00|63911.5|63891.5|63912.2|63892.2|63914.6|63894.6|63909.6|63889.6|162
1637884800000|2021-11-26 00:00:00|63912.1|63892.1|63908.8|63888.8|63916.1|63897.2|63907.2|63888.7|286
1637885100000|2021-11-26 00:05:00|63908.7|63888.7|63906.5|63886.5|63913.5|63893.5|63903.6|63883.6|362
1637885400000|2021-11-26 00:10:00|63906.4|63886.4|63913.3|63893.3|63913.7|63893.7|63902.2|63882.2|335
1637885700000|2021-11-26 00:15:00|63913.2|63893.2|63915.8|63895.8|63921.6|63901.6|63908.4|63888.4|514
1637886000000|2021-11-26 00:20:00|63915.7|63895.7|63913.5|63893.5|63915.9|63895.9|63911.2|63891.2|276
1637886300000|2021-11-26 00:25:00|63913.3|63893.3|63916.2|63896.2|63920.6|63900.6|63910.2|63893.1|397
1637886600000|2021-11-26 00:30:00|63916.3|63896.3|63915.6|63895.6|63919.2|63899.2|63914.9|63894.9|378
1637886900000|2021-11-26 00:35:00|63915.8|63895.8|63914.9|63894.9|63918.7|63900.6|63906.1|63886.1|524
1637887200000|2021-11-26 00:40:00|63914.8|63894.8|63913.8|63893.8|63917.9|63897.9|63911.4|63891.4|391
1637887500000|2021-11-26 00:45:00|63913.1|63893.1|63915.7|63895.7|63916.7|63901.5|63906|63890.6|337
1637887800000|2021-11-26 00:50:00|63916|63896|63918.6|63898.6|63923.2|63904.8|63909.3|63893.9|520
1637888100000|2021-11-26 00:55:00|63917.4|63897.4|63905.5|63885.5|63920.1|63900.1|63904|63884|692
1637888400000|2021-11-26 01:00:00|63905|63885|63896|63886|63912.3|63895.5|63890.8|63874.3|758
1637888700000|2021-11-26 01:05:00|63895.6|63885.6|63895.8|63875.8|63901.5|63885.6|63887.9|63872.3|761
1637889000000|2021-11-26 01:10:00|63895.5|63875.5|63902.4|63882.4|63910.1|63895|63890.5|63874.5|728
1637889300000|2021-11-26 01:15:00|63902.2|63882.2|63917.5|63897.5|63917.8|63897.8|63900.3|63880.3|777
1637889600000|2021-11-26 01:20:00|63917.6|63897.6|63921|63901|63921.5|63906.6|63909|63894|699
1637889900000|2021-11-26 01:25:00|63920.6|63900.6|63921.7|63901.7|63924.5|63909.2|63914.5|63894.5|756
1637890200000|2021-11-26 01:30:00|63921.2|63901.2|63910.6|63900.6|63927|63912.5|63908.8|63893.8|705
1637890500000|2021-11-26 01:35:00|63910.7|63900.7|63906.7|63896.7|63914.9|63902|63900.4|63885.5|720
1637890800000|2021-11-26 01:40:00|63906.8|63896.8|63915.6|63905.6|63924.3|63910|63905.7|63893.2|743
1637891100000|2021-11-26 01:45:00|63915.2|63905.2|63910.7|63900.7|63919.6|63905.7|63905.9|63893|668
1637891400000|2021-11-26 01:50:00|63910.6|63900.6|63922.3|63912.3|63929.3|63915|63910.2|63895.6|682
1637891700000|2021-11-26 01:55:00|63922.5|63912.5|63926.6|63916.6|63936.5|63921.3|63921.9|63908.6|709
1637892000000|2021-11-26 02:00:00|63926.8|63916.8|63948.3|63928.3|63950.1|63934.4|63924.8|63909.9|640
1637892300000|2021-11-26 02:05:00|63948.1|63928.1|63961|63951|63963|63951|63941.9|63926.8|600
1637892600000|2021-11-26 02:10:00|63960.9|63950.9|63964.8|63954.8|63973.2|63958|63959.5|63944.7|601
1637892900000|2021-11-26 02:15:00|63965|63955|63964.7|63954.7|63979.7|63964.3|63961|63946.8|546
1637893200000|2021-11-26 02:20:00|63964.6|63954.6|63956|63946|63968.3|63955.2|63955.9|63944.1|551
1637893500000|2021-11-26 02:25:00|63956.2|63946.2|63955|63945|63963.1|63948.1|63949.3|63934|641
1637893800000|2021-11-26 02:30:00|63954.9|63944.9|63953.5|63943.5|63957.2|63945|63951.1|63937.2|471
1637894100000|2021-11-26 02:35:00|63953.3|63943.3|63956.9|63946.9|63957.4|63947.4|63951.5|63937|461
1637894400000|2021-11-26 02:40:00|63956.4|63946.4|63957.9|63947.9|63963.6|63949.5|63954.9|63940.4|531
1637894700000|2021-11-26 02:45:00|63958.2|63948.2|63952.2|63942.2|63961.8|63948.2|63947|63937|452
1637895000000|2021-11-26 02:50:00|63952.6|63942.6|63957.7|63947.7|63963.4|63948.9|63949.4|63936.5|490
1637895300000|2021-11-26 02:55:00|63957.8|63947.8|63955|63945|63961.4|63948.5|63953.4|63941.4|641
1637895600000|2021-11-26 03:00:00|63954.9|63944.9|63949.1|63939.1|63956.8|63946.8|63945.4|63932.6|483
1637895900000|2021-11-26 03:05:00|63949|63939|63946|63936|63951.2|63941.2|63945.2|63930.9|432
1637896200000|2021-11-26 03:10:00|63946.4|63936.4|63942.5|63932.5|63953|63938.7|63940.2|63926.5|472
1637896500000|2021-11-26 03:15:00|63942.4|63932.4|63945.1|63935.1|63951.3|63937.7|63940.9|63930.9|396
1637896800000|2021-11-26 03:20:00|63945.2|63935.2|63938.1|63928.1|63951.1|63936.4|63938.1|63927.7|406
1637897100000|2021-11-26 03:25:00|63937.6|63927.6|63940.9|63930.9|63943.6|63933.6|63937.6|63927.6|403
1637897400000|2021-11-26 03:30:00|63941|63931|63941.1|63931.1|63944.1|63932.3|63936.8|63923.4|348
1637897700000|2021-11-26 03:35:00|63940.9|63930.9|63946.6|63936.6|63948.6|63938.6|63940.2|63926.4|418
1637898000000|2021-11-26 03:40:00|63947|63937|63941.5|63931.5|63947.4|63937.4|63938|63928|416
1637898300000|2021-11-26 03:45:00|63941.7|63931.7|63940.6|63930.6|63944.9|63932.8|63939.7|63924.7|246
1637898600000|2021-11-26 03:50:00|63940.5|63930.5|63940.6|63930.6|63946|63931.6|63936.7|63924.6|368
1637898900000|2021-11-26 03:55:00|63940.7|63930.7|63945|63935|63950.7|63936.6|63940|63925.6|436
1637899200000|2021-11-26 04:00:00|63945.1|63935.1|63945.9|63935.9|63950.6|63936.6|63944|63930|287
1637899500000|2021-11-26 04:05:00|63946|63936|63945.9|63935.9|63951.1|63936.7|63945|63930.7|304
1637899800000|2021-11-26 04:10:00|63946|63936|63945.4|63935.4|63950.7|63936.9|63944.8|63930.5|254
1637900100000|2021-11-26 04:15:00|63945.3|63935.3|63945.8|63935.8|63948.7|63938.7|63944.8|63934.8|266
1637900400000|2021-11-26 04:20:00|63945.7|63935.7|63941.5|63931.5|63947.7|63935.8|63940.8|63926.7|254
1637900700000|2021-11-26 04:25:00|63941.6|63931.6|63942.3|63922.3|63944.5|63931.7|63936.5|63921.5|406
1637901000000|2021-11-26 04:30:00|63942.4|63922.4|63942.8|63922.8|63944.4|63929.7|63937.2|63920.8|461
1637901300000|2021-11-26 04:35:00|63943|63923|63936.8|63926.8|63943.3|63928.9|63936.4|63921.7|390
1637901600000|2021-11-26 04:40:00|63937.2|63927.2|63939.6|63929.6|63944.3|63930|63936.8|63922.1|371
1637901900000|2021-11-26 04:45:00|63939.7|63929.7|63939.7|63929.7|63944|63931.6|63938.1|63923.4|393
1637902200000|2021-11-26 04:50:00|63939.8|63929.8|63938.3|63928.3|63945|63930.4|63937.5|63925|343
1637902500000|2021-11-26 04:55:00|63938.2|63928.2|63937|63927|63943.1|63929.6|63936.8|63922.8|330
1637902800000|2021-11-26 05:00:00|63936.7|63926.7|63939.7|63929.7|63945.2|63932.1|63936.7|63924.9|396
1637903100000|2021-11-26 05:05:00|63939.8|63929.8|63938.9|63928.9|63946.2|63931.6|63937|63921.8|381
1637903400000|2021-11-26 05:10:00|63939.1|63929.1|63937.3|63927.3|63945|63930.1|63936.8|63922.1|360
1637903700000|2021-11-26 05:15:00|63937.2|63927.2|63941.4|63931.4|63942.2|63932.2|63937|63927|285
1637904000000|2021-11-26 05:20:00|63941.3|63931.3|63941.3|63931.3|63945.4|63932.7|63939.3|63925.4|369
1637904300000|2021-11-26 05:25:00|63941.1|63931.1|63939.8|63929.8|63941.9|63931.9|63936.3|63926.3|296
1637904600000|2021-11-26 05:30:00|63939.9|63929.9|63940.4|63930.4|63941.2|63931.2|63937.2|63927.2|358
1637904900000|2021-11-26 05:35:00|63940.3|63930.3|63941.4|63931.4|63951.3|63937.7|63939.9|63927.2|501
1637905200000|2021-11-26 05:40:00|63941.5|63931.5|63941.7|63931.7|63947.5|63934.1|63939.5|63927.5|360
1637905500000|2021-11-26 05:45:00|63941.6|63931.6|63944.2|63934.2|63950.1|63935|63938.6|63924.3|448
1637905800000|2021-11-26 05:50:00|63944|63934|63944.8|63934.8|63949|63935|63941.9|63927.2|322
1637906100000|2021-11-26 05:55:00|63944.6|63934.6|63948|63938|63953|63939.2|63942.7|63928.8|528
1637906400000|2021-11-26 06:00:00|63947.1|63937.1|63945.1|63935.1|63949.3|63939.3|63942.6|63932.6|431
1637906700000|2021-11-26 06:05:00|63945|63935|63942.4|63932.4|63947.8|63937.8|63938.9|63924.1|443
1637907000000|2021-11-26 06:10:00|63942.3|63932.3|63947.5|63937.5|63958.3|63942.4|63941.1|63928.2|488
1637907300000|2021-11-26 06:15:00|63947.8|63937.8|63947.3|63937.3|63957.3|63942.4|63944.6|63929.7|546
1637907600000|2021-11-26 06:20:00|63947.2|63937.2|63944.8|63934.8|63952.8|63937.9|63942.7|63927.5|453
1637907900000|2021-11-26 06:25:00|63950.2|63930.2|63946|63936|63953|63938.4|63942.7|63928.1|456
1637908200000|2021-11-26 06:30:00|63946.1|63936.1|63948.2|63938.2|63955.4|63945.4|63945.8|63930.6|484
1637908500000|2021-11-26 06:35:00|63947.9|63937.9|63945.6|63935.6|63952.6|63940.4|63944.8|63932.6|414
1637908800000|2021-11-26 06:40:00|63945.5|63935.5|63941.5|63931.5|63957|63938.9|63939|63924.4|526
1637909100000|2021-11-26 06:45:00|63941.4|63931.4|63942.7|63932.7|63948.4|63934.1|63937.2|63925.4|438
1637909400000|2021-11-26 06:50:00|63942.5|63932.5|63939.9|63929.9|63948.3|63934.1|63937.4|63923.4|430
1637909700000|2021-11-26 06:55:00|63939.5|63929.5|63932.9|63922.9|63942.8|63929.8|63926.8|63914.2|738
1637910000000|2021-11-26 07:00:00|63933.1|63923.1|63938.5|63928.5|63945.7|63931.3|63933.1|63920|548
1637910300000|2021-11-26 07:05:00|63938.3|63928.3|63939|63929|63942.9|63929.4|63933.8|63918.2|550
1637910600000|2021-11-26 07:10:00|63938.9|63928.9|63928.2|63918.2|63943.2|63929.2|63924.2|63909.5|589
1637910900000|2021-11-26 07:15:00|63927.9|63917.9|63927.7|63917.7|63930.5|63919.9|63923.9|63910.5|456
1637911200000|2021-11-26 07:20:00|63928.9|63918.9|63931.9|63921.9|63935|63922.2|63924.8|63911|469
1637911500000|2021-11-26 07:25:00|63932|63922|63929.4|63919.4|63933.4|63923.4|63924.5|63914.5|490
1637911800000|2021-11-26 07:30:00|63929.1|63919.1|63922.5|63912.5|63932.4|63920.7|63916.5|63902.1|564
1637912100000|2021-11-26 07:35:00|63922.2|63912.2|63934.3|63914.3|63935.8|63921.1|63920.1|63906.2|706
1637912400000|2021-11-26 07:40:00|63934.5|63914.5|63934|63924|63938.8|63925|63926.8|63912.4|490
1637912700000|2021-11-26 07:45:00|63934.1|63924.1|63950.1|63940.1|63950.5|63940.5|63932.2|63922.2|548
1637913000000|2021-11-26 07:50:00|63950.2|63940.2|63966.2|63956.2|63968.1|63956.7|63948.7|63938.7|646
1637913300000|2021-11-26 07:55:00|63965.6|63955.6|63959.6|63949.6|63973.1|63959.1|63958|63943.6|660
1637913600000|2021-11-26 08:00:00|63959.7|63949.7|63955.4|63945.4|63961.7|63951.7|63950.4|63935.6|658
1637913900000|2021-11-26 08:05:00|63955.5|63945.5|63959.3|63939.3|63963|63952.2|63945.4|63932.7|789
1637914200000|2021-11-26 08:10:00|63958.9|63938.9|63963|63943|63965.6|63950.1|63950.6|63935.8|755
1637914500000|2021-11-26 08:15:00|63962.6|63942.6|63958.1|63948.1|63965.1|63949.3|63950|63934.1|726
1637914800000|2021-11-26 08:20:00|63958.2|63948.2|63954|63944|63962.1|63948.9|63949|63936|698
1637915100000|2021-11-26 08:25:00|63953.9|63943.9|63968.5|63958.5|63975.4|63960.5|63953.9|63939.1|801
1637915400000|2021-11-26 08:30:00|63967.1|63957.1|63958.2|63948.2|63971.1|63957.4|63950.1|63933.9|723
1637915700000|2021-11-26 08:35:00|63958|63948|63955|63945|63975.9|63961.7|63954.9|63940.3|606
1637916000000|2021-11-26 08:40:00|63955.2|63945.2|63957.7|63947.7|63968|63953.9|63950.4|63937.9|710
1637916300000|2021-11-26 08:45:00|63958.2|63948.2|63946.5|63936.5|63960.2|63949.4|63945.3|63930.2|532
1637916600000|2021-11-26 08:50:00|63946.4|63936.4|63947.3|63937.3|63955.9|63941.1|63943.3|63928.6|655
1637916900000|2021-11-26 08:55:00|63946.9|63936.9|63949.2|63939.2|63958.2|63943.8|63940.1|63925.4|654
1637917200000|2021-11-26 09:00:00|63950|63940|63947.7|63937.7|63959.2|63944.3|63945.3|63930.5|539
1637917500000|2021-11-26 09:05:00|63947.6|63937.6|63957|63937|63960.6|63945.5|63943.8|63929.3|632
1637917800000|2021-11-26 09:10:00|63956.5|63936.5|63946.7|63936.7|63957.5|63941.5|63946.2|63931.9|546
1637918100000|2021-11-26 09:15:00|63946.5|63936.5|63950.1|63930.1|63952.9|63938.2|63942.6|63927.1|570
1637918400000|2021-11-26 09:20:00|63950.3|63930.3|63948.5|63928.5|63953.6|63938.3|63940.8|63926|567
1637918700000|2021-11-26 09:25:00|63948.2|63928.2|63948.8|63938.8|63958.2|63943.9|63943.8|63928.2|669
1637919000000|2021-11-26 09:30:00|63948.5|63938.5|63950.2|63930.2|63957.2|63942.4|63943.1|63925.9|645
1637919300000|2021-11-26 09:35:00|63949.7|63929.7|63943|63933|63954.9|63938.6|63936.5|63922.1|711
1637919600000|2021-11-26 09:40:00|63942.9|63932.9|63949.7|63929.7|63957.8|63943.2|63942.2|63928|636
1637919900000|2021-11-26 09:45:00|63943.9|63933.9|63942.5|63922.5|63949.5|63934|63935.8|63921.4|549
1637920200000|2021-11-26 09:50:00|63937.4|63927.4|63937.6|63927.6|63950.2|63935|63936.1|63921.3|573
1637920500000|2021-11-26 09:55:00|63937.7|63927.7|63945.2|63935.2|63950.9|63936.3|63932.3|63920.8|424
1637920800000|2021-11-26 10:00:00|63945.4|63935.4|63950.8|63930.8|63956.9|63941.3|63943.6|63929.4|509
1637921100000|2021-11-26 10:05:00|63951.4|63931.4|63929|63909|63952.6|63937|63921.6|63906.2|572
1637921400000|2021-11-26 10:10:00|63929.3|63909.3|63933.6|63923.6|63939.4|63924.5|63922.1|63906.9|398
1637921700000|2021-11-26 10:15:00|63933.4|63923.4|63934.9|63914.9|63939.6|63924.3|63924.9|63906.6|445
1637922000000|2021-11-26 10:20:00|63935|63915|63926.7|63906.7|63936.2|63921.3|63919.9|63905|391
1637922300000|2021-11-26 10:25:00|63927|63907|63922.5|63902.5|63929.5|63914.5|63918|63901.8|486
1637922600000|2021-11-26 10:30:00|63922.8|63902.8|63912.6|63902.6|63927.3|63912.5|63912.3|63897.1|540
1637922900000|2021-11-26 10:35:00|63912.7|63902.7|63919.3|63909.3|63926.9|63911.5|63912.4|63898.2|647
1637923200000|2021-11-26 10:40:00|63924.4|63904.4|63928.7|63918.7|63935.3|63920.4|63918.3|63901.8|539
1637923500000|2021-11-26 10:45:00|63934.2|63914.2|63938.2|63928.2|63946.1|63930.7|63928.9|63913.9|529
1637923800000|2021-11-26 10:50:00|63938|63928|63941.2|63921.2|63954.3|63939.4|63937.4|63920.8|589
1637924100000|2021-11-26 10:55:00|63940.7|63920.7|63937.5|63917.5|63941.9|63926.1|63931.1|63915.5|424
1637924400000|2021-11-26 11:00:00|63937.2|63917.2|63923.5|63913.5|63937.4|63918.8|63921.7|63905.6|476
1637924700000|2021-11-26 11:05:00|63928.5|63908.5|63932.8|63912.8|63937.6|63922.4|63922.6|63907.3|505
1637925000000|2021-11-26 11:10:00|63933.2|63913.2|63922.2|63912.2|63933.2|63918|63922|63907.7|420
1637925300000|2021-11-26 11:15:00|63922.6|63912.6|63920.1|63900.1|63927.3|63912.6|63913.3|63898.7|377
1637925600000|2021-11-26 11:20:00|63920.2|63900.2|63913.5|63893.5|63920.4|63905.6|63904.5|63889.5|487
1637925900000|2021-11-26 11:25:00|63913.6|63893.6|63915|63895|63920.1|63905.4|63905.6|63890.2|353
1637926200000|2021-11-26 11:30:00|63916.2|63896.2|63914.9|63894.9|63918.4|63903.1|63900.7|63886.7|489
1637926500000|2021-11-26 11:35:00|63915|63895|63926.3|63916.3|63931.6|63916.4|63913.1|63894.8|464
1637926800000|2021-11-26 11:40:00|63926.5|63916.5|63922.9|63912.9|63936.3|63921.2|63922.9|63909.6|442
1637927100000|2021-11-26 11:45:00|63923.1|63913.1|63916.7|63906.7|63925.6|63915.6|63915.3|63905.3|383
1637927400000|2021-11-26 11:50:00|63916.6|63906.6|63919.2|63909.2|63922.7|63912.7|63913.3|63903.3|352
1637927700000|2021-11-26 11:55:00|63919.3|63909.3|63929.9|63919.9|63931.7|63921.6|63918.6|63908.6|353
1637928000000|2021-11-26 12:00:00|63930.2|63920.2|63923.6|63913.6|63933|63920.2|63920.8|63905.8|480
1637928300000|2021-11-26 12:05:00|63923.7|63913.7|63930.1|63920.1|63932.5|63920.2|63921.5|63906.6|395
1637928600000|2021-11-26 12:10:00|63929.8|63919.8|63935.6|63925.6|63940.2|63926.5|63924.5|63910.9|408
1637928900000|2021-11-26 12:15:00|63935.2|63925.2|63930|63920|63941.6|63929.1|63926.3|63912.4|486
1637929200000|2021-11-26 12:20:00|63930.1|63920.1|63931.6|63921.6|63938|63923.2|63926.5|63913.5|454
1637929500000|2021-11-26 12:25:00|63931.5|63921.5|63937.9|63927.9|63939.9|63928.6|63928.9|63914.3|308
1637929800000|2021-11-26 12:30:00|63938.2|63928.2|63942.7|63922.7|63942.7|63928.5|63929.5|63915.2|509
1637930100000|2021-11-26 12:35:00|63942.6|63922.6|63930|63920|63942.8|63928.3|63929.2|63915.2|475
1637930400000|2021-11-26 12:40:00|63929.5|63919.5|63910.3|63900.3|63931.2|63919.5|63907.9|63894.2|484
1637930700000|2021-11-26 12:45:00|63910.1|63900.1|63908.7|63898.7|63911.5|63901.5|63904.2|63894.2|393
1637931000000|2021-11-26 12:50:00|63908.8|63898.8|63916.6|63906.6|63920.7|63907.6|63907|63892.4|538
1637931300000|2021-11-26 12:55:00|63915.7|63905.7|63924|63914|63924.2|63914.2|63914.6|63901.3|439
1637931600000|2021-11-26 13:00:00|63923.6|63913.6|63952.3|63932.3|63957.2|63942.9|63923.6|63913.6|768
1637931900000|2021-11-26 13:05:00|63952.2|63932.2|63942.3|63932.3|63952.3|63939.1|63936.2|63922.4|648
1637932200000|2021-11-26 13:10:00|63942.9|63932.9|63948.2|63938.2|63948.8|63938.8|63939.2|63924.2|590
1637932500000|2021-11-26 13:15:00|63947.9|63937.9|63949.7|63939.7|63959|63944.4|63945.9|63933.3|553
1637932800000|2021-11-26 13:20:00|63950.3|63940.3|63949.3|63939.3|63959.6|63947.6|63948.4|63937.3|559
1637933100000|2021-11-26 13:25:00|63949.5|63939.5|63958.4|63948.4|63963|63953|63949.5|63939.5|592
1637933400000|2021-11-26 13:30:00|63958.6|63948.6|63958|63948|63963.4|63950.4|63952.8|63940|584
1637933700000|2021-11-26 13:35:00|63958.2|63948.2|63952.2|63942.2|63960.4|63948.6|63948.2|63933.1|526
1637934000000|2021-11-26 13:40:00|63952.1|63942.1|63958.9|63948.9|63960.7|63950.1|63948.1|63936.1|535
1637934300000|2021-11-26 13:45:00|63958.8|63948.8|63953.3|63943.3|63968.1|63954.6|63951|63938.4|517
1637934600000|2021-11-26 13:50:00|63953.4|63943.4|63956.2|63946.2|63961.3|63947.7|63951.7|63939|575
1637934900000|2021-11-26 13:55:00|63956.4|63946.4|63953.7|63943.7|63958.6|63948.6|63951.1|63941.1|512
1637935200000|2021-11-26 14:00:00|63953.5|63943.5|63957.8|63947.8|63959.4|63949.4|63951.1|63941.1|690
1637935500000|2021-11-26 14:05:00|63957.9|63947.9|63950.8|63940.8|63960.1|63950.1|63950.6|63940.6|453
1637935800000|2021-11-26 14:10:00|63950.7|63940.7|63951.8|63941.8|63951.9|63941.9|63943.2|63933.2|430
1637936100000|2021-11-26 14:15:00|63951.7|63941.7|63956.4|63946.4|63961.7|63951.7|63947.8|63937.8|477
1637936400000|2021-11-26 14:20:00|63957|63947|63957.1|63947.1|63960.5|63950.5|63952.8|63942.8|432
1637936700000|2021-11-26 14:25:00|63957.6|63947.6|63955.8|63945.8|63962.5|63949.1|63954.5|63942.3|539
1637937000000|2021-11-26 14:30:00|63956.1|63946.1|63965.4|63955.4|63968.9|63958.9|63956.1|63946.1|648
1637937300000|2021-11-26 14:35:00|63965.8|63955.8|63963.9|63953.9|63973|63963|63961.8|63951.8|667
1637937600000|2021-11-26 14:40:00|63964.7|63954.7|63976|63966|63985.9|63975.9|63964.3|63954.3|802
1637937900000|2021-11-26 14:45:00|63975.9|63965.9|63984.4|63974.4|63988.8|63978.6|63975.9|63965.9|673
1637938200000|2021-11-26 14:50:00|63984.8|63974.8|63984.1|63974.1|63989.2|63976.8|63980.9|63969|647
1637938500000|2021-11-26 14:55:00|63984|63974|63982.3|63972.3|63991.1|63977.2|63976.7|63962.2|599
1637938800000|2021-11-26 15:00:00|63982.2|63972.2|63992.5|63982.5|63995.1|63984.1|63981.8|63971.8|504
1637939100000|2021-11-26 15:05:00|63992.7|63982.7|63998.5|63988.5|64001.2|63988.8|63991|63978.2|604
1637939400000|2021-11-26 15:10:00|63998.2|63988.2|63994|63984|64000.8|63989|63990.2|63977.1|532
1637939700000|2021-11-26 15:15:00|63994.1|63984.1|63998.1|63988.1|64002.6|63989.4|63990|63977.4|595
1637940000000|2021-11-26 15:20:00|63997.7|63987.7|63995.5|63985.5|63999.6|63987.7|63988|63977.5|589
1637940300000|2021-11-26 15:25:00|63995.2|63985.2|63995.6|63985.6|64000.1|63990.1|63991.2|63978.2|476
1637940600000|2021-11-26 15:30:00|63995.5|63985.5|63999.3|63989.3|64000.3|63990.3|63994.1|63984.1|479
1637940900000|2021-11-26 15:35:00|63999.2|63989.2|63994.2|63984.2|63999.9|63989.9|63991.6|63981.6|480
1637941200000|2021-11-26 15:40:00|63994.3|63984.3|63994.6|63984.6|63997.4|63987.4|63991.4|63981.4|497
1637941500000|2021-11-26 15:45:00|63994.7|63984.7|63992.4|63982.4|63996.5|63986.5|63991.1|63981.1|640
1637941800000|2021-11-26 15:50:00|63992.5|63982.5|63989.2|63979.2|63993.1|63982.6|63987.8|63973.1|539
1637942100000|2021-11-26 15:55:00|63989.1|63979.1|63984.8|63974.8|63996.1|63982.1|63976.4|63966.4|713
1637942400000|2021-11-26 16:00:00|63984.9|63974.9|63993.2|63983.2|63999.1|63985|63984.6|63974.6|595
1637942700000|2021-11-26 16:05:00|63993|63983|63996.6|63986.6|63999.5|63986.9|63987.8|63975.2|532
1637943000000|2021-11-26 16:10:00|63996.5|63986.5|63996.3|63986.3|63999.5|63987.9|63992.5|63978.7|445
1637943300000|2021-11-26 16:15:00|63995.9|63985.9|63996.5|63986.5|63999.3|63988.1|63993.4|63978.6|390
1637943600000|2021-11-26 16:20:00|63996.3|63986.3|63995.1|63985.1|63997.2|63987.2|63994.4|63984.4|373
1637943900000|2021-11-26 16:25:00|63995.2|63985.2|63999.2|63989.2|64000.6|63990.6|63994.7|63984.7|445
1637944200000|2021-11-26 16:30:00|63999.1|63989.1|64001.4|63991.4|64001.6|63991.6|63997.5|63987.5|405
1637944500000|2021-11-26 16:35:00|64001.2|63991.2|64000.3|63990.3|64002.6|63992.6|63998.4|63988.4|408
1637944800000|2021-11-26 16:40:00|63999.9|63989.9|63995.8|63985.8|64004.4|63990.9|63994.4|63984.4|639
1637945100000|2021-11-26 16:45:00|63995.7|63985.7|63998.5|63988.5|64000.8|63988.7|63994.9|63980.8|626
1637945400000|2021-11-26 16:50:00|63998.6|63988.6|64001.1|63991.1|64002.8|63992.8|63997.1|63987.1|424
1637945700000|2021-11-26 16:55:00|64000.9|63990.9|64000.3|63990.3|64003.3|63993.3|63999.6|63989.6|447
1637946000000|2021-11-26 17:00:00|64000.5|63990.5|63997.8|63987.8|64005.7|63994.3|63997.8|63985.7|385
1637946300000|2021-11-26 17:05:00|63997.9|63987.9|63998.4|63988.4|64001.3|63991.3|63997.7|63987.7|415
1637946600000|2021-11-26 17:10:00|63998.5|63988.5|63999.4|63989.4|64000.8|63990.8|63996.5|63986.5|408
1637946900000|2021-11-26 17:15:00|63998.4|63988.4|64002.3|63992.3|64006.5|63993|63997.6|63986.5|337
1637947200000|2021-11-26 17:20:00|64002|63992|64001.8|63991.8|64004.5|63992.6|63999.3|63984.5|396
1637947500000|2021-11-26 17:25:00|64001.7|63991.7|63991.8|63981.8|64001.7|63991.7|63991.2|63981.2|466
1637947800000|2021-11-26 17:30:00|63991.7|63981.7|63981.9|63971.9|63992.2|63982.2|63980.8|63967.2|456
1637948100000|2021-11-26 17:35:00|63981.7|63971.7|63983.9|63973.9|63985.3|63975.3|63979|63964.7|289
1637948400000|2021-11-26 17:40:00|63984.4|63974.4|63985|63975|63992.4|63979.5|63983.8|63969.8|407
1637948700000|2021-11-26 17:45:00|63985.1|63975.1|63988.7|63978.7|63989.5|63979.5|63984|63974|342
1637949000000|2021-11-26 17:50:00|63989|63979|63989.3|63979.3|63994.1|63979.9|63987.1|63973.9|302
1637949300000|2021-11-26 17:55:00|63989.4|63979.4|63985.5|63975.5|63990.8|63980.2|63984.1|63970.7|470
1637949600000|2021-11-26 18:00:00|63985.3|63975.3|63988.3|63978.3|63993.2|63978.5|63984.9|63970.4|317
1637949900000|2021-11-26 18:05:00|63988.4|63978.4|63989.4|63979.4|63990.7|63980.7|63988.3|63978.3|157
1637950200000|2021-11-26 18:10:00|63990|63980|63990|63980|63991|63981|63989.2|63979.2|126
1637950500000|2021-11-26 18:15:00|63990.2|63980.2|63993.3|63983.3|63996.9|63983.3|63989.3|63976.6|130
1637950800000|2021-11-26 18:20:00|63997.7|63977.7|63993.6|63983.6|63997.8|63984.2|63992.1|63977.7|135
1637951100000|2021-11-26 18:25:00|63993.5|63983.5|63996.9|63976.9|63996.9|63984.2|63991.9|63976.8|90
1637951400000|2021-11-26 18:30:00|63992.2|63982.2|63992.4|63982.4|63997.6|63982.9|63991.6|63976.8|100
1637951700000|2021-11-26 18:35:00|63992.7|63982.7|63991.5|63981.5|63997.2|63983.1|63991.4|63976|98
1637952000000|2021-11-26 18:40:00|63991.6|63981.6|63991.5|63981.5|63996.6|63981.8|63991|63976.5|74
1637952300000|2021-11-26 18:45:00|63991.3|63981.3|63991.7|63981.7|63991.9|63981.9|63991.2|63981.2|67
1637952600000|2021-11-26 18:50:00|63991.6|63981.6|63993.2|63983.2|63993.9|63983.9|63990.8|63980.8|100
1637952900000|2021-11-26 18:55:00|63993.1|63983.1|63990.4|63980.4|63997.5|63983.4|63989.5|63975.3|134
1637953200000|2021-11-26 19:00:00|63990.5|63980.5|63995.4|63975.4|63995.7|63980.7|63990.2|63975.3|43
1637953500000|2021-11-26 19:05:00|63995.3|63975.3|63996.2|63986.2|64001.4|63986.5|63989.9|63975.3|117
1637953800000|2021-11-26 19:10:00|63996.5|63986.5|63995.2|63985.2|64001.5|63986.7|63994.9|63979.4|114
1637954100000|2021-11-26 19:15:00|63995.3|63985.3|63996.3|63986.3|64001.7|63987.2|63995.1|63979.4|113
1637954400000|2021-11-26 19:20:00|63996.4|63986.4|64001.1|63981.1|64002.2|63986.8|63994.5|63979.4|96
1637954700000|2021-11-26 19:25:00|64000.2|63980.2|64001.2|63981.2|64001.9|63986.8|63994.5|63979.9|100
1637955000000|2021-11-26 19:30:00|64000.3|63980.3|63995.9|63985.9|64001.8|63986.9|63994.6|63979.6|89
1637955300000|2021-11-26 19:35:00|63995.8|63985.8|64000.2|63980.2|64001.9|63986.9|63994.6|63979.6|96
1637955600000|2021-11-26 19:40:00|64000.3|63980.3|64000.3|63980.3|64001.9|63986.6|63994.6|63979.5|116
1637955900000|2021-11-26 19:45:00|64000.7|63980.7|63989.7|63969.7|64001.3|63986.2|63984.7|63969.2|207
1637956200000|2021-11-26 19:50:00|63989.8|63969.8|63989.6|63969.6|63991|63976.1|63985.3|63969.2|242
1637956500000|2021-11-26 19:55:00|63989.4|63969.4|63991.3|63971.3|63991.4|63971.4|63989|63969|286
1637956800000|2021-11-26 20:00:00|63991.2|63971.2|63990.9|63970.9|63992.6|63977.9|63987.9|63969.8|169
1637957100000|2021-11-26 20:05:00|63991|63971|63993.2|63973.2|63993.7|63978|63986.7|63969.8|127
1637957400000|2021-11-26 20:10:00|63992.8|63972.8|63991.8|63971.8|63993.9|63973.9|63990.5|63970.5|123
1637957700000|2021-11-26 20:15:00|63991.7|63971.7|63991.1|63971.1|63993.3|63978.3|63987.3|63970.1|139
1637958000000|2021-11-26 20:20:00|63990.1|63970.1|63991.5|63971.5|63994.8|63974.8|63990.1|63970.1|165
1637958300000|2021-11-26 20:25:00|63991.7|63971.7|63992|63972|63993.8|63973.8|63990.1|63970.1|234
1637958600000|2021-11-26 20:30:00|63992.5|63972.5|63989.6|63969.6|63992.5|63972.5|63988.5|63968.5|146
1637958900000|2021-11-26 20:35:00|63990.1|63970.1|63989.9|63969.9|63991.9|63971.9|63989.1|63969.1|110
1637959200000|2021-11-26 20:40:00|63990.2|63970.2|63988.6|63968.6|63991.6|63971.6|63985.5|63965.5|146
1637959500000|2021-11-26 20:45:00|63988.1|63968.1|63987.8|63967.8|63989.9|63969.9|63985.7|63965.7|112
1637959800000|2021-11-26 20:50:00|63988|63968|63989.1|63969.1|63991.9|63971.9|63986.2|63966.2|142
1637960100000|2021-11-26 20:55:00|63989.2|63969.2|63989.2|63969.2|63990.1|63970.1|63986.2|63966.2|174
1637960400000|2021-11-26 21:00:00|63988.9|63968.9|63989.1|63969.1|63996.4|63976.4|63985.1|63965.1|161
1637960700000|2021-11-26 21:05:00|63989.3|63969.3|63988.5|63968.5|63994|63974|63984|63964|139
1637961000000|2021-11-26 21:10:00|63988.8|63968.8|63988.5|63968.5|63991.4|63971.4|63983.2|63963.2|102
1637961300000|2021-11-26 21:15:00|63986.3|63966.3|63989|63969|63995|63975|63985.8|63965.8|122
1637961600000|2021-11-26 21:20:00|63991.7|63971.7|63986.7|63966.7|63992.1|63972.1|63985.8|63965.8|121
1637961900000|2021-11-26 21:25:00|63988.9|63968.9|63985.9|63965.9|63993.3|63973.3|63984.7|63964.7|98
1637962200000|2021-11-26 21:30:00|63986.4|63966.4|63986.3|63966.3|63989.2|63969.2|63985.9|63965.9|90
1637962500000|2021-11-26 21:35:00|63986.1|63966.1|63984.6|63964.6|63988.8|63968.8|63984.2|63964.2|101
1637962800000|2021-11-26 21:40:00|63985.8|63965.8|63983.9|63963.9|63989.7|63969.7|63982.1|63962.1|115
1637963100000|2021-11-26 21:45:00|63985.5|63965.5|63984.9|63964.9|63989.7|63969.7|63981.2|63961.2|103
1637963400000|2021-11-26 21:50:00|63983.1|63963.1|63984.9|63964.9|63988.4|63968.4|63982|63962|95
1637963700000|2021-11-26 21:55:00|63983.6|63963.6|63980.4|63960.4|63986.8|63966.8|63977.8|63957.8|108
1638133200000|2021-11-28 21:00:00|63970|63948|63967.4|63945.4|63971.6|63949.6|63966.8|63944.8|52
1638133500000|2021-11-28 21:05:00|63968.5|63946.5|63970|63948|63971.8|63949.8|63966.8|63944.8|40
1638133800000|2021-11-28 21:10:00|63966.8|63944.8|63967.8|63945.8|63970.3|63948.3|63966.7|63944.7|20
1638134100000|2021-11-28 21:15:00|63966.7|63944.7|63970|63948|63971.6|63949.6|63966.7|63944.7|42
1638134400000|2021-11-28 21:20:00|63971.6|63949.6|63967.8|63945.8|63972.2|63950.2|63966.7|63944.7|40
1638134700000|2021-11-28 21:25:00|63970|63948|63962.5|63940.5|63970|63948|63950.7|63928.7|62
1638135000000|2021-11-28 21:30:00|63962.8|63940.8|63963.4|63941.4|63963.5|63941.5|63959|63937|46
1638135300000|2021-11-28 21:35:00|63963.7|63941.7|63963.3|63941.3|63963.8|63941.8|63959|63937|43
1638135600000|2021-11-28 21:40:00|63963.1|63941.1|63963.1|63941.1|63963.8|63941.8|63959|63937|42
1638135900000|2021-11-28 21:45:00|63962.8|63940.8|63963.1|63941.1|63963.8|63941.8|63959|63937|35
1638136200000|2021-11-28 21:50:00|63962|63940|63963.4|63941.4|63963.8|63941.8|63962|63940|13
1638136500000|2021-11-28 21:55:00|63959|63937|63973.5|63951.5|63980.4|63958.4|63959|63937|39
1638136800000|2021-11-28 22:00:00|64018|63901|63981.1|63959.1|64029.9|63960.9|63967|63901|49
1638137100000|2021-11-28 22:05:00|63980.6|63958.6|63989.6|63946|64019.5|63966.9|63969.2|63915.2|101
1638137400000|2021-11-28 22:10:00|63987.7|63951.5|63986.7|63953.1|64007.8|63961.3|63980.5|63918|120
1638137700000|2021-11-28 22:15:00|63992|63945.3|63988.1|63944.4|63999.8|63960.8|63976.7|63936|113
1638138000000|2021-11-28 22:20:00|63988.9|63943.2|63984.5|63952.1|64000.6|63961.1|63964.7|63929.2|126
1638138300000|2021-11-28 22:25:00|63984.2|63952.8|63991|63952.1|63995.6|63961.6|63979.3|63935.1|120
1638138600000|2021-11-28 22:30:00|63990.5|63952.5|63979.6|63959.6|63991.2|63961.6|63974|63944.1|157
1638138900000|2021-11-28 22:35:00|63980.5|63960.5|63986.7|63951|63996.9|63961|63974.5|63943.9|120
1638139200000|2021-11-28 22:40:00|63987|63951.5|63978.9|63958.9|64002.6|63961.2|63977.3|63936.3|100
1638139500000|2021-11-28 22:45:00|63979.3|63959.3|63990|63952.4|63999.9|63961.2|63973.8|63941.8|95
1638139800000|2021-11-28 22:50:00|63980.3|63960.3|63983.9|63953.8|63996.7|63961.2|63974.5|63944.6|102
1638140100000|2021-11-28 22:55:00|63980.2|63960.2|63984.7|63953.5|63998.6|63961.2|63973.4|63942.5|127
1638140400000|2021-11-28 23:00:00|63978.7|63958.7|63986.1|63953.1|63991.6|63961.1|63978.7|63948.1|232
1638140700000|2021-11-28 23:05:00|63987.5|63953|63977.6|63957.6|63990|63960.6|63968.8|63944.6|361
1638141000000|2021-11-28 23:10:00|63983.3|63952.3|63974.6|63954.6|63984.3|63959.4|63974|63951.3|159
1638141300000|2021-11-28 23:15:00|63978.5|63958.5|63974|63954|63983.5|63958.9|63973.3|63950.7|136
1638141600000|2021-11-28 23:20:00|63976.1|63956.1|63976.5|63956.5|63982.8|63958.5|63972.1|63949.9|119
1638141900000|2021-11-28 23:25:00|63976.8|63956.8|63972.1|63952.1|63985.2|63960.7|63970.2|63949.9|251
1638142200000|2021-11-28 23:30:00|63971.9|63951.9|63967.8|63947.8|63972.3|63952.3|63965.5|63945.5|334
1638142500000|2021-11-28 23:35:00|63968.4|63948.4|63968.9|63948.9|63970.4|63950.4|63966.2|63946.2|397
1638142800000|2021-11-28 23:40:00|63968.8|63948.8|63969.2|63949.2|63972.1|63952.1|63966|63946|391
1638143100000|2021-11-28 23:45:00|63969.5|63949.5|63969.1|63949.1|63970.9|63950.9|63965.2|63945.2|327
1638143400000|2021-11-28 23:50:00|63969.9|63949.9|63969.8|63949.8|63973.9|63953.9|63967|63947|315
1638143700000|2021-11-28 23:55:00|63970.1|63950.1|63962.2|63942.2|63971.9|63951.9|63959.6|63939.6|353
1638144000000|2021-11-29 00:00:00|63961.5|63941.5|63953.2|63933.2|63962.7|63942.7|63952.1|63932.1|672
1638144300000|2021-11-29 00:05:00|63953|63933|63954.1|63934.1|63962.1|63942.1|63951.7|63931.7|472
1638144600000|2021-11-29 00:10:00|63954.2|63934.2|63951.3|63931.3|63959.4|63939.4|63945.6|63930.6|417
1638144900000|2021-11-29 00:15:00|63951.4|63931.4|63956.7|63936.7|63963.5|63947.3|63945.3|63930.1|456
1638145200000|2021-11-29 00:20:00|63956.8|63936.8|63957.5|63937.5|63958|63943|63950.4|63935|392
1638145500000|2021-11-29 00:25:00|63958.1|63938.1|63959.2|63939.2|63963.7|63947|63951.6|63936.4|629
1638145800000|2021-11-29 00:30:00|63957.2|63937.2|63950.3|63930.3|63958.9|63940.1|63943|63928.7|525
1638146100000|2021-11-29 00:35:00|63950.2|63930.2|63953.5|63933.5|63955.6|63939.7|63941.3|63925.9|559
1638146400000|2021-11-29 00:40:00|63952.8|63932.8|63957.2|63937.2|63959.2|63944|63947.9|63932.3|613
1638146700000|2021-11-29 00:45:00|63957|63937|63959.5|63939.5|63960.7|63945.2|63949.6|63934.1|498
1638147000000|2021-11-29 00:50:00|63959.7|63939.7|63945.7|63925.7|63960|63944.6|63944.7|63924.7|649
1638147300000|2021-11-29 00:55:00|63945.6|63925.6|63928.5|63908.5|63947.5|63927.5|63919.1|63899.1|712
1638147600000|2021-11-29 01:00:00|63928.3|63908.3|63919.9|63899.9|63932.7|63912.7|63909|63893.1|800
1638147900000|2021-11-29 01:05:00|63920.3|63900.3|63919.9|63899.9|63929|63913.9|63911|63896.7|754
1638148200000|2021-11-29 01:10:00|63920.3|63900.3|63896.1|63876.1|63922.1|63905.9|63881.8|63844.3|741
1638148500000|2021-11-29 01:15:00|63897.3|63877.3|63894.4|63874.4|63912.1|63893.9|63887|63872.2|761
1638148800000|2021-11-29 01:20:00|63894.3|63874.3|63895.2|63885.2|63901.3|63886.8|63885.5|63872.2|836
1638149100000|2021-11-29 01:25:00|63895.4|63885.4|63904.1|63884.1|63907.2|63892.3|63895|63880.8|837
1638149400000|2021-11-29 01:30:00|63899.6|63889.6|63892.5|63882.5|63924.8|63908.9|63891.2|63878.3|882
1638149700000|2021-11-29 01:35:00|63892.4|63882.4|63902.2|63882.2|63902.4|63886.9|63880.7|63865.6|864
1638150000000|2021-11-29 01:40:00|63902.5|63882.5|63895.4|63885.4|63907.7|63892.1|63890.6|63876|792
1638150300000|2021-11-29 01:45:00|63895.3|63885.3|63891.8|63881.8|63904.2|63889.2|63885.9|63874|792
1638150600000|2021-11-29 01:50:00|63892.1|63882.1|63880.5|63870.5|63897.5|63883.4|63880.5|63870.5|647
1638150900000|2021-11-29 01:55:00|63880.1|63870.1|63855.5|63835.5|63890.4|63875.7|63854.6|63834.6|804
1638151200000|2021-11-29 02:00:00|63856.4|63836.4|63858.8|63848.8|63868|63853.1|63850.6|63835.8|796
1638151500000|2021-11-29 02:05:00|63858.9|63848.9|63869|63849|63876.5|63859.7|63857.1|63847.1|709
1638151800000|2021-11-29 02:10:00|63869.1|63849.1|63871.6|63851.6|63874.8|63860.1|63860.1|63847.3|693
1638152100000|2021-11-29 02:15:00|63871.5|63851.5|63866.1|63856.1|63874.6|63864.6|63863.4|63850.5|777
1638152400000|2021-11-29 02:20:00|63866.3|63856.3|63873.1|63863.1|63878.9|63864.5|63862.4|63852.4|634
1638152700000|2021-11-29 02:25:00|63873.2|63863.2|63870.6|63860.6|63874.1|63864.1|63862.4|63848|633
1638153000000|2021-11-29 02:30:00|63870.4|63860.4|63868.4|63858.4|63872.2|63862.2|63864|63854|563
1638153300000|2021-11-29 02:35:00|63868.1|63858.1|63867.2|63857.2|63869.1|63859.1|63864.7|63854.7|499
1638153600000|2021-11-29 02:40:00|63867.3|63857.3|63868.1|63858.1|63871.6|63861.6|63865.9|63855.9|503
1638153900000|2021-11-29 02:45:00|63868|63858|63872.8|63852.8|63873.5|63858.8|63857.9|63847.9|577
1638154200000|2021-11-29 02:50:00|63872.3|63852.3|63859.2|63849.2|63876.9|63861.3|63857.8|63847.8|690
1638154500000|2021-11-29 02:55:00|63859.1|63849.1|63861.1|63851.1|63862.6|63852.6|63856.9|63846.9|501
1638154800000|2021-11-29 03:00:00|63861|63851|63868.6|63858.6|63870.7|63860.7|63860.8|63850.8|446
1638155100000|2021-11-29 03:05:00|63868.4|63858.4|63863.1|63853.1|63869|63859|63863|63853|394
1638155400000|2021-11-29 03:10:00|63863.2|63853.2|63860.5|63850.5|63863.9|63853.9|63858.9|63848.9|489
1638155700000|2021-11-29 03:15:00|63860.4|63850.4|63862.3|63852.3|63863.5|63853.5|63857.4|63847.4|459
1638156000000|2021-11-29 03:20:00|63862.4|63852.4|63858.2|63848.2|63862.9|63852.9|63856.1|63846.1|402
1638156300000|2021-11-29 03:25:00|63858.9|63848.9|63857.9|63847.9|63861.4|63849.8|63856|63841.4|419
1638156600000|2021-11-29 03:30:00|63857.8|63847.8|63857.8|63847.8|63858.6|63848.6|63856.6|63846.6|291
1638156900000|2021-11-29 03:35:00|63857.7|63847.7|63858.3|63848.3|63860.5|63850.5|63856.2|63846.2|315
1638157200000|2021-11-29 03:40:00|63858.1|63848.1|63847.9|63837.9|63858.2|63848.2|63843.2|63830.3|533
1638157500000|2021-11-29 03:45:00|63847.8|63837.8|63840.1|63830.1|63853|63838.7|63835.6|63824.7|524
1638157800000|2021-11-29 03:50:00|63840.3|63830.3|63842.3|63832.3|63848.2|63833.6|63830.4|63816|622
1638158100000|2021-11-29 03:55:00|63842.4|63832.4|63827.8|63817.8|63847.1|63832.4|63827.4|63809.3|460
1638158400000|2021-11-29 04:00:00|63827.9|63817.9|63842|63822|63842.1|63826.2|63827.8|63817.7|509
1638158700000|2021-11-29 04:05:00|63841.9|63821.9|63833|63823|63841.9|63826.8|63831|63816.6|469
1638159000000|2021-11-29 04:10:00|63832.9|63822.9|63841.7|63821.7|63842.2|63827.3|63832|63817.3|377
1638159300000|2021-11-29 04:15:00|63841.8|63821.8|63831.2|63821.2|63844.3|63828.9|63829.1|63816.1|407
1638159600000|2021-11-29 04:20:00|63831.1|63821.1|63831.6|63821.6|63837.1|63823.3|63830.8|63817.1|335
1638159900000|2021-11-29 04:25:00|63831.7|63821.7|63833|63823|63837.4|63824.2|63829.3|63817.3|315
1638160200000|2021-11-29 04:30:00|63833.2|63823.2|63835.6|63825.6|63836.3|63826.3|63831.6|63821.6|275
1638160500000|2021-11-29 04:35:00|63835.9|63825.9|63835.1|63825.1|63841|63827|63835|63820.3|367
1638160800000|2021-11-29 04:40:00|63834.9|63824.9|63836.7|63826.7|63837|63827|63834.8|63824.8|409
1638161100000|2021-11-29 04:45:00|63836.3|63826.3|63836.5|63826.5|63836.9|63826.9|63834.8|63824.8|441
1638161400000|2021-11-29 04:50:00|63836.4|63826.4|63841.5|63831.5|63847.1|63832.6|63836.1|63826.1|350
1638161700000|2021-11-29 04:55:00|63841.6|63831.6|63842.4|63832.4|63844.8|63834.8|63840.4|63830.4|366
1638162000000|2021-11-29 05:00:00|63842.5|63832.5|63843.1|63833.1|63843.5|63833.5|63841.3|63831.3|405
1638162300000|2021-11-29 05:05:00|63842.9|63832.9|63843.1|63833.1|63846|63836|63842.5|63832.5|392
1638162600000|2021-11-29 05:10:00|63843|63833|63844.3|63834.3|63849.1|63839.1|63842.7|63832.7|473
1638162900000|2021-11-29 05:15:00|63844.2|63834.2|63847.9|63837.9|63848.2|63838.2|63842.4|63832.4|311
1638163200000|2021-11-29 05:20:00|63847.7|63837.7|63848.5|63838.5|63850.5|63840.5|63845.9|63835.9|416
1638163500000|2021-11-29 05:25:00|63848.6|63838.6|63847|63837|63854.4|63844.4|63846.2|63836.2|586
1638163800000|2021-11-29 05:30:00|63847.2|63837.2|63850.3|63840.3|63852.6|63842.6|63846.9|63836.9|614
1638164100000|2021-11-29 05:35:00|63850.4|63840.4|63848.3|63838.3|63850.9|63840.9|63846.7|63836.7|567
1638164400000|2021-11-29 05:40:00|63848.1|63838.1|63848|63838|63849.8|63839.8|63846.5|63836.5|451
1638164700000|2021-11-29 05:45:00|63847.6|63837.6|63841.3|63831.3|63848.5|63838.5|63839|63829|519
1638165000000|2021-11-29 05:50:00|63841.2|63831.2|63848|63838|63848.8|63838.8|63839.2|63829.2|585
1638165300000|2021-11-29 05:55:00|63847.9|63837.9|63848.6|63838.6|63851.7|63841.7|63847.3|63837.3|533
1638165600000|2021-11-29 06:00:00|63848.5|63838.5|63858.4|63848.4|63859.3|63849.3|63840.3|63830.3|639
1638165900000|2021-11-29 06:05:00|63858.6|63848.6|63865|63855|63870|63860|63857.8|63847.8|556
1638166200000|2021-11-29 06:10:00|63864.7|63854.7|63878.2|63868.2|63878.4|63868.4|63862.9|63852.9|517
1638166500000|2021-11-29 06:15:00|63878.3|63868.3|63866.4|63856.4|63878.3|63868.3|63864|63854|598
1638166800000|2021-11-29 06:20:00|63866.2|63856.2|63874.5|63864.5|63875.4|63865.4|63864.2|63854.2|559
1638167100000|2021-11-29 06:25:00|63874.6|63864.6|63867.6|63857.6|63876.8|63866.8|63867.5|63857.5|464
1638167400000|2021-11-29 06:30:00|63867.5|63857.5|63868.7|63858.7|63872.8|63862.8|63861.1|63851.1|542
1638167700000|2021-11-29 06:35:00|63868.8|63858.8|63862.4|63852.4|63871.5|63861.5|63860.6|63850.6|439
1638168000000|2021-11-29 06:40:00|63862.5|63852.5|63872.3|63862.3|63874.7|63864.7|63860.1|63850.1|573
1638168300000|2021-11-29 06:45:00|63872.2|63862.2|63860.6|63850.6|63872.2|63862.2|63860.6|63850.6|525
1638168600000|2021-11-29 06:50:00|63860.5|63850.5|63863.6|63853.6|63864.6|63854.6|63858.5|63848.5|536
1638168900000|2021-11-29 06:55:00|63863.5|63853.5|63865.8|63855.8|63866.2|63856.2|63860.1|63850.1|585
1638169200000|2021-11-29 07:00:00|63865.9|63855.9|63868.1|63858.1|63870.7|63860.7|63862.2|63852.2|578
1638169500000|2021-11-29 07:05:00|63868|63858|63868.5|63858.5|63873.5|63863.3|63865.5|63853.3|616
1638169800000|2021-11-29 07:10:00|63868.4|63858.4|63867.2|63857.2|63872.3|63862.3|63866.5|63856.5|592
1638170100000|2021-11-29 07:15:00|63867.3|63857.3|63865|63855|63868.9|63858.9|63863.6|63853.6|546
1638170400000|2021-11-29 07:20:00|63865.2|63855.2|63859.2|63849.2|63865.7|63855.7|63857.5|63847.5|505
1638170700000|2021-11-29 07:25:00|63859.1|63849.1|63838.9|63828.9|63859.4|63849.4|63836.8|63826.8|626
1638171000000|2021-11-29 07:30:00|63839.1|63829.1|63845|63835|63848.7|63838.7|63839.1|63829.1|606
1638171300000|2021-11-29 07:35:00|63844.9|63834.9|63854.5|63844.5|63854.8|63844.8|63841.9|63831.9|507
1638171600000|2021-11-29 07:40:00|63855.1|63845.1|63848.3|63838.3|63857.2|63847.2|63846|63836|382
1638171900000|2021-11-29 07:45:00|63848.4|63838.4|63847.1|63837.1|63852.6|63842.6|63845.1|63835.1|408
1638172200000|2021-11-29 07:50:00|63847|63837|63847.1|63837.1|63849.1|63839.1|63840.8|63830.8|470
1638172500000|2021-11-29 07:55:00|63847|63837|63860.9|63850.9|63862|63852|63844.5|63834.5|479
1638172800000|2021-11-29 08:00:00|63860.7|63850.7|63851|63841|63867.1|63857.1|63850|63840|637
1638173100000|2021-11-29 08:05:00|63850.9|63840.9|63856.9|63846.9|63857.1|63847.1|63846.6|63836.6|431
1638173400000|2021-11-29 08:10:00|63857.1|63847.1|63856.2|63846.2|63862.2|63852.2|63854.3|63844.3|512
1638173700000|2021-11-29 08:15:00|63856|63846|63854.5|63844.5|63860.5|63850.5|63853.2|63843.2|477
1638174000000|2021-11-29 08:20:00|63854.6|63844.6|63853.9|63843.9|63859.1|63849.1|63847.7|63837.7|535
1638174300000|2021-11-29 08:25:00|63853.7|63843.7|63847.5|63837.5|63854.9|63844.9|63845.7|63835.7|522
1638174600000|2021-11-29 08:30:00|63846.9|63836.9|63828|63818|63847.2|63837.2|63826|63816|587
1638174900000|2021-11-29 08:35:00|63828.1|63818.1|63837|63827|63838.6|63828.6|63828|63818|488
1638175200000|2021-11-29 08:40:00|63837.2|63827.2|63838.4|63828.4|63839.2|63829.2|63833.8|63823.8|470
1638175500000|2021-11-29 08:45:00|63838.6|63828.6|63838.7|63828.7|63843.5|63833.5|63836.6|63826.6|404
1638175800000|2021-11-29 08:50:00|63838.8|63828.8|63839.1|63829.1|63841.6|63831.6|63835.8|63825.8|400
1638176100000|2021-11-29 08:55:00|63839.2|63829.2|63837.6|63827.6|63841.9|63831.9|63836.9|63826.9|400
1638176400000|2021-11-29 09:00:00|63837.7|63827.7|63832.8|63822.8|63841.4|63831.4|63828.4|63818.4|513
1638176700000|2021-11-29 09:05:00|63832.7|63822.7|63830.7|63820.7|63834.6|63824.6|63827.3|63817.3|494
1638177000000|2021-11-29 09:10:00|63830.8|63820.8|63821|63811|63834.3|63824.3|63819.4|63805.5|500
1638177300000|2021-11-29 09:15:00|63821.2|63811.2|63829.4|63819.4|63831.9|63821.9|63815.2|63805.2|540
1638177600000|2021-11-29 09:20:00|63829.3|63819.3|63825.3|63815.3|63835.1|63822.9|63823.6|63813.6|604
1638177900000|2021-11-29 09:25:00|63825.4|63815.4|63828.3|63818.3|63829.9|63819.9|63822.9|63808.2|462
1638178200000|2021-11-29 09:30:00|63828.6|63818.6|63836.8|63826.8|63838.4|63828.4|63828.1|63818.1|540
1638178500000|2021-11-29 09:35:00|63836.6|63826.6|63836.1|63826.1|63841.4|63827.1|63833.3|63820.8|411
1638178800000|2021-11-29 09:40:00|63836|63826|63836.7|63826.7|63840.5|63828.9|63830.7|63818.1|490
1638179100000|2021-11-29 09:45:00|63836.5|63826.5|63834.9|63824.9|63840.1|63830.1|63833.9|63823.9|506
1638179400000|2021-11-29 09:50:00|63834.8|63824.8|63838.2|63828.2|63839.1|63829.1|63832.9|63822.9|452
1638179700000|2021-11-29 09:55:00|63838.1|63828.1|63845.6|63825.6|63856.6|63841.2|63837|63825.6|461
1638180000000|2021-11-29 10:00:00|63846|63826|63850.2|63840.2|63850.3|63840.3|63835.7|63822.5|442
1638180300000|2021-11-29 10:05:00|63850.1|63840.1|63851.6|63831.6|63852.9|63840.1|63845.7|63831.1|330
1638180600000|2021-11-29 10:10:00|63846.5|63836.5|63851.5|63831.5|63852.8|63837.8|63846.3|63830.7|287
1638180900000|2021-11-29 10:15:00|63846.7|63836.7|63847.8|63837.8|63855|63839.8|63845.7|63830.5|373
1638181200000|2021-11-29 10:20:00|63847.7|63837.7|63841.3|63831.3|63847.9|63837.9|63841|63831|317
1638181500000|2021-11-29 10:25:00|63841.2|63831.2|63841|63831|63847|63832.6|63837.1|63826.9|425
1638181800000|2021-11-29 10:30:00|63841.1|63831.1|63850.5|63840.5|63852.6|63842.6|63840.9|63830.9|418
1638182100000|2021-11-29 10:35:00|63850.6|63840.6|63851.4|63841.4|63852.7|63842.7|63848.5|63838.5|132
1638182400000|2021-11-29 10:40:00|63847.3|63837.3|63850.6|63840.6|63854|63844|63847.1|63837.1|368
1638182700000|2021-11-29 10:45:00|63850.3|63840.3|63850.5|63840.5|63852.4|63842.4|63847.7|63837.7|355
1638183000000|2021-11-29 10:50:00|63850.6|63840.6|63852.5|63842.5|63853.4|63843.4|63847.8|63837.8|294
1638183300000|2021-11-29 10:55:00|63852.4|63842.4|63859.8|63849.8|63860.8|63850.8|63852.1|63842.1|373
1638183600000|2021-11-29 11:00:00|63859.7|63849.7|63842.2|63832.2|63860.3|63850.3|63841|63826.2|536
1638183900000|2021-11-29 11:05:00|63841.8|63831.8|63856.1|63846.1|63862.6|63847.4|63841.2|63826.3|423
1638184200000|2021-11-29 11:10:00|63856.3|63846.3|63849.7|63839.7|63873|63855.4|63847.5|63834.3|452
1638184500000|2021-11-29 11:15:00|63849.3|63839.3|63858.4|63848.4|63860.6|63848.7|63847|63832.5|505
1638184800000|2021-11-29 11:20:00|63858.5|63848.5|63870|63860|63872.2|63862.2|63856.7|63846.7|447
1638185100000|2021-11-29 11:25:00|63869.8|63859.8|63870.9|63860.9|63874.5|63862.7|63867.4|63854.5|296
1638185400000|2021-11-29 11:30:00|63870.8|63860.8|63876.8|63866.8|63879.1|63869.1|63870.7|63860.7|296
1638185700000|2021-11-29 11:35:00|63876.9|63866.9|63865.3|63855.3|63877.2|63867.2|63864.3|63854.3|336
1638186000000|2021-11-29 11:40:00|63865.4|63855.4|63860.3|63850.3|63869|63855.7|63860|63848.5|294
1638186300000|2021-11-29 11:45:00|63860.4|63850.4|63859.4|63849.4|63864|63854|63856.8|63846.8|395
1638186600000|2021-11-29 11:50:00|63859.3|63849.3|63861.7|63851.7|63864.3|63854.3|63859|63849|290
1638186900000|2021-11-29 11:55:00|63861.8|63851.8|63866.2|63856.2|63867|63857|63861.7|63851.7|363
1638187200000|2021-11-29 12:00:00|63866.1|63856.1|63873.1|63863.1|63878.1|63863.1|63863.6|63853.6|476
1638187500000|2021-11-29 12:05:00|63873|63863|63877.6|63867.6|63880.6|63868.4|63870.5|63857.9|468
1638187800000|2021-11-29 12:10:00|63877.7|63867.7|63878.7|63868.7|63879.7|63869.7|63877.3|63867.3|291
1638188100000|2021-11-29 12:15:00|63878.8|63868.8|63879.9|63869.9|63880.1|63870.1|63874.9|63864.9|347
1638188400000|2021-11-29 12:20:00|63880|63870|63880|63870|63889|63876.6|63879.5|63865.8|464
1638188700000|2021-11-29 12:25:00|63879.8|63869.8|63881.5|63871.5|63891.8|63879.2|63879.8|63866.6|454
1638189000000|2021-11-29 12:30:00|63881.8|63871.8|63868.1|63858.1|63881.8|63871.8|63865.3|63855.3|388
1638189300000|2021-11-29 12:35:00|63868.2|63858.2|63866|63856|63873|63859.7|63865.3|63852.1|308
1638189600000|2021-11-29 12:40:00|63866.2|63856.2|63876.2|63866.2|63876.7|63866.7|63865.9|63855.9|367
1638189900000|2021-11-29 12:45:00|63876.1|63866.1|63876.2|63866.2|63878.2|63868.2|63875.3|63865.3|361
1638190200000|2021-11-29 12:50:00|63876.3|63866.3|63878|63868|63878.7|63868.7|63875.3|63865.3|293
1638190500000|2021-11-29 12:55:00|63878.1|63868.1|63882.5|63872.5|63883|63873|63876.1|63866.1|310
1638190800000|2021-11-29 13:00:00|63882.6|63872.6|63887.2|63877.2|63889|63879|63881.8|63871.8|502
1638191100000|2021-11-29 13:05:00|63887.3|63877.3|63892.5|63882.5|63893.9|63883.9|63885.6|63875.6|432
1638191400000|2021-11-29 13:10:00|63892.8|63882.8|63898.8|63888.8|63902.4|63892.4|63891.8|63881.8|427
1638191700000|2021-11-29 13:15:00|63898.5|63888.5|63893.2|63883.2|63899.5|63889.5|63891.5|63881.5|479
1638192000000|2021-11-29 13:20:00|63893.4|63883.4|63891.9|63881.9|63894.7|63884.7|63887.6|63877.6|472
1638192300000|2021-11-29 13:25:00|63891.5|63881.5|63889.9|63879.9|63892.1|63882.1|63887.9|63877.9|418
1638192600000|2021-11-29 13:30:00|63890|63880|63890.1|63880.1|63890.8|63880.8|63888.6|63878.6|414
1638192900000|2021-11-29 13:35:00|63890|63880|63886.2|63876.2|63890.3|63880.3|63884.4|63874.4|470
1638193200000|2021-11-29 13:40:00|63886.3|63876.3|63887.2|63877.2|63888.6|63878.6|63883.2|63873.2|470
1638193500000|2021-11-29 13:45:00|63887.3|63877.3|63890.5|63880.5|63891.8|63881.8|63885.5|63875.5|438
1638193800000|2021-11-29 13:50:00|63890.6|63880.6|63890.1|63880.1|63898.7|63883.7|63886.2|63871.1|502
1638194100000|2021-11-29 13:55:00|63890.5|63880.5|63891.8|63881.8|63892.6|63882.6|63886.3|63876.3|571
1638194400000|2021-11-29 14:00:00|63891.9|63881.9|63892.1|63882.1|63893.3|63883.3|63888.6|63878.6|443
1638194700000|2021-11-29 14:05:00|63892|63882|63891.7|63881.7|63892|63882|63886.2|63876.2|412
1638195000000|2021-11-29 14:10:00|63891.6|63881.6|63891.3|63881.3|63896|63886|63886|63876|544
1638195300000|2021-11-29 14:15:00|63891.2|63881.2|63893.9|63883.9|63894.1|63884.1|63890.4|63880.4|359
1638195600000|2021-11-29 14:20:00|63894|63884|63897.9|63887.9|63898.8|63888.8|63893.8|63883.8|434
1638195900000|2021-11-29 14:25:00|63898|63888|63897.2|63887.2|63900.6|63889.7|63895.2|63880.6|469
1638196200000|2021-11-29 14:30:00|63897.6|63887.6|63897.2|63887.2|63899.6|63889|63893.5|63879.5|737
1638196500000|2021-11-29 14:35:00|63897.1|63887.1|63899.3|63889.3|63899.5|63889.5|63894.3|63884.3|602
1638196800000|2021-11-29 14:40:00|63898.9|63888.9|63903.1|63893.1|63903.2|63893.2|63895.3|63885.3|685
1638197100000|2021-11-29 14:45:00|63902.9|63892.9|63906.2|63896.2|63910.6|63900.6|63900|63890|628
1638197400000|2021-11-29 14:50:00|63906.4|63896.4|63903.4|63893.4|63907.6|63897.6|63899.2|63889.2|658
1638197700000|2021-11-29 14:55:00|63903.5|63893.5|63896|63886|63907.8|63895.6|63895.6|63885.6|609
1638198000000|2021-11-29 15:00:00|63900.9|63880.9|63903.3|63893.3|63913|63898.9|63888.2|63878.2|694
1638198300000|2021-11-29 15:05:00|63905.1|63895.1|63902.5|63892.5|63912|63902|63900.3|63889.2|619
1638198600000|2021-11-29 15:10:00|63902.6|63892.6|63912.1|63902.1|63916|63906|63902.5|63892.5|569
1638198900000|2021-11-29 15:15:00|63912.3|63902.3|63917|63907|63919.2|63909.2|63909.2|63896.3|632
1638199200000|2021-11-29 15:20:00|63916.9|63906.9|63920.9|63910.9|63922.8|63912.8|63913.9|63903.9|596
1638199500000|2021-11-29 15:25:00|63921.3|63911.3|63928.2|63918.2|63930.7|63920.7|63917.4|63907.4|687
1638199800000|2021-11-29 15:30:00|63927.1|63917.1|63929.3|63919.3|63933.7|63923.7|63926.4|63916.4|536
1638200100000|2021-11-29 15:35:00|63929.2|63919.2|63922.5|63912.5|63929.8|63919.8|63919.7|63906|595
1638200400000|2021-11-29 15:40:00|63922.4|63912.4|63929.2|63909.2|63929.2|63918.7|63922.4|63909.2|485
1638200700000|2021-11-29 15:45:00|63925|63915|63922|63912|63929.3|63919.3|63919.2|63909.2|527
1638201000000|2021-11-29 15:50:00|63921.8|63911.8|63922.4|63912.4|63927.5|63917.5|63921.6|63911.6|524
1638201300000|2021-11-29 15:55:00|63922.3|63912.3|63922.6|63912.6|63923.7|63913.7|63915.7|63905.7|475
1638201600000|2021-11-29 16:00:00|63922.4|63912.4|63915.9|63905.9|63922.9|63912.9|63915|63905|501
1638201900000|2021-11-29 16:05:00|63916|63906|63902.7|63892.7|63916|63906|63902.6|63892.6|531
1638202200000|2021-11-29 16:10:00|63902.4|63892.4|63903.6|63893.6|63909.5|63895.8|63894.5|63884.5|517
1638202500000|2021-11-29 16:15:00|63903.4|63893.4|63909|63899|63911.3|63899.3|63903|63888.7|509
1638202800000|2021-11-29 16:20:00|63909.1|63899.1|63915.4|63905.4|63927|63914.2|63905.5|63895.5|548
1638203100000|2021-11-29 16:25:00|63914.2|63904.2|63909.9|63899.9|63918|63905.4|63908.3|63893.6|541
1638203400000|2021-11-29 16:30:00|63909.8|63899.8|63912.5|63902.5|63918.7|63904.1|63899.9|63885.6|593
1638203700000|2021-11-29 16:35:00|63912.4|63902.4|63914.3|63904.3|63920.1|63905.7|63910.6|63895.6|531
1638204000000|2021-11-29 16:40:00|63914.6|63904.6|63920|63910|63926.6|63911.4|63914.4|63901.4|512
1638204300000|2021-11-29 16:45:00|63920.1|63910.1|63924.9|63914.9|63929.6|63919.6|63919.9|63906.1|423
1638204600000|2021-11-29 16:50:00|63924.7|63914.7|63913.4|63903.4|63925.6|63915.6|63913.1|63903.1|460
1638204900000|2021-11-29 16:55:00|63913.5|63903.5|63912.6|63902.6|63919.8|63909.8|63911.6|63901.6|401
1638205200000|2021-11-29 17:00:00|63912.5|63902.5|63907.7|63897.7|63916|63906|63907.3|63897.3|395
1638205500000|2021-11-29 17:05:00|63907.8|63897.8|63909.7|63899.7|63911.7|63901.7|63902.8|63892.8|357
1638205800000|2021-11-29 17:10:00|63909.6|63899.6|63912.8|63902.8|63917.4|63904.1|63908.7|63897.4|337
1638206100000|2021-11-29 17:15:00|63912.9|63902.9|63912.2|63902.2|63921.4|63907.3|63911.4|63901.4|302
1638206400000|2021-11-29 17:20:00|63912.4|63902.4|63907.4|63897.4|63918.4|63904|63904.9|63891.9|414
1638206700000|2021-11-29 17:25:00|63907.1|63897.1|63905.4|63895.4|63914.8|63899.9|63904.9|63892.4|346
1638207000000|2021-11-29 17:30:00|63905.5|63895.5|63897.4|63887.4|63907.4|63897.4|63897|63887|385
1638207300000|2021-11-29 17:35:00|63897.5|63887.5|63897.3|63887.3|63899.9|63889.9|63896.3|63886.3|371
1638207600000|2021-11-29 17:40:00|63897.2|63887.2|63894.2|63884.2|63898.6|63888.6|63893.3|63883.3|319
1638207900000|2021-11-29 17:45:00|63894.3|63884.3|63895.6|63885.6|63896.5|63886.5|63893.1|63883.1|255
1638208200000|2021-11-29 17:50:00|63895.4|63885.4|63890.7|63880.7|63896.7|63886.7|63888.5|63878.5|316
1638208500000|2021-11-29 17:55:00|63890.6|63880.6|63890.3|63880.3|63891.3|63881.3|63889.1|63879.1|252
1638208800000|2021-11-29 18:00:00|63890.2|63880.2|63893.1|63883.1|63893.5|63883.5|63888.7|63878.7|373
1638209100000|2021-11-29 18:05:00|63893|63883|63883|63873|63893.6|63883.6|63880.4|63870.4|344
1638209400000|2021-11-29 18:10:00|63882.9|63872.9|63883.1|63873.1|63884|63874|63879.3|63869.3|313
1638209700000|2021-11-29 18:15:00|63883|63873|63885|63875|63887.8|63877.8|63881.8|63871.8|322
1638210000000|2021-11-29 18:20:00|63885.4|63875.4|63884.8|63874.8|63887.5|63877.5|63883.9|63873.9|364
1638210300000|2021-11-29 18:25:00|63884.7|63874.7|63889.3|63879.3|63890.7|63880.7|63884.1|63874.1|451
1638210600000|2021-11-29 18:30:00|63889.4|63879.4|63891.2|63881.2|63898.4|63883.5|63886.4|63876.4|449
1638210900000|2021-11-29 18:35:00|63891.6|63881.6|63897.6|63887.6|63898.9|63888.9|63891.6|63881.6|339
1638211200000|2021-11-29 18:40:00|63897.4|63887.4|63896.6|63886.6|63897.6|63887.6|63894.1|63884.1|307
1638211500000|2021-11-29 18:45:00|63896.7|63886.7|63896.4|63886.4|63904|63889.1|63894.7|63879.5|264
1638211800000|2021-11-29 18:50:00|63896.2|63886.2|63897|63887|63898.7|63888.7|63896.2|63886.2|216
1638212100000|2021-11-29 18:55:00|63897.1|63887.1|63898.3|63888.3|63903.4|63889.6|63896.5|63883.4|242
1638212400000|2021-11-29 19:00:00|63898.2|63888.2|63898.6|63888.6|63899.4|63889.4|63898.1|63888.1|177
1638212700000|2021-11-29 19:05:00|63898.5|63888.5|63894.5|63884.5|63899.8|63889.8|63894.1|63884.1|229
1638213000000|2021-11-29 19:10:00|63894.6|63884.6|63896.3|63886.3|63900.9|63886.8|63894.1|63880.9|238
1638213300000|2021-11-29 19:15:00|63896.2|63886.2|63896.1|63886.1|63897.2|63887.2|63895.4|63885.4|201
1638213600000|2021-11-29 19:20:00|63895.8|63885.8|63892.3|63882.3|63896.1|63886.1|63890.9|63880.9|243
1638213900000|2021-11-29 19:25:00|63892.4|63882.4|63891.6|63881.6|63896.5|63883.8|63891.3|63876.4|220
1638214200000|2021-11-29 19:30:00|63891.7|63881.7|63894|63884|63899.3|63886.5|63891.3|63878.9|296
1638214500000|2021-11-29 19:35:00|63894.1|63884.1|63894|63884|63901.8|63887.1|63893.9|63879|304
1638214800000|2021-11-29 19:40:00|63893.9|63883.9|63891.3|63881.3|63898.4|63884.1|63891|63878.1|304
1638215100000|2021-11-29 19:45:00|63891.2|63881.2|63888.4|63878.4|63893.3|63881.6|63888.1|63873.3|248
1638215400000|2021-11-29 19:50:00|63888.5|63878.5|63888.3|63878.3|63892.9|63879.1|63887.6|63872.9|228
1638215700000|2021-11-29 19:55:00|63888.4|63878.4|63889.5|63879.5|63895.1|63881.1|63887.5|63872.4|304
1638216000000|2021-11-29 20:00:00|63889.1|63879.1|63886.9|63876.9|63894.2|63879.8|63883.5|63868.6|369
1638216300000|2021-11-29 20:05:00|63886.8|63876.8|63883.2|63873.2|63892|63877.3|63882.2|63867.6|271
1638216600000|2021-11-29 20:10:00|63883.1|63873.1|63885.6|63875.6|63892.5|63877.4|63883|63870.8|256
1638216900000|2021-11-29 20:15:00|63885.5|63875.5|63886.7|63876.7|63896.6|63881.5|63885.1|63872.4|281
1638217200000|2021-11-29 20:20:00|63886.6|63876.6|63890.3|63870.3|63892.4|63877.8|63884.7|63869.9|210
1638217500000|2021-11-29 20:25:00|63884.9|63874.9|63885.1|63875.1|63890.9|63875.8|63884.6|63869.7|232
1638217800000|2021-11-29 20:30:00|63885.5|63875.5|63890.3|63870.3|63891.1|63875.9|63884.6|63869.5|320
1638218100000|2021-11-29 20:35:00|63890.2|63870.2|63884.9|63874.9|63891.1|63875.8|63884.8|63869.8|247
1638218400000|2021-11-29 20:40:00|63885|63875|63884.1|63874.1|63892|63876.2|63883.9|63869.2|281
1638218700000|2021-11-29 20:45:00|63883.9|63873.9|63884.8|63874.8|63890.4|63875.4|63883.9|63870.2|130
1638219000000|2021-11-29 20:50:00|63885.1|63875.1|63891.9|63871.9|63895.9|63880.6|63885.1|63870|355
1638219300000|2021-11-29 20:55:00|63891.6|63871.6|63896.9|63876.9|63896.9|63879.4|63889|63869|276
1638219600000|2021-11-29 21:00:00|63896.7|63876.7|63892.1|63872.1|63897.1|63877.1|63891.7|63871.7|341
1638219900000|2021-11-29 21:05:00|63892.2|63872.2|63893.7|63873.7|63893.9|63878.6|63888|63871.8|123
1638220200000|2021-11-29 21:10:00|63894|63874|63893.8|63873.8|63894|63878.9|63888.3|63873.3|104
1638220500000|2021-11-29 21:15:00|63893.7|63873.7|63890.1|63870.1|63894.2|63874.2|63889.3|63869.3|236
1638220800000|2021-11-29 21:20:00|63890|63870|63888.8|63868.8|63890.3|63873.6|63883.6|63867.6|185
1638221100000|2021-11-29 21:25:00|63889|63869|63888.5|63868.5|63889.4|63869.4|63888|63868|142
1638221400000|2021-11-29 21:30:00|63887.9|63867.9|63879.7|63859.7|63889|63870.1|63876.7|63856.7|392
1638221700000|2021-11-29 21:35:00|63879.9|63859.9|63882.9|63862.9|63884|63864|63878.5|63858.5|244
1638222000000|2021-11-29 21:40:00|63882.8|63862.8|63876.8|63856.8|63884.8|63864.8|63872.9|63852.9|187
1638222300000|2021-11-29 21:45:00|63876|63856|63874.3|63854.3|63877.2|63857.2|63872.9|63852.9|226
1638222600000|2021-11-29 21:50:00|63874.2|63854.2|63870.7|63850.7|63876.6|63856.6|63868.4|63848.4|215
1638222900000|2021-11-29 21:55:00|63870.9|63850.9|63875.1|63855.1|63875.1|63855.1|63867.2|63847.2|205
1638223200000|2021-11-29 22:00:00|63874.4|63854.4|63880.6|63845.7|63884|63856.8|63872.5|63843.5|65
1638223500000|2021-11-29 22:05:00|63882.8|63845.3|63882.5|63852.3|63883.1|63857.6|63874|63844.9|86
1638223800000|2021-11-29 22:10:00|63885|63844.6|63875.5|63855.5|63886.9|63858.1|63872.2|63840.8|182
1638224100000|2021-11-29 22:15:00|63873.7|63853.7|63882|63843|63886.1|63857.3|63872.4|63836.4|126
1638224400000|2021-11-29 22:20:00|63881.5|63845.3|63880.3|63849.9|63885.5|63858.1|63871.8|63837.8|117
1638224700000|2021-11-29 22:25:00|63875.8|63855.8|63880.2|63848.4|63886.7|63857.4|63870|63837.9|177
1638225000000|2021-11-29 22:30:00|63871.2|63851.2|63876.9|63856.9|63884.9|63857.3|63870.4|63840.4|146
1638225300000|2021-11-29 22:35:00|63877.4|63857.4|63872.4|63852.4|63886.9|63857.4|63870.4|63840.4|130
1638225600000|2021-11-29 22:40:00|63873.2|63853.2|63876.5|63856.5|63885.3|63857.5|63869.7|63838.7|104
1638225900000|2021-11-29 22:45:00|63870.8|63850.8|63876.5|63856.5|63883.4|63857.5|63868.6|63833.8|110
1638226200000|2021-11-29 22:50:00|63869.7|63849.7|63876.7|63846.1|63879.9|63857.2|63868.1|63837.2|114
1638226500000|2021-11-29 22:55:00|63876.8|63856.8|63877|63857|63879.8|63857.4|63871.8|63839|97
1638226800000|2021-11-29 23:00:00|63876.2|63856.2|63873.8|63853.8|63877.2|63857.2|63870.2|63850.2|178
1638227100000|2021-11-29 23:05:00|63873.9|63853.9|63874.4|63854.4|63876.4|63856.4|63868.9|63848.9|118
1638227400000|2021-11-29 23:10:00|63875.8|63855.8|63877.4|63857.4|63879.3|63859.3|63872.6|63852.6|141
1638227700000|2021-11-29 23:15:00|63875.3|63855.3|63873.9|63853.9|63878.5|63858.5|63872.9|63852.9|115
1638228000000|2021-11-29 23:20:00|63874|63854|63870.4|63850.4|63877.9|63857.9|63869.9|63849.9|139
1638228300000|2021-11-29 23:25:00|63870.3|63850.3|63878|63858|63879.2|63859.2|63868.2|63848.2|381
1638228600000|2021-11-29 23:30:00|63878.1|63858.1|63859.1|63827|63878.8|63858.8|63850.1|63825.4|315
1638228900000|2021-11-29 23:35:00|63858.9|63827.2|63857.8|63837.8|63859.1|63839.1|63851.3|63827.2|181
1638229200000|2021-11-29 23:40:00|63858|63838|63858.1|63838.1|63859.4|63839.4|63853.9|63833.9|115
1638229500000|2021-11-29 23:45:00|63857.7|63837.7|63860.5|63840.5|63861.6|63841.6|63852.8|63832.8|314
1638229800000|2021-11-29 23:50:00|63859.6|63839.6|63861.1|63841.1|63866.4|63846.4|63854.6|63834.6|343
1638230100000|2021-11-29 23:55:00|63861|63841|63858.2|63838.2|63861.8|63841.8|63856.9|63836.9|228
1638230400000|2021-11-30 00:00:00|63858.8|63838.8|63855.3|63835.3|63860.2|63840.2|63851.7|63831.7|390
1638230700000|2021-11-30 00:05:00|63855.2|63835.2|63856|63836|63856.8|63836.8|63854.4|63834.4|184
1638231000000|2021-11-30 00:10:00|63855.9|63835.9|63854|63834|63856.7|63836.7|63853|63833|224
1638231300000|2021-11-30 00:15:00|63854.1|63834.1|63852.5|63832.5|63854.1|63835.9|63845.9|63828.3|297
1638231600000|2021-11-30 00:20:00|63852.3|63832.3|63851.7|63831.7|63853.3|63833.3|63849.1|63829.1|169
1638231900000|2021-11-30 00:25:00|63851.5|63831.5|63854.3|63834.3|63855.5|63835.5|63850.5|63830.5|273
1638232200000|2021-11-30 00:30:00|63854.2|63834.2|63847.1|63827.1|63856.8|63839.8|63844.6|63826.6|367
1638232500000|2021-11-30 00:35:00|63847.3|63827.3|63841|63821|63848.1|63832.4|63834.4|63814.4|469
1638232800000|2021-11-30 00:40:00|63841.1|63821.1|63836.9|63816.9|63842.9|63822.9|63833.4|63813.4|499
1638233100000|2021-11-30 00:45:00|63836.8|63816.8|63837.9|63817.9|63839.4|63824.2|63830.9|63815.8|453
1638233400000|2021-11-30 00:50:00|63838.3|63818.3|63835.7|63815.7|63845.7|63825.8|63831.4|63814.1|604
1638233700000|2021-11-30 00:55:00|63835.4|63815.4|63814|63794|63841.2|63821.2|63814|63794|592
1638234000000|2021-11-30 01:00:00|63814.5|63794.5|63812.3|63792.3|63823.4|63803.4|63803.5|63788.7|772
1638234300000|2021-11-30 01:05:00|63812.4|63792.4|63826.3|63806.3|63829.5|63814.4|63806.1|63790.1|602
1638234600000|2021-11-30 01:10:00|63826|63806|63822.7|63802.7|63830.7|63812|63818.7|63802.7|537
1638234900000|2021-11-30 01:15:00|63822.6|63802.6|63818.1|63808.1|63829.3|63813.9|63817|63802|660
1638235200000|2021-11-30 01:20:00|63818.2|63808.2|63812.9|63792.9|63822.2|63808.9|63807.8|63792.7|691
1638235500000|2021-11-30 01:25:00|63813|63793|63812.7|63792.7|63814.5|63798.9|63802.4|63786.5|737
1638235800000|2021-11-30 01:30:00|63807.8|63797.8|63813.4|63793.4|63821.2|63806.1|63807.8|63792.8|797
1638236100000|2021-11-30 01:35:00|63813.7|63793.7|63807|63787|63813.9|63797.6|63796.2|63780.5|783
1638236400000|2021-11-30 01:40:00|63806.9|63786.9|63787.7|63777.7|63808|63792.9|63785.7|63771.3|813
1638236700000|2021-11-30 01:45:00|63792.4|63772.4|63772|63762|63794.9|63780.3|63770|63752.8|756
1638237000000|2021-11-30 01:50:00|63772.2|63762.2|63764.6|63744.6|63775.1|63763.8|63749.5|63734.6|732
1638237300000|2021-11-30 01:55:00|63764.9|63744.9|63765.2|63755.2|63777.8|63761|63756.6|63741.7|849
1638237600000|2021-11-30 02:00:00|63764.7|63754.7|63765.8|63755.8|63775.7|63760.5|63761.9|63750.4|660
1638237900000|2021-11-30 02:05:00|63766.1|63756.1|63778|63768|63781.1|63771.1|63764.6|63753.1|684
1638238200000|2021-11-30 02:10:00|63777.9|63767.9|63776.1|63766.1|63781.6|63771.1|63771.5|63756.8|585
1638238500000|2021-11-30 02:15:00|63776.3|63766.3|63771.2|63761.2|63780.8|63767.3|63770.3|63759.2|516
1638238800000|2021-11-30 02:20:00|63771.1|63761.1|63769.1|63759.1|63775.9|63765|63766.8|63751.6|545
1638239100000|2021-11-30 02:25:00|63769.5|63759.5|63769.5|63759.5|63776.9|63762.3|63766.8|63753.5|560
1638239400000|2021-11-30 02:30:00|63769.6|63759.6|63771.9|63751.9|63772.5|63759.8|63762.9|63747.4|577
1638239700000|2021-11-30 02:35:00|63772.1|63752.1|63764.1|63754.1|63772.3|63757|63759.6|63748.7|611
1638240000000|2021-11-30 02:40:00|63764.2|63754.2|63759.5|63749.5|63765.9|63755.9|63758.6|63748.6|600
1638240300000|2021-11-30 02:45:00|63759.6|63749.6|63757.6|63747.6|63761.1|63751.1|63753.8|63743.8|505
1638240600000|2021-11-30 02:50:00|63757.7|63747.7|63744.5|63734.5|63765.9|63751|63743|63728.9|552
1638240900000|2021-11-30 02:55:00|63744.9|63734.9|63747.4|63737.4|63756.1|63740.5|63744.9|63731.5|475
1638241200000|2021-11-30 03:00:00|63747.3|63737.3|63746.9|63736.9|63755.1|63741.3|63744.9|63731.3|456
1638241500000|2021-11-30 03:05:00|63746.7|63736.7|63747.5|63737.5|63752.4|63739.2|63746.3|63732|351
1638241800000|2021-11-30 03:10:00|63747.8|63737.8|63742.7|63732.7|63755|63742.1|63741.8|63731.8|508
1638242100000|2021-11-30 03:15:00|63742.8|63732.8|63745.2|63735.2|63750|63738.6|63742.1|63730|452
1638242400000|2021-11-30 03:20:00|63745.4|63735.4|63742.4|63732.4|63749.3|63738.2|63733.8|63723.8|536
1638242700000|2021-11-30 03:25:00|63742.5|63732.5|63747.4|63737.4|63751.9|63738.4|63741.4|63728.1|482
1638243000000|2021-11-30 03:30:00|63747.5|63737.5|63751.4|63741.4|63751.6|63741.6|63746.1|63736.1|334
1638243300000|2021-11-30 03:35:00|63751.3|63741.3|63750.7|63740.7|63751.9|63741.9|63747.1|63737.1|290
1638243600000|2021-11-30 03:40:00|63750.8|63740.8|63750|63740|63751.3|63741.3|63748.1|63738.1|235
1638243900000|2021-11-30 03:45:00|63750.1|63740.1|63747.8|63737.8|63751.7|63741.7|63747.8|63737.8|226
1638244200000|2021-11-30 03:50:00|63747.9|63737.9|63749.8|63739.8|63751.3|63741.3|63746.6|63736.6|274
1638244500000|2021-11-30 03:55:00|63749.7|63739.7|63751|63741|63751.7|63741.7|63749|63739|223
1638244800000|2021-11-30 04:00:00|63751.1|63741.1|63753|63743|63762.7|63748.1|63750.8|63738.5|363
1638245100000|2021-11-30 04:05:00|63752.9|63742.9|63755.4|63745.4|63758.1|63745.6|63751.7|63737.5|262
1638245400000|2021-11-30 04:10:00|63755.2|63745.2|63749.6|63739.6|63756.5|63746.5|63748.3|63738.3|268
1638245700000|2021-11-30 04:15:00|63749.3|63739.3|63746.1|63736.1|63754|63739.9|63745.5|63731.1|362
1638246000000|2021-11-30 04:20:00|63746|63736|63746.6|63736.6|63754.2|63739.2|63745.3|63730|437
1638246300000|2021-11-30 04:25:00|63746.4|63736.4|63748.4|63738.4|63753.7|63739.3|63744.6|63733.7|429
1638246600000|2021-11-30 04:30:00|63748.5|63738.5|63749.2|63729.2|63752.4|63738.6|63743.8|63728.6|338
1638246900000|2021-11-30 04:35:00|63749.1|63729.1|63745.6|63735.6|63751.6|63736.6|63743.9|63729.1|344
1638247200000|2021-11-30 04:40:00|63745.4|63735.4|63743.6|63733.6|63749.9|63736.1|63743.2|63728.9|417
1638247500000|2021-11-30 04:45:00|63743.9|63733.9|63747.2|63727.2|63749.1|63734.9|63741.6|63725.2|437
1638247800000|2021-11-30 04:50:00|63746.4|63726.4|63745|63735|63749.3|63735.3|63741.9|63726.4|311
1638248100000|2021-11-30 04:55:00|63745.1|63735.1|63745.8|63735.8|63748.7|63736.6|63740.1|63727.8|265
1638248400000|2021-11-30 05:00:00|63745.9|63735.9|63746.7|63726.7|63748.1|63737.1|63740.2|63726.3|459
1638248700000|2021-11-30 05:05:00|63746.6|63726.6|63747.7|63737.7|63749.1|63738|63741.5|63726.6|539
1638249000000|2021-11-30 05:10:00|63747.8|63737.8|63753.6|63743.6|63754.5|63744.5|63746.4|63736.4|564
1638249300000|2021-11-30 05:15:00|63753.3|63743.3|63757.4|63747.4|63762.4|63747.8|63750.5|63737.1|616
1638249600000|2021-11-30 05:20:00|63758.2|63748.2|63763.8|63753.8|63771.4|63756.9|63757.8|63743.3|778
1638249900000|2021-11-30 05:25:00|63763.6|63753.6|63769.5|63749.5|63775|63760.7|63763.3|63748.7|746
1638250200000|2021-11-30 05:30:00|63769.4|63749.4|63768.4|63748.4|63774.2|63759.3|63761.9|63746.4|787
1638250500000|2021-11-30 05:35:00|63768.2|63748.2|63766.2|63756.2|63775.8|63761.2|63763.3|63747.7|592
1638250800000|2021-11-30 05:40:00|63766.4|63756.4|63771.7|63761.7|63772.5|63762.5|63764.4|63754.4|475
1638251100000|2021-11-30 05:45:00|63771.5|63761.5|63774.5|63764.5|63779.8|63766.5|63766.9|63752.3|701
1638251400000|2021-11-30 05:50:00|63774.4|63764.4|63777.3|63767.3|63785.2|63771|63769.8|63755.6|620
1638251700000|2021-11-30 05:55:00|63776.7|63766.7|63779.5|63769.5|63783.3|63770.1|63774.4|63759.9|636
1638252000000|2021-11-30 06:00:00|63779.7|63769.7|63782.4|63772.4|63790.5|63775.4|63774.3|63759.6|792
1638252300000|2021-11-30 06:05:00|63782.2|63772.2|63786.5|63776.5|63796.4|63783|63781|63771|827
1638252600000|2021-11-30 06:10:00|63785.1|63775.1|63774.3|63764.3|63792.6|63777.8|63770.9|63757.1|789
1638252900000|2021-11-30 06:15:00|63774.4|63764.4|63764.1|63744.1|63776.6|63765.1|63758.9|63744.1|655
1638253200000|2021-11-30 06:20:00|63763.3|63743.3|63761.5|63751.5|63766.3|63752|63752.8|63738.1|789
1638253500000|2021-11-30 06:25:00|63761.6|63751.6|63759.8|63749.8|63767.4|63753.9|63755.1|63741.4|704
1638253800000|2021-11-30 06:30:00|63760.1|63750.1|63752.8|63742.8|63762.8|63750.2|63752|63738.6|693
1638254100000|2021-11-30 06:35:00|63752.9|63742.9|63765.8|63755.8|63771|63756.1|63748.2|63733.6|790
1638254400000|2021-11-30 06:40:00|63765.9|63755.9|63762|63752|63769.2|63759.2|63761.9|63751.9|714
1638254700000|2021-11-30 06:45:00|63762.4|63752.4|63764.5|63754.5|63768.3|63756.3|63759.3|63744.6|469
1638255000000|2021-11-30 06:50:00|63764.4|63754.4|63767.4|63757.4|63771|63761|63757.2|63746.3|617
1638255300000|2021-11-30 06:55:00|63768.4|63758.4|63767.4|63757.4|63772.9|63762.9|63762.8|63752.8|695
1638255600000|2021-11-30 07:00:00|63767.2|63757.2|63774.4|63764.4|63779.1|63769.1|63765.5|63754.9|661
1638255900000|2021-11-30 07:05:00|63774.2|63764.2|63760.5|63750.5|63776|63764.8|63756.4|63741.8|731
1638256200000|2021-11-30 07:10:00|63760.4|63750.4|63776.2|63766.2|63779.6|63769.6|63760.4|63748.5|622
1638256500000|2021-11-30 07:15:00|63776.3|63766.3|63788.2|63778.2|63790|63780|63776|63765.3|590
1638256800000|2021-11-30 07:20:00|63788.1|63778.1|63781.2|63771.2|63790.3|63778.8|63778.1|63768.1|576
1638257100000|2021-11-30 07:25:00|63781.3|63771.3|63776.8|63766.8|63783.9|63773.9|63774.1|63764.1|563
1638257400000|2021-11-30 07:30:00|63776.7|63766.7|63780|63770|63781.1|63771.1|63775.3|63765.3|579
1638257700000|2021-11-30 07:35:00|63780.4|63770.4|63775.8|63765.8|63782.3|63772.3|63775.7|63765.7|512
1638258000000|2021-11-30 07:40:00|63775.4|63765.4|63779.5|63769.5|63780.1|63770.1|63774.8|63764.8|444
1638258300000|2021-11-30 07:45:00|63779.4|63769.4|63767.6|63757.6|63781.4|63771.4|63767.4|63757.4|529
1638258600000|2021-11-30 07:50:00|63767.3|63757.3|63762.9|63752.9|63768|63758|63756.1|63746.1|494
1638258900000|2021-11-30 07:55:00|63763|63753|63759.5|63749.5|63764.3|63754.3|63758.5|63748.5|547
1638259200000|2021-11-30 08:00:00|63759.1|63749.1|63742.3|63732.3|63759.9|63749.9|63737.7|63727.7|646
1638259500000|2021-11-30 08:05:00|63742.1|63732.1|63747.7|63737.7|63755.3|63743.8|63741.8|63730.3|681
1638259800000|2021-11-30 08:10:00|63747.8|63737.8|63752.6|63742.6|63754.4|63744.4|63746.5|63734|576
1638260100000|2021-11-30 08:15:00|63752.7|63742.7|63761.9|63751.9|63767.9|63757.9|63752.2|63742.2|584
1638260400000|2021-11-30 08:20:00|63761.5|63751.5|63755.3|63745.3|63764.7|63754.7|63754.4|63744.4|533
1638260700000|2021-11-30 08:25:00|63755.5|63745.5|63751.4|63741.4|63759.5|63749.5|63748|63738|533
1638261000000|2021-11-30 08:30:00|63751.5|63741.5|63751|63741|63754.6|63744.6|63741.6|63731.6|522
1638261300000|2021-11-30 08:35:00|63751.1|63741.1|63747.6|63737.6|63756.7|63746.7|63744.6|63734.6|574
1638261600000|2021-11-30 08:40:00|63747.5|63737.5|63742.8|63732.8|63749.9|63739.9|63736.6|63726.6|579
1638261900000|2021-11-30 08:45:00|63742.7|63732.7|63746.5|63736.5|63749.7|63739.7|63740|63730|554
1638262200000|2021-11-30 08:50:00|63746.4|63736.4|63756.5|63746.5|63760.9|63747.6|63745.4|63735.4|549
1638262500000|2021-11-30 08:55:00|63756.7|63746.7|63758.3|63748.3|63759.6|63749.6|63755.5|63745.5|470
1638262800000|2021-11-30 09:00:00|63758.4|63748.4|63773.5|63763.5|63777.4|63767.4|63757.3|63747.3|622
1638263100000|2021-11-30 09:05:00|63773.2|63763.2|63767.2|63757.2|63776|63763.5|63764.5|63754.5|635
1638263400000|2021-11-30 09:10:00|63767.3|63757.3|63761.2|63751.2|63774.2|63761.2|63761|63749.3|512
1638263700000|2021-11-30 09:15:00|63761.3|63751.3|63749|63739|63763.2|63753.2|63744.7|63734.7|450
1638264000000|2021-11-30 09:20:00|63748.9|63738.9|63751.1|63741.1|63755.6|63742.4|63745.8|63733.5|518
1638264300000|2021-11-30 09:25:00|63750.7|63740.7|63749.9|63739.9|63753.2|63742.7|63743.1|63733.1|635
1638264600000|2021-11-30 09:30:00|63749.8|63739.8|63740.5|63730.5|63750|63740|63739.6|63729.6|508
1638264900000|2021-11-30 09:35:00|63740.4|63730.4|63744.2|63734.2|63753.6|63742.3|63740.4|63730.4|595
1638265200000|2021-11-30 09:40:00|63744.1|63734.1|63739.1|63729.1|63744.8|63734.8|63738.7|63728.7|416
1638265500000|2021-11-30 09:45:00|63739|63729|63746.7|63736.7|63753.3|63743.3|63739|63729|545
1638265800000|2021-11-30 09:50:00|63746.8|63736.8|63743.2|63733.2|63747.1|63737.1|63736.9|63726.9|590
1638266100000|2021-11-30 09:55:00|63743.1|63733.1|63744.6|63734.6|63755.9|63741.4|63743|63728.8|447
1638266400000|2021-11-30 10:00:00|63744.5|63734.5|63740.9|63730.9|63755.5|63737.7|63739|63729|420
1638266700000|2021-11-30 10:05:00|63741.1|63731.1|63742.5|63732.5|63743.4|63733.4|63740.7|63730.7|264
1638267000000|2021-11-30 10:10:00|63742.6|63732.6|63745.2|63735.2|63745.3|63735.3|63738.7|63728.7|266
1638267300000|2021-11-30 10:15:00|63744.9|63734.9|63755.2|63745.2|63758.4|63748.4|63744.8|63733|426
1638267600000|2021-11-30 10:20:00|63755.1|63745.1|63756.2|63746.2|63760.5|63750.5|63754.8|63744.8|446
1638267900000|2021-11-30 10:25:00|63756.1|63746.1|63749.7|63739.7|63756.6|63746.6|63749.3|63739.3|406
1638268200000|2021-11-30 10:30:00|63749.8|63739.8|63745.2|63735.2|63749.9|63739.9|63738.7|63728.7|509
1638268500000|2021-11-30 10:35:00|63745.3|63735.3|63747.8|63737.8|63750|63740|63742.3|63732.3|395
1638268800000|2021-11-30 10:40:00|63747.9|63737.9|63744.9|63734.9|63748|63738|63743.5|63733.5|371
1638269100000|2021-11-30 10:45:00|63745.1|63735.1|63748|63738|63755.3|63741.3|63742.2|63732.2|423
1638269400000|2021-11-30 10:50:00|63747.7|63737.7|63750.9|63740.9|63752.2|63742.2|63744.6|63734.6|343
1638269700000|2021-11-30 10:55:00|63750.8|63740.8|63761.7|63741.7|63763|63748.7|63741.7|63731.7|518
1638270000000|2021-11-30 11:00:00|63762.1|63742.1|63763|63753|63768.4|63755.9|63755.8|63741.3|476
1638270300000|2021-11-30 11:05:00|63763.2|63753.2|63761.6|63751.6|63768.8|63755.9|63757.1|63742.8|499
1638270600000|2021-11-30 11:10:00|63761.5|63751.5|63766|63756|63766|63756|63757.9|63747.9|441
1638270900000|2021-11-30 11:15:00|63765.8|63755.8|63766.3|63756.3|63771.5|63761.1|63765|63751|429
1638271200000|2021-11-30 11:20:00|63766.2|63756.2|63765.2|63755.2|63767.7|63757.7|63762.9|63752.9|536
1638271500000|2021-11-30 11:25:00|63765.1|63755.1|63765.7|63755.7|63767.2|63757.2|63760.9|63750.9|463
1638271800000|2021-11-30 11:30:00|63765.6|63755.6|63766.4|63756.4|63767.5|63757.5|63762.7|63752.7|377
1638272100000|2021-11-30 11:35:00|63766.7|63756.7|63762|63752|63767.2|63757.2|63761.3|63751.3|380
1638272400000|2021-11-30 11:40:00|63762.1|63752.1|63757.7|63747.7|63766.2|63752.4|63755.8|63744.4|307
1638272700000|2021-11-30 11:45:00|63757.8|63747.8|63764.8|63754.8|63765.7|63754.8|63756.2|63745.7|372
1638273000000|2021-11-30 11:50:00|63764.7|63754.7|63767.6|63757.6|63767.7|63757.7|63764|63754|449
1638273300000|2021-11-30 11:55:00|63767.4|63757.4|63765.2|63755.2|63772|63762|63761.9|63750.1|492
1638273600000|2021-11-30 12:00:00|63765.1|63755.1|63762.1|63752.1|63768|63755.2|63756|63745.9|512
1638273900000|2021-11-30 12:05:00|63762.2|63752.2|63761.5|63751.5|63768.2|63755.1|63760|63747.1|358
1638274200000|2021-11-30 12:10:00|63761.6|63751.6|63762.4|63752.4|63764.5|63754.5|63760|63750|411
1638274500000|2021-11-30 12:15:00|63762.2|63752.2|63757.5|63747.5|63767.4|63753.6|63757|63745.4|404
1638274800000|2021-11-30 12:20:00|63756.9|63746.9|63745.2|63735.2|63758|63748|63745.1|63735.1|429
1638275100000|2021-11-30 12:25:00|63745.4|63735.4|63741.9|63731.9|63745.8|63735.8|63741.7|63731.7|398
1638275400000|2021-11-30 12:30:00|63741.8|63731.8|63748|63738|63748.8|63738.8|63739.6|63729.6|437
1638275700000|2021-11-30 12:35:00|63748.1|63738.1|63744.3|63734.3|63748.6|63738.6|63742.8|63732.8|472
1638276000000|2021-11-30 12:40:00|63744.1|63734.1|63742.1|63732.1|63748.4|63735.3|63739.9|63726.4|501
1638276300000|2021-11-30 12:45:00|63742|63732|63742.7|63732.7|63750.7|63735.6|63741.9|63727.5|474
1638276600000|2021-11-30 12:50:00|63742.6|63732.6|63744.9|63734.9|63751.3|63741.3|63742.6|63729.8|524
1638276900000|2021-11-30 12:55:00|63744.4|63734.4|63742|63732|63749.9|63736|63741.4|63729.3|399
1638277200000|2021-11-30 13:00:00|63741.9|63731.9|63745.4|63735.4|63747.1|63737.1|63740.8|63730.8|542
1638277500000|2021-11-30 13:05:00|63745.5|63735.5|63739.3|63729.3|63745.9|63735.9|63738.5|63728.5|446
1638277800000|2021-11-30 13:10:00|63739.2|63729.2|63743.6|63733.6|63746.3|63734.4|63739.2|63726.3|552
1638278100000|2021-11-30 13:15:00|63743.8|63733.8|63744.4|63734.4|63750.7|63735.5|63742.2|63728.9|395
1638278400000|2021-11-30 13:20:00|63744.3|63734.3|63741.1|63731.1|63747.9|63734.6|63739.6|63727.7|637
1638278700000|2021-11-30 13:25:00|63740.9|63730.9|63749.7|63739.7|63749.9|63739.9|63739.6|63729.6|466
1638279000000|2021-11-30 13:30:00|63749.6|63739.6|63752.5|63742.5|63764.5|63754.5|63749.4|63739.4|519
1638279300000|2021-11-30 13:35:00|63752.6|63742.6|63753.7|63743.7|63760.3|63750.3|63750.5|63740.5|560
1638279600000|2021-11-30 13:40:00|63753.8|63743.8|63752|63742|63755|63745|63747.8|63737.8|451
1638279900000|2021-11-30 13:45:00|63751.9|63741.9|63753.6|63743.6|63754.1|63744.1|63749.9|63739.9|420
1638280200000|2021-11-30 13:50:00|63753.4|63743.4|63747.3|63737.3|63768.1|63758.1|63745.6|63728.9|579
1638280500000|2021-11-30 13:55:00|63747.4|63737.4|63766.6|63746.6|63770.3|63755|63746.9|63734.5|571
1638280800000|2021-11-30 14:00:00|63766.8|63746.8|63761.7|63751.7|63768.9|63758.9|63761.4|63746.7|497
1638281100000|2021-11-30 14:05:00|63762.2|63752.2|63764.3|63754.3|63765.2|63754.7|63754.9|63744.9|479
1638281400000|2021-11-30 14:10:00|63764|63754|63763.7|63753.7|63764.5|63754.5|63759.2|63749.2|392
1638281700000|2021-11-30 14:15:00|63763.8|63753.8|63754.9|63744.9|63764.5|63754.5|63749.7|63739.7|528
1638282000000|2021-11-30 14:20:00|63754.8|63744.8|63753.4|63743.4|63761.1|63751.1|63752.3|63742.3|511
1638282300000|2021-11-30 14:25:00|63753.3|63743.3|63749.7|63739.7|63759.7|63744.7|63747.6|63736.1|538
1638282600000|2021-11-30 14:30:00|63749.6|63739.6|63737.7|63727.7|63753.2|63739.8|63735.8|63725.8|690
1638282900000|2021-11-30 14:35:00|63737.6|63727.6|63744.5|63734.5|63751|63737|63736.7|63722.8|678
1638283200000|2021-11-30 14:40:00|63744.6|63734.6|63745.9|63725.9|63747.7|63737.7|63740.6|63725.8|517
1638283500000|2021-11-30 14:45:00|63745.8|63725.8|63717.7|63707.7|63746|63730.9|63712.5|63702.5|725
1638283800000|2021-11-30 14:50:00|63717.5|63707.5|63707.3|63697.3|63720.3|63708.1|63697.4|63682.3|733
1638284100000|2021-11-30 14:55:00|63707.2|63697.2|63699.6|63679.6|63721.3|63706.4|63690.1|63675.2|657
1638284400000|2021-11-30 15:00:00|63699.7|63679.7|63687.2|63677.2|63705|63689.9|63686.2|63672.1|663
1638284700000|2021-11-30 15:05:00|63687|63677|63684.3|63664.3|63695.7|63684.5|63678.4|63664.2|672
1638285000000|2021-11-30 15:10:00|63683.9|63663.9|63664.3|63654.3|63683.9|63669.4|63660.5|63645.6|722
1638285300000|2021-11-30 15:15:00|63664.2|63654.2|63663.3|63653.3|63674.5|63661.1|63658.9|63644.2|672
1638285600000|2021-11-30 15:20:00|63663.2|63653.2|63667.1|63657.1|63674.5|63661.2|63663|63650.6|669
1638285900000|2021-11-30 15:25:00|63667.2|63657.2|63669.5|63659.5|63670.5|63659.9|63656.6|63646.6|648
1638286200000|2021-11-30 15:30:00|63669.7|63659.7|63682.4|63672.4|63696.8|63683.8|63662.8|63649.8|828
1638286500000|2021-11-30 15:35:00|63682.2|63672.2|63729.2|63709.2|63751|63731|63682.2|63667.8|1003
1638286800000|2021-11-30 15:40:00|63728.2|63708.2|63762.7|63742.7|63764.5|63744.5|63724.5|63707.6|980
1638287100000|2021-11-30 15:45:00|63762.3|63742.3|63789.1|63769.1|63791.9|63771.9|63753.3|63733.3|1018
1638287400000|2021-11-30 15:50:00|63788.8|63768.8|63798.3|63778.3|63812.3|63792.3|63780.6|63760.6|1043
1638287700000|2021-11-30 15:55:00|63798.6|63778.6|63778.9|63758.9|63802.2|63782.2|63770.1|63750.8|1059
1638288000000|2021-11-30 16:00:00|63779.1|63759.1|63801.8|63781.8|63811|63791|63770.7|63751.5|1048
1638288300000|2021-11-30 16:05:00|63801.6|63781.6|63792.9|63772.9|63803.3|63783.3|63785.9|63766.3|995
1638288600000|2021-11-30 16:10:00|63793.1|63773.1|63773.5|63763.5|63800.6|63782.1|63767.7|63753.5|925
1638288900000|2021-11-30 16:15:00|63773.8|63763.8|63783.3|63763.3|63790.7|63775.4|63767.9|63750.9|922
1638289200000|2021-11-30 16:20:00|63783.6|63763.6|63785.7|63775.7|63796.3|63780.6|63772.4|63757.5|889
1638289500000|2021-11-30 16:25:00|63790.7|63770.7|63787.5|63767.5|63799.9|63784.4|63778|63762.9|880
1638289800000|2021-11-30 16:30:00|63783.5|63773.5|63793.7|63773.7|63798.3|63782.2|63781.4|63765.3|913
1638290100000|2021-11-30 16:35:00|63794.1|63774.1|63787.5|63777.5|63801.1|63786.4|63780.7|63767.6|875
1638290400000|2021-11-30 16:40:00|63792.8|63772.8|63807.2|63797.2|63814.3|63798.3|63787|63772.8|710
1638290700000|2021-11-30 16:45:00|63807.3|63797.3|63778.8|63768.8|63811.3|63797.6|63778.8|63767.2|853
1638291000000|2021-11-30 16:50:00|63779|63769|63796.5|63776.5|63799.5|63784.7|63779|63768.1|802
1638291300000|2021-11-30 16:55:00|63796.4|63776.4|63795.3|63775.3|63802.4|63787.7|63787.6|63773.3|794
1638291600000|2021-11-30 17:00:00|63795.2|63775.2|63802.4|63782.4|63803.5|63789|63787.7|63773|783
1638291900000|2021-11-30 17:05:00|63802.1|63782.1|63793.8|63783.8|63813.1|63798.6|63793.3|63778.4|802
1638292200000|2021-11-30 17:10:00|63793.5|63783.5|63785|63775|63797.6|63783.5|63774.5|63761.6|687
1638292500000|2021-11-30 17:15:00|63784.9|63774.9|63793.9|63773.9|63800.5|63786.2|63782.9|63767.4|776
1638292800000|2021-11-30 17:20:00|63793.5|63773.5|63765.8|63755.8|63793.9|63778.6|63765|63750.7|739
1638293100000|2021-11-30 17:25:00|63765.7|63755.7|63759.1|63749.1|63775.1|63760.5|63754.8|63739.3|701
1638293400000|2021-11-30 17:30:00|63764.3|63744.3|63750.1|63730.1|63770.9|63755.6|63741.5|63726|670
1638293700000|2021-11-30 17:35:00|63749.6|63729.6|63761|63741|63765.8|63750.8|63747.5|63729.2|676
1638294000000|2021-11-30 17:40:00|63761.1|63741.1|63753.7|63743.7|63765.9|63749.9|63752.2|63737.9|594
1638294300000|2021-11-30 17:45:00|63758.9|63738.9|63756.7|63736.7|63762.9|63747.6|63750|63734.5|600
1638294600000|2021-11-30 17:50:00|63756.5|63736.5|63732.2|63722.2|63761.3|63745.6|63730.6|63715.8|753
1638294900000|2021-11-30 17:55:00|63731.9|63721.9|63750.1|63730.1|63752.6|63737.5|63731.5|63716.1|667
1638295200000|2021-11-30 18:00:00|63750|63730|63731.2|63721.2|63750|63732.7|63729.7|63716.2|686
1638295500000|2021-11-30 18:05:00|63731.3|63721.3|63741.2|63721.2|63741.3|63726.3|63726.6|63712.3|710
1638295800000|2021-11-30 18:10:00|63736.1|63726.1|63730.6|63720.6|63741.9|63726.4|63729.7|63713.1|634
1638296100000|2021-11-30 18:15:00|63730.7|63720.7|63715.2|63695.2|63732.2|63720.8|63705.6|63689.7|638
1638296400000|2021-11-30 18:20:00|63715.1|63695.1|63710.4|63700.4|63717.1|63702.4|63703.7|63689.9|566
1638296700000|2021-11-30 18:25:00|63710.3|63700.3|63712|63702|63721.6|63706.4|63707.3|63693.5|555
1638297000000|2021-11-30 18:30:00|63717|63697|63691.5|63671.5|63718.4|63703.7|63690.3|63670.3|623
1638297300000|2021-11-30 18:35:00|63693.7|63673.7|63668.8|63648.8|63699.8|63683.2|63663.7|63643.7|627
1638297600000|2021-11-30 18:40:00|63668.6|63648.6|63678.5|63658.5|63680.5|63663.8|63665.7|63646.3|567
1638297900000|2021-11-30 18:45:00|63678.7|63658.7|63672|63652|63678.7|63662.1|63664.4|63649.2|550
1638298200000|2021-11-30 18:50:00|63671.9|63651.9|63669.3|63649.3|63674.5|63658.3|63663.4|63648.3|521
1638298500000|2021-11-30 18:55:00|63669.4|63649.4|63670.2|63660.2|63680.3|63665.4|63661.1|63645.2|495
1638298800000|2021-11-30 19:00:00|63670.1|63660.1|63667.1|63657.1|63676|63661|63666.4|63650.7|487
1638299100000|2021-11-30 19:05:00|63667.3|63657.3|63671.2|63651.2|63679.4|63664.2|63661.9|63647.5|530
1638299400000|2021-11-30 19:10:00|63671.1|63651.1|63661.9|63651.9|63672.7|63654.8|63660.2|63645.7|498
1638299700000|2021-11-30 19:15:00|63661.8|63651.8|63660|63650|63667.2|63654.2|63660|63646|436
1638300000000|2021-11-30 19:20:00|63660.2|63650.2|63662.6|63652.6|63672.3|63657.1|63655.9|63641.5|479
1638300300000|2021-11-30 19:25:00|63662.7|63652.7|63659.5|63649.5|63664.6|63652.7|63656.7|63642.9|332
1638300600000|2021-11-30 19:30:00|63659.6|63649.6|63654.9|63644.9|63664.8|63650.7|63654.3|63644.3|493
1638300900000|2021-11-30 19:35:00|63655.1|63645.1|63655.4|63645.4|63660.6|63648.4|63652.3|63637.5|439
1638301200000|2021-11-30 19:40:00|63655.3|63645.3|63679|63659|63680.9|63665|63653.6|63639.5|541
1638301500000|2021-11-30 19:45:00|63679.2|63659.2|63680.7|63660.7|63703.8|63683.8|63672.2|63658.8|404
1638301800000|2021-11-30 19:50:00|63680.8|63660.8|63675.5|63665.5|63685.6|63671.1|63673.7|63660|427
1638302100000|2021-11-30 19:55:00|63675.3|63665.3|63671.4|63661.4|63685.1|63670.5|63671.4|63661.4|410
1638302400000|2021-11-30 20:00:00|63671.6|63661.6|63675.8|63655.8|63679.3|63664.6|63666.5|63651.2|467
1638302700000|2021-11-30 20:05:00|63676.4|63656.4|63673.6|63663.6|63679.3|63664.2|63670.8|63655.6|328
1638303000000|2021-11-30 20:10:00|63673.7|63663.7|63678.8|63658.8|63680|63664.9|63673.2|63656.9|330
1638303300000|2021-11-30 20:15:00|63678.7|63658.7|63668.9|63658.9|63679.3|63664.1|63668.3|63653.3|340
1638303600000|2021-11-30 20:20:00|63668.8|63658.8|63674.4|63654.4|63676.3|63661.1|63667.8|63652.6|307
1638303900000|2021-11-30 20:25:00|63674.5|63654.5|63678.8|63658.8|63678.9|63663.1|63669.5|63654.5|402
1638304200000|2021-11-30 20:30:00|63678.9|63658.9|63678.7|63658.7|63679.2|63659.2|63676.6|63656.6|451
1638304500000|2021-11-30 20:35:00|63679.3|63659.3|63669.5|63659.5|63679.3|63662.9|63669.1|63653.3|477
1638304800000|2021-11-30 20:40:00|63669.7|63659.7|63674.4|63654.4|63677.3|63661|63669.5|63653.7|366
1638305100000|2021-11-30 20:45:00|63674.5|63654.5|63679.2|63659.2|63680|63663.9|63669.3|63653.5|402
1638305400000|2021-11-30 20:50:00|63679.4|63659.4|63677.3|63657.3|63681.6|63661.6|63676|63656|452
1638305700000|2021-11-30 20:55:00|63676.6|63656.6|63677.1|63657.1|63680|63661.6|63671.4|63654.3|507
1638306000000|2021-11-30 21:00:00|63677.2|63657.2|63661.1|63641.1|63677.6|63657.6|63660.9|63640.9|473
1638306300000|2021-11-30 21:05:00|63661.2|63641.2|63660.8|63640.8|63662.6|63642.6|63660.5|63640.5|223
1638306600000|2021-11-30 21:10:00|63660.7|63640.7|63661|63641|63662.3|63642.3|63660.2|63640.2|219
1638306900000|2021-11-30 21:15:00|63661.2|63641.2|63659.3|63639.3|63661.6|63641.6|63658.4|63638.4|269
1638307200000|2021-11-30 21:20:00|63659.4|63639.4|63661.9|63641.9|63669.7|63649.7|63654|63638.6|246
1638307500000|2021-11-30 21:25:00|63662|63642|63664.1|63644.1|63664.2|63644.2|63661.7|63641.7|209
1638307800000|2021-11-30 21:30:00|63664.8|63644.8|63664.8|63644.8|63670.6|63650.6|63662.7|63642.7|283
1638308100000|2021-11-30 21:35:00|63664.7|63644.7|63664.5|63644.5|63667.3|63647.3|63661.6|63641.6|211
1638308400000|2021-11-30 21:40:00|63664.2|63644.2|63658.8|63638.8|63664.2|63644.2|63658.7|63638.7|221
1638308700000|2021-11-30 21:45:00|63659.4|63639.4|63655.4|63635.4|63659.6|63639.6|63653.3|63633.3|257
1638309000000|2021-11-30 21:50:00|63655|63635|63654.7|63634.7|63656.9|63636.9|63652.9|63632.9|289
1638309300000|2021-11-30 21:55:00|63654.9|63634.9|63692.9|63643.5|63697.7|63646.9|63652.3|63631.3|310
1638309600000|2021-11-30 22:00:00|63692.2|63639.9|63712.9|63649.9|63717.9|63655.1|63692.2|63639.9|89
1638309900000|2021-11-30 22:05:00|63713.4|63650.1|63701.8|63652.3|63713.4|63656.6|63699.2|63639.6|123
1638310200000|2021-11-30 22:10:00|63704.8|63653.5|63706.9|63647|63716.7|63654.7|63701.8|63636.9|167
1638310500000|2021-11-30 22:15:00|63696.7|63653.3|63700.8|63637.2|63716.6|63659.5|63696.7|63636.1|178
1638310800000|2021-11-30 22:20:00|63701.6|63636.6|63709.6|63641.2|63725.6|63650.2|63698.4|63636.3|196
1638311100000|2021-11-30 22:25:00|63702.3|63637.4|63705.6|63647.1|63722.9|63660.7|63692.4|63636.5|254
1638311400000|2021-11-30 22:30:00|63700.2|63652.6|63691.6|63647.6|63707.2|63655.5|63687.2|63646.3|274
1638311700000|2021-11-30 22:35:00|63691.8|63647.9|63690.4|63647.4|63698.7|63659.2|63683.2|63643.8|241
1638312000000|2021-11-30 22:40:00|63690.3|63647.5|63682.3|63649.4|63699.5|63657.2|63680.2|63645.4|210
1638312300000|2021-11-30 22:45:00|63693.2|63648.4|63693.1|63646.7|63695.8|63652.9|63680.2|63642.9|219
1638312600000|2021-11-30 22:50:00|63694|63647.9|63688.3|63648|63695.3|63651.2|63672|63640.7|213
1638312900000|2021-11-30 22:55:00|63688|63648.6|63691.9|63644.6|63697.2|63654.2|63682.7|63641.1|171
1638313200000|2021-11-30 23:00:00|63692.2|63644.7|63688|63648.2|63693.5|63653.3|63680.2|63639.7|206
1638313500000|2021-11-30 23:05:00|63688.2|63647.5|63687.9|63645.5|63694.2|63653.8|63673.8|63642.3|161
1638313800000|2021-11-30 23:10:00|63685.9|63648.7|63677.8|63657.8|63689.1|63659.7|63671.8|63642|269
1638314100000|2021-11-30 23:15:00|63678|63658|63678.2|63658.2|63682.9|63662.1|63676.2|63652.8|236
1638314400000|2021-11-30 23:20:00|63678.6|63658.6|63680.8|63660.8|63683.4|63663.4|63675.4|63655.4|223
1638314700000|2021-11-30 23:25:00|63680.7|63660.7|63677.6|63657.6|63684.6|63664.6|63676.6|63656.6|310
1638315000000|2021-11-30 23:30:00|63677.5|63657.5|63676.8|63656.8|63679.1|63659.1|63675|63655|203
1638315300000|2021-11-30 23:35:00|63678|63658|63684.7|63664.7|63688.4|63668.4|63674.1|63654.1|271
1638315600000|2021-11-30 23:40:00|63685.4|63665.4|63694.4|63674.4|63696.4|63676.4|63683.9|63663.9|323
1638315900000|2021-11-30 23:45:00|63694.5|63674.5|63690.8|63670.8|63698.1|63678.1|63688.7|63668.7|320
1638316200000|2021-11-30 23:50:00|63690.4|63670.4|63695.4|63675.4|63697.1|63677.1|63689.6|63669.6|357
1638316500000|2021-11-30 23:55:00|63695|63675|63692.2|63672.2|63698.9|63678.9|63691.8|63671.8|220
1638316800000|2021-12-01 00:00:00|63691.9|63671.9|63691|63671|63695.2|63675.2|63687.5|63667.5|321
1638317100000|2021-12-01 00:05:00|63691.3|63671.3|63687.7|63667.7|63695.4|63675.4|63687.3|63667.3|267
1638317400000|2021-12-01 00:10:00|63687.5|63667.5|63688.7|63668.7|63691.9|63671.9|63673.6|63656.1|340
1638317700000|2021-12-01 00:15:00|63688.8|63668.8|63704.2|63684.2|63705|63685|63688.3|63668.3|348
1638318000000|2021-12-01 00:20:00|63704.1|63684.1|63701|63681|63704.6|63684.6|63700.3|63680.3|302
1638318300000|2021-12-01 00:25:00|63701.4|63681.4|63705|63685|63705.4|63688.2|63698.2|63681.4|275
1638318600000|2021-12-01 00:30:00|63704.9|63684.9|63702.8|63682.8|63705.2|63688.8|63698.5|63679.6|430
1638318900000|2021-12-01 00:35:00|63702.7|63682.7|63696.1|63676.1|63702.8|63682.8|63691.6|63671.6|487
1638319200000|2021-12-01 00:40:00|63695.2|63675.2|63697.6|63677.6|63699.1|63679.1|63690.5|63670.5|586
1638319500000|2021-12-01 00:45:00|63697.8|63677.8|63695.1|63675.1|63701.2|63681.9|63688.5|63671.7|608
1638319800000|2021-12-01 00:50:00|63695.4|63675.4|63721.5|63701.5|63723.7|63705.5|63690.3|63675.1|609
1638320100000|2021-12-01 00:55:00|63721.7|63701.7|63716.2|63696.2|63725.3|63707.7|63710|63692.7|643
1638320400000|2021-12-01 01:00:00|63716.1|63696.1|63704.1|63684.1|63717|63702.1|63689.4|63674.6|707
1638320700000|2021-12-01 01:05:00|63704.2|63684.2|63712.9|63692.9|63712.9|63698.7|63693.9|63678.8|582
1638321000000|2021-12-01 01:10:00|63712.8|63692.8|63715.6|63695.6|63734.5|63714.5|63706.8|63692.7|716
1638321300000|2021-12-01 01:15:00|63716.3|63696.3|63713.5|63693.5|63716.9|63696.9|63702.4|63682.4|842
1638321600000|2021-12-01 01:20:00|63713.4|63693.4|63703.5|63683.5|63714.4|63694.4|63701.2|63681.2|685
1638321900000|2021-12-01 01:25:00|63703.6|63683.6|63693.8|63683.8|63704.3|63689.2|63686.1|63670.4|635
1638322200000|2021-12-01 01:30:00|63694|63684|63679.5|63659.5|63702.7|63687.6|63678.5|63658.5|846
1638322500000|2021-12-01 01:35:00|63679.6|63659.6|63668.5|63648.5|63683.2|63664.9|63662.1|63646.3|717
1638322800000|2021-12-01 01:40:00|63669|63649|63645.7|63625.7|63669.8|63653.8|63643.7|63624.9|762
1638323100000|2021-12-01 01:45:00|63650.4|63630.4|63651.8|63641.8|63667.7|63647.7|63648|63629.1|715
1638323400000|2021-12-01 01:50:00|63651.7|63641.7|63641.7|63631.7|63654.1|63644.1|63635.8|63621|699
1638323700000|2021-12-01 01:55:00|63641.8|63631.8|63663.4|63653.4|63671.2|63659.2|63638.9|63624|768
1638324000000|2021-12-01 02:00:00|63663.2|63653.2|63650.8|63630.8|63666|63653.2|63643.8|63628.8|726
1638324300000|2021-12-01 02:05:00|63650.7|63630.7|63659.3|63649.3|63664.7|63650.3|63645.5|63630.4|575
1638324600000|2021-12-01 02:10:00|63659.2|63649.2|63656.5|63646.5|63673.4|63657.6|63656.1|63646.1|577
1638324900000|2021-12-01 02:15:00|63656.4|63646.4|63649.4|63639.4|63660.1|63650.1|63648.1|63638.1|546
1638325200000|2021-12-01 02:20:00|63649.5|63639.5|63652.8|63642.8|63653.6|63643.6|63645.8|63635.8|572
1638325500000|2021-12-01 02:25:00|63652.9|63642.9|63654.6|63644.6|63660.8|63644.8|63643.6|63628.8|623
1638325800000|2021-12-01 02:30:00|63659.7|63639.7|63654.6|63644.6|63666.8|63654.3|63651.1|63637.3|698
1638326100000|2021-12-01 02:35:00|63654.5|63644.5|63650.1|63640.1|63662.8|63648.2|63647.7|63632.7|556
1638326400000|2021-12-01 02:40:00|63650|63640|63659.3|63649.3|63663.4|63650.7|63649.7|63634.7|627
1638326700000|2021-12-01 02:45:00|63659.9|63649.9|63658.2|63648.2|63666|63650.9|63655.1|63645.1|575
1638327000000|2021-12-01 02:50:00|63658|63648|63657.8|63647.8|63658.4|63648.4|63653.9|63643.9|374
1638327300000|2021-12-01 02:55:00|63657.6|63647.6|63656.8|63646.8|63664.1|63650.8|63655.9|63643.1|457
1638327600000|2021-12-01 03:00:00|63656.7|63646.7|63652.5|63642.5|63657.1|63647.1|63650.8|63640.8|553
1638327900000|2021-12-01 03:05:00|63652.6|63642.6|63655.6|63645.6|63656.6|63646.6|63651.9|63641.9|325
1638328200000|2021-12-01 03:10:00|63655.7|63645.7|63655.9|63645.9|63659|63649|63654.7|63644.7|367
1638328500000|2021-12-01 03:15:00|63656|63646|63647.2|63637.2|63659|63646.8|63646.9|63634.1|499
1638328800000|2021-12-01 03:20:00|63647.1|63637.1|63653.7|63643.7|63664.7|63650.1|63646.5|63636.5|516
1638329100000|2021-12-01 03:25:00|63653.6|63643.6|63658.4|63648.4|63662.2|63649.3|63653.4|63639|467
1638329400000|2021-12-01 03:30:00|63658.5|63648.5|63656.3|63646.3|63661.8|63650|63654.6|63640.4|398
1638329700000|2021-12-01 03:35:00|63656.2|63646.2|63655.8|63645.8|63657|63647|63655|63645|340
1638330000000|2021-12-01 03:40:00|63656|63646|63656.2|63646.2|63661.3|63647.3|63655|63640|327
1638330300000|2021-12-01 03:45:00|63656.3|63646.3|63652|63642|63657.8|63647.5|63650.8|63637.8|392
1638330600000|2021-12-01 03:50:00|63651.9|63641.9|63650.8|63640.8|63656.5|63642.2|63649.3|63634|484
1638330900000|2021-12-01 03:55:00|63650.9|63640.9|63650.5|63640.5|63653.2|63643.2|63650.3|63640.3|392
1638331200000|2021-12-01 04:00:00|63650.4|63640.4|63648.9|63638.9|63653.5|63643.5|63648.8|63638.8|397
1638331500000|2021-12-01 04:05:00|63648.7|63638.7|63647.3|63637.3|63653.9|63639.1|63646.2|63632.8|353
1638331800000|2021-12-01 04:10:00|63647.4|63637.4|63652.5|63642.5|63655.9|63643.7|63646.7|63635.9|303
1638332100000|2021-12-01 04:15:00|63652.4|63642.4|63651.6|63641.6|63653.3|63643.3|63650.9|63640.9|332
1638332400000|2021-12-01 04:20:00|63651.5|63641.5|63652.8|63642.8|63657.9|63643.3|63650.8|63636.8|332
1638332700000|2021-12-01 04:25:00|63652.7|63642.7|63651.9|63641.9|63656.1|63644.3|63650|63636.1|333
1638333000000|2021-12-01 04:30:00|63651.8|63641.8|63652|63642|63653.8|63643.8|63650.5|63640.5|428
1638333300000|2021-12-01 04:35:00|63651.9|63641.9|63654.4|63644.4|63654.7|63644.7|63650.4|63640.4|392
1638333600000|2021-12-01 04:40:00|63654.5|63644.5|63651.2|63641.2|63654.6|63644.6|63650.4|63640.4|384
1638333900000|2021-12-01 04:45:00|63651.6|63641.6|63652.8|63642.8|63655|63645|63649.9|63639.9|363
1638334200000|2021-12-01 04:50:00|63652.7|63642.7|63656.3|63646.3|63657.3|63647.3|63652.7|63642.7|402
1638334500000|2021-12-01 04:55:00|63656.1|63646.1|63652.9|63642.9|63658|63646.4|63651.6|63637.8|380
1638334800000|2021-12-01 05:00:00|63652.7|63642.7|63654.7|63644.7|63656.5|63646.5|63652|63642|457
1638335100000|2021-12-01 05:05:00|63654.6|63644.6|63658.6|63648.6|63659.1|63649.1|63651.7|63641.7|370
1638335400000|2021-12-01 05:10:00|63658.7|63648.7|63659.1|63649.1|63663.6|63653.6|63657.7|63647.7|444
1638335700000|2021-12-01 05:15:00|63659.7|63649.7|63657.7|63647.7|63663|63649.9|63656.7|63643|318
1638336000000|2021-12-01 05:20:00|63658.1|63648.1|63659.7|63649.7|63661.1|63651.1|63657.8|63647.8|311
1638336300000|2021-12-01 05:25:00|63659.6|63649.6|63659.9|63649.9|63660.8|63650.8|63658.9|63648.9|264
1638336600000|2021-12-01 05:30:00|63659.8|63649.8|63661.2|63651.2|63662.9|63652.9|63658.3|63648.3|510
1638336900000|2021-12-01 05:35:00|63661.1|63651.1|63660.5|63650.5|63669.5|63654.9|63659.3|63648.6|456
1638337200000|2021-12-01 05:40:00|63660.9|63650.9|63667.8|63657.8|63669.3|63659.3|63660.6|63650.6|454
1638337500000|2021-12-01 05:45:00|63667.9|63657.9|63673.7|63663.7|63679.6|63665|63664.1|63649.3|505
1638337800000|2021-12-01 05:50:00|63673.8|63663.8|63675.9|63665.9|63686.8|63669.7|63673.4|63658.9|553
1638338100000|2021-12-01 05:55:00|63675.8|63665.8|63681|63671|63683.4|63673.4|63674|63663.3|566
1638338400000|2021-12-01 06:00:00|63680.7|63670.7|63685.9|63675.9|63699.5|63685|63679.3|63669.3|607
1638338700000|2021-12-01 06:05:00|63685.7|63675.7|63687.2|63677.2|63693.4|63683.4|63682.6|63672.6|511
1638339000000|2021-12-01 06:10:00|63687.1|63677.1|63686.9|63676.9|63691.7|63677.8|63682.7|63670.7|482
1638339300000|2021-12-01 06:15:00|63687|63677|63693.5|63683.5|63696.4|63686.4|63686.1|63676.1|493
1638339600000|2021-12-01 06:20:00|63693.4|63683.4|63696.2|63686.2|63706.6|63696.6|63692|63677.5|494
1638339900000|2021-12-01 06:25:00|63696.1|63686.1|63689.7|63679.7|63696.1|63686.1|63688|63678|449
1638340200000|2021-12-01 06:30:00|63689.8|63679.8|63684.1|63674.1|63692.7|63681.3|63681.2|63666.9|484
1638340500000|2021-12-01 06:35:00|63684.3|63674.3|63683.2|63673.2|63691.9|63679.5|63682.9|63671.9|449
1638340800000|2021-12-01 06:40:00|63683.3|63673.3|63683|63673|63688|63678|63681|63671|463
1638341100000|2021-12-01 06:45:00|63682.9|63672.9|63682.1|63672.1|63683.8|63673.8|63680.2|63670.2|435
1638341400000|2021-12-01 06:50:00|63681.9|63671.9|63676|63666|63683.9|63673.9|63675.1|63665.1|377
1638341700000|2021-12-01 06:55:00|63676.1|63666.1|63681.4|63671.4|63684.4|63672|63667.8|63657.8|579
1638342000000|2021-12-01 07:00:00|63681.3|63671.3|63676.1|63666.1|63684|63671.8|63669.2|63659.2|614
1638342300000|2021-12-01 07:05:00|63676.2|63666.2|63667.2|63657.2|63680.3|63666.2|63662.8|63652.8|509
1638342600000|2021-12-01 07:10:00|63667.3|63657.3|63669.9|63659.9|63674.1|63664.1|63662.5|63652.5|447
1638342900000|2021-12-01 07:15:00|63669.8|63659.8|63679.9|63669.9|63685.9|63674.4|63669.8|63655.8|529
1638343200000|2021-12-01 07:20:00|63679.8|63669.8|63675.4|63665.4|63680.9|63670.9|63671.3|63661.3|491
1638343500000|2021-12-01 07:25:00|63675.5|63665.5|63663.8|63653.8|63677.3|63667.3|63661.8|63651.8|497
1638343800000|2021-12-01 07:30:00|63663.7|63653.7|63680.6|63670.6|63680.8|63670.8|63663.7|63653.7|517
1638344100000|2021-12-01 07:35:00|63680.7|63670.7|63676|63666|63683.1|63673.1|63673.5|63663.5|431
1638344400000|2021-12-01 07:40:00|63675.9|63665.9|63685.4|63675.4|63688.7|63678.7|63673.1|63663.1|454
1638344700000|2021-12-01 07:45:00|63685.3|63675.3|63685.6|63675.6|63688.4|63678.4|63681.6|63671.6|471
1638345000000|2021-12-01 07:50:00|63685.5|63675.5|63686.4|63676.4|63689.6|63679.6|63678.2|63668.2|504
1638345300000|2021-12-01 07:55:00|63686.5|63676.5|63678.2|63668.2|63686.8|63676.8|63675.1|63665.1|646
1638345600000|2021-12-01 08:00:00|63678.6|63668.6|63681.2|63671.2|63685.4|63675.4|63674.1|63663|829
1638345900000|2021-12-01 08:05:00|63681.4|63671.4|63703.8|63683.8|63719.6|63704.5|63680.6|63670.6|848
1638346200000|2021-12-01 08:10:00|63703.4|63683.4|63703.8|63693.8|63720.1|63707.1|63697.4|63683.4|706
1638346500000|2021-12-01 08:15:00|63703.9|63693.9|63712.3|63702.3|63718.4|63703.9|63695.7|63685.7|555
1638346800000|2021-12-01 08:20:00|63712.2|63702.2|63712|63702|63714.7|63704.7|63703|63693|599
1638347100000|2021-12-01 08:25:00|63711.5|63701.5|63716.3|63706.3|63720.3|63706.5|63706.4|63696.4|603
1638347400000|2021-12-01 08:30:00|63716.2|63706.2|63721.9|63711.9|63729.6|63719.6|63707.3|63697.3|597
1638347700000|2021-12-01 08:35:00|63721.4|63711.4|63717.8|63707.8|63724|63714|63717.3|63707.3|560
1638348000000|2021-12-01 08:40:00|63717.7|63707.7|63723.5|63713.5|63730.4|63717.9|63713.3|63703.3|639
1638348300000|2021-12-01 08:45:00|63723.1|63713.1|63728.7|63718.7|63731.3|63721.3|63721.6|63711.6|511
1638348600000|2021-12-01 08:50:00|63728.5|63718.5|63727.1|63717.1|63734.2|63724.2|63724.4|63714.4|482
1638348900000|2021-12-01 08:55:00|63727.2|63717.2|63725.6|63715.6|63730.8|63720.8|63723.4|63713.4|507
1638349200000|2021-12-01 09:00:00|63725.8|63715.8|63728.2|63718.2|63734.8|63719.8|63723|63708.6|529
1638349500000|2021-12-01 09:05:00|63728.1|63718.1|63722.5|63712.5|63741.7|63731.7|63722.1|63712.1|529
1638349800000|2021-12-01 09:10:00|63722.6|63712.6|63717.9|63707.9|63723.5|63713.5|63713|63703|482
1638350100000|2021-12-01 09:15:00|63717.4|63707.4|63711.8|63701.8|63721.4|63711.4|63710.1|63700.1|437
1638350400000|2021-12-01 09:20:00|63711.9|63701.9|63712.8|63702.8|63716.7|63706.7|63708.3|63698.3|381
1638350700000|2021-12-01 09:25:00|63712.3|63702.3|63715.4|63705.4|63717.6|63707.6|63710.1|63700.1|366
1638351000000|2021-12-01 09:30:00|63715.8|63705.8|63719.3|63709.3|63722.2|63712.2|63715.1|63705.1|327
1638351300000|2021-12-01 09:35:00|63719.7|63709.7|63718.2|63708.2|63725.5|63713.9|63716.5|63704.5|455
1638351600000|2021-12-01 09:40:00|63718.1|63708.1|63731.5|63721.5|63736.9|63722.8|63716.2|63706.2|459
1638351900000|2021-12-01 09:45:00|63731.4|63721.4|63731.5|63721.5|63738.4|63728.4|63728.4|63717.9|458
1638352200000|2021-12-01 09:50:00|63731.3|63721.3|63738.2|63728.2|63739.3|63729.3|63727.1|63717.1|380
1638352500000|2021-12-01 09:55:00|63738.3|63728.3|63729.8|63719.8|63738.6|63728.6|63729.8|63719.8|334
1638352800000|2021-12-01 10:00:00|63729.9|63719.9|63723.9|63713.9|63737.1|63727|63722.8|63708.2|440
1638353100000|2021-12-01 10:05:00|63723.8|63713.8|63728.9|63718.9|63736.7|63723.5|63721.7|63711.7|390
1638353400000|2021-12-01 10:10:00|63728.8|63718.8|63725|63715|63731.1|63719|63723.5|63711.1|286
1638353700000|2021-12-01 10:15:00|63724.9|63714.9|63724.8|63714.8|63726.3|63716.3|63723.2|63713.2|312
1638354000000|2021-12-01 10:20:00|63724.7|63714.7|63717.8|63707.8|63726.2|63716.2|63713.9|63703.9|368
1638354300000|2021-12-01 10:25:00|63718.4|63708.4|63709|63699|63723.2|63709.2|63703|63693|504
1638354600000|2021-12-01 10:30:00|63708.8|63698.8|63713.4|63703.4|63714.4|63704.4|63707.6|63697.6|329
1638354900000|2021-12-01 10:35:00|63713.5|63703.5|63713.8|63703.8|63713.8|63703.8|63710.4|63700.4|412
1638355200000|2021-12-01 10:40:00|63713.6|63703.6|63725.9|63715.9|63731|63721|63713.5|63703.5|485
1638355500000|2021-12-01 10:45:00|63725.8|63715.8|63728.5|63718.5|63731|63721|63722.7|63712.7|518
1638355800000|2021-12-01 10:50:00|63728.2|63718.2|63726.8|63716.8|63734.9|63724.9|63718.8|63708.8|477
1638356100000|2021-12-01 10:55:00|63727.6|63717.6|63726.2|63716.2|63734.4|63719.7|63719.1|63709.1|561
1638356400000|2021-12-01 11:00:00|63725.9|63715.9|63718|63708|63725.9|63715.9|63717.4|63707.4|529
1638356700000|2021-12-01 11:05:00|63717.9|63707.9|63706.7|63696.7|63719|63709|63706.4|63696.4|367
1638357000000|2021-12-01 11:10:00|63706.6|63696.6|63712.5|63702.5|63713.1|63703.1|63700.5|63690.5|341
1638357300000|2021-12-01 11:15:00|63712.7|63702.7|63719.6|63709.6|63723.2|63713.2|63711.7|63701.7|466
1638357600000|2021-12-01 11:20:00|63720.8|63710.8|63713.7|63703.7|63723.2|63713.2|63713.7|63703.7|340
1638357900000|2021-12-01 11:25:00|63713.8|63703.8|63708.8|63698.8|63717.2|63706.9|63703.8|63689.8|393
1638358200000|2021-12-01 11:30:00|63708.7|63698.7|63711.7|63701.7|63719.2|63704.3|63706.2|63691.9|385
1638358500000|2021-12-01 11:35:00|63711.8|63701.8|63702.1|63692.1|63712.4|63702|63700|63685|354
1638358800000|2021-12-01 11:40:00|63702.2|63692.2|63700.9|63680.9|63702.7|63692.5|63694.6|63680.9|398
1638359100000|2021-12-01 11:45:00|63695.6|63685.6|63696.6|63686.6|63699.8|63686.7|63690.3|63679.6|394
1638359400000|2021-12-01 11:50:00|63696.5|63686.5|63705.5|63695.5|63709|63699|63695.6|63685.1|410
1638359700000|2021-12-01 11:55:00|63705.2|63695.2|63712.2|63702.2|63712.8|63702.8|63704.5|63694.5|348
1638360000000|2021-12-01 12:00:00|63712.1|63702.1|63712.3|63702.3|63718|63706.1|63707.9|63695.1|491
1638360300000|2021-12-01 12:05:00|63713.2|63703.2|63710.2|63700.2|63716.4|63706.2|63708.1|63694.6|488
1638360600000|2021-12-01 12:10:00|63710.3|63700.3|63710.1|63700.1|63719.6|63705.1|63709.9|63696|414
1638360900000|2021-12-01 12:15:00|63710.2|63700.2|63709.7|63699.7|63714.2|63701.9|63705.5|63693.9|441
1638361200000|2021-12-01 12:20:00|63709.8|63699.8|63696.2|63686.2|63710.9|63700.9|63694.9|63684.9|430
1638361500000|2021-12-01 12:25:00|63696.1|63686.1|63704.7|63694.7|63705.1|63695.1|63695.1|63685.1|436
1638361800000|2021-12-01 12:30:00|63704.5|63694.5|63706|63696|63709|63696.6|63700.2|63689|453
1638362100000|2021-12-01 12:35:00|63705.9|63695.9|63705.1|63695.1|63711.7|63698.5|63703.3|63689|389
1638362400000|2021-12-01 12:40:00|63705|63695|63706.3|63696.3|63707.7|63696.7|63699.5|63686.9|309
1638362700000|2021-12-01 12:45:00|63706|63696|63701.8|63691.8|63709.7|63698.8|63701.7|63687.8|337
1638363000000|2021-12-01 12:50:00|63702.4|63692.4|63706.7|63696.7|63712|63696.9|63700.2|63685.4|375
1638363300000|2021-12-01 12:55:00|63706.6|63696.6|63713.8|63703.8|63718.6|63704.1|63705.9|63695.9|479
1638363600000|2021-12-01 13:00:00|63713.7|63703.7|63710.1|63700.1|63722.8|63708|63708.2|63693.9|696
1638363900000|2021-12-01 13:05:00|63709.9|63699.9|63709.4|63699.4|63718.2|63703|63704.8|63691.2|574
1638364200000|2021-12-01 13:10:00|63709.3|63699.3|63712.2|63692.2|63719.8|63704.8|63707|63690.3|613
1638364500000|2021-12-01 13:15:00|63711.9|63691.9|63704.5|63684.5|63715.5|63695.5|63696.3|63679.7|766
1638364800000|2021-12-01 13:20:00|63704.8|63684.8|63701.3|63681.3|63712|63699.4|63696.5|63681.3|745
1638365100000|2021-12-01 13:25:00|63701.4|63681.4|63680.6|63670.6|63701.4|63686.3|63678.5|63667.9|506
1638365400000|2021-12-01 13:30:00|63680.5|63670.5|63681.4|63671.4|63690.5|63677.5|63677.5|63664.8|613
1638365700000|2021-12-01 13:35:00|63681.6|63671.6|63681|63671|63686.2|63672.8|63678.1|63666|536
1638366000000|2021-12-01 13:40:00|63681.5|63671.5|63678.9|63668.9|63683|63673|63676.8|63666.8|500
1638366300000|2021-12-01 13:45:00|63678.8|63668.8|63685.9|63675.9|63691.5|63681.5|63678.6|63664.2|562
1638366600000|2021-12-01 13:50:00|63685.6|63675.6|63681.8|63671.8|63685.6|63675.6|63679.5|63669.5|462
1638366900000|2021-12-01 13:55:00|63682|63672|63682|63672|63689.6|63679.6|63677.6|63667.6|469
1638367200000|2021-12-01 14:00:00|63682.4|63672.4|63687.7|63677.7|63694.6|63680|63679.5|63665.6|545
1638367500000|2021-12-01 14:05:00|63687.6|63677.6|63679.6|63669.6|63697.5|63687.5|63679.4|63664.8|577
1638367800000|2021-12-01 14:10:00|63680.6|63670.6|63678.2|63668.2|63687.8|63677.8|63677.7|63666.7|408
1638368100000|2021-12-01 14:15:00|63678.1|63668.1|63675.4|63665.4|63680.1|63670.1|63674.1|63664.1|330
1638368400000|2021-12-01 14:20:00|63675.7|63665.7|63678.2|63668.2|63678.3|63668.3|63674.6|63664.6|363
1638368700000|2021-12-01 14:25:00|63678|63668|63682.4|63672.4|63685.5|63673.3|63675.8|63661.3|452
1638369000000|2021-12-01 14:30:00|63682.5|63672.5|63701|63681|63702.3|63686.3|63681.8|63670.6|689
1638369300000|2021-12-01 14:35:00|63696.3|63686.3|63699.3|63679.3|63707.3|63692.7|63691.8|63678.4|756
1638369600000|2021-12-01 14:40:00|63694.4|63684.4|63700.8|63690.8|63705.5|63690.9|63690.2|63678.1|540
1638369900000|2021-12-01 14:45:00|63701.3|63691.3|63704|63684|63706.7|63691.7|63687.7|63672.7|653
1638370200000|2021-12-01 14:50:00|63699.2|63689.2|63698.1|63688.1|63704.4|63690.3|63693.4|63680.6|534
1638370500000|2021-12-01 14:55:00|63697.8|63687.8|63691.6|63671.6|63703|63688.1|63684.2|63669.3|523
1638370800000|2021-12-01 15:00:00|63691.3|63671.3|63668.6|63658.6|63692.2|63676.9|63665.9|63651.2|680
1638371100000|2021-12-01 15:05:00|63667.9|63657.9|63666.4|63656.4|63671.8|63657.9|63659.2|63644.8|701
1638371400000|2021-12-01 15:10:00|63666.7|63656.7|63666.6|63656.6|63672.5|63658.3|63661.7|63647.4|738
1638371700000|2021-12-01 15:15:00|63666.5|63656.5|63686.6|63676.6|63690.4|63676.6|63659.3|63649.3|784
1638372000000|2021-12-01 15:20:00|63686.4|63676.4|63680.7|63670.7|63691.5|63679.3|63675.9|63659.9|698
1638372300000|2021-12-01 15:25:00|63680.6|63670.6|63679.4|63659.4|63691.2|63675|63671.6|63656.7|689
1638372600000|2021-12-01 15:30:00|63679.6|63659.6|63678|63658|63685.6|63670.1|63671.6|63656.2|779
1638372900000|2021-12-01 15:35:00|63677.8|63657.8|63655.6|63645.6|63678|63660.5|63653|63641.8|692
1638373200000|2021-12-01 15:40:00|63655.7|63645.7|63669.3|63659.3|63674.6|63660.2|63653.5|63639|626
1638373500000|2021-12-01 15:45:00|63669.4|63659.4|63670.6|63660.6|63675.6|63663.7|63661.3|63646.7|784
1638373800000|2021-12-01 15:50:00|63670.3|63660.3|63661.5|63651.5|63674.9|63661.2|63660.5|63646.7|701
1638374100000|2021-12-01 15:55:00|63661.6|63651.6|63663.8|63653.8|63670.4|63657|63652.8|63640|776
1638374400000|2021-12-01 16:00:00|63663.9|63653.9|63674|63664|63678.5|63665.2|63661|63648|707
1638374700000|2021-12-01 16:05:00|63673.8|63663.8|63676.9|63666.9|63692.4|63676.3|63673.8|63661|627
1638375000000|2021-12-01 16:10:00|63676.7|63666.7|63673.4|63663.4|63681.4|63667.3|63669.8|63659.8|592
1638375300000|2021-12-01 16:15:00|63673.5|63663.5|63669.7|63659.7|63680.4|63665.6|63666.5|63656.5|626
1638375600000|2021-12-01 16:20:00|63669.9|63659.9|63692.3|63682.3|63696.1|63682.7|63669.9|63656|586
1638375900000|2021-12-01 16:25:00|63691.9|63681.9|63686.5|63676.5|63693.8|63682.2|63683.7|63671|598
1638376200000|2021-12-01 16:30:00|63686.3|63676.3|63688.9|63678.9|63697.3|63684.8|63682.5|63668.5|739
1638376500000|2021-12-01 16:35:00|63688.6|63678.6|63693.6|63683.6|63698.6|63685.5|63688.5|63678|568
1638376800000|2021-12-01 16:40:00|63693.3|63683.3|63700.8|63690.8|63704.4|63691.6|63692.8|63678|582
1638377100000|2021-12-01 16:45:00|63701.5|63691.5|63708.5|63688.5|63708.6|63695.1|63697.7|63684.2|577
1638377400000|2021-12-01 16:50:00|63709|63689|63695.4|63685.4|63709.3|63694.7|63695.4|63685.1|654
1638377700000|2021-12-01 16:55:00|63695.3|63685.3|63703|63693|63715|63700.6|63695.2|63684|746
1638378000000|2021-12-01 17:00:00|63703.2|63693.2|63713.7|63693.7|63715.6|63702.1|63702.5|63687.1|699
1638378300000|2021-12-01 17:05:00|63714.4|63694.4|63711.8|63691.8|63715.2|63698.7|63708.3|63690.3|565
1638378600000|2021-12-01 17:10:00|63711.7|63691.7|63700.4|63690.4|63712.2|63695.4|63700.3|63685.5|713
1638378900000|2021-12-01 17:15:00|63700.5|63690.5|63691.6|63681.6|63705.8|63691.7|63690.7|63675.7|497
1638379200000|2021-12-01 17:20:00|63691.1|63681.1|63698.8|63688.8|63703.7|63693.7|63691|63680.3|543
1638379500000|2021-12-01 17:25:00|63698.7|63688.7|63701.1|63691.1|63707|63693.5|63696.2|63686.2|416
1638379800000|2021-12-01 17:30:00|63701|63691|63702.3|63692.3|63707.6|63693.6|63698.3|63683.4|371
1638380100000|2021-12-01 17:35:00|63702.2|63692.2|63706.3|63696.3|63716.3|63700.9|63702|63692|491
1638380400000|2021-12-01 17:40:00|63706.4|63696.4|63712.4|63702.4|63718.4|63703.8|63704.2|63690.6|527
1638380700000|2021-12-01 17:45:00|63712.3|63702.3|63709.4|63699.4|63715.1|63704|63704.3|63692.2|479
1638381000000|2021-12-01 17:50:00|63709.3|63699.3|63716.3|63706.3|63719.3|63706.5|63706.9|63691.3|578
1638381300000|2021-12-01 17:55:00|63716.1|63706.1|63724|63714|63725.3|63714.3|63714.1|63701|572
1638381600000|2021-12-01 18:00:00|63723.9|63713.9|63719|63709|63726|63715.4|63714.3|63700.6|637
1638381900000|2021-12-01 18:05:00|63718.9|63708.9|63721.5|63711.5|63727.6|63713.5|63715.7|63701.1|640
1638382200000|2021-12-01 18:10:00|63721.4|63711.4|63719.4|63709.4|63727.8|63713.2|63718.6|63704.9|580
1638382500000|2021-12-01 18:15:00|63719.3|63709.3|63716.9|63706.9|63724.7|63711|63712.3|63701.6|559
1638382800000|2021-12-01 18:20:00|63716.8|63706.8|63716|63706|63721.3|63707|63712.2|63698.1|542
1638383100000|2021-12-01 18:25:00|63715.9|63705.9|63715.7|63705.7|63720.8|63706.2|63713.2|63699.2|451
1638383400000|2021-12-01 18:30:00|63715.8|63705.8|63715.7|63705.7|63720.7|63708.9|63713.7|63700.7|452
1638383700000|2021-12-01 18:35:00|63715.6|63705.6|63721.1|63701.1|63721.1|63708.5|63713.1|63699.3|350
1638384000000|2021-12-01 18:40:00|63716.1|63706.1|63714.7|63704.7|63720.9|63710.9|63714.2|63704.2|420
1638384300000|2021-12-01 18:45:00|63714.5|63704.5|63722.1|63712.1|63723.8|63712.1|63714.5|63703.8|439
1638384600000|2021-12-01 18:50:00|63721.9|63711.9|63721.7|63711.7|63727.3|63713.4|63714.7|63700.6|548
1638384900000|2021-12-01 18:55:00|63721.8|63711.8|63716.4|63696.4|63722.6|63712.6|63709.9|63696.3|547
1638385200000|2021-12-01 19:00:00|63716.3|63696.3|63712|63702|63720.6|63705.9|63709.9|63695.9|479
1638385500000|2021-12-01 19:05:00|63711.8|63701.8|63709.9|63699.9|63716.6|63702.6|63706.1|63692.7|507
1638385800000|2021-12-01 19:10:00|63709.7|63699.7|63719.3|63709.3|63721.8|63711.8|63707.6|63697.6|467
1638386100000|2021-12-01 19:15:00|63719.2|63709.2|63717.9|63707.9|63724.8|63712|63717.1|63704.6|439
1638386400000|2021-12-01 19:20:00|63718.2|63708.2|63712.5|63702.5|63719.2|63709.2|63712.2|63702.2|397
1638386700000|2021-12-01 19:25:00|63712.6|63702.6|63711|63701|63713|63703|63706.4|63696.4|347
1638387000000|2021-12-01 19:30:00|63711.1|63701.1|63710.8|63700.8|63711.3|63701.3|63708.4|63698.4|323
1638387300000|2021-12-01 19:35:00|63711|63701|63705.6|63695.6|63714.4|63704.4|63705.4|63695.4|335
1638387600000|2021-12-01 19:40:00|63705.5|63695.5|63710.5|63700.5|63713.5|63703.5|63705.5|63695.5|281
1638387900000|2021-12-01 19:45:00|63710.6|63700.6|63707.7|63697.7|63711.3|63701.3|63706.4|63696.4|228
1638388200000|2021-12-01 19:50:00|63707.6|63697.6|63715.2|63705.2|63718.4|63705.6|63702.1|63692.1|355
1638388500000|2021-12-01 19:55:00|63715.4|63705.4|63723.2|63713.2|63727.7|63714.2|63715.3|63701.8|376
1638388800000|2021-12-01 20:00:00|63723.4|63713.4|63724.4|63714.4|63728.9|63715.3|63721.6|63706.5|334
1638389100000|2021-12-01 20:05:00|63724.5|63714.5|63724|63714|63728.9|63715.2|63722.1|63708.5|261
1638389400000|2021-12-01 20:10:00|63724.1|63714.1|63724.9|63704.9|63731.4|63716.8|63719.3|63704.1|409
1638389700000|2021-12-01 20:15:00|63725|63705|63729.2|63719.2|63734.7|63719.8|63719.1|63704.8|430
1638390000000|2021-12-01 20:20:00|63729.3|63719.3|63734.5|63724.5|63740.3|63725.3|63724.1|63709.1|336
1638390300000|2021-12-01 20:25:00|63734.6|63724.6|63736.8|63716.8|63740.5|63726.1|63730.8|63715.5|366
1638390600000|2021-12-01 20:30:00|63736.9|63716.9|63733.6|63723.6|63741.8|63723.7|63731.3|63716.4|399
1638390900000|2021-12-01 20:35:00|63733.3|63723.3|63741.4|63721.4|63743.4|63727.9|63733.3|63718|358
1638391200000|2021-12-01 20:40:00|63741.5|63721.5|63740.4|63720.4|63743.1|63727.9|63734.7|63719.5|277
1638391500000|2021-12-01 20:45:00|63740.3|63720.3|63750.1|63730.1|63750.4|63733.7|63735.2|63720.1|294
1638391800000|2021-12-01 20:50:00|63750.4|63730.4|63755.1|63735.1|63755.9|63740.7|63748.7|63730.3|402
1638392100000|2021-12-01 20:55:00|63755|63735|63754.4|63734.4|63758.9|63744.1|63749.2|63729.2|395
1638392400000|2021-12-01 21:00:00|63754.2|63734.2|63751.4|63731.4|63755.6|63735.6|63751|63731|399
1638392700000|2021-12-01 21:05:00|63751.6|63731.6|63749|63729|63752.2|63732.2|63748.5|63728.5|95
1638393000000|2021-12-01 21:10:00|63743|63723|63745.3|63725.3|63745.4|63725.4|63740.5|63720.5|285
1638393300000|2021-12-01 21:15:00|63745.7|63725.7|63746.7|63726.7|63747.1|63727.1|63745.1|63725.1|192
1638393600000|2021-12-01 21:20:00|63746.8|63726.8|63746.9|63726.9|63747.2|63727.2|63745.8|63725.8|174
1638393900000|2021-12-01 21:25:00|63746.7|63726.7|63747.9|63727.9|63748.5|63731.7|63741.7|63726.1|192
1638394200000|2021-12-01 21:30:00|63748|63728|63745.6|63725.6|63750.1|63730.1|63744.3|63724.3|233
1638394500000|2021-12-01 21:35:00|63745.2|63725.2|63745.2|63725.2|63745.6|63725.6|63745.1|63725.1|24
1638394800000|2021-12-01 21:40:00|63745.1|63725.1|63746.2|63726.2|63746.6|63726.6|63744.9|63724.9|115
1638395100000|2021-12-01 21:45:00|63744.8|63724.8|63744.2|63724.2|63747.9|63727.9|63742.1|63722.1|188
1638395400000|2021-12-01 21:50:00|63744|63724|63744.4|63724.4|63745|63725|63741.9|63721.9|156
1638395700000|2021-12-01 21:55:00|63744.6|63724.6|63748.4|63680.8|63751.1|63726|63735.9|63680.5|228
1638396000000|2021-12-01 22:00:00|63749.1|63683.2|63750.4|63702.5|63759.8|63703.5|63746.1|63676.8|65
1638396300000|2021-12-01 22:05:00|63751.6|63698.4|63747|63703.7|63751.6|63704.7|63745.4|63698.2|121
1638396600000|2021-12-01 22:10:00|63745.7|63701.2|63755.7|63695.5|63760.8|63702.7|63745.7|63689.6|216
1638396900000|2021-12-01 22:15:00|63756.1|63694.9|63753.2|63697.7|63764.7|63705.5|63746.7|63688.3|160
1638397200000|2021-12-01 22:20:00|63753.9|63696.6|63750|63700.2|63756.4|63707.4|63742.8|63693.8|149
1638397500000|2021-12-01 22:25:00|63750.8|63699.3|63751.8|63699|63759.4|63704.2|63745.9|63692.3|156
1638397800000|2021-12-01 22:30:00|63751.5|63699.4|63747.6|63705.7|63753.4|63706.9|63745|63694.4|300
1638398100000|2021-12-01 22:35:00|63746.9|63705.9|63749.9|63704.1|63752.4|63707|63744.3|63696.3|238
1638398400000|2021-12-01 22:40:00|63749.8|63704.3|63747.5|63704.4|63753.6|63706.4|63742.6|63694.6|236
1638398700000|2021-12-01 22:45:00|63748.5|63701.8|63744.3|63701.8|63750.8|63707.8|63741.9|63697.8|286
1638399000000|2021-12-01 22:50:00|63744.7|63701.7|63746.6|63702.6|63748.6|63705.8|63742.6|63700.7|16
1638399300000|2021-12-01 22:55:00|63744.1|63703.3|63741.8|63705|63752.9|63707.4|63739.6|63695.5|159
1638399600000|2021-12-01 23:00:00|63743.7|63697.7|63755.8|63695.2|63758.1|63706.5|63741|63695|225
1638399900000|2021-12-01 23:05:00|63753.4|63696.6|63751.7|63703.3|63755.6|63705|63741.3|63694.9|187
1638400200000|2021-12-01 23:10:00|63748|63705.7|63747.1|63704.6|63750.5|63714.1|63733.4|63701.2|248
1638400500000|2021-12-01 23:15:00|63741|63708.4|63745.7|63706.5|63749.3|63715.4|63734.1|63700.7|182
1638400800000|2021-12-01 23:20:00|63744.9|63707.2|63744.4|63711.7|63749.3|63716.3|63734.1|63702.7|191
1638401100000|2021-12-01 23:25:00|63744.8|63711.3|63738.4|63718.4|63749|63720|63736.2|63708.2|156
1638401400000|2021-12-01 23:30:00|63739|63719|63745.3|63712.1|63748.2|63720.5|63737.1|63704.2|151
1638401700000|2021-12-01 23:35:00|63744.9|63714.5|63738.4|63707.5|63746.1|63720.6|63730.6|63704.2|175
1638402000000|2021-12-01 23:40:00|63733.2|63713.2|63732.8|63712.8|63745.9|63713.6|63731.6|63700.1|148
1638402300000|2021-12-01 23:45:00|63733|63713|63733.5|63713.5|63744.2|63713.9|63731.2|63702.3|154
1638402600000|2021-12-01 23:50:00|63740.4|63706.2|63732.3|63712.3|63740.9|63715.9|63723.3|63703.3|226
1638402900000|2021-12-01 23:55:00|63732.4|63712.4|63732.7|63712.7|63741.1|63713.4|63729.6|63703.2|114
1638403200000|2021-12-02 00:00:00|63732.3|63712.3|63732.3|63712.3|63736.2|63716.2|63727.8|63707.8|326
1638403500000|2021-12-02 00:05:00|63732.8|63712.8|63731.5|63711.5|63733|63713|63729.1|63709.1|201
1638403800000|2021-12-02 00:10:00|63731.2|63711.2|63735.4|63715.4|63739|63719|63730.4|63710.4|394
1638404100000|2021-12-02 00:15:00|63735.5|63715.5|63729.5|63709.5|63736|63716|63725.1|63705.1|340
1638404400000|2021-12-02 00:20:00|63729.7|63709.7|63730.4|63710.4|63732.7|63712.7|63726.6|63706.6|240
1638404700000|2021-12-02 00:25:00|63730.3|63710.3|63727.3|63707.3|63731.4|63711.4|63725.7|63705.7|263
1638405000000|2021-12-02 00:30:00|63727.2|63707.2|63725.3|63705.3|63727.5|63707.5|63715.4|63695.4|487
1638405300000|2021-12-02 00:35:00|63725.2|63705.2|63725.1|63705.1|63726.3|63706.3|63717.9|63697.9|331
1638405600000|2021-12-02 00:40:00|63725.2|63705.2|63734.4|63714.4|63734.4|63714.4|63723.3|63703.3|378
1638405900000|2021-12-02 00:45:00|63734.6|63714.6|63731.7|63711.7|63743|63723|63728.1|63711.7|501
1638406200000|2021-12-02 00:50:00|63731.3|63711.3|63739|63719|63741|63721|63731.3|63711.3|386
1638406500000|2021-12-02 00:55:00|63738.7|63718.7|63746.9|63726.9|63754|63734|63731.7|63713.8|554
1638406800000|2021-12-02 01:00:00|63746.2|63726.2|63742.3|63722.3|63753.2|63734.7|63736.3|63721.3|843
1638407100000|2021-12-02 01:05:00|63742|63722|63746.8|63726.8|63753.2|63735.7|63737.1|63721.4|560
1638407400000|2021-12-02 01:10:00|63746.7|63726.7|63742.2|63722.2|63753.5|63734.4|63740.9|63721.8|598
1638407700000|2021-12-02 01:15:00|63742.3|63722.3|63738.2|63718.2|63742.6|63723.8|63727.3|63711.4|753
1638408000000|2021-12-02 01:20:00|63738.3|63718.3|63730.9|63710.9|63738.3|63719.5|63724.2|63706.4|702
1638408300000|2021-12-02 01:25:00|63730.8|63710.8|63729|63709|63734|63717.3|63723.9|63704.7|721
1638408600000|2021-12-02 01:30:00|63728.5|63708.5|63720.9|63710.9|63741.9|63727|63717.8|63701.7|889
1638408900000|2021-12-02 01:35:00|63720.8|63710.8|63721|63711|63729.7|63715.7|63717.7|63703.3|646
1638409200000|2021-12-02 01:40:00|63720.9|63710.9|63709.1|63689.1|63725.4|63711|63702.6|63688|743
1638409500000|2021-12-02 01:45:00|63709|63689|63695|63685|63710.4|63695|63694|63679.2|745
1638409800000|2021-12-02 01:50:00|63694.9|63684.9|63698.2|63678.2|63700.4|63690|63684.9|63673.2|668
1638410100000|2021-12-02 01:55:00|63698.1|63678.1|63695.3|63685.3|63700.7|63688.5|63690.2|63671.9|605
1638410400000|2021-12-02 02:00:00|63695.2|63685.2|63702.9|63692.9|63707.6|63697.6|63693.6|63679.3|599
1638410700000|2021-12-02 02:05:00|63702.7|63692.7|63704.3|63694.3|63707.5|63697.5|63701.3|63691.3|446
1638411000000|2021-12-02 02:10:00|63704.1|63694.1|63700.7|63690.7|63705.2|63694.7|63694.8|63680|548
1638411300000|2021-12-02 02:15:00|63700.6|63690.6|63700|63690|63706|63692.7|63697.7|63684.2|466
1638411600000|2021-12-02 02:20:00|63700.1|63690.1|63703.7|63693.7|63710.1|63695.2|63687.7|63677.7|616
1638411900000|2021-12-02 02:25:00|63703.5|63693.5|63708.1|63698.1|63716.5|63702.2|63701.7|63683.7|596
1638412200000|2021-12-02 02:30:00|63708.3|63698.3|63703.2|63693.2|63708.9|63698.3|63700.1|63688.6|588
1638412500000|2021-12-02 02:35:00|63703.3|63693.3|63701.1|63691.1|63708.9|63694.6|63700.1|63686.3|598
1638412800000|2021-12-02 02:40:00|63701.2|63691.2|63703.9|63693.9|63708.5|63694.6|63699.6|63683.5|550
1638413100000|2021-12-02 02:45:00|63703.8|63693.8|63702.6|63692.6|63705.4|63695.4|63701.3|63691.3|473
1638413400000|2021-12-02 02:50:00|63702.7|63692.7|63713.6|63693.6|63714.9|63699.2|63698.3|63688.3|596
1638413700000|2021-12-02 02:55:00|63714|63694|63707.9|63697.9|63716.5|63699.5|63706.3|63691.6|548
1638414000000|2021-12-02 03:00:00|63708.1|63698.1|63705.5|63695.5|63709|63699|63700.2|63690.2|506
1638414300000|2021-12-02 03:05:00|63705.6|63695.6|63705.2|63695.2|63706|63696|63703.2|63693.2|377
1638414600000|2021-12-02 03:10:00|63705.1|63695.1|63707.2|63697.2|63707.8|63697.8|63704.7|63694.7|410
1638414900000|2021-12-02 03:15:00|63707.3|63697.3|63706.7|63696.7|63708.5|63698.5|63704|63694|333
1638415200000|2021-12-02 03:20:00|63706.6|63696.6|63712.5|63692.5|63713|63699.3|63701.8|63687.9|511
1638415500000|2021-12-02 03:25:00|63712.4|63692.4|63712.5|63692.5|63713.2|63698.7|63706.5|63690.8|421
1638415800000|2021-12-02 03:30:00|63712.7|63692.7|63713.4|63693.4|63716|63699.8|63707|63691.9|449
1638416100000|2021-12-02 03:35:00|63713.3|63693.3|63708.6|63698.6|63714|63700.8|63707.8|63692.6|309
1638416400000|2021-12-02 03:40:00|63708.7|63698.7|63710.2|63700.2|63710.4|63700.4|63708.3|63698.3|330
1638416700000|2021-12-02 03:45:00|63710.1|63700.1|63708.8|63698.8|63710.2|63700.2|63708|63698|277
1638417000000|2021-12-02 03:50:00|63708.9|63698.9|63710|63700|63714.9|63700.4|63708.2|63694.9|226
1638417300000|2021-12-02 03:55:00|63710.1|63700.1|63708.2|63698.2|63710.2|63700.2|63707.5|63697.5|336
1638417600000|2021-12-02 04:00:00|63708.3|63698.3|63708.6|63698.6|63709.4|63699.4|63706.1|63696.1|214
1638417900000|2021-12-02 04:05:00|63708.5|63698.5|63708.7|63698.7|63709.7|63699.7|63707.9|63697.9|204
1638418200000|2021-12-02 04:10:00|63708.8|63698.8|63711.5|63701.5|63713.9|63703.9|63708.7|63698.7|340
1638418500000|2021-12-02 04:15:00|63711.6|63701.6|63712.3|63702.3|63712.8|63702.8|63710.5|63700.5|308
1638418800000|2021-12-02 04:20:00|63712.5|63702.5|63711.1|63701.1|63712.8|63702.8|63710.1|63700.1|272
1638419100000|2021-12-02 04:25:00|63711.2|63701.2|63710.6|63700.6|63713.4|63703.4|63710.1|63700.1|282
1638419400000|2021-12-02 04:30:00|63710.7|63700.7|63710.5|63700.5|63712.5|63702.5|63709.3|63699.3|246
1638419700000|2021-12-02 04:35:00|63710.4|63700.4|63710.4|63700.4|63710.9|63700.9|63709.8|63699.8|197
1638420000000|2021-12-02 04:40:00|63710.5|63700.5|63710.5|63700.5|63711.4|63701.4|63710|63700|198
1638420300000|2021-12-02 04:45:00|63710.6|63700.6|63710.8|63700.8|63711.9|63701.9|63710.1|63700.1|196
1638420600000|2021-12-02 04:50:00|63710.9|63700.9|63711.3|63701.3|63711.7|63701.7|63710.7|63700.7|211
1638420900000|2021-12-02 04:55:00|63711.4|63701.4|63711.4|63701.4|63712.5|63702.5|63710.9|63700.9|169
1638421200000|2021-12-02 05:00:00|63711.5|63701.5|63712.9|63702.9|63713.7|63703.7|63711.3|63701.3|238
1638421500000|2021-12-02 05:05:00|63713|63703|63713.6|63703.6|63714.4|63704.4|63711.7|63701.7|296
1638421800000|2021-12-02 05:10:00|63713.5|63703.5|63713.3|63703.3|63713.8|63703.8|63712.6|63702.6|264
1638422100000|2021-12-02 05:15:00|63713.5|63703.5|63713.9|63703.9|63720|63707.5|63713.3|63699.4|311
1638422400000|2021-12-02 05:20:00|63713.8|63703.8|63713|63703|63719.8|63705.5|63712.5|63699|323
1638422700000|2021-12-02 05:25:00|63712.9|63702.9|63713.8|63703.8|63720.1|63706.2|63712.7|63698.9|338
1638423000000|2021-12-02 05:30:00|63713.9|63703.9|63722|63712|63726.6|63713.4|63713.8|63703.8|550
1638423300000|2021-12-02 05:35:00|63721.8|63711.8|63725.6|63715.6|63726.2|63716.2|63721.6|63711.6|334
1638423600000|2021-12-02 05:40:00|63725.3|63715.3|63726.6|63716.6|63728.3|63718.3|63724.6|63714.6|340
1638423900000|2021-12-02 05:45:00|63726.7|63716.7|63724.5|63714.5|63726.9|63716.9|63722.4|63712.4|325
1638424200000|2021-12-02 05:50:00|63724.6|63714.6|63717.4|63707.4|63725.3|63715.3|63717|63703.9|387
1638424500000|2021-12-02 05:55:00|63717.5|63707.5|63715.4|63705.4|63724.6|63710.4|63714.6|63701.1|515
1638424800000|2021-12-02 06:00:00|63715.5|63705.5|63718.5|63708.5|63721.4|63711.4|63714.2|63704.2|474
1638425100000|2021-12-02 06:05:00|63718.7|63708.7|63720.1|63710.1|63720.5|63710.5|63717|63707|396
1638425400000|2021-12-02 06:10:00|63720.2|63710.2|63718.7|63708.7|63721.1|63711.1|63717.5|63707.5|343
1638425700000|2021-12-02 06:15:00|63718.6|63708.6|63718.7|63708.7|63720.6|63710.6|63716.3|63706.3|337
1638426000000|2021-12-02 06:20:00|63718.8|63708.8|63718.7|63708.7|63720.3|63710.3|63717.4|63707.4|387
1638426300000|2021-12-02 06:25:00|63718.8|63708.8|63719.9|63709.9|63721.1|63711.1|63718.1|63708.1|315
1638426600000|2021-12-02 06:30:00|63719.7|63709.7|63718.3|63708.3|63720.6|63710.6|63718|63708|353
1638426900000|2021-12-02 06:35:00|63718.5|63708.5|63715.8|63705.8|63719.4|63709.4|63714.3|63704.3|297
1638427200000|2021-12-02 06:40:00|63715.7|63705.7|63719.8|63709.8|63720.1|63710|63714.1|63700.1|424
1638427500000|2021-12-02 06:45:00|63719.9|63709.9|63720.1|63710.1|63725|63715|63718.6|63708.6|506
1638427800000|2021-12-02 06:50:00|63719.8|63709.8|63721|63711|63722.9|63712.9|63719.6|63709.6|349
1638428100000|2021-12-02 06:55:00|63721.1|63711.1|63732.7|63722.7|63734.1|63724.1|63720.9|63710.9|463
1638428400000|2021-12-02 07:00:00|63732.5|63722.5|63732.2|63722.2|63734.7|63724.7|63731.2|63721.2|432
1638428700000|2021-12-02 07:05:00|63732.3|63722.3|63738.2|63728.2|63738.2|63728.2|63727.9|63714.3|494
1638429000000|2021-12-02 07:10:00|63738.1|63728.1|63737|63717|63745.7|63731.1|63730.9|63716|521
1638429300000|2021-12-02 07:15:00|63736.5|63716.5|63736.3|63726.3|63745.4|63731|63733.1|63716.5|481
1638429600000|2021-12-02 07:20:00|63736.2|63726.2|63732.2|63722.2|63741.4|63727.6|63729.8|63718.4|552
1638429900000|2021-12-02 07:25:00|63732.3|63722.3|63726.3|63716.3|63732.3|63722.3|63723.4|63713.4|570
1638430200000|2021-12-02 07:30:00|63726.8|63716.8|63726.3|63716.3|63729.8|63719.8|63724.4|63714.4|391
1638430500000|2021-12-02 07:35:00|63726.4|63716.4|63733.2|63723.2|63736.3|63726.3|63725.7|63715.7|483
1638430800000|2021-12-02 07:40:00|63733.1|63723.1|63755.9|63745.9|63761.4|63751.4|63733|63723|581
1638431100000|2021-12-02 07:45:00|63755.8|63745.8|63766.8|63756.8|63770.9|63760.9|63750.1|63740.1|585
1638431400000|2021-12-02 07:50:00|63766.2|63756.2|63762.1|63752.1|63768.7|63758.7|63757.2|63747.2|510
1638431700000|2021-12-02 07:55:00|63761.8|63751.8|63775.1|63765.1|63777|63767|63757.8|63747.8|509
1638432000000|2021-12-02 08:00:00|63775.3|63765.3|63766.9|63756.9|63777.5|63767.5|63762|63749.9|675
1638432300000|2021-12-02 08:05:00|63766.8|63756.8|63768.1|63758.1|63768.4|63758.4|63759.6|63747.1|616
1638432600000|2021-12-02 08:10:00|63768.2|63758.2|63767.1|63757.1|63772.3|63762.3|63765.7|63755.7|430
1638432900000|2021-12-02 08:15:00|63767|63757|63758.5|63748.5|63768.8|63758.8|63758.2|63746.3|472
1638433200000|2021-12-02 08:20:00|63758.8|63748.8|63755.8|63745.8|63761.8|63749|63754.2|63741.6|461
1638433500000|2021-12-02 08:25:00|63755.4|63745.4|63748.1|63738.1|63759.9|63748.6|63745.8|63735.8|580
1638433800000|2021-12-02 08:30:00|63747.8|63737.8|63753.7|63743.7|63759.3|63745.1|63746.6|63734.6|480
1638434100000|2021-12-02 08:35:00|63753.6|63743.6|63747.6|63737.6|63753.9|63743.9|63744.1|63734.1|522
1638434400000|2021-12-02 08:40:00|63747.7|63737.7|63745.8|63735.8|63755.4|63742.3|63743.9|63733.9|460
1638434700000|2021-12-02 08:45:00|63745.7|63735.7|63741.8|63731.8|63747.3|63737.3|63740.6|63730.6|360
1638435000000|2021-12-02 08:50:00|63741.9|63731.9|63737.1|63727.1|63742.3|63732.3|63735.8|63725.8|366
1638435300000|2021-12-02 08:55:00|63737|63727|63736.2|63726.2|63739.5|63729.5|63734.9|63724.9|365
1638435600000|2021-12-02 09:00:00|63736.3|63726.3|63746.5|63736.5|63746.6|63736.6|63736.1|63726.1|327
1638435900000|2021-12-02 09:05:00|63746.6|63736.6|63757.7|63747.7|63760.1|63750.1|63746.6|63736.6|416
1638436200000|2021-12-02 09:10:00|63757.8|63747.8|63742.8|63732.8|63758.1|63748.1|63741.5|63731.5|474
1638436500000|2021-12-02 09:15:00|63742.6|63732.6|63747.1|63737.1|63752.5|63742.5|63739.2|63729|556
1638436800000|2021-12-02 09:20:00|63747.2|63737.2|63747|63737|63750.5|63740.5|63745.4|63735.4|419
1638437100000|2021-12-02 09:25:00|63748.4|63738.4|63750.3|63740.3|63756.2|63742.5|63744.3|63734.3|364
1638437400000|2021-12-02 09:30:00|63751.5|63741.5|63751.3|63741.3|63756.8|63746.8|63749.2|63735.2|446
1638437700000|2021-12-02 09:35:00|63751.4|63741.4|63749.2|63739.2|63751.4|63741.4|63745.8|63735.8|438
1638438000000|2021-12-02 09:40:00|63749.3|63739.3|63751.2|63741.2|63752.5|63742.5|63748.6|63738.6|296
1638438300000|2021-12-02 09:45:00|63751.1|63741.1|63745|63735|63752.3|63742.3|63743.2|63733.2|342
1638438600000|2021-12-02 09:50:00|63744.9|63734.9|63745.8|63735.8|63747.1|63737.1|63742|63732|417
1638438900000|2021-12-02 09:55:00|63745.7|63735.7|63748.8|63738.8|63751.2|63740.7|63743.7|63730|371
1638439200000|2021-12-02 10:00:00|63748.9|63738.9|63749.3|63739.3|63752.8|63742.8|63745.5|63735.5|294
1638439500000|2021-12-02 10:05:00|63749.2|63739.2|63745.1|63735.1|63750.6|63740.6|63743.4|63728.1|253
1638439800000|2021-12-02 10:10:00|63745|63735|63762|63752|63765.9|63752.5|63745|63730.3|381
1638440100000|2021-12-02 10:15:00|63761.7|63751.7|63769.1|63759.1|63772.9|63761.2|63758.4|63745.3|515
1638440400000|2021-12-02 10:20:00|63767.7|63757.7|63768.2|63758.2|63775|63765|63766.4|63756.4|383
1638440700000|2021-12-02 10:25:00|63768|63758|63768.6|63758.6|63772.1|63760.9|63765.5|63752.1|381
1638441000000|2021-12-02 10:30:00|63768.5|63758.5|63775.5|63765.5|63777.2|63767.2|63767.9|63757.9|404
1638441300000|2021-12-02 10:35:00|63775.3|63765.3|63761.9|63751.9|63776.6|63766.6|63760.6|63745.5|410
1638441600000|2021-12-02 10:40:00|63762|63752|63772.8|63752.8|63773.2|63761.1|63761.8|63747|432
1638441900000|2021-12-02 10:45:00|63773.1|63753.1|63763.9|63753.9|63773.8|63759.4|63759.2|63745.1|425
1638442200000|2021-12-02 10:50:00|63764|63754|63762.1|63752.1|63768.4|63756.3|63759|63744.3|455
1638442500000|2021-12-02 10:55:00|63762|63752|63756.6|63746.6|63765.8|63752|63750.4|63737.5|341
1638442800000|2021-12-02 11:00:00|63756.5|63746.5|63751|63741|63761.3|63749.1|63750.6|63735.6|329
1638443100000|2021-12-02 11:05:00|63750.9|63740.9|63753.7|63733.7|63759.1|63745|63743.9|63732|353
1638443400000|2021-12-02 11:10:00|63748.5|63738.5|63756.8|63746.8|63761.9|63748.3|63747.5|63737.5|328
1638443700000|2021-12-02 11:15:00|63757.1|63747.1|63765.9|63755.9|63771.1|63756.2|63757|63744.3|328
1638444000000|2021-12-02 11:20:00|63766|63756|63773.1|63753.1|63773.3|63758.3|63760.6|63745.9|415
1638444300000|2021-12-02 11:25:00|63773|63753|63771.9|63761.9|63775.7|63762.3|63766.1|63751.3|379
1638444600000|2021-12-02 11:30:00|63772|63762|63756.1|63746.1|63772|63762|63755.8|63743.5|394
1638444900000|2021-12-02 11:35:00|63756.3|63746.3|63757.7|63747.7|63763.5|63749.1|63753.7|63740.8|438
1638445200000|2021-12-02 11:40:00|63757.8|63747.8|63756.7|63746.7|63760.2|63750.2|63754.1|63744.1|346
1638445500000|2021-12-02 11:45:00|63756.8|63746.8|63753.5|63743.5|63763.3|63749.3|63753.3|63740.9|311
1638445800000|2021-12-02 11:50:00|63753.8|63743.8|63753.3|63743.3|63761.2|63746.8|63753|63738.7|301
1638446100000|2021-12-02 11:55:00|63753.2|63743.2|63753.2|63743.2|63763.5|63748.6|63752.5|63738.1|310
1638446400000|2021-12-02 12:00:00|63753.1|63743.1|63755.7|63745.7|63760.3|63745.8|63748.5|63734|371
1638446700000|2021-12-02 12:05:00|63760.8|63740.8|63767.6|63757.6|63773|63758.1|63755.1|63740.4|400
1638447000000|2021-12-02 12:10:00|63767.5|63757.5|63768.9|63758.9|63773.2|63759.3|63762.6|63747.6|349
1638447300000|2021-12-02 12:15:00|63774|63754|63764.8|63754.8|63774|63759.1|63759.8|63746.2|380
1638447600000|2021-12-02 12:20:00|63764.9|63754.9|63761.6|63751.6|63768.7|63755.6|63758.4|63743.7|341
1638447900000|2021-12-02 12:25:00|63761.4|63751.4|63763.1|63753.1|63768.4|63754.8|63761.2|63747.6|369
1638448200000|2021-12-02 12:30:00|63763.4|63753.4|63773.7|63763.7|63778.2|63764.1|63763.4|63751.5|445
1638448500000|2021-12-02 12:35:00|63773.6|63763.6|63774|63764|63778|63764.3|63769.8|63755.6|399
1638448800000|2021-12-02 12:40:00|63773.9|63763.9|63775.1|63755.1|63780.7|63767|63767.8|63752.8|603
1638449100000|2021-12-02 12:45:00|63775|63755|63772.3|63762.3|63777.1|63762.5|63766.1|63751.8|450
1638449400000|2021-12-02 12:50:00|63772.2|63762.2|63768.6|63758.6|63775.4|63762.6|63765.1|63755.1|431
1638449700000|2021-12-02 12:55:00|63768.3|63758.3|63770.4|63750.4|63776.3|63762.3|63765.2|63750.4|469
1638450000000|2021-12-02 13:00:00|63764.2|63754.2|63761.9|63751.9|63775.7|63762|63761.3|63747.4|652
1638450300000|2021-12-02 13:05:00|63762.1|63752.1|63755.5|63745.5|63769.9|63759|63755.2|63740.7|595
1638450600000|2021-12-02 13:10:00|63755.6|63745.6|63759.8|63749.8|63763.6|63751.6|63754.6|63739.3|498
1638450900000|2021-12-02 13:15:00|63760.1|63750.1|63756.2|63746.2|63764.9|63750.2|63751.2|63736.5|517
1638451200000|2021-12-02 13:20:00|63756.6|63746.6|63748.7|63738.7|63761|63746.8|63746.2|63733.6|584
1638451500000|2021-12-02 13:25:00|63748.4|63738.4|63758|63738|63760.4|63746.9|63748.3|63736.3|545
1638451800000|2021-12-02 13:30:00|63757.9|63737.9|63758.6|63748.6|63762.6|63748.8|63752.4|63735.2|597
1638452100000|2021-12-02 13:35:00|63758.5|63748.5|63757.2|63747.2|63765.7|63751.1|63754.3|63741.5|502
1638452400000|2021-12-02 13:40:00|63757.1|63747.1|63771.8|63751.8|63772.3|63756.5|63751.4|63740.8|637
1638452700000|2021-12-02 13:45:00|63772|63752|63770|63760|63777.5|63762.9|63764.2|63751.5|564
1638453000000|2021-12-02 13:50:00|63769.9|63759.9|63774.3|63764.3|63779.6|63767.2|63769.9|63756.1|537
1638453300000|2021-12-02 13:55:00|63774.4|63764.4|63772.9|63762.9|63781.1|63767.5|63770.4|63760.4|557
1638453600000|2021-12-02 14:00:00|63773|63763|63779|63769|63780.1|63770.1|63770.5|63755.9|614
1638453900000|2021-12-02 14:05:00|63778.9|63768.9|63768|63758|63779.9|63769.9|63766.4|63752.9|600
1638454200000|2021-12-02 14:10:00|63768.1|63758.1|63762.4|63752.4|63768.1|63758.1|63757.2|63747.2|659
1638454500000|2021-12-02 14:15:00|63762.3|63752.3|63750.3|63740.3|63767.8|63753.8|63750|63737.3|612
1638454800000|2021-12-02 14:20:00|63749.9|63739.9|63750|63740|63754.8|63740.6|63742.7|63728.8|574
1638455100000|2021-12-02 14:25:00|63749.9|63739.9|63748.6|63738.6|63759.7|63745.6|63746.2|63734|621
1638455400000|2021-12-02 14:30:00|63748.9|63738.9|63756|63746|63757|63747|63742.4|63728.9|751
1638455700000|2021-12-02 14:35:00|63755.8|63745.8|63745.6|63735.6|63759.2|63748|63743.2|63728.5|803
1638456000000|2021-12-02 14:40:00|63745.5|63735.5|63740.7|63730.7|63748.4|63738.4|63739.3|63725.3|752
1638456300000|2021-12-02 14:45:00|63740.8|63730.8|63740.8|63730.8|63748.5|63733.9|63733.2|63719.1|710
1638456600000|2021-12-02 14:50:00|63740.4|63730.4|63745.3|63735.3|63747.1|63736.3|63740|63727.1|597
1638456900000|2021-12-02 14:55:00|63745.6|63735.6|63754.8|63744.8|63759.4|63747.7|63745.6|63735.6|630
1638457200000|2021-12-02 15:00:00|63753.3|63743.3|63753|63743|63760.5|63750.5|63743.7|63731|685
1638457500000|2021-12-02 15:05:00|63752.9|63742.9|63752.8|63742.8|63760.6|63745.6|63749.8|63736.4|573
1638457800000|2021-12-02 15:10:00|63752.7|63742.7|63751|63741|63758.3|63748.3|63750.2|63740.2|532
1638458100000|2021-12-02 15:15:00|63750.6|63740.6|63750.8|63740.8|63755.2|63745.2|63749.2|63739.2|456
1638458400000|2021-12-02 15:20:00|63751.2|63741.2|63752.5|63742.5|63762|63747.3|63750.8|63736.8|579
1638458700000|2021-12-02 15:25:00|63752.6|63742.6|63753.8|63743.8|63755.9|63745.9|63750.5|63740.5|602
1638459000000|2021-12-02 15:30:00|63753.7|63743.7|63752.8|63742.8|63756.4|63744.5|63748.1|63733.5|613
1638459300000|2021-12-02 15:35:00|63752.7|63742.7|63759|63739|63759.3|63744.2|63744.9|63733.7|666
1638459600000|2021-12-02 15:40:00|63758.9|63738.9|63750.5|63740.5|63762.2|63748.3|63749.9|63735.1|645
1638459900000|2021-12-02 15:45:00|63750.4|63740.4|63748.8|63738.8|63760.8|63745.6|63746.2|63731.3|714
1638460200000|2021-12-02 15:50:00|63748.2|63738.2|63750.3|63740.3|63757.2|63743.3|63745.5|63730.5|773
1638460500000|2021-12-02 15:55:00|63749.9|63739.9|63725.1|63715.1|63754.7|63741.8|63720.7|63705.7|839
1638460800000|2021-12-02 16:00:00|63725.8|63715.8|63723.6|63713.6|63731.9|63717.2|63718.8|63704|816
1638461100000|2021-12-02 16:05:00|63723.7|63713.7|63723|63713|63728.8|63715.4|63718.9|63703.8|632
1638461400000|2021-12-02 16:10:00|63723.1|63713.1|63721.7|63711.7|63731|63716.4|63721.6|63707.4|617
1638461700000|2021-12-02 16:15:00|63721.9|63711.9|63720.4|63710.4|63728.1|63715.5|63715.7|63705.7|616
1638462000000|2021-12-02 16:20:00|63720.6|63710.6|63721.6|63711.6|63729|63714.2|63719.1|63704.7|519
1638462300000|2021-12-02 16:25:00|63721.8|63711.8|63721.8|63711.8|63722.6|63712.6|63717.8|63707.8|564
1638462600000|2021-12-02 16:30:00|63721.3|63711.3|63723.4|63713.4|63729.5|63718.5|63718.2|63703.8|710
1638462900000|2021-12-02 16:35:00|63723.5|63713.5|63719.9|63709.9|63731.1|63715.9|63718.2|63706.6|598
1638463200000|2021-12-02 16:40:00|63720.1|63710.1|63728.4|63708.4|63730.9|63716.4|63718|63704.5|608
1638463500000|2021-12-02 16:45:00|63728.5|63708.5|63717.8|63707.8|63730.9|63716.2|63717.6|63702.5|569
1638463800000|2021-12-02 16:50:00|63717.7|63707.7|63715.8|63705.8|63719|63709|63715.6|63705.6|518
1638464100000|2021-12-02 16:55:00|63715.9|63705.9|63720.5|63710.5|63724.4|63714.4|63715.4|63705.4|559
1638464400000|2021-12-02 17:00:00|63720.6|63710.6|63730.1|63720.1|63739.3|63724.2|63720.3|63709.5|745
1638464700000|2021-12-02 17:05:00|63730|63720|63727.2|63717.2|63735|63725|63726.6|63713.7|609
1638465000000|2021-12-02 17:10:00|63727.3|63717.3|63733.4|63723.4|63733.4|63723.4|63726.8|63716.8|463
1638465300000|2021-12-02 17:15:00|63733.3|63723.3|63731|63721|63738.9|63725.5|63731|63716.6|402
1638465600000|2021-12-02 17:20:00|63730.9|63720.9|63712.4|63702.4|63732.4|63722.4|63711.3|63701.3|499
1638465900000|2021-12-02 17:25:00|63712.5|63702.5|63721.4|63711.4|63725.2|63713.8|63712.3|63702.3|493
1638466200000|2021-12-02 17:30:00|63721.3|63711.3|63724.6|63714.6|63727.6|63717.6|63720.4|63710.4|415
1638466500000|2021-12-02 17:35:00|63724.7|63714.7|63727.8|63717.8|63731.3|63717.9|63722.5|63710|606
1638466800000|2021-12-02 17:40:00|63727.7|63717.7|63727.2|63717.2|63736.7|63721.2|63726.5|63710.8|444
1638467100000|2021-12-02 17:45:00|63727|63717|63724.6|63714.6|63730.9|63717|63720.9|63707|351
1638467400000|2021-12-02 17:50:00|63724.7|63714.7|63726.6|63716.6|63734.2|63719.1|63724.6|63711.1|415
1638467700000|2021-12-02 17:55:00|63726.7|63716.7|63732|63722|63733.6|63723.4|63726.5|63712.1|443
1638468000000|2021-12-02 18:00:00|63732.1|63722.1|63759.1|63739.1|63760.2|63744.8|63731.8|63721.8|655
1638468300000|2021-12-02 18:05:00|63759|63739|63767.5|63757.5|63771|63758.6|63751.2|63736.5|561
1638468600000|2021-12-02 18:10:00|63767.4|63757.4|63759|63749|63772.8|63760.5|63758.3|63743.2|460
1638468900000|2021-12-02 18:15:00|63758.7|63748.7|63765.7|63755.7|63770.1|63756.1|63757.2|63745.5|444
1638469200000|2021-12-02 18:20:00|63765.5|63755.5|63774.8|63764.8|63779.2|63764.9|63763.4|63750|499
1638469500000|2021-12-02 18:25:00|63774.5|63764.5|63777.6|63757.6|63782.9|63767.2|63769.6|63755.1|589
1638469800000|2021-12-02 18:30:00|63777.7|63757.7|63768|63748|63780.1|63766.1|63763|63748|612
1638470100000|2021-12-02 18:35:00|63768.1|63748.1|63760|63750|63768.9|63754.1|63756.9|63741.9|554
1638470400000|2021-12-02 18:40:00|63759.8|63749.8|63754.8|63734.8|63770.1|63754.7|63744.5|63724.5|513
1638470700000|2021-12-02 18:45:00|63755|63735|63751.6|63731.6|63763.4|63748|63745.4|63727.5|514
1638471000000|2021-12-02 18:50:00|63751.7|63731.7|63745.8|63725.8|63752.5|63737|63740.3|63725.2|423
1638471300000|2021-12-02 18:55:00|63745.9|63725.9|63745.6|63725.6|63746.7|63731.1|63735.2|63718.9|491
1638471600000|2021-12-02 19:00:00|63745.5|63725.5|63735.2|63715.2|63745.6|63729|63733|63715.1|462
1638471900000|2021-12-02 19:05:00|63735.5|63715.5|63736|63716|63740.3|63723.2|63728.9|63714|505
1638472200000|2021-12-02 19:10:00|63736.2|63716.2|63731.1|63721.1|63737.3|63722.5|63730.1|63715.1|317
1638472500000|2021-12-02 19:15:00|63731.2|63721.2|63729.6|63719.6|63736.3|63721.5|63728.4|63713.7|323
1638472800000|2021-12-02 19:20:00|63729.3|63719.3|63729.4|63719.4|63730.2|63720.2|63729|63719|230
1638473100000|2021-12-02 19:25:00|63728.9|63718.9|63728.8|63718.8|63736.3|63722.6|63727.3|63712.4|301
1638473400000|2021-12-02 19:30:00|63728.9|63718.9|63737.6|63717.6|63738|63726.7|63727.6|63712.9|298
1638473700000|2021-12-02 19:35:00|63737.5|63717.5|63737.6|63717.6|63738.2|63727.2|63731.1|63717.4|394
1638474000000|2021-12-02 19:40:00|63737.7|63717.7|63730.9|63720.9|63742.1|63727.1|63729.1|63714.5|362
1638474300000|2021-12-02 19:45:00|63731|63721|63732.2|63722.2|63737.3|63722.4|63730.9|63715.8|209
1638474600000|2021-12-02 19:50:00|63732.3|63722.3|63735.1|63725.1|63741.6|63726.2|63730.5|63715.8|280
1638474900000|2021-12-02 19:55:00|63735.2|63725.2|63742.8|63722.8|63743|63727.7|63734.2|63720|355
1638475200000|2021-12-02 20:00:00|63742.5|63722.5|63744|63724|63746|63728.9|63738.7|63721.3|335
1638475500000|2021-12-02 20:05:00|63744.1|63724.1|63739|63719|63744.5|63729.5|63733.3|63718.1|236
1638475800000|2021-12-02 20:10:00|63738.9|63718.9|63743.4|63723.4|63745|63725|63738.6|63718.6|345
1638476100000|2021-12-02 20:15:00|63743.2|63723.2|63744.4|63724.4|63745.6|63729.4|63737.5|63721.8|237
1638476400000|2021-12-02 20:20:00|63744.6|63724.6|63745.6|63725.6|63746.1|63730.7|63739.8|63724.6|199
1638476700000|2021-12-02 20:25:00|63745.5|63725.5|63743.6|63723.6|63745.7|63730.7|63740|63721.4|188
1638477000000|2021-12-02 20:30:00|63743.5|63723.5|63736.8|63726.8|63743.6|63728.5|63733.6|63718.6|213
1638477300000|2021-12-02 20:35:00|63736.9|63726.9|63741.5|63721.5|63742.1|63727|63735.7|63721.1|153
1638477600000|2021-12-02 20:40:00|63741.7|63721.7|63737.3|63717.3|63741.8|63726.4|63735.9|63715.9|230
1638477900000|2021-12-02 20:45:00|63737.2|63717.2|63735.7|63715.7|63737.9|63717.9|63734.6|63714.6|245
1638478200000|2021-12-02 20:50:00|63735.4|63715.4|63735.4|63715.4|63739.8|63723.9|63730.4|63715|337
1638478500000|2021-12-02 20:55:00|63735.5|63715.5|63734.5|63714.5|63736.9|63719.1|63727.8|63709.2|335
1638478800000|2021-12-02 21:00:00|63734.3|63714.3|63733.3|63713.3|63734.5|63714.5|63733.1|63713.1|208
1638479100000|2021-12-02 21:05:00|63733.4|63713.4|63739.6|63719.6|63739.7|63719.7|63731.3|63711.3|201
1638479400000|2021-12-02 21:10:00|63739.7|63719.7|63733.4|63713.4|63741.1|63721.1|63732.2|63712.2|235
1638479700000|2021-12-02 21:15:00|63733.3|63713.3|63732.4|63712.4|63734.1|63714.1|63731.6|63711.6|159
1638480000000|2021-12-02 21:20:00|63732.5|63712.5|63732.1|63712.1|63733.1|63713.1|63731.7|63711.7|128
1638480300000|2021-12-02 21:25:00|63731.9|63711.9|63735.8|63715.8|63736.9|63716.9|63731.5|63711.5|144
1638480600000|2021-12-02 21:30:00|63736.1|63716.1|63736.1|63716.1|63736.7|63716.7|63735.5|63715.5|107
1638480900000|2021-12-02 21:35:00|63736|63716|63735.9|63715.9|63736.7|63716.7|63735.6|63715.6|113
1638481200000|2021-12-02 21:40:00|63736|63716|63736.4|63716.4|63738.8|63718.8|63733.3|63713.3|169
1638481500000|2021-12-02 21:45:00|63736.5|63716.5|63737.4|63717.4|63737.6|63717.6|63735.5|63715.5|111
1638481800000|2021-12-02 21:50:00|63737|63717|63736.4|63716.4|63738|63718|63735.6|63715.6|115
1638482100000|2021-12-02 21:55:00|63736.5|63716.5|63734.8|63714.8|63738.9|63718.9|63732.5|63712.5|136
1638482400000|2021-12-02 22:00:00|63736.1|63716.1|63748.6|63713.8|63752.7|63717.3|63735.8|63711.9|45
1638482700000|2021-12-02 22:05:00|63751.1|63712.9|63740|63720|63752.2|63720.8|63738.5|63711.6|89
1638483000000|2021-12-02 22:10:00|63755.4|63714.2|63761.7|63710.3|63766.2|63721.7|63735.5|63706.9|198
1638483300000|2021-12-02 22:15:00|63753.7|63703.2|63753.3|63713.9|63760|63726.9|63737.7|63702.6|333
1638483600000|2021-12-02 22:20:00|63754|63714|63762|63709.5|63763.9|63719.2|63733.2|63706.6|265
1638483900000|2021-12-02 22:25:00|63761.8|63709.7|63759.1|63708.8|63763.1|63720.5|63731.1|63705.3|226
1638484200000|2021-12-02 22:30:00|63755.9|63709.7|63754.8|63707|63762.4|63720.6|63739.7|63703.2|277
1638484500000|2021-12-02 22:35:00|63755.2|63706.1|63768.1|63705.6|63769|63721.7|63737.7|63703.8|295
1638484800000|2021-12-02 22:40:00|63767.6|63706.2|63763.5|63710|63773|63713.8|63759.3|63698.4|230
1638485100000|2021-12-02 22:45:00|63764.2|63707.7|63763.3|63710.9|63769.7|63717.5|63753.3|63705.4|191
1638485400000|2021-12-02 22:50:00|63761.9|63711.2|63756.5|63715|63768.8|63716.3|63754.9|63704.5|251
1638485700000|2021-12-02 22:55:00|63759.4|63714|63759.9|63713.8|63770.2|63718.6|63757.6|63706.7|183
1638486000000|2021-12-02 23:00:00|63762.9|63711.1|63761.7|63710.3|63771.4|63719|63754.8|63699.4|306
1638486300000|2021-12-02 23:05:00|63761.9|63710.4|63755.3|63714.6|63761.9|63719.4|63751.9|63707.9|432
1638486600000|2021-12-02 23:10:00|63756.5|63714.8|63751.4|63719.8|63757.1|63727.4|63744.7|63711.5|388
1638486900000|2021-12-02 23:15:00|63751.1|63720.3|63751.7|63718.9|63754.8|63726.2|63740.4|63716.2|245
1638487200000|2021-12-02 23:20:00|63745.8|63725.8|63751.7|63719.3|63754|63726.3|63742.1|63715.6|311
1638487500000|2021-12-02 23:25:00|63755|63716.2|63752|63720.4|63757.2|63726|63744.7|63713.5|277
1638487800000|2021-12-02 23:30:00|63752.1|63720.2|63751.3|63719.1|63755.9|63726.7|63743.8|63715.8|257
1638488100000|2021-12-02 23:35:00|63752|63718.6|63755.6|63716.9|63759.6|63726.4|63745|63711.7|247
1638488400000|2021-12-02 23:40:00|63746|63716.7|63756.3|63715.9|63760|63726.3|63745.4|63712.3|223
1638488700000|2021-12-02 23:45:00|63754.6|63717.4|63752.7|63720.2|63756.8|63727|63744.9|63715.2|224
1638489000000|2021-12-02 23:50:00|63751.9|63721.4|63745.1|63725.1|63757.6|63727.7|63744.8|63714.2|405
1638489300000|2021-12-02 23:55:00|63744.9|63724.9|63755.5|63717.3|63757.6|63726|63744.2|63714.5|416
1638489600000|2021-12-03 00:00:00|63754.2|63724.2|63749.1|63729.1|63756.7|63730.5|63748.5|63722.7|311
1638489900000|2021-12-03 00:05:00|63749.2|63729.2|63742.3|63722.3|63749.4|63729.4|63741.9|63721.9|271
1638490200000|2021-12-03 00:10:00|63742.2|63722.2|63749.2|63729.2|63750.3|63730.3|63741.2|63721.2|237
1638490500000|2021-12-03 00:15:00|63748.9|63728.9|63755.9|63735.9|63757.9|63737.9|63748.3|63728.3|385
1638490800000|2021-12-03 00:20:00|63755.8|63735.8|63756.5|63736.5|63758.4|63738.4|63755.5|63735.5|182
1638491100000|2021-12-03 00:25:00|63756.4|63736.4|63757.4|63737.4|63758.3|63738.3|63756|63736|204
1638491400000|2021-12-03 00:30:00|63757.7|63737.7|63757.3|63737.3|63761.4|63741.4|63755.5|63735.5|314
1638491700000|2021-12-03 00:35:00|63757.2|63737.2|63756.5|63736.5|63758.4|63742.8|63750.4|63735.8|305
1638492000000|2021-12-03 00:40:00|63756.6|63736.6|63756.8|63736.8|63758.4|63742.6|63750.1|63735.3|248
1638492300000|2021-12-03 00:45:00|63756.7|63736.7|63761.1|63741.1|63766.6|63746.6|63752.3|63736.5|364
1638492600000|2021-12-03 00:50:00|63760.8|63740.8|63760.1|63740.1|63766.9|63746.9|63757.8|63737.8|500
1638492900000|2021-12-03 00:55:00|63759.9|63739.9|63769.1|63749.1|63769.8|63749.8|63757.8|63737.8|457
1638493200000|2021-12-03 01:00:00|63769|63749|63768.6|63748.6|63771.8|63755|63760.5|63743.7|663
1638493500000|2021-12-03 01:05:00|63768.7|63748.7|63768.2|63748.2|63771|63754.1|63761.2|63743.5|642
1638493800000|2021-12-03 01:10:00|63768|63748|63770.3|63750.3|63772.3|63753.9|63761.3|63744.4|584
1638494100000|2021-12-03 01:15:00|63769.8|63749.8|63774.5|63754.5|63775.1|63755.1|63767.7|63747.7|692
1638494400000|2021-12-03 01:20:00|63774.4|63754.4|63772|63752|63776.5|63758.4|63765.9|63750|531
1638494700000|2021-12-03 01:25:00|63772.1|63752.1|63774.9|63754.9|63779.6|63761.7|63768.1|63751.8|527
1638495000000|2021-12-03 01:30:00|63770.2|63760.2|63761|63751|63787.9|63770.7|63760.7|63745|782
1638495300000|2021-12-03 01:35:00|63761.4|63751.4|63762.6|63752.6|63770.6|63756.3|63758.2|63741.9|737
1638495600000|2021-12-03 01:40:00|63762.7|63752.7|63756.7|63736.7|63767.2|63753.7|63751.9|63735.9|682
1638495900000|2021-12-03 01:45:00|63756.6|63736.6|63751.7|63731.7|63761.8|63749|63746.8|63729.6|809
1638496200000|2021-12-03 01:50:00|63751.8|63731.8|63753.2|63743.2|63761.1|63746.2|63745.6|63731.8|705
1638496500000|2021-12-03 01:55:00|63753.3|63743.3|63753.4|63743.4|63763.3|63747.9|63752.1|63738|646
1638496800000|2021-12-03 02:00:00|63753.5|63743.5|63752.6|63742.6|63759|63749|63750.7|63740.7|548
1638497100000|2021-12-03 02:05:00|63753.1|63743.1|63755.5|63735.5|63759.1|63744.7|63743|63733|498
1638497400000|2021-12-03 02:10:00|63755.6|63735.6|63748|63738|63757.8|63743.1|63747.3|63732.6|580
1638497700000|2021-12-03 02:15:00|63747.7|63737.7|63745.8|63735.8|63753|63739.9|63742.3|63727.3|595
1638498000000|2021-12-03 02:20:00|63745.9|63735.9|63751.3|63741.3|63752.5|63742.5|63745.6|63735.6|467
1638498300000|2021-12-03 02:25:00|63751.2|63741.2|63748.9|63738.9|63760.2|63745.6|63748.5|63733.8|506
1638498600000|2021-12-03 02:30:00|63748.8|63738.8|63751.6|63741.6|63753|63741.9|63747.7|63733|472
1638498900000|2021-12-03 02:35:00|63751.7|63741.7|63752|63742|63753.5|63743.5|63751.4|63741.4|358
1638499200000|2021-12-03 02:40:00|63752.1|63742.1|63762.1|63742.1|63762.6|63747|63749.4|63739.4|467
1638499500000|2021-12-03 02:45:00|63762.3|63742.3|63754.4|63744.4|63763.6|63748.1|63753.6|63741.7|424
1638499800000|2021-12-03 02:50:00|63754.5|63744.5|63756.1|63746.1|63763.1|63748.2|63752.9|63738.4|534
1638500100000|2021-12-03 02:55:00|63757.1|63747.1|63760.1|63750.1|63768.6|63753.5|63753.1|63739.2|723
1638500400000|2021-12-03 03:00:00|63760.3|63750.3|63759.7|63749.7|63766|63751.7|63757.1|63742.5|484
1638500700000|2021-12-03 03:05:00|63758.7|63748.7|63762.6|63752.6|63764|63754|63758.7|63748.7|439
1638501000000|2021-12-03 03:10:00|63762.5|63752.5|63754.8|63744.8|63764.4|63754.4|63753.5|63743.5|538
1638501300000|2021-12-03 03:15:00|63755.7|63745.7|63753.4|63743.4|63762.4|63748.1|63753.1|63739.5|499
1638501600000|2021-12-03 03:20:00|63753.3|63743.3|63753.8|63743.8|63757.5|63747.5|63750.5|63740.5|414
1638501900000|2021-12-03 03:25:00|63753.9|63743.9|63748.2|63738.2|63756.3|63744.1|63747.7|63736.2|389
1638502200000|2021-12-03 03:30:00|63748.1|63738.1|63753.2|63743.2|63757.4|63744.6|63748.1|63736.6|409
1638502500000|2021-12-03 03:35:00|63753.3|63743.3|63747.1|63737.1|63753.6|63743.3|63746.6|63732.1|341
1638502800000|2021-12-03 03:40:00|63747.2|63737.2|63736|63726|63751.7|63737.5|63735.1|63725.1|439
1638503100000|2021-12-03 03:45:00|63735.9|63725.9|63738.2|63728.2|63742.9|63728.8|63735.9|63722.8|319
1638503400000|2021-12-03 03:50:00|63738.3|63728.3|63739.3|63729.3|63743.8|63729.5|63735.7|63722|310
1638503700000|2021-12-03 03:55:00|63739.5|63729.5|63738.1|63728.1|63746.7|63731.8|63738.1|63723.7|429
1638504000000|2021-12-03 04:00:00|63738.2|63728.2|63746.8|63726.8|63748.5|63732.6|63737.2|63723|376
1638504300000|2021-12-03 04:05:00|63746.9|63726.9|63742.7|63732.7|63747.7|63732.8|63741|63726|253
1638504600000|2021-12-03 04:10:00|63742.6|63732.6|63746.3|63726.3|63747.4|63732.7|63741.3|63726.2|335
1638504900000|2021-12-03 04:15:00|63746.4|63726.4|63740.6|63730.6|63746.4|63731|63739.6|63725.5|294
1638505200000|2021-12-03 04:20:00|63740.5|63730.5|63740.6|63730.6|63741.8|63731.8|63739.9|63729.9|316
1638505500000|2021-12-03 04:25:00|63740.8|63730.8|63740.4|63730.4|63740.8|63730.8|63739.1|63729.1|345
1638505800000|2021-12-03 04:30:00|63740.2|63730.2|63739.8|63729.8|63745.6|63732|63739.2|63725.5|320
1638506100000|2021-12-03 04:35:00|63739.7|63729.7|63740.1|63730.1|63744.8|63730.5|63738.6|63724.3|271
1638506400000|2021-12-03 04:40:00|63739.9|63729.9|63741.7|63721.7|63744.2|63729.9|63735.9|63721.1|322
1638506700000|2021-12-03 04:45:00|63741.9|63721.9|63736.1|63726.1|63742|63727.3|63736.1|63721.5|257
1638507000000|2021-12-03 04:50:00|63736.2|63726.2|63738.5|63718.5|63739.5|63726.7|63735.4|63716.2|226
1638507300000|2021-12-03 04:55:00|63738.6|63718.6|63737.8|63727.8|63741.8|63730.8|63732.5|63717|477
1638507600000|2021-12-03 05:00:00|63737.7|63727.7|63736.8|63726.8|63739.1|63729.1|63736.1|63726.1|427
1638507900000|2021-12-03 05:05:00|63736.9|63726.9|63719.6|63709.6|63739.9|63727.1|63719.1|63703.8|471
1638508200000|2021-12-03 05:10:00|63719.5|63709.5|63712.6|63702.6|63723.3|63711.2|63711|63697.7|469
1638508500000|2021-12-03 05:15:00|63712.5|63702.5|63716.3|63706.3|63722.1|63708.2|63711.1|63697|528
1638508800000|2021-12-03 05:20:00|63716.5|63706.5|63715.2|63705.2|63718.1|63708.1|63711.4|63701.4|441
1638509100000|2021-12-03 05:25:00|63715.3|63705.3|63713.1|63703.1|63719.3|63705.4|63711.2|63696.1|553
1638509400000|2021-12-03 05:30:00|63713.2|63703.2|63709.8|63699.8|63717.8|63703.2|63708.3|63691.9|483
1638509700000|2021-12-03 05:35:00|63709.9|63699.9|63702.2|63692.2|63715.5|63700.7|63698.3|63684|496
1638510000000|2021-12-03 05:40:00|63702.3|63692.3|63707.2|63697.2|63713.8|63699.3|63701.2|63691.2|596
1638510300000|2021-12-03 05:45:00|63707.3|63697.3|63708.5|63698.5|63710.2|63700.2|63704|63694|541
1638510600000|2021-12-03 05:50:00|63708.6|63698.6|63708|63698|63713.8|63703.8|63707.1|63697.1|379
1638510900000|2021-12-03 05:55:00|63707.6|63697.6|63703.8|63693.8|63708|63698|63700.7|63690.7|549
1638511200000|2021-12-03 06:00:00|63703.6|63693.6|63695|63685|63704.2|63694.2|63687.7|63677.7|455
1638511500000|2021-12-03 06:05:00|63694.9|63684.9|63694.6|63684.6|63697.3|63687.3|63690.9|63680.9|443
1638511800000|2021-12-03 06:10:00|63694.1|63684.1|63697.2|63687.2|63698.6|63688.6|63693.4|63683.4|387
1638512100000|2021-12-03 06:15:00|63697|63687|63699.3|63689.3|63702.4|63692.4|63696.5|63686.5|378
1638512400000|2021-12-03 06:20:00|63699.4|63689.4|63696.9|63686.9|63701.8|63689.4|63694.7|63681.8|357
1638512700000|2021-12-03 06:25:00|63696.8|63686.8|63701.9|63691.9|63702.2|63692.2|63696.2|63686.2|373
1638513000000|2021-12-03 06:30:00|63701.7|63691.7|63706.5|63696.5|63709.2|63696.7|63701.7|63689.2|357
1638513300000|2021-12-03 06:35:00|63706.4|63696.4|63707.2|63697.2|63711.4|63701.4|63706.3|63696.3|345
1638513600000|2021-12-03 06:40:00|63707.1|63697.1|63714.9|63704.9|63717.9|63705.1|63706.6|63692|419
1638513900000|2021-12-03 06:45:00|63715|63705|63714.3|63704.3|63718.6|63708.6|63713.1|63703.1|307
1638514200000|2021-12-03 06:50:00|63714.1|63704.1|63711.2|63701.2|63720.2|63706|63709|63699|461
1638514500000|2021-12-03 06:55:00|63711.4|63701.4|63705.9|63695.9|63714|63704|63701.6|63687.2|546
1638514800000|2021-12-03 07:00:00|63705.6|63695.6|63705.9|63695.9|63709.6|63697.8|63702.4|63689.6|481
1638515100000|2021-12-03 07:05:00|63705.8|63695.8|63709.3|63699.3|63712.6|63702.4|63705|63692.6|545
1638515400000|2021-12-03 07:10:00|63709.4|63699.4|63714.4|63704.4|63714.7|63704.7|63708|63698|512
1638515700000|2021-12-03 07:15:00|63714.3|63704.3|63711.7|63701.7|63715.7|63705.7|63711.5|63701.5|418
1638516000000|2021-12-03 07:20:00|63711.9|63701.9|63716|63706|63716.2|63706.2|63709.5|63699.5|378
1638516300000|2021-12-03 07:25:00|63715.9|63705.9|63728.7|63718.7|63729.4|63719.4|63715.8|63705.8|415
1638516600000|2021-12-03 07:30:00|63729|63719|63722.2|63712.2|63730.4|63720.4|63721.4|63707.7|498
1638516900000|2021-12-03 07:35:00|63722.3|63712.3|63722.9|63712.9|63728.3|63715|63719.8|63708.3|337
1638517200000|2021-12-03 07:40:00|63723|63713|63721.5|63711.5|63723.5|63713.5|63720.4|63710.4|304
1638517500000|2021-12-03 07:45:00|63721.6|63711.6|63721.1|63711.1|63723.4|63713.4|63719.5|63709.5|386
1638517800000|2021-12-03 07:50:00|63721|63711|63714.2|63704.2|63722.2|63712.2|63712.8|63702.8|520
1638518100000|2021-12-03 07:55:00|63714.3|63704.3|63704.2|63694.2|63714.9|63704.9|63702.4|63692.4|495
1638518400000|2021-12-03 08:00:00|63704|63694|63715|63705|63716.4|63706.4|63703|63693|447
1638518700000|2021-12-03 08:05:00|63714.5|63704.5|63722.7|63712.7|63723|63713|63714.1|63704.1|441
1638519000000|2021-12-03 08:10:00|63722.5|63712.5|63716.3|63706.3|63723.4|63713.4|63715.7|63705.7|363
1638519300000|2021-12-03 08:15:00|63716.4|63706.4|63717.6|63707.6|63722.1|63712.1|63715|63705|384
1638519600000|2021-12-03 08:20:00|63717.7|63707.7|63713.9|63703.9|63728.7|63718.7|63712.3|63697.9|516
1638519900000|2021-12-03 08:25:00|63717.9|63697.9|63715.6|63695.6|63724|63710.9|63710.3|63695.6|535
1638520200000|2021-12-03 08:30:00|63715.7|63695.7|63720|63710|63721.6|63711.6|63710.4|63695.7|489
1638520500000|2021-12-03 08:35:00|63720.3|63710.3|63721.9|63711.9|63726.1|63713.2|63719|63706.1|455
1638520800000|2021-12-03 08:40:00|63721.6|63711.6|63725.3|63715.3|63727|63717|63719.6|63709.6|413
1638521100000|2021-12-03 08:45:00|63725.2|63715.2|63730|63720|63738.2|63723.2|63724.4|63714.4|439
1638521400000|2021-12-03 08:50:00|63729.9|63719.9|63743.9|63733.9|63745|63735|63729.8|63719.8|450
1638521700000|2021-12-03 08:55:00|63744|63734|63743.6|63733.6|63753.2|63743.2|63737.9|63727.9|522
1638522000000|2021-12-03 09:00:00|63743.8|63733.8|63733.8|63723.8|63749.9|63737.2|63730.6|63717.2|449
1638522300000|2021-12-03 09:05:00|63733.9|63723.9|63741.7|63731.7|63741.7|63731.7|63732.4|63720.2|436
1638522600000|2021-12-03 09:10:00|63741.6|63731.6|63737.7|63727.7|63741.8|63731.8|63737.4|63727.4|305
1638522900000|2021-12-03 09:15:00|63738.4|63728.4|63733.7|63723.7|63742.2|63732.2|63733|63723|434
1638523200000|2021-12-03 09:20:00|63733.8|63723.8|63736.8|63726.8|63738.4|63728.4|63730.1|63720.1|474
1638523500000|2021-12-03 09:25:00|63736.6|63726.6|63734|63724|63739.9|63729.9|63731.7|63721.7|444
1638523800000|2021-12-03 09:30:00|63733.9|63723.9|63738.1|63728.1|63743.1|63728.4|63731.4|63717.6|402
1638524100000|2021-12-03 09:35:00|63737.2|63727.2|63735.3|63725.3|63737.2|63727.2|63734.1|63724.1|394
1638524400000|2021-12-03 09:40:00|63735.4|63725.4|63735|63725|63736.6|63726.6|63733.1|63723.1|336
1638524700000|2021-12-03 09:45:00|63735.2|63725.2|63741.5|63721.5|63742.2|63728.4|63733.2|63721.3|386
1638525000000|2021-12-03 09:50:00|63736.6|63726.6|63739.8|63729.8|63744.1|63730.5|63735.7|63722.3|423
1638525300000|2021-12-03 09:55:00|63739.9|63729.9|63740.5|63730.5|63747.6|63734.2|63738|63725.8|472
1638525600000|2021-12-03 10:00:00|63740.3|63730.3|63733.4|63723.4|63744.6|63730.4|63731.1|63721.1|412
1638525900000|2021-12-03 10:05:00|63733.3|63723.3|63730.1|63720.1|63738.7|63723.7|63729.5|63718.4|325
1638526200000|2021-12-03 10:10:00|63730.3|63720.3|63724|63714|63732.8|63722|63722.2|63708.2|338
1638526500000|2021-12-03 10:15:00|63724.6|63714.6|63729.9|63719.9|63734.9|63720.4|63723.1|63708.9|368
1638526800000|2021-12-03 10:20:00|63730|63720|63721.7|63711.7|63736.5|63722.3|63715.6|63700.9|380
1638527100000|2021-12-03 10:25:00|63722.1|63712.1|63719.1|63709.1|63727.1|63713.5|63717|63706.9|405
1638527400000|2021-12-03 10:30:00|63719.3|63709.3|63723.5|63713.5|63723.6|63713.6|63716|63706|363
1638527700000|2021-12-03 10:35:00|63723.4|63713.4|63718.1|63708.1|63731.4|63716.6|63714.3|63699.6|475
1638528000000|2021-12-03 10:40:00|63718|63708|63713.1|63703.1|63720|63710|63712.7|63702.7|379
1638528300000|2021-12-03 10:45:00|63713.2|63703.2|63714.2|63704.2|63716.2|63706.2|63712.1|63702.1|430
1638528600000|2021-12-03 10:50:00|63714.1|63704.1|63716.4|63706.4|63721.4|63707.7|63713.9|63701.4|418
1638528900000|2021-12-03 10:55:00|63716.6|63706.6|63723.8|63703.8|63729.9|63714.8|63716.6|63703.8|439
1638529200000|2021-12-03 11:00:00|63723.9|63703.9|63709.5|63699.5|63724.5|63709.3|63708.3|63693.8|416
1638529500000|2021-12-03 11:05:00|63709.6|63699.6|63709.1|63699.1|63717.7|63703.8|63708.9|63694|376
1638529800000|2021-12-03 11:10:00|63709.2|63699.2|63707.4|63697.4|63713.9|63699.3|63706.6|63693.1|295
1638530100000|2021-12-03 11:15:00|63707.6|63697.6|63704.4|63694.4|63714.7|63700|63703.2|63688.3|365
1638530400000|2021-12-03 11:20:00|63704.3|63694.3|63706.1|63696.1|63711.6|63696.2|63702.6|63687.5|322
1638530700000|2021-12-03 11:25:00|63706|63696|63706.7|63686.7|63711.4|63696.7|63698.6|63683.7|404
1638531000000|2021-12-03 11:30:00|63706.3|63686.3|63701.4|63691.4|63707.5|63694|63701.1|63686|355
1638531300000|2021-12-03 11:35:00|63701.3|63691.3|63700.5|63690.5|63705.5|63691.4|63698.4|63685.1|275
1638531600000|2021-12-03 11:40:00|63700.6|63690.6|63705.6|63695.6|63705.8|63695.8|63696.7|63683|432
1638531900000|2021-12-03 11:45:00|63705.5|63695.5|63702.3|63692.3|63709.1|63696.3|63701.7|63689.1|283
1638532200000|2021-12-03 11:50:00|63702|63692|63708.9|63698.9|63709|63699|63702|63692|425
1638532500000|2021-12-03 11:55:00|63709|63699|63705.8|63695.8|63710.9|63700.9|63704.4|63694.4|296
1638532800000|2021-12-03 12:00:00|63705.7|63695.7|63710.2|63700.2|63716.4|63702.6|63704.9|63694.9|395
1638533100000|2021-12-03 12:05:00|63710.3|63700.3|63722.2|63712.2|63726.6|63712.2|63710|63695.8|407
1638533400000|2021-12-03 12:10:00|63722.1|63712.1|63719.9|63709.9|63723.6|63712.1|63716.3|63702.7|361
1638533700000|2021-12-03 12:15:00|63719.8|63709.8|63716.7|63706.7|63728|63713.2|63716.5|63705.8|340
1638534000000|2021-12-03 12:20:00|63716.9|63706.9|63717.3|63707.3|63723.1|63709.7|63711.2|63696.5|360
1638534300000|2021-12-03 12:25:00|63717.4|63707.4|63719.5|63709.5|63725.2|63710.7|63717.3|63705|267
1638534600000|2021-12-03 12:30:00|63719.4|63709.4|63721.1|63711.1|63727.4|63713.6|63719.4|63704.6|432
1638534900000|2021-12-03 12:35:00|63721|63711|63720.1|63710.1|63722.7|63712.7|63719.5|63709.5|284
1638535200000|2021-12-03 12:40:00|63720|63710|63719.2|63709.2|63725|63711.7|63719.1|63704|291
1638535500000|2021-12-03 12:45:00|63719.1|63709.1|63715.5|63705.5|63724.6|63710.9|63712.9|63702.4|327
1638535800000|2021-12-03 12:50:00|63715.8|63705.8|63716.5|63706.5|63720|63707.3|63714.6|63700|277
1638536100000|2021-12-03 12:55:00|63716.6|63706.6|63714.5|63704.5|63721.6|63707.2|63713.2|63698.5|449
1638536400000|2021-12-03 13:00:00|63714.2|63704.2|63719.1|63699.1|63721.8|63707|63711.9|63697.6|639
1638536700000|2021-12-03 13:05:00|63719|63699|63708.6|63698.6|63719|63705.4|63707.4|63697.4|592
1638537000000|2021-12-03 13:10:00|63708.7|63698.7|63707.6|63697.6|63718.6|63706.7|63705.6|63691.7|493
1638537300000|2021-12-03 13:15:00|63707.8|63697.8|63709|63699|63715.3|63700.4|63704.7|63690|513
1638537600000|2021-12-03 13:20:00|63708.9|63698.9|63714.6|63704.6|63724|63709.1|63707.7|63692.8|560
1638537900000|2021-12-03 13:25:00|63719.8|63699.8|63723.3|63689.6|63726.2|63708|63715.3|63689|639
1638538200000|2021-12-03 13:30:00|63724.3|63691.6|63709.6|63689.6|63728|63696.5|63678|63658|975
1638538500000|2021-12-03 13:35:00|63709.7|63689.7|63699.6|63679.6|63710.7|63694.9|63684.8|63669|1027
1638538800000|2021-12-03 13:40:00|63699.7|63679.7|63702.8|63692.8|63716.9|63701.3|63696.6|63679.7|911
1638539100000|2021-12-03 13:45:00|63703.5|63693.5|63724|63704|63737.8|63717.8|63700.3|63684.1|928
1638539400000|2021-12-03 13:50:00|63723.8|63703.8|63721.8|63701.8|63735.4|63720.6|63715.7|63701|875
1638539700000|2021-12-03 13:55:00|63721.7|63701.7|63718.1|63708.1|63728.4|63712.5|63700.3|63682.8|828
1638540000000|2021-12-03 14:00:00|63717.6|63707.6|63734.4|63724.4|63744.1|63734|63717.5|63707.5|890
1638540300000|2021-12-03 14:05:00|63734.6|63724.6|63757.5|63737.5|63758.5|63742.7|63721|63705.8|819
1638540600000|2021-12-03 14:10:00|63758.2|63738.2|63744|63734|63761.4|63745.6|63743.5|63728.3|815
1638540900000|2021-12-03 14:15:00|63743.3|63733.3|63742.4|63732.4|63755.3|63740|63737.9|63724.6|847
1638541200000|2021-12-03 14:20:00|63742.3|63732.3|63752.6|63742.6|63758.1|63743.7|63740.6|63725.6|751
1638541500000|2021-12-03 14:25:00|63752.5|63742.5|63742.5|63732.5|63753.4|63743.4|63740.6|63728|657
1638541800000|2021-12-03 14:30:00|63742.1|63732.1|63772.8|63752.8|63773.1|63758.1|63730.5|63718.1|934
1638542100000|2021-12-03 14:35:00|63772.6|63752.6|63756.8|63746.8|63776.5|63761.5|63754.9|63740.5|838
1638542400000|2021-12-03 14:40:00|63756.9|63746.9|63771.4|63751.4|63774.5|63759.5|63755.4|63740.6|756
1638542700000|2021-12-03 14:45:00|63771.6|63751.6|63767.1|63757.1|63778.6|63765.6|63763.8|63748.8|776
1638543000000|2021-12-03 14:50:00|63767.2|63757.2|63772.2|63762.2|63775.9|63762.2|63758|63748|793
1638543300000|2021-12-03 14:55:00|63771.8|63761.8|63775.7|63755.7|63777.1|63762|63763.8|63749|764
1638543600000|2021-12-03 15:00:00|63777.1|63757.1|63781.1|63771.1|63785.9|63773.9|63772.3|63756.8|777
1638543900000|2021-12-03 15:05:00|63780.8|63770.8|63785|63775|63786.5|63776.5|63777.4|63767.4|615
1638544200000|2021-12-03 15:10:00|63784.2|63774.2|63795.2|63785.2|63795.6|63785.6|63775.5|63765.5|634
1638544500000|2021-12-03 15:15:00|63796.5|63786.5|63786.7|63776.7|63799.1|63789.1|63781|63768.7|689
1638544800000|2021-12-03 15:20:00|63786.6|63776.6|63780.1|63770.1|63792.2|63777.1|63779.8|63766.7|601
1638545100000|2021-12-03 15:25:00|63779.9|63769.9|63790.1|63780.1|63792.6|63780.7|63776.5|63765.8|684
1638545400000|2021-12-03 15:30:00|63790.3|63780.3|63794.8|63784.8|63800.4|63786.6|63786.7|63776.7|692
1638545700000|2021-12-03 15:35:00|63794.9|63784.9|63794.2|63784.2|63799|63786|63787.2|63776.1|630
1638546000000|2021-12-03 15:40:00|63794.1|63784.1|63796.2|63786.2|63801.4|63789.5|63789.1|63779.1|593
1638546300000|2021-12-03 15:45:00|63796.3|63786.3|63798.9|63788.9|63805.5|63793.7|63795.2|63785|613
1638546600000|2021-12-03 15:50:00|63798.7|63788.7|63787.5|63767.5|63801.4|63788.8|63771.9|63761.5|751
1638546900000|2021-12-03 15:55:00|63787.4|63767.4|63777.5|63767.5|63796.9|63783.5|63774.3|63759.5|792
1638547200000|2021-12-03 16:00:00|63777.6|63767.6|63781.4|63771.4|63793.3|63778.6|63777.6|63765.7|748
1638547500000|2021-12-03 16:05:00|63781.6|63771.6|63757.8|63747.8|63789.8|63774.9|63757.2|63742.1|768
1638547800000|2021-12-03 16:10:00|63758|63748|63772.1|63752.1|63772.8|63761.9|63753.9|63739.2|755
1638548100000|2021-12-03 16:15:00|63772|63752|63779.3|63769.3|63787.5|63772.4|63761.8|63747.8|730
1638548400000|2021-12-03 16:20:00|63779.4|63769.4|63775.4|63765.4|63787.5|63773|63772.4|63759.9|712
1638548700000|2021-12-03 16:25:00|63775.5|63765.5|63762.2|63752.2|63776.5|63766.5|63762|63747.6|646
1638549000000|2021-12-03 16:30:00|63762.4|63752.4|63759.9|63749.9|63764.7|63752.8|63756|63741.5|702
1638549300000|2021-12-03 16:35:00|63760.3|63750.3|63761.7|63751.7|63767|63752.8|63755.9|63741.4|731
1638549600000|2021-12-03 16:40:00|63761.5|63751.5|63774.6|63754.6|63775.1|63759.1|63759.5|63744.6|734
1638549900000|2021-12-03 16:45:00|63774.7|63754.7|63770.3|63760.3|63782.9|63769.5|63769.6|63754.2|744
1638550200000|2021-12-03 16:50:00|63770.4|63760.4|63767.5|63747.5|63783.1|63769|63762.3|63746.9|800
1638550500000|2021-12-03 16:55:00|63767.4|63747.4|63767|63757|63777.1|63763|63762.3|63747.3|734
1638550800000|2021-12-03 17:00:00|63767.1|63757.1|63775|63765|63778|63765.5|63766.2|63751.6|554
1638551100000|2021-12-03 17:05:00|63774.9|63764.9|63775.8|63765.8|63787.9|63772.1|63772.9|63758.7|486
1638551400000|2021-12-03 17:10:00|63776.1|63766.1|63779|63769|63783|63769.4|63768.9|63758.3|531
1638551700000|2021-12-03 17:15:00|63779.4|63769.4|63768.9|63758.9|63781|63771|63766.6|63752.5|628
1638552000000|2021-12-03 17:20:00|63769.1|63759.1|63763.7|63753.7|63779.6|63764.7|63763.3|63747.9|610
1638552300000|2021-12-03 17:25:00|63763.6|63753.6|63745.4|63725.4|63768.8|63755|63743.1|63723.1|748
1638552600000|2021-12-03 17:30:00|63745.2|63725.2|63736.6|63716.6|63748.8|63734.1|63735.9|63715.9|742
1638552900000|2021-12-03 17:35:00|63736.5|63716.5|63727.6|63707.6|63738|63718|63722.3|63702.3|761
1638553200000|2021-12-03 17:40:00|63727.7|63707.7|63724.4|63714.4|63729.9|63715.2|63718.4|63702.9|749
1638553500000|2021-12-03 17:45:00|63724.3|63714.3|63733.5|63723.5|63740.8|63726.5|63723.4|63708.1|690
1638553800000|2021-12-03 17:50:00|63733.7|63723.7|63737.2|63727.2|63742.8|63728.6|63729.4|63714.5|714
1638554100000|2021-12-03 17:55:00|63737.1|63727.1|63740.4|63730.4|63750.8|63735.9|63735.3|63722.5|580
1638554400000|2021-12-03 18:00:00|63740.5|63730.5|63747.5|63737.5|63753.4|63738.8|63740.5|63726.1|682
1638554700000|2021-12-03 18:05:00|63747.4|63737.4|63735.1|63725.1|63751|63738|63733|63718.3|642
1638555000000|2021-12-03 18:10:00|63735|63725|63736.4|63726.4|63745.9|63731.4|63734.9|63724.9|588
1638555300000|2021-12-03 18:15:00|63736.5|63726.5|63732.5|63722.5|63743.7|63730.5|63731.8|63717.7|593
1638555600000|2021-12-03 18:20:00|63732.4|63722.4|63725.6|63715.6|63735.7|63722.9|63723.8|63709.1|602
1638555900000|2021-12-03 18:25:00|63725.5|63715.5|63730.5|63720.5|63734.4|63721.2|63724.8|63710.3|688
1638556200000|2021-12-03 18:30:00|63730.4|63720.4|63730.6|63720.6|63739.1|63725.8|63727.3|63713.9|597
1638556500000|2021-12-03 18:35:00|63730.7|63720.7|63739.7|63729.7|63750.7|63736.6|63730.7|63717.2|619
1638556800000|2021-12-03 18:40:00|63739.8|63729.8|63744.5|63724.5|63747.3|63732.1|63737|63721.2|581
1638557100000|2021-12-03 18:45:00|63744.7|63724.7|63742.3|63732.3|63752.3|63738.2|63737.7|63722.9|546
1638557400000|2021-12-03 18:50:00|63742.4|63732.4|63747.3|63737.3|63752.1|63737.7|63738.6|63724.9|609
1638557700000|2021-12-03 18:55:00|63747.4|63737.4|63740.9|63730.9|63751.4|63738.5|63740.2|63725.8|435
1638558000000|2021-12-03 19:00:00|63741.1|63731.1|63745.7|63735.7|63751.1|63736.1|63741.1|63726.9|501
1638558300000|2021-12-03 19:05:00|63745.6|63735.6|63751.9|63731.9|63753.1|63738.6|63742.5|63727.5|466
1638558600000|2021-12-03 19:10:00|63752|63732|63746.3|63736.3|63753|63739|63743.2|63728.7|456
1638558900000|2021-12-03 19:15:00|63746.4|63736.4|63736|63726|63751.5|63736.8|63734.9|63721.1|489
1638559200000|2021-12-03 19:20:00|63735.8|63725.8|63729.8|63719.8|63753.1|63737.8|63729|63714.5|602
1638559500000|2021-12-03 19:25:00|63729.9|63719.9|63730|63720|63736.2|63721.2|63726.3|63713.2|508
1638559800000|2021-12-03 19:30:00|63730.2|63720.2|63732.6|63722.6|63738.6|63722.9|63728|63713.9|472
1638560100000|2021-12-03 19:35:00|63732.5|63722.5|63735.2|63725.2|63741.8|63727.3|63730.9|63716.9|526
1638560400000|2021-12-03 19:40:00|63735.6|63725.6|63729|63719|63741.1|63726.2|63727.2|63711|441
1638560700000|2021-12-03 19:45:00|63728.7|63718.7|63735.5|63725.5|63740.7|63725.7|63728.2|63713.7|377
1638561000000|2021-12-03 19:50:00|63735.4|63725.4|63742.4|63722.4|63742.8|63726.1|63734|63718.9|359
1638561300000|2021-12-03 19:55:00|63742.5|63722.5|63748.3|63728.3|63748.5|63732.5|63735.1|63720.5|395
1638561600000|2021-12-03 20:00:00|63748.2|63728.2|63738.9|63728.9|63751.4|63736.6|63738.9|63724.7|342
1638561900000|2021-12-03 20:05:00|63739|63729|63749.1|63729.1|63752.7|63737.7|63739|63726.6|457
1638562200000|2021-12-03 20:10:00|63749.2|63729.2|63743.8|63723.8|63749.4|63733.9|63738.8|63723.6|418
1638562500000|2021-12-03 20:15:00|63739.9|63729.9|63744.4|63724.4|63747.5|63731.9|63737|63721.7|408
1638562800000|2021-12-03 20:20:00|63743.9|63723.9|63741.8|63721.8|63745.6|63729.3|63736.7|63720.5|404
1638563100000|2021-12-03 20:25:00|63741.5|63721.5|63744.5|63724.5|63744.8|63724.8|63732|63716|432
1638563400000|2021-12-03 20:30:00|63744.6|63724.6|63742.9|63722.9|63746.3|63727.9|63737.9|63720.4|373
1638563700000|2021-12-03 20:35:00|63743|63723|63745.7|63725.7|63748.3|63732.6|63737.6|63722.5|292
1638564000000|2021-12-03 20:40:00|63745.9|63725.9|63745.6|63725.6|63751.4|63734.8|63743.6|63724.9|321
1638564300000|2021-12-03 20:45:00|63745.7|63725.7|63742.9|63722.9|63748.8|63733.2|63742.1|63722.2|412
1638564600000|2021-12-03 20:50:00|63742.6|63722.6|63744|63724|63744.8|63724.8|63740.3|63720.3|493
1638564900000|2021-12-03 20:55:00|63743.8|63723.8|63737.4|63717.4|63744.2|63728.2|63732.8|63712.8|498
1638565200000|2021-12-03 21:00:00|63736.9|63716.9|63742.1|63722.1|63742.5|63722.5|63736.1|63716.1|412
1638565500000|2021-12-03 21:05:00|63741.8|63721.8|63736.3|63716.3|63745.5|63725.5|63735.1|63715.1|290
1638565800000|2021-12-03 21:10:00|63735.2|63715.2|63729.7|63709.7|63736.7|63716.7|63728.5|63708.5|250
1638566100000|2021-12-03 21:15:00|63729.6|63709.6|63732.3|63712.3|63732.6|63712.6|63723.6|63703.6|384
1638566400000|2021-12-03 21:20:00|63732.8|63712.8|63743.5|63723.5|63746.8|63726.8|63732.8|63712.8|271
1638566700000|2021-12-03 21:25:00|63742.9|63722.9|63742.7|63722.7|63743.1|63723.1|63742.3|63722.3|84
1638567000000|2021-12-03 21:30:00|63742.8|63722.8|63742.8|63722.8|63743.4|63723.4|63742.3|63722.3|137
1638567300000|2021-12-03 21:35:00|63743|63723|63746.2|63726.2|63750.3|63730.3|63742.1|63722.1|143
1638567600000|2021-12-03 21:40:00|63746.1|63726.1|63746.9|63726.9|63747.4|63727.4|63745.4|63725.4|122
1638567900000|2021-12-03 21:45:00|63747.1|63727.1|63742.1|63722.1|63747.1|63727.1|63741.5|63721.5|136
1638568200000|2021-12-03 21:50:00|63742.2|63722.2|63738.8|63718.8|63742.6|63722.6|63734.2|63714.2|198
1638568500000|2021-12-03 21:55:00|63738.6|63718.6|63741.6|63721.6|63747|63727|63733.4|63713.4|164
1638738000000|2021-12-05 21:00:00|63790.3|63708.7|63778.8|63698.1|63794.3|63738.5|63760.5|63698.1|20
1638738300000|2021-12-05 21:05:00|63760.5|63738.5|63750.4|63728.4|63794.3|63738.5|63750.4|63698.1|14
1638738600000|2021-12-05 21:10:00|63790.3|63708.7|63752.7|63730.7|63794.3|63738.5|63749.9|63704.7|24
1638738900000|2021-12-05 21:15:00|63752.3|63730.3|63750.2|63728.2|63794.3|63730.3|63749.9|63704|13
1638739200000|2021-12-05 21:20:00|63760.5|63738.5|63751.9|63729.9|63794.3|63738.5|63749.9|63704.7|34
1638739500000|2021-12-05 21:25:00|63794.3|63704.7|63755.6|63733.6|63794.3|63738.5|63749.9|63704.7|23
1638739800000|2021-12-05 21:30:00|63751.9|63729.9|63750.8|63728.8|63794.3|63730.3|63750.1|63701.4|15
1638740100000|2021-12-05 21:35:00|63778.9|63701.4|63778.9|63701.4|63794.3|63738.5|63749.9|63701.4|25
1638740400000|2021-12-05 21:40:00|63750.1|63728.1|63778.9|63699.9|63794.3|63738.5|63749.9|63699.9|28
1638740700000|2021-12-05 21:45:00|63791.6|63704.2|63770.6|63685.6|63794.3|63738.5|63749.9|63685.6|26
1638741000000|2021-12-05 21:50:00|63790.3|63708.7|63788.9|63707.7|63794.3|63738.5|63749.4|63679.8|25
1638741300000|2021-12-05 21:55:00|63775.6|63679.8|63749.2|63727.2|63794.3|63738.5|63749.2|63679.8|18
1638741600000|2021-12-05 22:00:00|63748.9|63726.9|63794.5|63705.7|63810.4|63738|63746.2|63674.1|48
1638741900000|2021-12-05 22:05:00|63747.5|63727.5|63791.6|63696.7|63804.8|63730.4|63747.5|63663.6|65
1638742200000|2021-12-05 22:10:00|63778.6|63694.3|63781.6|63703|63808.9|63711|63774.5|63680.6|115
1638742500000|2021-12-05 22:15:00|63782.7|63703.1|63788.4|63699.1|63796.5|63722.7|63762.2|63697.7|116
1638742800000|2021-12-05 22:20:00|63793.8|63701.3|63785.9|63700.1|63797.6|63716.3|63764.3|63694.6|105
1638743100000|2021-12-05 22:25:00|63788.9|63698.2|63789.9|63705.8|63797.5|63717.1|63768.4|63694.7|106
1638743400000|2021-12-05 22:30:00|63778.6|63702.4|63787|63700.4|63796.8|63724.4|63765.8|63689.8|129
1638743700000|2021-12-05 22:35:00|63788.5|63700.5|63778.6|63688|63796.3|63712.8|63774.9|63688|120
1638744000000|2021-12-05 22:40:00|63787.3|63693|63781.7|63689.8|63796.7|63712|63772.8|63680.5|95
1638744300000|2021-12-05 22:45:00|63783.6|63692.1|63794.8|63700.3|63796.3|63724.7|63769.7|63676.5|119
1638744600000|2021-12-05 22:50:00|63789.6|63699.5|63784.2|63697.8|63797.2|63720.1|63775.6|63682|131
1638744900000|2021-12-05 22:55:00|63786.9|63698.1|63782.8|63701.9|63794|63719|63774.4|63697|131
1638745200000|2021-12-05 23:00:00|63782.9|63701.8|63789|63701.6|63798.9|63720|63773.4|63693.6|297
1638745500000|2021-12-05 23:05:00|63791.6|63699.4|63793.8|63697.8|63801|63715.8|63758.5|63695.8|203
1638745800000|2021-12-05 23:10:00|63791.1|63698.7|63785.8|63703.9|63797.8|63720.7|63766.7|63697.5|182
1638746100000|2021-12-05 23:15:00|63783.1|63708.4|63782.1|63704.2|63790.8|63724.7|63764.9|63701.8|169
1638746400000|2021-12-05 23:20:00|63784.2|63703.3|63783.4|63708.3|63794.2|63724.9|63760.5|63696.9|160
1638746700000|2021-12-05 23:25:00|63782.9|63709|63781.9|63705.7|63794.3|63724.1|63759.9|63697.7|144
1638747000000|2021-12-05 23:30:00|63781.2|63705.8|63779.9|63706.1|63791.1|63722.6|63765.5|63700.5|158
1638747300000|2021-12-05 23:35:00|63781.3|63703.7|63783.6|63705.6|63794.5|63712.4|63774|63697.5|155
1638747600000|2021-12-05 23:40:00|63782.7|63707.3|63771.7|63714|63792.4|63719.6|63765.6|63696.2|307
1638747900000|2021-12-05 23:45:00|63769.9|63713.4|63773.1|63715.5|63779.3|63717.7|63765.3|63707.6|143
1638748200000|2021-12-05 23:50:00|63770.4|63718.5|63776|63733.9|63778.6|63737|63765|63705.5|223
1638748500000|2021-12-05 23:55:00|63775.4|63734.1|63769.7|63737.4|63777.8|63746|63763.2|63734.1|254
1638748800000|2021-12-06 00:00:00|63771.5|63738.1|63753.9|63733.9|63771.5|63745.7|63749.2|63728.4|575
1638749100000|2021-12-06 00:05:00|63754|63734|63747.9|63727.9|63756.6|63736.6|63723|63703|465
1638749400000|2021-12-06 00:10:00|63748|63728|63751.1|63731.1|63752.1|63732.1|63747.6|63727.6|230
1638749700000|2021-12-06 00:15:00|63751.5|63731.5|63759.8|63739.8|63761.1|63741.1|63750.8|63730.8|329
1638750000000|2021-12-06 00:20:00|63759.9|63739.9|63753.4|63733.4|63760|63740|63752.7|63732.7|309
1638750300000|2021-12-06 00:25:00|63753.5|63733.5|63754.2|63734.2|63754.2|63734.2|63750.7|63730.7|214
1638750600000|2021-12-06 00:30:00|63754.7|63734.7|63757.4|63737.4|63761.3|63741.3|63752.3|63732.3|400
1638750900000|2021-12-06 00:35:00|63757.6|63737.6|63759.1|63739.1|63759.6|63739.6|63756.8|63736.8|273
1638751200000|2021-12-06 00:40:00|63759|63739|63760.3|63740.3|63763.1|63743.1|63750.7|63735.5|363
1638751500000|2021-12-06 00:45:00|63760.1|63740.1|63754.5|63734.5|63762.2|63742.2|63753.5|63733.5|384
1638751800000|2021-12-06 00:50:00|63754.6|63734.6|63744|63724|63755|63738.7|63744|63724|420
1638752100000|2021-12-06 00:55:00|63744.1|63724.1|63738.1|63718.1|63746.3|63726.3|63736.4|63716.4|500
1638752400000|2021-12-06 01:00:00|63738.3|63718.3|63748.9|63728.9|63749.6|63734.5|63730.4|63714.8|727
1638752700000|2021-12-06 01:05:00|63748.8|63728.8|63745.3|63725.3|63749.4|63734.4|63739.7|63725.1|552
1638753000000|2021-12-06 01:10:00|63744.9|63724.9|63745.1|63725.1|63750.4|63734.1|63738.9|63723.2|668
1638753300000|2021-12-06 01:15:00|63745.3|63725.3|63745.8|63725.8|63748.9|63732.3|63740.5|63723.1|621
1638753600000|2021-12-06 01:20:00|63745.7|63725.7|63741.1|63721.1|63745.8|63729.1|63733.7|63718.8|520
1638753900000|2021-12-06 01:25:00|63740.4|63720.4|63737.6|63717.6|63741.4|63725.8|63732|63716.5|508
1638754200000|2021-12-06 01:30:00|63737.5|63717.5|63731|63721|63745|63729.6|63730.6|63714.9|842
1638754500000|2021-12-06 01:35:00|63730.9|63720.9|63733.2|63723.2|63742.7|63726.6|63730.5|63716|706
1638754800000|2021-12-06 01:40:00|63733.3|63723.3|63725|63715|63740.6|63726.5|63719.2|63707.3|613
1638755100000|2021-12-06 01:45:00|63725.1|63715.1|63716.6|63706.6|63725.4|63715.4|63711.9|63701.9|627
1638755400000|2021-12-06 01:50:00|63716.3|63706.3|63711.9|63691.9|63717.8|63707.8|63701.5|63688.7|673
1638755700000|2021-12-06 01:55:00|63711.7|63691.7|63698|63688|63712.8|63697.1|63696.1|63681.8|724
1638756000000|2021-12-06 02:00:00|63698.2|63688.2|63703.7|63693.7|63710.2|63695.8|63697.4|63685.7|632
1638756300000|2021-12-06 02:05:00|63703.6|63693.6|63713.3|63703.3|63713.9|63703.9|63702|63690.4|555
1638756600000|2021-12-06 02:10:00|63713.6|63703.6|63698.2|63688.2|63713.6|63703.6|63698.1|63688.1|535
1638756900000|2021-12-06 02:15:00|63698|63688|63701.2|63691.2|63709.2|63692.7|63688|63678|591
1638757200000|2021-12-06 02:20:00|63701.1|63691.1|63704.5|63694.5|63715.1|63696.6|63700.6|63687.2|635
1638757500000|2021-12-06 02:25:00|63704.4|63694.4|63718.1|63698.1|63719.4|63703.3|63704.1|63690.2|505
1638757800000|2021-12-06 02:30:00|63718.5|63698.5|63714.5|63704.5|63718.5|63705|63709.3|63693.5|562
1638758100000|2021-12-06 02:35:00|63714.6|63704.6|63708.3|63698.3|63721.9|63706.2|63707.3|63695.3|568
1638758400000|2021-12-06 02:40:00|63708.4|63698.4|63715.3|63705.3|63722.2|63712.2|63708.4|63693.6|625
1638758700000|2021-12-06 02:45:00|63715.5|63705.5|63714.7|63704.7|63722.9|63708.9|63711.5|63698|647
1638759000000|2021-12-06 02:50:00|63714.6|63704.6|63708.8|63698.8|63720.9|63707.1|63708.4|63694.7|705
1638759300000|2021-12-06 02:55:00|63708.7|63698.7|63705.8|63695.8|63713|63703|63698.5|63685.6|680
1638759600000|2021-12-06 03:00:00|63705.9|63695.9|63713.7|63703.7|63717.6|63705.6|63699.9|63688.1|635
1638759900000|2021-12-06 03:05:00|63713.8|63703.8|63710.5|63700.5|63717.3|63704.9|63706.1|63691.2|645
1638760200000|2021-12-06 03:10:00|63710.4|63700.4|63710.1|63700.1|63714.7|63704.7|63707.6|63693|612
1638760500000|2021-12-06 03:15:00|63710|63700|63713.8|63693.8|63716.1|63701.6|63707.8|63692|627
1638760800000|2021-12-06 03:20:00|63714|63694|63714|63694|63715.8|63701.3|63708.1|63692.9|624
1638761100000|2021-12-06 03:25:00|63714.1|63694.1|63713|63693|63715.2|63702.2|63706.9|63692.1|566
1638761400000|2021-12-06 03:30:00|63712.9|63692.9|63710.5|63700.5|63713|63701.1|63706.4|63691.8|403
1638761700000|2021-12-06 03:35:00|63710.7|63700.7|63709.7|63699.7|63713.2|63700.8|63707.4|63692.9|397
1638762000000|2021-12-06 03:40:00|63709.6|63699.6|63709.4|63699.4|63715.5|63701.7|63707|63693|571
1638762300000|2021-12-06 03:45:00|63709.5|63699.5|63711.4|63701.4|63711.6|63701.6|63705.7|63695.7|448
1638762600000|2021-12-06 03:50:00|63711.3|63701.3|63711.1|63701.1|63716.6|63703.5|63709.9|63696.2|347
1638762900000|2021-12-06 03:55:00|63711|63701|63701.2|63691.2|63715.3|63701.5|63700.8|63690.8|409
1638763200000|2021-12-06 04:00:00|63701|63691|63699.5|63689.5|63702.4|63692.4|63698|63688|302
1638763500000|2021-12-06 04:05:00|63699.2|63689.2|63702.1|63692.1|63707.4|63693.3|63698.5|63687.1|356
1638763800000|2021-12-06 04:10:00|63702.2|63692.2|63701.9|63691.9|63707.8|63692.9|63701.8|63687.4|265
1638764100000|2021-12-06 04:15:00|63702|63692|63700.8|63690.8|63702.2|63692.2|63700.2|63690.2|302
1638764400000|2021-12-06 04:20:00|63700.7|63690.7|63703.4|63693.4|63704.2|63694.2|63700.1|63690.1|313
1638764700000|2021-12-06 04:25:00|63703.5|63693.5|63704.6|63694.6|63707.4|63694.7|63701.9|63687.4|319
1638765000000|2021-12-06 04:30:00|63704.5|63694.5|63708.6|63688.6|63710.6|63695.9|63703.6|63687.6|430
1638765300000|2021-12-06 04:35:00|63708.2|63688.2|63711.1|63691.1|63711.1|63694.3|63703.3|63688|386
1638765600000|2021-12-06 04:40:00|63710.9|63690.9|63710.1|63690.1|63711.3|63696.9|63704.9|63689.8|427
1638765900000|2021-12-06 04:45:00|63709.9|63689.9|63705.9|63695.9|63712.6|63698.8|63704.8|63689.4|448
1638766200000|2021-12-06 04:50:00|63705.8|63695.8|63706.7|63696.7|63707.1|63697.1|63705.7|63695.7|221
1638766500000|2021-12-06 04:55:00|63706.8|63696.8|63707.7|63697.7|63712.1|63697.8|63705.8|63692.1|273
1638766800000|2021-12-06 05:00:00|63707.6|63697.6|63707|63697|63708|63698|63706.3|63696.3|336
1638767100000|2021-12-06 05:05:00|63706.9|63696.9|63705.8|63695.8|63707.8|63697.8|63705.5|63695.5|360
1638767400000|2021-12-06 05:10:00|63705.9|63695.9|63704.6|63694.6|63706.2|63696.2|63703.8|63693.8|199
1638767700000|2021-12-06 05:15:00|63704.7|63694.7|63705.1|63695.1|63706.6|63696.6|63704.3|63694.3|257
1638768000000|2021-12-06 05:20:00|63705.4|63695.4|63705.4|63695.4|63707.1|63697.1|63704.5|63694.5|316
1638768300000|2021-12-06 05:25:00|63705.6|63695.6|63705.8|63695.8|63706.4|63696.4|63704.4|63694.4|422
1638768600000|2021-12-06 05:30:00|63706|63696|63706.5|63696.5|63709.6|63699.6|63705.4|63695.4|458
1638768900000|2021-12-06 05:35:00|63706.4|63696.4|63706.8|63696.8|63707.7|63697.7|63705.2|63695.2|466
1638769200000|2021-12-06 05:40:00|63707.1|63697.1|63716.8|63706.8|63722.8|63707.6|63706.2|63695.8|576
1638769500000|2021-12-06 05:45:00|63716.7|63706.7|63718.5|63708.5|63722.6|63712.6|63714.6|63699.6|470
1638769800000|2021-12-06 05:50:00|63718.1|63708.1|63719.6|63709.6|63721.6|63711.6|63717.6|63707.6|404
1638770100000|2021-12-06 05:55:00|63719.3|63709.3|63726.7|63716.7|63734.1|63719.2|63716.9|63702|499
1638770400000|2021-12-06 06:00:00|63726.6|63716.6|63723.3|63713.3|63729.5|63719.5|63723.2|63713.2|504
1638770700000|2021-12-06 06:05:00|63723.4|63713.4|63722.8|63712.8|63724.7|63714.7|63720.3|63710.3|425
1638771000000|2021-12-06 06:10:00|63722.7|63712.7|63721|63711|63725|63715|63720.6|63710.6|439
1638771300000|2021-12-06 06:15:00|63720.9|63710.9|63737.1|63727.1|63742.3|63732.3|63720.6|63710.6|530
1638771600000|2021-12-06 06:20:00|63737.2|63727.2|63739|63729|63739.8|63729.8|63734|63724|413
1638771900000|2021-12-06 06:25:00|63738.9|63728.9|63732.8|63722.8|63742.2|63732.2|63729.5|63719.5|566
1638772200000|2021-12-06 06:30:00|63732.9|63722.9|63730.2|63720.2|63733.5|63723.5|63725.7|63715.7|617
1638772500000|2021-12-06 06:35:00|63730.1|63720.1|63733.2|63723.2|63736.2|63726.2|63727.2|63717.2|549
1638772800000|2021-12-06 06:40:00|63733.5|63723.5|63733.3|63723.3|63737.4|63727.4|63726.4|63716.4|547
1638773100000|2021-12-06 06:45:00|63733.2|63723.2|63735.4|63725.4|63737.1|63727.1|63727|63717|398
1638773400000|2021-12-06 06:50:00|63735.5|63725.5|63729.7|63719.7|63740.3|63730.3|63728.5|63718.5|504
1638773700000|2021-12-06 06:55:00|63730|63720|63729.7|63719.7|63734.2|63724.2|63727.3|63717.3|527
1638774000000|2021-12-06 07:00:00|63729.1|63719.1|63737.9|63727.9|63738.1|63728.1|63729.1|63719.1|583
1638774300000|2021-12-06 07:05:00|63737.8|63727.8|63738.5|63728.5|63741.9|63731.9|63735.2|63725.2|552
1638774600000|2021-12-06 07:10:00|63738.9|63728.9|63746.5|63736.5|63749.2|63739.2|63738.5|63728.5|554
1638774900000|2021-12-06 07:15:00|63746.7|63736.7|63744.3|63734.3|63750.5|63740.5|63740.7|63730.7|482
1638775200000|2021-12-06 07:20:00|63744.4|63734.4|63744.7|63734.7|63746.3|63736.3|63738.9|63728.9|496
1638775500000|2021-12-06 07:25:00|63744.8|63734.8|63747|63737|63751.4|63741.4|63742.1|63732.1|603
1638775800000|2021-12-06 07:30:00|63747.2|63737.2|63752.5|63742.5|63754|63744|63745.2|63730.2|587
1638776100000|2021-12-06 07:35:00|63752.4|63742.4|63751.3|63741.3|63753.9|63743.2|63748.3|63733.2|459
1638776400000|2021-12-06 07:40:00|63751.6|63741.6|63752.7|63742.7|63762.3|63749.5|63748.9|63734.4|477
1638776700000|2021-12-06 07:45:00|63752.8|63742.8|63755.4|63745.4|63760.8|63747.9|63752.1|63738.1|469
1638777000000|2021-12-06 07:50:00|63755.3|63745.3|63754.4|63734.4|63765.4|63750.5|63748.6|63734|574
1638777300000|2021-12-06 07:55:00|63755|63735|63737.9|63727.9|63755.1|63740.8|63735.8|63720.8|643
1638777600000|2021-12-06 08:00:00|63738.1|63728.1|63740.2|63730.2|63746.2|63730.8|63732.1|63718.4|669
1638777900000|2021-12-06 08:05:00|63740.5|63730.5|63736.3|63726.3|63749.3|63734.5|63736|63721.9|512
1638778200000|2021-12-06 08:10:00|63736.2|63726.2|63727.6|63717.6|63741.3|63726.6|63727.1|63711.2|533
1638778500000|2021-12-06 08:15:00|63727.5|63717.5|63734.6|63724.6|63740.9|63725.8|63727.2|63712.5|624
1638778800000|2021-12-06 08:20:00|63734.7|63724.7|63736.3|63726.3|63740.2|63726.6|63732.3|63717.6|479
1638779100000|2021-12-06 08:25:00|63736.2|63726.2|63735.9|63725.9|63747.7|63733.4|63733.9|63720.7|579
1638779400000|2021-12-06 08:30:00|63736|63726|63743|63733|63748.2|63734.7|63733.8|63718.8|497
1638779700000|2021-12-06 08:35:00|63742.9|63732.9|63741.3|63731.3|63748.2|63733.1|63738|63723.3|436
1638780000000|2021-12-06 08:40:00|63741.2|63731.2|63745.8|63735.8|63751.8|63736.6|63739.7|63725.2|505
1638780300000|2021-12-06 08:45:00|63745.9|63735.9|63743.1|63733.1|63751.8|63736.7|63740.4|63725.3|477
1638780600000|2021-12-06 08:50:00|63743|63733|63745.3|63735.3|63747.8|63737.8|63737.9|63723.6|408
1638780900000|2021-12-06 08:55:00|63745.4|63735.4|63732.4|63722.4|63749|63737.9|63730.5|63717.6|537
1638781200000|2021-12-06 09:00:00|63732.3|63722.3|63756.6|63736.6|63759.4|63743.8|63725.4|63706.4|780
1638781500000|2021-12-06 09:05:00|63756.3|63736.3|63741.7|63721.7|63756.3|63736.3|63734.9|63715.8|540
1638781800000|2021-12-06 09:10:00|63740.7|63720.7|63756.5|63736.5|63757.2|63737.2|63736.2|63720.6|430
1638782100000|2021-12-06 09:15:00|63756.3|63736.3|63774.6|63764.6|63780.4|63765.1|63753.5|63735.1|565
1638782400000|2021-12-06 09:20:00|63774.7|63764.7|63779.7|63759.7|63785|63770.1|63773.5|63759|506
1638782700000|2021-12-06 09:25:00|63779.8|63759.8|63770.1|63760.1|63781|63765.7|63768.8|63753.8|563
1638783000000|2021-12-06 09:30:00|63770.3|63760.3|63775.1|63755.1|63775.5|63760.5|63766.4|63751.3|559
1638783300000|2021-12-06 09:35:00|63775.2|63755.2|63778.1|63758.1|63779.7|63764.5|63765.7|63751.7|603
1638783600000|2021-12-06 09:40:00|63777.8|63757.8|63773.8|63753.8|63782.2|63768.1|63767.6|63752.7|606
1638783900000|2021-12-06 09:45:00|63768.7|63758.7|63766.1|63756.1|63775.4|63760.8|63764|63750|604
1638784200000|2021-12-06 09:50:00|63766|63756|63772|63762|63779.3|63764|63765.8|63752.4|527
1638784500000|2021-12-06 09:55:00|63772.1|63762.1|63769.8|63759.8|63784.2|63768.7|63769.5|63752.2|486
1638784800000|2021-12-06 10:00:00|63770.1|63760.1|63769.7|63759.7|63777.6|63762.3|63764.1|63748.6|464
1638785100000|2021-12-06 10:05:00|63769.3|63759.3|63767.6|63757.6|63775.4|63760.3|63765.5|63749.8|336
1638785400000|2021-12-06 10:10:00|63767.7|63757.7|63763.9|63753.9|63773.5|63758.2|63762.5|63749|290
1638785700000|2021-12-06 10:15:00|63764.1|63754.1|63774.9|63754.9|63775.1|63759.7|63762.6|63748.3|437
1638786000000|2021-12-06 10:20:00|63774.8|63754.8|63766.9|63756.9|63776.2|63761|63764.6|63749.7|364
1638786300000|2021-12-06 10:25:00|63766.8|63756.8|63781.1|63761.1|63781.3|63765.7|63765.4|63750.2|522
1638786600000|2021-12-06 10:30:00|63781.2|63761.2|63780.4|63760.4|63784|63769|63772.5|63758|515
1638786900000|2021-12-06 10:35:00|63780.3|63760.3|63782.1|63762.1|63782.4|63767.1|63773.8|63759.2|526
1638787200000|2021-12-06 10:40:00|63782.4|63762.4|63782.7|63762.7|63784.2|63769.2|63776.2|63761.4|414
1638787500000|2021-12-06 10:45:00|63782.8|63762.8|63781.9|63761.9|63785.8|63770.8|63776.2|63761.6|314
1638787800000|2021-12-06 10:50:00|63782|63762|63779.1|63769.1|63784.9|63770.1|63776.1|63760.7|344
1638788100000|2021-12-06 10:55:00|63779|63769|63785.3|63775.3|63790.2|63776.7|63779|63765|368
1638788400000|2021-12-06 11:00:00|63785.2|63775.2|63783.6|63773.6|63790.2|63776|63783|63768|341
1638788700000|2021-12-06 11:05:00|63783.5|63773.5|63780.4|63770.4|63789.8|63775|63779.3|63766.4|320
1638789000000|2021-12-06 11:10:00|63780.5|63770.5|63784.5|63764.5|63787.6|63772.8|63779.1|63764.5|294
1638789300000|2021-12-06 11:15:00|63784.6|63764.6|63775.8|63765.8|63785.6|63770.7|63775.7|63760.5|313
1638789600000|2021-12-06 11:20:00|63775.9|63765.9|63780.8|63760.8|63781.9|63767.1|63773.6|63758.3|259
1638789900000|2021-12-06 11:25:00|63780.7|63760.7|63779.1|63769.1|63785.1|63770.5|63772.7|63757.7|261
1638790200000|2021-12-06 11:30:00|63779.2|63769.2|63774.8|63764.8|63786.4|63770|63771.2|63756.3|398
1638790500000|2021-12-06 11:35:00|63775|63765|63778.9|63758.9|63779.1|63765.5|63771.4|63756.4|441
1638790800000|2021-12-06 11:40:00|63779|63759|63779.7|63769.7|63784.3|63770.1|63772.7|63757.8|425
1638791100000|2021-12-06 11:45:00|63779.5|63769.5|63781.9|63771.9|63786.3|63771.9|63778.2|63763.3|455
1638791400000|2021-12-06 11:50:00|63782|63772|63781.7|63771.7|63787.8|63773.1|63779.1|63766|411
1638791700000|2021-12-06 11:55:00|63781.6|63771.6|63778.6|63768.6|63783.5|63771.7|63775.5|63760.6|437
1638792000000|2021-12-06 12:00:00|63778.8|63768.8|63785.5|63765.5|63787.4|63773.2|63777.9|63764.4|538
1638792300000|2021-12-06 12:05:00|63785.6|63765.6|63783|63773|63788|63773.2|63778.8|63763.7|480
1638792600000|2021-12-06 12:10:00|63782.9|63772.9|63785.7|63775.7|63791.3|63776.1|63782.7|63767.4|335
1638792900000|2021-12-06 12:15:00|63786|63776|63791.7|63781.7|63796.5|63782.4|63785.6|63772.3|393
1638793200000|2021-12-06 12:20:00|63791.8|63781.8|63790.2|63780.2|63800.7|63786.7|63790|63775.1|438
1638793500000|2021-12-06 12:25:00|63790.1|63780.1|63791.6|63781.6|63796.5|63782|63788.2|63773.8|465
1638793800000|2021-12-06 12:30:00|63791.7|63781.7|63790.3|63780.3|63798.3|63783.3|63788.4|63774.1|446
1638794100000|2021-12-06 12:35:00|63790|63780|63790.4|63780.4|63795.6|63781.9|63788.5|63774.1|435
1638794400000|2021-12-06 12:40:00|63790.5|63780.5|63790.9|63770.9|63796.4|63782.2|63786.1|63770.7|443
1638794700000|2021-12-06 12:45:00|63785.2|63775.2|63788.2|63778.2|63797.7|63782.6|63781.8|63768.1|505
1638795000000|2021-12-06 12:50:00|63788.3|63778.3|63790.4|63780.4|63796.3|63782.2|63787.8|63771.9|374
1638795300000|2021-12-06 12:55:00|63790.5|63780.5|63794|63784|63800.6|63784.9|63788.7|63774.3|461
1638795600000|2021-12-06 13:00:00|63793.9|63783.9|63784.9|63774.9|63797.6|63783.9|63782.9|63772.6|676
1638795900000|2021-12-06 13:05:00|63784.7|63774.7|63771.4|63761.4|63785|63775|63770.7|63759.2|504
1638796200000|2021-12-06 13:10:00|63771.5|63761.5|63776.3|63756.3|63779.2|63764.2|63768.8|63755.6|602
1638796500000|2021-12-06 13:15:00|63771.2|63761.2|63764.3|63754.3|63777.8|63763.3|63763.9|63749.6|611
1638796800000|2021-12-06 13:20:00|63764.4|63754.4|63766.2|63756.2|63777.5|63762.4|63762.8|63747.6|681
1638797100000|2021-12-06 13:25:00|63765.8|63755.8|63772.1|63752.1|63778.7|63763.5|63765.8|63750.8|559
1638797400000|2021-12-06 13:30:00|63768.4|63758.4|63760.5|63740.5|63772.2|63758.4|63756|63740.1|566
1638797700000|2021-12-06 13:35:00|63760.7|63740.7|63762.9|63742.9|63763.7|63748.4|63754.7|63740.1|511
1638798000000|2021-12-06 13:40:00|63763|63743|63755.9|63745.9|63764|63748.2|63751|63736.1|499
1638798300000|2021-12-06 13:45:00|63755.8|63745.8|63764.6|63744.6|63765.7|63750.8|63753.8|63742.2|480
1638798600000|2021-12-06 13:50:00|63765.2|63745.2|63756.1|63746.1|63765.5|63750.8|63753.4|63740.1|488
1638798900000|2021-12-06 13:55:00|63756|63746|63750.6|63740.6|63759.4|63746|63749.1|63734.6|553
1638799200000|2021-12-06 14:00:00|63750.8|63740.8|63750.4|63740.4|63759.4|63744.3|63746.4|63731.1|543
1638799500000|2021-12-06 14:05:00|63750.3|63740.3|63754.6|63734.6|63759.8|63744.7|63749.5|63734.6|563
1638799800000|2021-12-06 14:10:00|63754.5|63734.5|63746.4|63736.4|63754.8|63739.6|63745.2|63729.4|484
1638800100000|2021-12-06 14:15:00|63746.3|63736.3|63750.3|63740.3|63757.1|63742.1|63746.3|63732.6|513
1638800400000|2021-12-06 14:20:00|63750.2|63740.2|63754.7|63744.7|63761.8|63746.6|63750.2|63735.4|415
1638800700000|2021-12-06 14:25:00|63754.5|63744.5|63760.4|63740.4|63764.2|63748.6|63749.8|63734.5|608
1638801000000|2021-12-06 14:30:00|63760.3|63740.3|63759.1|63749.1|63765.6|63751.3|63754.8|63740.3|700
1638801300000|2021-12-06 14:35:00|63759.4|63749.4|63780.7|63760.7|63785.4|63770|63758.6|63744.7|714
1638801600000|2021-12-06 14:40:00|63780.5|63760.5|63766.2|63756.2|63781.1|63766.2|63764.4|63749.9|689
1638801900000|2021-12-06 14:45:00|63766.4|63756.4|63767.6|63757.6|63776.9|63761.8|63762.6|63747.6|760
1638802200000|2021-12-06 14:50:00|63767.7|63757.7|63757|63747|63772.6|63758|63754.4|63739.8|646
1638802500000|2021-12-06 14:55:00|63756.8|63746.8|63756.9|63736.9|63762.7|63748|63746.2|63732.6|675
1638802800000|2021-12-06 15:00:00|63756.7|63736.7|63756.5|63746.5|63762|63747.1|63744.9|63730.3|801
1638803100000|2021-12-06 15:05:00|63756.3|63746.3|63752.5|63742.5|63760|63748.8|63751.3|63736.6|628
1638803400000|2021-12-06 15:10:00|63752.4|63742.4|63747.3|63737.3|63761.8|63748.1|63747.3|63736.9|600
1638803700000|2021-12-06 15:15:00|63747.4|63737.4|63753.3|63743.3|63758.6|63744|63746.3|63732.3|572
1638804000000|2021-12-06 15:20:00|63753.4|63743.4|63751.8|63741.8|63755.6|63745.6|63750.7|63740.7|540
1638804300000|2021-12-06 15:25:00|63751.7|63741.7|63759.9|63749.9|63761.3|63750.2|63751.7|63741.3|506
1638804600000|2021-12-06 15:30:00|63760|63750|63762|63752|63766.3|63752.7|63757.9|63745.9|522
1638804900000|2021-12-06 15:35:00|63767.2|63747.2|63772.7|63752.7|63773.3|63758|63759.9|63745.8|662
1638805200000|2021-12-06 15:40:00|63772.6|63752.6|63767.5|63757.5|63774.6|63759|63766.5|63751.1|569
1638805500000|2021-12-06 15:45:00|63767.6|63757.6|63778.8|63758.8|63783.1|63763.1|63767.3|63752.4|647
1638805800000|2021-12-06 15:50:00|63778.7|63758.7|63778.2|63758.2|63783.8|63769|63776.7|63757.8|568
1638806100000|2021-12-06 15:55:00|63778.3|63758.3|63751.8|63731.8|63781|63766.2|63750.1|63731.8|670
1638806400000|2021-12-06 16:00:00|63755.2|63735.2|63754.8|63744.8|63759.4|63745.4|63748.4|63734.1|661
1638806700000|2021-12-06 16:05:00|63754.7|63744.7|63767.8|63747.8|63770.2|63756|63754.5|63742.9|641
1638807000000|2021-12-06 16:10:00|63767.5|63747.5|63765.5|63755.5|63774.2|63759.1|63759.4|63744.4|681
1638807300000|2021-12-06 16:15:00|63765.6|63755.6|63762.7|63742.7|63770.4|63755.9|63758.2|63742.3|654
1638807600000|2021-12-06 16:20:00|63763.1|63743.1|63764.5|63744.5|63769.9|63752.7|63758.7|63743|662
1638807900000|2021-12-06 16:25:00|63764.3|63744.3|63760.4|63740.4|63764.8|63749.4|63753.2|63737.9|593
1638808200000|2021-12-06 16:30:00|63760.8|63740.8|63756.8|63746.8|63765.8|63750.7|63753.6|63738.8|684
1638808500000|2021-12-06 16:35:00|63756.6|63746.6|63756.8|63736.8|63763.9|63747.6|63754.8|63734.8|536
1638808800000|2021-12-06 16:40:00|63756.9|63736.9|63754.9|63734.9|63758.3|63742.4|63750.3|63734.5|584
1638809100000|2021-12-06 16:45:00|63755|63735|63766.8|63746.8|63767.6|63751.1|63752.3|63734.7|712
1638809400000|2021-12-06 16:50:00|63766.9|63746.9|63766.2|63746.2|63770.3|63754.8|63760.7|63745.4|569
1638809700000|2021-12-06 16:55:00|63766.1|63746.1|63765.5|63745.5|63766.8|63751.8|63757.6|63741.4|627
1638810000000|2021-12-06 17:00:00|63765.3|63745.3|63758.2|63748.2|63765.3|63749.7|63755.7|63740.3|577
1638810300000|2021-12-06 17:05:00|63758|63748|63758.4|63748.4|63764.8|63749.9|63756|63741.3|475
1638810600000|2021-12-06 17:10:00|63758.5|63748.5|63758.4|63748.4|63764.3|63749.2|63756|63741.3|401
1638810900000|2021-12-06 17:15:00|63758.5|63748.5|63762.5|63742.5|63764.3|63749.4|63756.9|63741.9|426
1638811200000|2021-12-06 17:20:00|63762.6|63742.6|63764.6|63744.6|63766.7|63750.4|63757.5|63742.5|385
1638811500000|2021-12-06 17:25:00|63764.5|63744.5|63766|63746|63768.1|63752.9|63758|63742.7|418
1638811800000|2021-12-06 17:30:00|63766.1|63746.1|63760|63750|63767.6|63751.5|63758|63743|312
1638812100000|2021-12-06 17:35:00|63759.9|63749.9|63765.9|63745.9|63766.5|63751.7|63758.8|63743.7|284
1638812400000|2021-12-06 17:40:00|63765.6|63745.6|63758.8|63748.8|63767.8|63751.9|63758.2|63743.8|365
1638812700000|2021-12-06 17:45:00|63758.9|63748.9|63762.3|63752.3|63767.7|63752.3|63758.6|63743.4|312
1638813000000|2021-12-06 17:50:00|63762.2|63752.2|63769.8|63749.8|63770.3|63753.7|63761.1|63746.4|391
1638813300000|2021-12-06 17:55:00|63769.7|63749.7|63763.4|63753.4|63770.4|63753.9|63762.5|63747.7|274
1638813600000|2021-12-06 18:00:00|63762.6|63752.6|63767.5|63747.5|63769.9|63754.4|63761.1|63746.1|392
1638813900000|2021-12-06 18:05:00|63767.4|63747.4|63772.2|63752.2|63772.8|63753|63762.3|63746.8|365
1638814200000|2021-12-06 18:10:00|63772.1|63752.1|63776.9|63766.9|63781.9|63767.4|63769.5|63751.4|423
1638814500000|2021-12-06 18:15:00|63781.9|63761.9|63786.1|63766.1|63786.2|63771|63775.3|63760.4|306
1638814800000|2021-12-06 18:20:00|63784|63774|63793.3|63773.3|63794.5|63777.6|63784|63769.2|499
1638815100000|2021-12-06 18:25:00|63793.4|63773.4|63777.6|63757.6|63794|63777.2|63775.8|63755.8|466
1638815400000|2021-12-06 18:30:00|63777.9|63757.9|63782.1|63762.1|63783|63763|63777.6|63757.6|391
1638815700000|2021-12-06 18:35:00|63782.3|63762.3|63782.7|63762.7|63785.4|63765.4|63780.8|63760.8|350
1638816000000|2021-12-06 18:40:00|63782.8|63762.8|63782.7|63762.7|63784.1|63768.8|63778.6|63761|288
1638816300000|2021-12-06 18:45:00|63782.8|63762.8|63772.6|63752.6|63782.9|63764.3|63767.4|63751.8|364
1638816600000|2021-12-06 18:50:00|63772.7|63752.7|63772.3|63752.3|63775|63757.8|63767.2|63752|401
1638816900000|2021-12-06 18:55:00|63772.1|63752.1|63766.9|63746.9|63773.2|63753.2|63760.7|63743.7|489
1638817200000|2021-12-06 19:00:00|63766.5|63746.5|63765.8|63745.8|63767.2|63747.2|63762.5|63742.5|357
1638817500000|2021-12-06 19:05:00|63765.6|63745.6|63766.4|63746.4|63766.8|63746.8|63765.2|63745.2|298
1638817800000|2021-12-06 19:10:00|63766.5|63746.5|63766|63746|63768.4|63752.8|63761.1|63745.2|269
1638818100000|2021-12-06 19:15:00|63765.9|63745.9|63763.2|63743.2|63766.6|63746.6|63762.7|63742.7|413
1638818400000|2021-12-06 19:20:00|63763.1|63743.1|63764.5|63744.5|63765|63749.6|63759.6|63742.3|311
1638818700000|2021-12-06 19:25:00|63764.3|63744.3|63762.4|63742.4|63764.9|63749.6|63754.2|63737.9|280
1638819000000|2021-12-06 19:30:00|63762.3|63742.3|63771.7|63751.7|63771.8|63751.8|63760.1|63740.7|278
1638819300000|2021-12-06 19:35:00|63771.8|63751.8|63770.2|63750.2|63772.4|63753.6|63763.6|63747.3|279
1638819600000|2021-12-06 19:40:00|63770.3|63750.3|63777.9|63757.9|63778.1|63758.1|63769.9|63749.9|331
1638819900000|2021-12-06 19:45:00|63778|63758|63776.2|63756.2|63778.4|63758.4|63776.1|63756.1|187
1638820200000|2021-12-06 19:50:00|63776.1|63756.1|63775.4|63755.4|63776.2|63756.2|63774.7|63754.7|220
1638820500000|2021-12-06 19:55:00|63775.3|63755.3|63775.8|63755.8|63776|63756|63774.8|63754.8|226
1638820800000|2021-12-06 20:00:00|63775.7|63755.7|63779.3|63759.3|63779.4|63759.4|63775.1|63755.1|246
1638821100000|2021-12-06 20:05:00|63779.2|63759.2|63786.4|63766.4|63787.6|63768.6|63778.6|63759.2|325
1638821400000|2021-12-06 20:10:00|63786.5|63766.5|63784.7|63764.7|63786.9|63766.9|63784.3|63764.3|259
1638821700000|2021-12-06 20:15:00|63784.8|63764.8|63782.5|63762.5|63785.1|63765.1|63780.9|63760.9|449
1638822000000|2021-12-06 20:20:00|63782.6|63762.6|63781.9|63761.9|63782.9|63762.9|63781.3|63761.3|455
1638822300000|2021-12-06 20:25:00|63782.1|63762.1|63781.4|63761.4|63783.3|63763.3|63780.8|63760.8|326
1638822600000|2021-12-06 20:30:00|63781.5|63761.5|63784|63764|63786.5|63767.3|63777.3|63757.6|336
1638822900000|2021-12-06 20:35:00|63784.1|63764.1|63782.6|63762.6|63785.7|63765.7|63780.5|63760.5|273
1638823200000|2021-12-06 20:40:00|63782.2|63762.2|63777|63757|63783.2|63763.2|63774.9|63754.9|255
1638823500000|2021-12-06 20:45:00|63777.1|63757.1|63772.5|63752.5|63778.8|63758.8|63771.6|63751.6|260
1638823800000|2021-12-06 20:50:00|63772.6|63752.6|63766.5|63746.5|63772.8|63752.8|63765.9|63745.9|294
1638824100000|2021-12-06 20:55:00|63766.6|63746.6|63765.1|63745.1|63771.9|63751.9|63764.7|63744.7|349
1638824400000|2021-12-06 21:00:00|63764.8|63744.8|63760.8|63740.8|63765.8|63745.8|63760.2|63740.2|267
1638824700000|2021-12-06 21:05:00|63760.9|63740.9|63762|63742|63764|63744|63760.9|63740.9|209
1638825000000|2021-12-06 21:10:00|63762.2|63742.2|63760.6|63740.6|63764.6|63744.6|63758.9|63738.9|225
1638825300000|2021-12-06 21:15:00|63760.7|63740.7|63761.5|63741.5|63763.3|63743.3|63760.4|63740.4|175
1638825600000|2021-12-06 21:20:00|63761.8|63741.8|63760.4|63740.4|63762.8|63742.8|63759.2|63739.2|202
1638825900000|2021-12-06 21:25:00|63760.3|63740.3|63762.1|63742.1|63763.2|63743.2|63759.4|63739.4|198
1638826200000|2021-12-06 21:30:00|63762|63742|63761.8|63741.8|63763.4|63743.4|63759.4|63739.4|179
1638826500000|2021-12-06 21:35:00|63762.3|63742.3|63761.9|63741.9|63763.3|63743.3|63759.8|63739.8|144
1638826800000|2021-12-06 21:40:00|63761.7|63741.7|63758.2|63738.2|63762.4|63742.4|63757.5|63737.5|121
1638827100000|2021-12-06 21:45:00|63758.5|63738.5|63759|63739|63759.7|63739.7|63755.9|63735.9|192
1638827400000|2021-12-06 21:50:00|63759.1|63739.1|63759.5|63739.5|63762.1|63742.1|63756.6|63736.6|97
1638827700000|2021-12-06 21:55:00|63760.7|63740.7|63756.2|63736.2|63765.5|63745.5|63754.3|63734.3|287
1638828000000|2021-12-06 22:00:00|63757.6|63737.6|63756.6|63736.6|63757.8|63737.8|63754|63734|37
1638828300000|2021-12-06 22:05:00|63755.8|63735.8|63768.4|63735.2|63770.9|63740|63754.2|63732.7|114
1638828600000|2021-12-06 22:10:00|63778.1|63728.8|63769.8|63729.9|63786.4|63737.7|63768.8|63727.5|228
1638828900000|2021-12-06 22:15:00|63767|63735.6|63772.3|63728.8|63785.3|63735.6|63767|63725.9|148
1638829200000|2021-12-06 22:20:00|63773.9|63728.5|63773.7|63728.3|63783|63736|63768.8|63725.6|269
1638829500000|2021-12-06 22:25:00|63774|63733.7|63781.6|63733.3|63785.4|63750|63765.1|63728.6|386
1638829800000|2021-12-06 22:30:00|63779.8|63733.5|63773.7|63742.6|63783.5|63743.1|63770.4|63732.4|330
1638830100000|2021-12-06 22:35:00|63774.1|63739.3|63776.7|63736.8|63778.4|63747.6|63767.6|63732.8|234
1638830400000|2021-12-06 22:40:00|63776.6|63740|63772.2|63740.9|63780.7|63748.1|63768|63732.8|182
1638830700000|2021-12-06 22:45:00|63770.7|63738.7|63775.6|63733.2|63779.6|63748.7|63763.9|63730.6|372
1638831000000|2021-12-06 22:50:00|63775.5|63734.9|63775.6|63736.1|63779.9|63748.6|63765.8|63729|211
1638831300000|2021-12-06 22:55:00|63775.5|63735.7|63774.4|63736.6|63781.6|63742.6|63770.8|63734|195
1638831600000|2021-12-06 23:00:00|63774.8|63736.8|63779.9|63739.5|63780|63747.7|63764.5|63732.6|371
1638831900000|2021-12-06 23:05:00|63781.8|63738.6|63774.5|63741.9|63783.6|63748.5|63764.4|63735.5|321
1638832200000|2021-12-06 23:10:00|63774|63741.7|63767.9|63747.9|63776.4|63750.3|63763.1|63738.2|188
1638832500000|2021-12-06 23:15:00|63765.9|63745.9|63768|63748|63777.8|63749.1|63763.9|63740.9|170
1638832800000|2021-12-06 23:20:00|63764.7|63744.7|63765.6|63745.6|63776.4|63750|63764.7|63741.3|136
1638833100000|2021-12-06 23:25:00|63766.4|63746.4|63773.8|63740.5|63778.8|63748.6|63764.7|63736|292
1638833400000|2021-12-06 23:30:00|63772|63739.5|63765.7|63745.7|63782|63747.9|63760.4|63734.4|280
1638833700000|2021-12-06 23:35:00|63765.9|63745.9|63764.7|63744.7|63777.3|63747.9|63763.6|63733.5|168
1638834000000|2021-12-06 23:40:00|63765.1|63745.1|63764.1|63744.1|63774.6|63747.5|63761.6|63734.3|207
1638834300000|2021-12-06 23:45:00|63765|63745|63759.6|63739.6|63772.6|63747.8|63759|63739|349
1638834600000|2021-12-06 23:50:00|63759.8|63739.8|63761.1|63741.1|63761.7|63741.7|63757.1|63737.1|237
1638834900000|2021-12-06 23:55:00|63761.7|63741.7|63760.5|63740.5|63763.2|63743.2|63750.1|63730.1|261
1638835200000|2021-12-07 00:00:00|63759.9|63739.9|63761.8|63741.8|63770.4|63750.4|63759.7|63739.7|225
1638835500000|2021-12-07 00:05:00|63761.7|63741.7|63766.6|63746.6|63766.9|63746.9|63761.6|63741.6|232
1638835800000|2021-12-07 00:10:00|63766.5|63746.5|63768.9|63748.9|63772.3|63752.3|63765.1|63745.1|210
1638836100000|2021-12-07 00:15:00|63768.1|63748.1|63774.3|63754.3|63774.5|63754.5|63767.3|63747.3|262
1638836400000|2021-12-07 00:20:00|63774.2|63754.2|63772.9|63752.9|63775.9|63755.9|63770.5|63750.5|270
1638836700000|2021-12-07 00:25:00|63772.5|63752.5|63766.9|63746.9|63772.8|63752.8|63761.7|63741.7|274
1638837000000|2021-12-07 00:30:00|63766.8|63746.8|63766.7|63746.7|63769.6|63749.6|63765.6|63745.6|235
1638837300000|2021-12-07 00:35:00|63766.5|63746.5|63757.8|63737.8|63771|63751|63754.4|63734.4|387
1638837600000|2021-12-07 00:40:00|63757.6|63737.6|63761.1|63741.1|63761.9|63741.9|63756.6|63736.6|483
1638837900000|2021-12-07 00:45:00|63760.9|63740.9|63759.6|63739.6|63763.3|63743.3|63758.2|63738.2|341
1638838200000|2021-12-07 00:50:00|63759.5|63739.5|63759.4|63739.4|63762|63742|63758.7|63738.7|343
1638838500000|2021-12-07 00:55:00|63759.3|63739.3|63763.3|63743.3|63765.2|63745.2|63758.6|63738.6|388
1638838800000|2021-12-07 01:00:00|63764.3|63744.3|63759.3|63739.3|63767.2|63747.2|63756.7|63736.7|691
1638839100000|2021-12-07 01:05:00|63759.2|63739.2|63755.2|63735.2|63767.3|63747.3|63755.2|63735.2|633
1638839400000|2021-12-07 01:10:00|63755.8|63735.8|63750.9|63730.9|63756.7|63736.7|63745.3|63725.3|509
1638839700000|2021-12-07 01:15:00|63751.3|63731.3|63740.7|63720.7|63754.2|63734.2|63740.4|63720.4|575
1638840000000|2021-12-07 01:20:00|63740.5|63720.5|63746.7|63726.7|63747.3|63727.3|63732.1|63712.1|595
1638840300000|2021-12-07 01:25:00|63746.5|63726.5|63747.7|63727.7|63748.9|63728.9|63738.9|63720.6|654
1638840600000|2021-12-07 01:30:00|63748.2|63728.2|63747.3|63727.3|63758.2|63738.2|63738.5|63724.1|765
1638840900000|2021-12-07 01:35:00|63747.2|63727.2|63732.3|63712.3|63751.1|63731.1|63725.1|63705.1|722
1638841200000|2021-12-07 01:40:00|63732.4|63712.4|63732.6|63712.6|63735.2|63718.7|63722.3|63707.5|504
1638841500000|2021-12-07 01:45:00|63732.5|63712.5|63721.2|63711.2|63732.7|63717.6|63719.4|63702.9|601
1638841800000|2021-12-07 01:50:00|63721.1|63711.1|63719.8|63699.8|63727.9|63714.4|63714.7|63699.3|629
1638842100000|2021-12-07 01:55:00|63719.5|63699.5|63716.6|63696.6|63719.9|63702.5|63708.9|63691.8|701
1638842400000|2021-12-07 02:00:00|63717|63697|63726.1|63706.1|63727.1|63711.2|63712.2|63695.8|615
1638842700000|2021-12-07 02:05:00|63725.9|63705.9|63719.4|63709.4|63726.1|63711.2|63716.8|63701.9|479
1638843000000|2021-12-07 02:10:00|63719.7|63709.7|63722|63712|63729|63714.4|63719.4|63704.9|552
1638843300000|2021-12-07 02:15:00|63721.9|63711.9|63719.8|63709.8|63727.5|63712.9|63718.5|63703.8|440
1638843600000|2021-12-07 02:20:00|63719.7|63709.7|63717.4|63707.4|63724.7|63710|63715.6|63700.7|407
1638843900000|2021-12-07 02:25:00|63717.3|63707.3|63717.6|63707.6|63725.3|63711.3|63715|63700.1|516
1638844200000|2021-12-07 02:30:00|63717.5|63707.5|63717.7|63707.7|63724.7|63709|63715.7|63701.2|521
1638844500000|2021-12-07 02:35:00|63717.6|63707.6|63723.7|63713.7|63730.5|63715.3|63716.4|63701.6|583
1638844800000|2021-12-07 02:40:00|63723.8|63713.8|63730.9|63720.9|63744|63724|63723.2|63708.8|676
1638845100000|2021-12-07 02:45:00|63731|63721|63730.3|63720.3|63736.5|63722.6|63725.9|63712|542
1638845400000|2021-12-07 02:50:00|63730.2|63720.2|63736.7|63716.7|63741.7|63726.3|63730|63716.6|584
1638845700000|2021-12-07 02:55:00|63736.9|63716.9|63731.6|63711.6|63736.9|63722.1|63724.4|63709|540
1638846000000|2021-12-07 03:00:00|63731.8|63711.8|63735.8|63725.8|63744.2|63727.6|63730.7|63710.7|526
1638846300000|2021-12-07 03:05:00|63735.9|63725.9|63742.2|63732.2|63748.9|63733.3|63735.5|63721.1|585
1638846600000|2021-12-07 03:10:00|63747.3|63727.3|63738.9|63728.9|63749.4|63732.8|63737.7|63722.9|526
1638846900000|2021-12-07 03:15:00|63739.2|63729.2|63744.1|63724.1|63747.2|63733.5|63738.4|63723.4|424
1638847200000|2021-12-07 03:20:00|63744.3|63724.3|63739.9|63729.9|63746.7|63731.8|63738.5|63723.9|529
1638847500000|2021-12-07 03:25:00|63740|63730|63743.9|63723.9|63746.6|63731.6|63734.8|63719.9|589
1638847800000|2021-12-07 03:30:00|63743.1|63723.1|63740.9|63720.9|63744.9|63728.6|63737|63718.7|639
1638848100000|2021-12-07 03:35:00|63740.8|63720.8|63737.2|63717.2|63742|63727.2|63732.4|63716.5|469
1638848400000|2021-12-07 03:40:00|63737.4|63717.4|63734|63714|63738.5|63723.6|63728.9|63713.3|442
1638848700000|2021-12-07 03:45:00|63734.1|63714.1|63731.7|63721.7|63736.8|63722.3|63728.8|63713.3|349
1638849000000|2021-12-07 03:50:00|63731.6|63721.6|63731.2|63721.2|63736.4|63722.4|63729.1|63713.3|433
1638849300000|2021-12-07 03:55:00|63731.3|63721.3|63734.4|63714.4|63735.3|63722.2|63729.1|63714|355
1638849600000|2021-12-07 04:00:00|63734.2|63714.2|63723.7|63713.7|63734.2|63718.3|63722.7|63707.3|403
1638849900000|2021-12-07 04:05:00|63723.8|63713.8|63721.6|63711.6|63728.9|63714.3|63721|63706.1|319
1638850200000|2021-12-07 04:10:00|63721.4|63711.4|63723.3|63713.3|63728.7|63714.5|63720.6|63705.9|332
1638850500000|2021-12-07 04:15:00|63723.4|63713.4|63724.6|63714.6|63729.4|63714.8|63720.8|63707.2|519
1638850800000|2021-12-07 04:20:00|63724.2|63714.2|63722.1|63712.1|63729.9|63715.2|63721.5|63707.1|484
1638851100000|2021-12-07 04:25:00|63722.2|63712.2|63723.3|63713.3|63728.2|63714.2|63721.1|63706.7|374
1638851400000|2021-12-07 04:30:00|63723.5|63713.5|63723.9|63713.9|63724.3|63714.3|63721.1|63711.1|352
1638851700000|2021-12-07 04:35:00|63724.1|63714.1|63726|63716|63726.6|63716.6|63724|63714|385
1638852000000|2021-12-07 04:40:00|63726.2|63716.2|63727.9|63707.9|63728.1|63716.4|63721.4|63706.8|419
1638852300000|2021-12-07 04:45:00|63728|63708|63731.4|63721.4|63736.2|63721.4|63723|63708|298
1638852600000|2021-12-07 04:50:00|63731.3|63721.3|63740.8|63720.8|63741.7|63727.2|63730.8|63716|380
1638852900000|2021-12-07 04:55:00|63741|63721|63736.9|63716.9|63741|63726.4|63732.1|63716.6|402
1638853200000|2021-12-07 05:00:00|63736.7|63716.7|63739.4|63719.4|63739.5|63724.5|63731.7|63716.1|458
1638853500000|2021-12-07 05:05:00|63739.5|63719.5|63735.7|63725.7|63741.1|63726.9|63733.4|63718.8|411
1638853800000|2021-12-07 05:10:00|63735.8|63725.8|63724.1|63714.1|63739.6|63726.4|63723.9|63707.7|506
1638854100000|2021-12-07 05:15:00|63724.2|63714.2|63724|63714|63732|63716.9|63720.9|63706.9|439
1638854400000|2021-12-07 05:20:00|63724.1|63714.1|63725.6|63715.6|63733.7|63717.7|63723.8|63709.7|429
1638854700000|2021-12-07 05:25:00|63726|63716|63725.1|63715.1|63730.8|63716.2|63725|63710|439
1638855000000|2021-12-07 05:30:00|63725|63715|63725.9|63715.9|63731.1|63716.7|63723.7|63708.7|444
1638855300000|2021-12-07 05:35:00|63726.1|63716.1|63730|63720|63735.2|63720.3|63722.5|63708.8|479
1638855600000|2021-12-07 05:40:00|63730.1|63720.1|63725.7|63715.7|63734.9|63720.3|63724.7|63710.5|443
1638855900000|2021-12-07 05:45:00|63725.9|63715.9|63721.8|63711.8|63729.7|63715.9|63720.5|63706|437
1638856200000|2021-12-07 05:50:00|63721.9|63711.9|63727.2|63707.2|63727.6|63714.2|63720.5|63705.9|427
1638856500000|2021-12-07 05:55:00|63727|63707|63719.8|63709.8|63727.7|63712.8|63716.9|63702.5|541
1638856800000|2021-12-07 06:00:00|63720.2|63710.2|63712.8|63702.8|63727.6|63711.7|63712.8|63701.9|588
1638857100000|2021-12-07 06:05:00|63713.2|63703.2|63710.5|63700.5|63717.9|63703.2|63707|63694.1|583
1638857400000|2021-12-07 06:10:00|63710.4|63700.4|63708.5|63698.5|63715.7|63703|63705.8|63691.6|496
1638857700000|2021-12-07 06:15:00|63708.7|63698.7|63710.7|63700.7|63716.1|63701.8|63707.4|63695.2|486
1638858000000|2021-12-07 06:20:00|63710.5|63700.5|63703.6|63693.6|63715.5|63701.1|63703.2|63688.6|405
1638858300000|2021-12-07 06:25:00|63703.5|63693.5|63704.4|63694.4|63708.4|63695.9|63696.3|63681|533
1638858600000|2021-12-07 06:30:00|63704.5|63694.5|63705.4|63695.4|63710.9|63695.5|63701.3|63686.4|447
1638858900000|2021-12-07 06:35:00|63705.3|63695.3|63712.6|63692.6|63721.1|63704.9|63704.6|63689.6|600
1638859200000|2021-12-07 06:40:00|63712.7|63692.7|63707.9|63697.9|63715.7|63701.2|63706.9|63692.2|448
1638859500000|2021-12-07 06:45:00|63707.7|63697.7|63702.2|63692.2|63714.5|63699.2|63701.5|63686.2|494
1638859800000|2021-12-07 06:50:00|63703.3|63693.3|63691.6|63681.6|63710.1|63695.1|63691.4|63676.9|513
1638860100000|2021-12-07 06:55:00|63691.2|63681.2|63701.5|63681.5|63704.5|63689.4|63691.1|63675.1|541
1638860400000|2021-12-07 07:00:00|63701.3|63681.3|63709|63689|63710.6|63694|63696.3|63681.2|593
1638860700000|2021-12-07 07:05:00|63709.2|63689.2|63703.1|63693.1|63709.2|63694.1|63696.2|63682.8|568
1638861000000|2021-12-07 07:10:00|63703.2|63693.2|63695.2|63685.2|63704.6|63693.2|63694.9|63680.2|486
1638861300000|2021-12-07 07:15:00|63695|63685|63694|63674|63698.2|63685|63687.5|63672.4|512
1638861600000|2021-12-07 07:20:00|63693.7|63673.7|63682.3|63672.3|63694.4|63678.6|63674.1|63660.8|575
1638861900000|2021-12-07 07:25:00|63682.6|63672.6|63690|63680|63695.4|63680.2|63680|63665.3|532
1638862200000|2021-12-07 07:30:00|63690.1|63680.1|63691|63681|63695.9|63682.6|63687.5|63673.8|537
1638862500000|2021-12-07 07:35:00|63690.9|63680.9|63689.4|63679.4|63697|63683.3|63685.3|63675.3|357
1638862800000|2021-12-07 07:40:00|63689.5|63679.5|63698.1|63688.1|63701.1|63689.5|63689.3|63679.3|441
1638863100000|2021-12-07 07:45:00|63697.6|63687.6|63700.6|63690.6|63704.5|63692.1|63697.6|63684.5|395
1638863400000|2021-12-07 07:50:00|63700.5|63690.5|63693.4|63683.4|63702.3|63692|63688.2|63673.7|461
1638863700000|2021-12-07 07:55:00|63697.6|63677.6|63690.3|63680.3|63698.4|63683.6|63687.6|63675.2|488
1638864000000|2021-12-07 08:00:00|63690.5|63680.5|63691.2|63681.2|63697.7|63685.3|63678.9|63662.1|702
1638864300000|2021-12-07 08:05:00|63691.4|63681.4|63694.1|63684.1|63703.7|63688|63691|63677.9|524
1638864600000|2021-12-07 08:10:00|63694.2|63684.2|63695.9|63685.9|63698.2|63688.2|63691.4|63681.4|462
1638864900000|2021-12-07 08:15:00|63695.8|63685.8|63691.4|63681.4|63699.3|63686.4|63688.8|63676.3|497
1638865200000|2021-12-07 08:20:00|63691.5|63681.5|63697.5|63687.5|63707.5|63694.3|63691.3|63677.3|582
1638865500000|2021-12-07 08:25:00|63697.4|63687.4|63694.7|63684.7|63704.7|63689.9|63693.3|63678.8|590
1638865800000|2021-12-07 08:30:00|63694.8|63684.8|63697.4|63687.4|63699.1|63689.1|63691|63675.9|430
1638866100000|2021-12-07 08:35:00|63697.7|63687.7|63695.9|63685.9|63702.7|63688.1|63694|63679.5|494
1638866400000|2021-12-07 08:40:00|63696.3|63686.3|63702.8|63682.8|63706.2|63693.6|63692.8|63677.6|500
1638866700000|2021-12-07 08:45:00|63702.7|63682.7|63702|63692|63703.8|63692.1|63697.3|63682.7|360
1638867000000|2021-12-07 08:50:00|63702.2|63692.2|63699.8|63689.8|63703.5|63693|63692.9|63678.6|477
1638867300000|2021-12-07 08:55:00|63700|63690|63696.7|63686.7|63704.7|63692.8|63694.7|63684.7|502
1638867600000|2021-12-07 09:00:00|63697.7|63687.7|63707.6|63697.6|63709.2|63699.2|63697.7|63685.2|510
1638867900000|2021-12-07 09:05:00|63707.8|63697.8|63712.6|63692.6|63717.1|63703.7|63704.1|63689.3|613
1638868200000|2021-12-07 09:10:00|63712.7|63692.7|63699.6|63689.6|63713.1|63698.2|63698.6|63683.8|486
1638868500000|2021-12-07 09:15:00|63699.5|63689.5|63699.8|63689.8|63706.2|63692.5|63697.8|63684.3|468
1638868800000|2021-12-07 09:20:00|63699.6|63689.6|63698|63688|63706.8|63691.8|63697.8|63683.2|463
1638869100000|2021-12-07 09:25:00|63697.9|63687.9|63687.9|63677.9|63701.5|63688.6|63687.7|63672.6|526
1638869400000|2021-12-07 09:30:00|63688|63678|63686.4|63676.4|63695.1|63680.7|63682.9|63671|478
1638869700000|2021-12-07 09:35:00|63686.3|63676.3|63692.3|63672.3|63692.6|63677.2|63681.5|63669.1|471
1638870000000|2021-12-07 09:40:00|63692.5|63672.5|63682.8|63662.8|63694.9|63680.1|63677|63661.7|472
1638870300000|2021-12-07 09:45:00|63683|63663|63675.8|63665.8|63685.8|63669.4|63671.5|63655.8|517
1638870600000|2021-12-07 09:50:00|63675.9|63665.9|63672.2|63662.2|63684.8|63669.9|63670.8|63656|454
1638870900000|2021-12-07 09:55:00|63672.4|63662.4|63667.2|63657.2|63677|63662.4|63665.7|63651.2|351
1638871200000|2021-12-07 10:00:00|63667.1|63657.1|63679.6|63659.6|63682.3|63667.2|63663.3|63647.1|459
1638871500000|2021-12-07 10:05:00|63679.7|63659.7|63684.5|63664.5|63688|63672.6|63675|63657.8|375
1638871800000|2021-12-07 10:10:00|63684.6|63664.6|63684.1|63674.1|63693|63677|63680.2|63664.4|378
1638872100000|2021-12-07 10:15:00|63684.2|63674.2|63691.5|63671.5|63695.4|63680|63683.1|63668.4|370
1638872400000|2021-12-07 10:20:00|63691.4|63671.4|63692.9|63672.9|63698.9|63682.6|63685.2|63670.4|412
1638872700000|2021-12-07 10:25:00|63692.8|63672.8|63697.7|63677.7|63700.1|63685.3|63685.6|63670.6|430
1638873000000|2021-12-07 10:30:00|63697.8|63677.8|63701|63681|63701.5|63686.1|63692.5|63676|416
1638873300000|2021-12-07 10:35:00|63700.9|63680.9|63696.8|63686.8|63702|63687|63693.3|63678.2|404
1638873600000|2021-12-07 10:40:00|63696.9|63686.9|63702|63682|63704|63689.1|63690.2|63675.2|467
1638873900000|2021-12-07 10:45:00|63701.9|63681.9|63701.1|63681.1|63704.8|63687.9|63691|63675.8|484
1638874200000|2021-12-07 10:50:00|63701|63681|63695.5|63685.5|63704.2|63689.2|63693.1|63678.6|473
1638874500000|2021-12-07 10:55:00|63695.6|63685.6|63693.8|63683.8|63703.1|63688.3|63693.5|63678.5|328
1638874800000|2021-12-07 11:00:00|63693.9|63683.9|63691.4|63681.4|63700.7|63688.9|63691.3|63677.6|410
1638875100000|2021-12-07 11:05:00|63691.5|63681.5|63703.8|63693.8|63711.6|63696.6|63691.4|63676.6|436
1638875400000|2021-12-07 11:10:00|63703.9|63693.9|63719.8|63699.8|63721.8|63707.2|63703.5|63689.6|395
1638875700000|2021-12-07 11:15:00|63719.9|63699.9|63710.8|63690.8|63719.9|63704.7|63701.9|63687.4|479
1638876000000|2021-12-07 11:20:00|63710.9|63690.9|63714.3|63704.3|63719.8|63704.9|63707.9|63690.8|444
1638876300000|2021-12-07 11:25:00|63719.4|63699.4|63706|63696|63719.4|63704.1|63705.6|63690.9|413
1638876600000|2021-12-07 11:30:00|63705.9|63695.9|63711.2|63691.2|63716|63700.7|63704.7|63689.5|488
1638876900000|2021-12-07 11:35:00|63711.3|63691.3|63708.6|63698.6|63715.7|63700.8|63703.3|63687.9|422
1638877200000|2021-12-07 11:40:00|63708.7|63698.7|63714.6|63694.6|63715.9|63700.2|63705.5|63690.4|413
1638877500000|2021-12-07 11:45:00|63714.7|63694.7|63719.3|63699.3|63721.4|63706.6|63707.9|63692.4|509
1638877800000|2021-12-07 11:50:00|63719.2|63699.2|63722.9|63702.9|63724.9|63708.4|63711.7|63695.9|470
1638878100000|2021-12-07 11:55:00|63723.2|63703.2|63723.3|63703.3|63727.9|63712.9|63717.5|63701.8|401
1638878400000|2021-12-07 12:00:00|63723.1|63703.1|63728.4|63708.4|63730.5|63713.4|63716.6|63701.1|591
1638878700000|2021-12-07 12:05:00|63728.3|63708.3|63711.6|63691.6|63728.3|63712.5|63710.4|63690.4|600
1638879000000|2021-12-07 12:10:00|63711.7|63691.7|63716.6|63696.6|63716.7|63700.6|63705.6|63688.6|552
1638879300000|2021-12-07 12:15:00|63716.3|63696.3|63713.1|63693.1|63717.9|63702.7|63706.8|63690.8|418
1638879600000|2021-12-07 12:20:00|63713|63693|63709.6|63689.6|63714.4|63698.8|63704.3|63688.7|359
1638879900000|2021-12-07 12:25:00|63709.7|63689.7|63713.7|63693.7|63714.2|63699|63705.4|63689.7|348
1638880200000|2021-12-07 12:30:00|63713.6|63693.6|63722.6|63702.6|63726.3|63711.4|63708.1|63692.7|409
1638880500000|2021-12-07 12:35:00|63722.4|63702.4|63717.7|63707.7|63724.6|63708.9|63716.5|63699.9|433
1638880800000|2021-12-07 12:40:00|63717.6|63707.6|63711.3|63691.3|63724.5|63710.1|63706.4|63690|478
1638881100000|2021-12-07 12:45:00|63711.2|63691.2|63713.5|63693.5|63716.5|63698.6|63707.6|63690.6|380
1638881400000|2021-12-07 12:50:00|63713.6|63693.6|63711|63691|63716.1|63698.5|63707|63690.7|394
1638881700000|2021-12-07 12:55:00|63711.3|63691.3|63710.6|63690.6|63712.6|63695.5|63704.7|63689.2|448
1638882000000|2021-12-07 13:00:00|63710.7|63690.7|63692.2|63672.2|63710.7|63690.7|63676.2|63660.6|785
1638882300000|2021-12-07 13:05:00|63692.3|63672.3|63681.8|63671.8|63692.4|63676.3|63679.2|63663.3|727
1638882600000|2021-12-07 13:10:00|63681.9|63671.9|63677.6|63667.6|63691.3|63676.2|63676.8|63662.1|583
1638882900000|2021-12-07 13:15:00|63677.2|63667.2|63690.6|63670.6|63692.8|63678|63676.9|63662.1|631
1638883200000|2021-12-07 13:20:00|63690.5|63670.5|63686.7|63676.7|63692.5|63678.3|63679.5|63664.7|745
1638883500000|2021-12-07 13:25:00|63686.5|63676.5|63701.8|63681.8|63703.6|63688.3|63685.4|63670.8|701
1638883800000|2021-12-07 13:30:00|63701.9|63681.9|63708.3|63698.3|63713.8|63700.4|63695.8|63680.5|760
1638884100000|2021-12-07 13:35:00|63708.7|63698.7|63719.5|63709.5|63721.5|63709.5|63703|63688.2|664
1638884400000|2021-12-07 13:40:00|63719.6|63709.6|63711.6|63691.6|63728.1|63712.5|63703|63688.6|739
1638884700000|2021-12-07 13:45:00|63707.2|63697.2|63711.3|63691.3|63719.9|63703|63704.2|63688|677
1638885000000|2021-12-07 13:50:00|63712.3|63692.3|63715.6|63695.6|63718.2|63701.7|63708.4|63691.8|632
1638885300000|2021-12-07 13:55:00|63715.9|63695.9|63705.1|63695.1|63718.2|63703.4|63704.3|63688.2|615
1638885600000|2021-12-07 14:00:00|63706.1|63696.1|63707.5|63697.5|63715.9|63700.2|63705|63688.7|623
1638885900000|2021-12-07 14:05:00|63707.6|63697.6|63714.4|63694.4|63716.1|63702.2|63704.3|63689.3|602
1638886200000|2021-12-07 14:10:00|63714.1|63694.1|63707.6|63697.6|63715|63700.4|63699.2|63683.7|752
1638886500000|2021-12-07 14:15:00|63707.5|63697.5|63709.7|63689.7|63713.4|63699.1|63696.6|63681.2|654
1638886800000|2021-12-07 14:20:00|63704.8|63694.8|63704|63694|63709.8|63695.3|63698.6|63683.5|593
1638887100000|2021-12-07 14:25:00|63703.9|63693.9|63699.9|63689.9|63715.2|63700.2|63697|63682.3|662
1638887400000|2021-12-07 14:30:00|63699.8|63689.8|63687.8|63677.8|63705.3|63690.7|63685.3|63670.2|839
1638887700000|2021-12-07 14:35:00|63688.1|63678.1|63691.5|63681.5|63698.3|63684.8|63682.7|63667.6|858
1638888000000|2021-12-07 14:40:00|63691.6|63681.6|63677|63667|63697.4|63684.2|63676.4|63663.7|754
1638888300000|2021-12-07 14:45:00|63676.6|63666.6|63688.6|63668.6|63689.7|63674.5|63674.6|63659.8|730
1638888600000|2021-12-07 14:50:00|63688.4|63668.4|63675.5|63665.5|63689.1|63673.6|63674.7|63659.4|714
1638888900000|2021-12-07 14:55:00|63675.4|63665.4|63679.8|63659.8|63684.8|63670.1|63674.3|63659.4|729
1638889200000|2021-12-07 15:00:00|63679.7|63659.7|63684.3|63664.3|63686.5|63671.2|63674.8|63659.6|736
1638889500000|2021-12-07 15:05:00|63684.4|63664.4|63692.7|63672.7|63694.1|63679.2|63678.9|63663.6|743
1638889800000|2021-12-07 15:10:00|63692.8|63672.8|63677.8|63667.8|63701.7|63686.9|63677.8|63661.9|668
1638890100000|2021-12-07 15:15:00|63682.9|63662.9|63677.3|63667.3|63684.9|63669.6|63672.5|63657.5|638
1638890400000|2021-12-07 15:20:00|63677.5|63667.5|63672.6|63662.6|63684.3|63669.5|63671.8|63657.4|671
1638890700000|2021-12-07 15:25:00|63672.8|63662.8|63666.9|63646.9|63678.2|63664.5|63657.8|63643.2|635
1638891000000|2021-12-07 15:30:00|63666.8|63646.8|63660.2|63650.2|63670.7|63655.9|63657.2|63644.4|576
1638891300000|2021-12-07 15:35:00|63660|63650|63664.8|63654.8|63671.3|63656.3|63656.7|63643.4|632
1638891600000|2021-12-07 15:40:00|63665|63655|63663.5|63643.5|63670.2|63655|63657.5|63642.3|599
1638891900000|2021-12-07 15:45:00|63663.2|63643.2|63662.7|63642.7|63667|63651.6|63656|63640.6|659
1638892200000|2021-12-07 15:50:00|63662.8|63642.8|63656.4|63646.4|63662.8|63647.2|63648.4|63633.4|621
1638892500000|2021-12-07 15:55:00|63656.5|63646.5|63654.5|63634.5|63664|63648.9|63645.2|63630.8|812
1638892800000|2021-12-07 16:00:00|63654.8|63634.8|63657.9|63637.9|63660.9|63644.9|63646.1|63631.1|696
1638893100000|2021-12-07 16:05:00|63658|63638|63651.1|63641.1|63662.1|63647.2|63648.6|63633.7|568
1638893400000|2021-12-07 16:10:00|63651|63641|63665.5|63645.5|63667.6|63651.8|63651|63635.9|579
1638893700000|2021-12-07 16:15:00|63665.3|63645.3|63665.6|63655.6|63669.8|63655.6|63656.4|63640|579
1638894000000|2021-12-07 16:20:00|63665.4|63655.4|63659|63649|63675.2|63660.3|63657.6|63643.7|555
1638894300000|2021-12-07 16:25:00|63659.1|63649.1|63654.7|63634.7|63664.6|63650.9|63649.2|63634.4|574
1638894600000|2021-12-07 16:30:00|63654.8|63634.8|63650|63640|63658.1|63642.8|63649.1|63634.3|582
1638894900000|2021-12-07 16:35:00|63655.6|63635.6|63659.7|63639.7|63660.5|63644.4|63649.1|63634.1|580
1638895200000|2021-12-07 16:40:00|63659.6|63639.6|63661.4|63641.4|63666.1|63646.1|63651.3|63635.5|497
1638895500000|2021-12-07 16:45:00|63661.3|63641.3|63658.5|63638.5|63661.9|63646.3|63650.4|63635.3|549
1638895800000|2021-12-07 16:50:00|63658.3|63638.3|63662.4|63642.4|63663.2|63647.4|63650.1|63635|496
1638896100000|2021-12-07 16:55:00|63662.5|63642.5|63657.1|63647.1|63664.1|63647.9|63655.2|63640.5|436
1638896400000|2021-12-07 17:00:00|63656.9|63646.9|63653.5|63643.5|63662.5|63647.3|63651.7|63636.6|352
1638896700000|2021-12-07 17:05:00|63653.7|63643.7|63662.1|63642.1|63664.8|63649.2|63652.8|63636.8|330
1638897000000|2021-12-07 17:10:00|63661.9|63641.9|63659.6|63639.6|63662.1|63645.4|63653.1|63637.2|340
1638897300000|2021-12-07 17:15:00|63655.9|63645.9|63665.2|63655.2|63671.1|63656.1|63655.9|63641|387
1638897600000|2021-12-07 17:20:00|63665.3|63655.3|63665.6|63655.6|63671.9|63657|63664|63649.6|384
1638897900000|2021-12-07 17:25:00|63665.1|63655.1|63661.3|63651.3|63672.8|63656.3|63660.5|63645.3|351
1638898200000|2021-12-07 17:30:00|63661.4|63651.4|63673.7|63653.7|63678.4|63663.3|63661.2|63646.2|291
1638898500000|2021-12-07 17:35:00|63673.6|63653.6|63672.7|63662.7|63677.7|63663|63668.5|63652.7|247
1638898800000|2021-12-07 17:40:00|63672.8|63662.8|63672.6|63662.6|63678.5|63666.8|63671.1|63655.9|325
1638899100000|2021-12-07 17:45:00|63672.2|63662.2|63670.8|63660.8|63678.1|63663.1|63670.5|63655.4|291
1638899400000|2021-12-07 17:50:00|63671|63661|63671|63661|63676|63661.8|63670.6|63655.6|195
1638899700000|2021-12-07 17:55:00|63670.9|63660.9|63670.7|63650.7|63676.6|63662.8|63664.5|63649.3|277
1638900000000|2021-12-07 18:00:00|63670.6|63650.6|63663.4|63653.4|63672.8|63658.1|63662.8|63647.5|257
1638900300000|2021-12-07 18:05:00|63663.6|63653.6|63665.7|63655.7|63670.2|63655.8|63657.6|63640.9|302
1638900600000|2021-12-07 18:10:00|63665.8|63655.8|63672.5|63652.5|63673.2|63658|63663.7|63648.3|265
1638900900000|2021-12-07 18:15:00|63672.4|63652.4|63669.5|63649.5|63672.4|63656.9|63661.6|63646.2|333
1638901200000|2021-12-07 18:20:00|63669.4|63649.4|63667.5|63647.5|63669.9|63655.2|63662.6|63646.6|239
1638901500000|2021-12-07 18:25:00|63667.4|63647.4|63667.9|63647.9|63672.4|63657|63662.6|63646.7|354
1638901800000|2021-12-07 18:30:00|63668.1|63648.1|63663.1|63653.1|63668.7|63653.4|63662.4|63647|215
1638902100000|2021-12-07 18:35:00|63663.2|63653.2|63668.6|63648.6|63668.6|63653.7|63660.2|63645|219
1638902400000|2021-12-07 18:40:00|63668.5|63648.5|63670.1|63650.1|63670.5|63655.4|63662.2|63647.1|233
1638902700000|2021-12-07 18:45:00|63670|63650|63662|63652|63672.3|63655.7|63661.5|63646.3|299
1638903000000|2021-12-07 18:50:00|63666.9|63646.9|63669.3|63649.3|63669.4|63652.4|63661.4|63645.9|269
1638903300000|2021-12-07 18:55:00|63669.4|63649.4|63676.3|63656.3|63682.6|63663.6|63661.4|63646|370
1638903600000|2021-12-07 19:00:00|63676|63656|63671.6|63661.6|63680.6|63665.6|63670.1|63655.3|264
1638903900000|2021-12-07 19:05:00|63676.5|63656.5|63666.1|63656.1|63676.6|63662.2|63666|63650.9|196
1638904200000|2021-12-07 19:10:00|63666|63656|63672.8|63652.8|63674|63658.8|63666|63650.9|216
1638904500000|2021-12-07 19:15:00|63667.5|63657.5|63667.9|63647.9|63672.6|63657.5|63661.9|63646.3|246
1638904800000|2021-12-07 19:20:00|63667.8|63647.8|63665.8|63645.8|63668.3|63652.4|63658.7|63644|174
1638905100000|2021-12-07 19:25:00|63665.6|63645.6|63661.7|63641.7|63665.6|63650|63654.4|63639.3|307
1638905400000|2021-12-07 19:30:00|63661.4|63641.4|63655.4|63645.4|63666.2|63649.9|63655.4|63640.1|281
1638905700000|2021-12-07 19:35:00|63655.2|63645.2|63656.8|63646.8|63662.2|63647.6|63655.1|63640.2|217
1638906000000|2021-12-07 19:40:00|63656.7|63646.7|63655.4|63645.4|63662.3|63647.1|63655.3|63640.3|174
1638906300000|2021-12-07 19:45:00|63655.2|63645.2|63656.2|63646.2|63661.9|63646.9|63655.1|63640.1|193
1638906600000|2021-12-07 19:50:00|63656.1|63646.1|63655.4|63645.4|63661.9|63646.7|63655.2|63640.2|110
1638906900000|2021-12-07 19:55:00|63656.1|63646.1|63660|63640|63661.4|63646.5|63654.6|63639.5|140
1638907200000|2021-12-07 20:00:00|63660.1|63640.1|63658.5|63638.5|63661.6|63646.8|63653.6|63638.3|237
1638907500000|2021-12-07 20:05:00|63658.4|63638.4|63662.2|63642.2|63666.1|63649.3|63653.9|63638|251
1638907800000|2021-12-07 20:10:00|63662.1|63642.1|63658.8|63638.8|63662.1|63644.7|63654.3|63638.1|190
1638908100000|2021-12-07 20:15:00|63658.7|63638.7|63660|63640|63664.1|63644.1|63654|63637.9|241
1638908400000|2021-12-07 20:20:00|63659.8|63639.8|63659.9|63639.9|63660.5|63645.7|63655|63637.8|237
1638908700000|2021-12-07 20:25:00|63659.8|63639.8|63660.2|63640.2|63661.6|63644.8|63653.3|63637.6|244
1638909000000|2021-12-07 20:30:00|63660.3|63640.3|63656.1|63646.1|63662.4|63646.8|63656.1|63640.3|193
1638909300000|2021-12-07 20:35:00|63661.4|63641.4|63661.9|63641.9|63662.4|63647|63656.5|63640.9|224
1638909600000|2021-12-07 20:40:00|63661.8|63641.8|63660.9|63640.9|63662.2|63645.7|63655.7|63640.4|212
1638909900000|2021-12-07 20:45:00|63661|63641|63660.7|63640.7|63661.8|63646.3|63655.8|63640.5|185
1638910200000|2021-12-07 20:50:00|63661.3|63641.3|63660|63640|63661.5|63646.1|63655|63638.5|235
1638910500000|2021-12-07 20:55:00|63659.7|63639.7|63658.1|63638.1|63661.2|63642.3|63652.1|63637.2|293
1638910800000|2021-12-07 21:00:00|63658.5|63638.5|63658.8|63638.8|63659.4|63639.4|63657.6|63637.6|227
1638911100000|2021-12-07 21:05:00|63659.4|63639.4|63658|63638|63659.6|63639.6|63656.2|63636.2|201
1638911400000|2021-12-07 21:10:00|63657.9|63637.9|63655.8|63635.8|63658.2|63638.2|63655.1|63635.1|213
1638911700000|2021-12-07 21:15:00|63655.9|63635.9|63649.3|63629.3|63656.1|63636.1|63649.2|63629.2|214
1638912000000|2021-12-07 21:20:00|63649.4|63629.4|63647.3|63627.3|63651.2|63631.2|63646.6|63626.6|195
1638912300000|2021-12-07 21:25:00|63647.4|63627.4|63645.9|63625.9|63647.6|63627.6|63643.6|63623.6|210
1638912600000|2021-12-07 21:30:00|63645.8|63625.8|63644.9|63624.9|63650.1|63630.1|63644.6|63624.6|258
1638912900000|2021-12-07 21:35:00|63645|63625|63644.4|63624.4|63645|63625|63642.4|63622.4|207
1638913200000|2021-12-07 21:40:00|63643.8|63623.8|63645.6|63625.6|63646.6|63626.6|63641.7|63621.7|194
1638913500000|2021-12-07 21:45:00|63645.3|63625.3|63642.4|63622.4|63647.4|63627.4|63641.3|63621.3|138
1638913800000|2021-12-07 21:50:00|63642.8|63622.8|63643.2|63623.2|63643.9|63623.9|63641.4|63621.4|186
1638914100000|2021-12-07 21:55:00|63641.9|63621.9|63651.7|63631.7|63651.7|63631.7|63640.7|63620.7|243
1638914400000|2021-12-07 22:00:00|63653.1|63633.1|63672.4|63636|63673.9|63636.8|63653.1|63627.8|57
1638914700000|2021-12-07 22:05:00|63673.4|63636.1|63661.2|63641.2|63675.5|63645.8|63655.8|63628.1|95
1638915000000|2021-12-07 22:10:00|63666.8|63634.4|63671.4|63628.1|63677.9|63641.3|63659.7|63625.7|218
1638915300000|2021-12-07 22:15:00|63668.6|63631.7|63669.5|63633.2|63676.4|63643.9|63654.4|63623.2|253
1638915600000|2021-12-07 22:20:00|63670.5|63630.9|63672.1|63629.2|63677.3|63642.3|63656.1|63623.7|216
1638915900000|2021-12-07 22:25:00|63672.9|63626|63669|63627.1|63677.7|63639.8|63656.2|63625.5|235
1638916200000|2021-12-07 22:30:00|63659.6|63639.6|63664.5|63629.7|63670.9|63641.3|63656.1|63628.4|241
1638916500000|2021-12-07 22:35:00|63664.3|63630.7|63661.2|63641.2|63666|63641.4|63655.3|63628.9|211
1638916800000|2021-12-07 22:40:00|63665.5|63634.5|63662.9|63630.8|63666.8|63642|63655.4|63628.6|202
1638917100000|2021-12-07 22:45:00|63658.3|63638.3|63666.5|63627.3|63667.2|63642.2|63655.1|63625.9|210
1638917400000|2021-12-07 22:50:00|63665.1|63628.4|63658.9|63638.9|63667.3|63642.3|63655.7|63626.7|145
1638917700000|2021-12-07 22:55:00|63663.4|63632.9|63660.1|63640.1|63669.7|63641.2|63656.6|63626.1|130
1638918000000|2021-12-07 23:00:00|63659.6|63639.6|63659.1|63639.1|63666.2|63639.9|63653.9|63628.3|254
1638918300000|2021-12-07 23:05:00|63658.8|63638.8|63657.4|63637.4|63660|63640|63653.9|63633.9|276
1638918600000|2021-12-07 23:10:00|63657.1|63637.1|63661.1|63641.1|63666|63641.4|63655.4|63628.7|340
1638918900000|2021-12-07 23:15:00|63659.6|63639.6|63661|63641|63662|63642|63657.6|63637.6|318
1638919200000|2021-12-07 23:20:00|63661.2|63641.2|63660.1|63640.1|63662.5|63642.5|63657.8|63637.8|311
1638919500000|2021-12-07 23:25:00|63660.2|63640.2|63657.5|63637.5|63662.4|63642.4|63654.6|63634.6|376
1638919800000|2021-12-07 23:30:00|63657.9|63637.9|63658.3|63638.3|63661.3|63641.3|63655.9|63635.9|390
1638920100000|2021-12-07 23:35:00|63658.1|63638.1|63657.5|63637.5|63659.9|63639.9|63656.2|63636.2|293
1638920400000|2021-12-07 23:40:00|63657.6|63637.6|63658.1|63638.1|63662|63642|63655.6|63635.6|230
1638920700000|2021-12-07 23:45:00|63657.8|63637.8|63657.2|63637.2|63658.6|63638.6|63655.9|63635.9|247
1638921000000|2021-12-07 23:50:00|63658|63638|63655.8|63635.8|63658.4|63638.4|63654.7|63634.7|232
1638921300000|2021-12-07 23:55:00|63656|63636|63656.2|63636.2|63657.1|63637.1|63654.8|63634.8|223
1638921600000|2021-12-08 00:00:00|63657.2|63637.2|63653|63633|63658|63638|63648.9|63628.9|438
1638921900000|2021-12-08 00:05:00|63652.9|63632.9|63659.9|63639.9|63660.4|63640.4|63650.7|63630.7|388
1638922200000|2021-12-08 00:10:00|63659.6|63639.6|63655.6|63635.6|63659.8|63639.8|63651.8|63631.8|311
1638922500000|2021-12-08 00:15:00|63655.5|63635.5|63661.8|63641.8|63664.3|63644.3|63653.9|63633.9|355
1638922800000|2021-12-08 00:20:00|63661.4|63641.4|63672.3|63652.3|63673.8|63653.8|63661.1|63641.1|266
1638923100000|2021-12-08 00:25:00|63672.4|63652.4|63671.5|63651.5|63677|63657|63671.5|63651.5|257
1638923400000|2021-12-08 00:30:00|63671.9|63651.9|63665.8|63645.8|63672.4|63652.4|63664|63644|235
1638923700000|2021-12-08 00:35:00|63665.7|63645.7|63667.9|63647.9|63668.8|63651|63660.7|63645.5|224
1638924000000|2021-12-08 00:40:00|63667.8|63647.8|63662.5|63642.5|63668.3|63648.3|63661.7|63641.7|268
1638924300000|2021-12-08 00:45:00|63662.3|63642.3|63660.7|63640.7|63662.8|63642.8|63656.5|63636.5|376
1638924600000|2021-12-08 00:50:00|63660.6|63640.6|63665.2|63645.2|63665.4|63645.4|63659.4|63639.4|466
1638924900000|2021-12-08 00:55:00|63665|63645|63658.7|63638.7|63665.1|63645.1|63658.7|63638.7|422
1638925200000|2021-12-08 01:00:00|63658.6|63638.6|63657.3|63637.3|63667.4|63647.4|63656.7|63636.7|613
1638925500000|2021-12-08 01:05:00|63657.2|63637.2|63664.6|63644.6|63666.5|63646.5|63655.9|63635.9|476
1638925800000|2021-12-08 01:10:00|63664.8|63644.8|63663.9|63643.9|63667|63647.1|63657.1|63640.8|570
1638926100000|2021-12-08 01:15:00|63663.5|63643.5|63648.4|63628.4|63665|63645|63647.2|63627.2|673
1638926400000|2021-12-08 01:20:00|63648.5|63628.5|63650.4|63630.4|63654.6|63634.6|63646.8|63626.8|605
1638926700000|2021-12-08 01:25:00|63649.7|63629.7|63654|63634|63656.1|63638.6|63645.4|63627.4|573
1638927000000|2021-12-08 01:30:00|63653.7|63633.7|63650.6|63630.6|63655.2|63639.1|63641|63624.5|737
1638927300000|2021-12-08 01:35:00|63650.4|63630.4|63650.7|63630.7|63651.8|63636.1|63640.5|63624.5|675
1638927600000|2021-12-08 01:40:00|63650.8|63630.8|63638.8|63628.8|63651.7|63636|63638.1|63623.5|632
1638927900000|2021-12-08 01:45:00|63638.7|63628.7|63625.2|63605.2|63644.7|63629.8|63621.8|63605|678
1638928200000|2021-12-08 01:50:00|63624.9|63604.9|63612.5|63602.5|63629.2|63613.7|63606.6|63589.9|696
1638928500000|2021-12-08 01:55:00|63612.7|63602.7|63627.6|63617.6|63636.1|63621|63612.6|63597.6|724
1638928800000|2021-12-08 02:00:00|63627.5|63617.5|63620.8|63600.8|63631.6|63617.6|63608.3|63593.5|638
1638929100000|2021-12-08 02:05:00|63620.7|63600.7|63608.2|63598.2|63621.5|63605.6|63607.2|63595.3|498
1638929400000|2021-12-08 02:10:00|63608.1|63598.1|63618.1|63598.1|63622.3|63605.6|63607.9|63594.4|612
1638929700000|2021-12-08 02:15:00|63618|63598|63597.3|63587.3|63619.4|63603.2|63590.7|63576.1|634
1638930000000|2021-12-08 02:20:00|63597.4|63587.4|63593.9|63583.9|63611.5|63596.8|63593.9|63577.7|611
1638930300000|2021-12-08 02:25:00|63594|63584|63594.6|63584.6|63601.8|63587.3|63591.4|63576.3|523
1638930600000|2021-12-08 02:30:00|63594.5|63584.5|63595.1|63585.1|63601.4|63587.6|63591.7|63576.5|525
1638930900000|2021-12-08 02:35:00|63595|63585|63576.4|63556.4|63597.8|63585.9|63574.6|63556.4|563
1638931200000|2021-12-08 02:40:00|63571.4|63561.4|63566.4|63556.4|63585.7|63570.4|63560.9|63545.1|688
1638931500000|2021-12-08 02:45:00|63566.3|63556.3|63555.5|63535.5|63574.2|63558.2|63543.4|63528.1|731
1638931800000|2021-12-08 02:50:00|63555.6|63535.6|63544.3|63524.3|63557|63541.7|63537.9|63518.6|681
1638932100000|2021-12-08 02:55:00|63544.4|63524.4|63540.4|63520.4|63544.4|63528|63517.9|63499.3|786
1638932400000|2021-12-08 03:00:00|63540.5|63520.5|63548.1|63528.1|63549.8|63531.6|63537.2|63520.2|663
1638932700000|2021-12-08 03:05:00|63548|63528|63550.1|63530.1|63555.3|63536.5|63542|63525.9|675
1638933000000|2021-12-08 03:10:00|63549.8|63529.8|63545.8|63525.8|63551|63532.2|63539.5|63519.5|594
1638933300000|2021-12-08 03:15:00|63546.5|63526.5|63545.6|63525.6|63552.3|63537.5|63540.5|63523|553
1638933600000|2021-12-08 03:20:00|63545.4|63525.4|63538.8|63518.8|63551.3|63536.2|63536|63518.8|593
1638933900000|2021-12-08 03:25:00|63539|63519|63543.1|63523.1|63545.4|63530.2|63532.5|63514.8|670
1638934200000|2021-12-08 03:30:00|63543.2|63523.2|63545.8|63525.8|63547.2|63532.3|63535.6|63520.3|463
1638934500000|2021-12-08 03:35:00|63545.6|63525.6|63548.3|63538.3|63554.4|63538.6|63539.2|63523.7|477
1638934800000|2021-12-08 03:40:00|63553.9|63533.9|63555.2|63545.2|63562.9|63546.9|63548.2|63532.5|582
1638935100000|2021-12-08 03:45:00|63555|63545|63554.8|63534.8|63562|63547.1|63548.5|63530.4|573
1638935400000|2021-12-08 03:50:00|63554.6|63534.6|63539.6|63519.6|63554.9|63534.9|63537.6|63517.6|607
1638935700000|2021-12-08 03:55:00|63539.4|63519.4|63534.4|63514.4|63540.8|63520.8|63533.2|63513.2|564
1638936000000|2021-12-08 04:00:00|63534.3|63514.3|63536.5|63526.5|63542.6|63527.9|63528.5|63513.3|414
1638936300000|2021-12-08 04:05:00|63537.1|63527.1|63545.5|63525.5|63548.8|63533.1|63536.6|63525|318
1638936600000|2021-12-08 04:10:00|63545.6|63525.6|63541.3|63531.3|63547.8|63533.1|63540.3|63524.7|348
1638936900000|2021-12-08 04:15:00|63541.1|63531.1|63546.5|63526.5|63548.2|63533.7|63540.6|63525.8|351
1638937200000|2021-12-08 04:20:00|63546.6|63526.6|63538.1|63528.1|63547|63532.4|63537|63522|293
1638937500000|2021-12-08 04:25:00|63537.8|63527.8|63541.5|63521.5|63543.1|63528.1|63536|63521|291
1638937800000|2021-12-08 04:30:00|63541.4|63521.4|63545.9|63525.9|63545.9|63530.9|63536.4|63521.3|350
1638938100000|2021-12-08 04:35:00|63546|63526|63537.8|63527.8|63546|63530.5|63536.8|63521.5|352
1638938400000|2021-12-08 04:40:00|63538|63528|63539.8|63529.8|63545.3|63530.5|63537.2|63522.2|401
1638938700000|2021-12-08 04:45:00|63539.9|63529.9|63540.2|63520.2|63544.9|63529.9|63535.5|63519.8|275
1638939000000|2021-12-08 04:50:00|63540.4|63520.4|63539.4|63529.4|63546|63530.7|63535.4|63519.7|394
1638939300000|2021-12-08 04:55:00|63539.5|63529.5|63543.7|63523.7|63544.1|63529.7|63536.1|63520.2|372
1638939600000|2021-12-08 05:00:00|63544|63524|63550.1|63530.1|63550.7|63532.1|63539.7|63523.8|485
1638939900000|2021-12-08 05:05:00|63550.4|63530.4|63542|63532|63551|63536.1|63541.3|63526.5|434
1638940200000|2021-12-08 05:10:00|63542.2|63532.2|63547.9|63527.9|63551.5|63536.9|63541.4|63525.5|447
1638940500000|2021-12-08 05:15:00|63547.8|63527.8|63544|63534|63550.9|63535.7|63542.4|63527.8|368
1638940800000|2021-12-08 05:20:00|63543.9|63533.9|63542.4|63532.4|63548.3|63534.1|63542.2|63526.7|282
1638941100000|2021-12-08 05:25:00|63542.3|63532.3|63542|63522|63547.7|63532.7|63536.9|63520.6|417
1638941400000|2021-12-08 05:30:00|63542.1|63522.1|63540.4|63520.4|63543.7|63528.4|63535.1|63520.2|324
1638941700000|2021-12-08 05:35:00|63540.5|63520.5|63541.3|63521.3|63542|63526.9|63532.7|63517.8|386
1638942000000|2021-12-08 05:40:00|63541.2|63521.2|63542.1|63522.1|63548.4|63528.4|63537|63520.7|338
1638942300000|2021-12-08 05:45:00|63542.3|63522.3|63540.4|63520.4|63543.5|63528.5|63535.6|63519.8|288
1638942600000|2021-12-08 05:50:00|63540.5|63520.5|63537.9|63517.9|63543.1|63526.4|63532.2|63517.2|427
1638942900000|2021-12-08 05:55:00|63538.2|63518.2|63517.3|63507.3|63538.2|63523.4|63517.1|63502.2|565
1638943200000|2021-12-08 06:00:00|63517.1|63507.1|63531.7|63511.7|63534|63519.7|63516.2|63500.9|558
1638943500000|2021-12-08 06:05:00|63531.4|63511.4|63529.3|63519.3|63534.4|63520.7|63523.3|63509|507
1638943800000|2021-12-08 06:10:00|63529.2|63519.2|63535.9|63525.9|63540.5|63527.2|63527.8|63512.9|495
1638944100000|2021-12-08 06:15:00|63535.1|63525.1|63533|63523|63543.6|63529.5|63531.6|63520.1|464
1638944400000|2021-12-08 06:20:00|63533.9|63523.9|63532.8|63522.8|63539|63524|63530|63515.2|394
1638944700000|2021-12-08 06:25:00|63532.7|63522.7|63528.3|63518.3|63537.7|63522.9|63526|63512.6|390
1638945000000|2021-12-08 06:30:00|63528|63518|63532.6|63522.6|63541.8|63526.9|63528|63518|483
1638945300000|2021-12-08 06:35:00|63532.5|63522.5|63556.9|63536.9|63561.2|63546.2|63532.3|63518.3|574
1638945600000|2021-12-08 06:40:00|63557.1|63537.1|63557.3|63547.3|63565.1|63551.3|63549.2|63534.3|559
1638945900000|2021-12-08 06:45:00|63557.4|63547.4|63557.5|63537.5|63562.7|63549.4|63550.4|63535.4|420
1638946200000|2021-12-08 06:50:00|63557.6|63537.6|63550|63530|63557.7|63542.7|63543.9|63528.9|457
1638946500000|2021-12-08 06:55:00|63544.9|63534.9|63546.7|63526.7|63554.2|63539.7|63541.1|63523.8|517
1638946800000|2021-12-08 07:00:00|63546|63526|63545.7|63525.7|63546.2|63532.1|63531.1|63515.9|727
1638947100000|2021-12-08 07:05:00|63545.6|63525.6|63547.3|63537.3|63552.8|63537.6|63540.4|63525.1|552
1638947400000|2021-12-08 07:10:00|63547.1|63537.1|63554.2|63544.2|63557.7|63547.7|63545.6|63530.7|512
1638947700000|2021-12-08 07:15:00|63554|63544|63549|63539|63557.4|63544.4|63545.4|63531.5|513
1638948000000|2021-12-08 07:20:00|63548.9|63538.9|63541.4|63531.4|63553.1|63539.3|63541.3|63525.8|476
1638948300000|2021-12-08 07:25:00|63541.6|63531.6|63544.2|63534.2|63556.2|63541.2|63538.7|63525.9|556
1638948600000|2021-12-08 07:30:00|63544.4|63534.4|63545.8|63535.8|63551.4|63539.6|63541.7|63529.1|473
1638948900000|2021-12-08 07:35:00|63545.7|63535.7|63547.7|63537.7|63556.6|63544.6|63544|63532.7|404
1638949200000|2021-12-08 07:40:00|63548|63538|63552.5|63542.5|63554.8|63542.9|63547.8|63534.8|398
1638949500000|2021-12-08 07:45:00|63552.6|63542.6|63552.8|63542.8|63560.1|63546.7|63546.9|63536.9|515
1638949800000|2021-12-08 07:50:00|63552.9|63542.9|63570.6|63560.6|63575.3|63561.5|63552.5|63542.5|632
1638950100000|2021-12-08 07:55:00|63570.5|63560.5|63559|63549|63575.7|63563.5|63555|63545|584
1638950400000|2021-12-08 08:00:00|63559.1|63549.1|63556.3|63546.3|63561.9|63551.4|63547|63534.5|688
1638950700000|2021-12-08 08:05:00|63556.4|63546.4|63560.9|63550.9|63563.5|63551.6|63551.5|63541.5|645
1638951000000|2021-12-08 08:10:00|63560.7|63550.7|63560.5|63550.5|63565.5|63552.7|63557.3|63542.4|557
1638951300000|2021-12-08 08:15:00|63560.7|63550.7|63551.3|63541.3|63568.9|63554.7|63550.8|63536.1|636
1638951600000|2021-12-08 08:20:00|63551|63541|63545.3|63535.3|63556.7|63543.2|63543.4|63532|566
1638951900000|2021-12-08 08:25:00|63545.1|63535.1|63543.8|63533.8|63550.2|63537.7|63539.2|63526.3|531
1638952200000|2021-12-08 08:30:00|63543.6|63533.6|63513.7|63493.7|63545.5|63535|63510.3|63493.7|649
1638952500000|2021-12-08 08:35:00|63511.4|63491.4|63510.2|63500.2|63522|63508.4|63504.8|63488.3|683
1638952800000|2021-12-08 08:40:00|63509.8|63499.8|63520.4|63510.4|63527.6|63512.9|63508.8|63498.8|543
1638953100000|2021-12-08 08:45:00|63520.3|63510.3|63510.2|63500.2|63531.5|63516.2|63509.8|63492.8|625
1638953400000|2021-12-08 08:50:00|63510.3|63500.3|63514.7|63504.7|63526.2|63511.2|63510|63494.9|555
1638953700000|2021-12-08 08:55:00|63514.6|63504.6|63481.2|63471.2|63520.3|63506|63480.8|63465|700
1638954000000|2021-12-08 09:00:00|63481.3|63471.3|63476.9|63466.9|63491.5|63475.6|63465.9|63450.8|651
1638954300000|2021-12-08 09:05:00|63478.4|63468.4|63452.8|63432.8|63484.5|63470.2|63447.5|63429.3|677
1638954600000|2021-12-08 09:10:00|63452.9|63432.9|63457.3|63447.3|63467|63452.7|63446.1|63430.9|614
1638954900000|2021-12-08 09:15:00|63457.4|63447.4|63507.6|63487.6|63508.1|63492.9|63453.5|63439.7|781
1638955200000|2021-12-08 09:20:00|63507.9|63487.9|63533.4|63513.4|63536.7|63521.5|63507.3|63487.3|684
1638955500000|2021-12-08 09:25:00|63533.1|63513.1|63527.6|63507.6|63537.2|63521.4|63518.6|63504.1|564
1638955800000|2021-12-08 09:30:00|63526.6|63506.6|63513.1|63503.1|63526.6|63510.2|63511.1|63497.6|602
1638956100000|2021-12-08 09:35:00|63512.9|63502.9|63507.3|63487.3|63520.3|63507.4|63502.1|63486.6|555
1638956400000|2021-12-08 09:40:00|63507.2|63487.2|63514.9|63494.9|63515.6|63500.7|63498.3|63482.8|484
1638956700000|2021-12-08 09:45:00|63514.6|63494.6|63512.2|63492.2|63524.6|63504.6|63508.2|63490.7|576
1638957000000|2021-12-08 09:50:00|63512|63492|63522.2|63502.2|63525.5|63510.1|63509.5|63492|601
1638957300000|2021-12-08 09:55:00|63522.3|63502.3|63487.5|63467.5|63522.3|63507.4|63483.8|63464.2|656
1638957600000|2021-12-08 10:00:00|63487.4|63467.4|63500.7|63490.7|63506.3|63490.7|63465.1|63447.8|717
1638957900000|2021-12-08 10:05:00|63500.6|63490.6|63494.8|63474.8|63509.2|63493.7|63491.6|63471.6|368
1638958200000|2021-12-08 10:10:00|63494.9|63474.9|63501.9|63481.9|63507.4|63492.6|63494.7|63474.7|306
1638958500000|2021-12-08 10:15:00|63502|63482|63487.8|63477.8|63510|63494.2|63487.5|63473.6|460
1638958800000|2021-12-08 10:20:00|63487.7|63477.7|63498.1|63478.1|63502.6|63488.4|63487.2|63472.6|499
1638959100000|2021-12-08 10:25:00|63498.2|63478.2|63489.3|63479.3|63502.2|63487.4|63489.2|63474.2|531
1638959400000|2021-12-08 10:30:00|63489.2|63479.2|63483.3|63463.3|63499.3|63483.7|63478.4|63463.3|553
1638959700000|2021-12-08 10:35:00|63483.9|63463.9|63489.9|63469.9|63492|63477.3|63478.3|63462.8|551
1638960000000|2021-12-08 10:40:00|63489.8|63469.8|63499.2|63479.2|63500|63484.5|63482|63466.6|543
1638960300000|2021-12-08 10:45:00|63499.7|63479.7|63493.6|63473.6|63502.9|63488.5|63489.2|63472|539
1638960600000|2021-12-08 10:50:00|63493.5|63473.5|63487.4|63467.4|63501|63481.8|63478.5|63463.2|499
1638960900000|2021-12-08 10:55:00|63487|63467|63490.3|63470.3|63495.4|63479.4|63482.1|63465.8|487
1638961200000|2021-12-08 11:00:00|63490.1|63470.1|63485.5|63475.5|63492.1|63476.5|63480.5|63466.1|400
1638961500000|2021-12-08 11:05:00|63485.7|63475.7|63489.5|63469.5|63492.2|63477.3|63481.1|63466.8|414
1638961800000|2021-12-08 11:10:00|63489.6|63469.6|63481.4|63471.4|63490|63474.5|63480.3|63465.2|448
1638962100000|2021-12-08 11:15:00|63481.5|63471.5|63475.9|63455.9|63486.9|63472.1|63471.3|63455.9|472
1638962400000|2021-12-08 11:20:00|63476|63456|63472.9|63462.9|63479.1|63464.9|63467.4|63451.4|450
1638962700000|2021-12-08 11:25:00|63478.7|63458.7|63474.1|63464.1|63478.8|63464.4|63471.2|63457.6|313
1638963000000|2021-12-08 11:30:00|63471.8|63461.8|63469.9|63449.9|63477.3|63462.6|63466|63449.9|441
1638963300000|2021-12-08 11:35:00|63469.8|63449.8|63473.2|63453.2|63480.2|63464.2|63464.4|63449.5|602
1638963600000|2021-12-08 11:40:00|63473.4|63453.4|63469.6|63449.6|63476.5|63461.8|63464|63449|594
1638963900000|2021-12-08 11:45:00|63469.8|63449.8|63454|63434|63472.6|63456.4|63441.2|63421.2|866
1638964200000|2021-12-08 11:50:00|63453.9|63433.9|63460.5|63440.5|63470.2|63455.6|63445.8|63430.7|829
1638964500000|2021-12-08 11:55:00|63460.4|63440.4|63463.4|63443.4|63464.2|63449.5|63451.6|63436.7|630
1638964800000|2021-12-08 12:00:00|63463.7|63443.7|63457.3|63447.3|63466.3|63453.1|63456.4|63441.4|702
1638965100000|2021-12-08 12:05:00|63457.4|63447.4|63481|63461|63481.3|63466.2|63457.4|63443.5|787
1638965400000|2021-12-08 12:10:00|63481.2|63461.2|63468|63458|63484.5|63470.6|63466.8|63451.4|698
1638965700000|2021-12-08 12:15:00|63467.9|63457.9|63472.7|63452.7|63477.8|63463.1|63465|63449.3|697
1638966000000|2021-12-08 12:20:00|63472.9|63452.9|63478.3|63458.3|63479.4|63463.3|63466.2|63451.4|641
1638966300000|2021-12-08 12:25:00|63478.4|63458.4|63463.9|63443.9|63480.5|63464.2|63456.2|63440.5|608
1638966600000|2021-12-08 12:30:00|63464.3|63444.3|63452.4|63432.4|63467.4|63451.3|63451.5|63431.5|647
1638966900000|2021-12-08 12:35:00|63452.3|63432.3|63447.2|63427.2|63453.3|63437.6|63443.8|63427|684
1638967200000|2021-12-08 12:40:00|63447.1|63427.1|63446.9|63426.9|63450.6|63436|63440.2|63423.4|653
1638967500000|2021-12-08 12:45:00|63442.3|63432.3|63448.7|63428.7|63452.3|63436.4|63440.7|63425.7|671
1638967800000|2021-12-08 12:50:00|63448.2|63428.2|63457.5|63447.5|63463.2|63448.2|63439.5|63424.2|618
1638968100000|2021-12-08 12:55:00|63457.6|63447.6|63455.5|63435.5|63465|63449|63447.7|63430.5|772
1638968400000|2021-12-08 13:00:00|63454.6|63434.6|63449.5|63439.5|63459.9|63440.2|63443.8|63427.9|731
1638968700000|2021-12-08 13:05:00|63449.6|63439.6|63453|63433|63461.6|63445.2|63447.1|63431.2|728
1638969000000|2021-12-08 13:10:00|63452.6|63432.6|63446.3|63436.3|63460.6|63444.8|63444.7|63429.6|663
1638969300000|2021-12-08 13:15:00|63450.7|63430.7|63451.3|63431.3|63452.9|63436.8|63441.2|63425.2|579
1638969600000|2021-12-08 13:20:00|63451.2|63431.2|63454.2|63434.2|63458.6|63444.3|63442.2|63427.2|705
1638969900000|2021-12-08 13:25:00|63453.8|63433.8|63444|63434|63453.9|63437.5|63440.5|63425.4|579
1638970200000|2021-12-08 13:30:00|63443.9|63433.9|63444.3|63424.3|63454.1|63438.5|63439.2|63423.5|737
1638970500000|2021-12-08 13:35:00|63444.5|63424.5|63431.8|63421.8|63445.7|63430.5|63430.9|63416|718
1638970800000|2021-12-08 13:40:00|63431.9|63421.9|63437|63417|63442.6|63427.7|63426.6|63411.6|699
1638971100000|2021-12-08 13:45:00|63436.5|63416.5|63443.2|63423.2|63444.2|63429.2|63430.5|63415.1|639
1638971400000|2021-12-08 13:50:00|63443.3|63423.3|63428.8|63408.8|63444.9|63429.1|63422.5|63407.5|656
1638971700000|2021-12-08 13:55:00|63428.7|63408.7|63424.3|63404.3|63433.5|63415.5|63419.2|63404|688
1638972000000|2021-12-08 14:00:00|63424.1|63404.1|63439.5|63419.5|63440.4|63425.1|63419.7|63404|721
1638972300000|2021-12-08 14:05:00|63439.7|63419.7|63436.3|63416.3|63443|63427.6|63428.5|63413.3|623
1638972600000|2021-12-08 14:10:00|63436.4|63416.4|63428.3|63418.3|63436.4|63420.9|63425.6|63409.8|635
1638972900000|2021-12-08 14:15:00|63428.1|63418.1|63439.1|63419.1|63439.2|63419.3|63427.1|63408.8|536
1638973200000|2021-12-08 14:20:00|63439|63419|63437.6|63417.6|63442|63422.7|63432.7|63414.5|515
1638973500000|2021-12-08 14:25:00|63437.2|63417.2|63437.8|63417.8|63441.9|63426.9|63431.4|63411.4|533
1638973800000|2021-12-08 14:30:00|63438.2|63418.2|63435.7|63415.7|63443.6|63428.9|63430.2|63411.6|692
1638974100000|2021-12-08 14:35:00|63435.6|63415.6|63439|63429|63442.3|63429.4|63426.1|63411|724
1638974400000|2021-12-08 14:40:00|63438.9|63428.9|63433.4|63423.4|63444|63429.5|63428.5|63412|639
1638974700000|2021-12-08 14:45:00|63433.2|63423.2|63428.8|63418.8|63438.4|63423.7|63425|63411|567
1638975000000|2021-12-08 14:50:00|63429|63419|63422.1|63402.1|63438|63421.7|63415.8|63398.4|720
1638975300000|2021-12-08 14:55:00|63421.8|63401.8|63431.2|63411.2|63432.3|63413|63414|63394|729
1638975600000|2021-12-08 15:00:00|63431.3|63411.3|63397.1|63377.1|63431.6|63415.6|63396|63376|893
1638975900000|2021-12-08 15:05:00|63397.3|63377.3|63405.4|63385.4|63411.9|63396.6|63395.8|63375.8|854
1638976200000|2021-12-08 15:10:00|63405.5|63385.5|63399.5|63389.5|63406.2|63389.8|63396|63381.1|617
1638976500000|2021-12-08 15:15:00|63399.4|63389.4|63398.6|63378.6|63407.3|63392.2|63393.5|63378.1|628
1638976800000|2021-12-08 15:20:00|63398.5|63378.5|63402.9|63382.9|63405.6|63389.3|63388.4|63373.4|634
1638977100000|2021-12-08 15:25:00|63403.3|63383.3|63401.7|63381.7|63405|63389.2|63393.6|63376.2|749
1638977400000|2021-12-08 15:30:00|63402.1|63382.1|63382.9|63372.9|63403.3|63388.7|63379.3|63365.6|701
1638977700000|2021-12-08 15:35:00|63382.6|63372.6|63394.3|63374.3|63394.9|63379.7|63382.1|63366.7|627
1638978000000|2021-12-08 15:40:00|63394.1|63374.1|63398|63388|63404.3|63388.2|63388.6|63373.8|570
1638978300000|2021-12-08 15:45:00|63397.9|63387.9|63403.5|63383.5|63410.2|63394.9|63396.4|63379.1|715
1638978600000|2021-12-08 15:50:00|63403.7|63383.7|63387.6|63367.6|63403.7|63388.6|63383.6|63365.3|695
1638978900000|2021-12-08 15:55:00|63386.9|63366.9|63370.4|63350.4|63387.1|63367.1|63365|63349.2|797
1638979200000|2021-12-08 16:00:00|63370.2|63350.2|63373.5|63363.5|63380.1|63364.6|63363.3|63345.7|742
1638979500000|2021-12-08 16:05:00|63372.6|63362.6|63367.2|63347.2|63379.4|63364.6|63359.9|63345.4|618
1638979800000|2021-12-08 16:10:00|63367.1|63347.1|63357.7|63347.7|63373.5|63358.6|63356.4|63341.3|507
1638980100000|2021-12-08 16:15:00|63358|63348|63360|63340|63365.7|63350.3|63353.5|63339.2|478
1638980400000|2021-12-08 16:20:00|63359.9|63339.9|63339.9|63329.9|63360.6|63345.5|63336.7|63322.4|536
1638980700000|2021-12-08 16:25:00|63340|63330|63345.6|63325.6|63347.7|63332.6|63337.5|63324.4|508
1638981000000|2021-12-08 16:30:00|63345.7|63325.7|63345.9|63325.9|63355.2|63335.2|63339.2|63323.7|685
1638981300000|2021-12-08 16:35:00|63346.4|63326.4|63340.8|63330.8|63348|63333|63337.3|63321.9|614
1638981600000|2021-12-08 16:40:00|63340.4|63330.4|63337.7|63327.7|63347|63332|63335|63320.7|486
1638981900000|2021-12-08 16:45:00|63337.8|63327.8|63342.4|63332.4|63346.9|63333.1|63336.2|63321.4|490
1638982200000|2021-12-08 16:50:00|63342.5|63332.5|63342.3|63332.3|63353.1|63338.2|63341.9|63326.8|550
1638982500000|2021-12-08 16:55:00|63342.2|63332.2|63347.9|63337.9|63361.4|63346.5|63341.3|63326.5|548
1638982800000|2021-12-08 17:00:00|63348|63338|63347.4|63327.4|63353.4|63339.1|63340.5|63325.4|366
1638983100000|2021-12-08 17:05:00|63347.7|63327.7|63343.7|63323.7|63348.2|63332.7|63341.1|63323.4|257
1638983400000|2021-12-08 17:10:00|63343.8|63323.8|63334.2|63314.2|63343.8|63328.3|63327.6|63312.6|397
1638983700000|2021-12-08 17:15:00|63329.2|63319.2|63316.6|63296.6|63331.9|63319.5|63311.7|63295.8|461
1638984000000|2021-12-08 17:20:00|63316.4|63296.4|63318.4|63298.4|63329.1|63313.1|63312|63296.4|493
1638984300000|2021-12-08 17:25:00|63318.5|63298.5|63325|63305|63326|63310.8|63318.1|63298.1|394
1638984600000|2021-12-08 17:30:00|63320.3|63310.3|63332.8|63312.8|63332.9|63317.5|63319.8|63304.6|385
1638984900000|2021-12-08 17:35:00|63327.8|63317.8|63320.2|63300.2|63333.2|63317.8|63318.2|63298.2|344
1638985200000|2021-12-08 17:40:00|63320.3|63300.3|63319|63299|63322.5|63307.1|63313.1|63298.2|313
1638985500000|2021-12-08 17:45:00|63318.9|63298.9|63322.8|63302.8|63327.2|63312|63313.8|63298.5|370
1638985800000|2021-12-08 17:50:00|63322.7|63302.7|63320.1|63300.1|63325.3|63309.7|63316.8|63298.7|390
1638986100000|2021-12-08 17:55:00|63319.7|63299.7|63365.5|63345.5|63365.7|63345.7|63314.4|63299.2|612
1638986400000|2021-12-08 18:00:00|63365.1|63345.1|63387|63367|63389.4|63372.7|63365.1|63345.1|689
1638986700000|2021-12-08 18:05:00|63386.9|63366.9|63406|63386|63417.7|63401.1|63386.3|63366.3|655
1638987000000|2021-12-08 18:10:00|63406.1|63386.1|63410.6|63390.6|63420.4|63402.3|63404|63384.7|476
1638987300000|2021-12-08 18:15:00|63409.3|63399.3|63414.2|63394.2|63420|63405.1|63409.3|63393.2|290
1638987600000|2021-12-08 18:20:00|63414.1|63394.1|63414.2|63404.2|63421.2|63405.7|63411.7|63391.7|341
1638987900000|2021-12-08 18:25:00|63414.1|63404.1|63441.4|63421.4|63447.7|63429.7|63414.1|63400.3|544
1638988200000|2021-12-08 18:30:00|63441.3|63421.3|63454.7|63434.7|63464.8|63444.8|63440.8|63420.8|453
1638988500000|2021-12-08 18:35:00|63454.6|63434.6|63437.3|63417.3|63455|63435|63435.1|63415.1|452
1638988800000|2021-12-08 18:40:00|63436.8|63416.8|63448.4|63428.4|63449.9|63429.9|63423.6|63405.3|491
1638989100000|2021-12-08 18:45:00|63448.3|63428.3|63452|63432|63454.7|63434.7|63443.7|63423.7|379
1638989400000|2021-12-08 18:50:00|63451.9|63431.9|63455|63435|63463.1|63443.1|63449.8|63431.9|422
1638989700000|2021-12-08 18:55:00|63455.2|63435.2|63466.3|63446.3|63470.3|63450.3|63451.8|63434.6|516
1638990000000|2021-12-08 19:00:00|63466.4|63446.4|63468.1|63448.1|63469.3|63450.8|63455|63435|428
1638990300000|2021-12-08 19:05:00|63467.5|63447.5|63468.8|63448.8|63472.2|63456.2|63461.7|63441.7|376
1638990600000|2021-12-08 19:10:00|63468.4|63448.4|63474.1|63464.1|63479.5|63464.4|63462.8|63445.8|413
1638990900000|2021-12-08 19:15:00|63474.2|63464.2|63492.1|63472.1|63495.8|63481.1|63471.1|63456|477
1638991200000|2021-12-08 19:20:00|63492.2|63472.2|63495.8|63475.8|63496.1|63480.9|63488.3|63472.1|343
1638991500000|2021-12-08 19:25:00|63495.9|63475.9|63496.6|63476.6|63499.3|63480.1|63483.4|63465.8|375
1638991800000|2021-12-08 19:30:00|63496.7|63476.7|63488.2|63468.2|63497.7|63477.7|63482.5|63467.4|242
1638992100000|2021-12-08 19:35:00|63488.3|63468.3|63489|63469|63495.2|63477.5|63481|63465.8|534
1638992400000|2021-12-08 19:40:00|63488.9|63468.9|63484|63464|63489|63469.9|63478.4|63462.7|315
1638992700000|2021-12-08 19:45:00|63484.1|63464.1|63479.4|63459.4|63486.6|63468.5|63477|63459|279
1638993000000|2021-12-08 19:50:00|63474.2|63464.2|63478.7|63458.7|63479.3|63464.5|63473.7|63457.6|189
1638993300000|2021-12-08 19:55:00|63478.6|63458.6|63487.1|63467.1|63488.9|63474|63473.8|63456.6|317
1638993600000|2021-12-08 20:00:00|63487.3|63467.3|63491.8|63471.8|63493.8|63473.8|63481.4|63464.2|407
1638993900000|2021-12-08 20:05:00|63491.5|63471.5|63487.5|63477.5|63493.7|63477.5|63486.3|63466.3|299
1638994200000|2021-12-08 20:10:00|63492.4|63472.4|63491.3|63471.3|63492.5|63477.2|63486.2|63468.1|239
1638994500000|2021-12-08 20:15:00|63491.2|63471.2|63492.2|63472.2|63495.4|63475.4|63489.8|63469.8|243
1638994800000|2021-12-08 20:20:00|63492.1|63472.1|63479.8|63459.8|63492.4|63472.4|63478.9|63458.9|322
1638995100000|2021-12-08 20:25:00|63479.5|63459.5|63483.8|63463.8|63484.2|63464.2|63470.7|63456.1|246
1638995400000|2021-12-08 20:30:00|63484.1|63464.1|63484.5|63464.5|63486.8|63470.3|63480.3|63463.5|176
1638995700000|2021-12-08 20:35:00|63484.4|63464.4|63481|63461|63484.9|63464.9|63480.7|63460.7|256
1638996000000|2021-12-08 20:40:00|63480.9|63460.9|63478.1|63458.1|63481.9|63461.9|63477.2|63457.2|335
1638996300000|2021-12-08 20:45:00|63478|63458|63479.2|63459.2|63480.1|63460.1|63476.3|63456.3|253
1638996600000|2021-12-08 20:50:00|63478.5|63458.5|63477.4|63457.4|63478.5|63458.5|63476.6|63456.6|234
1638996900000|2021-12-08 20:55:00|63477.3|63457.3|63478.1|63458.1|63479|63459|63476.6|63456.6|297
1638997200000|2021-12-08 21:00:00|63477.7|63457.7|63478.4|63458.4|63478.8|63458.8|63477.5|63457.5|262
1638997500000|2021-12-08 21:05:00|63478.3|63458.3|63478.1|63458.1|63478.8|63462.9|63472.9|63456.7|245
1638997800000|2021-12-08 21:10:00|63478|63458|63478.8|63458.8|63479|63459|63477.5|63457.5|191
1638998100000|2021-12-08 21:15:00|63478.7|63458.7|63470.7|63450.7|63478.9|63462.8|63470.3|63450.3|262
1638998400000|2021-12-08 21:20:00|63471.1|63451.1|63470.2|63450.2|63471.1|63451.1|63465.7|63445.7|261
1638998700000|2021-12-08 21:25:00|63470.3|63450.3|63472.5|63452.5|63474|63454|63470.2|63450.2|290
1638999000000|2021-12-08 21:30:00|63472.4|63452.4|63477.6|63457.6|63478.7|63458.7|63472.2|63452.2|150
1638999300000|2021-12-08 21:35:00|63477.7|63457.7|63477|63457|63477.7|63457.7|63476|63456|149
1638999600000|2021-12-08 21:40:00|63476.8|63456.8|63473.5|63453.5|63477.3|63457.3|63470.6|63450.6|237
1638999900000|2021-12-08 21:45:00|63473.4|63453.4|63470.3|63450.3|63473.4|63453.4|63469.5|63449.5|242
1639000200000|2021-12-08 21:50:00|63469.2|63449.2|63467.5|63447.5|63474.1|63454.1|63464.9|63444.9|246
1639000500000|2021-12-08 21:55:00|63465.9|63445.9|63475.7|63442.1|63475.7|63449.5|63459.2|63439.2|259
1639000800000|2021-12-08 22:00:00|63476.4|63432.6|63489.9|63415.9|63489.9|63436.3|63474.4|63415.9|64
1639001100000|2021-12-08 22:05:00|63490.1|63416|63485.8|63446.8|63490.4|63447.1|63478.7|63416|100
1639001400000|2021-12-08 22:10:00|63482.3|63444.7|63478.1|63440.5|63489.4|63446.8|63473.8|63427.3|175
1639001700000|2021-12-08 22:15:00|63483.8|63441.2|63473.2|63440.9|63494.2|63454|63471.3|63426.1|142
1639002000000|2021-12-08 22:20:00|63481.3|63435.2|63485.5|63440.5|63495.4|63455.4|63472.6|63427.6|165
1639002300000|2021-12-08 22:25:00|63486.6|63443.2|63478.1|63445.2|63492.4|63460.6|63470.4|63432.1|194
1639002600000|2021-12-08 22:30:00|63480.5|63435.5|63493.1|63436.6|63493.7|63461|63475.7|63434.6|232
1639002900000|2021-12-08 22:35:00|63494|63437.9|63486.4|63447.6|63494.6|63451.5|63478.7|63429.6|216
1639003200000|2021-12-08 22:40:00|63485.2|63447.7|63483.9|63451.3|63492.6|63460|63475.1|63439.3|234
1639003500000|2021-12-08 22:45:00|63484.7|63450.6|63465.2|63445.2|63489.6|63458.9|63459.9|63435.4|322
1639003800000|2021-12-08 22:50:00|63464.3|63444.3|63463.5|63443.5|63466.5|63446.5|63456.6|63436.6|166
1639004100000|2021-12-08 22:55:00|63463.9|63443.9|63464.8|63444.8|63467.3|63447.3|63457.2|63437.2|160
1639004400000|2021-12-08 23:00:00|63458.9|63438.9|63464.6|63444.6|63467.4|63447.4|63458.9|63438.9|649
1639004700000|2021-12-08 23:05:00|63465|63445|63464.5|63444.5|63467.8|63447.8|63463.5|63443.5|304
1639005000000|2021-12-08 23:10:00|63464.3|63444.3|63464|63444|63466.4|63446.4|63463.2|63443.2|169
1639005300000|2021-12-08 23:15:00|63463.9|63443.9|63464.4|63444.4|63466.5|63446.5|63462.7|63442.7|139
1639005600000|2021-12-08 23:20:00|63464.6|63444.6|63464.7|63444.7|63465.9|63445.9|63461.6|63441.6|143
1639005900000|2021-12-08 23:25:00|63465.3|63445.3|63466.3|63446.3|63466.7|63446.7|63461.8|63441.8|146
1639006200000|2021-12-08 23:30:00|63465.7|63445.7|63463.9|63443.9|63467.6|63447.6|63460.9|63440.9|291
1639006500000|2021-12-08 23:35:00|63463.4|63443.4|63462.4|63442.4|63464.2|63444.2|63461.8|63441.8|144
1639006800000|2021-12-08 23:40:00|63462|63442|63458.4|63438.4|63463.6|63443.6|63457.4|63437.4|216
1639007100000|2021-12-08 23:45:00|63458.2|63438.2|63459.1|63439.1|63461.7|63441.7|63456.3|63436.3|270
1639007400000|2021-12-08 23:50:00|63459|63439|63465.4|63445.4|63466.5|63446.5|63455.7|63424|242
1639007700000|2021-12-08 23:55:00|63465.2|63445.2|63465.1|63445.1|63468.9|63448.9|63463.5|63443.5|170
1639008000000|2021-12-09 00:00:00|63465.6|63445.6|63463.4|63443.4|63465.8|63445.8|63462.7|63442.7|251
1639008300000|2021-12-09 00:05:00|63463.8|63443.8|63458.7|63438.7|63464.5|63444.5|63458.1|63438.1|230
1639008600000|2021-12-09 00:10:00|63458.8|63438.8|63449.8|63429.8|63460.7|63440.7|63442.3|63415.6|397
1639008900000|2021-12-09 00:15:00|63449.9|63429.9|63453.7|63433.7|63454.1|63434.1|63446|63426|292
1639009200000|2021-12-09 00:20:00|63453.6|63433.6|63451.7|63431.7|63453.8|63433.8|63448.2|63428.2|272
1639009500000|2021-12-09 00:25:00|63451.8|63431.8|63452|63432|63456.6|63436.6|63447.8|63427.8|370
1639009800000|2021-12-09 00:30:00|63451.9|63431.9|63453.1|63433.1|63454.5|63434.5|63448.2|63428.2|528
1639010100000|2021-12-09 00:35:00|63453.2|63433.2|63446.1|63426.1|63455.6|63435.6|63437.2|63417.2|541
1639010400000|2021-12-09 00:40:00|63446.2|63426.2|63442.3|63422.3|63447.1|63427.1|63441.4|63421.4|380
1639010700000|2021-12-09 00:45:00|63442.2|63422.2|63444.6|63424.6|63445.2|63425.2|63438.1|63418.1|511
1639011000000|2021-12-09 00:50:00|63444.7|63424.7|63464.7|63444.7|63465.8|63445.8|63444.1|63424.1|532
1639011300000|2021-12-09 00:55:00|63464.6|63444.6|63464.1|63444.1|63480.4|63460.4|63463.9|63443.9|567
1639011600000|2021-12-09 01:00:00|63464.2|63444.2|63462.5|63442.5|63465.1|63445.1|63455.9|63435.9|578
1639011900000|2021-12-09 01:05:00|63462.4|63442.4|63461.5|63441.5|63468.5|63448.5|63455.8|63435.8|484
1639012200000|2021-12-09 01:10:00|63460.7|63440.7|63461.2|63441.2|63466|63446|63452.9|63432.9|553
1639012500000|2021-12-09 01:15:00|63462.1|63442.1|63456.5|63436.5|63472.3|63452.3|63455.4|63435.4|513
1639012800000|2021-12-09 01:20:00|63456.2|63436.2|63456.8|63436.8|63460.4|63440.4|63442.9|63422.9|641
1639013100000|2021-12-09 01:25:00|63456.6|63436.6|63457.9|63437.9|63467|63447|63452.9|63432.9|695
1639013400000|2021-12-09 01:30:00|63456.6|63436.6|63460|63440|63469.1|63449.1|63434.8|63414.8|891
1639013700000|2021-12-09 01:35:00|63459.4|63439.4|63444.4|63424.4|63460.1|63440.1|63440.4|63420.4|708
1639014000000|2021-12-09 01:40:00|63444|63424|63437.1|63417.1|63445.5|63425.5|63425.5|63407.7|650
1639014300000|2021-12-09 01:45:00|63438.6|63418.6|63438.2|63418.2|63444.7|63424.7|63435.1|63415.1|625
1639014600000|2021-12-09 01:50:00|63438.1|63418.1|63436.3|63426.3|63442.8|63426.3|63435.7|63416.4|590
1639014900000|2021-12-09 01:55:00|63436.2|63426.2|63452.4|63432.4|63452.8|63435.4|63434.8|63419.4|702
1639015200000|2021-12-09 02:00:00|63452.3|63432.3|63463.9|63443.9|63464.2|63447.1|63445.9|63430.4|621
1639015500000|2021-12-09 02:05:00|63464|63444|63454.4|63434.4|63464|63446.8|63445|63427.6|573
1639015800000|2021-12-09 02:10:00|63454.5|63434.5|63459.7|63439.7|63462.7|63447.6|63452.2|63434.2|563
1639016100000|2021-12-09 02:15:00|63459.6|63439.6|63452.5|63432.5|63460.6|63446.1|63447.2|63430.1|509
1639016400000|2021-12-09 02:20:00|63452.6|63432.6|63442.4|63432.4|63452.6|63438.1|63440|63425.1|515
1639016700000|2021-12-09 02:25:00|63442.5|63432.5|63440.2|63430.2|63449.6|63435.1|63439.8|63424.7|449
1639017000000|2021-12-09 02:30:00|63440.1|63430.1|63445.5|63425.5|63448.2|63432.9|63432|63412|712
1639017300000|2021-12-09 02:35:00|63445.4|63425.4|63439.7|63419.7|63452|63435.5|63429.7|63414.1|761
1639017600000|2021-12-09 02:40:00|63439.9|63419.9|63444.8|63424.8|63446.7|63426.7|63425.8|63406.2|765
1639017900000|2021-12-09 02:45:00|63444.7|63424.7|63450.4|63430.4|63454.8|63437.8|63436.3|63419.3|673
1639018200000|2021-12-09 02:50:00|63450.8|63430.8|63447.8|63427.8|63452.9|63438.3|63443.9|63427.5|488
1639018500000|2021-12-09 02:55:00|63448.2|63428.2|63434.3|63424.3|63448.2|63433.2|63425|63408.9|720
1639018800000|2021-12-09 03:00:00|63439.9|63419.9|63439.1|63429.1|63450.5|63435.6|63432.6|63417.8|652
1639019100000|2021-12-09 03:05:00|63438.9|63428.9|63440.7|63430.7|63447.6|63434.3|63437.9|63423.2|503
1639019400000|2021-12-09 03:10:00|63440.8|63430.8|63436.2|63426.2|63445|63431.1|63432.7|63417.5|546
1639019700000|2021-12-09 03:15:00|63436.4|63426.4|63434.2|63424.2|63441|63428|63430.6|63417.2|432
1639020000000|2021-12-09 03:20:00|63433.7|63423.7|63434|63424|63438.9|63424.6|63431.1|63416.2|290
1639020300000|2021-12-09 03:25:00|63433.9|63423.9|63434.8|63424.8|63440.4|63426.7|63430.2|63415.6|495
1639020600000|2021-12-09 03:30:00|63435.1|63425.1|63436.1|63416.1|63442|63426.2|63430.2|63415.3|473
1639020900000|2021-12-09 03:35:00|63436|63416|63428.9|63418.9|63436.9|63422|63427.7|63412.9|336
1639021200000|2021-12-09 03:40:00|63428.8|63418.8|63431.4|63411.4|63434.2|63419.3|63427.7|63410.7|332
1639021500000|2021-12-09 03:45:00|63431.3|63411.3|63426.7|63406.7|63431.9|63416.2|63420.9|63405.7|347
1639021800000|2021-12-09 03:50:00|63426.8|63406.8|63424.5|63404.5|63426.9|63406.9|63422.6|63402.6|406
1639022100000|2021-12-09 03:55:00|63424.4|63404.4|63436.6|63416.6|63438.2|63419.6|63424.4|63404.4|502
1639022400000|2021-12-09 04:00:00|63437.2|63417.2|63445.1|63425.1|63446.1|63430.5|63433.4|63416.4|498
1639022700000|2021-12-09 04:05:00|63445.2|63425.2|63436.6|63416.6|63447.1|63427.1|63431.4|63416.1|336
1639023000000|2021-12-09 04:10:00|63436.7|63416.7|63436.8|63416.8|63436.9|63421.7|63430.7|63415.6|224
1639023300000|2021-12-09 04:15:00|63436.9|63416.9|63432.5|63412.5|63438.7|63423.3|63426.2|63409.6|414
1639023600000|2021-12-09 04:20:00|63432.4|63412.4|63425.7|63415.7|63433.2|63418|63425.5|63410.1|322
1639023900000|2021-12-09 04:25:00|63425.6|63415.6|63426.5|63416.5|63431.4|63417|63425.2|63410.3|272
1639024200000|2021-12-09 04:30:00|63426.6|63416.6|63427.1|63417.1|63431.4|63417.4|63424.9|63411.1|184
1639024500000|2021-12-09 04:35:00|63427|63417|63424.9|63414.9|63431|63417.1|63424.7|63409.3|258
1639024800000|2021-12-09 04:40:00|63425|63415|63420.3|63410.3|63429.9|63415.6|63420|63405.4|291
1639025100000|2021-12-09 04:45:00|63420.4|63410.4|63420.2|63410.2|63426|63411.8|63418.8|63404.5|297
1639025400000|2021-12-09 04:50:00|63420.1|63410.1|63413.4|63393.4|63422.6|63410.8|63408.2|63392.2|510
1639025700000|2021-12-09 04:55:00|63413.5|63393.5|63415.8|63395.8|63416.3|63400.8|63406.5|63391.8|431
1639026000000|2021-12-09 05:00:00|63415.7|63395.7|63415.4|63405.4|63420.9|63406.2|63412.7|63395.4|434
1639026300000|2021-12-09 05:05:00|63415|63405|63416.8|63406.8|63422.3|63410.6|63415|63400.1|340
1639026600000|2021-12-09 05:10:00|63416.7|63406.7|63413.8|63403.8|63423.7|63408.8|63413.1|63398|410
1639026900000|2021-12-09 05:15:00|63418.7|63398.7|63413.1|63393.1|63420.6|63405.8|63408.2|63393.1|358
1639027200000|2021-12-09 05:20:00|63412.9|63392.9|63406.4|63386.4|63413.2|63397.8|63401.1|63386.1|432
1639027500000|2021-12-09 05:25:00|63406.3|63386.3|63408.7|63388.7|63410.9|63394.2|63398.2|63383.3|440
1639027800000|2021-12-09 05:30:00|63408.8|63388.8|63408.9|63398.9|63414.8|63399.9|63400.3|63385.6|477
1639028100000|2021-12-09 05:35:00|63408.8|63398.8|63413.9|63403.9|63419.3|63403.9|63408.8|63393.7|423
1639028400000|2021-12-09 05:40:00|63413.8|63403.8|63418.7|63398.7|63420.4|63404.7|63410.4|63395.3|291
1639028700000|2021-12-09 05:45:00|63418.6|63398.6|63425.9|63405.9|63428.3|63411|63413.2|63398.3|468
1639029000000|2021-12-09 05:50:00|63425.8|63405.8|63418.9|63408.9|63428.9|63414.5|63418.3|63405.8|486
1639029300000|2021-12-09 05:55:00|63419|63409|63422.6|63412.6|63426.2|63412.8|63418.5|63404.6|703
1639029600000|2021-12-09 06:00:00|63422.9|63412.9|63439.2|63429.2|63450.3|63433.3|63421.7|63407|617
1639029900000|2021-12-09 06:05:00|63439.3|63429.3|63434.6|63424.6|63444.6|63429.7|63432.9|63418.2|421
1639030200000|2021-12-09 06:10:00|63434.4|63424.4|63429.2|63419.2|63438.8|63427|63424.6|63410.4|559
1639030500000|2021-12-09 06:15:00|63429.1|63419.1|63438.9|63418.9|63439.2|63422.7|63424.4|63412|478
1639030800000|2021-12-09 06:20:00|63439.2|63419.2|63423.7|63413.7|63439.8|63425|63423.7|63408.5|456
1639031100000|2021-12-09 06:25:00|63423.8|63413.8|63424.6|63414.6|63430.9|63415.8|63422.3|63407.4|378
1639031400000|2021-12-09 06:30:00|63424.7|63414.7|63425.6|63415.6|63430.9|63415.9|63423.7|63409.1|322
1639031700000|2021-12-09 06:35:00|63425.5|63415.5|63423.8|63413.8|63431|63416.2|63423.4|63408.4|253
1639032000000|2021-12-09 06:40:00|63423.9|63413.9|63429.4|63419.4|63434.9|63419.7|63421.1|63406.6|344
1639032300000|2021-12-09 06:45:00|63429.3|63419.3|63428.7|63418.7|63435|63420.2|63425.2|63410.8|387
1639032600000|2021-12-09 06:50:00|63428.5|63418.5|63428.6|63418.6|63435.5|63420.9|63427.6|63413.6|456
1639032900000|2021-12-09 06:55:00|63428.8|63418.8|63423.8|63413.8|63434.6|63419.9|63422.1|63408.4|559
1639033200000|2021-12-09 07:00:00|63424.5|63414.5|63422.7|63412.7|63434.8|63419.5|63419.3|63404.1|575
1639033500000|2021-12-09 07:05:00|63422.8|63412.8|63412.9|63402.9|63426.6|63413.3|63410.6|63395.6|570
1639033800000|2021-12-09 07:10:00|63413|63403|63409.8|63399.8|63422.1|63406|63406.1|63391.1|603
1639034100000|2021-12-09 07:15:00|63409.4|63399.4|63406.2|63396.2|63414.5|63400|63400.4|63386.3|661
1639034400000|2021-12-09 07:20:00|63406.1|63396.1|63408.9|63398.9|63415.3|63400|63401.4|63388.4|637
1639034700000|2021-12-09 07:25:00|63409|63399|63426.8|63406.8|63427|63410.5|63408.7|63394.2|678
1639035000000|2021-12-09 07:30:00|63426.9|63406.9|63420.6|63410.6|63430|63416.2|63419.6|63405.2|524
1639035300000|2021-12-09 07:35:00|63420.5|63410.5|63420.8|63410.8|63427.3|63414|63419.5|63405.4|419
1639035600000|2021-12-09 07:40:00|63421|63411|63417.8|63407.8|63427.7|63413.2|63417.7|63401.6|556
1639035900000|2021-12-09 07:45:00|63422.8|63402.8|63418.1|63408.1|63424|63410.6|63412.9|63397.7|513
1639036200000|2021-12-09 07:50:00|63418.2|63408.2|63427|63417|63429.4|63419.4|63418.1|63404.8|414
1639036500000|2021-12-09 07:55:00|63426.9|63416.9|63424.9|63414.9|63430.2|63417.2|63418.9|63405.5|562
1639036800000|2021-12-09 08:00:00|63424.8|63414.8|63437.8|63417.8|63439.1|63425.3|63421|63407.7|665
1639037100000|2021-12-09 08:05:00|63437.9|63417.9|63437.9|63417.9|63441.3|63427.3|63427.1|63412.1|580
1639037400000|2021-12-09 08:10:00|63438|63418|63433|63423|63441.7|63426.2|63423.7|63410.4|573
1639037700000|2021-12-09 08:15:00|63433.1|63423.1|63432.2|63422.2|63437.5|63424.5|63428.2|63412.9|488
1639038000000|2021-12-09 08:20:00|63432.1|63422.1|63425.8|63415.8|63437.3|63423.8|63421.5|63406.2|604
1639038300000|2021-12-09 08:25:00|63425.9|63415.9|63451.8|63431.8|63459.7|63441.7|63421.7|63408.2|660
1639038600000|2021-12-09 08:30:00|63452|63432|63437.3|63427.3|63452.1|63437|63432.8|63418.1|553
1639038900000|2021-12-09 08:35:00|63437.4|63427.4|63436.2|63426.2|63442.7|63427.8|63429.3|63414|423
1639039200000|2021-12-09 08:40:00|63436.1|63426.1|63438.3|63428.3|63443.7|63429.8|63436.1|63421.8|411
1639039500000|2021-12-09 08:45:00|63438.2|63428.2|63476.9|63456.9|63477.5|63462.2|63436.7|63426.5|616
1639039800000|2021-12-09 08:50:00|63477.1|63457.1|63462.8|63452.8|63491.3|63476.1|63461.2|63446.1|726
1639040100000|2021-12-09 08:55:00|63463.4|63453.4|63456.1|63446.1|63482.5|63467.5|63456.1|63441.8|547
1639040400000|2021-12-09 09:00:00|63455.9|63445.9|63472.5|63452.5|63473.9|63461.2|63455.2|63441|564
1639040700000|2021-12-09 09:05:00|63472.6|63452.6|63472.2|63452.2|63476.1|63464.5|63462.6|63445.7|557
1639041000000|2021-12-09 09:10:00|63472.3|63452.3|63479.5|63469.5|63490.8|63473.9|63466.2|63451.3|619
1639041300000|2021-12-09 09:15:00|63480|63470|63471.4|63461.4|63484|63470.1|63470.5|63457|438
1639041600000|2021-12-09 09:20:00|63471.3|63461.3|63474.7|63464.7|63476.8|63466.8|63468.3|63458.3|447
1639041900000|2021-12-09 09:25:00|63474.6|63464.6|63477.4|63467.4|63488.7|63474.1|63473.1|63458.2|438
1639042200000|2021-12-09 09:30:00|63477.3|63467.3|63469.3|63459.3|63483.7|63469.1|63467.7|63455.1|490
1639042500000|2021-12-09 09:35:00|63469.4|63459.4|63466.5|63456.5|63475.9|63461.2|63465.2|63450.7|467
1639042800000|2021-12-09 09:40:00|63466.4|63456.4|63476.7|63456.7|63478.8|63466.2|63465.5|63451.8|415
1639043100000|2021-12-09 09:45:00|63476.9|63456.9|63476.2|63466.2|63481.7|63471.5|63472.4|63456.7|427
1639043400000|2021-12-09 09:50:00|63476.3|63466.3|63482.6|63462.6|63483|63471.1|63475.7|63461.7|408
1639043700000|2021-12-09 09:55:00|63482.5|63462.5|63490.2|63480.2|63496.2|63481.2|63474|63459.1|360
1639044000000|2021-12-09 10:00:00|63490.3|63480.3|63488.4|63478.4|63502.6|63488.6|63487.8|63472.8|381
1639044300000|2021-12-09 10:05:00|63488.2|63478.2|63495.3|63485.3|63501.8|63486.5|63488.2|63475|303
1639044600000|2021-12-09 10:10:00|63495.4|63485.4|63494.2|63484.2|63499|63485.4|63490.3|63475.1|276
1639044900000|2021-12-09 10:15:00|63494.3|63484.3|63494.8|63484.8|63503.6|63489.3|63492.6|63477.7|367
1639045200000|2021-12-09 10:20:00|63494.7|63484.7|63494.8|63484.8|63499.6|63486.3|63488.8|63473.7|304
1639045500000|2021-12-09 10:25:00|63494.9|63484.9|63497.5|63477.5|63501.2|63486.1|63489.4|63474.3|393
1639045800000|2021-12-09 10:30:00|63492.8|63482.8|63484.5|63474.5|63499.6|63484.6|63481.4|63466.8|535
1639046100000|2021-12-09 10:35:00|63484.6|63474.6|63489.7|63469.7|63492.4|63477|63481.7|63467.4|570
1639046400000|2021-12-09 10:40:00|63489|63469|63490.6|63470.6|63493.2|63477.1|63483.7|63467.8|484
1639046700000|2021-12-09 10:45:00|63490.5|63470.5|63489|63469|63491.6|63476.2|63481.3|63465.3|480
1639047000000|2021-12-09 10:50:00|63489.1|63469.1|63477.9|63467.9|63491.5|63476.2|63477|63462.2|438
1639047300000|2021-12-09 10:55:00|63482.9|63462.9|63472.5|63462.5|63483.5|63468.8|63472.2|63457.5|359
1639047600000|2021-12-09 11:00:00|63472.6|63462.6|63479.7|63459.7|63480.1|63464.8|63472.5|63458.9|346
1639047900000|2021-12-09 11:05:00|63479.6|63459.6|63472.4|63462.4|63480.7|63466.4|63468.7|63453.8|359
1639048200000|2021-12-09 11:10:00|63472.5|63462.5|63583.5|63563.5|63595.4|63575.4|63471.8|63456.5|671
1639048500000|2021-12-09 11:15:00|63583.3|63563.3|63596.9|63576.9|63620|63600|63575.1|63555.1|885
1639048800000|2021-12-09 11:20:00|63596.7|63576.7|63647.9|63627.9|63684.7|63664.7|63591.5|63571.5|898
1639049100000|2021-12-09 11:25:00|63647.8|63627.8|63721.3|63701.3|63729|63709|63644.9|63624.9|837
1639049400000|2021-12-09 11:30:00|63721.2|63701.2|63704.9|63684.9|63725.4|63705.4|63687.2|63669.5|767
1639049700000|2021-12-09 11:35:00|63704.8|63684.8|63703|63683|63716.6|63696.6|63696.5|63676.5|595
1639050000000|2021-12-09 11:40:00|63703.2|63683.2|63716.4|63696.4|63723.3|63703.3|63663.9|63643.9|772
1639050300000|2021-12-09 11:45:00|63716.5|63696.5|63766.1|63746.1|63780.4|63760.4|63712.8|63692.8|839
1639050600000|2021-12-09 11:50:00|63766|63746|63803.1|63783.1|63803.1|63783.1|63753.5|63734.2|672
1639050900000|2021-12-09 11:55:00|63803.3|63783.3|63783.2|63763.2|63803.3|63783.3|63770.2|63753|689
1639051200000|2021-12-09 12:00:00|63783.1|63763.1|63843.1|63823.1|63848.7|63828.7|63774.1|63754.1|849
1639051500000|2021-12-09 12:05:00|63842.9|63822.9|63796.2|63776.2|63845.8|63825.8|63795.1|63775.1|778
1639051800000|2021-12-09 12:10:00|63796.7|63776.7|63813.2|63793.2|63816.5|63796.5|63796.2|63776.2|689
1639052100000|2021-12-09 12:15:00|63813.1|63793.1|63825.6|63805.6|63839.9|63819.9|63808.4|63788.4|750
1639052400000|2021-12-09 12:20:00|63825.8|63805.8|63825.9|63805.9|63838.9|63818.9|63815.5|63795.5|649
1639052700000|2021-12-09 12:25:00|63824.6|63804.6|63798.8|63778.8|63832.1|63812.1|63794.3|63774.3|773
1639053000000|2021-12-09 12:30:00|63798.7|63778.7|63772.8|63752.8|63798.7|63778.7|63766.5|63746.5|665
1639053300000|2021-12-09 12:35:00|63772.1|63752.1|63750.8|63730.8|63772.2|63752.2|63744.3|63724.3|775
1639053600000|2021-12-09 12:40:00|63750.9|63730.9|63753|63733|63769.5|63749.5|63739.3|63719.3|695
1639053900000|2021-12-09 12:45:00|63752.5|63732.5|63769.6|63749.6|63773.8|63753.8|63752.4|63732.4|580
1639054200000|2021-12-09 12:50:00|63769.7|63749.7|63771.9|63751.9|63785.7|63765.7|63768.5|63748.5|654
1639054500000|2021-12-09 12:55:00|63771.8|63751.8|63776.7|63756.7|63787.8|63767.8|63771.5|63751.5|613
1639054800000|2021-12-09 13:00:00|63777.2|63757.2|63775|63755|63786.2|63766.2|63768|63748|893
1639055100000|2021-12-09 13:05:00|63775.2|63755.2|63798.6|63778.6|63804.1|63784.1|63768.9|63751.6|785
1639055400000|2021-12-09 13:10:00|63798.5|63778.5|63816.5|63796.5|63819.2|63799.2|63797.1|63777.1|657
1639055700000|2021-12-09 13:15:00|63816.6|63796.6|63807.9|63787.9|63824.6|63804.6|63804.6|63784.6|639
1639056000000|2021-12-09 13:20:00|63808.1|63788.1|63800.9|63780.9|63809.9|63793.4|63798.5|63778.5|649
1639056300000|2021-12-09 13:25:00|63801.1|63781.1|63782.8|63762.8|63804.2|63787.9|63779.2|63759.2|690
1639056600000|2021-12-09 13:30:00|63782.9|63762.9|63810.6|63790.6|63812.9|63792.9|63781.4|63761.4|862
1639056900000|2021-12-09 13:35:00|63810.7|63790.7|63801.2|63781.2|63813.2|63793.2|63798.8|63778.8|641
1639057200000|2021-12-09 13:40:00|63801.1|63781.1|63800.2|63780.2|63802.8|63782.8|63793.2|63773.2|602
1639057500000|2021-12-09 13:45:00|63800.3|63780.3|63804.3|63784.3|63805.8|63785.8|63787.5|63768.6|690
1639057800000|2021-12-09 13:50:00|63804.2|63784.2|63813|63793|63813.1|63793.1|63797.9|63777.9|543
1639058100000|2021-12-09 13:55:00|63813.1|63793.1|63794.1|63774.1|63813.2|63795.3|63793.9|63773.9|605
1639058400000|2021-12-09 14:00:00|63794.2|63774.2|63777.1|63757.1|63794.3|63774.3|63774.7|63754.7|642
1639058700000|2021-12-09 14:05:00|63777.8|63757.8|63791.2|63771.2|63791.7|63772.6|63777.1|63757.2|500
1639059000000|2021-12-09 14:10:00|63786.3|63776.3|63801.8|63781.8|63802.2|63782.2|63782.4|63766.6|519
1639059300000|2021-12-09 14:15:00|63803.5|63783.5|63789.4|63769.4|63804.6|63789.3|63789.4|63769.4|600
1639059600000|2021-12-09 14:20:00|63789.5|63769.5|63773.7|63753.7|63789.7|63769.7|63767.8|63750.3|695
1639059900000|2021-12-09 14:25:00|63773.6|63753.6|63780.9|63770.9|63791.8|63774.2|63767.8|63752.6|571
1639060200000|2021-12-09 14:30:00|63785.7|63765.7|63787.7|63767.7|63795.1|63775.2|63775.6|63760.6|790
1639060500000|2021-12-09 14:35:00|63788.2|63768.2|63794.4|63774.4|63798.7|63782.3|63784.9|63764.9|724
1639060800000|2021-12-09 14:40:00|63794.3|63774.3|63783.9|63763.9|63796.2|63776.2|63780.1|63760.1|632
1639061100000|2021-12-09 14:45:00|63784.2|63764.2|63809.2|63789.2|63812.7|63792.7|63783.9|63763.9|788
1639061400000|2021-12-09 14:50:00|63809.3|63789.3|63805.9|63785.9|63811.8|63795.1|63802|63785.3|626
1639061700000|2021-12-09 14:55:00|63805.7|63785.7|63808.3|63788.3|63811|63792.7|63800.7|63785.1|674
1639062000000|2021-12-09 15:00:00|63808.2|63788.2|63821.9|63801.9|63822.6|63802.6|63802.9|63785.8|661
1639062300000|2021-12-09 15:05:00|63822|63802|63825.6|63805.6|63830.7|63814.3|63821.8|63801.8|519
1639062600000|2021-12-09 15:10:00|63825.5|63805.5|63836.1|63816.1|63840.3|63821.2|63818.7|63803.3|605
1639062900000|2021-12-09 15:15:00|63836.2|63816.2|63826.1|63806.1|63838.8|63821.7|63825|63805|621
1639063200000|2021-12-09 15:20:00|63826.6|63806.6|63826.6|63806.6|63829.2|63812.4|63822.4|63803.5|521
1639063500000|2021-12-09 15:25:00|63826.7|63806.7|63836.1|63816.1|63841.4|63825.4|63822.9|63805.3|633
1639063800000|2021-12-09 15:30:00|63836.2|63816.2|63828.2|63808.2|63836.4|63819.8|63813.5|63793.5|761
1639064100000|2021-12-09 15:35:00|63828.6|63808.6|63840.1|63820.1|63841.6|63825.3|63821.5|63805.2|565
1639064400000|2021-12-09 15:40:00|63840|63820|63844|63824|63849.8|63832.2|63835|63819.7|666
1639064700000|2021-12-09 15:45:00|63844.1|63824.1|63840.5|63820.5|63847.4|63830.2|63837.8|63817.8|650
1639065000000|2021-12-09 15:50:00|63840.4|63820.4|63828.7|63808.7|63846.2|63826.2|63828|63808|641
1639065300000|2021-12-09 15:55:00|63827.1|63807.1|63803.6|63783.6|63828.3|63808.3|63798.5|63781.1|775
1639065600000|2021-12-09 16:00:00|63803.3|63783.3|63803.7|63783.7|63805.1|63786.8|63789.1|63770.6|597
1639065900000|2021-12-09 16:05:00|63803.9|63783.9|63784.4|63764.4|63803.9|63783.9|63784.3|63764.3|555
1639066200000|2021-12-09 16:10:00|63784.5|63764.5|63789.1|63769.1|63789.3|63770.3|63777.6|63759.9|592
1639066500000|2021-12-09 16:15:00|63789.2|63769.2|63792.9|63772.9|63798.4|63778.4|63788.5|63768.5|641
1639066800000|2021-12-09 16:20:00|63792.5|63772.5|63776.5|63766.5|63795.4|63775.4|63775.4|63760.2|477
1639067100000|2021-12-09 16:25:00|63776.4|63766.4|63780.8|63760.8|63787.5|63767.9|63775.4|63755.4|547
1639067400000|2021-12-09 16:30:00|63780.6|63760.6|63778.7|63758.7|63784.9|63767.2|63774.3|63758|465
1639067700000|2021-12-09 16:35:00|63778.6|63758.6|63777.9|63767.9|63784|63768.3|63773.6|63757.5|525
1639068000000|2021-12-09 16:40:00|63778|63768|63787.8|63767.8|63789|63773.8|63777.9|63761.3|383
1639068300000|2021-12-09 16:45:00|63787.9|63767.9|63786.8|63776.8|63792.2|63777|63781.5|63765.5|445
1639068600000|2021-12-09 16:50:00|63786.7|63776.7|63787.7|63767.7|63792.8|63777.4|63776|63760.5|470
1639068900000|2021-12-09 16:55:00|63787.5|63767.5|63785.4|63765.4|63797.4|63777.4|63782.5|63765.1|522
1639069200000|2021-12-09 17:00:00|63785.3|63765.3|63790.7|63770.7|63791.3|63775.9|63785.1|63765.1|422
1639069500000|2021-12-09 17:05:00|63790.6|63770.6|63793.5|63773.5|63794|63779|63786|63768.6|319
1639069800000|2021-12-09 17:10:00|63793.4|63773.4|63788.4|63768.4|63794.3|63776.1|63785.2|63766.8|330
1639070100000|2021-12-09 17:15:00|63788.5|63768.5|63790.3|63770.3|63790.9|63772.5|63782.4|63766.8|314
1639070400000|2021-12-09 17:20:00|63790.4|63770.4|63789.4|63769.4|63791.3|63776|63785.8|63768.9|291
1639070700000|2021-12-09 17:25:00|63789.5|63769.5|63781.2|63761.2|63790.3|63770.3|63779|63759|362
1639071000000|2021-12-09 17:30:00|63781.3|63761.3|63779.6|63759.6|63782.4|63762.4|63778.7|63758.7|265
1639071300000|2021-12-09 17:35:00|63779.1|63759.1|63777.4|63757.4|63780.4|63765.2|63775.1|63756.8|259
1639071600000|2021-12-09 17:40:00|63777.5|63757.5|63778.1|63758.1|63782.3|63762.3|63776.7|63756.7|296
1639071900000|2021-12-09 17:45:00|63778|63758|63772.4|63752.4|63779.6|63763.9|63771.8|63751.8|320
1639072200000|2021-12-09 17:50:00|63772.5|63752.5|63779.3|63759.3|63782.4|63762.4|63772.2|63752.2|337
1639072500000|2021-12-09 17:55:00|63779.2|63759.2|63778|63758|63779.4|63762.1|63772.1|63754.7|351
1639072800000|2021-12-09 18:00:00|63778.1|63758.1|63785.9|63765.9|63794.5|63774.5|63775.8|63756.2|647
1639073100000|2021-12-09 18:05:00|63786|63766|63791.1|63771.1|63791.4|63771.4|63785.1|63765.1|458
1639073400000|2021-12-09 18:10:00|63791.3|63771.3|63780|63760|63791.6|63771.6|63774.8|63759.4|520
1639073700000|2021-12-09 18:15:00|63779.9|63759.9|63789.8|63769.8|63792.6|63775.8|63779.8|63759.8|444
1639074000000|2021-12-09 18:20:00|63789.7|63769.7|63789.1|63769.1|63790.1|63770.1|63784.1|63764.1|367
1639074300000|2021-12-09 18:25:00|63788.8|63768.8|63791.4|63771.4|63792.3|63772.3|63787.8|63767.8|319
1639074600000|2021-12-09 18:30:00|63791.3|63771.3|63785.4|63765.4|63794.4|63774.4|63785.2|63765.2|301
1639074900000|2021-12-09 18:35:00|63785.6|63765.6|63784.1|63764.1|63787.5|63767.5|63779.6|63759.6|283
1639075200000|2021-12-09 18:40:00|63784.2|63764.2|63791.4|63771.4|63791.8|63771.8|63783.4|63763.4|316
1639075500000|2021-12-09 18:45:00|63791.5|63771.5|63788.2|63768.2|63793.7|63774.9|63784.9|63766|253
1639075800000|2021-12-09 18:50:00|63788.3|63768.3|63785.9|63765.9|63789.3|63773.6|63783.5|63765.7|185
1639076100000|2021-12-09 18:55:00|63785.7|63765.7|63785.5|63765.5|63787.3|63770.3|63780.3|63762.4|281
1639076400000|2021-12-09 19:00:00|63785.7|63765.7|63789.3|63769.3|63789.9|63774.8|63781.1|63765.3|224
1639076700000|2021-12-09 19:05:00|63789.2|63769.2|63780|63760|63789.4|63774.8|63774|63755.8|237
1639077000000|2021-12-09 19:10:00|63779.9|63759.9|63775.1|63765.1|63782.8|63768.1|63774.7|63759.8|197
1639077300000|2021-12-09 19:15:00|63775|63765|63779.5|63759.5|63781.8|63765|63772.8|63757.9|190
1639077600000|2021-12-09 19:20:00|63779.7|63759.7|63779.1|63759.1|63780.5|63764.8|63774.6|63757|229
1639077900000|2021-12-09 19:25:00|63779|63759|63789.1|63769.1|63789.9|63771|63774.2|63758.6|269
1639078200000|2021-12-09 19:30:00|63789.2|63769.2|63789.4|63769.4|63790.6|63773.4|63783.2|63767.9|252
1639078500000|2021-12-09 19:35:00|63789.2|63769.2|63788.7|63768.7|63791.1|63776.1|63784.6|63768.7|217
1639078800000|2021-12-09 19:40:00|63788.8|63768.8|63785.5|63775.5|63790.6|63775.6|63784.4|63768.8|189
1639079100000|2021-12-09 19:45:00|63785.4|63775.4|63790.7|63770.7|63791.9|63777.5|63785|63770.4|142
1639079400000|2021-12-09 19:50:00|63790.8|63770.8|63784.2|63774.2|63790.8|63776|63783.5|63769|146
1639079700000|2021-12-09 19:55:00|63784.1|63774.1|63797.1|63777.1|63798.9|63784|63783.8|63769|219
1639080000000|2021-12-09 20:00:00|63797|63777|63792.4|63772.4|63797.3|63777.3|63790.6|63770.6|307
1639080300000|2021-12-09 20:05:00|63792.5|63772.5|63789.5|63769.5|63792.7|63772.7|63788.5|63768.5|212
1639080600000|2021-12-09 20:10:00|63789.7|63769.7|63789|63769|63792.2|63773.5|63783.4|63767.8|246
1639080900000|2021-12-09 20:15:00|63788.6|63768.6|63788.4|63768.4|63789.3|63769.3|63787.7|63767.7|204
1639081200000|2021-12-09 20:20:00|63788.1|63768.1|63789|63769|63789.5|63769.5|63787.4|63767.4|183
1639081500000|2021-12-09 20:25:00|63789.1|63769.1|63790|63770|63792.5|63772.5|63788.9|63768.9|201
1639081800000|2021-12-09 20:30:00|63790.5|63770.5|63789.9|63769.9|63791.6|63771.6|63789.1|63769.1|212
1639082100000|2021-12-09 20:35:00|63790|63770|63789.7|63769.7|63790.3|63770.3|63789.2|63769.2|196
1639082400000|2021-12-09 20:40:00|63789.2|63769.2|63789.1|63769.1|63789.5|63769.5|63788.7|63768.7|143
1639082700000|2021-12-09 20:45:00|63789|63769|63783.5|63763.5|63789.6|63774.2|63782.1|63762.1|197
1639083000000|2021-12-09 20:50:00|63783.2|63763.2|63783.6|63763.6|63784.2|63768.3|63778.1|63761.8|225
1639083300000|2021-12-09 20:55:00|63783.7|63763.7|63782.8|63762.8|63784.2|63764.2|63780.5|63760.5|356
1639083600000|2021-12-09 21:00:00|63782.9|63762.9|63787.5|63767.5|63788.1|63768.1|63782.8|63762.8|192
1639083900000|2021-12-09 21:05:00|63787.4|63767.4|63809.3|63789.3|63809.5|63789.5|63787.4|63767.4|359
1639084200000|2021-12-09 21:10:00|63809.2|63789.2|63799|63779|63810.9|63790.9|63796.8|63776.8|343
1639084500000|2021-12-09 21:15:00|63798.8|63778.8|63799.9|63779.9|63800.8|63780.8|63798.4|63778.4|209
1639084800000|2021-12-09 21:20:00|63799.7|63779.7|63799.7|63779.7|63800.4|63780.4|63799.1|63779.1|137
1639085100000|2021-12-09 21:25:00|63799.9|63779.9|63799.7|63779.7|63800.4|63780.4|63798.5|63778.5|213
1639085400000|2021-12-09 21:30:00|63799.8|63779.8|63799|63779|63800.1|63780.1|63797.2|63777.2|294
1639085700000|2021-12-09 21:35:00|63799.4|63779.4|63798.6|63778.6|63799.5|63779.5|63796.1|63776.1|198
1639086000000|2021-12-09 21:40:00|63798.3|63778.3|63789.3|63769.3|63798.8|63778.8|63784.9|63764.9|425
1639086300000|2021-12-09 21:45:00|63789.5|63769.5|63790.6|63770.6|63791.3|63771.3|63784.3|63764.3|145
1639086600000|2021-12-09 21:50:00|63790.7|63770.7|63789.4|63769.4|63792.4|63772.4|63788.7|63768.7|107
1639086900000|2021-12-09 21:55:00|63789.2|63769.2|63824.4|63772.9|63825.3|63778|63787.4|63759.4|370
1639087200000|2021-12-09 22:00:00|63819.9|63771.8|63824.2|63751.2|63829.2|63779.2|63813.8|63751.2|72
1639087500000|2021-12-09 22:05:00|63824.3|63751.4|63825|63752.2|63841.5|63771.9|63822.4|63714.5|149
1639087800000|2021-12-09 22:10:00|63833.6|63757.5|63833.6|63746.3|63846.7|63760.9|63817.8|63738.9|219
1639088100000|2021-12-09 22:15:00|63824.8|63758.5|63832.3|63749.9|63846.2|63758.5|63813.1|63744.8|123
1639088400000|2021-12-09 22:20:00|63834.4|63749.7|63828.1|63742.5|63849.5|63759.4|63815.6|63736.4|255
1639088700000|2021-12-09 22:25:00|63826.8|63740.2|63822.9|63741.4|63863.9|63766.7|63814.9|63740.2|224
1639089000000|2021-12-09 22:30:00|63829.1|63744.1|63833|63767.7|63856.7|63777.5|63827.7|63743.9|468
1639089300000|2021-12-09 22:35:00|63834.1|63769.3|63832.6|63725.6|63849|63771.5|63827.9|63709.5|209
1639089600000|2021-12-09 22:40:00|63823.4|63707.4|63824.5|63711.5|63842.4|63726.2|63819.9|63703.2|261
1639089900000|2021-12-09 22:45:00|63823.6|63711.3|63841.5|63721.5|63841.9|63724|63815.3|63697.3|158
1639090200000|2021-12-09 22:50:00|63822.7|63706.4|63830.5|63715.4|63851.3|63731.3|63818.6|63700.8|114
1639090500000|2021-12-09 22:55:00|63835.7|63715.7|63840.9|63720.9|63844.3|63725.1|63814.7|63709.5|151
1639090800000|2021-12-09 23:00:00|63843.5|63723.5|63844.2|63753.4|63845.6|63756.5|63824.7|63711.6|386
1639091100000|2021-12-09 23:05:00|63844.7|63754.4|63797.4|63754.7|63852.3|63787.8|63793.5|63731.3|577
1639091400000|2021-12-09 23:10:00|63797.5|63753.6|63794.2|63754.8|63807.3|63766.2|63782.2|63747|338
1639091700000|2021-12-09 23:15:00|63795.3|63752.8|63792|63756.6|63800.1|63767.2|63784.1|63749|329
1639092000000|2021-12-09 23:20:00|63790.7|63759.8|63769.8|63749.8|63797.3|63767.2|63769.1|63740.9|450
1639092300000|2021-12-09 23:25:00|63769.5|63749.5|63764.1|63744.1|63773.5|63753.5|63762.9|63742.9|416
1639092600000|2021-12-09 23:30:00|63763.7|63743.7|63768.5|63748.5|63771.2|63751.2|63762.8|63742.8|273
1639092900000|2021-12-09 23:35:00|63769.3|63749.3|63770.8|63750.8|63775.6|63755.6|63767.8|63747.8|334
1639093200000|2021-12-09 23:40:00|63771.1|63751.1|63772.9|63752.9|63775.8|63755.8|63768.9|63748.9|268
1639093500000|2021-12-09 23:45:00|63772.3|63752.3|63774.1|63754.1|63774.8|63754.8|63770.2|63750.2|211
1639093800000|2021-12-09 23:50:00|63775|63755|63783.6|63763.6|63787.2|63767.2|63774|63754|358
1639094100000|2021-12-09 23:55:00|63783.9|63763.9|63788.4|63768.4|63789.1|63769.1|63779.3|63759.3|313
1639094400000|2021-12-10 00:00:00|63786.2|63766.2|63778.4|63758.4|63786.2|63766.2|63778.4|63758.4|325
1639094700000|2021-12-10 00:05:00|63778.1|63758.1|63791.1|63771.1|63793.1|63773.1|63778.1|63758.1|322
1639095000000|2021-12-10 00:10:00|63790.7|63770.7|63791.9|63771.9|63797.6|63777.6|63790.6|63770.6|287
1639095300000|2021-12-10 00:15:00|63792|63772|63788.2|63768.2|63797.6|63777.6|63786.6|63766.6|328
1639095600000|2021-12-10 00:20:00|63788.5|63768.5|63787.9|63767.9|63789.8|63769.8|63785.5|63765.5|195
1639095900000|2021-12-10 00:25:00|63787.5|63767.5|63778.2|63758.2|63788.2|63768.2|63776.3|63756.3|264
1639096200000|2021-12-10 00:30:00|63778.3|63758.3|63777.3|63757.3|63778.9|63758.9|63773.8|63753.8|471
1639096500000|2021-12-10 00:35:00|63777.4|63757.4|63779.1|63759.1|63779.5|63759.5|63776.5|63756.5|293
1639096800000|2021-12-10 00:40:00|63778.2|63758.2|63785.1|63765.1|63785.7|63765.7|63777.8|63757.8|353
1639097100000|2021-12-10 00:45:00|63784.9|63764.9|63794.4|63774.4|63798.2|63778.2|63784.6|63764.6|371
1639097400000|2021-12-10 00:50:00|63794.2|63774.2|63798.8|63778.8|63799.6|63779.6|63792.7|63772.7|361
1639097700000|2021-12-10 00:55:00|63798.6|63778.6|63801.1|63781.1|63803.8|63783.8|63794.8|63774.8|497
1639098000000|2021-12-10 01:00:00|63801.2|63781.2|63802.2|63782.2|63813.1|63793.1|63801.1|63781.1|620
1639098300000|2021-12-10 01:05:00|63802.3|63782.3|63795.2|63775.2|63807.4|63787.4|63791.7|63771.7|627
1639098600000|2021-12-10 01:10:00|63794.9|63774.9|63796.8|63776.8|63797.9|63777.9|63791.3|63771.3|617
1639098900000|2021-12-10 01:15:00|63796.5|63776.5|63888.3|63868.3|63903.1|63883.1|63794.3|63774.3|921
1639099200000|2021-12-10 01:20:00|63888.1|63868.1|63875.4|63855.4|63890.4|63870.4|63873.7|63853.7|574
1639099500000|2021-12-10 01:25:00|63875.9|63855.9|63879.3|63859.3|63882.5|63862.5|63866.4|63846.4|686
1639099800000|2021-12-10 01:30:00|63879.4|63859.4|63829.8|63809.8|63888.4|63868.4|63815.4|63795.4|902
1639100100000|2021-12-10 01:35:00|63829.9|63809.9|63801.3|63781.3|63831.3|63811.3|63792.8|63772.8|822
1639100400000|2021-12-10 01:40:00|63801.4|63781.4|63793.1|63783.1|63812.8|63792.8|63792.9|63775.6|786
1639100700000|2021-12-10 01:45:00|63797.8|63777.8|63776.1|63756.1|63801.6|63781.6|63769.5|63749.5|784
1639101000000|2021-12-10 01:50:00|63775.9|63755.9|63786.3|63766.3|63787.6|63771.1|63770.1|63755.1|709
1639101300000|2021-12-10 01:55:00|63785.4|63765.4|63767.2|63747.2|63797.2|63777.2|63761.5|63746.3|702
1639101600000|2021-12-10 02:00:00|63767.3|63747.3|63743.3|63723.3|63767.5|63747.5|63738.2|63718.2|791
1639101900000|2021-12-10 02:05:00|63744.3|63724.3|63740|63720|63759.6|63740.4|63736.4|63716.4|629
1639102200000|2021-12-10 02:10:00|63739.7|63719.7|63732.4|63712.4|63744.8|63729.5|63726|63709.5|669
1639102500000|2021-12-10 02:15:00|63732.2|63712.2|63742.1|63722.1|63742.5|63723.7|63715.9|63700.8|624
1639102800000|2021-12-10 02:20:00|63742.4|63722.4|63739.5|63719.5|63744.2|63729.7|63731.9|63717|628
1639103100000|2021-12-10 02:25:00|63739.3|63719.3|63735.8|63715.8|63743.5|63726.6|63730.7|63715.2|613
1639103400000|2021-12-10 02:30:00|63735.9|63715.9|63733.1|63723.1|63743.9|63727|63730.5|63715.9|670
1639103700000|2021-12-10 02:35:00|63733.2|63723.2|63737.4|63717.4|63740.5|63725.5|63725.6|63710.6|591
1639104000000|2021-12-10 02:40:00|63737.5|63717.5|63749.3|63729.3|63750.3|63734.9|63729.9|63714.8|586
1639104300000|2021-12-10 02:45:00|63749.6|63729.6|63756.2|63746.2|63765|63749.8|63744.3|63729.2|662
1639104600000|2021-12-10 02:50:00|63756.3|63746.3|63743.7|63733.7|63763|63747.1|63741.4|63727|534
1639104900000|2021-12-10 02:55:00|63743.2|63733.2|63745.2|63725.2|63750|63733.8|63739.1|63724.5|583
1639105200000|2021-12-10 03:00:00|63744.6|63724.6|63735.9|63725.9|63748.4|63731|63735.9|63720.7|537
1639105500000|2021-12-10 03:05:00|63736.4|63726.4|63722.3|63702.3|63740.2|63726.6|63716.8|63700.9|490
1639105800000|2021-12-10 03:10:00|63722.4|63702.4|63724.6|63714.6|63732.4|63716.5|63719|63700.2|526
1639106100000|2021-12-10 03:15:00|63724.5|63714.5|63705.4|63685.4|63731.7|63716.7|63705.2|63685.2|655
1639106400000|2021-12-10 03:20:00|63705.5|63685.5|63712.3|63692.3|63712.8|63692.8|63697.8|63677.8|656
1639106700000|2021-12-10 03:25:00|63712.6|63692.6|63711.9|63691.9|63713|63697.6|63700.8|63685.9|569
1639107000000|2021-12-10 03:30:00|63712.1|63692.1|63703.3|63683.3|63712.7|63697.6|63700.5|63683|442
1639107300000|2021-12-10 03:35:00|63703.4|63683.4|63702.5|63682.5|63705.8|63689.8|63697.1|63681.8|406
1639107600000|2021-12-10 03:40:00|63702.4|63682.4|63689.8|63679.8|63704.3|63688.1|63689.5|63671.7|470
1639107900000|2021-12-10 03:45:00|63689.9|63679.9|63698.6|63678.6|63698.6|63681.3|63687.6|63672.7|437
1639108200000|2021-12-10 03:50:00|63698.5|63678.5|63697.3|63677.3|63699.8|63681.9|63689|63673.8|361
1639108500000|2021-12-10 03:55:00|63697.4|63677.4|63693.9|63673.9|63703.5|63683.5|63688.1|63673.2|321
1639108800000|2021-12-10 04:00:00|63688.9|63678.9|63708.8|63688.8|63712.2|63692.2|63688.4|63673.9|415
1639109100000|2021-12-10 04:05:00|63708.9|63688.9|63697.2|63677.2|63712|63692|63692.2|63677.2|425
1639109400000|2021-12-10 04:10:00|63697.3|63677.3|63693.2|63683.2|63701.7|63685.1|63688.7|63673.3|344
1639109700000|2021-12-10 04:15:00|63693.1|63683.1|63700|63680|63703|63687.2|63693.1|63678.3|345
1639110000000|2021-12-10 04:20:00|63699.5|63679.5|63706.6|63686.6|63706.8|63690.8|63696.8|63678.8|364
1639110300000|2021-12-10 04:25:00|63706.5|63686.5|63705.1|63685.1|63707.7|63692|63698.5|63683.6|268
1639110600000|2021-12-10 04:30:00|63705.5|63685.5|63704.3|63684.3|63710|63692.6|63699.1|63683.6|301
1639110900000|2021-12-10 04:35:00|63704.1|63684.1|63708.4|63688.4|63709|63689|63702.6|63682.6|337
1639111200000|2021-12-10 04:40:00|63708.5|63688.5|63705.7|63685.7|63708.6|63693|63700.5|63685.4|224
1639111500000|2021-12-10 04:45:00|63705.6|63685.6|63698.1|63678.1|63705.8|63691.1|63692.3|63677.7|240
1639111800000|2021-12-10 04:50:00|63697.9|63677.9|63701.1|63681.1|63702.7|63687.4|63693.2|63677.1|454
1639112100000|2021-12-10 04:55:00|63701.2|63681.2|63704.8|63684.8|63708.1|63688.1|63695.7|63680.7|318
1639112400000|2021-12-10 05:00:00|63704.7|63684.7|63697.7|63687.7|63707.7|63690.6|63697.6|63682.6|461
1639112700000|2021-12-10 05:05:00|63697.8|63687.8|63698.4|63688.4|63705.6|63689.7|63697.2|63682.5|398
1639113000000|2021-12-10 05:10:00|63698.5|63688.5|63703.2|63683.2|63707.8|63692.2|63693.8|63679.3|507
1639113300000|2021-12-10 05:15:00|63703.3|63683.3|63713|63693|63716.6|63696.6|63698.2|63683.1|482
1639113600000|2021-12-10 05:20:00|63713.1|63693.1|63714.8|63694.8|63715.7|63695.7|63709.4|63689.4|333
1639113900000|2021-12-10 05:25:00|63714.5|63694.5|63708.8|63688.8|63715|63697.9|63703.8|63687.7|376
1639114200000|2021-12-10 05:30:00|63708.6|63688.6|63706.4|63686.4|63709.8|63690.1|63700.1|63684.9|479
1639114500000|2021-12-10 05:35:00|63706.5|63686.5|63704.1|63684.1|63706.7|63690|63697.9|63682|308
1639114800000|2021-12-10 05:40:00|63704.2|63684.2|63713.4|63693.4|63716.6|63700.5|63697.2|63681.8|512
1639115100000|2021-12-10 05:45:00|63713.2|63693.2|63708.5|63688.5|63714.1|63697.1|63699.8|63684|459
1639115400000|2021-12-10 05:50:00|63708.4|63688.4|63703.1|63683.1|63708.6|63690.3|63698|63680.6|493
1639115700000|2021-12-10 05:55:00|63703.2|63683.2|63714.7|63694.7|63722.6|63707.4|63697.9|63682.9|673
1639116000000|2021-12-10 06:00:00|63715.2|63695.2|63700|63680|63717.2|63702.1|63694.2|63674.2|670
1639116300000|2021-12-10 06:05:00|63699.9|63679.9|63686.3|63676.3|63702.1|63686.1|63685.2|63669.3|539
1639116600000|2021-12-10 06:10:00|63686.2|63676.2|63692.6|63682.6|63698|63683|63683.5|63668.4|543
1639116900000|2021-12-10 06:15:00|63692.7|63682.7|63693.6|63673.6|63697.7|63682.8|63686.5|63671.2|456
1639117200000|2021-12-10 06:20:00|63693.2|63673.2|63674.7|63654.7|63693.5|63678.4|63669.5|63653.7|559
1639117500000|2021-12-10 06:25:00|63675.2|63655.2|63682.4|63672.4|63689|63675.2|63673.4|63654.5|521
1639117800000|2021-12-10 06:30:00|63682.3|63672.3|63671.5|63661.5|63683.7|63673.7|63666.7|63653.1|492
1639118100000|2021-12-10 06:35:00|63671.4|63661.4|63671.6|63651.6|63679.1|63663.7|63666.6|63651.4|531
1639118400000|2021-12-10 06:40:00|63671.5|63651.5|63672.7|63652.7|63674.8|63658.5|63650|63634.1|542
1639118700000|2021-12-10 06:45:00|63672.8|63652.8|63669.8|63659.8|63684.1|63667.5|63665.3|63650.4|550
1639119000000|2021-12-10 06:50:00|63669.9|63659.9|63687.7|63667.7|63688.7|63673.4|63667|63652.4|615
1639119300000|2021-12-10 06:55:00|63686.8|63666.8|63681|63661|63693.5|63675|63665.8|63649.7|856
1639119600000|2021-12-10 07:00:00|63681.3|63661.3|63694.7|63674.7|63703.4|63687.9|63680.4|63660.4|616
1639119900000|2021-12-10 07:05:00|63694.9|63674.9|63709.7|63689.7|63712.9|63698|63691.5|63674.9|556
1639120200000|2021-12-10 07:10:00|63709.6|63689.6|63711.1|63701.1|63723.9|63706.7|63704.4|63689.1|688
1639120500000|2021-12-10 07:15:00|63711.2|63701.2|63743.6|63723.6|63743.6|63723.6|63709|63696.1|692
1639120800000|2021-12-10 07:20:00|63744.5|63724.5|63727.9|63717.9|63744.5|63728.9|63716.7|63702.4|648
1639121100000|2021-12-10 07:25:00|63727.8|63717.8|63716.2|63706.2|63737.3|63721.6|63715.3|63700|672
1639121400000|2021-12-10 07:30:00|63716.5|63706.5|63711.6|63701.6|63722.8|63709.4|63710.2|63694.2|535
1639121700000|2021-12-10 07:35:00|63711.5|63701.5|63725.5|63705.5|63725.8|63705.8|63702.4|63687.9|603
1639122000000|2021-12-10 07:40:00|63725.1|63705.1|63726.1|63716.1|63733.7|63717.8|63718.6|63699.8|660
1639122300000|2021-12-10 07:45:00|63726|63716|63717.7|63707.7|63735.2|63719.4|63716.8|63701.5|466
1639122600000|2021-12-10 07:50:00|63717.9|63707.9|63735.6|63725.6|63741.7|63726.5|63714.1|63700|546
1639122900000|2021-12-10 07:55:00|63735.5|63725.5|63721.4|63711.4|63744.8|63729.4|63717.4|63701.2|725
1639123200000|2021-12-10 08:00:00|63721.6|63711.6|63722.8|63712.8|63735.3|63719.6|63716.8|63701|815
1639123500000|2021-12-10 08:05:00|63722.6|63712.6|63718.5|63698.5|63735.3|63722.6|63714.3|63698.5|726
1639123800000|2021-12-10 08:10:00|63718.8|63698.8|63714.5|63704.5|63729.2|63713.4|63714|63697.9|569
1639124100000|2021-12-10 08:15:00|63714.6|63704.6|63727.5|63717.5|63733.2|63718.6|63714.4|63701.9|580
1639124400000|2021-12-10 08:20:00|63727.3|63717.3|63739.2|63729.2|63745.4|63731.4|63727.2|63715.7|538
1639124700000|2021-12-10 08:25:00|63739.7|63729.7|63763.6|63753.6|63773.5|63758.7|63739.1|63729.1|649
1639125000000|2021-12-10 08:30:00|63763.4|63753.4|63740.5|63730.5|63770|63754.8|63735.2|63720.5|692
1639125300000|2021-12-10 08:35:00|63740.4|63730.4|63739.9|63729.9|63749.1|63733.9|63739|63725.8|555
1639125600000|2021-12-10 08:40:00|63744.9|63724.9|63737|63727|63746.3|63732.8|63736.3|63722.7|441
1639125900000|2021-12-10 08:45:00|63736.9|63726.9|63749.7|63729.7|63755.4|63738.5|63736.2|63722.3|585
1639126200000|2021-12-10 08:50:00|63749.8|63729.8|63743.5|63723.5|63750.6|63735.1|63736.4|63721.2|555
1639126500000|2021-12-10 08:55:00|63743.3|63723.3|63743.3|63723.3|63747|63731.6|63736|63721.1|562
1639126800000|2021-12-10 09:00:00|63743.6|63723.6|63751.2|63731.2|63754.1|63739.3|63736.6|63722.1|526
1639127100000|2021-12-10 09:05:00|63751.1|63731.1|63746.2|63736.2|63753.2|63737.7|63742.3|63727.3|427
1639127400000|2021-12-10 09:10:00|63746.3|63736.3|63741.5|63721.5|63753.9|63739|63738|63718|376
1639127700000|2021-12-10 09:15:00|63741.6|63721.6|63739|63729|63747.2|63732.2|63735.3|63720.2|429
1639128000000|2021-12-10 09:20:00|63739.1|63729.1|63746.6|63726.6|63747.2|63732.2|63738|63721.8|353
1639128300000|2021-12-10 09:25:00|63746.4|63726.4|63733.7|63713.7|63748.7|63733.7|63729.3|63713.2|474
1639128600000|2021-12-10 09:30:00|63733.6|63713.6|63726.8|63706.8|63735.3|63720.3|63722.6|63705.1|452
1639128900000|2021-12-10 09:35:00|63726.7|63706.7|63717.5|63707.5|63726.8|63711.6|63716.4|63701.9|382
1639129200000|2021-12-10 09:40:00|63717.6|63707.6|63735.8|63715.8|63736.2|63721.5|63717|63702.1|433
1639129500000|2021-12-10 09:45:00|63735.7|63715.7|63737.6|63717.6|63738.1|63722.8|63725|63709.8|424
1639129800000|2021-12-10 09:50:00|63738|63718|63726.2|63716.2|63738.4|63723.5|63724.9|63709.9|369
1639130100000|2021-12-10 09:55:00|63731.1|63711.1|63734.1|63714.1|63745.3|63729.6|63724.5|63709.4|428
1639130400000|2021-12-10 10:00:00|63734.2|63714.2|63729.9|63709.9|63742.8|63725.1|63728.4|63709.3|410
1639130700000|2021-12-10 10:05:00|63729.8|63709.8|63724.7|63704.7|63729.9|63713.3|63716.7|63698.6|311
1639131000000|2021-12-10 10:10:00|63724.3|63704.3|63723.1|63713.1|63728.5|63713.6|63722.9|63703.4|251
1639131300000|2021-12-10 10:15:00|63723.2|63713.2|63735.2|63715.2|63735.3|63715.5|63723|63708|383
1639131600000|2021-12-10 10:20:00|63735.3|63715.3|63733.4|63713.4|63737.8|63723.6|63729.2|63712.8|296
1639131900000|2021-12-10 10:25:00|63733.8|63713.8|63746.5|63726.5|63748.5|63731.9|63731.6|63713.7|374
1639132200000|2021-12-10 10:30:00|63746.6|63726.6|63752.2|63732.2|63755.2|63739.3|63741.6|63722|477
1639132500000|2021-12-10 10:35:00|63752.3|63732.3|63757|63737|63757.4|63742|63745.9|63730.7|298
1639132800000|2021-12-10 10:40:00|63751.5|63741.5|63744.1|63734.1|63756.8|63741.7|63744|63727.2|390
1639133100000|2021-12-10 10:45:00|63744.2|63734.2|63750.5|63730.5|63755.8|63740.7|63744|63728.9|408
1639133400000|2021-12-10 10:50:00|63750.4|63730.4|63744.1|63734.1|63751.1|63736.1|63741.1|63725.2|343
1639133700000|2021-12-10 10:55:00|63743.9|63733.9|63749.2|63729.2|63751.1|63736.1|63741.1|63726.1|391
1639134000000|2021-12-10 11:00:00|63749.3|63729.3|63751.5|63731.5|63755.1|63739.4|63742.7|63727.3|400
1639134300000|2021-12-10 11:05:00|63751.9|63731.9|63745|63725|63753.2|63738.3|63733.7|63717.3|389
1639134600000|2021-12-10 11:10:00|63745.1|63725.1|63745.1|63725.1|63745.4|63730.2|63733.1|63717.5|369
1639134900000|2021-12-10 11:15:00|63745|63725|63735.1|63715.1|63745.1|63725.1|63732.8|63714.8|307
1639135200000|2021-12-10 11:20:00|63734.8|63714.8|63735.9|63715.9|63736.9|63722.5|63730.1|63714|336
1639135500000|2021-12-10 11:25:00|63735.7|63715.7|63755.7|63735.7|63757.2|63740.1|63730.2|63711.1|465
1639135800000|2021-12-10 11:30:00|63755.4|63735.4|63772.4|63752.4|63773.4|63757.1|63749.6|63733|469
1639136100000|2021-12-10 11:35:00|63772.1|63752.1|63772.7|63752.7|63776.9|63760.6|63766.4|63750|481
1639136400000|2021-12-10 11:40:00|63772.5|63752.5|63764.4|63744.4|63772.6|63756.4|63759.4|63744|290
1639136700000|2021-12-10 11:45:00|63764.5|63744.5|63766.3|63746.3|63771.6|63756.6|63757.7|63741.7|373
1639137000000|2021-12-10 11:50:00|63766.2|63746.2|63761.6|63741.6|63767.7|63751.7|63759.5|63741|360
1639137300000|2021-12-10 11:55:00|63761.2|63741.2|63756.1|63736.1|63761.6|63744.9|63746|63731.1|418
1639137600000|2021-12-10 12:00:00|63756|63736|63748.4|63728.4|63757.4|63742.1|63742|63725.9|482
1639137900000|2021-12-10 12:05:00|63748.5|63728.5|63764.7|63744.7|63764.9|63745.4|63739.7|63724.4|533
1639138200000|2021-12-10 12:10:00|63764.8|63744.8|63776.8|63756.8|63777.8|63757.8|63763|63744.6|374
1639138500000|2021-12-10 12:15:00|63777.1|63757.1|63778.7|63758.7|63783.9|63764.7|63773.2|63756.7|376
1639138800000|2021-12-10 12:20:00|63778.6|63758.6|63780.8|63760.8|63782|63762|63764.1|63749.6|412
1639139100000|2021-12-10 12:25:00|63780.7|63760.7|63776.6|63756.6|63780.9|63765.1|63769.3|63754.1|332
1639139400000|2021-12-10 12:30:00|63776.5|63756.5|63774.3|63754.3|63779.6|63761.5|63769.3|63753.5|468
1639139700000|2021-12-10 12:35:00|63774.2|63754.2|63778.2|63758.2|63778.2|63761.3|63768.2|63752.8|434
1639140000000|2021-12-10 12:40:00|63778.1|63758.1|63775.9|63755.9|63780.4|63765.5|63772|63755.8|417
1639140300000|2021-12-10 12:45:00|63775.8|63755.8|63779.3|63759.3|63783.8|63768.3|63768.6|63753.6|438
1639140600000|2021-12-10 12:50:00|63779.2|63759.2|63775.3|63755.3|63781.6|63766|63770.1|63754.5|318
1639140900000|2021-12-10 12:55:00|63775.4|63755.4|63773.7|63753.7|63779.2|63759.9|63768.7|63753.5|489
1639141200000|2021-12-10 13:00:00|63773.8|63753.8|63769.9|63749.9|63774.6|63754.6|63758.8|63743.6|704
1639141500000|2021-12-10 13:05:00|63769.7|63749.7|63758.8|63748.8|63770.1|63750.1|63758.5|63743.7|648
1639141800000|2021-12-10 13:10:00|63758.9|63748.9|63755|63735|63763.2|63748.9|63743.4|63728.5|678
1639142100000|2021-12-10 13:15:00|63754.9|63734.9|63740.3|63730.3|63754.9|63737|63740.1|63723.4|485
1639142400000|2021-12-10 13:20:00|63745.5|63725.5|63754.7|63734.7|63762.9|63742.9|63740|63725.1|615
1639142700000|2021-12-10 13:25:00|63755.2|63735.2|63766.3|63727.1|63767.8|63741.8|63748.9|63723.6|582
1639143000000|2021-12-10 13:30:00|63764.5|63726.9|63691|63671|63764.8|63733.5|63679|63659|1037
1639143300000|2021-12-10 13:35:00|63689.5|63669.5|63728.6|63708.6|63728.7|63708.7|63683.3|63663.3|954
1639143600000|2021-12-10 13:40:00|63727.9|63707.9|63745.9|63725.9|63749.9|63729.9|63723.3|63703.3|879
1639143900000|2021-12-10 13:45:00|63745.7|63725.7|63729.2|63709.2|63748.8|63728.8|63728.2|63708.2|799
1639144200000|2021-12-10 13:50:00|63729.1|63709.1|63711.9|63691.9|63729.6|63709.6|63700.9|63685.6|662
1639144500000|2021-12-10 13:55:00|63711.8|63691.8|63699.5|63679.5|63713.9|63694.2|63684.1|63665|753
1639144800000|2021-12-10 14:00:00|63701.9|63681.9|63721.3|63701.3|63722.8|63702.8|63689.3|63669.3|841
1639145100000|2021-12-10 14:05:00|63721.1|63701.1|63746.7|63726.7|63746.7|63727.8|63720.5|63700.5|700
1639145400000|2021-12-10 14:10:00|63746.3|63726.3|63749|63729|63751.3|63733.7|63735.5|63720.1|589
1639145700000|2021-12-10 14:15:00|63748.3|63728.3|63744.4|63724.4|63751.3|63733.8|63738.1|63722.5|610
1639146000000|2021-12-10 14:20:00|63744.3|63724.3|63757.7|63737.7|63759.3|63744.2|63739.9|63724.2|659
1639146300000|2021-12-10 14:25:00|63757.5|63737.5|63755.5|63735.5|63758.6|63744|63749.8|63731.4|508
1639146600000|2021-12-10 14:30:00|63755.6|63735.6|63764.1|63744.1|63772.8|63756.9|63749.8|63732.8|708
1639146900000|2021-12-10 14:35:00|63764|63744|63761.4|63741.4|63779|63764.3|63757|63739.6|705
1639147200000|2021-12-10 14:40:00|63761.5|63741.5|63770.9|63750.9|63771.9|63755.5|63752.9|63732.9|689
1639147500000|2021-12-10 14:45:00|63771|63751|63783.3|63763.3|63785.1|63769.8|63770.6|63750.6|672
1639147800000|2021-12-10 14:50:00|63783.7|63763.7|63771.9|63751.9|63785.8|63771.1|63765.5|63748.3|708
1639148100000|2021-12-10 14:55:00|63772.2|63752.2|63773|63753|63775.5|63760.5|63765.3|63750.1|599
1639148400000|2021-12-10 15:00:00|63773.1|63753.1|63761.3|63741.3|63776|63760.9|63756.5|63740.8|712
1639148700000|2021-12-10 15:05:00|63760.7|63740.7|63758.1|63748.1|63779.6|63764.8|63756.9|63740.7|770
1639149000000|2021-12-10 15:10:00|63758.2|63748.2|63755.3|63735.3|63770.4|63755.5|63755.1|63735.1|616
1639149300000|2021-12-10 15:15:00|63755.4|63735.4|63750.8|63730.8|63758.8|63743.4|63742.4|63723.7|722
1639149600000|2021-12-10 15:20:00|63750.6|63730.6|63767.9|63747.9|63768.6|63752.5|63748.4|63728.4|573
1639149900000|2021-12-10 15:25:00|63767.8|63747.8|63760.1|63750.1|63773.7|63759.6|63759.7|63744.3|521
1639150200000|2021-12-10 15:30:00|63760.2|63750.2|63768.3|63748.3|63773.1|63758.1|63759.9|63744.7|612
1639150500000|2021-12-10 15:35:00|63763.4|63753.4|63764.9|63744.9|63770.5|63756.4|63760.2|63744.9|596
1639150800000|2021-12-10 15:40:00|63764.6|63744.6|63758.8|63748.8|63769.2|63754.1|63757.3|63740.8|624
1639151100000|2021-12-10 15:45:00|63758.9|63748.9|63751|63741|63764.8|63749.7|63741.4|63725|579
1639151400000|2021-12-10 15:50:00|63751.2|63741.2|63762.2|63752.2|63767.3|63753|63749.9|63735.6|367
1639151700000|2021-12-10 15:55:00|63762.1|63752.1|63744|63724|63767|63752.2|63737.4|63721|665
1639152000000|2021-12-10 16:00:00|63743.1|63723.1|63754.2|63734.2|63755.7|63738.7|63735|63718.7|679
1639152300000|2021-12-10 16:05:00|63754.3|63734.3|63751|63741|63760.5|63745.4|63748.6|63732.6|569
1639152600000|2021-12-10 16:10:00|63751.1|63741.1|63757.9|63737.9|63758.2|63743.4|63744.4|63728.9|563
1639152900000|2021-12-10 16:15:00|63758.4|63738.4|63753.6|63743.6|63759.2|63744.2|63751.2|63732.7|542
1639153200000|2021-12-10 16:20:00|63753.5|63743.5|63756.2|63736.2|63761.1|63745.9|63751.8|63735.2|464
1639153500000|2021-12-10 16:25:00|63751.5|63741.5|63749.8|63729.8|63757.9|63743.1|63747.9|63727.9|501
1639153800000|2021-12-10 16:30:00|63750.1|63730.1|63752.6|63732.6|63753.3|63737.9|63747.8|63729|458
1639154100000|2021-12-10 16:35:00|63752.4|63732.4|63758.4|63738.4|63763.1|63743.1|63749.2|63730.2|598
1639154400000|2021-12-10 16:40:00|63758.5|63738.5|63757.5|63737.5|63759.2|63739.2|63753.5|63733.5|532
1639154700000|2021-12-10 16:45:00|63757.3|63737.3|63757.5|63737.5|63759.5|63743.7|63748.9|63733.7|483
1639155000000|2021-12-10 16:50:00|63757.4|63737.4|63764.1|63744.1|63764.3|63749.1|63750.3|63735.2|450
1639155300000|2021-12-10 16:55:00|63764|63744|63760.2|63750.2|63768.5|63752.1|63758.7|63742.9|405
1639155600000|2021-12-10 17:00:00|63765.1|63745.1|63763.4|63743.4|63767.7|63750.2|63760.2|63742.5|358
1639155900000|2021-12-10 17:05:00|63763.1|63743.1|63758.3|63738.3|63763.2|63748|63751.8|63736|262
1639156200000|2021-12-10 17:10:00|63757.9|63737.9|63756.9|63736.9|63760.5|63743.7|63753.3|63736.1|271
1639156500000|2021-12-10 17:15:00|63756.8|63736.8|63759.7|63739.7|63760.1|63744.2|63753.1|63736.8|248
1639156800000|2021-12-10 17:20:00|63759.5|63739.5|63758.2|63738.2|63763.5|63747.8|63752.9|63737.7|274
1639157100000|2021-12-10 17:25:00|63758.3|63738.3|63757.9|63737.9|63759.1|63744.1|63751.5|63736.8|223
1639157400000|2021-12-10 17:30:00|63757.8|63737.8|63770.4|63750.4|63774.1|63757.7|63752.5|63737.6|437
1639157700000|2021-12-10 17:35:00|63770.3|63750.3|63772.3|63752.3|63773|63757.6|63760.8|63745.8|431
1639158000000|2021-12-10 17:40:00|63772|63752|63773.6|63753.6|63776.8|63759.7|63764|63747.3|499
1639158300000|2021-12-10 17:45:00|63773.5|63753.5|63773|63753|63775.8|63761|63768.1|63752.7|357
1639158600000|2021-12-10 17:50:00|63772.9|63752.9|63773.8|63753.8|63774.2|63759.1|63767.8|63752.7|258
1639158900000|2021-12-10 17:55:00|63768.7|63758.7|63773.3|63753.3|63774|63759|63767.1|63752|278
1639159200000|2021-12-10 18:00:00|63768.6|63758.6|63766.9|63756.9|63774.2|63759.3|63763.1|63747.3|409
1639159500000|2021-12-10 18:05:00|63766.7|63756.7|63762.5|63752.5|63772.6|63758.4|63762.5|63747.4|325
1639159800000|2021-12-10 18:10:00|63762.6|63752.6|63769.6|63749.6|63770.6|63756.1|63762.5|63747|316
1639160100000|2021-12-10 18:15:00|63769.7|63749.7|63767.6|63757.6|63774.6|63757.8|63765|63749.5|309
1639160400000|2021-12-10 18:20:00|63767.5|63757.5|63777|63757|63778.6|63763.2|63767.5|63754.2|297
1639160700000|2021-12-10 18:25:00|63777.2|63757.2|63774.5|63764.5|63779.4|63764.5|63772|63756.8|264
1639161000000|2021-12-10 18:30:00|63774.4|63764.4|63774.7|63764.7|63783.1|63768|63774.4|63759.5|231
1639161300000|2021-12-10 18:35:00|63774.6|63764.6|63780.8|63760.8|63781.6|63764.6|63774|63759.2|242
1639161600000|2021-12-10 18:40:00|63780.9|63760.9|63783.6|63763.6|63784|63768.2|63777.5|63759.8|223
1639161900000|2021-12-10 18:45:00|63783.7|63763.7|63784.7|63764.7|63786.8|63771.6|63779.5|63763.3|272
1639162200000|2021-12-10 18:50:00|63784.6|63764.6|63779|63759|63784.9|63768.7|63775.3|63757.7|262
1639162500000|2021-12-10 18:55:00|63779.1|63759.1|63781.7|63771.7|63787.3|63772.5|63778.9|63759|270
1639162800000|2021-12-10 19:00:00|63781.3|63771.3|63784.2|63764.2|63786.3|63771.7|63777.5|63761.1|224
1639163100000|2021-12-10 19:05:00|63784.3|63764.3|63777.6|63767.6|63784.4|63767.7|63777.1|63762.1|193
1639163400000|2021-12-10 19:10:00|63777.5|63767.5|63779.7|63769.7|63785|63770|63776.8|63761.4|143
1639163700000|2021-12-10 19:15:00|63779.8|63769.8|63779.5|63769.5|63784.9|63770.3|63779.4|63764.5|160
1639164000000|2021-12-10 19:20:00|63779.6|63769.6|63780|63770|63785.6|63771|63779.3|63764.5|133
1639164300000|2021-12-10 19:25:00|63780.1|63770.1|63772.9|63752.9|63785.1|63770.3|63772.2|63752.2|283
1639164600000|2021-12-10 19:30:00|63773|63753|63775|63755|63775.8|63757.1|63764.6|63748.6|262
1639164900000|2021-12-10 19:35:00|63775.1|63755.1|63773.8|63753.8|63775.1|63759.5|63769|63753.4|181
1639165200000|2021-12-10 19:40:00|63773.9|63753.9|63773.7|63753.7|63774.2|63758.9|63768.5|63753.2|177
1639165500000|2021-12-10 19:45:00|63773.9|63753.9|63774|63754|63774.6|63759.2|63768.4|63753|208
1639165800000|2021-12-10 19:50:00|63773.9|63753.9|63775.2|63755.2|63777|63761.2|63770.4|63753.7|190
1639166100000|2021-12-10 19:55:00|63775.1|63755.1|63774|63754|63776.2|63761.4|63768.7|63753.5|304
1639166400000|2021-12-10 20:00:00|63774.1|63754.1|63775.5|63755.5|63776.3|63761.4|63767.8|63752.3|300
1639166700000|2021-12-10 20:05:00|63775.4|63755.4|63775.9|63755.9|63776.5|63761|63770.5|63754.7|203
1639167000000|2021-12-10 20:10:00|63775.8|63755.8|63775.5|63755.5|63784.4|63764.4|63774.8|63754.8|440
1639167300000|2021-12-10 20:15:00|63775.4|63755.4|63775.1|63755.1|63776|63761.3|63770.8|63754.3|264
1639167600000|2021-12-10 20:20:00|63775.3|63755.3|63776.9|63756.9|63778|63758|63774.5|63754.5|259
1639167900000|2021-12-10 20:25:00|63777|63757|63776.2|63756.2|63777.4|63757.4|63774.8|63754.8|227
1639168200000|2021-12-10 20:30:00|63775.8|63755.8|63775.6|63755.6|63777.2|63757.2|63775.2|63755.2|177
1639168500000|2021-12-10 20:35:00|63775.4|63755.4|63774.9|63754.9|63776.5|63759.6|63769.6|63754.7|178
1639168800000|2021-12-10 20:40:00|63774.8|63754.8|63773.6|63753.6|63775.7|63755.7|63773.4|63753.4|191
1639169100000|2021-12-10 20:45:00|63773.8|63753.8|63776.6|63756.6|63777.3|63757.3|63772.8|63752.8|325
1639169400000|2021-12-10 20:50:00|63776.2|63756.2|63774|63754|63777.2|63757.2|63772.9|63752.9|277
1639169700000|2021-12-10 20:55:00|63774.2|63754.2|63773.2|63753.2|63775.2|63755.2|63771.1|63751.1|278
1639170000000|2021-12-10 21:00:00|63773|63753|63774.1|63754.1|63776.2|63756.2|63771.6|63751.6|225
1639170300000|2021-12-10 21:05:00|63774.2|63754.2|63774.3|63754.3|63775.3|63755.3|63773.7|63753.7|364
1639170600000|2021-12-10 21:10:00|63774.4|63754.4|63774.8|63754.8|63776.3|63756.3|63774|63754|76
1639170900000|2021-12-10 21:15:00|63776.4|63756.4|63776|63756|63776.6|63756.6|63774.8|63754.8|409
1639171200000|2021-12-10 21:20:00|63776.1|63756.1|63775.7|63755.7|63776.9|63756.9|63775.1|63755.1|223
1639171500000|2021-12-10 21:25:00|63775.8|63755.8|63776|63756|63776.9|63756.9|63775.6|63755.6|264
1639171800000|2021-12-10 21:30:00|63776.1|63756.1|63775.2|63755.2|63776.5|63756.5|63774.4|63754.4|414
1639172100000|2021-12-10 21:35:00|63775.3|63755.3|63774.5|63754.5|63775.3|63755.3|63773.8|63753.8|439
1639172400000|2021-12-10 21:40:00|63774.6|63754.6|63772.6|63752.6|63775.1|63755.1|63772.3|63752.3|159
1639172700000|2021-12-10 21:45:00|63772.7|63752.7|63773.7|63753.7|63774.8|63754.8|63771.6|63751.6|110
1639173000000|2021-12-10 21:50:00|63773.3|63753.3|63773.4|63753.4|63775.3|63755.3|63771.6|63751.6|120
1639173300000|2021-12-10 21:55:00|63773.9|63753.9|63773.8|63753.8|63778.6|63758.6|63772|63752|115
1639342800000|2021-12-12 21:00:00|63781.8|63656.2|63781.8|63658.2|63784|63664.3|63754.9|63655.1|18
1639343100000|2021-12-12 21:05:00|63783.5|63656.5|63781.8|63656.2|63783.5|63658.2|63781.8|63656.2|11
1639343400000|2021-12-12 21:10:00|63761.9|63653.1|63782.5|63655.5|63790.7|63663.7|63761.9|63653.1|9
1639343700000|2021-12-12 21:15:00|63761.9|63653.1|63790.6|63663.6|63790.6|63663.6|63761.9|63650.7|21
1639344000000|2021-12-12 21:20:00|63762.6|63652.5|63763.1|63652.1|63790.6|63663.6|63762.6|63650.6|29
1639344300000|2021-12-12 21:25:00|63790.6|63663.6|63781.8|63656.2|63790.8|63664.1|63763.1|63651.3|30
1639344600000|2021-12-12 21:30:00|63787.3|63660.3|63766.8|63652.8|63789.8|63662.8|63763.1|63649.7|39
1639344900000|2021-12-12 21:35:00|63764|63651.7|63781.8|63656.2|63790.9|63663.9|63763.6|63651.6|23
1639345200000|2021-12-12 21:40:00|63763.6|63651.6|63766.2|63652.7|63790.9|63663.9|63763.6|63651.6|22
1639345500000|2021-12-12 21:45:00|63764.3|63651.9|63764.4|63651|63790.9|63663.9|63763.6|63650.3|19
1639345800000|2021-12-12 21:50:00|63772.8|63653.9|63764.4|63651|63782.5|63662.4|63764.4|63650.9|17
1639346100000|2021-12-12 21:55:00|63781.1|63656.9|63785.9|63658.9|63788.1|63687.5|63766.6|63643.8|21
1639346400000|2021-12-12 22:00:00|63766.6|63684.3|63774.5|63686.4|63792.1|63691.1|63765.5|63644.4|61
1639346700000|2021-12-12 22:05:00|63808|63688|63810.3|63690.3|63810.3|63690.3|63773.4|63653.4|63
1639347000000|2021-12-12 22:10:00|63782.9|63688.3|63779.3|63690.9|63803.3|63690.9|63779.3|63660|56
1639347300000|2021-12-12 22:15:00|63775.9|63693.1|63782.7|63691.6|63816.5|63722.6|63742.6|63671.5|40
1639347600000|2021-12-12 22:20:00|63751.7|63721.2|63780.3|63688.7|63789.9|63721.2|63751.7|63669.3|31
1639347900000|2021-12-12 22:25:00|63783.9|63685.1|63786.9|63680.7|63801.7|63716.8|63752.8|63671.3|75
1639348200000|2021-12-12 22:30:00|63785.5|63683.4|63767.4|63703.8|63788.5|63725.7|63745.7|63669.3|270
1639348500000|2021-12-12 22:35:00|63767.2|63703|63785.5|63672.1|63795.4|63723.8|63743.8|63661.5|147
1639348800000|2021-12-12 22:40:00|63785.4|63675|63781|63692.2|63787.5|63720.5|63751.9|63662.4|171
1639349100000|2021-12-12 22:45:00|63780.9|63692.1|63784.8|63685.9|63788.5|63718.7|63753.7|63676.7|168
1639349400000|2021-12-12 22:50:00|63781.9|63688.4|63782.6|63689.3|63793.3|63720.1|63751.3|63670.7|154
1639349700000|2021-12-12 22:55:00|63783.9|63688.7|63782.5|63696.2|63791.4|63719.5|63749.9|63673.6|134
1639350000000|2021-12-12 23:00:00|63773.1|63700.1|63777.8|63697.7|63793.8|63702.5|63772.5|63679.4|404
1639350300000|2021-12-12 23:05:00|63777.2|63696.4|63785|63686.8|63787.7|63711|63760.1|63684.1|308
1639350600000|2021-12-12 23:10:00|63784.9|63686.7|63769.5|63713|63788.1|63716.2|63755.2|63682.9|260
1639350900000|2021-12-12 23:15:00|63768.4|63713.6|63781.4|63709.6|63787.1|63726.2|63744.6|63705.8|206
1639351200000|2021-12-12 23:20:00|63780.3|63710.8|63772.9|63728.9|63785|63741.2|63759|63704.6|286
1639351500000|2021-12-12 23:25:00|63776.2|63726.5|63769|63733.5|63778|63741.4|63759.6|63724.2|238
1639351800000|2021-12-12 23:30:00|63771.6|63731.5|63758.5|63727.6|63772.5|63741.4|63748.4|63721.6|414
1639352100000|2021-12-12 23:35:00|63759|63727|63752.9|63732.9|63766.1|63734.2|63751.4|63723.3|242
1639352400000|2021-12-12 23:40:00|63758.2|63727.2|63754.3|63734.3|63763.1|63736.6|63751.4|63725.4|261
1639352700000|2021-12-12 23:45:00|63754.2|63734.2|63760.8|63740.8|63763.5|63743.4|63752.6|63732.3|347
1639353000000|2021-12-12 23:50:00|63761.6|63741.6|63762.1|63742.1|63763.6|63743.6|63759.7|63739.7|311
1639353300000|2021-12-12 23:55:00|63762.2|63742.2|63762.9|63742.9|63763.9|63743.9|63761.2|63741.2|163
1639353600000|2021-12-13 00:00:00|63762.8|63742.8|63762.1|63742.1|63763.9|63743.9|63758.8|63738.8|232
1639353900000|2021-12-13 00:05:00|63762.3|63742.3|63765.8|63745.8|63768.4|63748.4|63761.2|63741.2|262
1639354200000|2021-12-13 00:10:00|63766.1|63746.1|63756.1|63736.1|63767.3|63747.3|63754.1|63734.1|388
1639354500000|2021-12-13 00:15:00|63755.8|63735.8|63757.4|63737.4|63758|63738|63754.7|63734.7|244
1639354800000|2021-12-13 00:20:00|63757.1|63737.1|63743.3|63723.3|63758.3|63738.3|63739.8|63719.8|411
1639355100000|2021-12-13 00:25:00|63742.9|63722.9|63740.9|63720.9|63743.7|63723.7|63738.7|63718.7|293
1639355400000|2021-12-13 00:30:00|63740.8|63720.8|63739.1|63719.1|63741.3|63721.3|63738.3|63718.3|252
1639355700000|2021-12-13 00:35:00|63739|63719|63741.7|63721.7|63742.8|63727|63737|63718.1|329
1639356000000|2021-12-13 00:40:00|63741.6|63721.6|63739|63719|63741.8|63721.8|63737.9|63717.9|293
1639356300000|2021-12-13 00:45:00|63739.1|63719.1|63737.1|63717.1|63739.2|63719.2|63736.3|63716.3|287
1639356600000|2021-12-13 00:50:00|63736.8|63716.8|63733.8|63713.8|63739.3|63719.3|63726.8|63706.8|457
1639356900000|2021-12-13 00:55:00|63734|63714|63741.9|63721.9|63743.3|63723.3|63731.1|63711.1|579
1639357200000|2021-12-13 01:00:00|63741.8|63721.8|63756.3|63736.3|63756.7|63736.7|63740.2|63720.2|613
1639357500000|2021-12-13 01:05:00|63756.7|63736.7|63751.7|63731.7|63760.5|63740.5|63750.1|63730.1|494
1639357800000|2021-12-13 01:10:00|63752.2|63732.2|63755|63735|63757.6|63737.6|63752|63732|424
1639358100000|2021-12-13 01:15:00|63756.3|63736.3|63706.9|63686.9|63756.9|63736.9|63703.6|63683.6|797
1639358400000|2021-12-13 01:20:00|63707.2|63687.2|63696.1|63676.1|63707.2|63687.2|63692.7|63672.7|734
1639358700000|2021-12-13 01:25:00|63696.2|63676.2|63696.9|63676.9|63699.8|63679.8|63685.2|63667.6|705
1639359000000|2021-12-13 01:30:00|63697|63677|63683.3|63663.3|63705.9|63685.9|63676.8|63660.6|788
1639359300000|2021-12-13 01:35:00|63682.8|63662.8|63681.4|63661.4|63687.6|63667.6|63674|63654|617
1639359600000|2021-12-13 01:40:00|63681.3|63661.3|63677.5|63657.5|63683.4|63663.4|63667.3|63647.3|764
1639359900000|2021-12-13 01:45:00|63677.6|63657.6|63655.2|63635.2|63678|63658.4|63649.7|63629.7|668
1639360200000|2021-12-13 01:50:00|63655.1|63635.1|63662.3|63642.3|63666.4|63649.2|63652.7|63632.7|693
1639360500000|2021-12-13 01:55:00|63661.9|63641.9|63679.1|63659.1|63682.2|63662.2|63659.9|63639.9|766
1639360800000|2021-12-13 02:00:00|63679.3|63659.3|63680.3|63660.3|63702.6|63682.6|63676.3|63656.3|748
1639361100000|2021-12-13 02:05:00|63680.2|63660.2|63692.5|63672.5|63702.8|63682.8|63678|63658|597
1639361400000|2021-12-13 02:10:00|63691.9|63671.9|63691.3|63671.3|63704.1|63684.1|63687.5|63667.5|537
1639361700000|2021-12-13 02:15:00|63691.4|63671.4|63676.7|63656.7|63691.4|63671.4|63663.6|63648.7|616
1639362000000|2021-12-13 02:20:00|63676.6|63656.6|63689|63669|63689.7|63673.8|63676.6|63656.6|681
1639362300000|2021-12-13 02:25:00|63688.1|63668.1|63675.2|63655.2|63691.1|63672.4|63674.5|63654.5|585
1639362600000|2021-12-13 02:30:00|63675.1|63655.1|63689.1|63669.1|63689.8|63669.8|63671.6|63651.6|587
1639362900000|2021-12-13 02:35:00|63688.6|63668.6|63682.4|63662.4|63693.4|63673.4|63676.4|63661.5|590
1639363200000|2021-12-13 02:40:00|63682.3|63662.3|63680.9|63660.9|63684.7|63669.4|63676.3|63658.7|513
1639363500000|2021-12-13 02:45:00|63681.5|63661.5|63676|63666|63683|63667.7|63673.7|63658.9|539
1639363800000|2021-12-13 02:50:00|63675.9|63665.9|63678.7|63658.7|63686.8|63670.7|63672.7|63657.7|549
1639364100000|2021-12-13 02:55:00|63678.6|63658.6|63689.5|63669.5|63693.6|63678.5|63671.5|63657|733
1639364400000|2021-12-13 03:00:00|63689.7|63669.7|63676.6|63666.6|63690.1|63674.6|63673.5|63656.8|586
1639364700000|2021-12-13 03:05:00|63676.7|63666.7|63684.5|63664.5|63686.4|63671.3|63676.5|63661.9|478
1639365000000|2021-12-13 03:10:00|63684.4|63664.4|63678|63668|63685.2|63670.2|63674.4|63659.3|507
1639365300000|2021-12-13 03:15:00|63678.1|63668.1|63672.9|63652.9|63682.4|63668.6|63671.5|63651.5|471
1639365600000|2021-12-13 03:20:00|63672.5|63652.5|63674|63654|63675.8|63658.3|63667.1|63651.2|467
1639365900000|2021-12-13 03:25:00|63674.1|63654.1|63673.5|63653.5|63674.2|63658.7|63663.3|63649.2|475
1639366200000|2021-12-13 03:30:00|63673.6|63653.6|63671|63651|63673.9|63659.1|63665.4|63650.4|345
1639366500000|2021-12-13 03:35:00|63671.1|63651.1|63663.3|63653.3|63671.2|63656.3|63663.1|63648.1|275
1639366800000|2021-12-13 03:40:00|63663.4|63653.4|63661.3|63651.3|63670.5|63654.8|63661|63645.8|318
1639367100000|2021-12-13 03:45:00|63661.2|63651.2|63671.9|63651.9|63672.1|63656.2|63660.4|63644|364
1639367400000|2021-12-13 03:50:00|63672|63652|63672|63652|63673.8|63658.9|63664.4|63649.3|404
1639367700000|2021-12-13 03:55:00|63671|63651|63663.6|63653.6|63671.5|63657|63663.5|63648.9|385
1639368000000|2021-12-13 04:00:00|63663.5|63653.5|63667.6|63647.6|63669.6|63654.1|63661.9|63647.2|330
1639368300000|2021-12-13 04:05:00|63667.7|63647.7|63662|63652|63669.6|63655|63661.5|63646.9|267
1639368600000|2021-12-13 04:10:00|63661.9|63651.9|63661.3|63651.3|63667.5|63652.5|63660.5|63646.6|198
1639368900000|2021-12-13 04:15:00|63661.2|63651.2|63665.1|63645.1|63665.7|63651.5|63657.4|63643.6|247
1639369200000|2021-12-13 04:20:00|63664.6|63644.6|63661.9|63651.9|63667.6|63652|63659.2|63644.1|252
1639369500000|2021-12-13 04:25:00|63667|63647|63670.3|63650.3|63671|63655.5|63661.7|63646.6|225
1639369800000|2021-12-13 04:30:00|63670.2|63650.2|63669.1|63649.1|63670.7|63655.6|63664|63648.5|242
1639370100000|2021-12-13 04:35:00|63668.9|63648.9|63665.4|63655.4|63673.9|63657.5|63665|63648.8|358
1639370400000|2021-12-13 04:40:00|63665.6|63655.6|63667.9|63657.9|63673.7|63658.4|63665.6|63650.8|249
1639370700000|2021-12-13 04:45:00|63668|63658|63668.8|63658.8|63673.7|63659.7|63666.7|63652|270
1639371000000|2021-12-13 04:50:00|63668.9|63658.9|63669.8|63659.8|63673.7|63660.7|63668.3|63653.5|171
1639371300000|2021-12-13 04:55:00|63670|63660|63663|63653|63674.4|63661.6|63662.7|63647.7|274
1639371600000|2021-12-13 05:00:00|63662.9|63652.9|63664.6|63654.6|63669.8|63654.7|63659|63645|484
1639371900000|2021-12-13 05:05:00|63664.7|63654.7|63665.2|63655.2|63671.1|63655.4|63664.4|63649.2|295
1639372200000|2021-12-13 05:10:00|63665|63655|63667.8|63657.8|63674.1|63659.2|63664.4|63649.2|395
1639372500000|2021-12-13 05:15:00|63667.9|63657.9|63668.1|63658.1|63673.7|63659.1|63667.8|63652.8|272
1639372800000|2021-12-13 05:20:00|63668|63658|63666.1|63656.1|63673.5|63659|63665.7|63650.7|367
1639373100000|2021-12-13 05:25:00|63666|63656|63672.3|63652.3|63672.9|63657.7|63660.4|63645.3|402
1639373400000|2021-12-13 05:30:00|63672.2|63652.2|63680.8|63660.8|63682.1|63666.6|63667.5|63652.1|443
1639373700000|2021-12-13 05:35:00|63680.7|63660.7|63683.5|63663.5|63684.3|63667.6|63675.1|63660.3|445
1639374000000|2021-12-13 05:40:00|63678.8|63668.8|63678.9|63668.9|63685.5|63670.8|63677.9|63662.7|447
1639374300000|2021-12-13 05:45:00|63678.8|63668.8|63671.7|63661.7|63682.7|63669.5|63671.5|63656.1|375
1639374600000|2021-12-13 05:50:00|63671.8|63661.8|63674.1|63654.1|63677.2|63662.1|63671.1|63652.4|286
1639374900000|2021-12-13 05:55:00|63673.9|63653.9|63676.6|63656.6|63676.7|63661.5|63669.8|63653.3|329
1639375200000|2021-12-13 06:00:00|63676.4|63656.4|63671.5|63651.5|63676.5|63659.4|63666.2|63651.2|324
1639375500000|2021-12-13 06:05:00|63671.6|63651.6|63660.8|63650.8|63675.5|63660.2|63660.6|63645.7|476
1639375800000|2021-12-13 06:10:00|63661|63651|63664.3|63654.3|63668.6|63654.9|63659.7|63644.6|505
1639376100000|2021-12-13 06:15:00|63664.5|63654.5|63669.7|63659.7|63675.9|63660.8|63664.4|63651.1|467
1639376400000|2021-12-13 06:20:00|63674.7|63654.7|63664.2|63654.2|63674.9|63659.3|63663.3|63648.3|390
1639376700000|2021-12-13 06:25:00|63664.1|63654.1|63667.7|63647.7|63670.2|63654.9|63662.8|63647.1|363
1639377000000|2021-12-13 06:30:00|63667.5|63647.5|63666.1|63646.1|63670.2|63653.9|63659.9|63645|466
1639377300000|2021-12-13 06:35:00|63661.1|63651.1|63664.5|63654.5|63668.9|63654.6|63660.7|63646.9|562
1639377600000|2021-12-13 06:40:00|63664.4|63654.4|63664.2|63644.2|63670.7|63655.4|63657.7|63643.5|418
1639377900000|2021-12-13 06:45:00|63663.8|63643.8|63669.6|63649.6|63669.8|63654.8|63659.1|63643.6|488
1639378200000|2021-12-13 06:50:00|63669.5|63649.5|63661.6|63651.6|63669.9|63655.1|63660.6|63646.5|404
1639378500000|2021-12-13 06:55:00|63661.9|63651.9|63682.2|63672.2|63690.8|63674.2|63661.4|63646|756
1639378800000|2021-12-13 07:00:00|63682.4|63672.4|63680.9|63660.9|63693.8|63677.6|63673.9|63659.6|640
1639379100000|2021-12-13 07:05:00|63681.1|63661.1|63674.2|63654.2|63683.6|63667.2|63671.2|63653.2|700
1639379400000|2021-12-13 07:10:00|63674.1|63654.1|63678.3|63658.3|63686.5|63667.3|63671.7|63651.8|592
1639379700000|2021-12-13 07:15:00|63678.2|63658.2|63673.8|63653.8|63678.3|63662.9|63665.9|63651.2|464
1639380000000|2021-12-13 07:20:00|63673.7|63653.7|63669.1|63659.1|63678.4|63662.1|63666.4|63651.1|383
1639380300000|2021-12-13 07:25:00|63669|63659|63674.4|63654.4|63677.9|63661.5|63666|63651.4|418
1639380600000|2021-12-13 07:30:00|63674.5|63654.5|63670.8|63660.8|63677|63662|63663.1|63647.5|484
1639380900000|2021-12-13 07:35:00|63671.1|63661.1|63669.1|63659.1|63679.6|63664.3|63668.5|63655.7|357
1639381200000|2021-12-13 07:40:00|63669.2|63659.2|63674.3|63664.3|63679.6|63665.8|63665.9|63651.9|487
1639381500000|2021-12-13 07:45:00|63674.4|63664.4|63674.1|63654.1|63681.2|63665.6|63667.2|63653.3|448
1639381800000|2021-12-13 07:50:00|63674.2|63654.2|63671.4|63661.4|63676.3|63661.6|63666.6|63652.6|382
1639382100000|2021-12-13 07:55:00|63671.5|63661.5|63674.5|63664.5|63683.1|63668.3|63671.5|63657.2|521
1639382400000|2021-12-13 08:00:00|63674.3|63664.3|63684|63664|63686.7|63671.7|63673.4|63660.6|511
1639382700000|2021-12-13 08:05:00|63683.8|63663.8|63690.3|63670.3|63690.8|63675.4|63677.7|63662.6|569
1639383000000|2021-12-13 08:10:00|63690.6|63670.6|63686.3|63676.3|63693|63678|63679.7|63665.7|563
1639383300000|2021-12-13 08:15:00|63686.2|63676.2|63688.5|63678.5|63696.8|63679.6|63686.1|63672.2|347
1639383600000|2021-12-13 08:20:00|63688.6|63678.6|63691.4|63681.4|63699.6|63684.7|63688.5|63673.4|410
1639383900000|2021-12-13 08:25:00|63691.3|63681.3|63673.7|63663.7|63695.2|63681.6|63673.3|63659.9|572
1639384200000|2021-12-13 08:30:00|63673.6|63663.6|63690.6|63670.6|63703.3|63687.5|63673|63659.4|663
1639384500000|2021-12-13 08:35:00|63690.5|63670.5|63687|63677|63697.3|63680.9|63680.3|63664.3|570
1639384800000|2021-12-13 08:40:00|63686.9|63676.9|63682.1|63662.1|63691.3|63677.3|63677.4|63661.4|544
1639385100000|2021-12-13 08:45:00|63682|63662|63682.9|63662.9|63685.3|63668.4|63672.2|63657.4|417
1639385400000|2021-12-13 08:50:00|63683|63663|63685.1|63665.1|63685.2|63669.9|63674.5|63659|423
1639385700000|2021-12-13 08:55:00|63685.6|63665.6|63655.3|63645.3|63685.7|63670.9|63653.9|63640.1|568
1639386000000|2021-12-13 09:00:00|63655.2|63645.2|63681.5|63661.5|63682|63662|63655.1|63639.5|568
1639386300000|2021-12-13 09:05:00|63681.4|63661.4|63682.2|63672.2|63691.3|63674.6|63677.5|63661.1|511
1639386600000|2021-12-13 09:10:00|63686.7|63666.7|63681.1|63671.1|63687.3|63672.2|63672.6|63657.2|439
1639386900000|2021-12-13 09:15:00|63681.2|63671.2|63666.5|63656.5|63685|63671.2|63657.9|63642.4|497
1639387200000|2021-12-13 09:20:00|63666.6|63656.6|63675.4|63665.4|63682.3|63665.9|63666.6|63652.1|483
1639387500000|2021-12-13 09:25:00|63675.6|63665.6|63686.4|63676.4|63692.7|63677.4|63675.3|63660.1|448
1639387800000|2021-12-13 09:30:00|63685.9|63675.9|63690.6|63680.6|63696.7|63682.1|63681.6|63669.1|506
1639388100000|2021-12-13 09:35:00|63690.5|63680.5|63694|63684|63698.7|63684|63690.5|63676.5|310
1639388400000|2021-12-13 09:40:00|63693.9|63683.9|63696.9|63686.9|63704.8|63689.9|63691.8|63676.3|411
1639388700000|2021-12-13 09:45:00|63697|63687|63699.8|63679.8|63703.4|63687.9|63691.1|63675.9|359
1639389000000|2021-12-13 09:50:00|63699.7|63679.7|63699.8|63679.8|63710.7|63696.1|63693.5|63674.7|408
1639389300000|2021-12-13 09:55:00|63699.5|63679.5|63687.7|63667.7|63710.1|63690.1|63682.3|63665.7|540
1639389600000|2021-12-13 10:00:00|63687.6|63667.6|63682.8|63672.8|63690.2|63673.1|63671.6|63654.3|562
1639389900000|2021-12-13 10:05:00|63682.7|63672.7|63688.7|63668.7|63696.2|63679.6|63681.4|63665.9|327
1639390200000|2021-12-13 10:10:00|63688.6|63668.6|63694.2|63674.2|63694.3|63679.1|63688.5|63668.5|239
1639390500000|2021-12-13 10:15:00|63694.1|63674.1|63684|63664|63706.3|63686.3|63683.8|63663.8|389
1639390800000|2021-12-13 10:20:00|63683.9|63663.9|63679|63659|63684|63665.3|63673.1|63657|370
1639391100000|2021-12-13 10:25:00|63678.8|63658.8|63685.8|63675.8|63693.7|63677.5|63668|63651.6|442
1639391400000|2021-12-13 10:30:00|63685.9|63675.9|63687.1|63677.1|63692|63677.2|63680.9|63662.8|430
1639391700000|2021-12-13 10:35:00|63687|63677|63687.2|63677.2|63693.1|63678.2|63683.7|63668.6|394
1639392000000|2021-12-13 10:40:00|63687.1|63677.1|63688.4|63678.4|63695.2|63680.4|63686.3|63673.7|331
1639392300000|2021-12-13 10:45:00|63688.5|63678.5|63691.9|63681.9|63698.7|63683.8|63684.3|63669.8|367
1639392600000|2021-12-13 10:50:00|63691.8|63681.8|63709.1|63689.1|63709.3|63692.1|63690.2|63672.2|372
1639392900000|2021-12-13 10:55:00|63708.2|63688.2|63706.6|63696.6|63712.1|63698.1|63702.1|63685.9|427
1639393200000|2021-12-13 11:00:00|63706.4|63696.4|63717.7|63697.7|63724.6|63709.4|63706.4|63696.4|488
1639393500000|2021-12-13 11:05:00|63718.1|63698.1|63713.2|63703.2|63720.1|63704.7|63712.6|63697.3|329
1639393800000|2021-12-13 11:10:00|63713.3|63703.3|63705.4|63685.4|63718.9|63704.1|63702|63685.4|416
1639394100000|2021-12-13 11:15:00|63705.6|63685.6|63711.5|63691.5|63721.2|63704.7|63700.3|63684.4|530
1639394400000|2021-12-13 11:20:00|63711.4|63691.4|63698.7|63678.7|63711.6|63696.5|63691|63676.8|474
1639394700000|2021-12-13 11:25:00|63699.2|63679.2|63698.2|63678.2|63704.4|63689|63691.3|63676.3|373
1639395000000|2021-12-13 11:30:00|63697.6|63677.6|63708.8|63688.8|63712.9|63697.1|63697.5|63677.5|462
1639395300000|2021-12-13 11:35:00|63708.9|63688.9|63709.7|63689.7|63715.7|63695.7|63703.9|63685.3|499
1639395600000|2021-12-13 11:40:00|63709.6|63689.6|63720.6|63700.6|63720.6|63705.3|63708.8|63688.8|428
1639395900000|2021-12-13 11:45:00|63720.7|63700.7|63723.8|63703.8|63729.2|63710.6|63716.5|63700.1|525
1639396200000|2021-12-13 11:50:00|63723.3|63703.3|63718.6|63698.6|63725.3|63707.4|63714.7|63694.7|511
1639396500000|2021-12-13 11:55:00|63718.2|63698.2|63715.2|63695.2|63723.4|63703.4|63713.4|63693.4|417
1639396800000|2021-12-13 12:00:00|63715.3|63695.3|63715.7|63695.7|63720.7|63701.5|63711.1|63694.3|551
1639397100000|2021-12-13 12:05:00|63716.2|63696.2|63715.4|63695.4|63719.2|63700.6|63709.9|63693.4|458
1639397400000|2021-12-13 12:10:00|63715.3|63695.3|63718.6|63698.6|63719.1|63701.4|63707.7|63691.4|408
1639397700000|2021-12-13 12:15:00|63718.5|63698.5|63719.1|63699.1|63722.5|63705.7|63714.3|63697.3|443
1639398000000|2021-12-13 12:20:00|63719.3|63699.3|63707.3|63697.3|63719.4|63703.2|63706.5|63690.9|435
1639398300000|2021-12-13 12:25:00|63707.1|63697.1|63713.1|63693.1|63714.7|63697.2|63703.9|63688.8|460
1639398600000|2021-12-13 12:30:00|63713|63693|63703.5|63683.5|63713.1|63693.1|63694.2|63674.2|626
1639398900000|2021-12-13 12:35:00|63703.7|63683.7|63701.7|63681.7|63707.5|63687.5|63700.3|63680.3|388
1639399200000|2021-12-13 12:40:00|63701.8|63681.8|63696.5|63676.5|63702.5|63686|63690.1|63674.9|481
1639399500000|2021-12-13 12:45:00|63696.4|63676.4|63703.1|63683.1|63705.2|63685.2|63691.6|63674.7|420
1639399800000|2021-12-13 12:50:00|63703.2|63683.2|63703|63683|63704|63688.7|63694.1|63676.1|470
1639400100000|2021-12-13 12:55:00|63702.9|63682.9|63698.6|63678.6|63705|63687.9|63697.5|63678|594
1639400400000|2021-12-13 13:00:00|63698.9|63678.9|63705.4|63685.4|63712|63695.7|63693.6|63675.9|769
1639400700000|2021-12-13 13:05:00|63705.8|63685.8|63691.1|63671.1|63708|63692.6|63685.2|63670.5|674
1639401000000|2021-12-13 13:10:00|63691.3|63671.3|63702.1|63682.1|63703.3|63686|63686.5|63670.9|545
1639401300000|2021-12-13 13:15:00|63702.2|63682.2|63705.2|63685.2|63713.3|63693.3|63700.5|63680.5|615
1639401600000|2021-12-13 13:20:00|63705.3|63685.3|63707.7|63687.7|63715.7|63699.2|63703.4|63685.3|720
1639401900000|2021-12-13 13:25:00|63708.5|63688.5|63712|63692|63713.4|63694.7|63699.1|63682.3|525
1639402200000|2021-12-13 13:30:00|63712.7|63692.7|63705.2|63685.2|63715.2|63699.6|63698.7|63682|690
1639402500000|2021-12-13 13:35:00|63705.3|63685.3|63714.7|63694.7|63716.8|63702.2|63701.3|63683.4|565
1639402800000|2021-12-13 13:40:00|63714.9|63694.9|63710.3|63690.3|63715.2|63699|63706.4|63688.9|573
1639403100000|2021-12-13 13:45:00|63710.1|63690.1|63711.8|63691.8|63714.9|63695.3|63701.7|63685.6|592
1639403400000|2021-12-13 13:50:00|63711.6|63691.6|63715.5|63695.5|63718.7|63701.7|63711.2|63691.2|511
1639403700000|2021-12-13 13:55:00|63715.6|63695.6|63723.8|63703.8|63729.4|63713.6|63713.1|63695.6|671
1639404000000|2021-12-13 14:00:00|63723.6|63703.6|63729.3|63709.3|63731.4|63716.1|63715|63698.9|629
1639404300000|2021-12-13 14:05:00|63729.4|63709.4|63723.7|63713.7|63733.6|63717.5|63723.4|63707.7|543
1639404600000|2021-12-13 14:10:00|63728.9|63708.9|63722.3|63702.3|63732|63714.7|63714.5|63698|741
1639404900000|2021-12-13 14:15:00|63721.9|63701.9|63724.5|63704.5|63730.2|63715.1|63717|63699.9|606
1639405200000|2021-12-13 14:20:00|63724.6|63704.6|63727.9|63707.9|63736.2|63721.2|63719.1|63704.5|588
1639405500000|2021-12-13 14:25:00|63728.3|63708.3|63719.4|63699.4|63729.5|63714.5|63710.4|63693.6|623
1639405800000|2021-12-13 14:30:00|63719.5|63699.5|63727.6|63707.6|63733.4|63713.4|63714.6|63695.9|659
1639406100000|2021-12-13 14:35:00|63727.7|63707.7|63738.7|63718.7|63738.7|63721.2|63717.4|63701.8|669
1639406400000|2021-12-13 14:40:00|63739.3|63719.3|63740.9|63720.9|63741.4|63725.2|63731.8|63716.8|492
1639406700000|2021-12-13 14:45:00|63741.1|63721.1|63750|63730|63752.4|63737.5|63736.2|63720.6|571
1639407000000|2021-12-13 14:50:00|63750.2|63730.2|63733|63723|63751.9|63736.9|63729.9|63709.9|742
1639407300000|2021-12-13 14:55:00|63733.1|63723.1|63726.1|63706.1|63740.1|63724.2|63713.1|63697.6|719
1639407600000|2021-12-13 15:00:00|63726.2|63706.2|63745.5|63735.5|63752.6|63735.6|63724|63704|731
1639407900000|2021-12-13 15:05:00|63745.4|63735.4|63763.8|63743.8|63764.2|63749.1|63744.8|63729.5|551
1639408200000|2021-12-13 15:10:00|63759.5|63749.5|63757.9|63737.9|63764.9|63750.1|63756.4|63736.4|630
1639408500000|2021-12-13 15:15:00|63757.6|63737.6|63759.1|63739.1|63760.1|63744.2|63751.4|63731.4|764
1639408800000|2021-12-13 15:20:00|63758.3|63738.3|63745.3|63725.3|63758.3|63741.3|63738.7|63718.7|779
1639409100000|2021-12-13 15:25:00|63745.6|63725.6|63752.1|63732.1|63760.1|63745.3|63744|63725.1|774
1639409400000|2021-12-13 15:30:00|63752.3|63732.3|63748.3|63738.3|63754.3|63740.5|63744.9|63729.8|720
1639409700000|2021-12-13 15:35:00|63748.2|63738.2|63748.1|63738.1|63756.1|63741.1|63740.2|63723.9|633
1639410000000|2021-12-13 15:40:00|63748.2|63738.2|63754.6|63734.6|63761|63744.8|63744.6|63730.3|752
1639410300000|2021-12-13 15:45:00|63754.5|63734.5|63749.3|63739.3|63758.1|63743.6|63745.9|63725.9|688
1639410600000|2021-12-13 15:50:00|63754.7|63734.7|63754.7|63734.7|63759.6|63744.8|63746.3|63729.6|619
1639410900000|2021-12-13 15:55:00|63754.8|63734.8|63762.3|63752.3|63767.5|63753.3|63750.1|63734.8|648
1639411200000|2021-12-13 16:00:00|63762.4|63752.4|63762.2|63752.2|63768.6|63754.1|63758.1|63744.2|608
1639411500000|2021-12-13 16:05:00|63761.2|63751.2|63760.5|63750.5|63766.9|63752.4|63755.7|63741.1|487
1639411800000|2021-12-13 16:10:00|63760.7|63750.7|63757.7|63747.7|63766|63751.9|63755.5|63741.2|587
1639412100000|2021-12-13 16:15:00|63757.6|63747.6|63755.2|63735.2|63762.6|63747.7|63749.5|63735|572
1639412400000|2021-12-13 16:20:00|63755.5|63735.5|63748.8|63738.8|63757.8|63742.5|63747.9|63733.5|546
1639412700000|2021-12-13 16:25:00|63748.7|63738.7|63758.2|63738.2|63763.5|63747.1|63748.6|63734.4|472
1639413000000|2021-12-13 16:30:00|63757.9|63737.9|63747.7|63727.7|63758.4|63743|63739.1|63723.6|537
1639413300000|2021-12-13 16:35:00|63747.6|63727.6|63760.3|63740.3|63760.5|63745.7|63744.2|63726.6|553
1639413600000|2021-12-13 16:40:00|63760.4|63740.4|63757.3|63737.3|63760.4|63744|63749.1|63733.8|559
1639413900000|2021-12-13 16:45:00|63757.2|63737.2|63751.1|63741.1|63760.5|63745.5|63750.5|63736.7|473
1639414200000|2021-12-13 16:50:00|63750.9|63740.9|63754.7|63744.7|63760.2|63745.1|63750.1|63735.5|440
1639414500000|2021-12-13 16:55:00|63754.8|63744.8|63756.5|63736.5|63765|63750.2|63751.6|63736.5|447
1639414800000|2021-12-13 17:00:00|63751.5|63741.5|63760.8|63740.8|63762.7|63747.8|63751.3|63736.1|370
1639415100000|2021-12-13 17:05:00|63761|63741|63757.3|63737.3|63762.1|63746.4|63748.9|63731.2|413
1639415400000|2021-12-13 17:10:00|63757.5|63737.5|63757.7|63737.7|63759.2|63742.7|63751|63736.1|378
1639415700000|2021-12-13 17:15:00|63757.6|63737.6|63759.1|63739.1|63759.7|63743.6|63750.2|63735.4|300
1639416000000|2021-12-13 17:20:00|63758.9|63738.9|63746.2|63726.2|63759.1|63743.4|63740.9|63726.1|404
1639416300000|2021-12-13 17:25:00|63746.3|63726.3|63745.8|63725.8|63746.4|63731.5|63736.9|63723.4|303
1639416600000|2021-12-13 17:30:00|63745.9|63725.9|63755.7|63735.7|63756.3|63740.3|63739.4|63724.4|360
1639416900000|2021-12-13 17:35:00|63755.8|63735.8|63753.6|63743.6|63759.5|63744.2|63746.8|63728.5|438
1639417200000|2021-12-13 17:40:00|63753.7|63743.7|63757.1|63737.1|63763.8|63747.6|63752.1|63736.7|412
1639417500000|2021-12-13 17:45:00|63752.1|63742.1|63756.1|63746.1|63762.1|63746.9|63748.9|63733.3|324
1639417800000|2021-12-13 17:50:00|63756.2|63746.2|63765|63755|63770.5|63755.6|63755.5|63740.5|274
1639418100000|2021-12-13 17:55:00|63764.9|63754.9|63772.7|63752.7|63776.4|63760.4|63764.9|63750.9|412
1639418400000|2021-12-13 18:00:00|63772.8|63752.8|63768.5|63748.5|63775.1|63759.2|63763.3|63748|435
1639418700000|2021-12-13 18:05:00|63768.6|63748.6|63769.7|63749.7|63770.2|63755.7|63761.6|63745.8|351
1639419000000|2021-12-13 18:10:00|63769.8|63749.8|63765.4|63745.4|63770|63752.7|63760.9|63742.4|345
1639419300000|2021-12-13 18:15:00|63764.7|63744.7|63762.9|63742.9|63765.2|63750|63757|63741|386
1639419600000|2021-12-13 18:20:00|63763|63743|63749.4|63739.4|63763|63746.2|63747.8|63733|375
1639419900000|2021-12-13 18:25:00|63749.6|63739.6|63755.5|63735.5|63757.1|63742.3|63749|63734.8|295
1639420200000|2021-12-13 18:30:00|63755.6|63735.6|63749.1|63739.1|63761.8|63748.1|63748.6|63732.5|407
1639420500000|2021-12-13 18:35:00|63749.2|63739.2|63755.7|63735.7|63757.6|63742.7|63748.6|63735.3|273
1639420800000|2021-12-13 18:40:00|63755.6|63735.6|63745.3|63735.3|63755.6|63740.6|63740.5|63724.2|405
1639421100000|2021-12-13 18:45:00|63745.2|63735.2|63740.5|63730.5|63751.7|63736.4|63740.1|63724.8|248
1639421400000|2021-12-13 18:50:00|63740.3|63730.3|63740.3|63730.3|63746|63730.8|63736.3|63721|320
1639421700000|2021-12-13 18:55:00|63740.4|63730.4|63756.8|63736.8|63756.9|63739.8|63738.4|63722.4|349
1639422000000|2021-12-13 19:00:00|63757|63737|63757.6|63737.6|63760.2|63745|63754.1|63736.8|225
1639422300000|2021-12-13 19:05:00|63757.7|63737.7|63747|63727|63757.7|63737.7|63746.6|63726.6|290
1639422600000|2021-12-13 19:10:00|63746.9|63726.9|63749.7|63729.7|63750.1|63731.6|63741.2|63723.7|212
1639422900000|2021-12-13 19:15:00|63749.8|63729.8|63749.6|63729.6|63754.1|63738.8|63744.7|63729.3|230
1639423200000|2021-12-13 19:20:00|63749.7|63729.7|63744.1|63724.1|63749.9|63731.1|63738.3|63721.9|266
1639423500000|2021-12-13 19:25:00|63744.2|63724.2|63745.8|63725.8|63746|63730.9|63739.2|63722.1|246
1639423800000|2021-12-13 19:30:00|63745.6|63725.6|63746.2|63726.2|63751.3|63735.2|63742|63725.6|287
1639424100000|2021-12-13 19:35:00|63746.3|63726.3|63747.8|63737.8|63753.6|63738.5|63738.8|63723.5|240
1639424400000|2021-12-13 19:40:00|63747.9|63737.9|63747.8|63737.8|63754|63739.3|63747.2|63732.1|156
1639424700000|2021-12-13 19:45:00|63747.7|63737.7|63748.7|63738.7|63757.7|63742.4|63747.6|63733.7|225
1639425000000|2021-12-13 19:50:00|63748.8|63738.8|63750.3|63730.3|63754.8|63739.9|63744.8|63730|311
1639425300000|2021-12-13 19:55:00|63750.4|63730.4|63742.1|63732.1|63752|63737|63739.4|63726.9|301
1639425600000|2021-12-13 20:00:00|63742.4|63732.4|63744.4|63724.4|63747.5|63732.7|63739.3|63723.8|170
1639425900000|2021-12-13 20:05:00|63744.3|63724.3|63741.9|63721.9|63745.3|63727.9|63737.4|63721.9|224
1639426200000|2021-12-13 20:10:00|63742.1|63722.1|63738.6|63728.6|63744.3|63728.9|63734.5|63714.5|291
1639426500000|2021-12-13 20:15:00|63738.5|63728.5|63742.3|63722.3|63745|63729.3|63737.9|63722.3|186
1639426800000|2021-12-13 20:20:00|63742.4|63722.4|63741.7|63721.7|63744.9|63729.6|63737.6|63720.8|279
1639427100000|2021-12-13 20:25:00|63741.5|63721.5|63746.1|63726.1|63748.2|63728.2|63736.6|63720.2|250
1639427400000|2021-12-13 20:30:00|63746.4|63726.4|63749.5|63729.5|63750|63730|63746.4|63726.4|215
1639427700000|2021-12-13 20:35:00|63749.6|63729.6|63756.7|63736.7|63757.2|63737.2|63748.9|63728.9|268
1639428000000|2021-12-13 20:40:00|63756.6|63736.6|63754.1|63734.1|63756.7|63736.7|63753.1|63733.1|289
1639428300000|2021-12-13 20:45:00|63753.9|63733.9|63753.5|63733.5|63755.7|63735.7|63750.8|63730.8|244
1639428600000|2021-12-13 20:50:00|63753.7|63733.7|63761.5|63741.5|63762|63742|63751.3|63731.3|284
1639428900000|2021-12-13 20:55:00|63761.3|63741.3|63758.6|63738.6|63768|63748|63758|63738|441
1639429200000|2021-12-13 21:00:00|63758.3|63738.3|63762|63742|63763.8|63743.8|63756.1|63736.1|447
1639429500000|2021-12-13 21:05:00|63761.9|63741.9|63761.7|63741.7|63763.7|63743.7|63761.2|63741.2|223
1639429800000|2021-12-13 21:10:00|63761.8|63741.8|63755.6|63735.6|63761.8|63741.8|63753.9|63733.9|303
1639430100000|2021-12-13 21:15:00|63755.9|63735.9|63755.2|63735.2|63757.5|63737.5|63754.7|63734.7|246
1639430400000|2021-12-13 21:20:00|63755.1|63735.1|63761.6|63741.6|63762.4|63742.4|63754.4|63734.4|206
1639430700000|2021-12-13 21:25:00|63761.1|63741.1|63758.2|63738.2|63762.1|63742.1|63757.2|63737.2|341
1639431000000|2021-12-13 21:30:00|63758.3|63738.3|63758.5|63738.5|63759.5|63739.5|63757.6|63737.6|146
1639431300000|2021-12-13 21:35:00|63758.3|63738.3|63760.3|63740.3|63762.5|63742.5|63757.1|63737.1|202
1639431600000|2021-12-13 21:40:00|63760.2|63740.2|63760.8|63740.8|63761.1|63741.1|63760.2|63740.2|102
1639431900000|2021-12-13 21:45:00|63760.6|63740.6|63760.9|63740.9|63761.6|63741.6|63759|63739|225
1639432200000|2021-12-13 21:50:00|63761|63741|63761|63741|63761.5|63741.5|63757.8|63737.8|146
1639432500000|2021-12-13 21:55:00|63760.8|63740.8|63766.2|63746.2|63768.7|63748.7|63752.2|63732.2|282
1639432800000|2021-12-13 22:00:00|63767.8|63747.8|63763.7|63743.7|63770|63748.5|63762.7|63733.3|51
1639433100000|2021-12-13 22:05:00|63764|63744|63768.1|63711.8|63770.4|63746.1|63762.9|63711|84
1639433400000|2021-12-13 22:10:00|63768.4|63712.3|63772|63738.6|63784.9|63741.6|63760.9|63701|302
1639433700000|2021-12-13 22:15:00|63764.5|63744.5|63768.4|63734.8|63779.5|63745.9|63760.6|63711.6|174
1639434000000|2021-12-13 22:20:00|63768.7|63737.9|63766.7|63720.1|63777.7|63745.5|63762.7|63712.2|182
1639434300000|2021-12-13 22:25:00|63768|63722.2|63762|63742|63780.2|63746.6|63760.6|63715.1|228
1639434600000|2021-12-13 22:30:00|63764|63732.4|63777.1|63732.7|63779.1|63745|63762.6|63731|258
1639434900000|2021-12-13 22:35:00|63777.5|63732.3|63768.3|63731.1|63778.1|63738.3|63758.3|63727.3|304
1639435200000|2021-12-13 22:40:00|63766.5|63735.1|63766.8|63731.5|63772.9|63739.4|63758.3|63728.7|205
1639435500000|2021-12-13 22:45:00|63765.9|63731.4|63766.4|63733|63771.3|63734.6|63764|63723.3|287
1639435800000|2021-12-13 22:50:00|63766.3|63733.3|63764.6|63707.9|63772|63741.5|63759.3|63704.3|309
1639436100000|2021-12-13 22:55:00|63772.5|63704.2|63767|63707.2|63772.7|63711.5|63763.5|63703.7|342
1639436400000|2021-12-13 23:00:00|63768.6|63704.2|63766.8|63704|63770.6|63709|63762.8|63701.1|283
1639436700000|2021-12-13 23:05:00|63766.4|63704.6|63766.4|63707|63769.7|63711.2|63762.5|63701.8|261
1639437000000|2021-12-13 23:10:00|63765.8|63707.2|63762.1|63709.6|63782.6|63717.1|63757.4|63703.1|313
1639437300000|2021-12-13 23:15:00|63762.7|63710.3|63762.5|63712.3|63773.2|63720.3|63751.5|63701.8|350
1639437600000|2021-12-13 23:20:00|63765.2|63713.8|63757|63711.1|63769|63717|63752.6|63705.2|323
1639437900000|2021-12-13 23:25:00|63756|63711.2|63763|63712.3|63767|63717.6|63753.1|63707.1|258
1639438200000|2021-12-13 23:30:00|63763.2|63713.4|63761.9|63713.3|63765.6|63718.6|63756.7|63706.7|203
1639438500000|2021-12-13 23:35:00|63762.4|63713.6|63761.7|63713.6|63773.6|63721.6|63752.6|63708.7|229
1639438800000|2021-12-13 23:40:00|63759.8|63713.3|63763.9|63713.3|63776.3|63722.7|63757.1|63711|266
1639439100000|2021-12-13 23:45:00|63762.9|63714.8|63761.4|63727.9|63768.8|63733.7|63750.9|63714.7|389
1639439400000|2021-12-13 23:50:00|63760.9|63726.8|63769.8|63728.4|63778.8|63731.5|63756.9|63718.6|411
1639439700000|2021-12-13 23:55:00|63769.5|63727.9|63762.9|63731.8|63769.5|63739.6|63754.6|63722.7|403
1639440000000|2021-12-14 00:00:00|63755.1|63735.1|63758.7|63738.7|63760.7|63740.7|63754.9|63734.9|340
1639440300000|2021-12-14 00:05:00|63758.6|63738.6|63743.4|63723.4|63761.2|63741.2|63739.7|63719.7|355
1639440600000|2021-12-14 00:10:00|63743.1|63723.1|63738.8|63718.8|63744.2|63724.2|63737.5|63717.5|311
1639440900000|2021-12-14 00:15:00|63739|63719|63739.2|63719.2|63744.9|63724.9|63738.3|63718.3|281
1639441200000|2021-12-14 00:20:00|63739.6|63719.6|63742.8|63722.8|63743.3|63723.3|63738.5|63718.5|203
1639441500000|2021-12-14 00:25:00|63743|63723|63749.2|63729.2|63754.6|63734.6|63742.6|63722.6|329
1639441800000|2021-12-14 00:30:00|63749.1|63729.1|63752.9|63732.9|63753.5|63733.5|63749|63729|261
1639442100000|2021-12-14 00:35:00|63752.5|63732.5|63752.4|63732.4|63755.5|63735.5|63750.7|63730.7|283
1639442400000|2021-12-14 00:40:00|63752.3|63732.3|63751.1|63731.1|63752.4|63732.4|63750.2|63730.2|233
1639442700000|2021-12-14 00:45:00|63751.2|63731.2|63748.3|63728.3|63751.8|63731.8|63747.7|63727.7|214
1639443000000|2021-12-14 00:50:00|63748.4|63728.4|63753.2|63733.2|63758.8|63738.8|63748|63728|501
1639443300000|2021-12-14 00:55:00|63753.6|63733.6|63751.6|63731.6|63757.7|63737.7|63748.2|63728.2|398
1639443600000|2021-12-14 01:00:00|63751.4|63731.4|63753.5|63733.5|63755.1|63735.1|63748.8|63728.8|609
1639443900000|2021-12-14 01:05:00|63753.4|63733.4|63748.8|63738.8|63755.2|63739.2|63745.7|63729|444
1639444200000|2021-12-14 01:10:00|63748.6|63738.6|63740.4|63720.4|63754.6|63739.8|63738.5|63718.5|558
1639444500000|2021-12-14 01:15:00|63740.7|63720.7|63728.6|63708.6|63741.6|63721.6|63726.3|63706.3|722
1639444800000|2021-12-14 01:20:00|63728.4|63708.4|63728.9|63708.9|63731.5|63714.6|63724.3|63705.8|441
1639445100000|2021-12-14 01:25:00|63729.4|63709.4|63736.1|63716.1|63736.8|63716.8|63722.3|63704.6|554
1639445400000|2021-12-14 01:30:00|63736|63716|63714.6|63694.6|63746.9|63731.7|63714.1|63694.1|748
1639445700000|2021-12-14 01:35:00|63713.9|63693.9|63695.7|63685.7|63714.6|63694.6|63694.3|63678.2|609
1639446000000|2021-12-14 01:40:00|63695.9|63685.9|63714.6|63694.6|63714.9|63699.6|63695.1|63680.1|664
1639446300000|2021-12-14 01:45:00|63715|63695|63705.9|63685.9|63720|63704.6|63702.6|63682.6|568
1639446600000|2021-12-14 01:50:00|63705.8|63685.8|63720.7|63700.7|63724|63704|63702.3|63685.2|556
1639446900000|2021-12-14 01:55:00|63720.8|63700.8|63718|63708|63722.7|63708.4|63709.2|63689.2|704
1639447200000|2021-12-14 02:00:00|63718.3|63708.3|63711.2|63701.2|63726.2|63711.9|63705.8|63689.5|620
1639447500000|2021-12-14 02:05:00|63711.1|63701.1|63733.6|63713.6|63734.2|63716.5|63709.6|63694.7|537
1639447800000|2021-12-14 02:10:00|63733.5|63713.5|63749.8|63729.8|63755.6|63741.2|63727.5|63711.6|628
1639448100000|2021-12-14 02:15:00|63749.5|63729.5|63741.9|63721.9|63750|63730|63730.5|63713.3|673
1639448400000|2021-12-14 02:20:00|63741.8|63721.8|63740|63720|63745.8|63729.9|63734.4|63718.2|546
1639448700000|2021-12-14 02:25:00|63740.1|63720.1|63738.1|63718.1|63742.7|63727.7|63731.6|63717.1|483
1639449000000|2021-12-14 02:30:00|63737.7|63717.7|63732.8|63712.8|63743.1|63728|63727.8|63712.8|474
1639449300000|2021-12-14 02:35:00|63732.9|63712.9|63733.7|63713.7|63736.3|63721.3|63726.3|63711.8|440
1639449600000|2021-12-14 02:40:00|63733.8|63713.8|63727.7|63717.7|63734.1|63719.8|63726.6|63711.8|405
1639449900000|2021-12-14 02:45:00|63727.6|63717.6|63733.5|63723.5|63739.9|63725|63727.6|63717.6|460
1639450200000|2021-12-14 02:50:00|63733.4|63723.4|63739.8|63729.8|63746.7|63732.7|63732.4|63719.5|476
1639450500000|2021-12-14 02:55:00|63739.6|63729.6|63728.8|63718.8|63747.5|63733.1|63728.3|63714|525
1639450800000|2021-12-14 03:00:00|63728.7|63718.7|63715.1|63705.1|63734.1|63719.3|63713.1|63700.3|525
1639451100000|2021-12-14 03:05:00|63715|63705|63718.1|63708.1|63724.2|63709.5|63712.5|63698.6|488
1639451400000|2021-12-14 03:10:00|63717.9|63707.9|63714.8|63704.8|63724.8|63709.9|63713.8|63699.3|375
1639451700000|2021-12-14 03:15:00|63714.7|63704.7|63710.2|63700.2|63721.4|63706.6|63709.1|63695|446
1639452000000|2021-12-14 03:20:00|63710.3|63700.3|63705.9|63695.9|63711|63701|63705.3|63695.3|307
1639452300000|2021-12-14 03:25:00|63705.8|63695.8|63717.1|63697.1|63717.5|63702.4|63701.1|63691|439
1639452600000|2021-12-14 03:30:00|63716.8|63696.8|63714.8|63704.8|63721|63705.6|63711.6|63696.3|382
1639452900000|2021-12-14 03:35:00|63714.9|63704.9|63722.3|63702.3|63724.3|63708.8|63713.8|63699.2|500
1639453200000|2021-12-14 03:40:00|63722.2|63702.2|63724.3|63704.3|63724.3|63709.1|63715.5|63699.8|355
1639453500000|2021-12-14 03:45:00|63724.2|63704.2|63716.3|63706.3|63724.5|63709.3|63715.9|63701.4|286
1639453800000|2021-12-14 03:50:00|63716.5|63706.5|63714.3|63704.3|63721.7|63706.6|63712.4|63701.7|237
1639454100000|2021-12-14 03:55:00|63714.2|63704.2|63713.1|63703.1|63714.8|63704.8|63710.4|63700.4|283
1639454400000|2021-12-14 04:00:00|63713.4|63703.4|63710.3|63700.3|63720.5|63705.4|63708.8|63694|358
1639454700000|2021-12-14 04:05:00|63710.4|63700.4|63711.6|63701.6|63718.1|63703.7|63709.5|63695.3|300
1639455000000|2021-12-14 04:10:00|63711.7|63701.7|63718.9|63698.9|63721.1|63704.8|63711.4|63697|282
1639455300000|2021-12-14 04:15:00|63719|63699|63718.5|63698.5|63719.6|63703.8|63710.7|63695.6|260
1639455600000|2021-12-14 04:20:00|63718.7|63698.7|63719.7|63699.7|63720.1|63705.2|63713.4|63698.6|192
1639455900000|2021-12-14 04:25:00|63719.6|63699.6|63727.4|63707.4|63727.7|63712.7|63717.1|63699.6|264
1639456200000|2021-12-14 04:30:00|63727.5|63707.5|63720.8|63710.8|63727.9|63711.7|63720.2|63705.5|216
1639456500000|2021-12-14 04:35:00|63720.9|63710.9|63726.2|63706.2|63728.8|63713.1|63720.1|63705.4|239
1639456800000|2021-12-14 04:40:00|63721.2|63711.2|63727.3|63707.3|63728.3|63713.6|63721|63706|221
1639457100000|2021-12-14 04:45:00|63727.2|63707.2|63723.1|63713.1|63728.2|63713.4|63722.2|63706.9|272
1639457400000|2021-12-14 04:50:00|63722.9|63712.9|63723.5|63713.5|63728.1|63714|63722.7|63707.9|168
1639457700000|2021-12-14 04:55:00|63723.4|63713.4|63723.9|63713.9|63726.6|63716.6|63722.3|63712.3|259
1639458000000|2021-12-14 05:00:00|63724.4|63714.4|63723|63713|63729.8|63715.5|63722.2|63708.7|362
1639458300000|2021-12-14 05:05:00|63723.1|63713.1|63720.8|63710.8|63727.9|63713.1|63720.6|63707.8|231
1639458600000|2021-12-14 05:10:00|63720.6|63710.6|63721.2|63701.2|63726.8|63710.6|63715.9|63700.9|355
1639458900000|2021-12-14 05:15:00|63722|63702|63719.4|63699.4|63726.4|63709.3|63714.1|63698.5|442
1639459200000|2021-12-14 05:20:00|63719.3|63699.3|63716.4|63706.4|63721.9|63707|63712.8|63697.6|376
1639459500000|2021-12-14 05:25:00|63716.5|63706.5|63720|63700|63723.4|63706.8|63713.2|63698.4|338
1639459800000|2021-12-14 05:30:00|63719.9|63699.9|63719.1|63699.1|63721.1|63706.3|63713.4|63697.1|355
1639460100000|2021-12-14 05:35:00|63718.8|63698.8|63713.2|63693.2|63721.6|63707.8|63708|63692.6|420
1639460400000|2021-12-14 05:40:00|63713.1|63693.1|63714.2|63694.2|63717.4|63699|63708.4|63692.2|454
1639460700000|2021-12-14 05:45:00|63714.3|63694.3|63712.9|63692.9|63715.2|63698.4|63708.4|63691.5|372
1639461000000|2021-12-14 05:50:00|63713|63693|63703.1|63683.1|63713|63693|63698.3|63678.3|569
1639461300000|2021-12-14 05:55:00|63703|63683|63708.8|63688.8|63709|63693.4|63695.3|63680.3|597
1639461600000|2021-12-14 06:00:00|63707.8|63687.8|63706.5|63686.5|63710.8|63696|63700.6|63685.9|505
1639461900000|2021-12-14 06:05:00|63706.7|63686.7|63700|63690|63706.8|63692.6|63699.6|63684.4|335
1639462200000|2021-12-14 06:10:00|63700.1|63690.1|63695|63685|63705.3|63690.3|63693.1|63678.5|464
1639462500000|2021-12-14 06:15:00|63695.1|63685.1|63694.1|63684.1|63701.7|63688.8|63693.8|63681.5|415
1639462800000|2021-12-14 06:20:00|63694|63684|63691.4|63681.4|63698.8|63686.5|63689.2|63675.1|391
1639463100000|2021-12-14 06:25:00|63691.5|63681.5|63692.8|63682.8|63696.7|63683.7|63690.4|63676|356
1639463400000|2021-12-14 06:30:00|63692.7|63682.7|63687|63677|63697.6|63683.4|63687|63677|328
1639463700000|2021-12-14 06:35:00|63686.9|63676.9|63691.6|63681.6|63697.3|63682.3|63686.4|63671.5|479
1639464000000|2021-12-14 06:40:00|63691.7|63681.7|63697.9|63677.9|63703.5|63688.5|63691.7|63676.3|379
1639464300000|2021-12-14 06:45:00|63698|63678|63691.8|63681.8|63698|63682.5|63685.4|63670.4|423
1639464600000|2021-12-14 06:50:00|63691.2|63681.2|63696.2|63686.2|63701.4|63687.1|63691|63676.1|404
1639464900000|2021-12-14 06:55:00|63696.6|63686.6|63688.5|63678.5|63702.1|63689.3|63684.2|63673|549
1639465200000|2021-12-14 07:00:00|63688.1|63678.1|63708.7|63688.7|63709.4|63690.4|63688.1|63672.2|633
1639465500000|2021-12-14 07:05:00|63708.5|63688.5|63700.7|63680.7|63715.1|63700.6|63693.6|63678.6|590
1639465800000|2021-12-14 07:10:00|63701|63681|63691.4|63671.4|63703.7|63688.7|63687|63671|615
1639466100000|2021-12-14 07:15:00|63691.5|63671.5|63712.9|63692.9|63721.4|63701.6|63691.4|63671.4|585
1639466400000|2021-12-14 07:20:00|63712.3|63692.3|63704.8|63694.8|63719.2|63704.3|63701.5|63686.2|544
1639466700000|2021-12-14 07:25:00|63704.7|63694.7|63714.1|63704.1|63719.1|63704.3|63704.3|63690.8|576
1639467000000|2021-12-14 07:30:00|63713.8|63703.8|63711.8|63701.8|63720.1|63704.8|63703.1|63688.5|495
1639467300000|2021-12-14 07:35:00|63711.7|63701.7|63706.2|63696.2|63713.3|63702.7|63699|63687.8|482
1639467600000|2021-12-14 07:40:00|63706.3|63696.3|63710.1|63700.1|63711.2|63701.2|63704|63690.3|439
1639467900000|2021-12-14 07:45:00|63710|63700|63706.2|63696.2|63716.9|63702.3|63704.4|63690.3|542
1639468200000|2021-12-14 07:50:00|63706.3|63696.3|63705.7|63695.7|63708.1|63698.1|63702.1|63692.1|449
1639468500000|2021-12-14 07:55:00|63705.6|63695.6|63706.5|63696.5|63718.3|63704.5|63703.4|63690.6|539
1639468800000|2021-12-14 08:00:00|63706|63696|63718.1|63698.1|63718.2|63703|63702.3|63690.8|560
1639469100000|2021-12-14 08:05:00|63718|63698|63709.5|63699.5|63723.1|63711.4|63709.1|63694.5|438
1639469400000|2021-12-14 08:10:00|63709.4|63699.4|63704.4|63694.4|63714.4|63701.1|63702.4|63692.4|446
1639469700000|2021-12-14 08:15:00|63704.3|63694.3|63702.6|63692.6|63705.4|63695.4|63696.4|63686.4|465
1639470000000|2021-12-14 08:20:00|63702.7|63692.7|63696.5|63686.5|63703|63693|63686.5|63671.6|624
1639470300000|2021-12-14 08:25:00|63697|63687|63712.1|63702.1|63712.1|63702.1|63695.9|63685.9|507
1639470600000|2021-12-14 08:30:00|63712.2|63702.2|63696.5|63686.5|63716.8|63703.2|63696.3|63681.4|511
1639470900000|2021-12-14 08:35:00|63696.4|63686.4|63698.9|63688.9|63703.7|63692.3|63694.5|63680.2|528
1639471200000|2021-12-14 08:40:00|63698.8|63688.8|63698.5|63688.5|63704.1|63692.4|63691.2|63681.2|438
1639471500000|2021-12-14 08:45:00|63698.6|63688.6|63708|63698|63708.3|63698.3|63695.8|63681.5|452
1639471800000|2021-12-14 08:50:00|63707.9|63697.9|63713.4|63703.4|63718.3|63703.8|63705.1|63689.7|582
1639472100000|2021-12-14 08:55:00|63713.5|63703.5|63705.1|63695.1|63714.1|63704.1|63702.5|63690.7|539
1639472400000|2021-12-14 09:00:00|63704.9|63694.9|63719.9|63699.9|63722.1|63707.1|63700.8|63688.9|622
1639472700000|2021-12-14 09:05:00|63720|63700|63700.6|63680.6|63727.4|63712.5|63700.3|63680.3|537
1639473000000|2021-12-14 09:10:00|63700.8|63680.8|63694.2|63674.2|63702.2|63686.8|63684.3|63668.5|600
1639473300000|2021-12-14 09:15:00|63693.5|63673.5|63701.1|63681.1|63701.5|63687.6|63684.4|63669.1|626
1639473600000|2021-12-14 09:20:00|63701.2|63681.2|63697|63687|63706.9|63692.3|63693.5|63678.1|429
1639473900000|2021-12-14 09:25:00|63696.8|63686.8|63700.5|63680.5|63700.5|63688.6|63687.4|63671.2|486
1639474200000|2021-12-14 09:30:00|63700.4|63680.4|63697.6|63687.6|63705.3|63689.3|63684.9|63670.8|416
1639474500000|2021-12-14 09:35:00|63697.5|63687.5|63707.6|63687.6|63710.1|63696|63694.7|63679.7|611
1639474800000|2021-12-14 09:40:00|63707.2|63687.2|63700.6|63680.6|63709.7|63695|63693.7|63678.7|521
1639475100000|2021-12-14 09:45:00|63700.9|63680.9|63691|63681|63700.9|63685.6|63687.9|63672.3|542
1639475400000|2021-12-14 09:50:00|63690.9|63680.9|63688.6|63678.6|63696.4|63682.6|63683.4|63667.3|504
1639475700000|2021-12-14 09:55:00|63689|63679|63703|63693|63707.9|63694.1|63685.5|63665.6|549
1639476000000|2021-12-14 10:00:00|63702.8|63692.8|63700.5|63680.5|63709.8|63694.1|63687.1|63675.1|510
1639476300000|2021-12-14 10:05:00|63700.6|63680.6|63686.6|63676.6|63700.9|63685.5|63686.5|63670.3|469
1639476600000|2021-12-14 10:10:00|63686|63676|63691|63671|63693.5|63677.5|63686|63668.2|588
1639476900000|2021-12-14 10:15:00|63690.9|63670.9|63689|63669|63695.7|63680|63684.8|63667.4|498
1639477200000|2021-12-14 10:20:00|63689.4|63669.4|63680.1|63670.1|63689.4|63673.9|63679.3|63664.5|501
1639477500000|2021-12-14 10:25:00|63680.2|63670.2|63683.2|63673.2|63689.4|63675.8|63679.8|63665.7|480
1639477800000|2021-12-14 10:30:00|63683.7|63673.7|63685.9|63675.9|63691|63677.6|63682.7|63667.9|458
1639478100000|2021-12-14 10:35:00|63686.2|63676.2|63684|63674|63691.9|63677|63683.6|63668.9|388
1639478400000|2021-12-14 10:40:00|63684.2|63674.2|63687.6|63667.6|63691|63676.4|63680.9|63666.3|407
1639478700000|2021-12-14 10:45:00|63687.5|63667.5|63684.8|63674.8|63693.6|63678.4|63681.3|63666|500
1639479000000|2021-12-14 10:50:00|63685|63675|63700.2|63680.2|63700.8|63685.9|63683.4|63668.4|397
1639479300000|2021-12-14 10:55:00|63700.3|63680.3|63685.8|63675.8|63700.5|63685.8|63679.6|63664.6|464
1639479600000|2021-12-14 11:00:00|63685.9|63675.9|63697.1|63677.1|63698.2|63682.8|63679.3|63664.2|430
1639479900000|2021-12-14 11:05:00|63697|63677|63692.8|63672.8|63697|63681.7|63690.8|63672.6|319
1639480200000|2021-12-14 11:10:00|63693.1|63673.1|63686.1|63676.1|63695.8|63677.8|63684.2|63669.5|456
1639480500000|2021-12-14 11:15:00|63686.3|63676.3|63685.8|63675.8|63694.3|63679.2|63682.2|63667.2|373
1639480800000|2021-12-14 11:20:00|63691|63671|63685.8|63665.8|63691.7|63676.7|63681|63665.7|370
1639481100000|2021-12-14 11:25:00|63685.4|63665.4|63680.7|63670.7|63686.3|63672.1|63679.4|63664.5|385
1639481400000|2021-12-14 11:30:00|63680.5|63670.5|63681.4|63671.4|63691.7|63677|63680.2|63666.1|469
1639481700000|2021-12-14 11:35:00|63681.6|63671.6|63678.9|63668.9|63685.5|63672.6|63678.1|63665.5|372
1639482000000|2021-12-14 11:40:00|63679.1|63669.1|63683.9|63673.9|63690.1|63674.9|63677.1|63662.1|392
1639482300000|2021-12-14 11:45:00|63683.8|63673.8|63685.4|63665.4|63691.6|63676.5|63679.4|63664.3|519
1639482600000|2021-12-14 11:50:00|63680.4|63670.4|63682.7|63672.7|63688|63673.3|63679.6|63664|357
1639482900000|2021-12-14 11:55:00|63682.9|63672.9|63685.6|63665.6|63689|63673.9|63677.8|63663.1|352
1639483200000|2021-12-14 12:00:00|63685.7|63665.7|63686.1|63666.1|63694.2|63674.2|63680.6|63664.5|454
1639483500000|2021-12-14 12:05:00|63686.2|63666.2|63685.4|63675.4|63695.2|63679.3|63679.9|63665.5|556
1639483800000|2021-12-14 12:10:00|63685.3|63675.3|63687.6|63677.6|63693.3|63678.2|63684.7|63669.9|409
1639484100000|2021-12-14 12:15:00|63687.7|63677.7|63692.9|63672.9|63694.5|63679.3|63686.9|63671.5|391
1639484400000|2021-12-14 12:20:00|63693|63673|63693.3|63673.3|63695.2|63680|63687.2|63672|328
1639484700000|2021-12-14 12:25:00|63693.2|63673.2|63699.8|63679.8|63700.1|63685.3|63686.1|63672.6|399
1639485000000|2021-12-14 12:30:00|63699.7|63679.7|63695.1|63685.1|63702|63686.9|63690.4|63675.9|494
1639485300000|2021-12-14 12:35:00|63695|63685|63698.1|63688.1|63703.2|63689.1|63694.8|63680.2|352
1639485600000|2021-12-14 12:40:00|63698.3|63688.3|63699.4|63689.4|63706.7|63692.2|63697|63681.8|463
1639485900000|2021-12-14 12:45:00|63699.1|63689.1|63699.9|63679.9|63708.6|63692.6|63693.3|63678.4|592
1639486200000|2021-12-14 12:50:00|63700|63680|63700.3|63680.3|63702.2|63687.9|63692.9|63677.7|477
1639486500000|2021-12-14 12:55:00|63699.9|63679.9|63700.4|63680.4|63706.6|63691.2|63693.1|63678.1|589
1639486800000|2021-12-14 13:00:00|63699.9|63679.9|63688.7|63678.7|63699.9|63684.7|63687.4|63672.2|669
1639487100000|2021-12-14 13:05:00|63689.4|63679.4|63691.7|63681.7|63710|63692.7|63689.4|63673.6|795
1639487400000|2021-12-14 13:10:00|63691.8|63681.8|63697.7|63687.7|63707.8|63688.4|63691.3|63675.1|518
1639487700000|2021-12-14 13:15:00|63697.8|63687.8|63695.8|63685.8|63704|63689.5|63695.5|63681.1|443
1639488000000|2021-12-14 13:20:00|63695.7|63685.7|63699.1|63689.1|63707.1|63692.9|63695.2|63682.3|658
1639488300000|2021-12-14 13:25:00|63699.2|63689.2|63709.5|63689.5|63711.4|63697.6|63699.2|63685|636
1639488600000|2021-12-14 13:30:00|63709.6|63689.6|63707.4|63697.4|63713.4|63699.7|63695.8|63681.3|823
1639488900000|2021-12-14 13:35:00|63707.2|63697.2|63713.3|63703.3|63722.3|63709|63701.7|63689.7|777
1639489200000|2021-12-14 13:40:00|63713.2|63703.2|63709.3|63699.3|63721.4|63709.5|63708.7|63693.7|758
1639489500000|2021-12-14 13:45:00|63709.1|63699.1|63709.4|63699.4|63720.2|63705.3|63707.9|63693.2|637
1639489800000|2021-12-14 13:50:00|63709.6|63699.6|63716.3|63706.3|63721.5|63706.3|63707.9|63693.4|706
1639490100000|2021-12-14 13:55:00|63716.4|63706.4|63720.4|63710.4|63728.4|63712.7|63715.7|63701.1|644
1639490400000|2021-12-14 14:00:00|63725.8|63705.8|63722.7|63712.7|63733|63722.2|63720|63705.5|662
1639490700000|2021-12-14 14:05:00|63722.6|63712.6|63733.3|63723.3|63738.7|63728.7|63722.6|63712.6|615
1639491000000|2021-12-14 14:10:00|63733.2|63723.2|63740.6|63730.6|63745.1|63731.8|63732.5|63717.9|678
1639491300000|2021-12-14 14:15:00|63740.3|63730.3|63740.6|63730.6|63741.9|63731.9|63733.9|63721.2|682
1639491600000|2021-12-14 14:20:00|63740.9|63730.9|63744.3|63734.3|63747.5|63734.6|63735.9|63722.6|586
1639491900000|2021-12-14 14:25:00|63744.4|63734.4|63746.4|63736.4|63752.3|63737.8|63743.9|63731.4|540
1639492200000|2021-12-14 14:30:00|63746.6|63736.6|63738.3|63718.3|63751.7|63737.2|63721.7|63701.7|808
1639492500000|2021-12-14 14:35:00|63738.2|63718.2|63733.1|63723.1|63739.9|63726.1|63728.3|63713.3|672
1639492800000|2021-12-14 14:40:00|63732.9|63722.9|63727|63707|63736.4|63723.5|63720.2|63704.7|743
1639493100000|2021-12-14 14:45:00|63721.7|63711.7|63721.1|63711.1|63731.8|63716.4|63713|63697.3|760
1639493400000|2021-12-14 14:50:00|63721.3|63711.3|63720.9|63710.9|63732.6|63718.7|63719.3|63705.5|745
1639493700000|2021-12-14 14:55:00|63720.8|63710.8|63714.9|63694.9|63728.5|63713.4|63706.4|63691|898
1639494000000|2021-12-14 15:00:00|63715.6|63695.6|63729.8|63709.8|63730.9|63715|63709|63694.3|793
1639494300000|2021-12-14 15:05:00|63729.7|63709.7|63738.9|63718.9|63739.7|63722.9|63724.4|63708.8|684
1639494600000|2021-12-14 15:10:00|63738.7|63718.7|63748.7|63728.7|63748.7|63733.8|63731.5|63714.9|669
1639494900000|2021-12-14 15:15:00|63749.1|63729.1|63754.6|63734.6|63754.6|63735.2|63738.9|63723.1|449
1639495200000|2021-12-14 15:20:00|63754.5|63734.5|63742.2|63722.2|63756.9|63737|63735.6|63720.2|657
1639495500000|2021-12-14 15:25:00|63742.1|63722.1|63747.3|63727.3|63748.3|63733.4|63735.3|63718.7|578
1639495800000|2021-12-14 15:30:00|63747.4|63727.4|63747.3|63737.3|63753.9|63739.4|63742.8|63726.8|544
1639496100000|2021-12-14 15:35:00|63747.4|63737.4|63754.6|63734.6|63756.9|63740.7|63747.1|63732.4|534
1639496400000|2021-12-14 15:40:00|63754.8|63734.8|63753.9|63733.9|63755.8|63740.3|63744.6|63727.5|538
1639496700000|2021-12-14 15:45:00|63753.6|63733.6|63749.5|63739.5|63756.3|63741.2|63747.4|63732.3|456
1639497000000|2021-12-14 15:50:00|63749.7|63739.7|63755.3|63745.3|63758.5|63745.3|63748.9|63733.8|512
1639497300000|2021-12-14 15:55:00|63755.1|63745.1|63755.2|63745.2|63761.1|63746.2|63750.8|63736.7|647
1639497600000|2021-12-14 16:00:00|63755|63745|63752.3|63742.3|63760.6|63746.4|63748.3|63733.8|666
1639497900000|2021-12-14 16:05:00|63752.4|63742.4|63752.5|63742.5|63758.1|63745|63749.8|63735.9|417
1639498200000|2021-12-14 16:10:00|63752.2|63742.2|63751.8|63741.8|63757.3|63742.6|63746.9|63733.6|513
1639498500000|2021-12-14 16:15:00|63751.9|63741.9|63748.6|63738.6|63757.2|63742|63746.4|63733|488
1639498800000|2021-12-14 16:20:00|63748.5|63738.5|63749.4|63739.4|63755.6|63740.9|63748.5|63733.5|479
1639499100000|2021-12-14 16:25:00|63749.2|63739.2|63733.9|63723.9|63753.9|63739.2|63731.4|63716|570
1639499400000|2021-12-14 16:30:00|63733.8|63723.8|63741.4|63731.4|63746|63731.4|63732.6|63717.7|571
1639499700000|2021-12-14 16:35:00|63741.3|63731.3|63743.1|63733.1|63749.3|63736.2|63740.4|63727.3|523
1639500000000|2021-12-14 16:40:00|63743|63733|63742.8|63732.8|63746.7|63736.7|63740.2|63730.2|600
1639500300000|2021-12-14 16:45:00|63742.9|63732.9|63748.6|63738.6|63751.9|63739.1|63740.5|63729.6|449
1639500600000|2021-12-14 16:50:00|63748.4|63738.4|63751.7|63731.7|63755.1|63740.3|63746.5|63731.4|447
1639500900000|2021-12-14 16:55:00|63751.9|63731.9|63754.3|63734.3|63758.1|63744.4|63745.6|63729.4|530
1639501200000|2021-12-14 17:00:00|63754.4|63734.4|63752.5|63732.5|63759.2|63743.5|63746.7|63731.6|512
1639501500000|2021-12-14 17:05:00|63752.4|63732.4|63748.7|63728.7|63752.9|63738.1|63743.9|63728.5|308
1639501800000|2021-12-14 17:10:00|63748.6|63728.6|63742.3|63722.3|63748.8|63733.4|63736.8|63721.7|248
1639502100000|2021-12-14 17:15:00|63737.3|63727.3|63736.8|63716.8|63745.5|63730.6|63733.6|63713.6|458
1639502400000|2021-12-14 17:20:00|63736.4|63716.4|63735.7|63715.7|63737.6|63722|63729.6|63710.1|371
1639502700000|2021-12-14 17:25:00|63735.8|63715.8|63730.9|63710.9|63735.8|63720.2|63721.8|63706.9|350
1639503000000|2021-12-14 17:30:00|63731|63711|63730.5|63710.5|63736.2|63719.7|63722.2|63707.3|409
1639503300000|2021-12-14 17:35:00|63730.6|63710.6|63730.9|63710.9|63731.2|63716|63721.6|63706.7|263
1639503600000|2021-12-14 17:40:00|63725.8|63715.8|63734|63714|63734.9|63719.8|63725.3|63710.5|332
1639503900000|2021-12-14 17:45:00|63734.1|63714.1|63737.4|63717.4|63737.4|63721.5|63727.8|63712.2|413
1639504200000|2021-12-14 17:50:00|63737.5|63717.5|63742.9|63722.9|63743.3|63726.4|63732.3|63717.1|339
1639504500000|2021-12-14 17:55:00|63742.5|63722.5|63747.4|63727.4|63751.1|63736|63738|63722.5|370
1639504800000|2021-12-14 18:00:00|63747.5|63727.5|63744.7|63724.7|63749.1|63733.6|63737.1|63721.1|513
1639505100000|2021-12-14 18:05:00|63744.8|63724.8|63740.6|63720.6|63744.8|63728.8|63735.9|63719.7|349
1639505400000|2021-12-14 18:10:00|63740.7|63720.7|63736.4|63726.4|63743.5|63728.9|63735.8|63720.3|336
1639505700000|2021-12-14 18:15:00|63736.6|63726.6|63735|63725|63741.8|63726.8|63734.2|63719.6|352
1639506000000|2021-12-14 18:20:00|63734.9|63724.9|63739.5|63729.5|63747|63732.6|63734.8|63719.9|338
1639506300000|2021-12-14 18:25:00|63739.4|63729.4|63740.4|63720.4|63744.1|63729.4|63734.9|63720|345
1639506600000|2021-12-14 18:30:00|63740.3|63720.3|63737.4|63727.4|63742.8|63727.9|63734.6|63719.8|307
1639506900000|2021-12-14 18:35:00|63737.2|63727.2|63740|63720|63742.7|63727.8|63732.8|63715.5|276
1639507200000|2021-12-14 18:40:00|63740.2|63720.2|63735.6|63725.6|63743.3|63728.2|63733.9|63718.3|332
1639507500000|2021-12-14 18:45:00|63735.5|63725.5|63740.7|63720.7|63740.9|63725.7|63734.5|63719.2|295
1639507800000|2021-12-14 18:50:00|63740.6|63720.6|63745.4|63725.4|63745.8|63731|63734.7|63719.4|324
1639508100000|2021-12-14 18:55:00|63745.5|63725.5|63750.3|63730.3|63752|63736.7|63738.9|63724.1|304
1639508400000|2021-12-14 19:00:00|63750.4|63730.4|63740.4|63730.4|63750.5|63735.6|63740.2|63724.7|366
1639508700000|2021-12-14 19:05:00|63740.3|63730.3|63741.1|63721.1|63746.9|63730.7|63740.3|63720.9|398
1639509000000|2021-12-14 19:10:00|63741|63721|63740.3|63730.3|63745.9|63730.9|63740.1|63720.9|391
1639509300000|2021-12-14 19:15:00|63740.2|63730.2|63745.7|63725.7|63746.2|63730.6|63738.3|63720.4|325
1639509600000|2021-12-14 19:20:00|63745.4|63725.4|63741.3|63731.3|63747.1|63733.3|63738.6|63723.5|323
1639509900000|2021-12-14 19:25:00|63741.4|63731.4|63743.4|63723.4|63746.7|63731.9|63740|63722.8|266
1639510200000|2021-12-14 19:30:00|63743.5|63723.5|63741.8|63721.8|63748.2|63732.8|63738.1|63721.1|378
1639510500000|2021-12-14 19:35:00|63742|63722|63747|63737|63754.6|63737.4|63740.3|63721.8|367
1639510800000|2021-12-14 19:40:00|63747.2|63737.2|63749.4|63729.4|63752.1|63737.4|63746.3|63729|263
1639511100000|2021-12-14 19:45:00|63749.3|63729.3|63752.7|63732.7|63752.9|63734.7|63741.8|63725.3|403
1639511400000|2021-12-14 19:50:00|63752.4|63732.4|63750.5|63730.5|63754.3|63738.8|63748.7|63730.1|336
1639511700000|2021-12-14 19:55:00|63750.4|63730.4|63746.6|63736.6|63751.4|63736.8|63745.8|63729.3|336
1639512000000|2021-12-14 20:00:00|63746.7|63736.7|63755.1|63735.1|63756.4|63737.1|63746.1|63730.6|397
1639512300000|2021-12-14 20:05:00|63755.2|63735.2|63746.7|63726.7|63755.3|63735.3|63743.4|63723.4|361
1639512600000|2021-12-14 20:10:00|63746.6|63726.6|63744.6|63724.6|63747|63731.5|63740.7|63723.5|255
1639512900000|2021-12-14 20:15:00|63744.5|63724.5|63746.1|63726.1|63746.4|63730.9|63740.9|63724.2|175
1639513200000|2021-12-14 20:20:00|63745.8|63725.8|63744.6|63724.6|63746.3|63729.4|63739.3|63723.7|197
1639513500000|2021-12-14 20:25:00|63744.5|63724.5|63744.4|63724.4|63744.9|63724.9|63743.7|63723.7|148
1639513800000|2021-12-14 20:30:00|63744.3|63724.3|63744.8|63724.8|63745.3|63725.3|63744.1|63724.1|216
1639514100000|2021-12-14 20:35:00|63744.5|63724.5|63743.1|63723.1|63744.9|63724.9|63741.9|63721.9|372
1639514400000|2021-12-14 20:40:00|63743.3|63723.3|63744.8|63724.8|63745.7|63725.7|63741.2|63721.2|353
1639514700000|2021-12-14 20:45:00|63745.1|63725.1|63747.9|63727.9|63748.5|63728.5|63744.6|63724.6|143
1639515000000|2021-12-14 20:50:00|63748|63728|63748.8|63728.8|63748.8|63728.8|63747.1|63727.1|167
1639515300000|2021-12-14 20:55:00|63749|63729|63748.6|63728.6|63751.3|63734.7|63742.5|63726.6|304
1639515600000|2021-12-14 21:00:00|63747.9|63727.9|63748.7|63728.7|63749.8|63729.8|63747.4|63727.4|308
1639515900000|2021-12-14 21:05:00|63748.8|63728.8|63748.5|63728.5|63749.3|63729.3|63747.1|63727.1|132
1639516200000|2021-12-14 21:10:00|63748.4|63728.4|63748.2|63728.2|63751.7|63731.7|63746.6|63726.6|175
1639516500000|2021-12-14 21:15:00|63747.8|63727.8|63745.5|63725.5|63747.9|63727.9|63744.2|63724.2|218
1639516800000|2021-12-14 21:20:00|63746|63726|63747|63727|63748.2|63728.2|63744.9|63724.9|181
1639517100000|2021-12-14 21:25:00|63747.1|63727.1|63745.9|63725.9|63748|63728|63745.9|63725.9|187
1639517400000|2021-12-14 21:30:00|63746|63726|63744.4|63724.4|63747|63727|63744|63724|175
1639517700000|2021-12-14 21:35:00|63744.8|63724.8|63744.2|63724.2|63745.3|63725.3|63743.3|63723.3|134
1639518000000|2021-12-14 21:40:00|63744.4|63724.4|63746|63726|63746.3|63726.3|63742.9|63722.9|297
1639518300000|2021-12-14 21:45:00|63745.8|63725.8|63745.5|63725.5|63749.1|63729.1|63743.4|63723.4|140
1639518600000|2021-12-14 21:50:00|63745.6|63725.6|63745.7|63725.7|63747.8|63727.8|63743.9|63723.9|132
1639518900000|2021-12-14 21:55:00|63746.1|63726.1|63749.7|63729.7|63754.1|63734.1|63745|63725|415
1639519200000|2021-12-14 22:00:00|63746.2|63726.2|63748.7|63657.5|63751|63727.3|63742.2|63656.2|61
1639519500000|2021-12-14 22:05:00|63749|63655.9|63746.1|63671|63749|63677|63742.5|63655.9|60
1639519800000|2021-12-14 22:10:00|63750.2|63662.1|63752.3|63652.7|63757.9|63675.2|63740.9|63650.3|115
1639520100000|2021-12-14 22:15:00|63742.7|63666.8|63740.9|63664.8|63754|63676.4|63739.1|63655.9|102
1639520400000|2021-12-14 22:20:00|63746.8|63665.6|63746.1|63666.6|63748.2|63669.4|63740.9|63656.3|98
1639520700000|2021-12-14 22:25:00|63746.4|63664.3|63751.4|63663.8|63757.2|63675|63737.3|63648.1|128
1639521000000|2021-12-14 22:30:00|63749.3|63665.5|63741.3|63676.6|63762.8|63676.6|63736.7|63646.3|277
1639521300000|2021-12-14 22:35:00|63745.8|63667|63746.3|63664.7|63748.1|63678.7|63737|63662.2|83
1639521600000|2021-12-14 22:40:00|63742.3|63660.9|63739.3|63673.3|63746.6|63677|63731|63647.8|156
1639521900000|2021-12-14 22:45:00|63738.3|63671.9|63731.5|63677.5|63743.6|63684.7|63731.4|63666|403
1639522200000|2021-12-14 22:50:00|63731.3|63680.2|63729.3|63682.7|63739.9|63688.8|63724.3|63657.9|552
1639522500000|2021-12-14 22:55:00|63728.8|63682|63735.3|63675.2|63738.9|63689.1|63724.4|63668.5|335
1639522800000|2021-12-14 23:00:00|63739.9|63669|63738.5|63668.9|63747.4|63684.3|63732.1|63657.7|359
1639523100000|2021-12-14 23:05:00|63735|63671.7|63741.6|63675.6|63745.9|63689.7|63731.3|63665.2|294
1639523400000|2021-12-14 23:10:00|63741.8|63687.5|63737.6|63699|63746.1|63702.4|63728.4|63667.9|455
1639523700000|2021-12-14 23:15:00|63738.6|63694.8|63736.3|63706.3|63745.4|63714.4|63731.3|63693.9|348
1639524000000|2021-12-14 23:20:00|63737.2|63705.9|63736.9|63705|63744.2|63712.9|63729.7|63695.3|251
1639524300000|2021-12-14 23:25:00|63738|63706.3|63736.9|63706.6|63744.7|63713.6|63730.6|63696|245
1639524600000|2021-12-14 23:30:00|63738.4|63705.9|63735.2|63715.2|63740.8|63717.2|63730.6|63700.9|300
1639524900000|2021-12-14 23:35:00|63734.5|63714.5|63736.4|63716.4|63736.9|63716.9|63726.6|63701.2|406
1639525200000|2021-12-14 23:40:00|63736.3|63716.3|63735.6|63715.6|63738.9|63718.9|63732.8|63712.8|290
1639525500000|2021-12-14 23:45:00|63734.7|63714.7|63737.9|63717.9|63739.4|63719.4|63734.3|63714.3|306
1639525800000|2021-12-14 23:50:00|63738|63718|63732.5|63712.5|63739.3|63719.3|63731.9|63711.9|376
1639526100000|2021-12-14 23:55:00|63732.7|63712.7|63735|63715|63735.8|63715.8|63731|63711|255
1639526400000|2021-12-15 00:00:00|63734.8|63714.8|63737.8|63717.8|63740.8|63720.8|63731.9|63711.9|324
1639526700000|2021-12-15 00:05:00|63737.7|63717.7|63732.7|63712.7|63738.7|63718.7|63732.5|63712.5|328
1639527000000|2021-12-15 00:10:00|63732.2|63712.2|63733.2|63713.2|63736.8|63716.8|63731.6|63711.6|224
1639527300000|2021-12-15 00:15:00|63733|63713|63730.8|63710.8|63734|63714|63724.9|63704.9|466
1639527600000|2021-12-15 00:20:00|63730.9|63710.9|63747.8|63727.8|63748|63728|63728.5|63708.5|389
1639527900000|2021-12-15 00:25:00|63748|63728|63752.9|63732.9|63756.9|63736.9|63741.2|63721.2|648
1639528200000|2021-12-15 00:30:00|63752.8|63732.8|63752.6|63732.6|63753.8|63733.8|63747.5|63727.5|498
1639528500000|2021-12-15 00:35:00|63753|63733|63747.4|63727.4|63753.4|63733.4|63746.4|63726.4|343
1639528800000|2021-12-15 00:40:00|63747.3|63727.3|63753.3|63733.3|63757.8|63737.8|63747.1|63727.1|286
1639529100000|2021-12-15 00:45:00|63753.2|63733.2|63758.4|63738.4|63759|63739|63748.5|63728.5|477
1639529400000|2021-12-15 00:50:00|63758.5|63738.5|63761.4|63741.4|63762.4|63742.4|63756.4|63736.4|389
1639529700000|2021-12-15 00:55:00|63761.5|63741.5|63759.5|63739.5|63761.5|63741.5|63755.7|63735.7|322
1639530000000|2021-12-15 01:00:00|63759.3|63739.3|63752.9|63732.9|63759.3|63739.3|63748.8|63728.8|608
1639530300000|2021-12-15 01:05:00|63752.2|63732.2|63746.7|63726.7|63753.4|63735.5|63739.9|63724.5|534
1639530600000|2021-12-15 01:10:00|63746.8|63726.8|63751.6|63731.6|63755.5|63735.5|63743.9|63723.9|592
1639530900000|2021-12-15 01:15:00|63751.7|63731.7|63749.9|63729.9|63752.5|63733.6|63743.1|63726.5|591
1639531200000|2021-12-15 01:20:00|63749.7|63729.7|63740.4|63720.4|63751.7|63736.9|63726.2|63706.2|703
1639531500000|2021-12-15 01:25:00|63740.5|63720.5|63742|63722|63745.1|63726.2|63727.5|63712.3|671
1639531800000|2021-12-15 01:30:00|63742.2|63722.2|63724.9|63714.9|63743.3|63727.2|63723.6|63708|743
1639532100000|2021-12-15 01:35:00|63724.5|63714.5|63720|63700|63735|63719.1|63715.3|63698.9|690
1639532400000|2021-12-15 01:40:00|63719.9|63699.9|63711.4|63701.4|63720.2|63704.1|63707.4|63687.4|618
1639532700000|2021-12-15 01:45:00|63711.5|63701.5|63719.8|63709.8|63724.9|63710|63707.2|63691.2|595
1639533000000|2021-12-15 01:50:00|63719.9|63709.9|63723.1|63703.1|63728.5|63711.5|63717.1|63701.7|523
1639533300000|2021-12-15 01:55:00|63723.2|63703.2|63710.7|63690.7|63725.3|63708.6|63702.9|63682.9|769
1639533600000|2021-12-15 02:00:00|63710.1|63690.1|63714.8|63694.8|63725.1|63705.1|63701.4|63683.1|680
1639533900000|2021-12-15 02:05:00|63714.7|63694.7|63723.7|63713.7|63729.6|63715.2|63711.1|63694.2|540
1639534200000|2021-12-15 02:10:00|63723.9|63713.9|63727.3|63707.3|63732.7|63718.5|63718.9|63702.9|567
1639534500000|2021-12-15 02:15:00|63727.4|63707.4|63719.8|63709.8|63728.2|63712.5|63710.5|63692.4|604
1639534800000|2021-12-15 02:20:00|63719.7|63709.7|63719.1|63699.1|63728.4|63713.7|63713.2|63698.1|483
1639535100000|2021-12-15 02:25:00|63718.9|63698.9|63713.1|63703.1|63724.1|63709.7|63712.7|63697.7|663
1639535400000|2021-12-15 02:30:00|63713|63703|63711.3|63701.3|63718.4|63703.9|63709.2|63693.6|533
1639535700000|2021-12-15 02:35:00|63711.1|63701.1|63712.1|63702.1|63717|63702.3|63707.6|63693.8|549
1639536000000|2021-12-15 02:40:00|63711.6|63701.6|63712.7|63702.7|63721.8|63705.4|63710.1|63695.4|492
1639536300000|2021-12-15 02:45:00|63713|63703|63713.2|63703.2|63719.6|63704.7|63711.7|63696.8|450
1639536600000|2021-12-15 02:50:00|63713.1|63703.1|63716.6|63696.6|63717.5|63704.6|63709|63694.4|421
1639536900000|2021-12-15 02:55:00|63716.7|63696.7|63713.8|63703.8|63723.4|63707.7|63710.2|63695.2|563
1639537200000|2021-12-15 03:00:00|63713.6|63703.6|63709.4|63699.4|63718.6|63704.8|63703|63688.9|592
1639537500000|2021-12-15 03:05:00|63709|63699|63706.6|63696.6|63715.6|63700.7|63703.7|63686.7|524
1639537800000|2021-12-15 03:10:00|63706.7|63696.7|63717.6|63697.6|63719.5|63703|63705.2|63690.6|529
1639538100000|2021-12-15 03:15:00|63717.7|63697.7|63717.4|63697.4|63720.2|63704.8|63710.3|63696.2|507
1639538400000|2021-12-15 03:20:00|63717.3|63697.3|63718.4|63698.4|63721.9|63705.6|63709.1|63694.2|438
1639538700000|2021-12-15 03:25:00|63718.2|63698.2|63710.6|63700.6|63720|63705.4|63709.8|63695.8|411
1639539000000|2021-12-15 03:30:00|63710.8|63700.8|63716.8|63696.8|63717|63702.2|63709.2|63694.3|410
1639539300000|2021-12-15 03:35:00|63716.7|63696.7|63718.4|63698.4|63719.9|63704.2|63711.2|63696.4|366
1639539600000|2021-12-15 03:40:00|63718.6|63698.6|63713.4|63703.4|63720|63704.5|63712|63697.8|321
1639539900000|2021-12-15 03:45:00|63713.2|63703.2|63716.7|63696.7|63718.2|63703.6|63710.2|63695.5|303
1639540200000|2021-12-15 03:50:00|63716.8|63696.8|63710.3|63700.3|63718.3|63702.7|63709.8|63696.3|361
1639540500000|2021-12-15 03:55:00|63710.2|63700.2|63710.7|63700.7|63716.4|63701.6|63709.2|63694.8|358
1639540800000|2021-12-15 04:00:00|63710.6|63700.6|63711.2|63701.2|63717.5|63702.7|63709.3|63694.3|249
1639541100000|2021-12-15 04:05:00|63711|63701|63711|63701|63717.9|63702.9|63710.5|63696.9|245
1639541400000|2021-12-15 04:10:00|63711.2|63701.2|63713.4|63703.4|63717.4|63703.7|63710.7|63697.3|231
1639541700000|2021-12-15 04:15:00|63713.3|63703.3|63714|63704|63718.4|63704.6|63712.6|63698.4|232
1639542000000|2021-12-15 04:20:00|63714.1|63704.1|63713.9|63703.9|63719|63704.5|63713.2|63698.8|207
1639542300000|2021-12-15 04:25:00|63714|63704|63714|63704|63718.9|63704.4|63713.4|63698.7|278
1639542600000|2021-12-15 04:30:00|63713.9|63703.9|63714.5|63704.5|63720.2|63705.2|63712.8|63698.5|340
1639542900000|2021-12-15 04:35:00|63714.4|63704.4|63714.2|63704.2|63719.3|63706.6|63713.2|63699.2|301
1639543200000|2021-12-15 04:40:00|63714.1|63704.1|63714.3|63704.3|63716|63706|63713.5|63703.5|242
1639543500000|2021-12-15 04:45:00|63714.4|63704.4|63713.6|63703.6|63719.7|63704.8|63712.7|63698.5|263
1639543800000|2021-12-15 04:50:00|63713.5|63703.5|63713.5|63703.5|63714|63704|63712.4|63702.4|176
1639544100000|2021-12-15 04:55:00|63713.6|63703.6|63715.6|63705.6|63720.6|63706.3|63713|63700.4|242
1639544400000|2021-12-15 05:00:00|63716|63706|63719.2|63699.2|63721.2|63707|63714|63699.2|318
1639544700000|2021-12-15 05:05:00|63719.4|63699.4|63714.6|63704.6|63719.5|63704.9|63713.2|63699|282
1639545000000|2021-12-15 05:10:00|63715.1|63705.1|63713.5|63703.5|63715.6|63705.6|63711.7|63701.7|346
1639545300000|2021-12-15 05:15:00|63713.4|63703.4|63714.2|63704.2|63714.5|63704.5|63711.6|63701.6|231
1639545600000|2021-12-15 05:20:00|63714.3|63704.3|63715.8|63705.8|63715.8|63705.8|63713.6|63703.6|281
1639545900000|2021-12-15 05:25:00|63715.3|63705.3|63717|63707|63718|63708|63715.1|63705.1|311
1639546200000|2021-12-15 05:30:00|63716.9|63706.9|63716.4|63706.4|63725|63710.1|63716.4|63702.5|344
1639546500000|2021-12-15 05:35:00|63716.3|63706.3|63721.6|63701.6|63721.7|63706.9|63715.3|63700.9|264
1639546800000|2021-12-15 05:40:00|63721.8|63701.8|63723|63703|63723.4|63708.4|63716.2|63701.3|297
1639547100000|2021-12-15 05:45:00|63722.9|63702.9|63713.7|63703.7|63723.4|63708.7|63713.3|63698.6|342
1639547400000|2021-12-15 05:50:00|63713.6|63703.6|63710.9|63700.9|63718.3|63704.1|63705.7|63689.9|404
1639547700000|2021-12-15 05:55:00|63711.2|63701.2|63708.1|63698.1|63719.5|63704.9|63704.6|63688.4|471
1639548000000|2021-12-15 06:00:00|63708.2|63698.2|63709.1|63689.1|63715.3|63700.7|63703.8|63688.9|424
1639548300000|2021-12-15 06:05:00|63704.7|63694.7|63703|63693|63715|63700.1|63702.5|63687.9|430
1639548600000|2021-12-15 06:10:00|63702.7|63692.7|63705.6|63695.6|63712.1|63698.2|63702.2|63687.1|376
1639548900000|2021-12-15 06:15:00|63705.3|63695.3|63716|63696|63716|63701|63702.9|63689.1|399
1639549200000|2021-12-15 06:20:00|63715.8|63695.8|63716.4|63706.4|63722.4|63707.1|63707.2|63692.2|386
1639549500000|2021-12-15 06:25:00|63716.3|63706.3|63713.5|63703.5|63723.6|63708.8|63713.1|63698.3|349
1639549800000|2021-12-15 06:30:00|63713.4|63703.4|63708.1|63698.1|63717.5|63703.6|63707.2|63696.9|343
1639550100000|2021-12-15 06:35:00|63708.2|63698.2|63714.4|63694.4|63718.7|63704.1|63707.7|63692.8|400
1639550400000|2021-12-15 06:40:00|63714.5|63694.5|63711.7|63701.7|63717.1|63702.3|63705.7|63690.5|340
1639550700000|2021-12-15 06:45:00|63712.3|63702.3|63716|63696|63716.2|63702.4|63708.6|63694|315
1639551000000|2021-12-15 06:50:00|63711.1|63701.1|63706.5|63696.5|63717|63702.4|63705|63690.4|458
1639551300000|2021-12-15 06:55:00|63707|63697|63705.1|63695.1|63713.1|63698.5|63703|63689.4|689
1639551600000|2021-12-15 07:00:00|63704.9|63694.9|63713|63703|63717.3|63703.1|63703.5|63688.7|529
1639551900000|2021-12-15 07:05:00|63712.7|63702.7|63717|63707|63726.2|63711.8|63712.4|63698.2|594
1639552200000|2021-12-15 07:10:00|63716.9|63706.9|63719.1|63709.1|63727.7|63713|63716.6|63702.6|460
1639552500000|2021-12-15 07:15:00|63719|63709|63716.9|63706.9|63722.6|63709.8|63707.7|63697.7|487
1639552800000|2021-12-15 07:20:00|63717.1|63707.1|63707.7|63697.7|63717.3|63707.3|63707.5|63693.6|469
1639553100000|2021-12-15 07:25:00|63707.8|63697.8|63708.9|63698.9|63714.6|63701.4|63705.2|63693.7|442
1639553400000|2021-12-15 07:30:00|63708.7|63698.7|63724.8|63704.8|63725.6|63711.5|63708.2|63695|537
1639553700000|2021-12-15 07:35:00|63724.7|63704.7|63718.4|63708.4|63725.4|63711.1|63716.3|63701.2|468
1639554000000|2021-12-15 07:40:00|63718.3|63708.3|63716.1|63706.1|63725.6|63711.3|63715.9|63704.5|407
1639554300000|2021-12-15 07:45:00|63716.3|63706.3|63719.8|63709.8|63723.7|63710.5|63711.7|63701.7|442
1639554600000|2021-12-15 07:50:00|63719.7|63709.7|63716|63706|63728.5|63716.1|63714.5|63701.5|509
1639554900000|2021-12-15 07:55:00|63716.1|63706.1|63727.4|63707.4|63727.6|63712.1|63711.4|63701.4|549
1639555200000|2021-12-15 08:00:00|63722.6|63712.6|63720.5|63710.5|63729.5|63718.7|63716.1|63701.5|551
1639555500000|2021-12-15 08:05:00|63720|63710|63715.8|63705.8|63721.4|63711.4|63712.4|63702.4|413
1639555800000|2021-12-15 08:10:00|63715.9|63705.9|63717.9|63707.9|63726.7|63712.5|63711|63700.4|597
1639556100000|2021-12-15 08:15:00|63718|63708|63713.5|63703.5|63722.5|63708.5|63712.6|63698|524
1639556400000|2021-12-15 08:20:00|63713.6|63703.6|63714.3|63704.3|63729.7|63714.7|63713.2|63698.4|446
1639556700000|2021-12-15 08:25:00|63714.2|63704.2|63716.1|63706.1|63727.4|63712.4|63714.1|63702.8|578
1639557000000|2021-12-15 08:30:00|63716|63706|63724.8|63704.8|63728.1|63713.9|63714.3|63701.9|454
1639557300000|2021-12-15 08:35:00|63724.5|63704.5|63714.1|63704.1|63728.6|63713.6|63713.3|63698.3|429
1639557600000|2021-12-15 08:40:00|63714.5|63704.5|63714.5|63704.5|63722.6|63709.6|63712.4|63698.8|492
1639557900000|2021-12-15 08:45:00|63714.1|63704.1|63715.2|63705.2|63722.5|63708.6|63711.4|63700.3|543
1639558200000|2021-12-15 08:50:00|63715|63705|63721.8|63711.8|63726.2|63711.8|63713.2|63699.9|425
1639558500000|2021-12-15 08:55:00|63721.7|63711.7|63715.2|63705.2|63724.1|63711.9|63712.9|63701.7|485
1639558800000|2021-12-15 09:00:00|63715.3|63705.3|63720.1|63710.1|63725.8|63710.9|63711.1|63701.1|411
1639559100000|2021-12-15 09:05:00|63720.2|63710.2|63722.8|63702.8|63724.8|63711.3|63712.8|63700.8|399
1639559400000|2021-12-15 09:10:00|63717.8|63707.8|63719.6|63709.6|63730.5|63718.9|63715.1|63700.1|428
1639559700000|2021-12-15 09:15:00|63719.5|63709.5|63723.8|63713.8|63730.3|63720.3|63718.3|63705.2|513
1639560000000|2021-12-15 09:20:00|63724|63714|63733.1|63723.1|63734.4|63724.4|63722.4|63712.4|457
1639560300000|2021-12-15 09:25:00|63733.3|63723.3|63726.8|63716.8|63739.1|63727.6|63725.6|63711.5|609
1639560600000|2021-12-15 09:30:00|63726.7|63716.7|63736.7|63716.7|63737.2|63722.4|63724.1|63709.3|431
1639560900000|2021-12-15 09:35:00|63736.9|63716.9|63742|63722|63742.8|63727.4|63728.6|63715.2|413
1639561200000|2021-12-15 09:40:00|63742.2|63722.2|63728.1|63718.1|63748.3|63734.3|63726.3|63710.7|554
1639561500000|2021-12-15 09:45:00|63728.2|63718.2|63729|63719|63739|63724.3|63728.2|63711.7|420
1639561800000|2021-12-15 09:50:00|63729.2|63719.2|63745.4|63725.4|63746.2|63727|63728.6|63713.9|428
1639562100000|2021-12-15 09:55:00|63745.6|63725.6|63732.2|63722.2|63760.6|63749.3|63732.2|63722.2|540
1639562400000|2021-12-15 10:00:00|63732.4|63722.4|63745.4|63725.4|63748.9|63733.2|63732.4|63718.9|529
1639562700000|2021-12-15 10:05:00|63745.1|63725.1|63759.2|63739.2|63762.4|63746.9|63742.4|63722.4|425
1639563000000|2021-12-15 10:10:00|63759.3|63739.3|63750.5|63730.5|63759.4|63741.4|63748.6|63730.3|456
1639563300000|2021-12-15 10:15:00|63750.6|63730.6|63740.7|63720.7|63754.7|63739.4|63722.6|63707.8|464
1639563600000|2021-12-15 10:20:00|63740.4|63720.4|63752.8|63732.8|63753.3|63735.5|63731.6|63711.6|454
1639563900000|2021-12-15 10:25:00|63752.5|63732.5|63746.3|63726.3|63752.5|63737.1|63740.8|63720.8|409
1639564200000|2021-12-15 10:30:00|63746.2|63726.2|63733.3|63713.3|63746.5|63726.5|63726.9|63712.4|326
1639564500000|2021-12-15 10:35:00|63733.2|63713.2|63731.1|63721.1|63738|63723.7|63727.4|63711.5|330
1639564800000|2021-12-15 10:40:00|63731.6|63721.6|63738.8|63718.8|63744.2|63729.7|63731.2|63714.9|423
1639565100000|2021-12-15 10:45:00|63734.6|63724.6|63733.8|63713.8|63743.9|63728.8|63728.7|63713.4|431
1639565400000|2021-12-15 10:50:00|63733.9|63713.9|63738.2|63728.2|63743.8|63728.9|63733.4|63713.4|322
1639565700000|2021-12-15 10:55:00|63738.1|63728.1|63736.9|63726.9|63743.3|63728.3|63732.9|63717.7|386
1639566000000|2021-12-15 11:00:00|63737|63727|63743.2|63723.2|63743.3|63729.6|63736.8|63721.1|287
1639566300000|2021-12-15 11:05:00|63743.1|63723.1|63737.8|63727.8|63743.6|63729.2|63734.6|63720.4|261
1639566600000|2021-12-15 11:10:00|63737.9|63727.9|63735.3|63725.3|63742.8|63728.3|63734.1|63719.1|342
1639566900000|2021-12-15 11:15:00|63735.2|63725.2|63734.9|63724.9|63739.8|63725.5|63730.4|63714.4|279
1639567200000|2021-12-15 11:20:00|63735|63725|63736.8|63716.8|63743.2|63727.8|63731.9|63716.7|304
1639567500000|2021-12-15 11:25:00|63736.9|63716.9|63729.1|63719.1|63739.6|63724.7|63728.6|63713|297
1639567800000|2021-12-15 11:30:00|63729|63719|63725.6|63715.6|63733.2|63719.5|63724.8|63711.2|274
1639568100000|2021-12-15 11:35:00|63725.5|63715.5|63728.4|63718.4|63728.7|63718.7|63724.9|63714.9|252
1639568400000|2021-12-15 11:40:00|63728.3|63718.3|63730.8|63720.8|63737.4|63722.5|63727.7|63713.7|254
1639568700000|2021-12-15 11:45:00|63731|63721|63727.6|63717.6|63738.6|63723.4|63726.9|63713|305
1639569000000|2021-12-15 11:50:00|63727.7|63717.7|63728.4|63718.4|63733.9|63718.9|63726.2|63713.4|248
1639569300000|2021-12-15 11:55:00|63728.3|63718.3|63722|63712|63734.2|63719|63721|63706.5|276
1639569600000|2021-12-15 12:00:00|63721.7|63711.7|63724.3|63704.3|63730.6|63715.5|63716.5|63703.9|453
1639569900000|2021-12-15 12:05:00|63724.6|63704.6|63723.7|63713.7|63730.1|63714.7|63722.8|63703.6|437
1639570200000|2021-12-15 12:10:00|63723.6|63713.6|63725.8|63715.8|63731|63716.6|63723.4|63709.5|313
1639570500000|2021-12-15 12:15:00|63725.7|63715.7|63726|63716|63726.5|63716.5|63724.8|63714.8|315
1639570800000|2021-12-15 12:20:00|63725.9|63715.9|63724.2|63714.2|63735.8|63721|63722.2|63712.2|411
1639571100000|2021-12-15 12:25:00|63724|63714|63723|63713|63729.9|63714.9|63722.1|63709.7|397
1639571400000|2021-12-15 12:30:00|63723.1|63713.1|63721.4|63711.4|63728.4|63713.9|63719.2|63704.9|429
1639571700000|2021-12-15 12:35:00|63721.3|63711.3|63726.6|63716.6|63731.9|63716.6|63721.2|63707.3|381
1639572000000|2021-12-15 12:40:00|63726.5|63716.5|63722.3|63712.3|63731.2|63717.2|63721.4|63706.3|385
1639572300000|2021-12-15 12:45:00|63722.4|63712.4|63725.1|63715.1|63731.1|63716.1|63722.4|63708.3|496
1639572600000|2021-12-15 12:50:00|63725|63715|63723.8|63713.8|63729.8|63715.2|63719.8|63704.6|473
1639572900000|2021-12-15 12:55:00|63724.1|63714.1|63739.2|63729.2|63744.6|63729.7|63724|63709.4|638
1639573200000|2021-12-15 13:00:00|63738.7|63728.7|63751.9|63731.9|63756.7|63740.2|63735.7|63721.4|813
1639573500000|2021-12-15 13:05:00|63752.1|63732.1|63753.6|63733.6|63757.9|63741.3|63748.1|63728.4|671
1639573800000|2021-12-15 13:10:00|63753.5|63733.5|63757.2|63737.2|63761.1|63742.7|63750.8|63730.8|589
1639574100000|2021-12-15 13:15:00|63756.7|63736.7|63747.6|63737.6|63757.6|63742|63746.5|63730.9|589
1639574400000|2021-12-15 13:20:00|63747.5|63737.5|63756.8|63736.8|63758.6|63743.5|63745.7|63730.9|659
1639574700000|2021-12-15 13:25:00|63756.2|63736.2|63734.5|63714.5|63757.5|63742.3|63723.7|63703.7|663
1639575000000|2021-12-15 13:30:00|63734.8|63714.8|63749.2|63729.2|63749.8|63729.8|63725.6|63705.6|876
1639575300000|2021-12-15 13:35:00|63749.1|63729.1|63737.5|63727.5|63750|63734.6|63737.4|63721.8|758
1639575600000|2021-12-15 13:40:00|63737.6|63727.6|63743.5|63733.5|63756.7|63741.5|63737.5|63721.9|796
1639575900000|2021-12-15 13:45:00|63743.4|63733.4|63744.1|63724.1|63749.8|63735.2|63739.1|63722.6|659
1639576200000|2021-12-15 13:50:00|63744.2|63724.2|63751.6|63741.6|63755.8|63742.7|63737.8|63722.5|678
1639576500000|2021-12-15 13:55:00|63751.5|63741.5|63736.6|63726.6|63754.2|63741.5|63731.9|63717.6|617
1639576800000|2021-12-15 14:00:00|63736.5|63726.5|63746.6|63736.6|63747|63737|63734.9|63720.1|697
1639577100000|2021-12-15 14:05:00|63746.2|63736.2|63749.1|63739.1|63754.3|63741|63742.4|63727.1|640
1639577400000|2021-12-15 14:10:00|63749.2|63739.2|63753.1|63733.1|63756|63742.6|63743.1|63726.8|488
1639577700000|2021-12-15 14:15:00|63753|63733|63753.7|63743.7|63759.6|63744.5|63746.5|63732.2|583
1639578000000|2021-12-15 14:20:00|63753.9|63743.9|63764.9|63744.9|63766.8|63753.5|63753.5|63738.9|565
1639578300000|2021-12-15 14:25:00|63764.8|63744.8|63764.7|63754.7|63771.9|63756.7|63761.4|63744.7|686
1639578600000|2021-12-15 14:30:00|63765.1|63755.1|63772.9|63762.9|63780.2|63770|63765.1|63752|856
1639578900000|2021-12-15 14:35:00|63773.2|63763.2|63772.2|63762.2|63783.9|63769.2|63771|63755.9|708
1639579200000|2021-12-15 14:40:00|63771.7|63761.7|63777.7|63757.7|63782.7|63768.5|63771.7|63756.9|694
1639579500000|2021-12-15 14:45:00|63777.6|63757.6|63778.5|63768.5|63785.9|63773|63770.9|63756.1|629
1639579800000|2021-12-15 14:50:00|63778.4|63768.4|63782.6|63762.6|63786.3|63771.5|63773.3|63760.8|738
1639580100000|2021-12-15 14:55:00|63783|63763|63774.2|63754.2|63783.1|63768.9|63767.1|63752.1|755
1639580400000|2021-12-15 15:00:00|63774.3|63754.3|63774.5|63764.5|63779.5|63765|63769.2|63754.2|659
1639580700000|2021-12-15 15:05:00|63774.4|63764.4|63774.2|63764.2|63784.7|63769.9|63772.3|63757.7|537
1639581000000|2021-12-15 15:10:00|63774.1|63764.1|63774.7|63764.7|63783.6|63768.9|63771.1|63761.1|585
1639581300000|2021-12-15 15:15:00|63774.5|63764.5|63777.7|63757.7|63778.7|63764.9|63767.2|63750.7|676
1639581600000|2021-12-15 15:20:00|63777.6|63757.6|63772.6|63762.6|63783.5|63768.3|63770.7|63755.7|647
1639581900000|2021-12-15 15:25:00|63772.7|63762.7|63776.8|63766.8|63781.7|63766.8|63771|63755.2|578
1639582200000|2021-12-15 15:30:00|63776.5|63766.5|63778.5|63768.5|63786.3|63772.5|63769.7|63754.4|709
1639582500000|2021-12-15 15:35:00|63778.9|63768.9|63779.9|63769.9|63786.9|63772.3|63776|63760.9|660
1639582800000|2021-12-15 15:40:00|63779.8|63769.8|63784|63764|63786.4|63772.2|63776|63761.5|717
1639583100000|2021-12-15 15:45:00|63783.8|63763.8|63786.7|63766.7|63786.8|63773.1|63776.9|63763.2|571
1639583400000|2021-12-15 15:50:00|63786.6|63766.6|63785.7|63775.7|63791.1|63776.8|63781.5|63766.5|453
1639583700000|2021-12-15 15:55:00|63785.6|63775.6|63787|63777|63793.6|63780.9|63784.2|63770.9|594
1639584000000|2021-12-15 16:00:00|63786.8|63776.8|63783.4|63773.4|63792.4|63780.5|63783.2|63768.1|541
1639584300000|2021-12-15 16:05:00|63783.5|63773.5|63784.6|63774.6|63791.4|63777.3|63782.8|63770.9|497
1639584600000|2021-12-15 16:10:00|63784.8|63774.8|63778.7|63768.7|63788.7|63774.8|63776.9|63762.4|531
1639584900000|2021-12-15 16:15:00|63778.5|63768.5|63783.8|63773.8|63786.2|63774.3|63777.2|63765.8|575
1639585200000|2021-12-15 16:20:00|63783.7|63773.7|63785.3|63775.3|63790.4|63776|63783.3|63770.1|472
1639585500000|2021-12-15 16:25:00|63785.4|63775.4|63788.8|63778.8|63793.3|63779.3|63777|63763.2|598
1639585800000|2021-12-15 16:30:00|63788.5|63778.5|63792.6|63782.6|63793.9|63783.9|63788.1|63778.1|502
1639586100000|2021-12-15 16:35:00|63792.7|63782.7|63800|63790|63805.4|63791|63792.6|63781.4|510
1639586400000|2021-12-15 16:40:00|63800.1|63790.1|63796.1|63786.1|63804.1|63790.8|63794.1|63778.9|605
1639586700000|2021-12-15 16:45:00|63796.2|63786.2|63792.1|63782.1|63801.7|63786.8|63791.5|63778|433
1639587000000|2021-12-15 16:50:00|63792|63782|63792.4|63782.4|63801.7|63787.8|63788.9|63774.1|493
1639587300000|2021-12-15 16:55:00|63792.2|63782.2|63782.4|63772.4|63792.6|63782.6|63780|63764.3|563
1639587600000|2021-12-15 17:00:00|63782.3|63772.3|63786.2|63766.2|63787.9|63773.8|63778.4|63765.4|407
1639587900000|2021-12-15 17:05:00|63786|63766|63787.5|63767.5|63788.1|63773.1|63779|63763.4|469
1639588200000|2021-12-15 17:10:00|63787.4|63767.4|63787.3|63767.3|63788.5|63773.7|63778.4|63763.3|383
1639588500000|2021-12-15 17:15:00|63785.8|63765.8|63783.4|63773.4|63788.1|63773.4|63780.1|63764.6|375
1639588800000|2021-12-15 17:20:00|63783.1|63773.1|63781.6|63771.6|63789.9|63774.6|63781.5|63765.6|300
1639589100000|2021-12-15 17:25:00|63781.3|63771.3|63774.6|63754.6|63786.4|63771.5|63769|63753.9|351
1639589400000|2021-12-15 17:30:00|63774.5|63754.5|63768.1|63758.1|63775.4|63760.4|63767.8|63753.7|244
1639589700000|2021-12-15 17:35:00|63767.9|63757.9|63778.5|63758.5|63778.5|63759.9|63767|63752.9|368
1639590000000|2021-12-15 17:40:00|63778.2|63758.2|63777.6|63757.6|63780|63764.7|63772.7|63757.2|398
1639590300000|2021-12-15 17:45:00|63777.3|63757.3|63774.5|63764.5|63781.7|63765.6|63772.5|63757.3|363
1639590600000|2021-12-15 17:50:00|63774.4|63764.4|63777.5|63757.5|63780.3|63764.6|63771.4|63756.8|348
1639590900000|2021-12-15 17:55:00|63772.3|63762.3|63784.1|63764.1|63786.1|63769.1|63771.4|63756.6|416
1639591200000|2021-12-15 18:00:00|63783.8|63763.8|63782.1|63762.1|63784.2|63768.9|63774.8|63759.9|367
1639591500000|2021-12-15 18:05:00|63782.2|63762.2|63772.1|63752.1|63782.2|63767.1|63768.4|63752.1|269
1639591800000|2021-12-15 18:10:00|63772|63752|63772.1|63752.1|63773.9|63757.2|63765.6|63750.8|325
1639592100000|2021-12-15 18:15:00|63771.9|63751.9|63768.3|63758.3|63774.2|63759.3|63766.4|63751.2|317
1639592400000|2021-12-15 18:20:00|63768.4|63758.4|63767.3|63757.3|63774.6|63760.1|63765.1|63749.4|317
1639592700000|2021-12-15 18:25:00|63772.3|63752.3|63774.7|63764.7|63777.6|63764.7|63767.1|63751.2|364
1639593000000|2021-12-15 18:30:00|63775.1|63765.1|63779.3|63769.3|63784.1|63769.6|63773.1|63758.2|376
1639593300000|2021-12-15 18:35:00|63779.2|63769.2|63784.4|63764.4|63784.8|63770|63778.2|63763.2|287
1639593600000|2021-12-15 18:40:00|63784.3|63764.3|63788.4|63768.4|63790.4|63774.1|63779.3|63764.3|312
1639593900000|2021-12-15 18:45:00|63788.5|63768.5|63791|63771|63793.1|63776.7|63784.9|63768.3|350
1639594200000|2021-12-15 18:50:00|63790.8|63770.8|63792.1|63772.1|63792.1|63776.1|63784.1|63767|346
1639594500000|2021-12-15 18:55:00|63792.3|63772.3|63786.6|63762.7|63795|63775|63775.8|63754.2|617
1639594800000|2021-12-15 19:00:00|63785.3|63765.3|63803.4|63783.4|63820.3|63800.3|63777|63745|1115
1639595100000|2021-12-15 19:05:00|63803.5|63783.5|63788.1|63768.1|63811.2|63791.2|63787.7|63767.7|1061
1639595400000|2021-12-15 19:10:00|63788.4|63768.4|63774|63754|63791.8|63771.8|63763|63743|977
1639595700000|2021-12-15 19:15:00|63774.1|63754.1|63790.9|63770.9|63791.9|63774.8|63772.2|63752.2|907
1639596000000|2021-12-15 19:20:00|63791.1|63771.1|63790.5|63770.5|63793.2|63773.2|63786.4|63766.4|502
1639596300000|2021-12-15 19:25:00|63790.9|63770.9|63808.8|63788.8|63815|63795|63790.5|63770.5|614
1639596600000|2021-12-15 19:30:00|63808.1|63788.1|63807.6|63787.6|63820|63800|63803.7|63783.7|936
1639596900000|2021-12-15 19:35:00|63806.8|63786.8|63769.3|63749.3|63808.5|63788.5|63768.5|63748.5|874
1639597200000|2021-12-15 19:40:00|63766|63746|63775|63755|63782.5|63762.5|63763|63743|809
1639597500000|2021-12-15 19:45:00|63774.9|63754.9|63769.6|63749.6|63776.7|63756.7|63768.5|63748.5|629
1639597800000|2021-12-15 19:50:00|63769.5|63749.5|63751|63731|63773.9|63757.3|63751|63731|788
1639598100000|2021-12-15 19:55:00|63751.3|63731.3|63753.1|63733.1|63766.6|63746.6|63741.5|63721.5|850
1639598400000|2021-12-15 20:00:00|63752.9|63732.9|63773.2|63753.2|63776.9|63756.9|63751.9|63731.9|764
1639598700000|2021-12-15 20:05:00|63773.4|63753.4|63737.1|63717.1|63774.3|63754.3|63736.9|63716.9|792
1639599000000|2021-12-15 20:10:00|63737.2|63717.2|63749.4|63729.4|63751.5|63731.5|63737|63717|774
1639599300000|2021-12-15 20:15:00|63749.3|63729.3|63738.4|63718.4|63750|63730|63733.2|63713.2|661
1639599600000|2021-12-15 20:20:00|63738.3|63718.3|63742.8|63722.8|63743.3|63723.3|63734.9|63714.9|618
1639599900000|2021-12-15 20:25:00|63742.7|63722.7|63733.8|63713.8|63747.9|63727.9|63733.7|63713.7|607
1639600200000|2021-12-15 20:30:00|63734.1|63714.1|63724.7|63704.7|63737|63717|63724.3|63704.3|545
1639600500000|2021-12-15 20:35:00|63725.1|63705.1|63737.3|63717.3|63738.8|63718.8|63723.8|63703.8|501
1639600800000|2021-12-15 20:40:00|63737.2|63717.2|63753.1|63733.1|63753.2|63733.2|63734.8|63716.7|506
1639601100000|2021-12-15 20:45:00|63752.8|63732.8|63762.1|63742.1|63764.8|63744.8|63752.3|63732.3|599
1639601400000|2021-12-15 20:50:00|63761.9|63741.9|63758.1|63738.1|63762|63742|63756.2|63736.2|432
1639601700000|2021-12-15 20:55:00|63757.9|63737.9|63758.1|63738.1|63764.3|63744.3|63753.6|63737.1|395
1639602000000|2021-12-15 21:00:00|63757.9|63737.9|63757.9|63737.9|63758.6|63738.6|63757|63737|246
1639602300000|2021-12-15 21:05:00|63757.5|63737.5|63759.8|63739.8|63767.2|63747.2|63756.9|63736.9|306
1639602600000|2021-12-15 21:10:00|63761.2|63741.2|63766.4|63746.4|63767.9|63747.9|63761.2|63741.2|365
1639602900000|2021-12-15 21:15:00|63766.6|63746.6|63763.6|63743.6|63767.6|63747.6|63759.3|63739.3|372
1639603200000|2021-12-15 21:20:00|63763.3|63743.3|63768.3|63748.3|63769|63749|63759.1|63739.1|390
1639603500000|2021-12-15 21:25:00|63767.8|63747.8|63767.2|63747.2|63768.8|63748.8|63765.7|63745.7|314
1639603800000|2021-12-15 21:30:00|63766.9|63746.9|63764.5|63744.5|63768|63748|63763.5|63743.5|368
1639604100000|2021-12-15 21:35:00|63764.4|63744.4|63764.3|63744.3|63766.4|63746.4|63763.2|63743.2|492
1639604400000|2021-12-15 21:40:00|63764.5|63744.5|63764.7|63744.7|63766.8|63746.8|63762.8|63742.8|515
1639604700000|2021-12-15 21:45:00|63764.6|63744.6|63765.8|63745.8|63768.4|63748.4|63762.5|63742.5|138
1639605000000|2021-12-15 21:50:00|63766.6|63746.6|63764.1|63744.1|63767.5|63747.5|63763.7|63743.7|243
1639605300000|2021-12-15 21:55:00|63765.1|63745.1|63758.9|63738.9|63766.7|63746.7|63757.1|63737.1|232
1639605600000|2021-12-15 22:00:00|63761.3|63741.3|63752.4|63732.4|63762|63742|63748.6|63721.9|49
1639605900000|2021-12-15 22:05:00|63749.3|63729.3|63767.7|63721|63781.4|63732.3|63733.9|63711.6|155
1639606200000|2021-12-15 22:10:00|63783.6|63732.2|63801.5|63715.1|63805.2|63734.5|63737.2|63704.8|132
1639606500000|2021-12-15 22:15:00|63805.2|63714|63800.2|63727.7|63810.5|63733.6|63790.9|63700.7|167
1639606800000|2021-12-15 22:20:00|63797.1|63727.6|63800.4|63730|63807.5|63737.9|63788.9|63710|166
1639607100000|2021-12-15 22:25:00|63799|63730.7|63800.2|63725.8|63808.9|63734.4|63790.1|63710.1|205
1639607400000|2021-12-15 22:30:00|63801.3|63725.6|63795.6|63726.8|63801.3|63738.8|63774.6|63715.5|416
1639607700000|2021-12-15 22:35:00|63792.6|63728.7|63777|63717.3|63798.1|63733.2|63771.4|63714.6|525
1639608000000|2021-12-15 22:40:00|63775.6|63717.8|63786.9|63718.5|63795.9|63730.3|63762.8|63714.4|568
1639608300000|2021-12-15 22:45:00|63784.8|63722.2|63790.2|63721.9|63793.5|63729.9|63769|63716.2|562
1639608600000|2021-12-15 22:50:00|63792.5|63724.6|63785.6|63718.4|63794|63729.4|63772.9|63706.1|577
1639608900000|2021-12-15 22:55:00|63785.3|63719.2|63789.7|63718.8|63796.9|63728.7|63778.6|63715.5|276
1639609200000|2021-12-15 23:00:00|63784.4|63719.7|63792|63729|63799|63732.3|63783.3|63716.8|265
1639609500000|2021-12-15 23:05:00|63791|63728.2|63784.1|63722|63800.8|63732.7|63779.3|63713.2|395
1639609800000|2021-12-15 23:10:00|63784.5|63722.3|63751.1|63731.1|63792.1|63736.8|63749.6|63717.6|422
1639610100000|2021-12-15 23:15:00|63751.2|63731.2|63752.5|63732.5|63752.8|63732.8|63747.5|63727.5|322
1639610400000|2021-12-15 23:20:00|63752.2|63732.2|63747.5|63727.5|63753.5|63733.5|63746.8|63726.8|346
1639610700000|2021-12-15 23:25:00|63747.8|63727.8|63748.7|63728.7|63750.4|63730.4|63746.6|63726.6|324
1639611000000|2021-12-15 23:30:00|63749.2|63729.2|63746.9|63726.9|63749.7|63729.7|63744.5|63724.5|232
1639611300000|2021-12-15 23:35:00|63748.2|63728.2|63754.3|63734.3|63756.2|63736.2|63746.6|63726.6|268
1639611600000|2021-12-15 23:40:00|63754.2|63734.2|63749.9|63729.9|63754.3|63734.3|63746.9|63726.9|333
1639611900000|2021-12-15 23:45:00|63749.8|63729.8|63755.1|63735.1|63760.3|63740.3|63748.7|63728.7|524
1639612200000|2021-12-15 23:50:00|63755.5|63735.5|63760.2|63740.2|63760.9|63740.9|63753.7|63733.7|412
1639612500000|2021-12-15 23:55:00|63760.1|63740.1|63768.3|63748.3|63772.9|63752.9|63755.3|63735.3|414
1639612800000|2021-12-16 00:00:00|63768.4|63748.4|63776|63756|63777|63757|63765.4|63745.4|453
1639613100000|2021-12-16 00:05:00|63775.9|63755.9|63776.5|63756.5|63789.4|63769.4|63767.9|63747.9|629
1639613400000|2021-12-16 00:10:00|63776.2|63756.2|63775.1|63755.1|63779.4|63759.4|63767.8|63747.8|567
1639613700000|2021-12-16 00:15:00|63774.9|63754.9|63783.6|63763.6|63783.6|63763.6|63773.1|63753.1|473
1639614000000|2021-12-16 00:20:00|63783.3|63763.3|63783.6|63763.6|63788.9|63768.9|63776.7|63756.7|536
1639614300000|2021-12-16 00:25:00|63784.9|63764.9|63776.9|63756.9|63793.4|63773.4|63776.8|63756.8|637
1639614600000|2021-12-16 00:30:00|63777.1|63757.1|63774.7|63754.7|63786.1|63766.1|63772.7|63752.7|632
1639614900000|2021-12-16 00:35:00|63774.9|63754.9|63787.8|63767.8|63788.8|63768.8|63774.7|63754.7|633
1639615200000|2021-12-16 00:40:00|63787.9|63767.9|63790|63770|63792.3|63772.3|63782.6|63762.6|649
1639615500000|2021-12-16 00:45:00|63790.2|63770.2|63797.9|63777.9|63798.8|63778.8|63785.8|63765.8|575
1639615800000|2021-12-16 00:50:00|63797.3|63777.3|63790.1|63770.1|63801|63781|63784.7|63764.7|573
1639616100000|2021-12-16 00:55:00|63791.3|63771.3|63785|63765|63792.7|63772.7|63782|63762|644
1639616400000|2021-12-16 01:00:00|63784.8|63764.8|63780.6|63760.6|63785.2|63765.2|63740.1|63720.1|788
1639616700000|2021-12-16 01:05:00|63780.7|63760.7|63777.7|63757.7|63786.5|63766.5|63773.7|63753.7|598
1639617000000|2021-12-16 01:10:00|63777.8|63757.8|63774.4|63754.4|63781.2|63761.2|63767.2|63750.7|620
1639617300000|2021-12-16 01:15:00|63774.6|63754.6|63775|63755|63775.9|63755.9|63765.3|63745.3|682
1639617600000|2021-12-16 01:20:00|63774.9|63754.9|63764.2|63744.2|63775.1|63756.7|63757.8|63743.4|753
1639617900000|2021-12-16 01:25:00|63764.5|63744.5|63767.8|63747.8|63770.3|63755.6|63757.9|63742.4|713
1639618200000|2021-12-16 01:30:00|63767.7|63747.7|63765.4|63755.4|63771|63756.1|63760.4|63744.8|781
1639618500000|2021-12-16 01:35:00|63765.3|63755.3|63769.7|63759.7|63776.3|63762.1|63762.2|63746.5|687
1639618800000|2021-12-16 01:40:00|63769.5|63759.5|63760.2|63750.2|63775.2|63761|63758.9|63744.6|667
1639619100000|2021-12-16 01:45:00|63761.1|63751.1|63757.6|63737.6|63771.5|63756.1|63750.7|63735.3|770
1639619400000|2021-12-16 01:50:00|63757.5|63737.5|63753.6|63733.6|63768|63752.7|63748.2|63732.9|734
1639619700000|2021-12-16 01:55:00|63753.7|63733.7|63742.3|63722.3|63758.7|63739.9|63739.5|63719.5|754
1639620000000|2021-12-16 02:00:00|63742.5|63722.5|63741.7|63721.7|63748.2|63729.9|63729.1|63715.7|780
1639620300000|2021-12-16 02:05:00|63736.8|63726.8|63736.4|63726.4|63750.1|63733.9|63735.7|63721.9|582
1639620600000|2021-12-16 02:10:00|63736.5|63726.5|63721.2|63711.2|63737.9|63727.9|63720.3|63705.6|586
1639620900000|2021-12-16 02:15:00|63726.1|63706.1|63722|63712|63728.2|63714.8|63717.3|63704.8|616
1639621200000|2021-12-16 02:20:00|63721.9|63711.9|63719.6|63709.6|63730.8|63716|63716.2|63701.8|585
1639621500000|2021-12-16 02:25:00|63719.8|63709.8|63729.5|63709.5|63734.8|63718.2|63714.4|63700.4|585
1639621800000|2021-12-16 02:30:00|63729.6|63709.6|63737.4|63727.4|63739.8|63728|63724.8|63709.5|654
1639622100000|2021-12-16 02:35:00|63736.7|63726.7|63742.5|63732.5|63752.6|63736.6|63735|63720.2|670
1639622400000|2021-12-16 02:40:00|63742.7|63732.7|63742.7|63732.7|63749.3|63739.3|63740.6|63724|464
1639622700000|2021-12-16 02:45:00|63742.5|63732.5|63746.7|63726.7|63754.5|63738.5|63738.8|63723.6|537
1639623000000|2021-12-16 02:50:00|63746.6|63726.6|63735.7|63715.7|63746.9|63731.6|63726|63707.6|519
1639623300000|2021-12-16 02:55:00|63735.6|63715.6|63749.8|63739.8|63755.6|63741|63733.4|63715.5|714
1639623600000|2021-12-16 03:00:00|63749.9|63739.9|63746.2|63726.2|63759.7|63742.9|63739.8|63719.8|645
1639623900000|2021-12-16 03:05:00|63746|63726|63742.2|63732.2|63748.5|63733.4|63738.5|63723.6|489
1639624200000|2021-12-16 03:10:00|63742.1|63732.1|63750.2|63740.2|63753.7|63741|63738.7|63723.8|433
1639624500000|2021-12-16 03:15:00|63750.1|63740.1|63748.9|63738.9|63763.2|63748.3|63748.1|63728.5|604
1639624800000|2021-12-16 03:20:00|63748.8|63738.8|63748.1|63738.1|63755.4|63740.6|63745.7|63730.7|458
1639625100000|2021-12-16 03:25:00|63748.2|63738.2|63748|63738|63757.5|63742.9|63747.1|63733|430
1639625400000|2021-12-16 03:30:00|63748.1|63738.1|63742.5|63732.5|63752.9|63738.3|63738.8|63724.4|478
1639625700000|2021-12-16 03:35:00|63742.4|63732.4|63741.5|63731.5|63747.1|63732.8|63739.3|63725.4|310
1639626000000|2021-12-16 03:40:00|63741.4|63731.4|63748.1|63728.1|63748.3|63733.8|63741|63725.7|352
1639626300000|2021-12-16 03:45:00|63743|63733|63750.4|63730.4|63756.5|63736.5|63742.4|63727.4|400
1639626600000|2021-12-16 03:50:00|63750.7|63730.7|63750.1|63730.1|63752.4|63739.1|63742.8|63728.4|450
1639626900000|2021-12-16 03:55:00|63749.8|63729.8|63745|63735|63751.4|63735.8|63741|63729.6|371
1639627200000|2021-12-16 04:00:00|63745.1|63735.1|63748.8|63728.8|63749.5|63735.1|63741.6|63728.5|349
1639627500000|2021-12-16 04:05:00|63748.9|63728.9|63748.3|63728.3|63752.3|63736.4|63741.8|63727.7|412
1639627800000|2021-12-16 04:10:00|63748.4|63728.4|63751.4|63731.4|63754.3|63738.8|63743.2|63727.9|362
1639628100000|2021-12-16 04:15:00|63751.3|63731.3|63750|63730|63751.9|63737.1|63740.4|63727.3|330
1639628400000|2021-12-16 04:20:00|63750.1|63730.1|63750.5|63730.5|63750.9|63735.7|63744.7|63728.7|242
1639628700000|2021-12-16 04:25:00|63750.6|63730.6|63751.2|63731.2|63752.9|63737.2|63745|63730.2|292
1639629000000|2021-12-16 04:30:00|63751.1|63731.1|63749.4|63729.4|63752.9|63737.9|63743.8|63728.8|276
1639629300000|2021-12-16 04:35:00|63744.6|63734.6|63742.6|63732.6|63749.5|63734.8|63741.9|63727.5|181
1639629600000|2021-12-16 04:40:00|63747.4|63727.4|63744.4|63734.4|63748.1|63734.7|63741.9|63726.9|298
1639629900000|2021-12-16 04:45:00|63744.3|63734.3|63753.2|63733.2|63754.4|63739.1|63744.1|63731.4|319
1639630200000|2021-12-16 04:50:00|63753.4|63733.4|63744.5|63734.5|63754.5|63739|63744.1|63730.6|317
1639630500000|2021-12-16 04:55:00|63744.1|63734.1|63749.9|63729.9|63750.9|63736.1|63742.3|63727.5|467
1639630800000|2021-12-16 05:00:00|63750|63730|63745.6|63735.6|63752.5|63737.6|63744|63729.3|406
1639631100000|2021-12-16 05:05:00|63745.5|63735.5|63748.7|63738.7|63753.7|63738.8|63744.2|63728.8|434
1639631400000|2021-12-16 05:10:00|63748.9|63738.9|63751.2|63741.2|63756.4|63741.2|63747.3|63733.1|383
1639631700000|2021-12-16 05:15:00|63751.1|63741.1|63761.6|63741.6|63761.6|63745.1|63749.7|63735.4|398
1639632000000|2021-12-16 05:20:00|63761.5|63741.5|63757.7|63737.7|63761.9|63741.9|63750.7|63735.9|331
1639632300000|2021-12-16 05:25:00|63757.6|63737.6|63759.1|63739.1|63760.9|63745|63752.2|63737.2|365
1639632600000|2021-12-16 05:30:00|63758.8|63738.8|63759.6|63749.6|63765.6|63750.7|63755.1|63737.8|478
1639632900000|2021-12-16 05:35:00|63759.8|63749.8|63761|63741|63764.8|63749.8|63755.7|63740.5|411
1639633200000|2021-12-16 05:40:00|63760.9|63740.9|63753.1|63743.1|63762.1|63750.9|63752.5|63738.4|440
1639633500000|2021-12-16 05:45:00|63752.9|63742.9|63749|63739|63758.5|63743.4|63747.7|63736.7|385
1639633800000|2021-12-16 05:50:00|63748.8|63738.8|63747.2|63737.2|63752|63739.3|63744.9|63730.2|381
1639634100000|2021-12-16 05:55:00|63747.3|63737.3|63751.4|63731.4|63760.5|63745.5|63745.6|63730.5|539
1639634400000|2021-12-16 06:00:00|63750.3|63730.3|63743.8|63733.8|63752.2|63738.6|63741.4|63726.9|578
1639634700000|2021-12-16 06:05:00|63743.9|63733.9|63743.2|63733.2|63747.2|63735.6|63740.4|63727.2|480
1639635000000|2021-12-16 06:10:00|63743.4|63733.4|63742.2|63732.2|63749.4|63735.8|63741.5|63727.8|426
1639635300000|2021-12-16 06:15:00|63742.3|63732.3|63750.1|63740.1|63755.2|63740.6|63741.5|63728.6|345
1639635600000|2021-12-16 06:20:00|63750|63740|63743.7|63733.7|63755.3|63740.3|63743.5|63730.3|350
1639635900000|2021-12-16 06:25:00|63743.5|63733.5|63740.4|63730.4|63748.5|63735.4|63739|63724.4|365
1639636200000|2021-12-16 06:30:00|63740.3|63730.3|63735.7|63725.7|63741.9|63730.9|63732|63718.1|479
1639636500000|2021-12-16 06:35:00|63735.6|63725.6|63737.4|63727.4|63738.9|63728.9|63734.9|63724.9|329
1639636800000|2021-12-16 06:40:00|63737.5|63727.5|63743|63733|63750|63734.8|63737.2|63724.9|397
1639637100000|2021-12-16 06:45:00|63742.9|63732.9|63741.6|63731.6|63749|63733.9|63739.3|63724.3|373
1639637400000|2021-12-16 06:50:00|63741.5|63731.5|63729.2|63719.2|63741.8|63731.8|63729.1|63719.1|365
1639637700000|2021-12-16 06:55:00|63729.5|63719.5|63733.5|63713.5|63743.1|63729.1|63727.6|63713.1|666
1639638000000|2021-12-16 07:00:00|63733.1|63713.1|63731.3|63721.3|63742.3|63727.3|63728.5|63712.5|601
1639638300000|2021-12-16 07:05:00|63731.4|63721.4|63727.8|63717.8|63734.3|63722.3|63726|63713.9|546
1639638600000|2021-12-16 07:10:00|63727.6|63717.6|63726.3|63716.3|63731.1|63721.1|63722.3|63712.3|496
1639638900000|2021-12-16 07:15:00|63726.5|63716.5|63732.1|63722.1|63732.3|63722.3|63722|63710.7|510
1639639200000|2021-12-16 07:20:00|63731.6|63721.6|63731.1|63721.1|63739.6|63724.9|63726.1|63715.5|505
1639639500000|2021-12-16 07:25:00|63731|63721|63750|63730|63751|63736.4|63730.8|63720.8|594
1639639800000|2021-12-16 07:30:00|63749.9|63729.9|63741.9|63731.9|63749.9|63735.9|63738.7|63723.8|459
1639640100000|2021-12-16 07:35:00|63741.7|63731.7|63729.4|63719.4|63742.6|63732.6|63722|63712|528
1639640400000|2021-12-16 07:40:00|63729.5|63719.5|63729.5|63719.5|63732.7|63722.7|63728.1|63718.1|491
1639640700000|2021-12-16 07:45:00|63729.6|63719.6|63728.1|63718.1|63732.7|63722.7|63727.1|63717.1|533
1639641000000|2021-12-16 07:50:00|63728|63718|63728|63718|63731.8|63721.8|63726|63716|504
1639641300000|2021-12-16 07:55:00|63727.6|63717.6|63728|63718|63729.5|63718.1|63720.5|63707.4|604
1639641600000|2021-12-16 08:00:00|63733.1|63713.1|63733.5|63723.5|63738.6|63724.5|63723.4|63710.2|713
1639641900000|2021-12-16 08:05:00|63733.7|63723.7|63732|63722|63738.6|63724.6|63727.4|63712.8|527
1639642200000|2021-12-16 08:10:00|63737.9|63717.9|63747.1|63727.1|63747.6|63732.7|63729.4|63714.5|582
1639642500000|2021-12-16 08:15:00|63747.2|63727.2|63738.9|63728.9|63749.9|63734.7|63735.9|63724.5|528
1639642800000|2021-12-16 08:20:00|63738.7|63728.7|63741.1|63731.1|63745.8|63734.2|63731.4|63721.4|601
1639643100000|2021-12-16 08:25:00|63740.8|63730.8|63756.7|63736.7|63757.2|63742|63739.3|63724.3|504
1639643400000|2021-12-16 08:30:00|63756.8|63736.8|63746.9|63726.9|63758.4|63741.5|63740.4|63726.6|611
1639643700000|2021-12-16 08:35:00|63746.4|63726.4|63734.6|63724.6|63746.6|63732.4|63733.1|63719|462
1639644000000|2021-12-16 08:40:00|63734.5|63724.5|63735.5|63725.5|63742.4|63728.4|63734|63719.9|462
1639644300000|2021-12-16 08:45:00|63735.6|63725.6|63731.9|63721.9|63740.8|63725.9|63729.6|63719.6|346
1639644600000|2021-12-16 08:50:00|63732|63722|63735.4|63715.4|63745.5|63729.7|63728.9|63714.7|560
1639644900000|2021-12-16 08:55:00|63735.5|63715.5|63730.6|63720.6|63737.6|63722.4|63728.6|63713.3|410
1639645200000|2021-12-16 09:00:00|63730.4|63720.4|63742.1|63732.1|63743.4|63732.1|63730.4|63717|448
1639645500000|2021-12-16 09:05:00|63742.2|63732.2|63742.4|63732.4|63765.9|63751|63735.7|63724.5|693
1639645800000|2021-12-16 09:10:00|63742.3|63732.3|63741|63731|63748.1|63734.3|63734.3|63719.4|638
1639646100000|2021-12-16 09:15:00|63740.9|63730.9|63736.5|63726.5|63743.8|63732.4|63732.3|63716.9|630
1639646400000|2021-12-16 09:20:00|63736.4|63726.4|63744.6|63734.6|63750.1|63735|63736.4|63723|492
1639646700000|2021-12-16 09:25:00|63744.5|63734.5|63750.5|63740.5|63757.7|63743.2|63743.5|63730.7|451
1639647000000|2021-12-16 09:30:00|63750.7|63740.7|63752.4|63742.4|63758.2|63743.8|63745.7|63733.4|542
1639647300000|2021-12-16 09:35:00|63752.3|63742.3|63771.6|63761.6|63777|63761.7|63752.1|63738|574
1639647600000|2021-12-16 09:40:00|63771.7|63761.7|63760.6|63740.6|63778.1|63763.6|63752|63737.1|612
1639647900000|2021-12-16 09:45:00|63760.5|63740.5|63759.9|63749.9|63766.8|63755.9|63755.4|63740.5|534
1639648200000|2021-12-16 09:50:00|63760|63750|63762.8|63752.8|63777.1|63762.5|63753.6|63742.6|529
1639648500000|2021-12-16 09:55:00|63763|63753|63776.4|63766.4|63790.6|63775.5|63761.8|63751.8|547
1639648800000|2021-12-16 10:00:00|63776.5|63766.5|63790|63770|63795.5|63782.9|63773|63754.1|548
1639649100000|2021-12-16 10:05:00|63790.2|63770.2|63779|63759|63794.1|63777.3|63778.5|63758.5|649
1639649400000|2021-12-16 10:10:00|63779.1|63759.1|63771.8|63751.8|63781.9|63766.3|63766|63750.7|488
1639649700000|2021-12-16 10:15:00|63771.7|63751.7|63775.9|63755.9|63790.8|63775.1|63766.7|63751.5|472
1639650000000|2021-12-16 10:20:00|63776|63756|63772.7|63752.7|63780.6|63760.6|63769.2|63752.5|331
1639650300000|2021-12-16 10:25:00|63772.3|63752.3|63771.4|63761.4|63778.7|63764|63750.9|63730.9|627
1639650600000|2021-12-16 10:30:00|63771.5|63761.5|63772|63762|63784.9|63772.6|63767.3|63755.9|621
1639650900000|2021-12-16 10:35:00|63772.5|63762.5|63780.4|63760.4|63783.4|63767.6|63766.8|63751.8|469
1639651200000|2021-12-16 10:40:00|63776|63766|63778.9|63768.9|63786.3|63772.1|63774.9|63761.1|367
1639651500000|2021-12-16 10:45:00|63779.1|63769.1|63775.2|63765.2|63788.5|63774.4|63771|63755.6|499
1639651800000|2021-12-16 10:50:00|63775.3|63765.3|63779.8|63759.8|63783.6|63768.7|63772.3|63757.7|454
1639652100000|2021-12-16 10:55:00|63779.7|63759.7|63776|63766|63785.4|63775.4|63774.3|63759.2|487
1639652400000|2021-12-16 11:00:00|63775.9|63765.9|63783.1|63773.1|63788|63777|63774.8|63763.3|567
1639652700000|2021-12-16 11:05:00|63783|63773|63788.6|63768.6|63795.1|63780.1|63782.9|63767.9|524
1639653000000|2021-12-16 11:10:00|63788.7|63768.7|63778.9|63758.9|63789.6|63774.4|63778.7|63758.7|379
1639653300000|2021-12-16 11:15:00|63778.8|63758.8|63755.6|63745.6|63780.6|63765.6|63752.4|63736.8|535
1639653600000|2021-12-16 11:20:00|63755.5|63745.5|63761.9|63741.9|63771.7|63757.3|63754.9|63740.2|457
1639653900000|2021-12-16 11:25:00|63761.8|63741.8|63754|63744|63762.9|63748.4|63753.9|63739.4|329
1639654200000|2021-12-16 11:30:00|63754.7|63744.7|63763.3|63753.3|63770.2|63755.8|63754.3|63741.5|460
1639654500000|2021-12-16 11:35:00|63763.6|63753.6|63769.2|63759.2|63776.7|63762.1|63763.4|63752.4|374
1639654800000|2021-12-16 11:40:00|63769.3|63759.3|63775.2|63755.2|63776.7|63762.3|63767.3|63751.9|447
1639655100000|2021-12-16 11:45:00|63775.4|63755.4|63774|63754|63776.7|63761.8|63767|63751.5|480
1639655400000|2021-12-16 11:50:00|63773.9|63753.9|63770.2|63750.2|63775.7|63760.7|63761.9|63746.7|487
1639655700000|2021-12-16 11:55:00|63770.1|63750.1|63765.9|63745.9|63773.1|63753.1|63765|63745|444
1639656000000|2021-12-16 12:00:00|63765.6|63745.6|63768.5|63748.5|63776|63756|63757.8|63737.8|957
1639656300000|2021-12-16 12:05:00|63768.4|63748.4|63767|63757|63776.7|63762|63763.5|63746.7|798
1639656600000|2021-12-16 12:10:00|63767.1|63757.1|63766.5|63756.5|63775.2|63761.1|63758.9|63745.2|600
1639656900000|2021-12-16 12:15:00|63766.6|63756.6|63770.5|63750.5|63774.3|63759.3|63762.9|63748.2|651
1639657200000|2021-12-16 12:20:00|63770.4|63750.4|63755.3|63745.3|63772.8|63758.1|63753.5|63738.3|662
1639657500000|2021-12-16 12:25:00|63755.4|63745.4|63759.7|63749.7|63766.5|63751.3|63753|63738.7|638
1639657800000|2021-12-16 12:30:00|63759.8|63749.8|63765.8|63755.8|63771|63756.3|63759.2|63745|532
1639658100000|2021-12-16 12:35:00|63766.2|63756.2|63772.6|63752.6|63775.4|63761.8|63765.1|63750.8|518
1639658400000|2021-12-16 12:40:00|63772.5|63752.5|63775.9|63755.9|63778.9|63761.8|63766|63746|486
1639658700000|2021-12-16 12:45:00|63775.6|63755.6|63762.7|63742.7|63776.4|63756.4|63759.1|63739.1|734
1639659000000|2021-12-16 12:50:00|63762.2|63742.2|63757.7|63737.7|63769.5|63749.5|63747.8|63731.7|786
1639659300000|2021-12-16 12:55:00|63757.6|63737.6|63767.4|63747.4|63771|63756|63751.7|63736.5|726
1639659600000|2021-12-16 13:00:00|63766.8|63746.8|63740.8|63730.8|63767.1|63751.5|63740.8|63730.2|880
1639659900000|2021-12-16 13:05:00|63741.7|63731.7|63741.2|63731.2|63757.4|63741.9|63734.8|63720.2|784
1639660200000|2021-12-16 13:10:00|63741|63731|63741.2|63731.2|63747.9|63732.8|63738.3|63724.2|660
1639660500000|2021-12-16 13:15:00|63741.3|63731.3|63744.2|63724.2|63748|63733.8|63737.7|63723.1|602
1639660800000|2021-12-16 13:20:00|63744|63724|63736.5|63726.5|63745.5|63731.6|63731.9|63717.9|646
1639661100000|2021-12-16 13:25:00|63736.7|63726.7|63759.5|63739.5|63759.5|63739.5|63730.5|63715.9|694
1639661400000|2021-12-16 13:30:00|63759.3|63739.3|63758.3|63738.3|63762.2|63747.4|63751|63734|785
1639661700000|2021-12-16 13:35:00|63758.9|63738.9|63755.5|63745.5|63761|63746.2|63747.4|63731.7|738
1639662000000|2021-12-16 13:40:00|63755.7|63745.7|63760.4|63750.4|63764.6|63751.2|63754.4|63742.8|636
1639662300000|2021-12-16 13:45:00|63760.5|63750.5|63758.2|63738.2|63771|63752.6|63751.8|63736.9|820
1639662600000|2021-12-16 13:50:00|63758.9|63738.9|63755.5|63735.5|63759.8|63742.2|63746.3|63730.3|726
1639662900000|2021-12-16 13:55:00|63756.1|63736.1|63766.1|63746.1|63769.9|63755|63747|63731.7|734
1639663200000|2021-12-16 14:00:00|63765.9|63745.9|63779.5|63759.5|63787.6|63767.6|63760.7|63745.9|849
1639663500000|2021-12-16 14:05:00|63779.4|63759.4|63774.2|63754.2|63781.8|63766.6|63765|63749.7|787
1639663800000|2021-12-16 14:10:00|63773.9|63753.9|63773.7|63753.7|63778.6|63762.6|63768.9|63751.4|611
1639664100000|2021-12-16 14:15:00|63773.8|63753.8|63787.4|63767.4|63790.3|63775.9|63769.9|63753.4|702
1639664400000|2021-12-16 14:20:00|63787|63767|63777.8|63767.8|63790.3|63776.3|63776.2|63760.5|701
1639664700000|2021-12-16 14:25:00|63777.9|63767.9|63778|63768|63784.5|63770.9|63775.9|63760.4|666
1639665000000|2021-12-16 14:30:00|63777.7|63767.7|63776.4|63756.4|63784.4|63770|63771.3|63756.2|824
1639665300000|2021-12-16 14:35:00|63771.4|63761.4|63789.6|63769.6|63790.8|63775.7|63767.8|63749.5|689
1639665600000|2021-12-16 14:40:00|63789.3|63769.3|63793.2|63773.2|63797.2|63781.4|63783.9|63767.7|720
1639665900000|2021-12-16 14:45:00|63791.3|63771.3|63783.4|63763.4|63795.1|63778.4|63780.8|63760.8|832
1639666200000|2021-12-16 14:50:00|63783.8|63763.8|63786.5|63766.5|63789.9|63772|63781.4|63762.6|677
1639666500000|2021-12-16 14:55:00|63786.6|63766.6|63798.6|63778.6|63798.6|63783.7|63779.4|63761.6|761
1639666800000|2021-12-16 15:00:00|63798.2|63778.2|63801.9|63781.9|63803.7|63788.1|63788.8|63774.5|815
1639667100000|2021-12-16 15:05:00|63802|63782|63805.9|63785.9|63806.4|63791.6|63796.6|63778.8|767
1639667400000|2021-12-16 15:10:00|63806|63786|63795.2|63785.2|63806.8|63791.8|63794.7|63779.4|671
1639667700000|2021-12-16 15:15:00|63795.8|63785.8|63795.9|63785.9|63804.5|63789.8|63791.8|63777.1|732
1639668000000|2021-12-16 15:20:00|63795.6|63785.6|63800.5|63790.5|63812.4|63796.6|63795.6|63781.4|731
1639668300000|2021-12-16 15:25:00|63800.9|63790.9|63794.5|63774.5|63804.1|63791.7|63787.1|63772.1|606
1639668600000|2021-12-16 15:30:00|63794.6|63774.6|63795.1|63775.1|63797.9|63784.1|63778.5|63763.5|633
1639668900000|2021-12-16 15:35:00|63789.9|63779.9|63799.6|63779.6|63802.5|63787.9|63786.6|63770.9|708
1639669200000|2021-12-16 15:40:00|63799.5|63779.5|63790|63770|63800.4|63782.4|63781.6|63766.5|611
1639669500000|2021-12-16 15:45:00|63789.5|63769.5|63789.8|63769.8|63791.2|63775|63780.7|63765|625
1639669800000|2021-12-16 15:50:00|63789.9|63769.9|63797.2|63787.2|63807.9|63789.7|63787.3|63769.8|568
1639670100000|2021-12-16 15:55:00|63796.8|63786.8|63801|63781|63809.6|63794.6|63794.4|63778.5|645
1639670400000|2021-12-16 16:00:00|63800.7|63780.7|63795.7|63785.7|63806.2|63789.3|63793.1|63777.7|635
1639670700000|2021-12-16 16:05:00|63795.6|63785.6|63788.4|63778.4|63799.7|63785.7|63787|63772.6|602
1639671000000|2021-12-16 16:10:00|63789|63779|63799.5|63779.5|63802.9|63787.4|63788.3|63774|578
1639671300000|2021-12-16 16:15:00|63799.4|63779.4|63805.2|63785.2|63809.6|63793.2|63792.7|63777.6|554
1639671600000|2021-12-16 16:20:00|63805.3|63785.3|63784.7|63774.7|63805.3|63785.3|63783.3|63768.5|604
1639671900000|2021-12-16 16:25:00|63784.6|63774.6|63785.1|63765.1|63790.3|63774.8|63780.4|63764.9|560
1639672200000|2021-12-16 16:30:00|63785.2|63765.2|63786.7|63766.7|63789.2|63773.4|63778|63762.8|550
1639672500000|2021-12-16 16:35:00|63786.5|63766.5|63785.5|63765.5|63790.1|63775.1|63780.2|63764.7|516
1639672800000|2021-12-16 16:40:00|63785.4|63765.4|63777.9|63767.9|63785.6|63770.7|63771.8|63756.9|507
1639673100000|2021-12-16 16:45:00|63778.2|63768.2|63781.1|63761.1|63785.7|63770.4|63772.9|63757.9|489
1639673400000|2021-12-16 16:50:00|63781.3|63761.3|63776.2|63756.2|63782.5|63767.6|63771.5|63754.9|426
1639673700000|2021-12-16 16:55:00|63776|63756|63777.8|63757.8|63785.1|63769.7|63772.1|63755.7|511
1639674000000|2021-12-16 17:00:00|63777.2|63757.2|63786.5|63766.5|63786.7|63766.7|63775.1|63755.1|417
1639674300000|2021-12-16 17:05:00|63786.6|63766.6|63795|63775|63796.2|63781.3|63782.3|63765.9|531
1639674600000|2021-12-16 17:10:00|63794.9|63774.9|63794.6|63774.6|63795.6|63780|63788.6|63771.7|339
1639674900000|2021-12-16 17:15:00|63795.1|63775.1|63795.6|63775.6|63802.4|63782.4|63791.1|63774.2|430
1639675200000|2021-12-16 17:20:00|63795.7|63775.7|63788.9|63778.9|63795.7|63778.9|63786.3|63770.9|349
1639675500000|2021-12-16 17:25:00|63788.8|63778.8|63799.6|63779.6|63802.5|63787|63788.6|63773.4|466
1639675800000|2021-12-16 17:30:00|63799.5|63779.5|63793.9|63773.9|63800.1|63785.2|63790.2|63773.8|461
1639676100000|2021-12-16 17:35:00|63794.1|63774.1|63797|63777|63802.5|63787.4|63789.9|63773.7|484
1639676400000|2021-12-16 17:40:00|63797.1|63777.1|63790.6|63770.6|63797.6|63781|63784.6|63769|402
1639676700000|2021-12-16 17:45:00|63790.5|63770.5|63794.6|63774.6|63799.5|63780.6|63784.5|63768.7|473
1639677000000|2021-12-16 17:50:00|63794.9|63774.9|63795.7|63775.7|63796.4|63779|63788.4|63771.7|361
1639677300000|2021-12-16 17:55:00|63795.8|63775.8|63798.1|63778.1|63798.4|63783.1|63792.1|63775.4|327
1639677600000|2021-12-16 18:00:00|63798.4|63778.4|63798.9|63778.9|63800.3|63783.6|63792.2|63776.1|462
1639677900000|2021-12-16 18:05:00|63798.8|63778.8|63794.1|63774.1|63800.7|63785.4|63793.7|63773.7|452
1639678200000|2021-12-16 18:10:00|63794.2|63774.2|63798.4|63778.4|63798.9|63778.9|63787|63771.4|413
1639678500000|2021-12-16 18:15:00|63798.9|63778.9|63796.3|63776.3|63800.5|63782.9|63791.2|63775.7|399
1639678800000|2021-12-16 18:20:00|63796.4|63776.4|63790.7|63780.7|63797.9|63782.1|63790.7|63775.4|299
1639679100000|2021-12-16 18:25:00|63790.9|63780.9|63802.9|63782.9|63804.9|63788.4|63790.9|63775.4|406
1639679400000|2021-12-16 18:30:00|63803.3|63783.3|63802.4|63782.4|63804|63785.6|63794.2|63778.1|515
1639679700000|2021-12-16 18:35:00|63802.1|63782.1|63802|63782|63803.3|63787.3|63796.6|63780.9|377
1639680000000|2021-12-16 18:40:00|63802.1|63782.1|63800.3|63780.3|63802.8|63782.8|63799.9|63779.9|377
1639680300000|2021-12-16 18:45:00|63800.4|63780.4|63794.7|63784.7|63802.2|63785.5|63794.7|63778.7|339
1639680600000|2021-12-16 18:50:00|63794.8|63784.8|63810.7|63790.7|63811.1|63794.6|63794.6|63783.8|425
1639680900000|2021-12-16 18:55:00|63810.6|63790.6|63814|63794|63814.8|63799|63803.7|63788.4|382
1639681200000|2021-12-16 19:00:00|63814.1|63794.1|63809.1|63789.1|63814.1|63796|63803|63787.4|484
1639681500000|2021-12-16 19:05:00|63809.2|63789.2|63812.2|63792.2|63812.7|63796.5|63804.1|63788|411
1639681800000|2021-12-16 19:10:00|63812.1|63792.1|63812.1|63802.1|63819.1|63802.9|63811.6|63792.1|330
1639682100000|2021-12-16 19:15:00|63812.2|63802.2|63814.2|63794.2|63818.8|63802.5|63808.7|63793.4|396
1639682400000|2021-12-16 19:20:00|63814.3|63794.3|63814.8|63794.8|63815.4|63795.4|63813.3|63793.3|356
1639682700000|2021-12-16 19:25:00|63814.7|63794.7|63815.2|63795.2|63815.4|63795.4|63813.6|63793.6|303
1639683000000|2021-12-16 19:30:00|63814.8|63794.8|63814|63794|63815.5|63797.7|63807.4|63792|367
1639683300000|2021-12-16 19:35:00|63813.9|63793.9|63808.1|63788.1|63815.1|63795.1|63803.7|63787.7|346
1639683600000|2021-12-16 19:40:00|63808|63788|63812.1|63792.1|63812.3|63797.3|63805.2|63786.4|344
1639683900000|2021-12-16 19:45:00|63812.2|63792.2|63814.8|63794.8|63816.3|63801.3|63808.8|63791.6|305
1639684200000|2021-12-16 19:50:00|63814.9|63794.9|63816.3|63796.3|63817.1|63800.3|63810.1|63794|340
1639684500000|2021-12-16 19:55:00|63816.1|63796.1|63814.3|63794.3|63816.5|63800.3|63809.1|63794.1|280
1639684800000|2021-12-16 20:00:00|63814.4|63794.4|63814.4|63794.4|63817.3|63797.3|63813.9|63793.9|342
1639685100000|2021-12-16 20:05:00|63814.5|63794.5|63819.1|63799.1|63819.1|63803.5|63813.3|63794.3|257
1639685400000|2021-12-16 20:10:00|63819|63799|63818.3|63798.3|63819.1|63799.1|63816.3|63796.3|297
1639685700000|2021-12-16 20:15:00|63817.8|63797.8|63817.4|63797.4|63818.9|63803.2|63812.4|63793.9|359
1639686000000|2021-12-16 20:20:00|63817.5|63797.5|63811.1|63791.1|63817.8|63797.8|63806.2|63790.4|257
1639686300000|2021-12-16 20:25:00|63811|63791|63810|63790|63812.3|63792.3|63807.8|63787.8|331
1639686600000|2021-12-16 20:30:00|63810.1|63790.1|63809.9|63789.9|63812.3|63792.3|63807.8|63787.8|388
1639686900000|2021-12-16 20:35:00|63809.8|63789.8|63802.6|63782.6|63811|63791|63802.3|63782.3|387
1639687200000|2021-12-16 20:40:00|63802.7|63782.7|63807.7|63787.7|63808.2|63788.2|63802.3|63782.3|340
1639687500000|2021-12-16 20:45:00|63807.6|63787.6|63807.1|63787.1|63807.6|63787.6|63801.6|63781.6|445
1639687800000|2021-12-16 20:50:00|63806.9|63786.9|63808|63788|63808.2|63788.2|63802.2|63782.2|370
1639688100000|2021-12-16 20:55:00|63807.9|63787.9|63808.1|63788.1|63810.4|63790.4|63805|63785|374
1639688400000|2021-12-16 21:00:00|63808.3|63788.3|63804.1|63784.1|63809.5|63789.5|63803.8|63783.8|405
1639688700000|2021-12-16 21:05:00|63804.2|63784.2|63801.3|63781.3|63804.3|63784.3|63800.5|63780.5|219
1639689000000|2021-12-16 21:10:00|63801.4|63781.4|63802.9|63782.9|63804.9|63784.9|63800.7|63780.7|278
1639689300000|2021-12-16 21:15:00|63802.8|63782.8|63802.1|63782.1|63803.4|63783.4|63801.7|63781.7|171
1639689600000|2021-12-16 21:20:00|63802.3|63782.3|63802.3|63782.3|63803.3|63783.3|63800.1|63780.1|156
1639689900000|2021-12-16 21:25:00|63802.2|63782.2|63809.7|63789.7|63811.4|63791.4|63800.9|63780.9|227
1639690200000|2021-12-16 21:30:00|63809.8|63789.8|63811|63791|63813|63793|63807.4|63787.4|301
1639690500000|2021-12-16 21:35:00|63811.1|63791.1|63814.9|63794.9|63814.9|63794.9|63810.8|63790.8|224
1639690800000|2021-12-16 21:40:00|63814.6|63794.6|63814.9|63794.9|63817.2|63797.2|63814|63794|144
1639691100000|2021-12-16 21:45:00|63816|63796|63815.6|63795.6|63818.4|63798.4|63813.8|63793.8|226
1639691400000|2021-12-16 21:50:00|63815.3|63795.3|63815|63795|63820.7|63798.9|63814.5|63789.5|193
1639691700000|2021-12-16 21:55:00|63816.6|63796.6|63815.7|63795.7|63822.1|63802.1|63815|63795|265
1639692000000|2021-12-16 22:00:00|63809.7|63789.7|63829.7|63770.1|63829.7|63791.4|63808.5|63770.1|78
1639692300000|2021-12-16 22:05:00|63829.4|63769.5|63805.3|63785.3|63830.8|63792|63800.6|63767.3|128
1639692600000|2021-12-16 22:10:00|63812.8|63778.5|63819.6|63780.2|63819.7|63787.6|63801.9|63774.4|204
1639692900000|2021-12-16 22:15:00|63818|63779.2|63810.6|63780.6|63820.7|63788.1|63803.1|63772.4|186
1639693200000|2021-12-16 22:20:00|63814.3|63779.6|63804.7|63784.7|63821.1|63788.7|63804.5|63773.3|150
1639693500000|2021-12-16 22:25:00|63809.2|63778.8|63812.2|63778.5|63812.4|63788|63803.8|63773.8|113
1639693800000|2021-12-16 22:30:00|63812.4|63779.2|63808.4|63788.4|63819.9|63790.4|63803.4|63778.8|186
1639694100000|2021-12-16 22:35:00|63806.8|63786.8|63805.5|63785.5|63819.2|63790.1|63805.4|63778.8|157
1639694400000|2021-12-16 22:40:00|63817.5|63785.8|63808.1|63788.1|63819.3|63789.8|63805.2|63778.8|111
1639694700000|2021-12-16 22:45:00|63809.6|63789.6|63816.1|63783.3|63821.4|63790.1|63805.3|63779|170
1639695000000|2021-12-16 22:50:00|63814.5|63782.1|63806.1|63786.1|63822.1|63788.9|63805.7|63776.8|168
1639695300000|2021-12-16 22:55:00|63814.6|63781.4|63813.8|63780.8|63819.4|63788.2|63803|63777.3|158
1639695600000|2021-12-16 23:00:00|63815.5|63777.5|63809.1|63789.1|63816.6|63791.3|63806.1|63777.5|225
1639695900000|2021-12-16 23:05:00|63808.5|63788.5|63810|63790|63816.5|63796.5|63806.8|63781.6|331
1639696200000|2021-12-16 23:10:00|63811.2|63791.2|63809.2|63789.2|63813.6|63793.6|63805.9|63785.9|238
1639696500000|2021-12-16 23:15:00|63810.1|63790.1|63806.5|63786.5|63811.8|63791.8|63804.8|63784.8|251
1639696800000|2021-12-16 23:20:00|63808.6|63788.6|63811.9|63791.9|63811.9|63791.9|63806.5|63779.2|207
1639697100000|2021-12-16 23:25:00|63811|63791|63809.9|63789.9|63813.2|63793.2|63807.9|63787.9|162
1639697400000|2021-12-16 23:30:00|63812.1|63792.1|63813.1|63793.1|63815.3|63795.3|63807.1|63787.1|213
1639697700000|2021-12-16 23:35:00|63813.3|63793.3|63809.7|63789.7|63814|63794|63808.7|63788.7|206
1639698000000|2021-12-16 23:40:00|63809.8|63789.8|63808.7|63788.7|63813.2|63793.2|63806.4|63786.4|290
1639698300000|2021-12-16 23:45:00|63808.8|63788.8|63807.3|63787.3|63812.6|63792.6|63805.1|63785.1|320
1639698600000|2021-12-16 23:50:00|63807.6|63787.6|63806.8|63786.8|63810.8|63790.8|63805.8|63785.8|236
1639698900000|2021-12-16 23:55:00|63806.6|63786.6|63806.7|63786.7|63811.3|63791.3|63805.7|63785.7|254
1639699200000|2021-12-17 00:00:00|63807|63787|63811.2|63791.2|63812.6|63792.6|63806|63786|540
1639699500000|2021-12-17 00:05:00|63811.4|63791.4|63809|63789|63816.3|63796.3|63806.4|63786.4|460
1639699800000|2021-12-17 00:10:00|63808.7|63788.7|63799.6|63779.6|63809.4|63789.4|63799.3|63779.3|308
1639700100000|2021-12-17 00:15:00|63799.7|63779.7|63797.4|63777.4|63800.8|63780.8|63797|63777|255
1639700400000|2021-12-17 00:20:00|63797.9|63777.9|63793.1|63773.1|63799.1|63779.1|63793|63773|207
1639700700000|2021-12-17 00:25:00|63793.2|63773.2|63796.1|63776.1|63800.6|63780.6|63791.4|63771.4|327
1639701000000|2021-12-17 00:30:00|63796|63776|63794.1|63774.1|63796.2|63776.2|63790.1|63770.1|371
1639701300000|2021-12-17 00:35:00|63793.7|63773.7|63798.8|63778.8|63801.5|63781.5|63788.2|63772.9|368
1639701600000|2021-12-17 00:40:00|63798.7|63778.7|63798.7|63778.7|63800.1|63780.1|63797.8|63777.8|264
1639701900000|2021-12-17 00:45:00|63798.6|63778.6|63797.7|63777.7|63798.8|63778.8|63796.7|63776.7|240
1639702200000|2021-12-17 00:50:00|63797.8|63777.8|63786.4|63766.4|63798|63778|63786.4|63766.4|443
1639702500000|2021-12-17 00:55:00|63786.5|63766.5|63785|63765|63789.8|63769.8|63784|63764|417
1639702800000|2021-12-17 01:00:00|63785.6|63765.6|63787.2|63767.2|63789.3|63769.3|63780.6|63760.6|665
1639703100000|2021-12-17 01:05:00|63787.1|63767.1|63781.9|63761.9|63789.4|63769.4|63779.7|63759.7|596
1639703400000|2021-12-17 01:10:00|63782|63762|63782.1|63762.1|63786|63770.7|63778|63761.7|421
1639703700000|2021-12-17 01:15:00|63782.9|63762.9|63786.1|63766.1|63787.1|63767.1|63775.7|63755.7|724
1639704000000|2021-12-17 01:20:00|63786.5|63766.5|63785.5|63765.5|63786.5|63769.5|63776.2|63760.6|512
1639704300000|2021-12-17 01:25:00|63785.6|63765.6|63782.1|63762.1|63788.6|63773.7|63780.4|63760.4|536
1639704600000|2021-12-17 01:30:00|63782.2|63762.2|63772.3|63752.3|63793.5|63773.5|63764.3|63748|776
1639704900000|2021-12-17 01:35:00|63772.1|63752.1|63782.8|63762.8|63785.2|63765.2|63760.9|63743.2|643
1639705200000|2021-12-17 01:40:00|63783|63763|63779.1|63759.1|63783|63763|63776.2|63756.2|543
1639705500000|2021-12-17 01:45:00|63779.4|63759.4|63774.4|63754.4|63784.6|63764.6|63772.8|63752.8|660
1639705800000|2021-12-17 01:50:00|63774|63754|63762.9|63752.9|63776.3|63756.3|63761.2|63746.9|542
1639706100000|2021-12-17 01:55:00|63763|63753|63770.3|63750.3|63770.9|63756.1|63760.3|63745.9|555
1639706400000|2021-12-17 02:00:00|63770.8|63750.8|63772.4|63752.4|63780.5|63765.4|63763.4|63749.4|611
1639706700000|2021-12-17 02:05:00|63772.2|63752.2|63762.2|63752.2|63772.4|63757.5|63760|63745.3|503
1639707000000|2021-12-17 02:10:00|63762.3|63752.3|63752.7|63742.7|63764.1|63752.4|63751.8|63736.9|585
1639707300000|2021-12-17 02:15:00|63752.6|63742.6|63766|63746|63767.5|63753|63751.9|63739.8|484
1639707600000|2021-12-17 02:20:00|63766.1|63746.1|63761.9|63741.9|63766.1|63750.3|63755.3|63739.7|469
1639707900000|2021-12-17 02:25:00|63762|63742|63766.4|63756.4|63776.2|63761.2|63756.2|63741.2|582
1639708200000|2021-12-17 02:30:00|63766.3|63756.3|63767.9|63757.9|63771.4|63758.4|63763.4|63749.3|530
1639708500000|2021-12-17 02:35:00|63767.6|63757.6|63766.4|63756.4|63770.1|63758.1|63763.4|63749.5|471
1639708800000|2021-12-17 02:40:00|63766.5|63756.5|63765.5|63755.5|63773.8|63759.2|63759.8|63744.3|515
1639709100000|2021-12-17 02:45:00|63764.9|63754.9|63769.5|63759.5|63775.7|63761.1|63764.9|63753.3|410
1639709400000|2021-12-17 02:50:00|63769.7|63759.7|63773.2|63753.2|63778.9|63763.9|63767.8|63752.7|475
1639709700000|2021-12-17 02:55:00|63773|63753|63765.4|63745.4|63773|63755.5|63752.8|63737.7|549
1639710000000|2021-12-17 03:00:00|63759.6|63749.6|63764.5|63744.5|63773.6|63758.3|63758.8|63741.5|589
1639710300000|2021-12-17 03:05:00|63764.2|63744.2|63766.4|63756.4|63771.3|63758.8|63760|63742.4|430
1639710600000|2021-12-17 03:10:00|63766.3|63756.3|63771.3|63751.3|63773.5|63758.5|63763.4|63747.7|534
1639710900000|2021-12-17 03:15:00|63771|63751|63769.8|63759.8|63774.8|63761|63766.2|63751|495
1639711200000|2021-12-17 03:20:00|63769.7|63759.7|63776.7|63756.7|63778.2|63763.8|63769.7|63755.9|380
1639711500000|2021-12-17 03:25:00|63776.6|63756.6|63774.5|63754.5|63778|63763.1|63768.1|63752.7|432
1639711800000|2021-12-17 03:30:00|63774.3|63754.3|63772.8|63762.8|63777.7|63763.5|63769.2|63753.8|490
1639712100000|2021-12-17 03:35:00|63772.7|63762.7|63770.6|63760.6|63778.1|63764.1|63768.1|63753.2|535
1639712400000|2021-12-17 03:40:00|63771|63761|63773.3|63763.3|63773.3|63763.3|63771|63761|262
1639712700000|2021-12-17 03:45:00|63773.2|63763.2|63777.3|63767.3|63782.1|63767.5|63772.1|63761.3|298
1639713000000|2021-12-17 03:50:00|63778|63768|63777.9|63767.9|63778.6|63768.6|63776.9|63766.9|271
1639713300000|2021-12-17 03:55:00|63777.8|63767.8|63789.1|63779.1|63793.7|63779.2|63775.9|63765.2|599
1639713600000|2021-12-17 04:00:00|63788.6|63778.6|63791.5|63771.5|63796.3|63781.8|63784.5|63768.1|550
1639713900000|2021-12-17 04:05:00|63792|63772|63785.8|63775.8|63793.4|63778.3|63784.3|63769.4|417
1639714200000|2021-12-17 04:10:00|63785.7|63775.7|63789.7|63769.7|63791|63776.7|63783.3|63769|371
1639714500000|2021-12-17 04:15:00|63789.6|63769.6|63783.8|63773.8|63790.1|63775|63783|63766.3|307
1639714800000|2021-12-17 04:20:00|63783.7|63773.7|63782|63772|63788.3|63774.8|63781.2|63766.1|341
1639715100000|2021-12-17 04:25:00|63781.8|63771.8|63777.3|63767.3|63787.3|63772.7|63776.9|63764.2|401
1639715400000|2021-12-17 04:30:00|63777.2|63767.2|63782.4|63762.4|63782.8|63768.3|63775.5|63760.9|252
1639715700000|2021-12-17 04:35:00|63782.5|63762.5|63777.7|63767.7|63786.3|63771.5|63777.5|63761.9|288
1639716000000|2021-12-17 04:40:00|63777.6|63767.6|63777.4|63767.4|63782.8|63768.3|63776.3|63762.4|182
1639716300000|2021-12-17 04:45:00|63782.2|63762.2|63777.8|63767.8|63783.7|63768.9|63777.2|63762.2|286
1639716600000|2021-12-17 04:50:00|63778.1|63768.1|63788.4|63768.4|63788.6|63774.6|63777.8|63763.1|417
1639716900000|2021-12-17 04:55:00|63788.6|63768.6|63771.5|63761.5|63788.7|63774.2|63770|63756.5|506
1639717200000|2021-12-17 05:00:00|63769.5|63759.5|63773.6|63763.6|63778.3|63764.8|63766.3|63752.5|503
1639717500000|2021-12-17 05:05:00|63773.4|63763.4|63775.1|63765.1|63780|63765.5|63772.9|63757.9|323
1639717800000|2021-12-17 05:10:00|63775|63765|63778.7|63768.7|63782.7|63768.9|63772.9|63758.7|403
1639718100000|2021-12-17 05:15:00|63778.5|63768.5|63778.5|63768.5|63784.5|63770.2|63776.1|63762.8|403
1639718400000|2021-12-17 05:20:00|63778.4|63768.4|63781.9|63761.9|63782|63768.8|63774.8|63759.5|354
1639718700000|2021-12-17 05:25:00|63782|63762|63778.4|63768.4|63786.6|63771.7|63777.6|63761.6|423
1639719000000|2021-12-17 05:30:00|63778.5|63768.5|63776.4|63766.4|63783.6|63769.2|63775.3|63762.4|440
1639719300000|2021-12-17 05:35:00|63775.9|63765.9|63775.2|63765.2|63778.9|63766.2|63772.8|63758.5|374
1639719600000|2021-12-17 05:40:00|63775.1|63765.1|63773.4|63763.4|63778.9|63765.3|63773|63758.5|358
1639719900000|2021-12-17 05:45:00|63773.5|63763.5|63772.4|63762.4|63778.4|63764.1|63769.6|63755.7|363
1639720200000|2021-12-17 05:50:00|63772.3|63762.3|63766.6|63756.6|63772.7|63762.7|63765.9|63755.9|361
1639720500000|2021-12-17 05:55:00|63766.5|63756.5|63777.1|63757.1|63785.3|63768.7|63766.2|63756|592
1639720800000|2021-12-17 06:00:00|63777|63757|63785.7|63765.7|63789|63773.7|63775.3|63757|602
1639721100000|2021-12-17 06:05:00|63785.3|63765.3|63789.6|63769.6|63790|63776.4|63780.1|63765.2|465
1639721400000|2021-12-17 06:10:00|63789.5|63769.5|63780.8|63770.8|63790.1|63775.1|63776.6|63762.3|422
1639721700000|2021-12-17 06:15:00|63780.9|63770.9|63781.5|63771.5|63789.3|63774.5|63780.3|63768.1|370
1639722000000|2021-12-17 06:20:00|63781.4|63771.4|63784.5|63774.5|63789.5|63775.1|63773.9|63763.9|356
1639722300000|2021-12-17 06:25:00|63784.4|63774.4|63784.9|63774.9|63793.9|63779.6|63783.3|63768.3|456
1639722600000|2021-12-17 06:30:00|63784.6|63774.6|63786.3|63776.3|63791|63777.8|63784.1|63769.1|399
1639722900000|2021-12-17 06:35:00|63786.2|63776.2|63781.7|63771.7|63787.7|63776.8|63781.3|63767.7|387
1639723200000|2021-12-17 06:40:00|63781.8|63771.8|63786.3|63766.3|63787.2|63772.4|63777.4|63763.3|439
1639723500000|2021-12-17 06:45:00|63781.2|63771.2|63786.1|63776.1|63789.4|63779.4|63781.2|63771.2|372
1639723800000|2021-12-17 06:50:00|63786|63776|63797.3|63787.3|63800.3|63790.3|63785.7|63771.5|513
1639724100000|2021-12-17 06:55:00|63797.8|63787.8|63776.1|63766.1|63802.5|63787.8|63770.8|63756.5|945
1639724400000|2021-12-17 07:00:00|63779.8|63759.8|63787.9|63767.9|63802.3|63787|63776.7|63758.7|647
1639724700000|2021-12-17 07:05:00|63788.1|63768.1|63789.2|63779.2|63799.5|63785|63776.8|63761.6|598
1639725000000|2021-12-17 07:10:00|63789.1|63779.1|63801.7|63781.7|63802.7|63786.3|63785.5|63770.9|615
1639725300000|2021-12-17 07:15:00|63796.2|63786.2|63807.2|63797.2|63810.4|63798.9|63796.2|63781|595
1639725600000|2021-12-17 07:20:00|63807.1|63797.1|63812.5|63802.5|63821.1|63805.9|63807.1|63791.9|540
1639725900000|2021-12-17 07:25:00|63812.8|63802.8|63822.1|63812.1|63829.9|63816.2|63809.4|63796|637
1639726200000|2021-12-17 07:30:00|63822.5|63812.5|63827|63807|63835.5|63821.7|63819|63804|646
1639726500000|2021-12-17 07:35:00|63827.6|63807.6|63822.7|63812.7|63827.6|63815.8|63817|63804.5|572
1639726800000|2021-12-17 07:40:00|63822.6|63812.6|63820.4|63810.4|63825.7|63815.7|63817.2|63805.4|440
1639727100000|2021-12-17 07:45:00|63820.3|63810.3|63808.3|63798.3|63822.6|63810.8|63806.7|63792|603
1639727400000|2021-12-17 07:50:00|63808.2|63798.2|63813.3|63803.3|63819.9|63806.2|63803.5|63791.4|537
1639727700000|2021-12-17 07:55:00|63813.4|63803.4|63814.5|63804.5|63820.6|63807.4|63805|63793|663
1639728000000|2021-12-17 08:00:00|63814.3|63804.3|63822.7|63802.7|63825.5|63810.4|63812.7|63798.3|727
1639728300000|2021-12-17 08:05:00|63823|63803|63822.2|63802.2|63825.9|63810.6|63815.4|63801|631
1639728600000|2021-12-17 08:10:00|63817.6|63807.6|63835.8|63825.8|63843.5|63828.2|63816.4|63804.2|612
1639728900000|2021-12-17 08:15:00|63835.7|63825.7|63827|63817|63844.7|63829.4|63826.1|63813.7|598
1639729200000|2021-12-17 08:20:00|63826.8|63816.8|63831.1|63821.1|63835.6|63821.7|63822.3|63809.2|558
1639729500000|2021-12-17 08:25:00|63831|63821|63822|63812|63836.1|63822.2|63820|63806.3|609
1639729800000|2021-12-17 08:30:00|63821.9|63811.9|63828.7|63818.7|63832.5|63820.8|63819.8|63807.3|588
1639730100000|2021-12-17 08:35:00|63828.6|63818.6|63839.7|63819.7|63840.6|63825.3|63825.4|63811|535
1639730400000|2021-12-17 08:40:00|63839.9|63819.9|63823.1|63813.1|63842.1|63827|63821.8|63807.7|556
1639730700000|2021-12-17 08:45:00|63822.4|63812.4|63821.7|63811.7|63828.4|63815.5|63818.5|63803.9|437
1639731000000|2021-12-17 08:50:00|63822|63812|63826.9|63806.9|63830|63816.1|63819.8|63805.8|447
1639731300000|2021-12-17 08:55:00|63826.8|63806.8|63818.2|63808.2|63828.1|63813.1|63816.9|63803.6|312
1639731600000|2021-12-17 09:00:00|63818.1|63808.1|63820.8|63810.8|63825.5|63814.8|63818|63802.9|403
1639731900000|2021-12-17 09:05:00|63820.9|63810.9|63829.4|63809.4|63838.9|63819.9|63819.3|63804.9|631
1639732200000|2021-12-17 09:10:00|63829.5|63809.5|63829|63819|63838.2|63823.1|63824.2|63809.3|560
1639732500000|2021-12-17 09:15:00|63834|63814|63819.1|63809.1|63835.4|63815.9|63818.9|63804.1|541
1639732800000|2021-12-17 09:20:00|63819.2|63809.2|63826|63806|63828.9|63814.3|63818.9|63804.2|425
1639733100000|2021-12-17 09:25:00|63825.8|63805.8|63843.5|63823.5|63845.2|63831.3|63822.4|63805.8|598
1639733400000|2021-12-17 09:30:00|63843.4|63823.4|63839.7|63829.7|63844.9|63830.3|63832.5|63818.4|449
1639733700000|2021-12-17 09:35:00|63839.6|63829.6|63844|63834|63850|63835.7|63837.9|63822.5|514
1639734000000|2021-12-17 09:40:00|63845.4|63835.4|63847.3|63837.3|63851.3|63837.9|63840|63824.8|540
1639734300000|2021-12-17 09:45:00|63847.4|63837.4|63857.2|63847.2|63864.7|63850.6|63846.9|63832.3|484
1639734600000|2021-12-17 09:50:00|63857.6|63847.6|63863.1|63843.1|63869.3|63851.4|63855.1|63840.9|679
1639734900000|2021-12-17 09:55:00|63862.8|63842.8|63886.6|63866.6|63889|63873.9|63862.7|63842.8|658
1639735200000|2021-12-17 10:00:00|63886.7|63866.7|63887|63877|63892.7|63877.7|63876.6|63861.3|536
1639735500000|2021-12-17 10:05:00|63886.2|63876.2|63893.7|63873.7|63894.5|63878.5|63878.4|63862.1|419
1639735800000|2021-12-17 10:10:00|63893.8|63873.8|63895.5|63875.5|63897|63882|63883.6|63868|392
1639736100000|2021-12-17 10:15:00|63895.6|63875.6|63921.8|63901.8|63921.8|63906.6|63894.4|63875.6|562
1639736400000|2021-12-17 10:20:00|63921.9|63901.9|63930.4|63910.4|63931.9|63915.9|63912.5|63897.5|628
1639736700000|2021-12-17 10:25:00|63930.5|63910.5|63942.2|63922.2|63942.2|63926.9|63926.8|63909.4|517
1639737000000|2021-12-17 10:30:00|63942|63922|63927|63907|63942.4|63926.8|63925.8|63907|575
1639737300000|2021-12-17 10:35:00|63927.2|63907.2|63935.1|63915.1|63942.7|63927.7|63919.9|63901.2|553
1639737600000|2021-12-17 10:40:00|63935|63915|63937.1|63917.1|63937.5|63922.1|63927.8|63912.2|338
1639737900000|2021-12-17 10:45:00|63937.3|63917.3|63928|63908|63938|63922.6|63926.7|63908|605
1639738200000|2021-12-17 10:50:00|63928.1|63908.1|63948.5|63928.5|63948.8|63932.5|63923.5|63906.7|667
1639738500000|2021-12-17 10:55:00|63948.4|63928.4|63932.9|63922.9|63948.9|63933.1|63932.7|63917.6|567
1639738800000|2021-12-17 11:00:00|63932.8|63922.8|63920.8|63910.8|63942.2|63927.8|63920.3|63906|565
1639739100000|2021-12-17 11:05:00|63920.9|63910.9|63923.4|63903.4|63927.3|63913.5|63914.5|63899.5|490
1639739400000|2021-12-17 11:10:00|63923.5|63903.5|63919|63899|63925.2|63910.3|63912.3|63897|536
1639739700000|2021-12-17 11:15:00|63919.1|63899.1|63924|63904|63925.6|63910.4|63912.6|63897.5|442
1639740000000|2021-12-17 11:20:00|63924.1|63904.1|63908|63888|63924.4|63906.5|63907.8|63887.8|527
1639740300000|2021-12-17 11:25:00|63907.7|63887.7|63905.6|63885.6|63911.9|63891.9|63903.3|63883.3|455
1639740600000|2021-12-17 11:30:00|63905.1|63885.1|63895.4|63875.4|63905.4|63888.3|63891.9|63874.5|570
1639740900000|2021-12-17 11:35:00|63891.3|63881.3|63891.7|63881.7|63898.4|63882.1|63882.4|63867.5|374
1639741200000|2021-12-17 11:40:00|63891.8|63881.8|63908.2|63888.2|63912.4|63896.2|63890.9|63875.7|493
1639741500000|2021-12-17 11:45:00|63909.4|63889.4|63903.9|63893.9|63910.3|63895.3|63902.8|63887.5|470
1639741800000|2021-12-17 11:50:00|63904|63894|63901.2|63881.2|63910|63894.6|63894.3|63879|441
1639742100000|2021-12-17 11:55:00|63901|63881|63909|63889|63909.4|63892.4|63892.2|63877.1|460
1639742400000|2021-12-17 12:00:00|63908.9|63888.9|63906.2|63886.2|63910.3|63894.7|63903.8|63884.8|519
1639742700000|2021-12-17 12:05:00|63906.1|63886.1|63891.2|63871.2|63908.4|63888.4|63891.1|63871.1|541
1639743000000|2021-12-17 12:10:00|63890.5|63870.5|63887.9|63867.9|63893.9|63873.9|63886.1|63866.1|548
1639743300000|2021-12-17 12:15:00|63888|63868|63903.8|63883.8|63905.6|63885.6|63886.7|63866.7|486
1639743600000|2021-12-17 12:20:00|63903.2|63883.2|63888.8|63868.8|63904.5|63884.5|63877.4|63861.5|628
1639743900000|2021-12-17 12:25:00|63888.6|63868.6|63889.8|63869.8|63891.2|63871.2|63874|63858.7|504
1639744200000|2021-12-17 12:30:00|63889.7|63869.7|63874.5|63854.5|63892.7|63875|63873.2|63853.2|655
1639744500000|2021-12-17 12:35:00|63874.7|63854.7|63864.2|63844.2|63875|63855|63858.1|63843.2|588
1639744800000|2021-12-17 12:40:00|63864.1|63844.1|63861.3|63841.3|63864.5|63845.8|63845.7|63828.7|489
1639745100000|2021-12-17 12:45:00|63861.1|63841.1|63857.5|63837.5|63865.1|63847.5|63851.8|63834.5|509
1639745400000|2021-12-17 12:50:00|63857.3|63837.3|63860|63840|63865.1|63845.5|63850.9|63834.9|662
1639745700000|2021-12-17 12:55:00|63860.3|63840.3|63856.1|63836.1|63865.4|63846|63851.1|63834.8|576
1639746000000|2021-12-17 13:00:00|63855.7|63835.7|63858.7|63838.7|63865.9|63845.9|63847.9|63829.4|798
1639746300000|2021-12-17 13:05:00|63858.6|63838.6|63861.6|63841.6|63882|63862|63856.6|63838.6|796
1639746600000|2021-12-17 13:10:00|63861.2|63841.2|63868.6|63848.6|63875.4|63859.5|63856.6|63841.2|742
1639746900000|2021-12-17 13:15:00|63869|63849|63860.8|63840.8|63873|63853|63860.4|63840.4|620
1639747200000|2021-12-17 13:20:00|63860.6|63840.6|63852.3|63832.3|63867.3|63847.9|63849.4|63832.3|611
1639747500000|2021-12-17 13:25:00|63852.8|63832.8|63845.4|63825.4|63861.9|63843.1|63843.2|63823.2|719
1639747800000|2021-12-17 13:30:00|63845.6|63825.6|63832.9|63812.9|63845.6|63825.6|63827.6|63811|679
1639748100000|2021-12-17 13:35:00|63833|63813|63842.5|63822.5|63843.8|63827.3|63823.4|63808.7|604
1639748400000|2021-12-17 13:40:00|63841.9|63821.9|63857.3|63837.3|63859.9|63841.5|63841.8|63821.8|791
1639748700000|2021-12-17 13:45:00|63857|63837|63853.1|63833.1|63860.7|63845.5|63847|63832.3|666
1639749000000|2021-12-17 13:50:00|63852.5|63832.5|63869.7|63849.7|63870.9|63850.9|63847.5|63831.9|739
1639749300000|2021-12-17 13:55:00|63869.9|63849.9|63856.7|63836.7|63878.2|63862|63855.1|63835.1|753
1639749600000|2021-12-17 14:00:00|63857.1|63837.1|63850.5|63830.5|63862.8|63848|63846|63830.5|667
1639749900000|2021-12-17 14:05:00|63850.7|63830.7|63841.3|63821.3|63851.8|63836.9|63836|63820.5|544
1639750200000|2021-12-17 14:10:00|63841.2|63821.2|63837.9|63827.9|63850|63834.8|63836|63819.1|711
1639750500000|2021-12-17 14:15:00|63838.1|63828.1|63835.9|63825.9|63841.9|63828.5|63829.4|63815.8|656
1639750800000|2021-12-17 14:20:00|63836.1|63826.1|63851.7|63831.7|63854.2|63839.7|63835.9|63821.5|691
1639751100000|2021-12-17 14:25:00|63846.7|63836.7|63852.1|63842.1|63858.4|63842.6|63844|63830.2|667
1639751400000|2021-12-17 14:30:00|63851.9|63841.9|63859.2|63839.2|63864.7|63847.4|63850.4|63830.8|790
1639751700000|2021-12-17 14:35:00|63859|63839|63847.6|63837.6|63864.6|63848.8|63846.6|63830.9|796
1639752000000|2021-12-17 14:40:00|63847.4|63837.4|63847.5|63837.5|63855.4|63840.1|63844.2|63829.1|682
1639752300000|2021-12-17 14:45:00|63847.4|63837.4|63859.3|63839.3|63861.4|63846.2|63844.8|63829.8|819
1639752600000|2021-12-17 14:50:00|63859.2|63839.2|63850.7|63840.7|63860.5|63845.7|63844.3|63829.6|790
1639752900000|2021-12-17 14:55:00|63850.4|63840.4|63856.6|63836.6|63860.9|63845.1|63850.4|63834.4|661
1639753200000|2021-12-17 15:00:00|63856.4|63836.4|63852.1|63842.1|63863|63846.6|63851.7|63836.4|623
1639753500000|2021-12-17 15:05:00|63852.3|63842.3|63854.7|63844.7|63863.8|63849.3|63852|63838.6|691
1639753800000|2021-12-17 15:10:00|63854.6|63844.6|63865|63855|63871.3|63856.9|63854.4|63840.9|621
1639754100000|2021-12-17 15:15:00|63865.2|63855.2|63870.6|63850.6|63870.6|63859.5|63856.9|63841.5|819
1639754400000|2021-12-17 15:20:00|63870.3|63850.3|63880.7|63860.7|63880.7|63867.4|63865.3|63849.8|586
1639754700000|2021-12-17 15:25:00|63880.6|63860.6|63869.1|63859.1|63880.8|63866.2|63868.3|63853.4|741
1639755000000|2021-12-17 15:30:00|63868.8|63858.8|63861.1|63851.1|63877.4|63862.6|63858.5|63843.2|672
1639755300000|2021-12-17 15:35:00|63860.8|63850.8|63852.9|63832.9|63868.1|63853.5|63847.4|63831.2|799
1639755600000|2021-12-17 15:40:00|63852.4|63832.4|63852.7|63832.7|63853.8|63839|63836.7|63822|630
1639755900000|2021-12-17 15:45:00|63852.6|63832.6|63837.1|63827.1|63852.7|63837.9|63836.7|63821.5|595
1639756200000|2021-12-17 15:50:00|63836.9|63826.9|63852.7|63842.7|63856.1|63843.4|63836.7|63826.7|666
1639756500000|2021-12-17 15:55:00|63852.6|63842.6|63860.1|63840.1|63864.5|63849.5|63847.9|63832.6|807
1639756800000|2021-12-17 16:00:00|63860|63840|63861.2|63841.2|63864.5|63850|63853.8|63836.4|691
1639757100000|2021-12-17 16:05:00|63861.3|63841.3|63859.3|63849.3|63866.8|63849.5|63855.7|63838.9|584
1639757400000|2021-12-17 16:10:00|63859.1|63849.1|63858.8|63848.8|63870.4|63852.4|63857.8|63843.3|679
1639757700000|2021-12-17 16:15:00|63857.8|63847.8|63867.4|63847.4|63870.9|63856.1|63853.9|63839.6|585
1639758000000|2021-12-17 16:20:00|63867.3|63847.3|63869|63859|63874.1|63859.8|63861.9|63845.9|550
1639758300000|2021-12-17 16:25:00|63869.2|63859.2|63847.9|63837.9|63876.9|63861.7|63845.5|63826.8|603
1639758600000|2021-12-17 16:30:00|63848|63838|63854|63844|63858.7|63844.1|63844.4|63828.9|515
1639758900000|2021-12-17 16:35:00|63854.1|63844.1|63855.4|63835.4|63859.4|63844.4|63848.1|63832.7|617
1639759200000|2021-12-17 16:40:00|63855.5|63835.5|63861.2|63841.2|63863.6|63849|63855.4|63835.4|521
1639759500000|2021-12-17 16:45:00|63861|63841|63865.6|63845.6|63866|63852.2|63851.4|63838.7|634
1639759800000|2021-12-17 16:50:00|63865.5|63845.5|63847.3|63837.3|63865.5|63850.5|63845.8|63832.5|521
1639760100000|2021-12-17 16:55:00|63847|63837|63846.8|63836.8|63855|63841.7|63846.1|63832.5|494
1639760400000|2021-12-17 17:00:00|63847.1|63837.1|63865.6|63845.6|63866.7|63851.6|63847|63832.6|545
1639760700000|2021-12-17 17:05:00|63865.7|63845.7|63861.8|63841.8|63866.5|63851.4|63858.5|63841.7|315
1639761000000|2021-12-17 17:10:00|63861.9|63841.9|63856.5|63836.5|63864.7|63849.1|63852.3|63836.4|416
1639761300000|2021-12-17 17:15:00|63856.6|63836.6|63857|63837|63861.3|63842.9|63848.2|63832|442
1639761600000|2021-12-17 17:20:00|63856.8|63836.8|63851.7|63841.7|63857.7|63843.3|63849.8|63835.1|392
1639761900000|2021-12-17 17:25:00|63857|63837|63847.1|63837.1|63862.9|63847.8|63847|63832.1|417
1639762200000|2021-12-17 17:30:00|63846.8|63836.8|63851.7|63831.7|63853.6|63838.9|63843.2|63826.5|425
1639762500000|2021-12-17 17:35:00|63851.6|63831.6|63848.6|63838.6|63857.7|63842.3|63845.8|63830.1|432
1639762800000|2021-12-17 17:40:00|63848.5|63838.5|63850.8|63830.8|63853.7|63838.9|63845.8|63830.7|395
1639763100000|2021-12-17 17:45:00|63850.9|63830.9|63848.6|63838.6|63853.4|63838.6|63845.7|63830|525
1639763400000|2021-12-17 17:50:00|63848.8|63838.8|63847.4|63837.4|63855.1|63840.2|63846.4|63832.1|498
1639763700000|2021-12-17 17:55:00|63847.5|63837.5|63852.1|63832.1|63853.4|63838.4|63846.7|63830.3|475
1639764000000|2021-12-17 18:00:00|63852.4|63832.4|63844.7|63834.7|63853|63838.1|63842.2|63827.7|500
1639764300000|2021-12-17 18:05:00|63844.6|63834.6|63853.3|63833.3|63853.5|63838.2|63844.5|63829.6|354
1639764600000|2021-12-17 18:10:00|63853.7|63833.7|63845.8|63835.8|63859.4|63846.2|63844.5|63829.2|340
1639764900000|2021-12-17 18:15:00|63845.7|63835.7|63848.8|63838.8|63855.8|63840.9|63845.6|63830|447
1639765200000|2021-12-17 18:20:00|63853.9|63833.9|63849.5|63839.5|63855.6|63841.4|63847.5|63831.7|507
1639765500000|2021-12-17 18:25:00|63849.6|63839.6|63849.9|63839.9|63857.7|63842.9|63847.6|63831.4|562
1639765800000|2021-12-17 18:30:00|63849.8|63839.8|63852.9|63842.9|63857.7|63843|63845.1|63830.6|459
1639766100000|2021-12-17 18:35:00|63853.5|63843.5|63859.7|63839.7|63863.2|63848.3|63852.2|63836.9|436
1639766400000|2021-12-17 18:40:00|63860|63840|63849.6|63839.6|63860.4|63845.5|63849.4|63834.6|461
1639766700000|2021-12-17 18:45:00|63849.9|63839.9|63843.9|63833.9|63852.6|63840|63843.4|63828.4|376
1639767000000|2021-12-17 18:50:00|63843.8|63833.8|63851.7|63831.7|63851.7|63835.4|63843.5|63826.6|402
1639767300000|2021-12-17 18:55:00|63851.9|63831.9|63853.8|63843.8|63858.3|63844.2|63845.5|63830.6|408
1639767600000|2021-12-17 19:00:00|63853.7|63843.7|63858.1|63838.1|63860.7|63846.2|63850.8|63835.8|304
1639767900000|2021-12-17 19:05:00|63857.9|63837.9|63860|63840|63861.4|63845.5|63854.7|63837.9|208
1639768200000|2021-12-17 19:10:00|63860.1|63840.1|63861.3|63841.3|63862.1|63846.4|63856.4|63839.8|295
1639768500000|2021-12-17 19:15:00|63861.2|63841.2|63858.7|63838.7|63861.6|63844.7|63853.5|63837.5|292
1639768800000|2021-12-17 19:20:00|63859.3|63839.3|63856.3|63846.3|63861.6|63846.3|63853.9|63838.7|293
1639769100000|2021-12-17 19:25:00|63856.2|63846.2|63861.9|63851.9|63867|63851.9|63855.6|63840.1|288
1639769400000|2021-12-17 19:30:00|63861.8|63851.8|63859.7|63849.7|63867.8|63852.8|63857.9|63842.7|360
1639769700000|2021-12-17 19:35:00|63864.8|63844.8|63862.2|63842.2|63866.2|63851.3|63856.5|63841.7|294
1639770000000|2021-12-17 19:40:00|63856.7|63846.7|63861.3|63841.3|63862.1|63847|63856.5|63839.5|226
1639770300000|2021-12-17 19:45:00|63861.4|63841.4|63861|63841|63861.4|63841.4|63858.7|63838.7|255
1639770600000|2021-12-17 19:50:00|63861.1|63841.1|63866.4|63846.4|63866.9|63846.9|63861.1|63841.1|252
1639770900000|2021-12-17 19:55:00|63866.3|63846.3|63863.6|63843.6|63866.4|63850.4|63860.2|63841.8|302
1639771200000|2021-12-17 20:00:00|63864.1|63844.1|63863.9|63843.9|63865|63845|63861.5|63841.5|425
1639771500000|2021-12-17 20:05:00|63864|63844|63863.4|63843.4|63864.4|63844.4|63862.4|63842.4|305
1639771800000|2021-12-17 20:10:00|63863.3|63843.3|63864.4|63844.4|63864.7|63847.4|63857.4|63842.1|312
1639772100000|2021-12-17 20:15:00|63864.3|63844.3|63862.1|63842.1|63866.3|63851.2|63857.7|63837.7|393
1639772400000|2021-12-17 20:20:00|63861.9|63841.9|63863.3|63843.3|63863.3|63843.3|63861.1|63841.1|272
1639772700000|2021-12-17 20:25:00|63862.8|63842.8|63864.3|63844.3|63866.5|63846.5|63862.7|63842.7|257
1639773000000|2021-12-17 20:30:00|63864.2|63844.2|63858.8|63838.8|63867.7|63847.7|63858.1|63838.1|307
1639773300000|2021-12-17 20:35:00|63858.9|63838.9|63865.5|63845.5|63865.6|63845.6|63858.3|63838.3|375
1639773600000|2021-12-17 20:40:00|63865.8|63845.8|63868.2|63848.2|63868.8|63848.8|63862|63842|455
1639773900000|2021-12-17 20:45:00|63868.3|63848.3|63871.7|63851.7|63872.6|63852.6|63867.7|63847.7|268
1639774200000|2021-12-17 20:50:00|63871.6|63851.6|63879.2|63859.2|63882.5|63862.5|63871.1|63851.1|456
1639774500000|2021-12-17 20:55:00|63879.7|63859.7|63888.2|63868.2|63889.2|63869.2|63877.2|63857.2|510
1639774800000|2021-12-17 21:00:00|63888.3|63868.3|63889|63869|63895.2|63875.2|63886|63866|550
1639775100000|2021-12-17 21:05:00|63888.9|63868.9|63893.7|63873.7|63894|63874|63888.6|63868.6|516
1639775400000|2021-12-17 21:10:00|63893.6|63873.6|63893.7|63873.7|63897.5|63877.5|63891.2|63871.2|301
1639775700000|2021-12-17 21:15:00|63893.6|63873.6|63888.4|63868.4|63895.3|63875.3|63887.4|63867.4|368
1639776000000|2021-12-17 21:20:00|63888.5|63868.5|63882|63862|63891.9|63871.9|63881.3|63861.3|216
1639776300000|2021-12-17 21:25:00|63882.4|63862.4|63885.5|63865.5|63887.1|63867.1|63880.8|63860.8|207
1639776600000|2021-12-17 21:30:00|63886.1|63866.1|63889.1|63869.1|63892.9|63872.9|63884.4|63864.4|377
1639776900000|2021-12-17 21:35:00|63888.8|63868.8|63887.5|63867.5|63888.9|63868.9|63886.8|63866.8|361
1639777200000|2021-12-17 21:40:00|63887.3|63867.3|63891.2|63871.2|63891.5|63871.5|63884|63864|301
1639777500000|2021-12-17 21:45:00|63890.7|63870.7|63894.6|63874.6|63905.5|63880.9|63890.7|63864.5|231
1639777800000|2021-12-17 21:50:00|63894.4|63874.4|63898.1|63878.1|63912.8|63878.4|63890.7|63860.8|153
1639778100000|2021-12-17 21:55:00|63895.2|63875.2|63907.2|63863.1|63915.5|63877.1|63895|63854.5|243
1639947600000|2021-12-19 21:00:00|63880|63858|63876.6|63854.6|63889|63867|63876.6|63854.6|20
1639947900000|2021-12-19 21:05:00|63888.7|63866.7|63877.4|63855.4|63888.7|63866.7|63876.6|63854.6|19
1639948200000|2021-12-19 21:10:00|63879.1|63857.1|63876.6|63854.6|63889.1|63867.1|63876.6|63854.6|14
1639948500000|2021-12-19 21:15:00|63888.7|63866.7|63888.9|63866.9|63922.6|63866.9|63876.4|63831.9|30
1639948800000|2021-12-19 21:20:00|63889.1|63867.1|63876.5|63854.5|63927.1|63867.1|63876.3|63830.1|18
1639949100000|2021-12-19 21:25:00|63876.3|63854.3|63876.3|63854.3|63886.8|63864.8|63876.3|63854.3|6
1639949400000|2021-12-19 21:30:00|63877.8|63855.8|63884|63862|63889|63867|63876.3|63854.3|11
1639949700000|2021-12-19 21:35:00|63876.4|63854.4|63876.3|63854.3|63889|63867|63876.3|63854.3|24
1639950000000|2021-12-19 21:40:00|63889|63867|63875.9|63853.9|63889|63867|63875.9|63853.9|9
1639950300000|2021-12-19 21:45:00|63877.3|63855.3|63885.5|63863.5|63889|63867|63875.9|63853.9|30
1639950600000|2021-12-19 21:50:00|63876.3|63854.3|63875.9|63853.9|63887.6|63865.6|63875.9|63853.9|38
1639950900000|2021-12-19 21:55:00|63889|63867|63877.9|63855.9|63889|63867|63866.1|63844.1|40
1639951200000|2021-12-19 22:00:00|63872.6|63850.6|63881.6|63859.6|63885.5|63863.5|63872|63850|53
1639951500000|2021-12-19 22:05:00|63877.9|63855.9|63886.6|63844.6|63922.4|63861.3|63873.6|63836|104
1639951800000|2021-12-19 22:10:00|63892.7|63826.1|63901.3|63843.7|63913.8|63855.4|63880.4|63800|165
1639952100000|2021-12-19 22:15:00|63890.4|63851.8|63895.5|63847.4|63898.8|63851.8|63888.3|63838.1|145
1639952400000|2021-12-19 22:20:00|63886.2|63847.6|63891|63834.4|63901.3|63848.9|63879.2|63834.4|104
1639952700000|2021-12-19 22:25:00|63888.4|63846.2|63896.6|63834.6|63897|63848.9|63881.7|63834.6|173
1639953000000|2021-12-19 22:30:00|63889|63847.4|63885|63852.8|63895.1|63859.9|63875.1|63846.7|238
1639953300000|2021-12-19 22:35:00|63878.9|63858.9|63887.7|63856.8|63890.2|63864.4|63876.3|63849.5|227
1639953600000|2021-12-19 22:40:00|63888.5|63856.2|63877.9|63857.9|63892.1|63862.2|63874.4|63849.1|180
1639953900000|2021-12-19 22:45:00|63877.3|63857.3|63883.4|63852.8|63890|63862.4|63875.5|63848.3|155
1639954200000|2021-12-19 22:50:00|63884|63852.6|63883.1|63863.1|63899.2|63864.1|63874.2|63835.2|323
1639954500000|2021-12-19 22:55:00|63883|63863|63888.4|63856.1|63889.4|63867|63877.1|63852.5|212
1639954800000|2021-12-19 23:00:00|63883.7|63863.7|63880.9|63860.9|63890|63864.7|63878.8|63854.2|413
1639955100000|2021-12-19 23:05:00|63881.1|63861.1|63884.5|63864.5|63890.3|63866.3|63878.3|63852.6|260
1639955400000|2021-12-19 23:10:00|63881.5|63861.5|63887.1|63856.9|63896.5|63863.7|63879.7|63849.3|178
1639955700000|2021-12-19 23:15:00|63882.5|63862.5|63890.5|63854.8|63895.2|63863.3|63879.5|63850.3|151
1639956000000|2021-12-19 23:20:00|63890.6|63854|63883.3|63863.3|63892.4|63863.7|63879.9|63851.7|190
1639956300000|2021-12-19 23:25:00|63883.8|63863.8|63887.6|63867.6|63896.8|63868.1|63881|63854|279
1639956600000|2021-12-19 23:30:00|63887.7|63867.7|63887.8|63867.8|63893.3|63869.1|63886.4|63860.2|139
1639956900000|2021-12-19 23:35:00|63888.1|63868.1|63886.8|63866.8|63888.4|63868.4|63885.8|63865.8|141
1639957200000|2021-12-19 23:40:00|63886.9|63866.9|63890.3|63858.4|63891.1|63867.8|63883.3|63857.7|165
1639957500000|2021-12-19 23:45:00|63890.4|63857.9|63893.2|63857.5|63893.3|63865.4|63882.4|63856.4|225
1639957800000|2021-12-19 23:50:00|63893.7|63856.4|63889.7|63859.2|63894.3|63865.4|63881.8|63853.2|202
1639958100000|2021-12-19 23:55:00|63884.4|63859|63886.3|63866.3|63894.1|63866.9|63881.5|63853.9|182
1639958400000|2021-12-20 00:00:00|63886.4|63866.4|63892.4|63872.4|63892.9|63872.9|63886.4|63866.4|308
1639958700000|2021-12-20 00:05:00|63892.3|63872.3|63890.2|63870.2|63893|63873|63889.7|63869.7|188
1639959000000|2021-12-20 00:10:00|63890.3|63870.3|63892.4|63872.4|63895.3|63875.3|63889.9|63869.9|246
1639959300000|2021-12-20 00:15:00|63892.3|63872.3|63892|63872|63895.2|63875.2|63891.1|63871.1|268
1639959600000|2021-12-20 00:20:00|63891.3|63871.3|63882.2|63862.2|63894.1|63874.1|63878.3|63858.3|343
1639959900000|2021-12-20 00:25:00|63882.3|63862.3|63878|63858|63884.9|63864.9|63875.8|63855.8|365
1639960200000|2021-12-20 00:30:00|63877.9|63857.9|63882.1|63862.1|63884.5|63864.5|63875.5|63855.5|509
1639960500000|2021-12-20 00:35:00|63882.4|63862.4|63885.1|63865.1|63886.5|63866.5|63881.6|63861.6|387
1639960800000|2021-12-20 00:40:00|63885|63865|63877.4|63857.4|63886.5|63866.5|63877|63857|391
1639961100000|2021-12-20 00:45:00|63877.3|63857.3|63869.5|63849.5|63879.2|63859.2|63857.7|63837.7|393
1639961400000|2021-12-20 00:50:00|63870.5|63850.5|63858.2|63838.2|63872.8|63852.8|63857.3|63837.3|465
1639961700000|2021-12-20 00:55:00|63854.2|63834.2|63855.8|63835.8|63856.8|63836.8|63849.4|63829.4|441
1639962000000|2021-12-20 01:00:00|63855.2|63835.2|63861.4|63841.4|63864.8|63844.8|63854.5|63834.5|632
1639962300000|2021-12-20 01:05:00|63862.2|63842.2|63865.2|63845.2|63865.6|63847.9|63856.8|63836.8|438
1639962600000|2021-12-20 01:10:00|63865.1|63845.1|63861.5|63841.5|63867.3|63847.3|63854.5|63834.5|480
1639962900000|2021-12-20 01:15:00|63861.6|63841.6|63873.4|63853.4|63874.3|63854.3|63859.8|63839.8|556
1639963200000|2021-12-20 01:20:00|63873.5|63853.5|63879.1|63859.1|63880.7|63860.7|63865.9|63850.6|537
1639963500000|2021-12-20 01:25:00|63879.2|63859.2|63883|63863|63887.9|63867.9|63869.3|63854.1|683
1639963800000|2021-12-20 01:30:00|63883.1|63863.1|63898.5|63878.5|63908.1|63888.1|63876.2|63856.2|815
1639964100000|2021-12-20 01:35:00|63898.8|63878.8|63870.7|63850.7|63901.7|63884.6|63865.4|63845.4|754
1639964400000|2021-12-20 01:40:00|63870.6|63850.6|63883.5|63863.5|63886.1|63866.1|63867.4|63847.4|603
1639964700000|2021-12-20 01:45:00|63883.3|63863.3|63872.7|63852.7|63886.2|63866.2|63868.9|63848.9|715
1639965000000|2021-12-20 01:50:00|63872.8|63852.8|63873|63853|63877|63857|63868.6|63848.6|614
1639965300000|2021-12-20 01:55:00|63872.9|63852.9|63874.7|63854.7|63884.7|63864.7|63872.1|63852.1|692
1639965600000|2021-12-20 02:00:00|63874.8|63854.8|63880.5|63860.5|63883.4|63863.4|63866.4|63848.4|642
1639965900000|2021-12-20 02:05:00|63880.3|63860.3|63871.4|63851.4|63884|63867.2|63870.7|63850.7|598
1639966200000|2021-12-20 02:10:00|63871.3|63851.3|63879.2|63859.2|63884|63864|63863.6|63846.1|625
1639966500000|2021-12-20 02:15:00|63878.7|63858.7|63881.7|63861.7|63887.6|63867.6|63871.5|63851.5|577
1639966800000|2021-12-20 02:20:00|63881.6|63861.6|63876.7|63856.7|63885.9|63865.9|63872.5|63854.7|611
1639967100000|2021-12-20 02:25:00|63876.9|63856.9|63868.4|63848.4|63876.9|63859.3|63863.6|63847.4|644
1639967400000|2021-12-20 02:30:00|63868.3|63848.3|63875|63855|63878.2|63860|63865.2|63847.2|530
1639967700000|2021-12-20 02:35:00|63875.2|63855.2|63872.1|63852.1|63879.1|63859.1|63869.6|63849.6|617
1639968000000|2021-12-20 02:40:00|63871.7|63851.7|63874.5|63854.5|63881.7|63865|63868.8|63851.3|588
1639968300000|2021-12-20 02:45:00|63874.6|63854.6|63881.4|63861.4|63882.2|63867|63871.1|63854.5|564
1639968600000|2021-12-20 02:50:00|63881.3|63861.3|63882.2|63862.2|63884.4|63868.5|63872.7|63857.3|647
1639968900000|2021-12-20 02:55:00|63882.3|63862.3|63879.1|63859.1|63887|63868.8|63871.5|63856.7|633
1639969200000|2021-12-20 03:00:00|63879.2|63859.2|63871.2|63861.2|63879.9|63865.1|63867.8|63851.7|598
1639969500000|2021-12-20 03:05:00|63871.1|63861.1|63875.6|63855.6|63881.5|63865.2|63871.1|63854.9|575
1639969800000|2021-12-20 03:10:00|63875.5|63855.5|63875.8|63855.8|63877.9|63861.8|63869|63851|510
1639970100000|2021-12-20 03:15:00|63875.6|63855.6|63881.9|63861.9|63882.3|63862.3|63868.7|63853.3|454
1639970400000|2021-12-20 03:20:00|63881.8|63861.8|63882.7|63862.7|63886.2|63868.5|63878.5|63860.9|492
1639970700000|2021-12-20 03:25:00|63883|63863|63880.9|63860.9|63885|63865|63879|63859|553
1639971000000|2021-12-20 03:30:00|63881|63861|63873.6|63853.6|63881.7|63863.9|63866.7|63852|502
1639971300000|2021-12-20 03:35:00|63873.9|63853.9|63878.2|63858.2|63879|63861.9|63870.8|63853.9|420
1639971600000|2021-12-20 03:40:00|63877.9|63857.9|63874.2|63854.2|63878.4|63862|63868.7|63853.1|444
1639971900000|2021-12-20 03:45:00|63874.6|63854.6|63878.2|63858.2|63878.7|63860.7|63865.5|63851.5|447
1639972200000|2021-12-20 03:50:00|63878.1|63858.1|63877.6|63857.6|63878.6|63862.3|63867.3|63852.3|385
1639972500000|2021-12-20 03:55:00|63877.7|63857.7|63869.1|63859.1|63877.8|63862|63868.9|63854.2|390
1639972800000|2021-12-20 04:00:00|63869|63859|63871.1|63851.1|63874.8|63859.6|63865.3|63848.2|367
1639973100000|2021-12-20 04:05:00|63871|63851|63872.8|63852.8|63875.9|63860.7|63869.2|63850.9|348
1639973400000|2021-12-20 04:10:00|63872.9|63852.9|63870.7|63860.7|63876.2|63861.5|63867.1|63852.5|349
1639973700000|2021-12-20 04:15:00|63871|63861|63869.2|63859.2|63876.3|63862|63868.4|63851.5|374
1639974000000|2021-12-20 04:20:00|63869.3|63859.3|63874|63854|63876.2|63861.1|63869.3|63853.8|413
1639974300000|2021-12-20 04:25:00|63873.9|63853.9|63868.5|63848.5|63873.9|63854.6|63862.8|63847.2|483
1639974600000|2021-12-20 04:30:00|63868.6|63848.6|63870.2|63850.2|63872.3|63857.1|63863.6|63848.5|504
1639974900000|2021-12-20 04:35:00|63870.6|63850.6|63872.5|63852.5|63872.9|63857.6|63865.1|63849.5|454
1639975200000|2021-12-20 04:40:00|63872.6|63852.6|63871.4|63851.4|63874.1|63858|63865.4|63850.3|318
1639975500000|2021-12-20 04:45:00|63871.5|63851.5|63875.6|63855.6|63877.4|63861|63866.1|63851.1|351
1639975800000|2021-12-20 04:50:00|63875.8|63855.8|63877|63857|63877.5|63862.5|63869.3|63854.3|323
1639976100000|2021-12-20 04:55:00|63876.9|63856.9|63880.2|63860.2|63882.3|63867.1|63871.5|63856.3|401
1639976400000|2021-12-20 05:00:00|63880|63860|63881.8|63861.8|63884.8|63864.8|63878.1|63858.1|603
1639976700000|2021-12-20 05:05:00|63881.6|63861.6|63876.1|63856.1|63883.5|63868.3|63870|63854.6|556
1639977000000|2021-12-20 05:10:00|63876.2|63856.2|63876|63856|63878.4|63861|63868.9|63854|489
1639977300000|2021-12-20 05:15:00|63876.2|63856.2|63875.6|63855.6|63877.4|63860.1|63867.5|63852.1|528
1639977600000|2021-12-20 05:20:00|63875.8|63855.8|63875.8|63855.8|63879.5|63859.5|63874.6|63854.6|492
1639977900000|2021-12-20 05:25:00|63875.7|63855.7|63875.8|63855.8|63878|63859.5|63869.3|63852.1|414
1639978200000|2021-12-20 05:30:00|63875.7|63855.7|63882.6|63862.6|63884.5|63868.1|63874.5|63855.7|459
1639978500000|2021-12-20 05:35:00|63882.8|63862.8|63877.2|63857.2|63886.2|63866.9|63876.9|63856.9|436
1639978800000|2021-12-20 05:40:00|63877.1|63857.1|63883.1|63863.1|63885.6|63865.6|63872.5|63854.8|465
1639979100000|2021-12-20 05:45:00|63882.5|63862.5|63880.9|63860.9|63885|63868.7|63877.9|63860.1|456
1639979400000|2021-12-20 05:50:00|63875.9|63865.9|63882.9|63872.9|63897.3|63877.3|63874.1|63857.9|600
1639979700000|2021-12-20 05:55:00|63882.8|63872.8|63871.8|63851.8|63889.2|63872.9|63865.8|63848.9|774
1639980000000|2021-12-20 06:00:00|63872.1|63852.1|63877.8|63857.8|63881.2|63862.2|63864.7|63849.8|613
1639980300000|2021-12-20 06:05:00|63877.9|63857.9|63875.7|63855.7|63881.4|63866.5|63870.7|63855.6|411
1639980600000|2021-12-20 06:10:00|63875.6|63855.6|63886.1|63866.1|63889.1|63873.5|63868.5|63853.5|683
1639980900000|2021-12-20 06:15:00|63886.4|63866.4|63882.2|63862.2|63888.2|63872.9|63875.7|63860.2|361
1639981200000|2021-12-20 06:20:00|63882.3|63862.3|63880.4|63870.4|63885.5|63870.6|63875|63860|414
1639981500000|2021-12-20 06:25:00|63880.6|63870.6|63891.7|63871.7|63891.7|63874.4|63878.8|63862.3|519
1639981800000|2021-12-20 06:30:00|63891.3|63871.3|63889.6|63869.6|63891.5|63876.4|63879.9|63863.3|593
1639982100000|2021-12-20 06:35:00|63889.9|63869.9|63883.2|63873.2|63890.3|63875.3|63881.8|63867.5|453
1639982400000|2021-12-20 06:40:00|63883.1|63873.1|63881.6|63871.6|63893.2|63877|63880.5|63866.6|433
1639982700000|2021-12-20 06:45:00|63881.7|63871.7|63880.7|63870.7|63889.1|63874.1|63880.1|63865.2|323
1639983000000|2021-12-20 06:50:00|63880.8|63870.8|63874.5|63864.5|63886.6|63871.1|63874|63858.9|503
1639983300000|2021-12-20 06:55:00|63873.3|63863.3|63871.9|63861.9|63880.8|63866.9|63870|63855.4|543
1639983600000|2021-12-20 07:00:00|63871.8|63861.8|63878.8|63868.8|63887.2|63869.8|63871.4|63858.7|534
1639983900000|2021-12-20 07:05:00|63883.6|63863.6|63892.7|63872.7|63892.7|63877.4|63879.7|63862.7|532
1639984200000|2021-12-20 07:10:00|63887.8|63877.8|63889.6|63879.6|63898.9|63884.2|63887.8|63872.9|623
1639984500000|2021-12-20 07:15:00|63889.7|63879.7|63887.4|63877.4|63894.5|63879.9|63883.1|63867.5|616
1639984800000|2021-12-20 07:20:00|63887.6|63877.6|63890.4|63880.4|63894.6|63880.4|63880.1|63864.9|640
1639985100000|2021-12-20 07:25:00|63890.6|63880.6|63904.3|63894.3|63911.8|63896.6|63887.1|63871.9|690
1639985400000|2021-12-20 07:30:00|63903.6|63893.6|63899.3|63889.3|63909.9|63896.1|63899.3|63884.4|501
1639985700000|2021-12-20 07:35:00|63904|63884|63899.3|63879.3|63904.4|63889.4|63889.7|63874.3|551
1639986000000|2021-12-20 07:40:00|63900.2|63880.2|63891.8|63881.8|63902.3|63887.8|63890.7|63875.7|402
1639986300000|2021-12-20 07:45:00|63891.9|63881.9|63890|63880|63898.4|63884|63885.8|63871|479
1639986600000|2021-12-20 07:50:00|63895.1|63875.1|63883.5|63873.5|63895.1|63880.1|63880.6|63870.6|411
1639986900000|2021-12-20 07:55:00|63883.4|63873.4|63888.6|63878.6|63893.9|63879.9|63878.6|63863.8|636
1639987200000|2021-12-20 08:00:00|63889.1|63879.1|63888.8|63878.8|63897.4|63882.5|63884.2|63869.4|621
1639987500000|2021-12-20 08:05:00|63888.7|63878.7|63888.8|63878.8|63897.9|63883|63887.8|63872.9|524
1639987800000|2021-12-20 08:10:00|63888.9|63878.9|63889.6|63879.6|63895.4|63881.1|63883.8|63869.1|457
1639988100000|2021-12-20 08:15:00|63889.8|63879.8|63885.5|63875.5|63895.1|63880.2|63884.8|63870.3|444
1639988400000|2021-12-20 08:20:00|63885.6|63875.6|63894.1|63884.1|63902.1|63887.8|63874.7|63861|582
1639988700000|2021-12-20 08:25:00|63894.5|63884.5|63901.4|63881.4|63903.8|63888.7|63890|63876.2|511
1639989000000|2021-12-20 08:30:00|63901.5|63881.5|63898|63878|63903.1|63888.1|63888.1|63873.3|586
1639989300000|2021-12-20 08:35:00|63897.9|63877.9|63877.3|63867.3|63898.2|63878.2|63876.9|63860|676
1639989600000|2021-12-20 08:40:00|63877.4|63867.4|63876.8|63856.8|63885.6|63869.2|63870.7|63855.6|589
1639989900000|2021-12-20 08:45:00|63877|63857|63870.7|63850.7|63881.5|63866.4|63862.5|63847.6|609
1639990200000|2021-12-20 08:50:00|63870.8|63850.8|63872.5|63852.5|63876.7|63859.8|63866.8|63850.5|611
1639990500000|2021-12-20 08:55:00|63872.6|63852.6|63865.5|63855.5|63872.9|63857.4|63861.7|63846.1|614
1639990800000|2021-12-20 09:00:00|63865.6|63855.6|63873.4|63853.4|63875.7|63862.2|63861.1|63847.1|575
1639991100000|2021-12-20 09:05:00|63873.5|63853.5|63871|63861|63876.5|63862.5|63867.5|63852.1|490
1639991400000|2021-12-20 09:10:00|63871.1|63861.1|63882.7|63862.7|63882.8|63867.1|63870.3|63857.5|457
1639991700000|2021-12-20 09:15:00|63882.5|63862.5|63879|63859|63884.9|63870.3|63873.8|63858.1|414
1639992000000|2021-12-20 09:20:00|63878.9|63858.9|63888.5|63868.5|63888.9|63874.2|63871.5|63856.3|551
1639992300000|2021-12-20 09:25:00|63888.6|63868.6|63879.9|63869.9|63889.1|63873.8|63879|63864.3|455
1639992600000|2021-12-20 09:30:00|63880|63870|63889.1|63869.1|63889.3|63873.1|63874.5|63859.6|475
1639992900000|2021-12-20 09:35:00|63889.2|63869.2|63876.4|63856.4|63889.2|63873.1|63865.1|63850.5|530
1639993200000|2021-12-20 09:40:00|63876.2|63856.2|63879|63859|63881.6|63864.2|63874.2|63856.1|404
1639993500000|2021-12-20 09:45:00|63879.1|63859.1|63884.6|63874.6|63896.2|63879.7|63877.2|63857.2|531
1639993800000|2021-12-20 09:50:00|63884.7|63874.7|63886.3|63866.3|63899.4|63879.4|63881.1|63866|576
1639994100000|2021-12-20 09:55:00|63886.2|63866.2|63886.2|63866.2|63890.5|63873.6|63878.5|63862.4|423
1639994400000|2021-12-20 10:00:00|63886.1|63866.1|63894.8|63874.8|63896.4|63881.1|63878.7|63863.4|660
1639994700000|2021-12-20 10:05:00|63889.9|63879.9|63887.2|63877.2|63895.5|63880.4|63882.8|63868.3|461
1639995000000|2021-12-20 10:10:00|63887.6|63877.6|63894.5|63874.5|63896.2|63880.8|63885.9|63870.8|469
1639995300000|2021-12-20 10:15:00|63894.1|63874.1|63891.2|63871.2|63894.1|63878.7|63885.6|63870.6|481
1639995600000|2021-12-20 10:20:00|63887.2|63877.2|63883.6|63863.6|63893.2|63878.5|63879.7|63863.4|594
1639995900000|2021-12-20 10:25:00|63883.8|63863.8|63873.1|63863.1|63890.5|63874.5|63872|63856.8|562
1639996200000|2021-12-20 10:30:00|63873.3|63863.3|63879.8|63859.8|63883.6|63867.5|63873.1|63858.9|541
1639996500000|2021-12-20 10:35:00|63880|63860|63876.8|63856.8|63881.1|63865.6|63868.5|63852.4|477
1639996800000|2021-12-20 10:40:00|63876.9|63856.9|63876.8|63856.8|63880.1|63864.2|63871|63855.9|464
1639997100000|2021-12-20 10:45:00|63876.9|63856.9|63857.9|63847.9|63879.3|63863.8|63857.8|63841.8|490
1639997400000|2021-12-20 10:50:00|63857.6|63847.6|63855.8|63835.8|63864.5|63849.5|63850.5|63834.7|490
1639997700000|2021-12-20 10:55:00|63855.5|63835.5|63865.2|63855.2|63871|63855.3|63850.8|63835.5|394
1639998000000|2021-12-20 11:00:00|63865.3|63855.3|63870|63850|63881.5|63866.4|63865.3|63846.9|518
1639998300000|2021-12-20 11:05:00|63869.9|63849.9|63873.3|63853.3|63878|63863.1|63863.5|63847.3|528
1639998600000|2021-12-20 11:10:00|63873.4|63853.4|63862.1|63842.1|63875.7|63860.4|63852.6|63838.2|452
1639998900000|2021-12-20 11:15:00|63862.2|63842.2|63869.7|63849.7|63869.8|63855|63854|63839.5|339
1639999200000|2021-12-20 11:20:00|63864.6|63854.6|63870.5|63850.5|63871.9|63857.6|63863.2|63848.4|240
1639999500000|2021-12-20 11:25:00|63870.8|63850.8|63870.6|63860.6|63874.8|63861.5|63867.3|63850.2|315
1639999800000|2021-12-20 11:30:00|63870|63860|63872.8|63862.8|63877.8|63863.4|63869.2|63855.2|330
1640000100000|2021-12-20 11:35:00|63872.9|63862.9|63867|63857|63879.3|63864.4|63866.6|63853.3|333
1640000400000|2021-12-20 11:40:00|63872.1|63852.1|63869.1|63859.1|63873|63859.6|63861.4|63847.2|310
1640000700000|2021-12-20 11:45:00|63869.2|63859.2|63871.4|63861.4|63871.6|63861.6|63868.3|63858.3|212
1640001000000|2021-12-20 11:50:00|63871.8|63861.8|63869.4|63859.4|63875.7|63862.8|63867.5|63853.9|238
1640001300000|2021-12-20 11:55:00|63869.3|63859.3|63881.4|63871.4|63887.2|63872.4|63869.3|63855.7|392
1640001600000|2021-12-20 12:00:00|63886.1|63866.1|63880.2|63860.2|63890.3|63870.3|63869.4|63853.2|580
1640001900000|2021-12-20 12:05:00|63879.9|63859.9|63895.3|63875.3|63900.1|63885.2|63879.9|63859.9|440
1640002200000|2021-12-20 12:10:00|63895.4|63875.4|63890.3|63870.3|63895.4|63881|63886.2|63869.9|447
1640002500000|2021-12-20 12:15:00|63890.4|63870.4|63891.3|63871.3|63893.4|63875.6|63885.6|63867.2|372
1640002800000|2021-12-20 12:20:00|63891.5|63871.5|63889.3|63869.3|63891.6|63871.6|63884.5|63864.5|448
1640003100000|2021-12-20 12:25:00|63889.4|63869.4|63889|63879|63894.2|63879.8|63887.8|63868.9|378
1640003400000|2021-12-20 12:30:00|63888.9|63878.9|63880.2|63860.2|63897.2|63878.9|63877.9|63857.9|482
1640003700000|2021-12-20 12:35:00|63880.3|63860.3|63883.1|63863.1|63886.4|63866.4|63880.3|63860.3|474
1640004000000|2021-12-20 12:40:00|63883.3|63863.3|63883.9|63863.9|63884.3|63864.3|63876.8|63856.8|486
1640004300000|2021-12-20 12:45:00|63883.8|63863.8|63878.2|63858.2|63888.3|63869.9|63877.1|63857.5|514
1640004600000|2021-12-20 12:50:00|63877.5|63857.5|63872.4|63852.4|63877.7|63862.7|63866.6|63846.6|464
1640004900000|2021-12-20 12:55:00|63872.2|63852.2|63868.6|63848.6|63872.7|63857.6|63865.1|63848.5|475
1640005200000|2021-12-20 13:00:00|63868.7|63848.7|63882.6|63862.6|63887|63871.7|63862.3|63847.1|799
1640005500000|2021-12-20 13:05:00|63882|63862|63887.5|63867.5|63887.5|63868|63877.6|63860.3|612
1640005800000|2021-12-20 13:10:00|63887.4|63867.4|63874.8|63854.8|63888.3|63868.3|63874.5|63854.5|599
1640006100000|2021-12-20 13:15:00|63874.3|63854.3|63872.3|63852.3|63875.7|63858.8|63864.4|63849.1|573
1640006400000|2021-12-20 13:20:00|63871.7|63851.7|63860.4|63840.4|63871.7|63854.1|63859.9|63839.9|568
1640006700000|2021-12-20 13:25:00|63860.7|63840.7|63874.7|63854.7|63875.4|63860.5|63859.1|63840.7|576
1640007000000|2021-12-20 13:30:00|63874.8|63854.8|63882.7|63862.7|63884.3|63869.9|63869.3|63853.1|584
1640007300000|2021-12-20 13:35:00|63882.5|63862.5|63888.2|63868.2|63890.1|63874.9|63876.8|63860.3|594
1640007600000|2021-12-20 13:40:00|63888.1|63868.1|63878.8|63868.8|63890.2|63875.3|63877.6|63862.6|490
1640007900000|2021-12-20 13:45:00|63878.7|63868.7|63874.3|63864.3|63883.4|63868.9|63873.2|63857.5|517
1640008200000|2021-12-20 13:50:00|63874.2|63864.2|63872|63862|63879.5|63864.8|63871.4|63856.3|505
1640008500000|2021-12-20 13:55:00|63871.9|63861.9|63875.5|63855.5|63879.7|63865|63866.6|63849.2|639
1640008800000|2021-12-20 14:00:00|63875.1|63855.1|63870.4|63850.4|63875.4|63860.1|63860.2|63844.9|534
1640009100000|2021-12-20 14:05:00|63865.6|63855.6|63850.4|63840.4|63870.2|63855.6|63850.4|63835.4|574
1640009400000|2021-12-20 14:10:00|63850.5|63840.5|63860.5|63840.5|63860.5|63847.1|63843.3|63827.7|555
1640009700000|2021-12-20 14:15:00|63860.3|63840.3|63854.8|63834.8|63863.3|63848|63849.5|63834.2|533
1640010000000|2021-12-20 14:20:00|63854.6|63834.6|63850.6|63840.6|63858.3|63843|63843.5|63828.3|625
1640010300000|2021-12-20 14:25:00|63850.7|63840.7|63841.4|63831.4|63857.5|63842.6|63841.3|63826.2|596
1640010600000|2021-12-20 14:30:00|63841.6|63831.6|63845.8|63825.8|63850|63834.1|63838.2|63820.7|753
1640010900000|2021-12-20 14:35:00|63846.1|63826.1|63837.9|63827.9|63850.3|63835.3|63833.3|63818.2|642
1640011200000|2021-12-20 14:40:00|63838|63828|63839.4|63829.4|63851.1|63835.1|63837|63821.5|721
1640011500000|2021-12-20 14:45:00|63839.6|63829.6|63838.6|63828.6|63849.6|63834.9|63834.6|63819.3|734
1640011800000|2021-12-20 14:50:00|63838.8|63828.8|63839.9|63829.9|63853.1|63838|63838.1|63823.9|716
1640012100000|2021-12-20 14:55:00|63840.5|63830.5|63849.8|63829.8|63851.5|63836.3|63835.5|63820.2|659
1640012400000|2021-12-20 15:00:00|63849.9|63829.9|63848.6|63828.6|63856|63836.8|63844|63825.6|713
1640012700000|2021-12-20 15:05:00|63849.2|63829.2|63849.8|63829.8|63852.4|63834.3|63840.3|63823.2|697
1640013000000|2021-12-20 15:10:00|63850.5|63830.5|63844.4|63824.4|63853.7|63837.9|63838.3|63823.4|606
1640013300000|2021-12-20 15:15:00|63844.2|63824.2|63842|63822|63848.6|63833.5|63834.5|63819.5|544
1640013600000|2021-12-20 15:20:00|63841.9|63821.9|63836.8|63826.8|63843.2|63827.1|63833.4|63818|576
1640013900000|2021-12-20 15:25:00|63836.6|63826.6|63842.9|63832.9|63849.2|63834.4|63836.6|63820.9|603
1640014200000|2021-12-20 15:30:00|63843.1|63833.1|63837.1|63827.1|63848.7|63834.4|63834.1|63819.3|596
1640014500000|2021-12-20 15:35:00|63837.2|63827.2|63841|63831|63847.7|63832.5|63832.7|63817.6|539
1640014800000|2021-12-20 15:40:00|63840.9|63830.9|63848.2|63828.2|63850.9|63835.1|63840.9|63826.4|576
1640015100000|2021-12-20 15:45:00|63848|63828|63855.7|63835.7|63858.4|63842.7|63841.9|63826.6|640
1640015400000|2021-12-20 15:50:00|63856|63836|63866.4|63846.4|63876.5|63861.1|63852.3|63835.5|644
1640015700000|2021-12-20 15:55:00|63866.3|63846.3|63856.8|63846.8|63868.9|63853.8|63856.2|63841.4|598
1640016000000|2021-12-20 16:00:00|63856.9|63846.9|63857.5|63847.5|63863.3|63848.5|63851.7|63836.7|552
1640016300000|2021-12-20 16:05:00|63857.6|63847.6|63849.6|63839.6|63859.5|63847.6|63845.6|63831.4|488
1640016600000|2021-12-20 16:10:00|63849.8|63839.8|63859.6|63849.6|63863.8|63849.9|63847.7|63832.9|455
1640016900000|2021-12-20 16:15:00|63859.5|63849.5|63849.1|63839.1|63861.1|63849.5|63847.8|63832.8|524
1640017200000|2021-12-20 16:20:00|63849|63839|63845.1|63825.1|63854.9|63839.7|63839.7|63825.1|419
1640017500000|2021-12-20 16:25:00|63845.2|63825.2|63839.5|63829.5|63849|63833.1|63838|63824.8|400
1640017800000|2021-12-20 16:30:00|63839.2|63829.2|63849.2|63829.2|63849.5|63834.1|63836.4|63821.7|543
1640018100000|2021-12-20 16:35:00|63849|63829|63848.6|63838.6|63853.9|63838.6|63843.7|63827.6|501
1640018400000|2021-12-20 16:40:00|63848.7|63838.7|63853|63833|63853.2|63839.1|63844.2|63829.5|398
1640018700000|2021-12-20 16:45:00|63852.9|63832.9|63849.9|63829.9|63857.2|63840.2|63844.7|63829.6|477
1640019000000|2021-12-20 16:50:00|63849.7|63829.7|63844.1|63824.1|63851.6|63836.7|63835.5|63820.2|509
1640019300000|2021-12-20 16:55:00|63844.3|63824.3|63834.4|63824.4|63845.7|63829.3|63833.2|63818.2|518
1640019600000|2021-12-20 17:00:00|63834.6|63824.6|63837.3|63827.3|63846.3|63831.4|63834.6|63821.9|314
1640019900000|2021-12-20 17:05:00|63837.4|63827.4|63833.7|63813.7|63843.2|63828.2|63827.3|63811.9|312
1640020200000|2021-12-20 17:10:00|63833.6|63813.6|63838.4|63818.4|63839|63823.6|63830.1|63812.1|311
1640020500000|2021-12-20 17:15:00|63838.7|63818.7|63831.8|63811.8|63838.7|63822|63822.5|63807.5|460
1640020800000|2021-12-20 17:20:00|63831.9|63811.9|63839.9|63819.9|63840.9|63825.9|63826.5|63811.9|490
1640021100000|2021-12-20 17:25:00|63839.6|63819.6|63841.8|63821.8|63846.4|63826.4|63833.3|63817.8|498
1640021400000|2021-12-20 17:30:00|63841.7|63821.7|63841.7|63831.7|63849|63832.1|63839.1|63819.1|397
1640021700000|2021-12-20 17:35:00|63841.6|63831.6|63846.1|63826.1|63848.3|63831.6|63838.5|63823.3|252
1640022000000|2021-12-20 17:40:00|63845.7|63825.7|63836.1|63826.1|63845.7|63829.8|63835.7|63821|238
1640022300000|2021-12-20 17:45:00|63836.2|63826.2|63840.1|63820.1|63842|63827.8|63833.6|63818.6|293
1640022600000|2021-12-20 17:50:00|63840.2|63820.2|63834.9|63814.9|63840.4|63825.1|63829.5|63814.3|268
1640022900000|2021-12-20 17:55:00|63835.4|63815.4|63830.4|63820.4|63840.7|63821.2|63829.9|63815.3|386
1640023200000|2021-12-20 18:00:00|63830.3|63820.3|63833|63813|63836.5|63821.7|63827.2|63812.6|366
1640023500000|2021-12-20 18:05:00|63832.7|63812.7|63831.4|63811.4|63833|63817.8|63826|63811.2|206
1640023800000|2021-12-20 18:10:00|63831.3|63811.3|63830.5|63810.5|63832.1|63816.8|63825.6|63809.7|197
1640024100000|2021-12-20 18:15:00|63830.7|63810.7|63828.1|63808.1|63831|63815.9|63817.8|63802.2|292
1640024400000|2021-12-20 18:20:00|63828.4|63808.4|63829.3|63809.3|63831.1|63816|63823.1|63807.7|246
1640024700000|2021-12-20 18:25:00|63829.4|63809.4|63829.9|63809.9|63831.8|63813.6|63822.4|63807.6|277
1640025000000|2021-12-20 18:30:00|63830|63810|63831.6|63811.6|63832.3|63816.6|63824.6|63809.8|281
1640025300000|2021-12-20 18:35:00|63831.5|63811.5|63822.2|63812.2|63832.2|63816.6|63822.2|63807.7|277
1640025600000|2021-12-20 18:40:00|63822.5|63812.5|63825.1|63815.1|63830.3|63815.2|63819.1|63804.6|283
1640025900000|2021-12-20 18:45:00|63830.8|63810.8|63832.5|63812.5|63834.1|63818.2|63825.1|63809.8|260
1640026200000|2021-12-20 18:50:00|63832.2|63812.2|63829.1|63809.1|63832.3|63817.2|63823.7|63808.6|260
1640026500000|2021-12-20 18:55:00|63828.9|63808.9|63826.4|63806.4|63832.9|63815.8|63822|63804.3|378
1640026800000|2021-12-20 19:00:00|63826.3|63806.3|63832.9|63812.9|63833.7|63815.4|63824.5|63804.9|370
1640027100000|2021-12-20 19:05:00|63833|63813|63834.6|63814.6|63836.7|63821.3|63827|63811.4|342
1640027400000|2021-12-20 19:10:00|63834.5|63814.5|63834.8|63814.8|63836.9|63821.3|63828.6|63813.8|248
1640027700000|2021-12-20 19:15:00|63834.7|63814.7|63833.9|63813.9|63834.8|63819.3|63828.5|63813.3|222
1640028000000|2021-12-20 19:20:00|63833.8|63813.8|63827.6|63817.6|63835.5|63820.1|63827|63812.9|194
1640028300000|2021-12-20 19:25:00|63827.5|63817.5|63833.4|63813.4|63834.5|63819.6|63827.3|63813.1|171
1640028600000|2021-12-20 19:30:00|63833.3|63813.3|63832.6|63812.6|63835.8|63820.6|63826.3|63811.9|228
1640028900000|2021-12-20 19:35:00|63827.7|63817.7|63833.9|63813.9|63835.8|63821.2|63827.4|63813|185
1640029200000|2021-12-20 19:40:00|63833.8|63813.8|63827.4|63817.4|63833.9|63818.2|63826.9|63812.3|160
1640029500000|2021-12-20 19:45:00|63827.3|63817.3|63835.5|63815.5|63836.6|63821.2|63826.9|63812.2|145
1640029800000|2021-12-20 19:50:00|63835.6|63815.6|63830.1|63810.1|63835.7|63816.1|63824.6|63808.9|195
1640030100000|2021-12-20 19:55:00|63830|63810|63841.8|63821.8|63842|63823.3|63830|63810|417
1640030400000|2021-12-20 20:00:00|63841.9|63821.9|63839|63819|63841.9|63823.7|63833.5|63817.3|260
1640030700000|2021-12-20 20:05:00|63838.9|63818.9|63838.4|63818.4|63840.3|63822.3|63831.4|63815.9|260
1640031000000|2021-12-20 20:10:00|63838.3|63818.3|63838.1|63818.1|63838.8|63822|63832|63815.9|252
1640031300000|2021-12-20 20:15:00|63838.2|63818.2|63835.5|63815.5|63840.2|63820.7|63830.7|63815.2|307
1640031600000|2021-12-20 20:20:00|63835.4|63815.4|63831.9|63811.9|63835.8|63815.8|63830.6|63810.6|284
1640031900000|2021-12-20 20:25:00|63832|63812|63830.2|63810.2|63832|63812|63829.9|63809.9|190
1640032200000|2021-12-20 20:30:00|63831.7|63811.7|63834.4|63814.4|63835.4|63815.4|63831.2|63811.2|221
1640032500000|2021-12-20 20:35:00|63834.3|63814.3|63834.7|63814.7|63836.1|63816.1|63832.8|63812.8|218
1640032800000|2021-12-20 20:40:00|63834.6|63814.6|63836.5|63816.5|63836.9|63816.9|63833.8|63813.8|355
1640033100000|2021-12-20 20:45:00|63836.6|63816.6|63840.9|63820.9|63847.6|63827.6|63834.8|63814.8|452
1640033400000|2021-12-20 20:50:00|63841|63821|63843.7|63823.7|63844.4|63824.4|63838.3|63818.3|532
1640033700000|2021-12-20 20:55:00|63843.4|63823.4|63840|63820|63843.6|63823.6|63838.5|63818.5|449
1640034000000|2021-12-20 21:00:00|63840.5|63820.5|63840.2|63820.2|63841.7|63821.7|63835.2|63815.2|424
1640034300000|2021-12-20 21:05:00|63841|63821|63840.8|63820.8|63842.7|63822.7|63840.4|63820.4|219
1640034600000|2021-12-20 21:10:00|63841|63821|63839.9|63819.9|63843|63823|63838.8|63818.8|270
1640034900000|2021-12-20 21:15:00|63839.8|63819.8|63840.3|63820.3|63842.5|63822.5|63839.8|63819.8|281
1640035200000|2021-12-20 21:20:00|63840.6|63820.6|63843.7|63823.7|63845|63825|63840.4|63820.4|251
1640035500000|2021-12-20 21:25:00|63843.5|63823.5|63842.9|63822.9|63844.3|63824.3|63842.5|63822.5|245
1640035800000|2021-12-20 21:30:00|63843|63823|63843.2|63823.2|63844.1|63824.1|63842.1|63822.1|188
1640036100000|2021-12-20 21:35:00|63843.1|63823.1|63843.5|63823.5|63844.6|63824.6|63842.3|63822.3|290
1640036400000|2021-12-20 21:40:00|63843.7|63823.7|63838.7|63818.7|63843.7|63823.7|63835.3|63815.3|287
1640036700000|2021-12-20 21:45:00|63838.8|63818.8|63844.8|63824.8|63845|63825|63838.8|63818.8|207
1640037000000|2021-12-20 21:50:00|63843.5|63823.5|63843.3|63823.3|63845.2|63825.2|63842.2|63822.2|179
1640037300000|2021-12-20 21:55:00|63843.7|63823.7|63841.4|63806.4|63846.9|63826.9|63834.8|63806.4|242
1640037600000|2021-12-20 22:00:00|63836.5|63816.5|63858.1|63800.7|63909.8|63825.3|63832.2|63794.5|91
1640037900000|2021-12-20 22:05:00|63854.6|63797.2|63844.5|63807.1|63854.6|63822.5|63835|63797.2|185
1640038200000|2021-12-20 22:10:00|63843.8|63806.4|63847.6|63812|63858.2|63821.7|63835.8|63806.2|173
1640038500000|2021-12-20 22:15:00|63849|63812.7|63844.2|63811.9|63849|63823.8|63834.3|63806.7|148
1640038800000|2021-12-20 22:20:00|63847.3|63811.1|63850.6|63813.6|63851.7|63822.8|63835.3|63808.7|247
1640039100000|2021-12-20 22:25:00|63850.5|63812.7|63831.2|63811.2|63850.5|63824.5|63826.5|63806.5|235
1640039400000|2021-12-20 22:30:00|63830.4|63810.4|63828.4|63808.4|63835|63810.5|63826.4|63800.4|154
1640039700000|2021-12-20 22:35:00|63829.1|63809.1|63828.6|63808.6|63835.2|63810.9|63826.3|63800.7|129
1640040000000|2021-12-20 22:40:00|63829.8|63809.8|63828.8|63808.8|63833.1|63810.2|63826.1|63801.2|114
1640040300000|2021-12-20 22:45:00|63829.3|63809.3|63828.8|63808.8|63830.5|63810.5|63825.3|63805.3|221
1640040600000|2021-12-20 22:50:00|63828.7|63808.7|63828.9|63808.9|63832.4|63810.9|63824.7|63801.9|245
1640040900000|2021-12-20 22:55:00|63826.5|63806.5|63826.9|63806.9|63830.9|63810.9|63825.9|63805.9|157
1640041200000|2021-12-20 23:00:00|63827.3|63807.3|63828.2|63808.2|63830.6|63810.6|63824.4|63804.4|265
1640041500000|2021-12-20 23:05:00|63827.9|63807.9|63829.1|63809.1|63830.5|63810.5|63826.7|63806.7|245
1640041800000|2021-12-20 23:10:00|63829|63809|63829.8|63809.8|63833.1|63813.1|63829|63809|201
1640042100000|2021-12-20 23:15:00|63829.9|63809.9|63830.8|63810.8|63832.5|63812.5|63828.2|63808.2|135
1640042400000|2021-12-20 23:20:00|63830.7|63810.7|63827.6|63807.6|63833.1|63813.1|63826.5|63806.5|208
1640042700000|2021-12-20 23:25:00|63827.8|63807.8|63861.2|63820.3|63865.6|63826.4|63827.7|63807.7|380
1640043000000|2021-12-20 23:30:00|63860|63820.2|63862.5|63820.6|63872.4|63831|63846.3|63815.7|219
1640043300000|2021-12-20 23:35:00|63860.2|63821.2|63858.1|63820.5|63866.1|63828.6|63844.4|63812.1|229
1640043600000|2021-12-20 23:40:00|63858.2|63820.4|63847.3|63827.3|63871|63829.2|63843.2|63814.9|287
1640043900000|2021-12-20 23:45:00|63847.5|63827.5|63847.2|63827.2|63848.3|63828.3|63845.5|63825.5|205
1640044200000|2021-12-20 23:50:00|63847.1|63827.1|63849.2|63829.2|63851.5|63831.5|63846.5|63826.5|280
1640044500000|2021-12-20 23:55:00|63849|63829|63849.6|63829.6|63853.3|63833.3|63847.2|63827.2|300
1640044800000|2021-12-21 00:00:00|63849.2|63829.2|63840|63820|63849.3|63829.3|63832.8|63812.8|368
1640045100000|2021-12-21 00:05:00|63839.7|63819.7|63839.7|63819.7|63842.5|63822.5|63836.8|63816.8|325
1640045400000|2021-12-21 00:10:00|63839.4|63819.4|63835|63815|63845.9|63825.9|63832.9|63812.9|342
1640045700000|2021-12-21 00:15:00|63834.9|63814.9|63836.5|63816.5|63837.6|63817.6|63828.9|63808.9|293
1640046000000|2021-12-21 00:20:00|63836.6|63816.6|63840.9|63820.9|63843.8|63823.8|63835|63815|198
1640046300000|2021-12-21 00:25:00|63840.7|63820.7|63849.4|63829.4|63855.8|63835.8|63840.6|63820.6|393
1640046600000|2021-12-21 00:30:00|63848.7|63828.7|63834.2|63814.2|63853.1|63833.1|63834.1|63814.1|350
1640046900000|2021-12-21 00:35:00|63834.6|63814.6|63829.1|63809.1|63836.6|63816.6|63828.3|63808.3|388
1640047200000|2021-12-21 00:40:00|63828.8|63808.8|63824.8|63804.8|63829|63813.3|63821.5|63801.5|426
1640047500000|2021-12-21 00:45:00|63824.7|63804.7|63828.9|63808.9|63832.6|63812.6|63821.5|63801.5|349
1640047800000|2021-12-21 00:50:00|63828.8|63808.8|63829.7|63809.7|63830.7|63810.7|63826.4|63806.4|401
1640048100000|2021-12-21 00:55:00|63831.9|63811.9|63828.7|63808.7|63832.9|63812.9|63827.3|63807.3|491
1640048400000|2021-12-21 01:00:00|63829|63809|63838.4|63818.4|63844.4|63824.4|63823.3|63803.3|728
1640048700000|2021-12-21 01:05:00|63838.3|63818.3|63838.1|63818.1|63839.2|63819.2|63834.5|63814.5|414
1640049000000|2021-12-21 01:10:00|63838|63818|63837.3|63817.3|63840.5|63820.5|63835.4|63815.4|465
1640049300000|2021-12-21 01:15:00|63836.8|63816.8|63847.1|63827.1|63861.6|63841.6|63834.3|63816.8|683
1640049600000|2021-12-21 01:20:00|63847|63827|63845.4|63825.4|63850.9|63835.1|63839.1|63824|589
1640049900000|2021-12-21 01:25:00|63839.9|63829.9|63847.7|63827.7|63850.4|63832.2|63836.3|63821.6|668
1640050200000|2021-12-21 01:30:00|63847.5|63827.5|63842.6|63822.6|63850.5|63835.5|63837.4|63822.5|708
1640050500000|2021-12-21 01:35:00|63842.5|63822.5|63841.9|63821.9|63849|63829|63822|63802|711
1640050800000|2021-12-21 01:40:00|63842|63822|63841.9|63821.9|63842.7|63827.4|63833.6|63817.4|536
1640051100000|2021-12-21 01:45:00|63841.7|63821.7|63840.3|63830.3|63844.3|63831.3|63833.1|63817.9|507
1640051400000|2021-12-21 01:50:00|63840.2|63830.2|63829.8|63819.8|63842.1|63830.3|63824.9|63808.8|661
1640051700000|2021-12-21 01:55:00|63829.9|63819.9|63845.1|63825.1|63847.1|63831.3|63829|63814.6|671
1640052000000|2021-12-21 02:00:00|63844.5|63824.5|63837.3|63827.3|63846.3|63831.4|63835.7|63823.6|483
1640052300000|2021-12-21 02:05:00|63837.2|63827.2|63839|63829|63841.4|63831.4|63833.8|63823.8|481
1640052600000|2021-12-21 02:10:00|63839.1|63829.1|63841.4|63831.4|63844.3|63832.1|63833.4|63822.2|463
1640052900000|2021-12-21 02:15:00|63841.5|63831.5|63835.9|63825.9|63843.4|63832.6|63834.3|63820.3|470
1640053200000|2021-12-21 02:20:00|63836|63826|63835.6|63825.6|63843.2|63830.9|63835.6|63822.3|481
1640053500000|2021-12-21 02:25:00|63835.7|63825.7|63833.3|63823.3|63836.4|63826.4|63833.1|63823.1|341
1640053800000|2021-12-21 02:30:00|63833.5|63823.5|63835.1|63825.1|63842.5|63827.2|63832.9|63820.6|404
1640054100000|2021-12-21 02:35:00|63835|63825|63833.8|63823.8|63842.3|63828.1|63833.7|63822|349
1640054400000|2021-12-21 02:40:00|63833.9|63823.9|63834|63824|63836|63826|63832|63822|411
1640054700000|2021-12-21 02:45:00|63834.1|63824.1|63837.5|63827.5|63844.5|63830.1|63833.7|63823.5|476
1640055000000|2021-12-21 02:50:00|63837.4|63827.4|63838.3|63828.3|63844.5|63830.2|63834.7|63822.2|526
1640055300000|2021-12-21 02:55:00|63838.4|63828.4|63841.1|63831.1|63845.1|63831.5|63834|63821.6|517
1640055600000|2021-12-21 03:00:00|63841.2|63831.2|63840.5|63830.5|63846.3|63831.3|63837.9|63825|466
1640055900000|2021-12-21 03:05:00|63840.6|63830.6|63843|63833|63844|63834|63840.1|63830.1|283
1640056200000|2021-12-21 03:10:00|63842.9|63832.9|63845.5|63825.5|63846.1|63833.1|63835.3|63823.6|373
1640056500000|2021-12-21 03:15:00|63845.2|63825.2|63837.6|63827.6|63847.1|63832.1|63835.7|63823.3|412
1640056800000|2021-12-21 03:20:00|63837.7|63827.7|63839.5|63829.5|63840.3|63830.3|63836|63826|326
1640057100000|2021-12-21 03:25:00|63839.6|63829.6|63839.5|63829.5|63841.3|63831.3|63838.4|63828.4|291
1640057400000|2021-12-21 03:30:00|63839.4|63829.4|63836|63826|63840.2|63830.2|63834.7|63824.7|287
1640057700000|2021-12-21 03:35:00|63835.9|63825.9|63836|63826|63837.1|63827.1|63835|63825|283
1640058000000|2021-12-21 03:40:00|63835.9|63825.9|63835.4|63825.4|63845.3|63830.3|63835.4|63821.6|341
1640058300000|2021-12-21 03:45:00|63835.5|63825.5|63833.6|63823.6|63836.5|63826.5|63831.2|63821.2|303
1640058600000|2021-12-21 03:50:00|63833.7|63823.7|63830.3|63820.3|63834.8|63823.7|63828.7|63814.4|262
1640058900000|2021-12-21 03:55:00|63830.4|63820.4|63828.8|63818.8|63832.9|63821.1|63823.5|63808.7|409
1640059200000|2021-12-21 04:00:00|63828.9|63818.9|63830.1|63820.1|63835.1|63821.5|63828|63814.9|311
1640059500000|2021-12-21 04:05:00|63829.6|63819.6|63827.9|63817.9|63830|63820|63827.4|63817.4|194
1640059800000|2021-12-21 04:10:00|63828|63818|63828|63818|63831.3|63819.1|63824.8|63810.3|234
1640060100000|2021-12-21 04:15:00|63828.2|63818.2|63827.2|63817.2|63829.5|63819.5|63826.9|63816.9|220
1640060400000|2021-12-21 04:20:00|63827.1|63817.1|63826.3|63816.3|63832.3|63817.3|63825|63809.8|203
1640060700000|2021-12-21 04:25:00|63826.5|63816.5|63834.2|63814.2|63836.6|63823.5|63826.2|63812.2|306
1640061000000|2021-12-21 04:30:00|63834.3|63814.3|63828.8|63818.8|63835.8|63820.8|63828.3|63813.2|174
1640061300000|2021-12-21 04:35:00|63828.9|63818.9|63832.5|63822.5|63833|63823|63828.8|63818.8|267
1640061600000|2021-12-21 04:40:00|63832.6|63822.6|63832.2|63822.2|63837.6|63823.4|63831.4|63817.3|235
1640061900000|2021-12-21 04:45:00|63831.8|63821.8|63836.4|63816.4|63837.3|63822.6|63830.3|63816.3|214
1640062200000|2021-12-21 04:50:00|63836.3|63816.3|63836.4|63816.4|63836.9|63822.3|63831.2|63816.3|122
1640062500000|2021-12-21 04:55:00|63836.6|63816.6|63830.9|63820.9|63837.4|63822.4|63830.6|63816.2|196
1640062800000|2021-12-21 05:00:00|63830.8|63820.8|63828.2|63818.2|63835.8|63822.3|63827.7|63815.5|353
1640063100000|2021-12-21 05:05:00|63828.1|63818.1|63827.4|63817.4|63830.6|63820.5|63825.2|63810.6|334
1640063400000|2021-12-21 05:10:00|63827|63817|63827|63817|63834.2|63820.5|63826.3|63811.2|293
1640063700000|2021-12-21 05:15:00|63827.1|63817.1|63823.7|63813.7|63834.8|63819.9|63823.2|63808.3|304
1640064000000|2021-12-21 05:20:00|63823.6|63813.6|63824.3|63814.3|63826.1|63816.1|63822.5|63812.5|331
1640064300000|2021-12-21 05:25:00|63824.4|63814.4|63822.7|63812.7|63825.9|63815.9|63822.6|63812.6|291
1640064600000|2021-12-21 05:30:00|63822.6|63812.6|63818.6|63808.6|63823.9|63813.9|63817.2|63807.2|298
1640064900000|2021-12-21 05:35:00|63818.7|63808.7|63817.7|63797.7|63819.3|63809.2|63812.3|63797.1|432
1640065200000|2021-12-21 05:40:00|63817.9|63797.9|63807.7|63797.7|63818.9|63801.9|63803.7|63786.2|511
1640065500000|2021-12-21 05:45:00|63808.2|63798.2|63804.9|63784.9|63810.1|63800.1|63799|63779|466
1640065800000|2021-12-21 05:50:00|63804.7|63784.7|63794.5|63784.5|63804.7|63788|63792.7|63777.9|479
1640066100000|2021-12-21 05:55:00|63794.4|63784.4|63784.3|63764.3|63803.4|63787.9|63776|63756|624
1640066400000|2021-12-21 06:00:00|63783.9|63763.9|63778.8|63768.8|63787.4|63773.3|63776.7|63757.6|603
1640066700000|2021-12-21 06:05:00|63778.7|63768.7|63782|63772|63788.3|63774|63776.2|63765.7|643
1640067000000|2021-12-21 06:10:00|63781.9|63771.9|63782.4|63772.4|63790.9|63775.7|63779.3|63761.9|537
1640067300000|2021-12-21 06:15:00|63782.5|63772.5|63780.7|63770.7|63783.1|63773.1|63779.1|63769.1|420
1640067600000|2021-12-21 06:20:00|63780.5|63770.5|63784.1|63774.1|63785|63775|63779.9|63769.9|465
1640067900000|2021-12-21 06:25:00|63784|63774|63778|63768|63785|63775|63771|63760.2|543
1640068200000|2021-12-21 06:30:00|63777.8|63767.8|63783.4|63773.4|63785|63775|63776.9|63766.9|415
1640068500000|2021-12-21 06:35:00|63783.3|63773.3|63783.2|63773.2|63785.4|63775.4|63781.8|63771.8|341
1640068800000|2021-12-21 06:40:00|63783.3|63773.3|63786.6|63776.6|63789.8|63779.8|63782.6|63772.6|377
1640069100000|2021-12-21 06:45:00|63786.7|63776.7|63782.7|63772.7|63788.3|63778.3|63779.8|63769.8|431
1640069400000|2021-12-21 06:50:00|63782.3|63772.3|63773.8|63763.8|63786.1|63776.1|63771.6|63761.6|479
1640069700000|2021-12-21 06:55:00|63773.4|63763.4|63780.6|63770.6|63780.9|63770.9|63771.8|63761.8|611
1640070000000|2021-12-21 07:00:00|63780.5|63770.5|63789.3|63779.3|63794.7|63781.5|63780.3|63767.1|603
1640070300000|2021-12-21 07:05:00|63789.4|63779.4|63788.6|63778.6|63795.8|63785.8|63786|63773|596
1640070600000|2021-12-21 07:10:00|63789.5|63779.5|63788.5|63778.5|63798.8|63783.9|63786.9|63772.4|575
1640070900000|2021-12-21 07:15:00|63788.6|63778.6|63781.2|63771.2|63794.2|63779.7|63776.5|63765.2|566
1640071200000|2021-12-21 07:20:00|63781.3|63771.3|63790.5|63780.5|63800.6|63786.8|63781.2|63771.2|545
1640071500000|2021-12-21 07:25:00|63790.7|63780.7|63785.4|63775.4|63796.3|63786.3|63785.1|63769.1|438
1640071800000|2021-12-21 07:30:00|63785.5|63775.5|63793.9|63783.9|63797|63785.2|63785.4|63775.4|353
1640072100000|2021-12-21 07:35:00|63794.1|63784.1|63796.6|63786.6|63803.7|63788.9|63792.3|63782.3|519
1640072400000|2021-12-21 07:40:00|63796.5|63786.5|63796.9|63786.9|63798.7|63788.7|63795.3|63785.3|461
1640072700000|2021-12-21 07:45:00|63797|63787|63793.2|63783.2|63799|63789|63793|63783|409
1640073000000|2021-12-21 07:50:00|63793.1|63783.1|63789.9|63779.9|63794.8|63784.8|63788|63773.9|423
1640073300000|2021-12-21 07:55:00|63790.1|63780.1|63785|63775|63792.8|63782.8|63784.4|63771|576
1640073600000|2021-12-21 08:00:00|63784.9|63774.9|63786.4|63776.4|63795.4|63785.4|63784.5|63774.5|552
1640073900000|2021-12-21 08:05:00|63786.1|63776.1|63793.9|63783.9|63795.5|63785.5|63785.3|63775.3|393
1640074200000|2021-12-21 08:10:00|63793.8|63783.8|63781.1|63771.1|63795.9|63785.9|63781|63766.4|602
1640074500000|2021-12-21 08:15:00|63781.2|63771.2|63781.2|63771.2|63786.6|63775.1|63779.2|63766.6|509
1640074800000|2021-12-21 08:20:00|63780.4|63770.4|63783.4|63773.4|63788.7|63774.9|63779.4|63768.2|484
1640075100000|2021-12-21 08:25:00|63783.2|63773.2|63780.9|63770.9|63794|63779.7|63780.1|63765.5|592
1640075400000|2021-12-21 08:30:00|63780.8|63770.8|63770.2|63760.2|63786.2|63773.9|63767.6|63753.5|466
1640075700000|2021-12-21 08:35:00|63770|63760|63778.4|63768.4|63780.2|63770.2|63758.4|63744.3|653
1640076000000|2021-12-21 08:40:00|63778.2|63768.2|63775.8|63765.8|63782.1|63772.1|63774.5|63764.5|399
1640076300000|2021-12-21 08:45:00|63775.6|63765.6|63776.1|63766.1|63778.6|63768.6|63774|63764|446
1640076600000|2021-12-21 08:50:00|63775.9|63765.9|63778|63768|63781.6|63768.7|63774|63761.6|341
1640076900000|2021-12-21 08:55:00|63777.7|63767.7|63776.7|63766.7|63779.8|63769.8|63774.4|63764.4|392
1640077200000|2021-12-21 09:00:00|63776.6|63766.6|63776.4|63766.4|63781.4|63769.3|63770.6|63757.4|531
1640077500000|2021-12-21 09:05:00|63776.2|63766.2|63782.2|63772.2|63783.3|63773.3|63774.8|63764.8|456
1640077800000|2021-12-21 09:10:00|63782.1|63772.1|63786.3|63776.3|63787.5|63777.5|63780|63770|510
1640078100000|2021-12-21 09:15:00|63786.4|63776.4|63786.9|63776.9|63788.1|63778.1|63784.8|63774.8|479
1640078400000|2021-12-21 09:20:00|63786.8|63776.8|63779.9|63769.9|63795.4|63780.6|63779.7|63769.7|418
1640078700000|2021-12-21 09:25:00|63780|63770|63776.8|63766.8|63787.8|63773|63774.8|63760.5|424
1640079000000|2021-12-21 09:30:00|63777|63767|63782.9|63772.9|63789.2|63779.2|63776.8|63765.7|481
1640079300000|2021-12-21 09:35:00|63782.7|63772.7|63782.7|63772.7|63792.3|63775.1|63781.7|63766.9|383
1640079600000|2021-12-21 09:40:00|63782.8|63772.8|63780.5|63770.5|63787.9|63773.8|63780|63765.2|402
1640079900000|2021-12-21 09:45:00|63780.6|63770.6|63783.6|63773.6|63785.7|63774.4|63778.8|63764.9|371
1640080200000|2021-12-21 09:50:00|63783.5|63773.5|63782.6|63772.6|63784.2|63774.2|63781.3|63771.3|253
1640080500000|2021-12-21 09:55:00|63782.4|63772.4|63799.1|63789.1|63799.8|63789.8|63782.4|63772.4|381
1640080800000|2021-12-21 10:00:00|63799.3|63789.3|63799.1|63789.1|63800.6|63790.6|63794.2|63784.2|331
1640081100000|2021-12-21 10:05:00|63799.3|63789.3|63798.2|63788.2|63803.3|63789.8|63794.8|63780.2|277
1640081400000|2021-12-21 10:10:00|63798.3|63788.3|63794.5|63774.5|63803.5|63788.5|63792.5|63774.4|230
1640081700000|2021-12-21 10:15:00|63794.6|63774.6|63781.6|63771.6|63794.8|63780.7|63779|63764.3|358
1640082000000|2021-12-21 10:20:00|63781.4|63771.4|63789.7|63779.7|63789.7|63779.7|63780.8|63768.4|328
1640082300000|2021-12-21 10:25:00|63790.1|63780.1|63798.4|63788.4|63801.9|63788.4|63789.5|63774.9|397
1640082600000|2021-12-21 10:30:00|63798.7|63788.7|63800.7|63790.7|63800.8|63790.8|63797.5|63787.5|340
1640082900000|2021-12-21 10:35:00|63800.6|63790.6|63799.7|63789.7|63801.1|63791.1|63796.8|63786.8|349
1640083200000|2021-12-21 10:40:00|63799.6|63789.6|63801.9|63791.9|63802.9|63792.9|63799.3|63789.3|335
1640083500000|2021-12-21 10:45:00|63801.8|63791.8|63801.5|63791.5|63803.6|63793.6|63798.7|63788.7|242
1640083800000|2021-12-21 10:50:00|63801.6|63791.6|63809.4|63799.4|63809.5|63799.5|63801.4|63791.4|431
1640084100000|2021-12-21 10:55:00|63809.3|63799.3|63820.6|63810.6|63825.6|63811.1|63809.3|63799.3|510
1640084400000|2021-12-21 11:00:00|63820.7|63810.7|63821.9|63811.9|63825.6|63812.3|63819.1|63804.8|396
1640084700000|2021-12-21 11:05:00|63822|63812|63818.6|63808.6|63826.9|63812.1|63816.8|63803.5|431
1640085000000|2021-12-21 11:10:00|63818.5|63808.5|63823.4|63813.4|63826.4|63814.3|63818|63803.9|357
1640085300000|2021-12-21 11:15:00|63823.8|63813.8|63833|63813|63836.2|63821.4|63819.2|63804.4|593
1640085600000|2021-12-21 11:20:00|63833.1|63813.1|63831.3|63821.3|63836.4|63821.3|63824.8|63809.4|461
1640085900000|2021-12-21 11:25:00|63831.4|63821.4|63835.8|63815.8|63838.8|63823.9|63828.4|63812.4|433
1640086200000|2021-12-21 11:30:00|63835.6|63815.6|63834.9|63814.9|63836.4|63821.1|63829|63812.4|444
1640086500000|2021-12-21 11:35:00|63835.1|63815.1|63825.9|63815.9|63836|63821.4|63825.7|63813.6|435
1640086800000|2021-12-21 11:40:00|63825.8|63815.8|63823.9|63813.9|63826.9|63816.9|63817.7|63807.7|428
1640087100000|2021-12-21 11:45:00|63823.6|63813.6|63826.4|63816.4|63826.8|63816.8|63820|63810|368
1640087400000|2021-12-21 11:50:00|63826.3|63816.3|63823.2|63813.2|63835.7|63816.7|63819.9|63805.2|345
1640087700000|2021-12-21 11:55:00|63823.3|63813.3|63825.1|63815.1|63829.2|63816.8|63822.3|63807.8|348
1640088000000|2021-12-21 12:00:00|63825.2|63815.2|63824.5|63814.5|63826.5|63816.5|63823.5|63813.5|440
1640088300000|2021-12-21 12:05:00|63824.4|63814.4|63821.8|63811.8|63824.5|63814.5|63820.9|63810.9|414
1640088600000|2021-12-21 12:10:00|63821.6|63811.6|63822.8|63812.8|63823.3|63813.3|63818.8|63808.8|374
1640088900000|2021-12-21 12:15:00|63822.7|63812.7|63826.7|63806.7|63830|63815.5|63819.8|63804.7|444
1640089200000|2021-12-21 12:20:00|63826.3|63806.3|63819|63809|63827.7|63812.3|63816.7|63802.3|434
1640089500000|2021-12-21 12:25:00|63818.4|63808.4|63826.6|63806.6|63828|63813.2|63817|63805.2|518
1640089800000|2021-12-21 12:30:00|63826.2|63806.2|63826.6|63806.6|63829.5|63813.7|63820.6|63805.2|543
1640090100000|2021-12-21 12:35:00|63826.7|63806.7|63829.6|63809.6|63831.2|63816.2|63818.9|63803.9|471
1640090400000|2021-12-21 12:40:00|63829.9|63809.9|63825|63815|63830.3|63815.9|63823.6|63808.7|415
1640090700000|2021-12-21 12:45:00|63824.9|63814.9|63821.4|63811.4|63829.6|63815.4|63819.6|63805.3|423
1640091000000|2021-12-21 12:50:00|63826.4|63806.4|63818.7|63808.7|63826.4|63811.4|63817.7|63804.5|425
1640091300000|2021-12-21 12:55:00|63818.6|63808.6|63820.9|63810.9|63825.1|63815.1|63818.4|63808.4|390
1640091600000|2021-12-21 13:00:00|63820.7|63810.7|63813.8|63803.8|63822.6|63810.7|63811.4|63797.5|724
1640091900000|2021-12-21 13:05:00|63819.4|63799.4|63817.4|63807.4|63824.2|63810.1|63812.9|63799.4|605
1640092200000|2021-12-21 13:10:00|63817.3|63807.3|63829.8|63819.8|63836.8|63821.4|63817.2|63802.8|536
1640092500000|2021-12-21 13:15:00|63830|63820|63814.6|63804.6|63831.9|63820.2|63810.8|63796.8|538
1640092800000|2021-12-21 13:20:00|63813.9|63803.9|63818.6|63798.6|63823.2|63807.6|63811.2|63797.3|647
1640093100000|2021-12-21 13:25:00|63814|63804|63821.3|63811.3|63829|63812.1|63814|63800.4|503
1640093400000|2021-12-21 13:30:00|63821.4|63811.4|63820.7|63810.7|63826.2|63814.2|63816.3|63802.3|571
1640093700000|2021-12-21 13:35:00|63820.4|63810.4|63823.7|63813.7|63828.1|63815.7|63820.3|63808.1|536
1640094000000|2021-12-21 13:40:00|63823.6|63813.6|63821|63811|63828.8|63816|63820.5|63808.6|516
1640094300000|2021-12-21 13:45:00|63820.9|63810.9|63822.2|63812.2|63828.5|63814.2|63819.3|63804|582
1640094600000|2021-12-21 13:50:00|63821.7|63811.7|63822.6|63812.6|63829.6|63814.9|63819.8|63805.2|514
1640094900000|2021-12-21 13:55:00|63823.3|63813.3|63822.6|63812.6|63825.1|63815.1|63816.1|63806.1|480
1640095200000|2021-12-21 14:00:00|63822.2|63812.2|63816.1|63806.1|63823.5|63813.5|63813.7|63803.7|532
1640095500000|2021-12-21 14:05:00|63816|63806|63816.9|63806.9|63820.1|63810.1|63813.9|63803.9|449
1640095800000|2021-12-21 14:10:00|63817.2|63807.2|63811.4|63801.4|63817.3|63807.3|63811.2|63801.2|470
1640096100000|2021-12-21 14:15:00|63811.5|63801.5|63821.3|63811.3|63822.1|63812.1|63811.4|63801.4|425
1640096400000|2021-12-21 14:20:00|63821.1|63811.1|63822.7|63812.7|63824.8|63814.8|63820.7|63810.7|403
1640096700000|2021-12-21 14:25:00|63822.6|63812.6|63828.8|63808.8|63829.2|63818.2|63821.5|63808.1|379
1640097000000|2021-12-21 14:30:00|63828.7|63808.7|63816.2|63806.2|63832.7|63816.7|63815.3|63800.6|657
1640097300000|2021-12-21 14:35:00|63816.3|63806.3|63803.3|63793.3|63821|63808.9|63801.1|63790.2|593
1640097600000|2021-12-21 14:40:00|63803.5|63793.5|63807.6|63797.6|63809.7|63799.7|63798.9|63788.9|555
1640097900000|2021-12-21 14:45:00|63807.5|63797.5|63804.1|63794.1|63812.5|63802.5|63799.8|63786.8|632
1640098200000|2021-12-21 14:50:00|63804.2|63794.2|63805.3|63795.3|63812.9|63801.6|63790.4|63780.4|641
1640098500000|2021-12-21 14:55:00|63805.4|63795.4|63810.4|63800.4|63817.7|63802.7|63802.3|63788.1|580
1640098800000|2021-12-21 15:00:00|63810.2|63800.2|63818.8|63808.8|63824.6|63812.2|63805.8|63792.6|681
1640099100000|2021-12-21 15:05:00|63818.9|63808.9|63820.4|63810.4|63828.8|63815.2|63815.9|63805.4|530
1640099400000|2021-12-21 15:10:00|63820.6|63810.6|63812.8|63802.8|63824.5|63812|63812.3|63799.3|565
1640099700000|2021-12-21 15:15:00|63812.7|63802.7|63806.7|63796.7|63813.2|63803.2|63798.4|63784.6|557
1640100000000|2021-12-21 15:20:00|63806.8|63796.8|63816.5|63806.5|63816.9|63806.9|63806|63793.1|506
1640100300000|2021-12-21 15:25:00|63816.4|63806.4|63821.1|63811.1|63829.3|63814.5|63815.8|63804.8|587
1640100600000|2021-12-21 15:30:00|63821.3|63811.3|63812|63802|63826.3|63811.3|63810|63794.3|607
1640100900000|2021-12-21 15:35:00|63811.9|63801.9|63820.2|63810.2|63825.5|63815.5|63811.7|63801.7|583
1640101200000|2021-12-21 15:40:00|63819.9|63809.9|63818.1|63808.1|63821.5|63811.5|63816.2|63806.2|609
1640101500000|2021-12-21 15:45:00|63817.8|63807.8|63817.8|63807.8|63822.2|63812.2|63814.3|63804.3|608
1640101800000|2021-12-21 15:50:00|63817.5|63807.5|63808.8|63798.8|63818.5|63808.5|63808.4|63795.4|661
1640102100000|2021-12-21 15:55:00|63809|63799|63810.9|63800.9|63815.4|63805.4|63805.1|63790.5|686
1640102400000|2021-12-21 16:00:00|63810.8|63800.8|63808.6|63798.6|63816.1|63804.8|63808.3|63796.1|529
1640102700000|2021-12-21 16:05:00|63808.4|63798.4|63796.6|63786.6|63811.9|63799.1|63795.1|63779.9|481
1640103000000|2021-12-21 16:10:00|63796.7|63786.7|63792.7|63782.7|63807.3|63797.3|63791.9|63776.8|588
1640103300000|2021-12-21 16:15:00|63793.9|63783.9|63777.9|63767.9|63793.9|63783.9|63777.7|63765.8|536
1640103600000|2021-12-21 16:20:00|63778.2|63768.2|63782.8|63772.8|63784.4|63773.2|63775.6|63760.8|541
1640103900000|2021-12-21 16:25:00|63782.6|63772.6|63790.5|63780.5|63794.1|63782.6|63782.2|63772.2|492
1640104200000|2021-12-21 16:30:00|63790.8|63780.8|63788.2|63778.2|63795|63781.1|63784.8|63771.4|493
1640104500000|2021-12-21 16:35:00|63788.1|63778.1|63788|63778|63792.4|63780.3|63786.1|63772|398
1640104800000|2021-12-21 16:40:00|63788.1|63778.1|63784.1|63774.1|63792.3|63778.3|63781.7|63768.8|476
1640105100000|2021-12-21 16:45:00|63784.2|63774.2|63786.5|63776.5|63792.6|63779|63781.3|63765.4|459
1640105400000|2021-12-21 16:50:00|63786.8|63776.8|63788.6|63768.6|63790.8|63778|63780.8|63765.7|578
1640105700000|2021-12-21 16:55:00|63788.8|63768.8|63781|63771|63789.7|63776.7|63780.6|63768.5|578
1640106000000|2021-12-21 17:00:00|63780.9|63770.9|63781.2|63771.2|63785.5|63772.8|63776.9|63762.7|545
1640106300000|2021-12-21 17:05:00|63781.3|63771.3|63779.5|63769.5|63783.4|63773.4|63775.6|63759.9|458
1640106600000|2021-12-21 17:10:00|63779.4|63769.4|63776|63766|63784.7|63770.4|63774.9|63759.4|451
1640106900000|2021-12-21 17:15:00|63775.7|63765.7|63774.7|63764.7|63780.8|63768.5|63773.3|63758.9|466
1640107200000|2021-12-21 17:20:00|63774.8|63764.8|63780.6|63770.6|63783.7|63772.2|63774.6|63763.1|458
1640107500000|2021-12-21 17:25:00|63780.4|63770.4|63784.1|63764.1|63784.1|63772.8|63778.2|63763.2|447
1640107800000|2021-12-21 17:30:00|63779|63769|63780.3|63770.3|63785.1|63770.3|63775.8|63760.8|376
1640108100000|2021-12-21 17:35:00|63780.2|63770.2|63779.6|63769.6|63780.4|63770.4|63778.6|63768.6|240
1640108400000|2021-12-21 17:40:00|63779.5|63769.5|63782.4|63762.4|63782.6|63769.6|63774.3|63759.4|381
1640108700000|2021-12-21 17:45:00|63782.3|63762.3|63783|63773|63788.8|63774.6|63776|63760.8|381
1640109000000|2021-12-21 17:50:00|63783.1|63773.1|63775.7|63765.7|63791.7|63776.9|63773.8|63757.8|452
1640109300000|2021-12-21 17:55:00|63775.6|63765.6|63771.9|63761.9|63781.4|63766.9|63767.9|63753.4|536
1640109600000|2021-12-21 18:00:00|63771.5|63761.5|63773.4|63763.4|63781.2|63765|63767.9|63752.8|632
1640109900000|2021-12-21 18:05:00|63773|63763|63785.9|63765.9|63787.8|63773.4|63772.2|63757|550
1640110200000|2021-12-21 18:10:00|63785.5|63765.5|63781.6|63771.6|63788.8|63772.7|63781|63765.2|480
1640110500000|2021-12-21 18:15:00|63781.7|63771.7|63791.4|63771.4|63792.1|63778.2|63780|63764.9|476
1640110800000|2021-12-21 18:20:00|63791.3|63771.3|63788|63768|63791.4|63775.4|63782.3|63765.3|489
1640111100000|2021-12-21 18:25:00|63788.2|63768.2|63776|63756|63788.5|63773.4|63773.7|63755.8|411
1640111400000|2021-12-21 18:30:00|63775.7|63755.7|63766|63756|63775.8|63758.4|63765.2|63749.8|389
1640111700000|2021-12-21 18:35:00|63765.8|63755.8|63769.5|63749.5|63772.3|63757.4|63764.2|63749|413
1640112000000|2021-12-21 18:40:00|63769.4|63749.4|63766.8|63756.8|63772|63757.3|63762.7|63747.6|329
1640112300000|2021-12-21 18:45:00|63766.7|63756.7|63771.9|63751.9|63772.6|63758.6|63766.2|63751.3|276
1640112600000|2021-12-21 18:50:00|63771.8|63751.8|63773|63753|63775.8|63761.3|63766.4|63751.6|321
1640112900000|2021-12-21 18:55:00|63772.8|63752.8|63773.4|63753.4|63774.9|63760|63766.5|63750.8|328
1640113200000|2021-12-21 19:00:00|63773.5|63753.5|63777.1|63757.1|63777.4|63759.7|63768.1|63753|279
1640113500000|2021-12-21 19:05:00|63777.2|63757.2|63773|63753|63777.9|63762.9|63768.8|63752.5|283
1640113800000|2021-12-21 19:10:00|63773.1|63753.1|63768.2|63748.2|63773.1|63757.6|63766.6|63747.8|340
1640114100000|2021-12-21 19:15:00|63768.3|63748.3|63763.2|63753.2|63769.3|63753.8|63763.1|63747|229
1640114400000|2021-12-21 19:20:00|63763|63753|63769|63749|63770|63754.8|63762.7|63747.8|208
1640114700000|2021-12-21 19:25:00|63769.1|63749.1|63764.6|63754.6|63769.9|63754.8|63763.2|63748.4|204
1640115000000|2021-12-21 19:30:00|63764.5|63754.5|63764.8|63754.8|63770.1|63754.9|63764|63748.7|199
1640115300000|2021-12-21 19:35:00|63764.9|63754.9|63774|63754|63774.3|63757.3|63764|63748.9|326
1640115600000|2021-12-21 19:40:00|63774.1|63754.1|63773.7|63753.7|63774.1|63754.1|63772.9|63752.9|301
1640115900000|2021-12-21 19:45:00|63773.8|63753.8|63775.8|63755.8|63775.9|63760.7|63766.2|63751|280
1640116200000|2021-12-21 19:50:00|63775.6|63755.6|63781.8|63761.8|63781.8|63764.3|63770|63755.2|210
1640116500000|2021-12-21 19:55:00|63781.6|63761.6|63774.4|63754.4|63782|63762|63774.2|63754.2|244
1640116800000|2021-12-21 20:00:00|63769.3|63759.3|63772.5|63752.5|63774.3|63759.3|63767.4|63751.7|219
1640117100000|2021-12-21 20:05:00|63772.6|63752.6|63777.6|63757.6|63778|63762.3|63771.6|63752.3|205
1640117400000|2021-12-21 20:10:00|63777.7|63757.7|63776.9|63756.9|63778.1|63762.2|63771.8|63756|187
1640117700000|2021-12-21 20:15:00|63775.7|63755.7|63775.5|63755.5|63778.4|63762.7|63771.5|63753.6|280
1640118000000|2021-12-21 20:20:00|63775.7|63755.7|63780.5|63760.5|63780.5|63764.9|63770.9|63755.3|289
1640118300000|2021-12-21 20:25:00|63780.4|63760.4|63774|63764|63780.5|63764.7|63773.6|63759|278
1640118600000|2021-12-21 20:30:00|63774.1|63764.1|63777.7|63757.7|63779.7|63764.1|63773|63756|317
1640118900000|2021-12-21 20:35:00|63777.2|63757.2|63779.8|63759.8|63780.5|63760.5|63776.5|63756.5|386
1640119200000|2021-12-21 20:40:00|63779.9|63759.9|63782.6|63762.6|63783.2|63763.2|63779.6|63759.6|319
1640119500000|2021-12-21 20:45:00|63782.4|63762.4|63782.9|63762.9|63783.5|63767.2|63777.2|63761.7|177
1640119800000|2021-12-21 20:50:00|63782.7|63762.7|63781.6|63761.6|63782.8|63762.8|63776.1|63756.1|215
1640120100000|2021-12-21 20:55:00|63781.7|63761.7|63772.8|63752.8|63781.7|63761.7|63771.4|63751.4|351
1640120400000|2021-12-21 21:00:00|63772.7|63752.7|63770.8|63750.8|63774.8|63754.8|63770.2|63750.2|263
1640120700000|2021-12-21 21:05:00|63770.7|63750.7|63770.6|63750.6|63771.3|63751.3|63770.4|63750.4|65
1640121000000|2021-12-21 21:10:00|63770.4|63750.4|63776.8|63756.8|63777.7|63757.7|63770.2|63750.2|138
1640121300000|2021-12-21 21:15:00|63777.4|63757.4|63777.4|63757.4|63778.7|63758.7|63776.2|63756.2|145
1640121600000|2021-12-21 21:20:00|63777.2|63757.2|63777|63757|63777.8|63762.3|63772.3|63756.4|102
1640121900000|2021-12-21 21:25:00|63776.8|63756.8|63776.9|63756.9|63778.1|63762.7|63772.7|63756.5|115
1640122200000|2021-12-21 21:30:00|63777.3|63757.3|63776.7|63756.7|63777.4|63757.4|63775.6|63755.6|138
1640122500000|2021-12-21 21:35:00|63776.6|63756.6|63777.1|63757.1|63777.1|63757.1|63776|63756|98
1640122800000|2021-12-21 21:40:00|63776|63756|63776.5|63756.5|63777.1|63757.1|63775|63755|155
1640123100000|2021-12-21 21:45:00|63776.4|63756.4|63772.2|63752.2|63776.4|63756.4|63770.8|63750.8|177
1640123400000|2021-12-21 21:50:00|63771.6|63751.6|63773.7|63753.7|63773.9|63753.9|63770.7|63750.7|145
1640123700000|2021-12-21 21:55:00|63773.5|63753.5|63775|63755|63775.2|63755.2|63772|63752|244
1640124000000|2021-12-21 22:00:00|63774.5|63754.5|63825.1|63763|63862.4|63767.8|63767.3|63728.1|121
1640124300000|2021-12-21 22:05:00|63777.2|63757.2|63784.4|63749.5|63830.9|63769.5|63767.3|63741.3|201
1640124600000|2021-12-21 22:10:00|63804.9|63748.7|63827.8|63754.4|63833.3|63764.2|63778.8|63738.5|175
1640124900000|2021-12-21 22:15:00|63828.7|63754.8|63824.7|63742.7|63837.4|63764.5|63818.1|63738.8|106
1640125200000|2021-12-21 22:20:00|63824.3|63746.4|63826|63749|63837.4|63762|63784.5|63737.3|159
1640125500000|2021-12-21 22:25:00|63826.4|63749.3|63832.4|63759.4|63838.7|63765.7|63821.2|63743.6|148
1640125800000|2021-12-21 22:30:00|63834.1|63761.6|63819.1|63756.3|63834.1|63764|63793.4|63739|241
1640126100000|2021-12-21 22:35:00|63815.3|63757.6|63804.2|63758.7|63820.2|63767.1|63777.9|63738.2|218
1640126400000|2021-12-21 22:40:00|63803|63756.6|63812.9|63760.5|63820.3|63766.4|63793.1|63744.7|140
1640126700000|2021-12-21 22:45:00|63820.4|63762.9|63802.2|63749.7|63822.8|63767.6|63777.8|63738|202
1640127000000|2021-12-21 22:50:00|63812.2|63758|63800.8|63754.7|63822|63767.6|63782.4|63742.7|297
1640127300000|2021-12-21 22:55:00|63802.2|63753.5|63799.8|63760.6|63807.8|63762.3|63784.8|63745.8|127
1640127600000|2021-12-21 23:00:00|63800.2|63761.1|63792.4|63760.2|63802.7|63771.2|63780.1|63750.1|433
1640127900000|2021-12-21 23:05:00|63792.3|63757.6|63785.8|63765.8|63803.7|63770|63773.3|63753.2|357
1640128200000|2021-12-21 23:10:00|63794.9|63762.7|63793|63762.9|63802.4|63771.3|63782.7|63759.7|284
1640128500000|2021-12-21 23:15:00|63787.7|63767.7|63784.1|63764.1|63796.4|63769.6|63781.3|63758.4|344
1640128800000|2021-12-21 23:20:00|63784.3|63764.3|63785.8|63765.8|63794|63768.6|63776.4|63756.4|221
1640129100000|2021-12-21 23:25:00|63785.7|63765.7|63788|63768|63794.4|63769.7|63779.1|63755.3|256
1640129400000|2021-12-21 23:30:00|63786.8|63766.8|63783.6|63763.6|63792.2|63769|63782.4|63757.3|221
1640129700000|2021-12-21 23:35:00|63784.4|63764.4|63785.1|63765.1|63794.6|63768.1|63782.2|63755.4|252
1640130000000|2021-12-21 23:40:00|63785.5|63765.5|63782.5|63762.5|63792.1|63766.6|63778.4|63754.7|383
1640130300000|2021-12-21 23:45:00|63782.4|63762.4|63783.9|63763.9|63797|63765.9|63779.9|63755.9|361
1640130600000|2021-12-21 23:50:00|63783.8|63763.8|63782.6|63762.6|63789.7|63765.6|63778.6|63758.3|269
1640130900000|2021-12-21 23:55:00|63782.2|63762.2|63783.4|63763.4|63792.2|63767.1|63781.7|63759.8|192
1640131200000|2021-12-22 00:00:00|63783.9|63763.9|63784.5|63764.5|63784.9|63764.9|63783.2|63763.2|181
1640131500000|2021-12-22 00:05:00|63784.6|63764.6|63783.9|63763.9|63785.7|63765.7|63783.2|63763.2|244
1640131800000|2021-12-22 00:10:00|63784|63764|63778.2|63758.2|63786.7|63766.7|63777|63757|309
1640132100000|2021-12-22 00:15:00|63777.8|63757.8|63775.3|63755.3|63778.7|63758.7|63774.4|63754.4|236
1640132400000|2021-12-22 00:20:00|63775.9|63755.9|63781.1|63761.1|63781.2|63761.2|63772|63752|431
1640132700000|2021-12-22 00:25:00|63781|63761|63782.3|63762.3|63784.1|63764.1|63772.2|63756.9|384
1640133000000|2021-12-22 00:30:00|63782.5|63762.5|63780.3|63760.3|63786|63766|63777.8|63757.8|382
1640133300000|2021-12-22 00:35:00|63779.9|63759.9|63781.4|63761.4|63782.7|63762.7|63779.6|63759.6|204
1640133600000|2021-12-22 00:40:00|63781.8|63761.8|63780.8|63760.8|63782.6|63762.6|63778.2|63758.2|224
1640133900000|2021-12-22 00:45:00|63780.7|63760.7|63777.9|63757.9|63781.3|63761.3|63774.3|63754.3|362
1640134200000|2021-12-22 00:50:00|63778.5|63758.5|63771.1|63751.1|63797.7|63777.7|63765.4|63745.4|679
1640134500000|2021-12-22 00:55:00|63768.6|63748.6|63776|63756|63781.7|63761.7|63768.3|63748.3|468
1640134800000|2021-12-22 01:00:00|63777.2|63757.2|63771.4|63751.4|63783.2|63763.2|63769.4|63749.4|589
1640135100000|2021-12-22 01:05:00|63771.9|63751.9|63767.2|63747.2|63772.4|63757.1|63758.6|63742.9|428
1640135400000|2021-12-22 01:10:00|63767.3|63747.3|63765.5|63745.5|63774|63754.3|63760|63740|349
1640135700000|2021-12-22 01:15:00|63763.5|63743.5|63764.6|63744.6|63767.2|63750.4|63759.1|63742.5|427
1640136000000|2021-12-22 01:20:00|63765.1|63745.1|63751.4|63741.4|63768.9|63748.9|63751.3|63734.6|576
1640136300000|2021-12-22 01:25:00|63751.6|63741.6|63756.5|63736.5|63768.5|63748.5|63751.4|63733.2|567
1640136600000|2021-12-22 01:30:00|63756.9|63736.9|63770.1|63750.1|63775.7|63755.7|63751.3|63735.7|717
1640136900000|2021-12-22 01:35:00|63769.3|63749.3|63768.7|63748.7|63773.2|63753.2|63759.2|63743.7|613
1640137200000|2021-12-22 01:40:00|63768.8|63748.8|63761.4|63751.4|63769.7|63754.5|63757.4|63744|597
1640137500000|2021-12-22 01:45:00|63761.5|63751.5|63771.2|63761.2|63779.3|63763.9|63761.3|63748.7|566
1640137800000|2021-12-22 01:50:00|63771.1|63761.1|63779.5|63759.5|63779.9|63764.6|63764.7|63754.3|540
1640138100000|2021-12-22 01:55:00|63780.2|63760.2|63787|63777|63796.6|63777.7|63774.3|63759.5|761
1640138400000|2021-12-22 02:00:00|63786.9|63776.9|63780.7|63770.7|63789.8|63778.8|63780.6|63765.9|581
1640138700000|2021-12-22 02:05:00|63780.8|63770.8|63785.2|63775.2|63787.3|63777.3|63780|63770|409
1640139000000|2021-12-22 02:10:00|63785.4|63775.4|63787.1|63777.1|63788.7|63778.7|63782.8|63772.8|413
1640139300000|2021-12-22 02:15:00|63787.2|63777.2|63800.6|63780.6|63805|63788.8|63786.9|63774.7|417
1640139600000|2021-12-22 02:20:00|63800.7|63780.7|63794.2|63784.2|63801.3|63784.4|63787.9|63773.1|407
1640139900000|2021-12-22 02:25:00|63794.1|63784.1|63792.9|63782.9|63798.9|63788.9|63790.8|63775.7|439
1640140200000|2021-12-22 02:30:00|63792.8|63782.8|63793.6|63783.6|63796.4|63785.3|63789.2|63773.7|414
1640140500000|2021-12-22 02:35:00|63794|63784|63796.9|63786.9|63797.3|63787.3|63793|63783|428
1640140800000|2021-12-22 02:40:00|63797|63787|63804.1|63794.1|63815|63799.3|63796.5|63786.5|551
1640141100000|2021-12-22 02:45:00|63804|63794|63810.2|63790.2|63814.9|63799.8|63802.8|63788.3|597
1640141400000|2021-12-22 02:50:00|63810.1|63790.1|63807|63797|63810.8|63799.6|63804.2|63790.1|476
1640141700000|2021-12-22 02:55:00|63807.1|63797.1|63806.6|63796.6|63807.7|63797.7|63804.9|63794.9|490
1640142000000|2021-12-22 03:00:00|63806.5|63796.5|63803.2|63793.2|63808.8|63796.5|63802|63788.4|504
1640142300000|2021-12-22 03:05:00|63803.3|63793.3|63802.6|63792.6|63804.8|63794.8|63800.3|63790.3|407
1640142600000|2021-12-22 03:10:00|63802.5|63792.5|63806.8|63786.8|63807.9|63793.6|63798.6|63784.8|443
1640142900000|2021-12-22 03:15:00|63801.8|63791.8|63806.3|63796.3|63810.5|63797.1|63800.6|63789.6|389
1640143200000|2021-12-22 03:20:00|63806.4|63796.4|63804.4|63794.4|63806.5|63796.5|63803.8|63793.8|317
1640143500000|2021-12-22 03:25:00|63804.3|63794.3|63804.8|63794.8|63806.7|63796.7|63803.1|63793.1|415
1640143800000|2021-12-22 03:30:00|63804.6|63794.6|63802.9|63792.9|63804.7|63794.7|63802|63792|280
1640144100000|2021-12-22 03:35:00|63803|63793|63803.7|63793.7|63804.5|63794.5|63802.4|63792.4|299
1640144400000|2021-12-22 03:40:00|63803.6|63793.6|63802.3|63792.3|63803.8|63793.8|63800.7|63790.7|283
1640144700000|2021-12-22 03:45:00|63802.4|63792.4|63803|63793|63803.8|63793.8|63800.7|63790.7|302
1640145000000|2021-12-22 03:50:00|63802.9|63792.9|63801.1|63791.1|63806.9|63793.1|63801|63786|315
1640145300000|2021-12-22 03:55:00|63801.5|63791.5|63800|63790|63806.5|63791.9|63799.3|63785.9|312
1640145600000|2021-12-22 04:00:00|63799.9|63789.9|63801.4|63791.4|63801.9|63791.9|63799.5|63789.5|336
1640145900000|2021-12-22 04:05:00|63801.3|63791.3|63801.3|63791.3|63802.4|63792.4|63799.9|63789.9|231
1640146200000|2021-12-22 04:10:00|63801.2|63791.2|63800.8|63790.8|63802.5|63792.5|63798.4|63788.4|236
1640146500000|2021-12-22 04:15:00|63800.7|63790.7|63800.5|63790.5|63805|63792|63799.8|63784.1|225
1640146800000|2021-12-22 04:20:00|63800.6|63790.6|63800.5|63790.5|63802.5|63792.5|63800.1|63790.1|187
1640147100000|2021-12-22 04:25:00|63800.3|63790.3|63800.9|63790.9|63802.1|63792.1|63798.7|63788.7|182
1640147400000|2021-12-22 04:30:00|63801|63791|63802.7|63792.7|63803.5|63793.5|63798.9|63788.9|214
1640147700000|2021-12-22 04:35:00|63802.6|63792.6|63803.2|63793.2|63803.3|63793.3|63800.7|63790.7|200
1640148000000|2021-12-22 04:40:00|63803.1|63793.1|63800.6|63790.6|63807.3|63794.1|63800.2|63785.3|318
1640148300000|2021-12-22 04:45:00|63800.1|63790.1|63800|63790|63804.5|63791.9|63798.8|63784.3|314
1640148600000|2021-12-22 04:50:00|63799.7|63789.7|63798.2|63788.2|63806.1|63791.4|63798.2|63783.1|310
1640148900000|2021-12-22 04:55:00|63798|63788|63798.7|63778.7|63803.9|63788.6|63793.4|63778.7|350
1640149200000|2021-12-22 05:00:00|63798.9|63778.9|63798.1|63778.1|63799|63785.8|63790.7|63774.9|450
1640149500000|2021-12-22 05:05:00|63798|63778|63803.5|63783.5|63803.5|63788.7|63793.6|63778|326
1640149800000|2021-12-22 05:10:00|63803.6|63783.6|63803.7|63783.7|63804.6|63789.8|63797.1|63782.2|235
1640150100000|2021-12-22 05:15:00|63803.8|63783.8|63798.6|63788.6|63809.1|63793.5|63797.9|63783.5|394
1640150400000|2021-12-22 05:20:00|63798.7|63788.7|63799.8|63789.8|63804.5|63791.5|63797.7|63783.6|305
1640150700000|2021-12-22 05:25:00|63799.9|63789.9|63800|63790|63801.2|63791.2|63799.2|63789.2|348
1640151000000|2021-12-22 05:30:00|63800.2|63790.2|63796.6|63786.6|63803.2|63791.5|63795.1|63781.2|451
1640151300000|2021-12-22 05:35:00|63796.9|63786.9|63792.1|63782.1|63800.2|63788.2|63791.9|63779|420
1640151600000|2021-12-22 05:40:00|63791.8|63781.8|63792.5|63782.5|63793.9|63783.9|63791|63781|369
1640151900000|2021-12-22 05:45:00|63792.8|63782.8|63795|63785|63796.5|63786.5|63792.1|63782.1|495
1640152200000|2021-12-22 05:50:00|63794.4|63784.4|63792.5|63782.5|63795.1|63785.1|63791.2|63781.2|346
1640152500000|2021-12-22 05:55:00|63792.6|63782.6|63783.1|63773.1|63795.2|63783.6|63780.8|63769.7|521
1640152800000|2021-12-22 06:00:00|63783.3|63773.3|63784|63774|63789.8|63775.8|63780.8|63769.6|536
1640153100000|2021-12-22 06:05:00|63783.2|63773.2|63783.3|63773.3|63786.1|63776.1|63780.4|63770.4|590
1640153400000|2021-12-22 06:10:00|63783.4|63773.4|63782.5|63772.5|63789.3|63775.1|63781.7|63769.3|480
1640153700000|2021-12-22 06:15:00|63782.4|63772.4|63779|63769|63783.3|63773.3|63774.2|63764.2|508
1640154000000|2021-12-22 06:20:00|63779.1|63769.1|63776.8|63766.8|63779.1|63769.1|63771.1|63757.3|429
1640154300000|2021-12-22 06:25:00|63776.7|63766.7|63782.3|63772.3|63787.3|63774.3|63776.7|63766.7|481
1640154600000|2021-12-22 06:30:00|63782.1|63772.1|63777.6|63767.6|63782.1|63772.1|63771|63761|521
1640154900000|2021-12-22 06:35:00|63777.7|63767.7|63774.8|63764.8|63783.2|63769|63774.1|63762.4|475
1640155200000|2021-12-22 06:40:00|63774.7|63764.7|63776.4|63766.4|63777.6|63767.6|63772.6|63762.6|406
1640155500000|2021-12-22 06:45:00|63775.9|63765.9|63777.1|63767.1|63777.8|63767.8|63774.9|63764.9|257
1640155800000|2021-12-22 06:50:00|63777.2|63767.2|63786.7|63776.7|63791.6|63777.6|63777.2|63765.1|465
1640156100000|2021-12-22 06:55:00|63787|63777|63788.5|63778.5|63796.9|63781.8|63785.1|63775.1|460
1640156400000|2021-12-22 07:00:00|63788.8|63778.8|63780.3|63760.3|63789.2|63779|63775.9|63759.9|433
1640156700000|2021-12-22 07:05:00|63779.4|63759.4|63776.1|63766.1|63780.8|63766.7|63771.9|63757.8|508
1640157000000|2021-12-22 07:10:00|63776.2|63766.2|63776.7|63766.7|63782.7|63768.6|63772.8|63762.7|389
1640157300000|2021-12-22 07:15:00|63776.4|63766.4|63779.6|63769.6|63781.4|63770.6|63772.2|63760.9|457
1640157600000|2021-12-22 07:20:00|63779.7|63769.7|63781.6|63771.6|63782.1|63772.1|63776.2|63766.2|388
1640157900000|2021-12-22 07:25:00|63781.5|63771.5|63788.1|63778.1|63795.5|63782.1|63780.9|63766.4|493
1640158200000|2021-12-22 07:30:00|63788.2|63778.2|63787.4|63777.4|63788.8|63778.8|63783.7|63773.7|382
1640158500000|2021-12-22 07:35:00|63787.3|63777.3|63799.5|63789.5|63810.7|63790.7|63787.2|63777.2|519
1640158800000|2021-12-22 07:40:00|63799.4|63789.4|63799.4|63789.4|63806.9|63792.3|63795.9|63783.6|470
1640159100000|2021-12-22 07:45:00|63799.2|63789.2|63797.6|63787.6|63807|63792.4|63797.4|63786.8|342
1640159400000|2021-12-22 07:50:00|63797.7|63787.7|63799|63789|63803.6|63790.2|63796.9|63783.6|329
1640159700000|2021-12-22 07:55:00|63799.2|63789.2|63805.1|63795.1|63809.4|63796.4|63798.8|63788.8|407
1640160000000|2021-12-22 08:00:00|63804.8|63794.8|63799.4|63789.4|63810.5|63800.5|63797.5|63787.5|470
1640160300000|2021-12-22 08:05:00|63799.3|63789.3|63795|63785|63802.5|63792.5|63794.6|63784.6|466
1640160600000|2021-12-22 08:10:00|63794.8|63784.8|63804|63794|63807.5|63794.1|63793.1|63778.7|447
1640160900000|2021-12-22 08:15:00|63804.1|63794.1|63801.9|63791.9|63806.2|63796.2|63798|63788|410
1640161200000|2021-12-22 08:20:00|63802.3|63792.3|63801.1|63791.1|63813.7|63803.7|63799.3|63789.3|440
1640161500000|2021-12-22 08:25:00|63801|63791|63797.5|63787.5|63805.6|63795.6|63794.7|63779.8|479
1640161800000|2021-12-22 08:30:00|63797.6|63787.6|63800.3|63790.3|63806.6|63793.3|63797.5|63784.4|450
1640162100000|2021-12-22 08:35:00|63800.4|63790.4|63799.1|63789.1|63805.9|63792.9|63798.7|63783.9|417
1640162400000|2021-12-22 08:40:00|63799.2|63789.2|63798.3|63788.3|63802.9|63792.9|63797|63787|356
1640162700000|2021-12-22 08:45:00|63798.2|63788.2|63793.6|63783.6|63801.3|63791.3|63792.1|63780.4|442
1640163000000|2021-12-22 08:50:00|63793.4|63783.4|63795.1|63785.1|63799.9|63786.5|63789.7|63779.6|384
1640163300000|2021-12-22 08:55:00|63795|63785|63788.5|63778.5|63798|63785|63784.5|63774.5|405
1640163600000|2021-12-22 09:00:00|63788.4|63778.4|63790.3|63780.3|63792|63782|63783.6|63773.6|397
1640163900000|2021-12-22 09:05:00|63790.2|63780.2|63786|63776|63792.5|63782.5|63783.3|63773.3|283
1640164200000|2021-12-22 09:10:00|63786.1|63776.1|63788.2|63778.2|63790.8|63780.8|63786|63776|317
1640164500000|2021-12-22 09:15:00|63788.3|63778.3|63793.6|63783.6|63795.4|63785.4|63788.2|63778.2|318
1640164800000|2021-12-22 09:20:00|63793.5|63783.5|63794.5|63784.5|63795.3|63785.3|63792.3|63782.3|342
1640165100000|2021-12-22 09:25:00|63794.4|63784.4|63795.1|63785.1|63795.2|63785.2|63793.7|63783.7|286
1640165400000|2021-12-22 09:30:00|63794.9|63784.9|63792.6|63782.6|63796.4|63786.4|63791.6|63781.6|395
1640165700000|2021-12-22 09:35:00|63792.4|63782.4|63796.8|63786.8|63796.8|63786.8|63792.4|63782.4|329
1640166000000|2021-12-22 09:40:00|63796.7|63786.7|63793.5|63783.5|63797|63787|63792.7|63782.7|312
1640166300000|2021-12-22 09:45:00|63793.6|63783.6|63792.3|63782.3|63796.1|63786.1|63790.7|63780.7|337
1640166600000|2021-12-22 09:50:00|63792.2|63782.2|63796.5|63786.5|63797.4|63787.4|63791.1|63781.1|325
1640166900000|2021-12-22 09:55:00|63796.4|63786.4|63795.7|63785.7|63797.7|63787.7|63795.1|63785.1|216
1640167200000|2021-12-22 10:00:00|63795.8|63785.8|63797.1|63787.1|63799.3|63789.3|63794.8|63784.8|289
1640167500000|2021-12-22 10:05:00|63797.2|63787.2|63797.2|63787.2|63802|63788.1|63796|63781.2|202
1640167800000|2021-12-22 10:10:00|63797.1|63787.1|63800.5|63790.5|63805.6|63791.1|63796.8|63782|215
1640168100000|2021-12-22 10:15:00|63800.6|63790.6|63806.7|63786.7|63808.5|63793.6|63800.1|63784.8|347
1640168400000|2021-12-22 10:20:00|63806.6|63786.6|63808.5|63798.5|63813.1|63800.1|63801.6|63786.6|479
1640168700000|2021-12-22 10:25:00|63808.4|63798.4|63807.9|63797.9|63815.1|63800.6|63807.4|63794.2|433
1640169000000|2021-12-22 10:30:00|63807.8|63797.8|63806.6|63796.6|63817.4|63803|63806.4|63791.8|546
1640169300000|2021-12-22 10:35:00|63806.7|63796.7|63808.6|63798.6|63815.9|63801.6|63803.7|63788.8|510
1640169600000|2021-12-22 10:40:00|63808.8|63798.8|63806.2|63796.2|63809.1|63799.1|63806.1|63796.1|368
1640169900000|2021-12-22 10:45:00|63806.1|63796.1|63807|63797|63809.8|63799.8|63805.7|63795.7|368
1640170200000|2021-12-22 10:50:00|63807.2|63797.2|63807.4|63797.4|63807.4|63797.4|63805|63795|323
1640170500000|2021-12-22 10:55:00|63807.3|63797.3|63807.3|63797.3|63813.2|63798.6|63806.3|63793|329
1640170800000|2021-12-22 11:00:00|63807.1|63797.1|63819.1|63799.1|63819.4|63805|63806.5|63792.7|318
1640171100000|2021-12-22 11:05:00|63813.9|63803.9|63826.7|63806.7|63828.9|63814|63813.9|63799.7|621
1640171400000|2021-12-22 11:10:00|63826.8|63806.8|63827.4|63807.4|63828.2|63813.4|63819.9|63804.5|464
1640171700000|2021-12-22 11:15:00|63822.7|63812.7|63811.9|63801.9|63825.1|63812.7|63807|63792.6|475
1640172000000|2021-12-22 11:20:00|63811.8|63801.8|63813.6|63803.6|63826.9|63811|63811.7|63798.7|492
1640172300000|2021-12-22 11:25:00|63813.7|63803.7|63812.8|63792.8|63816.9|63803.8|63806.1|63790.9|404
1640172600000|2021-12-22 11:30:00|63812.7|63792.7|63805.5|63795.5|63813.8|63799.3|63805|63790.9|342
1640172900000|2021-12-22 11:35:00|63805.8|63795.8|63806.3|63796.3|63815.7|63801.5|63805.2|63790.8|389
1640173200000|2021-12-22 11:40:00|63806.4|63796.4|63813|63793|63813.7|63798.6|63804.9|63790.4|336
1640173500000|2021-12-22 11:45:00|63812.8|63792.8|63809.7|63789.7|63813.3|63797.4|63803.8|63788.5|322
1640173800000|2021-12-22 11:50:00|63809.6|63789.6|63821.2|63801.2|63822.6|63806|63806.4|63789.6|430
1640174100000|2021-12-22 11:55:00|63821|63801|63825.3|63805.3|63826|63806|63812.9|63797.4|483
1640174400000|2021-12-22 12:00:00|63825.5|63805.5|63818.3|63808.3|63825.5|63810.4|63815.2|63797.8|548
1640174700000|2021-12-22 12:05:00|63819.2|63809.2|63813.6|63803.6|63825.8|63810.8|63812.6|63798.6|561
1640175000000|2021-12-22 12:10:00|63813.9|63803.9|63813.3|63803.3|63822.4|63807.6|63812.6|63798.2|488
1640175300000|2021-12-22 12:15:00|63813.2|63803.2|63812|63802|63823.8|63809.3|63811.5|63797.2|524
1640175600000|2021-12-22 12:20:00|63812.3|63802.3|63808.4|63798.4|63815.2|63802.4|63807.9|63793.2|444
1640175900000|2021-12-22 12:25:00|63808.9|63798.9|63808.7|63798.7|63809.3|63799.3|63807.5|63797.5|458
1640176200000|2021-12-22 12:30:00|63809|63799|63806.3|63796.3|63809.1|63799.1|63805.3|63795.3|472
1640176500000|2021-12-22 12:35:00|63806.4|63796.4|63808|63798|63815|63802.3|63806|63793.9|471
1640176800000|2021-12-22 12:40:00|63808.4|63798.4|63822.2|63802.2|63822.8|63807.7|63807.2|63797.2|424
1640177100000|2021-12-22 12:45:00|63822.1|63802.1|63821.4|63801.4|63822.4|63808.6|63813.7|63798.8|421
1640177400000|2021-12-22 12:50:00|63821.5|63801.5|63817.3|63807.3|63824.7|63809|63816|63800.8|535
1640177700000|2021-12-22 12:55:00|63817.6|63807.6|63815.7|63805.7|63825.7|63813.5|63815.2|63801|579
1640178000000|2021-12-22 13:00:00|63815.6|63805.6|63805.5|63795.5|63817.8|63805.6|63800.3|63787.6|640
1640178300000|2021-12-22 13:05:00|63805.6|63795.6|63801.9|63791.9|63811.5|63797|63799|63789|535
1640178600000|2021-12-22 13:10:00|63801.8|63791.8|63795.1|63785.1|63806|63791.8|63794.3|63782.5|573
1640178900000|2021-12-22 13:15:00|63795.4|63785.4|63797|63787|63803.1|63789.6|63795.1|63783.1|485
1640179200000|2021-12-22 13:20:00|63796.8|63786.8|63794.8|63784.8|63801.7|63788.5|63794.3|63781.5|492
1640179500000|2021-12-22 13:25:00|63794.9|63784.9|63795|63775|63800.4|63787.7|63790.9|63771.8|430
1640179800000|2021-12-22 13:30:00|63795.4|63775.4|63792.5|63782.5|63801.3|63787.6|63791.3|63774.5|649
1640180100000|2021-12-22 13:35:00|63792.6|63782.6|63786.9|63776.9|63798.1|63783.8|63786.1|63771.3|529
1640180400000|2021-12-22 13:40:00|63786.8|63776.8|63785.9|63775.9|63789.2|63779.2|63782.3|63768|595
1640180700000|2021-12-22 13:45:00|63785.3|63775.3|63779.1|63769.1|63788.3|63777.1|63775.4|63760.1|594
1640181000000|2021-12-22 13:50:00|63779.4|63769.4|63782.2|63772.2|63787.2|63772.5|63777.5|63762.6|512
1640181300000|2021-12-22 13:55:00|63782.3|63772.3|63775.8|63765.8|63786|63772.4|63774.8|63762.9|557
1640181600000|2021-12-22 14:00:00|63775.9|63765.9|63775.3|63765.3|63783.7|63769.7|63774.6|63760.3|585
1640181900000|2021-12-22 14:05:00|63775.5|63765.5|63774.4|63764.4|63779.5|63766.3|63772.2|63757.2|450
1640182200000|2021-12-22 14:10:00|63774.5|63764.5|63775|63765|63781|63766.3|63772.5|63760.2|375
1640182500000|2021-12-22 14:15:00|63774.9|63764.9|63768.6|63758.6|63779.9|63764.9|63766.2|63751.7|524
1640182800000|2021-12-22 14:20:00|63768.9|63758.9|63764.9|63754.9|63773.3|63759.9|63763.8|63750|466
1640183100000|2021-12-22 14:25:00|63765|63755|63772.6|63752.6|63777.1|63762.2|63763.7|63751.1|536
1640183400000|2021-12-22 14:30:00|63772.4|63752.4|63776.3|63756.3|63782.1|63766.6|63766|63750.9|711
1640183700000|2021-12-22 14:35:00|63776.1|63756.1|63777.1|63757.1|63780.7|63765.3|63771.6|63755.8|549
1640184000000|2021-12-22 14:40:00|63777.3|63757.3|63778.8|63758.8|63780.9|63766|63772.6|63757|539
1640184300000|2021-12-22 14:45:00|63778.9|63758.9|63778|63768|63781.4|63768.7|63773.2|63757.6|535
1640184600000|2021-12-22 14:50:00|63777.8|63767.8|63793.4|63783.4|63799.2|63784.4|63777.7|63767.7|669
1640184900000|2021-12-22 14:55:00|63792.9|63782.9|63792.2|63772.2|63797.1|63783.8|63789.1|63772|647
1640185200000|2021-12-22 15:00:00|63792.3|63772.3|63786.4|63766.4|63792.5|63772.6|63777.5|63760.9|736
1640185500000|2021-12-22 15:05:00|63786.5|63766.5|63789.2|63769.2|63796.9|63777.9|63780.3|63764.3|746
1640185800000|2021-12-22 15:10:00|63789.3|63769.3|63789.8|63769.8|63791.9|63776.7|63780.3|63765.6|662
1640186100000|2021-12-22 15:15:00|63789.9|63769.9|63790.2|63780.2|63797.1|63781.6|63777.9|63763|643
1640186400000|2021-12-22 15:20:00|63790.1|63780.1|63786.2|63776.2|63798.8|63783.4|63785.6|63770.8|563
1640186700000|2021-12-22 15:25:00|63786.3|63776.3|63796.5|63776.5|63796.6|63781.4|63785.8|63770.8|476
1640187000000|2021-12-22 15:30:00|63795.5|63775.5|63792.7|63772.7|63796.1|63780.2|63785.7|63770.3|558
1640187300000|2021-12-22 15:35:00|63792.6|63772.6|63781.4|63771.4|63798.2|63783.5|63781.1|63765.6|637
1640187600000|2021-12-22 15:40:00|63781.2|63771.2|63783.3|63763.3|63786.3|63772.7|63776.2|63761.2|510
1640187900000|2021-12-22 15:45:00|63781.7|63771.7|63785.1|63775.1|63787.2|63775.8|63780.1|63765.5|430
1640188200000|2021-12-22 15:50:00|63785|63775|63786.1|63776.1|63790.1|63778.9|63783.2|63768|430
1640188500000|2021-12-22 15:55:00|63785.8|63775.8|63790|63780|63790.2|63780.2|63783.1|63767.8|466
1640188800000|2021-12-22 16:00:00|63789.9|63779.9|63780|63770|63798.6|63785.6|63779.3|63765.7|560
1640189100000|2021-12-22 16:05:00|63779.8|63769.8|63780.5|63770.5|63788.7|63775.3|63777.5|63763.3|586
1640189400000|2021-12-22 16:10:00|63780.6|63770.6|63777.7|63767.7|63783.5|63773.5|63774.7|63764.7|602
1640189700000|2021-12-22 16:15:00|63777.6|63767.6|63778.9|63768.9|63784.4|63769.5|63774.5|63760.2|493
1640190000000|2021-12-22 16:20:00|63778.7|63768.7|63779.4|63769.4|63794|63779.6|63778.2|63764.6|446
1640190300000|2021-12-22 16:25:00|63779.3|63769.3|63774.3|63764.3|63787.8|63772.8|63773.9|63761.5|446
1640190600000|2021-12-22 16:30:00|63774.5|63764.5|63778.2|63768.2|63784.1|63769.5|63774.4|63761.9|432
1640190900000|2021-12-22 16:35:00|63778.1|63768.1|63782|63762|63785.4|63770.8|63776.9|63761.4|370
1640191200000|2021-12-22 16:40:00|63782.3|63762.3|63781.3|63761.3|63782.3|63767.8|63774|63760.4|399
1640191500000|2021-12-22 16:45:00|63781.2|63761.2|63777.6|63757.6|63781.4|63766.3|63771.9|63757|510
1640191800000|2021-12-22 16:50:00|63777.5|63757.5|63776.4|63766.4|63781.3|63766.5|63771.9|63757|518
1640192100000|2021-12-22 16:55:00|63776.3|63766.3|63776.8|63756.8|63781.9|63766.5|63771.9|63756.1|463
1640192400000|2021-12-22 17:00:00|63777.1|63757.1|63772.4|63762.4|63780.4|63765.1|63771.6|63756.6|321
1640192700000|2021-12-22 17:05:00|63772.5|63762.5|63772.2|63762.2|63780.7|63765.1|63771.2|63756|286
1640193000000|2021-12-22 17:10:00|63772.3|63762.3|63779.5|63759.5|63779.8|63765|63772|63756.5|348
1640193300000|2021-12-22 17:15:00|63779.8|63759.8|63773.4|63763.4|63780.6|63765.6|63772.4|63757.1|261
1640193600000|2021-12-22 17:20:00|63773.1|63763.1|63776.1|63766.1|63782.7|63767.6|63771|63756.9|291
1640193900000|2021-12-22 17:25:00|63776.2|63766.2|63775.4|63765.4|63783.5|63769.2|63774.5|63759.9|304
1640194200000|2021-12-22 17:30:00|63775.3|63765.3|63774.9|63764.9|63780|63766.2|63774.3|63759.7|225
1640194500000|2021-12-22 17:35:00|63775.3|63765.3|63781.1|63761.1|63783.8|63769|63774.5|63759.3|328
1640194800000|2021-12-22 17:40:00|63781|63761|63777.8|63767.8|63783.4|63769.1|63774.4|63759.5|326
1640195100000|2021-12-22 17:45:00|63777.9|63767.9|63784.8|63764.8|63785.6|63770.3|63777.7|63763|323
1640195400000|2021-12-22 17:50:00|63784.7|63764.7|63777.8|63767.8|63785.2|63768.8|63777.4|63762.6|287
1640195700000|2021-12-22 17:55:00|63777.9|63767.9|63779.2|63769.2|63783.6|63769.6|63777.4|63763.3|305
1640196000000|2021-12-22 18:00:00|63779.5|63769.5|63785.2|63765.2|63786.2|63771.8|63778.6|63763.8|282
1640196300000|2021-12-22 18:05:00|63785.3|63765.3|63782.8|63772.8|63787.1|63774.1|63780.6|63765.2|270
1640196600000|2021-12-22 18:10:00|63782.9|63772.9|63787.4|63767.4|63788|63773.3|63782.1|63765.4|267
1640196900000|2021-12-22 18:15:00|63787.3|63767.3|63785.5|63765.5|63787.6|63771.1|63780.1|63764.7|268
1640197200000|2021-12-22 18:20:00|63785.6|63765.6|63783.8|63763.8|63786.2|63770.4|63779.9|63763|251
1640197500000|2021-12-22 18:25:00|63783.7|63763.7|63776.7|63766.7|63785.3|63771.1|63776.4|63763.2|315
1640197800000|2021-12-22 18:30:00|63776.8|63766.8|63777.4|63767.4|63782.6|63768.1|63776.2|63762.4|228
1640198100000|2021-12-22 18:35:00|63777.3|63767.3|63780.5|63770.5|63783.6|63771.1|63777.2|63763.2|222
1640198400000|2021-12-22 18:40:00|63780.6|63770.6|63780.4|63770.4|63787.9|63774|63778.6|63763.5|296
1640198700000|2021-12-22 18:45:00|63780.3|63770.3|63784.9|63764.9|63786.3|63771.4|63779|63763.9|227
1640199000000|2021-12-22 18:50:00|63785|63765|63779.3|63769.3|63785.3|63770.4|63778.5|63764|195
1640199300000|2021-12-22 18:55:00|63779.4|63769.4|63787.6|63767.6|63789.8|63775.3|63778.9|63764|317
1640199600000|2021-12-22 19:00:00|63787.8|63767.8|63787.3|63767.3|63789.2|63773.6|63781|63765.9|308
1640199900000|2021-12-22 19:05:00|63787.2|63767.2|63784.7|63764.7|63787.8|63772.2|63779.5|63764.5|227
1640200200000|2021-12-22 19:10:00|63784.8|63764.8|63784.4|63764.4|63785|63769.3|63779.1|63763.8|163
1640200500000|2021-12-22 19:15:00|63784.3|63764.3|63782.3|63772.3|63787.2|63772.5|63778.8|63763.8|190
1640200800000|2021-12-22 19:20:00|63782.2|63772.2|63782.2|63772.2|63787.5|63772.8|63781.4|63766.5|167
1640201100000|2021-12-22 19:25:00|63782|63772|63787.9|63767.9|63788.3|63773.3|63781.7|63766.3|252
1640201400000|2021-12-22 19:30:00|63788|63768|63783.1|63763.1|63788.2|63771.6|63778.3|63762.3|282
1640201700000|2021-12-22 19:35:00|63783|63763|63782.7|63762.7|63784|63768.1|63777.3|63762.2|286
1640202000000|2021-12-22 19:40:00|63782.8|63762.8|63777.4|63767.4|63783.2|63768.8|63776.8|63761.8|228
1640202300000|2021-12-22 19:45:00|63777.5|63767.5|63777.4|63767.4|63781.9|63767.8|63776.4|63761.6|163
1640202600000|2021-12-22 19:50:00|63777.5|63767.5|63775.8|63765.8|63782.8|63768|63773.1|63758.5|225
1640202900000|2021-12-22 19:55:00|63775.9|63765.9|63776|63756|63776|63765.9|63770.8|63755.4|287
1640203200000|2021-12-22 20:00:00|63775.8|63755.8|63771.4|63761.4|63777.3|63761.5|63768.6|63753.7|323
1640203500000|2021-12-22 20:05:00|63771.3|63761.3|63780.6|63760.6|63783.1|63763.1|63771.3|63756.4|300
1640203800000|2021-12-22 20:10:00|63780.7|63760.7|63778.2|63758.2|63782.3|63762.3|63778.1|63758.1|242
1640204100000|2021-12-22 20:15:00|63778.3|63758.3|63784.1|63764.1|63785.6|63765.6|63778.3|63758.3|274
1640204400000|2021-12-22 20:20:00|63784|63764|63782.6|63762.6|63784.4|63769.1|63778.4|63762.4|195
1640204700000|2021-12-22 20:25:00|63782.8|63762.8|63782.1|63762.1|63783.8|63767.3|63777.1|63761.9|149
1640205000000|2021-12-22 20:30:00|63782|63762|63782.7|63762.7|63783.4|63763.4|63782|63762|212
1640205300000|2021-12-22 20:35:00|63782.6|63762.6|63782.1|63762.1|63783.1|63763.1|63781.3|63761.3|164
1640205600000|2021-12-22 20:40:00|63782.3|63762.3|63781.4|63761.4|63783.1|63763.1|63781.1|63761.1|197
1640205900000|2021-12-22 20:45:00|63781.6|63761.6|63779.5|63759.5|63781.9|63761.9|63779.4|63759.4|219
1640206200000|2021-12-22 20:50:00|63779.4|63759.4|63787.1|63767.1|63787.3|63767.3|63777.4|63757.4|195
1640206500000|2021-12-22 20:55:00|63786.9|63766.9|63781.7|63761.7|63787.4|63767.4|63781.4|63761.4|259
1640206800000|2021-12-22 21:00:00|63781.8|63761.8|63785.3|63765.3|63791.7|63771.7|63781.4|63761.4|273
1640207100000|2021-12-22 21:05:00|63785.2|63765.2|63779.2|63759.2|63785.7|63765.7|63778.5|63758.5|208
1640207400000|2021-12-22 21:10:00|63778.9|63758.9|63778.4|63758.4|63781.4|63761.4|63775.2|63755.2|246
1640207700000|2021-12-22 21:15:00|63778.5|63758.5|63777.9|63757.9|63779.2|63759.2|63776.9|63756.9|136
1640208000000|2021-12-22 21:20:00|63778.2|63758.2|63779|63759|63779.2|63759.2|63777.1|63757.1|185
1640208300000|2021-12-22 21:25:00|63778.4|63758.4|63777.6|63757.6|63779.3|63759.3|63777.3|63757.3|190
1640208600000|2021-12-22 21:30:00|63778.1|63758.1|63777.5|63757.5|63779.1|63759.1|63775.6|63755.6|255
1640208900000|2021-12-22 21:35:00|63777.4|63757.4|63778.2|63758.2|63781.4|63761.4|63775.6|63755.6|170
1640209200000|2021-12-22 21:40:00|63778.1|63758.1|63774.7|63754.7|63779|63759|63773.3|63753.3|184
1640209500000|2021-12-22 21:45:00|63774.6|63754.6|63776.9|63756.9|63777.3|63757.3|63773.9|63753.9|161
1640209800000|2021-12-22 21:50:00|63777.2|63757.2|63773.1|63753.1|63780.9|63760.9|63770.8|63750.8|125
1640210100000|2021-12-22 21:55:00|63772.7|63752.7|63807.2|63745.8|63814.1|63758|63767.2|63730.9|306
1640210400000|2021-12-22 22:00:00|63806.9|63747.5|63798.5|63740.9|63824|63757.6|63793.5|63721.8|122
1640210700000|2021-12-22 22:05:00|63804.7|63741|63803.2|63755.3|63807|63765.5|63796.4|63740.8|248
1640211000000|2021-12-22 22:10:00|63805|63758.1|63803.2|63755.9|63806.4|63765.6|63795.5|63749|182
1640211300000|2021-12-22 22:15:00|63792.2|63772.2|63798.5|63751.2|63808.4|63773.7|63789|63748.9|266
1640211600000|2021-12-22 22:20:00|63799.1|63750.9|63802.5|63752.8|63808.9|63772.8|63791|63745.4|343
1640211900000|2021-12-22 22:25:00|63802.4|63753.5|63802.9|63752.9|63807.9|63772.6|63792.2|63746.1|165
1640212200000|2021-12-22 22:30:00|63803.7|63753.8|63798.9|63752.4|63805.2|63761.8|63794|63743.6|229
1640212500000|2021-12-22 22:35:00|63800|63751.1|63796|63751.5|63802.3|63770.1|63788.9|63744.7|162
1640212800000|2021-12-22 22:40:00|63796.3|63751.9|63793.8|63759.8|63801.2|63771|63788.1|63748.7|212
1640213100000|2021-12-22 22:45:00|63793.7|63758.5|63795.6|63755.3|63805.3|63770.9|63790.9|63747.9|355
1640213400000|2021-12-22 22:50:00|63795.5|63755.2|63796.9|63754|63800|63759|63793.9|63746.5|383
1640213700000|2021-12-22 22:55:00|63797.7|63756|63796.6|63750.4|63801.7|63760.9|63791.8|63748.2|160
1640214000000|2021-12-22 23:00:00|63797.8|63751.4|63783.8|63763.8|63802.5|63768.7|63783.5|63749.9|452
1640214300000|2021-12-22 23:05:00|63789.9|63758.5|63793|63759.6|63797.8|63771.6|63779.3|63751.8|333
1640214600000|2021-12-22 23:10:00|63794.4|63760.7|63793.2|63757.6|63797.8|63770.4|63786|63748.4|422
1640214900000|2021-12-22 23:15:00|63793.6|63752|63793.3|63759.1|63796.3|63767.7|63785.6|63752|312
1640215200000|2021-12-22 23:20:00|63793.2|63758.7|63794.5|63759.2|63799.5|63768.1|63785.1|63751|287
1640215500000|2021-12-22 23:25:00|63794.7|63759|63792.4|63758.1|63799.2|63768.3|63785.5|63751.5|244
1640215800000|2021-12-22 23:30:00|63791.4|63757.5|63796.5|63757.5|63796.7|63769.5|63783.4|63754.4|175
1640216100000|2021-12-22 23:35:00|63796.2|63757.4|63791.4|63757.7|63797.3|63769.4|63783.7|63752|179
1640216400000|2021-12-22 23:40:00|63791.7|63757|63793.4|63760.9|63795.8|63766.4|63784.6|63752.9|195
1640216700000|2021-12-22 23:45:00|63793.7|63761.4|63783.5|63763.5|63796.2|63769.3|63782.1|63752.3|219
1640217000000|2021-12-22 23:50:00|63783.9|63763.9|63785.3|63765.3|63790.8|63767|63782.3|63755.6|187
1640217300000|2021-12-22 23:55:00|63785|63765|63785|63765|63789.2|63766.9|63781.4|63755.2|259
1640217600000|2021-12-23 00:00:00|63783|63763|63781.5|63761.5|63784.8|63764.8|63779.6|63759.6|318
1640217900000|2021-12-23 00:05:00|63781.3|63761.3|63780.1|63760.1|63782.9|63762.9|63779.6|63759.6|223
1640218200000|2021-12-23 00:10:00|63780.5|63760.5|63780.5|63760.5|63786.1|63766.1|63775.8|63755.8|300
1640218500000|2021-12-23 00:15:00|63780.4|63760.4|63774.2|63754.2|63782.3|63762.3|63771.3|63751.3|345
1640218800000|2021-12-23 00:20:00|63774.1|63754.1|63773.1|63753.1|63775.6|63755.6|63767.6|63747.6|409
1640219100000|2021-12-23 00:25:00|63773.3|63753.3|63767.6|63747.6|63775|63755|63766.5|63746.5|407
1640219400000|2021-12-23 00:30:00|63767.7|63747.7|63770.9|63750.9|63774.6|63754.6|63767.2|63747.2|319
1640219700000|2021-12-23 00:35:00|63770.8|63750.8|63769.4|63749.4|63771.7|63751.7|63768.1|63748.1|300
1640220000000|2021-12-23 00:40:00|63769.3|63749.3|63774|63754|63777.1|63757.1|63768.9|63748.9|345
1640220300000|2021-12-23 00:45:00|63773.9|63753.9|63772.1|63752.1|63774.1|63754.1|63769.2|63749.2|313
1640220600000|2021-12-23 00:50:00|63772.2|63752.2|63768.2|63748.2|63777|63757|63768.2|63748.2|408
1640220900000|2021-12-23 00:55:00|63769.2|63749.2|63769.8|63749.8|63772.2|63754.2|63763.5|63747.6|294
1640221200000|2021-12-23 01:00:00|63770.8|63750.8|63768.2|63748.2|63773.2|63757.9|63765.8|63747.6|583
1640221500000|2021-12-23 01:05:00|63768.3|63748.3|63769.3|63749.3|63771.5|63755.9|63765.4|63747.8|462
1640221800000|2021-12-23 01:10:00|63769.1|63749.1|63764.1|63744.1|63769.3|63752.9|63758.3|63743|458
1640222100000|2021-12-23 01:15:00|63763.9|63743.9|63762.8|63742.8|63769.6|63749.6|63761.5|63741.5|498
1640222400000|2021-12-23 01:20:00|63763.2|63743.2|63763.3|63743.3|63763.9|63748.9|63754.3|63736.9|499
1640222700000|2021-12-23 01:25:00|63763.5|63743.5|63771|63751|63772.5|63753.4|63757.4|63741.6|451
1640223000000|2021-12-23 01:30:00|63771.2|63751.2|63776.5|63756.5|63780.6|63761.4|63764.7|63749.2|583
1640223300000|2021-12-23 01:35:00|63776|63756|63776.3|63756.3|63781|63764.5|63766.3|63751|522
1640223600000|2021-12-23 01:40:00|63776.4|63756.4|63775.5|63755.5|63782.3|63762.3|63769.9|63755.5|473
1640223900000|2021-12-23 01:45:00|63775.4|63755.4|63755.7|63735.7|63775.9|63760.4|63752.3|63734.7|545
1640224200000|2021-12-23 01:50:00|63755.8|63735.8|63763.3|63743.3|63768.2|63752.5|63750.3|63735.8|677
1640224500000|2021-12-23 01:55:00|63763.5|63743.5|63758.7|63748.7|63765.5|63750.7|63754.1|63740.6|589
1640224800000|2021-12-23 02:00:00|63758.6|63748.6|63765.1|63755.1|63772.2|63757|63758.5|63743|567
1640225100000|2021-12-23 02:05:00|63765|63755|63764.1|63754.1|63767.9|63756.6|63762.1|63747.9|387
1640225400000|2021-12-23 02:10:00|63764.2|63754.2|63770.9|63750.9|63773.9|63759.8|63761.8|63749.6|496
1640225700000|2021-12-23 02:15:00|63771.3|63751.3|63770.4|63760.4|63773.8|63763.1|63765.8|63751.1|531
1640226000000|2021-12-23 02:20:00|63770.5|63760.5|63775.5|63765.5|63783.5|63769.1|63769.9|63758.2|443
1640226300000|2021-12-23 02:25:00|63775.4|63765.4|63773.8|63763.8|63780.2|63767.4|63773|63757.1|392
1640226600000|2021-12-23 02:30:00|63773.6|63763.6|63781.1|63761.1|63783.7|63768.2|63770.6|63756|460
1640226900000|2021-12-23 02:35:00|63781.3|63761.3|63773|63763|63782.6|63765.2|63770.2|63755.2|450
1640227200000|2021-12-23 02:40:00|63773.3|63763.3|63778.7|63758.7|63781.3|63766.6|63770.5|63757.2|383
1640227500000|2021-12-23 02:45:00|63778.6|63758.6|63768.7|63758.7|63780.3|63765.7|63768.6|63757.9|413
1640227800000|2021-12-23 02:50:00|63768.9|63758.9|63761|63751|63770.3|63760.3|63759.9|63749.9|392
1640228100000|2021-12-23 02:55:00|63760.9|63750.9|63755.1|63745.1|63764.1|63754.1|63752.7|63742.7|616
1640228400000|2021-12-23 03:00:00|63755.3|63745.3|63759|63749|63764.3|63749.8|63755.2|63741.5|439
1640228700000|2021-12-23 03:05:00|63759.3|63749.3|63761.7|63751.7|63766.2|63752.6|63758|63746|377
1640229000000|2021-12-23 03:10:00|63761.9|63751.9|63766.1|63756.1|63767.7|63757.7|63760.4|63750.4|419
1640229300000|2021-12-23 03:15:00|63765.9|63755.9|63773.5|63753.5|63779.8|63763.4|63764.1|63752|402
1640229600000|2021-12-23 03:20:00|63773.9|63753.9|63772.7|63752.7|63775.6|63758.9|63766.5|63751.7|337
1640229900000|2021-12-23 03:25:00|63772.8|63752.8|63770.1|63750.1|63772.8|63757.2|63760.6|63745.8|372
1640230200000|2021-12-23 03:30:00|63770.2|63750.2|63768.7|63758.7|63773.6|63759.7|63764.2|63749.9|265
1640230500000|2021-12-23 03:35:00|63768.8|63758.8|63767.2|63757.2|63773.3|63759.4|63764|63752.9|262
1640230800000|2021-12-23 03:40:00|63767.3|63757.3|63761.7|63751.7|63767.4|63757.4|63761|63751|217
1640231100000|2021-12-23 03:45:00|63761.8|63751.8|63765.6|63755.6|63770.6|63755.7|63760.2|63747.4|238
1640231400000|2021-12-23 03:50:00|63770.9|63750.9|63762|63752|63770.9|63755.8|63761.4|63748.5|262
1640231700000|2021-12-23 03:55:00|63761.9|63751.9|63762.7|63752.7|63769.6|63755.5|63761.3|63746.9|321
1640232000000|2021-12-23 04:00:00|63762.6|63752.6|63762.9|63752.9|63768.8|63754|63762|63748.6|214
1640232300000|2021-12-23 04:05:00|63762.7|63752.7|63761.9|63751.9|63764.6|63754.6|63761.7|63751.7|275
1640232600000|2021-12-23 04:10:00|63762|63752|63761.8|63751.8|63762.3|63752.3|63760.2|63750.2|231
1640232900000|2021-12-23 04:15:00|63761.4|63751.4|63761.9|63751.9|63766.8|63752.5|63758.8|63746.8|328
1640233200000|2021-12-23 04:20:00|63762.1|63752.1|63760.4|63750.4|63763.3|63753.3|63759.5|63749.5|241
1640233500000|2021-12-23 04:25:00|63760.5|63750.5|63759.8|63749.8|63761.5|63751.5|63759.4|63749.4|217
1640233800000|2021-12-23 04:30:00|63759.5|63749.5|63760.8|63750.8|63767.7|63753.6|63759.3|63747.2|267
1640234100000|2021-12-23 04:35:00|63760.7|63750.7|63759.1|63749.1|63761.2|63751.2|63759|63749|208
1640234400000|2021-12-23 04:40:00|63759.3|63749.3|63758.3|63748.3|63759.5|63749.5|63757.9|63747.9|188
1640234700000|2021-12-23 04:45:00|63758.4|63748.4|63757.2|63747.2|63763.8|63750.5|63757|63743.4|265
1640235000000|2021-12-23 04:50:00|63757.1|63747.1|63758.9|63738.9|63760|63748.4|63754.3|63738.9|286
1640235300000|2021-12-23 04:55:00|63758.8|63738.8|63751.5|63741.5|63762|63747|63747.8|63735|288
1640235600000|2021-12-23 05:00:00|63751.6|63741.6|63746.9|63726.9|63751.7|63741.7|63740.8|63725.3|513
1640235900000|2021-12-23 05:05:00|63746.4|63726.4|63741.5|63731.5|63748.4|63732.1|63740.6|63723.5|385
1640236200000|2021-12-23 05:10:00|63741.4|63731.4|63750.4|63730.4|63751.9|63734.8|63741.4|63729.4|321
1640236500000|2021-12-23 05:15:00|63750.7|63730.7|63743.5|63733.5|63752.1|63736.1|63742.2|63728.2|372
1640236800000|2021-12-23 05:20:00|63743.4|63733.4|63742.1|63732.1|63749|63734.7|63741.6|63729|316
1640237100000|2021-12-23 05:25:00|63742.2|63732.2|63757|63747|63762.8|63747.5|63741.8|63729.4|476
1640237400000|2021-12-23 05:30:00|63756.9|63746.9|63755.7|63735.7|63764.8|63747.3|63749.8|63734.9|543
1640237700000|2021-12-23 05:35:00|63755.4|63735.4|63755.4|63735.4|63759.4|63744.6|63750.3|63735.1|351
1640238000000|2021-12-23 05:40:00|63755.3|63735.3|63752.8|63732.8|63755.6|63740.7|63747.4|63732.5|333
1640238300000|2021-12-23 05:45:00|63752.7|63732.7|63750.9|63730.9|63753|63737.5|63743.8|63727.4|486
1640238600000|2021-12-23 05:50:00|63750.8|63730.8|63753.7|63733.7|63759.8|63743.3|63743|63727.6|424
1640238900000|2021-12-23 05:55:00|63753.6|63733.6|63743.8|63733.8|63754.6|63739.9|63738.2|63725.8|605
1640239200000|2021-12-23 06:00:00|63748.6|63728.6|63738.8|63728.8|63749.2|63734.4|63735.2|63723.2|379
1640239500000|2021-12-23 06:05:00|63738.4|63728.4|63749.5|63739.5|63756|63739.5|63738|63724.5|385
1640239800000|2021-12-23 06:10:00|63749.6|63739.6|63753.3|63743.3|63760|63745.1|63749.2|63734.9|425
1640240100000|2021-12-23 06:15:00|63753.2|63743.2|63756.2|63746.2|63764|63749.1|63753.1|63739.2|454
1640240400000|2021-12-23 06:20:00|63757|63747|63764.9|63754.9|63770.6|63755.6|63756.6|63743.6|497
1640240700000|2021-12-23 06:25:00|63764.8|63754.8|63765.2|63755.2|63769.8|63755.8|63761.7|63748.5|364
1640241000000|2021-12-23 06:30:00|63765.4|63755.4|63762.6|63752.6|63769|63759|63760.7|63750.7|364
1640241300000|2021-12-23 06:35:00|63761.4|63751.4|63762.8|63752.8|63764.5|63754.5|63760.1|63750.1|353
1640241600000|2021-12-23 06:40:00|63762.7|63752.7|63766.8|63756.8|63772.5|63757.9|63761|63751|342
1640241900000|2021-12-23 06:45:00|63766.7|63756.7|63773.1|63763.1|63773.4|63763.4|63766.7|63756.7|326
1640242200000|2021-12-23 06:50:00|63773|63763|63774.8|63764.8|63775.6|63765.6|63771.5|63761.5|404
1640242500000|2021-12-23 06:55:00|63775.3|63765.3|63784.5|63774.5|63786.2|63776.2|63771.7|63759|518
1640242800000|2021-12-23 07:00:00|63784.6|63774.6|63776.4|63766.4|63785.6|63775|63774|63760.6|475
1640243100000|2021-12-23 07:05:00|63776.3|63766.3|63778.3|63768.3|63787.3|63773.8|63774.9|63760|440
1640243400000|2021-12-23 07:10:00|63778.4|63768.4|63776.2|63766.2|63781.8|63771.8|63775.8|63765.8|385
1640243700000|2021-12-23 07:15:00|63772.6|63762.6|63773.3|63763.3|63777.2|63766.2|63768.3|63753.3|411
1640244000000|2021-12-23 07:20:00|63773.4|63763.4|63772.1|63762.1|63779.7|63769.7|63769|63759|382
1640244300000|2021-12-23 07:25:00|63772.3|63762.3|63773.4|63763.4|63780.1|63767|63772.3|63759.2|444
1640244600000|2021-12-23 07:30:00|63773.3|63763.3|63772.2|63762.2|63777.6|63764.5|63766.9|63754.2|426
1640244900000|2021-12-23 07:35:00|63772|63762|63771.4|63761.4|63775.2|63765.2|63768.3|63758.3|320
1640245200000|2021-12-23 07:40:00|63771.3|63761.3|63773.7|63763.7|63779.1|63764.1|63770|63758.8|291
1640245500000|2021-12-23 07:45:00|63773.6|63763.6|63771.1|63761.1|63773.8|63763.8|63768.4|63758.4|283
1640245800000|2021-12-23 07:50:00|63771.2|63761.2|63769.4|63759.4|63776.7|63763|63769.4|63754.1|266
1640246100000|2021-12-23 07:55:00|63769.3|63759.3|63769.9|63759.9|63772.5|63762.5|63766.3|63756.3|366
1640246400000|2021-12-23 08:00:00|63769.1|63759.1|63762.2|63752.2|63771.9|63759.4|63761.7|63751.7|426
1640246700000|2021-12-23 08:05:00|63762.4|63752.4|63761.8|63751.8|63769.7|63755.4|63758.5|63746.1|414
1640247000000|2021-12-23 08:10:00|63762.2|63752.2|63769.7|63759.7|63771.2|63761.1|63761.8|63748.8|531
1640247300000|2021-12-23 08:15:00|63769.9|63759.9|63763.6|63753.6|63770.4|63760.4|63760.6|63750.6|499
1640247600000|2021-12-23 08:20:00|63763.5|63753.5|63763|63753|63765.9|63755.9|63760.5|63750.5|435
1640247900000|2021-12-23 08:25:00|63762.7|63752.7|63758.4|63748.4|63764.8|63754.8|63757.4|63743.1|520
1640248200000|2021-12-23 08:30:00|63758.3|63748.3|63753.6|63743.6|63769.7|63755.1|63752.8|63737.7|493
1640248500000|2021-12-23 08:35:00|63753.7|63743.7|63755.2|63745.2|63760.9|63747.8|63753.4|63738.4|512
1640248800000|2021-12-23 08:40:00|63755.4|63745.4|63759.9|63749.9|63764.4|63751.4|63755|63744.4|491
1640249100000|2021-12-23 08:45:00|63760|63750|63763.5|63753.5|63766.9|63756.6|63759.5|63746.9|450
1640249400000|2021-12-23 08:50:00|63763.4|63753.4|63769.9|63759.9|63770.4|63760.4|63763.4|63750.2|410
1640249700000|2021-12-23 08:55:00|63770.2|63760.2|63762.3|63752.3|63775.3|63765.3|63761.2|63751.2|548
1640250000000|2021-12-23 09:00:00|63762.1|63752.1|63775.4|63765.4|63776|63766|63758.4|63748.4|686
1640250300000|2021-12-23 09:05:00|63775.6|63765.6|63768.1|63758.1|63777.6|63767.6|63768|63758|486
1640250600000|2021-12-23 09:10:00|63768.2|63758.2|63776|63766|63783.2|63769|63765.9|63752.5|612
1640250900000|2021-12-23 09:15:00|63776.1|63766.1|63776.4|63766.4|63782.9|63772.9|63775|63765|480
1640251200000|2021-12-23 09:20:00|63776.2|63766.2|63774.7|63764.7|63779.6|63769.6|63774.4|63764.4|404
1640251500000|2021-12-23 09:25:00|63774.6|63764.6|63770.8|63760.8|63781.9|63769.4|63769.7|63759.5|396
1640251800000|2021-12-23 09:30:00|63770.9|63760.9|63770.3|63760.3|63776.5|63761.8|63765.7|63754.6|390
1640252100000|2021-12-23 09:35:00|63770.4|63760.4|63778.5|63768.5|63779.2|63769.2|63770|63760|439
1640252400000|2021-12-23 09:40:00|63778.4|63768.4|63771.4|63761.4|63778.5|63768.5|63770.5|63755.9|461
1640252700000|2021-12-23 09:45:00|63771.5|63761.5|63772.8|63762.8|63773.6|63763.6|63770.5|63760.5|388
1640253000000|2021-12-23 09:50:00|63772.7|63762.7|63767.5|63757.5|63772.9|63762.9|63766.2|63756.2|381
1640253300000|2021-12-23 09:55:00|63767.1|63757.1|63756.7|63736.7|63769.1|63757.1|63747.2|63734.1|580
1640253600000|2021-12-23 10:00:00|63756.8|63736.8|63743.2|63733.2|63758|63742.6|63740|63728.4|591
1640253900000|2021-12-23 10:05:00|63743.1|63733.1|63742.7|63732.7|63750.7|63736.9|63741|63727.4|345
1640254200000|2021-12-23 10:10:00|63742.6|63732.6|63733.5|63723.5|63748.3|63732.9|63731.6|63717.5|456
1640254500000|2021-12-23 10:15:00|63733.4|63723.4|63745.5|63725.5|63745.6|63730|63733.3|63718.6|341
1640254800000|2021-12-23 10:20:00|63745.3|63725.3|63736.9|63726.9|63749.5|63733.5|63736.2|63721.4|410
1640255100000|2021-12-23 10:25:00|63737|63727|63746.2|63736.2|63751.8|63736.9|63736.2|63722.2|431
1640255400000|2021-12-23 10:30:00|63751.9|63731.9|63752.5|63732.5|63753.1|63737.1|63741.2|63725.9|367
1640255700000|2021-12-23 10:35:00|63752.1|63732.1|63747.3|63737.3|63752.9|63738.1|63743|63728.7|295
1640256000000|2021-12-23 10:40:00|63747.2|63737.2|63748.2|63728.2|63748.7|63737.5|63742.5|63728.1|301
1640256300000|2021-12-23 10:45:00|63748.4|63728.4|63750.4|63730.4|63750.6|63735.9|63741.8|63728|201
1640256600000|2021-12-23 10:50:00|63750.5|63730.5|63745.1|63735.1|63750.9|63735.9|63741.2|63726.6|286
1640256900000|2021-12-23 10:55:00|63745|63735|63752.4|63732.4|63753.6|63738.6|63744.4|63730.8|373
1640257200000|2021-12-23 11:00:00|63752.2|63732.2|63744.7|63734.7|63752.8|63737.9|63744.7|63730|323
1640257500000|2021-12-23 11:05:00|63744.2|63734.2|63749.4|63729.4|63750.4|63734.6|63743|63727.9|362
1640257800000|2021-12-23 11:10:00|63749.3|63729.3|63755.5|63745.5|63760.7|63745.8|63742.2|63727|399
1640258100000|2021-12-23 11:15:00|63755.7|63745.7|63774.8|63764.8|63775.4|63765.4|63754.6|63739.2|507
1640258400000|2021-12-23 11:20:00|63775.2|63765.2|63778.9|63768.9|63786.5|63774.8|63773.1|63757.8|518
1640258700000|2021-12-23 11:25:00|63779.1|63769.1|63773.8|63753.8|63784.9|63770.1|63768.8|63753.8|336
1640259000000|2021-12-23 11:30:00|63774|63754|63761.3|63751.3|63774.4|63759.4|63760.9|63747|318
1640259300000|2021-12-23 11:35:00|63761.4|63751.4|63750.5|63740.5|63768.6|63753.6|63750.2|63735.1|413
1640259600000|2021-12-23 11:40:00|63750.4|63740.4|63752.9|63732.9|63755.8|63740.8|63746.9|63731.4|281
1640259900000|2021-12-23 11:45:00|63753.1|63733.1|63756.5|63736.5|63759.6|63744.6|63746.3|63730.6|363
1640260200000|2021-12-23 11:50:00|63756.6|63736.6|63754.5|63734.5|63757.7|63742.5|63749.4|63733.6|365
1640260500000|2021-12-23 11:55:00|63754.6|63734.6|63755.8|63735.8|63755.8|63740.7|63747.2|63732|332
1640260800000|2021-12-23 12:00:00|63755.6|63735.6|63753.4|63743.4|63759.6|63744.6|63748.7|63735.3|449
1640261100000|2021-12-23 12:05:00|63753.5|63743.5|63756.5|63746.5|63762.3|63747.3|63752.9|63738.2|368
1640261400000|2021-12-23 12:10:00|63756.6|63746.6|63759.5|63749.5|63766.5|63750.5|63753.7|63740|284
1640261700000|2021-12-23 12:15:00|63759.6|63749.6|63763.7|63753.7|63770.1|63755.8|63758.8|63747.2|307
1640262000000|2021-12-23 12:20:00|63763.6|63753.6|63763.7|63753.7|63765|63755|63760.4|63750.4|318
1640262300000|2021-12-23 12:25:00|63763.8|63753.8|63766.2|63756.2|63767.5|63757.5|63763.5|63753.5|344
1640262600000|2021-12-23 12:30:00|63766.3|63756.3|63768.3|63758.3|63773.4|63759.1|63762.5|63752.5|446
1640262900000|2021-12-23 12:35:00|63768.2|63758.2|63764.3|63754.3|63771.9|63758.3|63763.2|63751.8|305
1640263200000|2021-12-23 12:40:00|63764.5|63754.5|63780|63760|63782.6|63767.1|63764|63753.5|376
1640263500000|2021-12-23 12:45:00|63779.8|63759.8|63786.1|63766.1|63790|63775.4|63777.9|63759.2|446
1640263800000|2021-12-23 12:50:00|63785.6|63765.6|63784.1|63774.1|63790.3|63775|63782.7|63765.6|308
1640264100000|2021-12-23 12:55:00|63784|63774|63779.7|63759.7|63790|63775.2|63778.3|63759.1|437
1640264400000|2021-12-23 13:00:00|63779.8|63759.8|63777.7|63767.7|63788.8|63774.6|63774.2|63755.3|602
1640264700000|2021-12-23 13:05:00|63777.5|63767.5|63776.6|63766.6|63783.9|63769|63773.2|63759.9|445
1640265000000|2021-12-23 13:10:00|63776.7|63766.7|63774.5|63764.5|63782.1|63768.8|63773.1|63761.1|454
1640265300000|2021-12-23 13:15:00|63774.6|63764.6|63782.2|63762.2|63782.7|63767.8|63770.4|63757.2|475
1640265600000|2021-12-23 13:20:00|63782.3|63762.3|63781.3|63761.3|63782.8|63767.8|63770.9|63756.2|536
1640265900000|2021-12-23 13:25:00|63775.8|63765.8|63776|63756|63784|63769|63769.3|63754|469
1640266200000|2021-12-23 13:30:00|63775.4|63755.4|63768.5|63758.5|63777.6|63761.9|63767.8|63752.9|502
1640266500000|2021-12-23 13:35:00|63768.7|63758.7|63771.6|63761.6|63777.5|63762.5|63765.7|63750.7|655
1640266800000|2021-12-23 13:40:00|63771.5|63761.5|63782.2|63772.2|63787.5|63772.6|63771.5|63761.1|576
1640267100000|2021-12-23 13:45:00|63782.1|63772.1|63778.6|63768.6|63790.2|63775.5|63778.2|63764.2|505
1640267400000|2021-12-23 13:50:00|63778.5|63768.5|63776.9|63766.9|63779.9|63769.9|63775.3|63765.3|452
1640267700000|2021-12-23 13:55:00|63777.1|63767.1|63780.9|63770.9|63782|63771.7|63773.7|63761|557
1640268000000|2021-12-23 14:00:00|63781.2|63771.2|63779.7|63769.7|63786.9|63773|63776.5|63766.3|527
1640268300000|2021-12-23 14:05:00|63779.6|63769.6|63783.8|63773.8|63790|63775.9|63778.1|63764.6|564
1640268600000|2021-12-23 14:10:00|63783.6|63773.6|63785.1|63775.1|63789.6|63775.5|63783.2|63768.9|381
1640268900000|2021-12-23 14:15:00|63785|63775|63781|63771|63788.1|63775.4|63780|63765.6|399
1640269200000|2021-12-23 14:20:00|63780.9|63770.9|63781.4|63771.4|63786.6|63772.1|63780.6|63765.8|367
1640269500000|2021-12-23 14:25:00|63781.2|63771.2|63781|63771|63787.1|63772.4|63777.5|63763.2|476
1640269800000|2021-12-23 14:30:00|63781.1|63771.1|63786.4|63776.4|63791|63777.8|63780.4|63765.4|672
1640270100000|2021-12-23 14:35:00|63786.3|63776.3|63790.1|63770.1|63792.9|63778.7|63780.1|63765.5|688
1640270400000|2021-12-23 14:40:00|63789.9|63769.9|63787.1|63777.1|63795.7|63780.4|63781.4|63765.8|455
1640270700000|2021-12-23 14:45:00|63785.5|63775.5|63789.6|63779.6|63795.4|63781.4|63784|63770.4|470
1640271000000|2021-12-23 14:50:00|63789.8|63779.8|63795.1|63785.1|63795.3|63785.3|63787.2|63777.2|547
1640271300000|2021-12-23 14:55:00|63795|63785|63795.2|63775.2|63801.9|63787.9|63792.5|63774.1|429
1640271600000|2021-12-23 15:00:00|63795.1|63775.1|63790.6|63770.6|63795.3|63778.5|63785.6|63768.2|602
1640271900000|2021-12-23 15:05:00|63790.7|63770.7|63776.1|63766.1|63793.4|63778.6|63776.1|63763.3|622
1640272200000|2021-12-23 15:10:00|63776.2|63766.2|63772.4|63762.4|63782.7|63768.3|63766.5|63753.9|576
1640272500000|2021-12-23 15:15:00|63772.5|63762.5|63757.5|63747.5|63776.4|63762.5|63754.1|63739.2|551
1640272800000|2021-12-23 15:20:00|63757.4|63747.4|63757.8|63747.8|63764.8|63750.4|63749.9|63736.9|606
1640273100000|2021-12-23 15:25:00|63762.9|63742.9|63769.8|63749.8|63773.4|63758.4|63757.1|63742.1|676
1640273400000|2021-12-23 15:30:00|63769.9|63749.9|63769.6|63749.6|63776.3|63761|63764.7|63748.5|564
1640273700000|2021-12-23 15:35:00|63769.7|63749.7|63774.1|63754.1|63774.8|63759.9|63759.8|63745.8|540
1640274000000|2021-12-23 15:40:00|63774|63754|63774|63754|63774.9|63759.3|63764.6|63749.6|458
1640274300000|2021-12-23 15:45:00|63774.2|63754.2|63771|63761|63776.7|63762.1|63766.5|63751.8|504
1640274600000|2021-12-23 15:50:00|63771.2|63761.2|63763.3|63753.3|63777.6|63762.1|63761.8|63746.9|442
1640274900000|2021-12-23 15:55:00|63763.4|63753.4|63753|63743|63768.1|63753.5|63747.2|63732.3|595
1640275200000|2021-12-23 16:00:00|63753.1|63743.1|63761.7|63741.7|63762.3|63746.9|63750.3|63736.1|612
1640275500000|2021-12-23 16:05:00|63761.8|63741.8|63760.9|63750.9|63766.2|63751.2|63752.3|63737.7|531
1640275800000|2021-12-23 16:10:00|63760.7|63750.7|63760|63750|63766.5|63751.1|63757.5|63743.3|509
1640276100000|2021-12-23 16:15:00|63760.1|63750.1|63756.4|63746.4|63766.3|63750.8|63755.5|63739.7|457
1640276400000|2021-12-23 16:20:00|63756.3|63746.3|63762.8|63742.8|63764.9|63750.1|63755.1|63739.9|420
1640276700000|2021-12-23 16:25:00|63762.9|63742.9|63765.8|63745.8|63766.7|63750.3|63756.1|63740.1|547
1640277000000|2021-12-23 16:30:00|63765.9|63745.9|63761.1|63741.1|63767.2|63752.8|63755.4|63739|397
1640277300000|2021-12-23 16:35:00|63760.9|63740.9|63766|63746|63766.9|63751.7|63760.8|63740.8|424
1640277600000|2021-12-23 16:40:00|63765.9|63745.9|63760.9|63750.9|63769.1|63755.3|63760|63744.5|344
1640277900000|2021-12-23 16:45:00|63761.1|63751.1|63757.9|63737.9|63764.2|63751.1|63752.9|63737.1|423
1640278200000|2021-12-23 16:50:00|63757.8|63737.8|63752.5|63732.5|63758.3|63742.8|63748.1|63732.5|398
1640278500000|2021-12-23 16:55:00|63752.6|63732.6|63754|63734|63755.3|63740.1|63747.1|63731.9|469
1640278800000|2021-12-23 17:00:00|63754.2|63734.2|63756|63736|63756.3|63739.9|63747.9|63731.4|315
1640279100000|2021-12-23 17:05:00|63756.1|63736.1|63762.6|63742.6|63763.6|63747.6|63755.8|63735.8|315
1640279400000|2021-12-23 17:10:00|63762.5|63742.5|63762.9|63742.9|63765.6|63745.6|63754.8|63739.9|284
1640279700000|2021-12-23 17:15:00|63762.5|63742.5|63751.8|63741.8|63763.3|63743.3|63751.5|63736.9|403
1640280000000|2021-12-23 17:20:00|63751.7|63741.7|63756|63736|63760.4|63741.8|63751.7|63735.5|390
1640280300000|2021-12-23 17:25:00|63755.9|63735.9|63756.7|63736.7|63758.2|63741.6|63750.4|63735.4|363
1640280600000|2021-12-23 17:30:00|63756.9|63736.9|63759|63739|63761.5|63741.5|63756.4|63736.4|305
1640280900000|2021-12-23 17:35:00|63759.1|63739.1|63757.8|63737.8|63760.4|63745.1|63753|63737.1|330
1640281200000|2021-12-23 17:40:00|63757.7|63737.7|63752.1|63742.1|63758|63742.4|63750.5|63734.9|227
1640281500000|2021-12-23 17:45:00|63752|63742|63757.5|63737.5|63759.8|63743.8|63751|63736.1|292
1640281800000|2021-12-23 17:50:00|63757.4|63737.4|63755.6|63735.6|63757.6|63742.2|63750.8|63735.5|236
1640282100000|2021-12-23 17:55:00|63755.8|63735.8|63756|63736|63757.3|63737.3|63754.7|63734.7|384
1640282400000|2021-12-23 18:00:00|63756.1|63736.1|63759|63739|63762|63746.5|63754.7|63735|284
1640282700000|2021-12-23 18:05:00|63759.1|63739.1|63758.4|63738.4|63760.5|63744.3|63753.9|63736.8|350
1640283000000|2021-12-23 18:10:00|63758.3|63738.3|63763.8|63743.8|63765.5|63745.5|63758.3|63738.3|273
1640283300000|2021-12-23 18:15:00|63764|63744|63761.1|63741.1|63764.6|63744.6|63760|63740|216
1640283600000|2021-12-23 18:20:00|63761|63741|63758.7|63738.7|63763.4|63747.6|63757.5|63738.5|247
1640283900000|2021-12-23 18:25:00|63758.8|63738.8|63758.2|63738.2|63759|63739|63753.7|63733.7|287
1640284200000|2021-12-23 18:30:00|63758.1|63738.1|63761.9|63741.9|63762.5|63742.5|63757.3|63737.3|217
1640284500000|2021-12-23 18:35:00|63762.4|63742.4|63761.5|63741.5|63763.6|63743.6|63761.3|63741.3|181
1640284800000|2021-12-23 18:40:00|63761.4|63741.4|63761.5|63741.5|63761.8|63741.8|63760.6|63740.6|147
1640285100000|2021-12-23 18:45:00|63761.6|63741.6|63761.3|63741.3|63762.1|63747|63756|63740.7|227
1640285400000|2021-12-23 18:50:00|63761.2|63741.2|63761.5|63741.5|63762.4|63742.4|63760.3|63740.3|187
1640285700000|2021-12-23 18:55:00|63761.4|63741.4|63763.7|63743.7|63764.4|63744.4|63754|63738.2|313
1640286000000|2021-12-23 19:00:00|63763.3|63743.3|63767.4|63747.4|63767.8|63747.8|63762.8|63742.8|240
1640286300000|2021-12-23 19:05:00|63767.3|63747.3|63768.6|63748.6|63769.5|63749.5|63765.2|63745.2|239
1640286600000|2021-12-23 19:10:00|63768.7|63748.7|63768.6|63748.6|63769.4|63749.4|63767.9|63747.9|343
1640286900000|2021-12-23 19:15:00|63768.5|63748.5|63769.3|63749.3|63769.3|63749.3|63766.7|63746.7|249
1640287200000|2021-12-23 19:20:00|63769.1|63749.1|63768.6|63748.6|63769.6|63749.6|63768.3|63748.3|227
1640287500000|2021-12-23 19:25:00|63768.7|63748.7|63768.9|63748.9|63770.7|63750.7|63767.6|63747.6|376
1640287800000|2021-12-23 19:30:00|63768.5|63748.5|63768.9|63748.9|63769.2|63749.2|63768.1|63748.1|309
1640288100000|2021-12-23 19:35:00|63768.8|63748.8|63769|63749|63770.1|63750.1|63768.4|63748.4|186
1640288400000|2021-12-23 19:40:00|63768.9|63748.9|63768.7|63748.7|63769.4|63753.1|63762.6|63747|120
1640288700000|2021-12-23 19:45:00|63768.6|63748.6|63767.1|63747.1|63769.8|63754.5|63763.1|63746.4|183
1640289000000|2021-12-23 19:50:00|63767.2|63747.2|63762.4|63742.4|63767.2|63747.2|63762|63742|213
1640289300000|2021-12-23 19:55:00|63762.5|63742.5|63760.7|63740.7|63762.8|63742.8|63759.2|63739.2|286
1640289600000|2021-12-23 20:00:00|63761|63741|63761.1|63741.1|63761.9|63741.9|63759|63739|311
1640289900000|2021-12-23 20:05:00|63761.2|63741.2|63759.8|63739.8|63761.6|63741.6|63759.5|63739.5|218
1640290200000|2021-12-23 20:10:00|63760|63740|63760.2|63740.2|63761.2|63741.2|63759.3|63739.3|178
1640290500000|2021-12-23 20:15:00|63759.4|63739.4|63759.6|63739.6|63760.7|63740.7|63757|63737|192
1640290800000|2021-12-23 20:20:00|63760.2|63740.2|63761.9|63741.9|63762.8|63742.8|63759.2|63739.2|240
1640291100000|2021-12-23 20:25:00|63762.1|63742.1|63761.7|63741.7|63763|63743|63761.3|63741.3|199
1640291400000|2021-12-23 20:30:00|63762.2|63742.2|63764.6|63744.6|63765.6|63748.7|63758.7|63741.7|138
1640291700000|2021-12-23 20:35:00|63765.3|63745.3|63764|63744|63765.9|63745.9|63763|63743|170
1640292000000|2021-12-23 20:40:00|63764.2|63744.2|63763.5|63743.5|63765.3|63745.3|63762.9|63742.9|136
1640292300000|2021-12-23 20:45:00|63763.4|63743.4|63763.4|63743.4|63764.6|63744.6|63759.1|63739.1|240
1640292600000|2021-12-23 20:50:00|63763.8|63743.8|63763.5|63743.5|63766.3|63746.3|63761.8|63741.8|225
1640292900000|2021-12-23 20:55:00|63763.7|63743.7|63766.7|63746.7|63767.5|63747.5|63763.3|63743.3|231
1640293200000|2021-12-23 21:00:00|63766.8|63746.8|63764.9|63744.9|63767.2|63747.2|63764.2|63744.2|286
1640293500000|2021-12-23 21:05:00|63766.3|63746.3|63765.7|63745.7|63766.6|63746.6|63762.3|63742.3|212
1640293800000|2021-12-23 21:10:00|63765.9|63745.9|63763|63743|63766.5|63746.5|63759.5|63739.5|171
1640294100000|2021-12-23 21:15:00|63762.9|63742.9|63763.5|63743.5|63764|63744|63762|63742|122
1640294400000|2021-12-23 21:20:00|63763.7|63743.7|63762.5|63742.5|63764|63744|63762.3|63742.3|117
1640294700000|2021-12-23 21:25:00|63762.7|63742.7|63762.8|63742.8|63763.8|63743.8|63760.6|63740.6|119
1640295000000|2021-12-23 21:30:00|63762.3|63742.3|63764|63744|63765.6|63745.6|63762.3|63742.3|321
1640295300000|2021-12-23 21:35:00|63763.9|63743.9|63763.9|63743.9|63764.5|63744.5|63763.4|63743.4|443
1640295600000|2021-12-23 21:40:00|63763.8|63743.8|63766.6|63746.6|63767.3|63747.3|63763.7|63743.7|307
1640295900000|2021-12-23 21:45:00|63767|63747|63766.3|63746.3|63768.7|63748.7|63764.4|63744.4|209
1640296200000|2021-12-23 21:50:00|63766.2|63746.2|63767.3|63747.3|63768|63748|63765.8|63745.8|793
1640296500000|2021-12-23 21:55:00|63768.3|63748.3|63766.8|63746.8|63769.7|63749.7|63760.5|63740.5|374
1640296800000|2021-12-23 22:00:00|63768.2|63748.2|63790.7|63770.7|63830.7|63771.6|63760.8|63710.7|60
1640297100000|2021-12-23 22:05:00|63788.9|63768.9|63786.6|63766.6|63797.8|63772|63771.6|63718.5|91
1640297400000|2021-12-23 22:10:00|63789.5|63769.5|63780.1|63760.1|63790|63770|63771.3|63751.3|157
1640297700000|2021-12-23 22:15:00|63781.6|63761.6|63785.2|63765.2|63805.1|63768.9|63767.6|63719.9|174
1640298000000|2021-12-23 22:20:00|63785.5|63765.5|63770.9|63750.9|63802.8|63765.6|63761.9|63722.6|139
1640298300000|2021-12-23 22:25:00|63772|63752|63772|63752|63774.7|63754.7|63767.8|63747.8|68
1640298600000|2021-12-23 22:30:00|63772.2|63752.2|63773.3|63753.3|63784.3|63764.3|63765.5|63745.5|283
1640298900000|2021-12-23 22:35:00|63774.3|63754.3|63771.5|63751.5|63785.9|63765.9|63765.6|63745.6|173
1640299200000|2021-12-23 22:40:00|63774.1|63754.1|63772.7|63752.7|63785.9|63765.9|63770.7|63750.7|187
1640299500000|2021-12-23 22:45:00|63779.8|63759.8|63774.8|63754.8|63782.8|63762.8|63767.2|63747.2|199
1640299800000|2021-12-23 22:50:00|63775.1|63755.1|63775.6|63755.6|63782.4|63762.4|63771.9|63751.9|197
1640300100000|2021-12-23 22:55:00|63775.2|63755.2|63781.3|63761.3|63782|63762|63762.9|63742.9|288
1640300400000|2021-12-23 23:00:00|63783.4|63763.4|63777.3|63757.3|63785.7|63765.7|63764.4|63744.4|293
1640300700000|2021-12-23 23:05:00|63777.6|63757.6|63765.4|63745.4|63783.7|63763.7|63764.6|63744.6|206
1640301000000|2021-12-23 23:10:00|63766.7|63746.7|63773.4|63753.4|63780.5|63760.5|63764.4|63744.4|283
1640301300000|2021-12-23 23:15:00|63773.9|63753.9|63773.2|63753.2|63777.3|63757.3|63771.4|63751.4|349
1640301600000|2021-12-23 23:20:00|63773.1|63753.1|63775.7|63755.7|63778.7|63758.7|63758.5|63738.5|406
1640301900000|2021-12-23 23:25:00|63776|63756|63771.8|63751.8|63777.3|63757.3|63767.9|63747.9|413
1640302200000|2021-12-23 23:30:00|63771.4|63751.4|63773|63753|63784.5|63764.5|63769.9|63749.9|448
1640302500000|2021-12-23 23:35:00|63772.6|63752.6|63766.8|63746.8|63779.1|63759.1|63766.6|63746.6|299
1640302800000|2021-12-23 23:40:00|63768.8|63748.8|63767.6|63747.6|63778|63758|63765.4|63745.4|186
1640303100000|2021-12-23 23:45:00|63770|63750|63768|63748|63773.6|63753.6|63765.4|63745.4|139
1640303400000|2021-12-23 23:50:00|63767.8|63747.8|63766.4|63746.4|63776.2|63756.2|63763.5|63743.5|255
1640303700000|2021-12-23 23:55:00|63766.9|63746.9|63772.3|63752.3|63780.4|63760.4|63765.9|63745.9|299
1640304000000|2021-12-24 00:00:00|63772.2|63752.2|63771.2|63751.2|63772.6|63752.6|63769.8|63749.8|321
1640304300000|2021-12-24 00:05:00|63771|63751|63771.9|63751.9|63772.7|63752.7|63769.4|63749.4|206
1640304600000|2021-12-24 00:10:00|63771.6|63751.6|63774.6|63754.6|63778.6|63758.6|63769.9|63749.9|237
1640304900000|2021-12-24 00:15:00|63776.2|63756.2|63776.2|63756.2|63779.6|63759.6|63773.5|63753.5|341
1640305200000|2021-12-24 00:20:00|63776.8|63756.8|63775.9|63755.9|63777.5|63757.5|63773.3|63753.3|162
1640305500000|2021-12-24 00:25:00|63774.7|63754.7|63770.7|63750.7|63776.7|63756.7|63768.5|63748.5|195
1640305800000|2021-12-24 00:30:00|63770.4|63750.4|63770.8|63750.8|63771.2|63751.2|63769.1|63749.1|70
1640306100000|2021-12-24 00:35:00|63771.6|63751.6|63769.2|63749.2|63771.6|63751.6|63767.7|63747.7|167
1640306400000|2021-12-24 00:40:00|63769.4|63749.4|63766.7|63746.7|63771.4|63751.4|63765.8|63745.8|179
1640306700000|2021-12-24 00:45:00|63767.1|63747.1|63766.7|63746.7|63767.5|63747.5|63764.5|63744.5|195
1640307000000|2021-12-24 00:50:00|63766.8|63746.8|63775.4|63755.4|63789.5|63769.5|63765|63745|444
1640307300000|2021-12-24 00:55:00|63775.5|63755.5|63787.7|63767.7|63807.5|63787.5|63775.5|63755.5|543
1640307600000|2021-12-24 01:00:00|63788|63768|63787.2|63767.2|63795.9|63775.9|63786.2|63766.2|388
1640307900000|2021-12-24 01:05:00|63787.6|63767.6|63778.9|63758.9|63788.2|63768.2|63777.6|63757.6|309
1640308200000|2021-12-24 01:10:00|63779|63759|63775.6|63755.6|63780.9|63760.9|63773.5|63753.5|416
1640308500000|2021-12-24 01:15:00|63775.7|63755.7|63786.3|63766.3|63786.3|63766.3|63774.8|63754.8|332
1640308800000|2021-12-24 01:20:00|63786.8|63766.8|63786.7|63766.7|63789.6|63775.3|63783.9|63765|229
1640309100000|2021-12-24 01:25:00|63787.2|63767.2|63780.6|63760.6|63787.2|63767.2|63777|63757|235
1640309400000|2021-12-24 01:30:00|63780.7|63760.7|63780.9|63760.9|63781.8|63761.8|63779.5|63759.5|171
1640309700000|2021-12-24 01:35:00|63781|63761|63781|63761|63782.3|63762.3|63775.8|63755.8|282
1640310000000|2021-12-24 01:40:00|63780.8|63760.8|63779.2|63759.2|63781.3|63761.3|63774.3|63754.3|288
1640310300000|2021-12-24 01:45:00|63778.8|63758.8|63781.5|63761.5|63786|63766|63778.8|63758.8|322
1640310600000|2021-12-24 01:50:00|63781.4|63761.4|63779|63759|63785.1|63768.7|63778.7|63758.8|344
1640310900000|2021-12-24 01:55:00|63778.9|63758.9|63780.6|63760.6|63783.8|63763.8|63778.3|63758.3|340
1640311200000|2021-12-24 02:00:00|63780.4|63760.4|63781.1|63761.1|63782.8|63767.6|63775|63759.4|261
1640311500000|2021-12-24 02:05:00|63781.3|63761.3|63774.1|63764.1|63781.8|63766.4|63773.6|63757.7|249
1640311800000|2021-12-24 02:10:00|63774|63764|63779|63759|63780|63764.4|63772.4|63756.6|182
1640312100000|2021-12-24 02:15:00|63778.8|63758.8|63775.5|63755.5|63779.5|63764.4|63770.6|63754.6|262
1640312400000|2021-12-24 02:20:00|63775.6|63755.6|63776|63756|63777.8|63761|63770.4|63754.9|298
1640312700000|2021-12-24 02:25:00|63770.7|63760.7|63764.8|63744.8|63776|63760.9|63764.2|63744.2|447
1640313000000|2021-12-24 02:30:00|63765.4|63745.4|63762.2|63742.2|63766|63746|63761.1|63741.1|353
1640313300000|2021-12-24 02:35:00|63762.3|63742.3|63761.4|63741.4|63763.9|63748.5|63756.6|63741|270
1640313600000|2021-12-24 02:40:00|63761.2|63741.2|63763.1|63743.1|63764.2|63747.9|63756.1|63740.5|405
1640313900000|2021-12-24 02:45:00|63763.2|63743.2|63758.2|63748.2|63765.3|63749.2|63756.9|63742|206
1640314200000|2021-12-24 02:50:00|63758.3|63748.3|63761.7|63741.7|63762.8|63748.3|63754.7|63739.5|361
1640314500000|2021-12-24 02:55:00|63761.6|63741.6|63761.4|63741.4|63762.7|63747|63756|63740.7|281
1640314800000|2021-12-24 03:00:00|63761.5|63741.5|63771.6|63761.6|63781.4|63762.7|63756.3|63741.2|550
1640315100000|2021-12-24 03:05:00|63771.4|63761.4|63780.4|63760.4|63782.3|63765.6|63770.6|63755.7|374
1640315400000|2021-12-24 03:10:00|63781.5|63761.5|63776.1|63756.1|63783.7|63766.4|63767.3|63752.1|438
1640315700000|2021-12-24 03:15:00|63770.3|63760.3|63778.4|63758.4|63778.4|63760.6|63769.5|63752.7|323
1640316000000|2021-12-24 03:20:00|63778.5|63758.5|63770.9|63750.9|63778.5|63760.9|63769.2|63750.7|342
1640316300000|2021-12-24 03:25:00|63771|63751|63770.4|63750.4|63774.1|63756.4|63765.5|63750.3|281
1640316600000|2021-12-24 03:30:00|63770.9|63750.9|63771|63751|63772.8|63757.3|63764.8|63749.4|256
1640316900000|2021-12-24 03:35:00|63770|63750|63766|63746|63771.3|63755.2|63762.9|63744.6|291
1640317200000|2021-12-24 03:40:00|63768.5|63748.5|63766.2|63746.2|63768.5|63748.5|63764.9|63744.9|126
1640317500000|2021-12-24 03:45:00|63766.1|63746.1|63768.8|63748.8|63771.1|63751.1|63766|63746|192
1640317800000|2021-12-24 03:50:00|63768.5|63748.5|63765.8|63745.8|63769.9|63753.3|63762.8|63744.2|217
1640318100000|2021-12-24 03:55:00|63760.4|63750.4|63765.4|63745.4|63767.3|63751.9|63760.4|63745|198
1640318400000|2021-12-24 04:00:00|63765.5|63745.5|63765.7|63745.7|63768.3|63752.7|63757.9|63742|213
1640318700000|2021-12-24 04:05:00|63766.4|63746.4|63768.5|63748.5|63768.8|63754.1|63762|63746.1|197
1640319000000|2021-12-24 04:10:00|63768.3|63748.3|63767.7|63747.7|63769|63753.7|63763|63747|143
1640319300000|2021-12-24 04:15:00|63767.6|63747.6|63770|63750|63770.5|63752|63762|63747.1|187
1640319600000|2021-12-24 04:20:00|63768.8|63748.8|63763.4|63753.4|63769.9|63754.1|63761.6|63746.5|184
1640319900000|2021-12-24 04:25:00|63763.3|63753.3|63768.7|63748.7|63769|63754|63762.6|63747.4|205
1640320200000|2021-12-24 04:30:00|63768.9|63748.9|63766.4|63746.4|63769|63754|63762|63745.8|242
1640320500000|2021-12-24 04:35:00|63766.3|63746.3|63766.5|63746.5|63767.6|63752.2|63758.5|63743.1|218
1640320800000|2021-12-24 04:40:00|63766.1|63746.1|63766.1|63746.1|63767.6|63752.1|63760.1|63745|497
1640321100000|2021-12-24 04:45:00|63766.3|63746.3|63766.6|63746.6|63768.8|63750.8|63760.2|63742.6|404
1640321400000|2021-12-24 04:50:00|63766.7|63746.7|63766.7|63746.7|63768.9|63748.9|63764.6|63744.6|485
1640321700000|2021-12-24 04:55:00|63766.6|63746.6|63764.1|63744.1|63767.5|63752.1|63761.1|63743.4|481
1640322000000|2021-12-24 05:00:00|63764.2|63744.2|63764.9|63744.9|63766.1|63749.9|63759.2|63743.1|246
1640322300000|2021-12-24 05:05:00|63764.8|63744.8|63765.9|63745.9|63766.9|63752.1|63759.4|63744.1|212
1640322600000|2021-12-24 05:10:00|63766|63746|63768|63748|63769.7|63751.5|63760.5|63745.4|211
1640322900000|2021-12-24 05:15:00|63767.9|63747.9|63768.2|63748.2|63768.8|63748.8|63767.1|63747.1|231
1640323200000|2021-12-24 05:20:00|63768.1|63748.1|63767.9|63747.9|63771|63753.3|63762.2|63747|395
1640323500000|2021-12-24 05:25:00|63768.1|63748.1|63763.4|63753.4|63770.4|63754.2|63762.9|63747.8|314
1640323800000|2021-12-24 05:30:00|63763.5|63753.5|63769.4|63749.4|63770.8|63755.5|63763.5|63748.3|258
1640324100000|2021-12-24 05:35:00|63770|63750|63770.5|63750.5|63771.5|63755.5|63764|63749|150
1640324400000|2021-12-24 05:40:00|63764.5|63754.5|63769.2|63749.2|63770.8|63755.3|63762.7|63747.6|350
1640324700000|2021-12-24 05:45:00|63770|63750|63770.1|63750.1|63771|63754.6|63762.7|63747.7|262
1640325000000|2021-12-24 05:50:00|63770|63750|63763.4|63743.4|63770.1|63754.3|63758.8|63743|275
1640325300000|2021-12-24 05:55:00|63763.2|63743.2|63759|63749|63764.6|63749.7|63758.4|63742.4|203
1640325600000|2021-12-24 06:00:00|63758.9|63748.9|63762.7|63742.7|63764.3|63749.5|63757.8|63741.7|143
1640325900000|2021-12-24 06:05:00|63757.4|63747.4|63761.7|63741.7|63764.1|63748.8|63756|63740.4|235
1640326200000|2021-12-24 06:10:00|63761.6|63741.6|63761.9|63741.9|63764.6|63749.1|63756.1|63740.9|277
1640326500000|2021-12-24 06:15:00|63762|63742|63753|63743|63762.6|63746.9|63751.9|63737|174
1640326800000|2021-12-24 06:20:00|63752.9|63742.9|63757.3|63737.3|63761.4|63744.6|63752.9|63736.5|169
1640327100000|2021-12-24 06:25:00|63756.8|63736.8|63754.1|63744.1|63759.8|63744.7|63753.2|63736.8|144
1640327400000|2021-12-24 06:30:00|63754.2|63744.2|63761.6|63741.6|63762.4|63747.4|63754.1|63739|239
1640327700000|2021-12-24 06:35:00|63761.7|63741.7|63763.4|63743.4|63763.8|63743.8|63761.4|63741.4|189
1640328000000|2021-12-24 06:40:00|63763.5|63743.5|63758.1|63738.1|63764|63748.7|63756.2|63737|230
1640328300000|2021-12-24 06:45:00|63758|63738|63761.2|63741.2|63762.7|63747.5|63752.8|63737.3|383
1640328600000|2021-12-24 06:50:00|63759.9|63739.9|63761.2|63741.2|63762.5|63747.3|63753.5|63738.3|369
1640328900000|2021-12-24 06:55:00|63760.7|63740.7|63758.1|63738.1|63762|63743.1|63752|63736.6|287
1640329200000|2021-12-24 07:00:00|63757.4|63737.4|63751.4|63741.4|63758.1|63743|63751.2|63735.5|151
1640329500000|2021-12-24 07:05:00|63751.3|63741.3|63754.4|63734.4|63756.5|63741.3|63750.6|63730.6|399
1640329800000|2021-12-24 07:10:00|63754.5|63734.5|63747.5|63727.5|63755.5|63735.6|63741.7|63725.5|395
1640330100000|2021-12-24 07:15:00|63747.6|63727.6|63751.8|63731.8|63751.8|63736.3|63742.1|63726.9|289
1640330400000|2021-12-24 07:20:00|63751.7|63731.7|63750|63730|63752.8|63736.8|63744.3|63727.6|325
1640330700000|2021-12-24 07:25:00|63749.7|63729.7|63754.6|63734.6|63756.2|63736.2|63744.3|63729.1|208
1640331000000|2021-12-24 07:30:00|63754.1|63734.1|63753.9|63733.9|63755.4|63735.4|63753.2|63733.2|250
1640331300000|2021-12-24 07:35:00|63755.1|63735.1|63750.7|63730.7|63755.3|63735.3|63750|63730|254
1640331600000|2021-12-24 07:40:00|63750.4|63730.4|63751.9|63731.9|63754.3|63737.1|63743.2|63727.9|337
1640331900000|2021-12-24 07:45:00|63751.8|63731.8|63751.9|63731.9|63753.9|63733.9|63750|63730|297
1640332200000|2021-12-24 07:50:00|63751.8|63731.8|63754.6|63734.6|63758.7|63741.5|63746.6|63731|180
1640332500000|2021-12-24 07:55:00|63754.8|63734.8|63754.8|63734.8|63760.5|63742|63747.7|63732.3|289
1640332800000|2021-12-24 08:00:00|63751.9|63741.9|63745.4|63735.4|63758.2|63742.9|63745.3|63729.8|268
1640333100000|2021-12-24 08:05:00|63751|63731|63746.1|63736.1|63753.2|63737.1|63743.9|63728.6|218
1640333400000|2021-12-24 08:10:00|63746.7|63736.7|63752.1|63742.1|63762.2|63746|63745.4|63730|397
1640333700000|2021-12-24 08:15:00|63751.9|63741.9|63752.1|63732.1|63756.9|63742.3|63746.8|63730.9|276
1640334000000|2021-12-24 08:20:00|63752.2|63732.2|63752.4|63732.4|63754.8|63739.6|63746|63730.7|258
1640334300000|2021-12-24 08:25:00|63752.2|63732.2|63751.5|63731.5|63752.9|63738|63746.8|63731.3|194
1640334600000|2021-12-24 08:30:00|63752.5|63732.5|63752.9|63732.9|63753.2|63738.5|63747.5|63731.9|133
1640334900000|2021-12-24 08:35:00|63752.7|63732.7|63747.8|63737.8|63753.8|63738.6|63747.6|63732.7|128
1640335200000|2021-12-24 08:40:00|63747.9|63737.9|63749.3|63739.3|63760|63742|63747.6|63733|332
1640335500000|2021-12-24 08:45:00|63749.7|63739.7|63735.3|63715.3|63755.8|63740.2|63731.3|63711.3|580
1640335800000|2021-12-24 08:50:00|63735.8|63715.8|63749.1|63729.1|63749.8|63729.8|63732.2|63712.2|614
1640336100000|2021-12-24 08:55:00|63749.2|63729.2|63752.2|63732.2|63753.7|63733.7|63747|63727|417
1640336400000|2021-12-24 09:00:00|63753.6|63733.6|63750.9|63730.9|63753.7|63733.7|63750.9|63730.9|117
1640336700000|2021-12-24 09:05:00|63753.2|63733.2|63766.5|63746.5|63766.6|63750.6|63747|63730.9|329
1640337000000|2021-12-24 09:10:00|63766.1|63746.1|63760.4|63740.4|63766.9|63746.9|63756.3|63736.3|355
1640337300000|2021-12-24 09:15:00|63760.3|63740.3|63756.9|63746.9|63762|63746.9|63756.4|63738.6|249
1640337600000|2021-12-24 09:20:00|63756.7|63746.7|63756.4|63736.4|63761.9|63747|63754.6|63734.6|310
1640337900000|2021-12-24 09:25:00|63756.6|63736.6|63742.5|63722.5|63757.4|63737.4|63740.6|63720.6|458
1640338200000|2021-12-24 09:30:00|63742.6|63722.6|63742.7|63722.7|63744|63724|63741.1|63721.1|287
1640338500000|2021-12-24 09:35:00|63742.6|63722.6|63731.2|63711.2|63743.5|63726.2|63730.7|63710.7|232
1640338800000|2021-12-24 09:40:00|63730.9|63710.9|63730.7|63710.7|63732.5|63712.5|63728.6|63708.6|237
1640339100000|2021-12-24 09:45:00|63730.6|63710.6|63734.9|63714.9|63736|63716|63730.5|63710.5|157
1640339400000|2021-12-24 09:50:00|63734.8|63714.8|63734.9|63714.9|63736.1|63716.1|63733.2|63713.2|334
1640339700000|2021-12-24 09:55:00|63734.6|63714.6|63740|63720|63740.9|63725.1|63730.6|63710.6|465
1640340000000|2021-12-24 10:00:00|63740.1|63720.1|63734.4|63714.4|63740.6|63724.9|63733.4|63714.3|520
1640340300000|2021-12-24 10:05:00|63736.2|63716.2|63735.8|63715.8|63738.3|63718.3|63733.7|63713.7|364
1640340600000|2021-12-24 10:10:00|63737.3|63717.3|63732.7|63712.7|63738|63718|63729.8|63709.8|311
1640340900000|2021-12-24 10:15:00|63732.4|63712.4|63732.4|63712.4|63734|63714|63729.5|63709.5|262
1640341200000|2021-12-24 10:20:00|63732.2|63712.2|63726.9|63706.9|63734.5|63714.5|63725.4|63705.4|342
1640341500000|2021-12-24 10:25:00|63727.3|63707.3|63727.5|63707.5|63729|63713.6|63722.7|63706.4|388
1640341800000|2021-12-24 10:30:00|63727.4|63707.4|63727.7|63707.7|63729.1|63713.2|63722.6|63706.8|276
1640342100000|2021-12-24 10:35:00|63727.1|63707.1|63727.4|63707.4|63728.7|63713.6|63722.6|63705.1|353
1640342400000|2021-12-24 10:40:00|63725.9|63705.9|63717.6|63697.6|63728.2|63712.6|63716|63696|311
1640342700000|2021-12-24 10:45:00|63717.7|63697.7|63718.7|63698.7|63719.9|63699.9|63715|63695|466
1640343000000|2021-12-24 10:50:00|63718.6|63698.6|63721.9|63701.9|63724.3|63706.8|63716.6|63696.9|475
1640343300000|2021-12-24 10:55:00|63721.3|63701.3|63722|63702|63723|63708.1|63716.9|63700.3|461
1640343600000|2021-12-24 11:00:00|63722.2|63702.2|63719.2|63699.2|63722.7|63702.7|63716.9|63696.9|326
1640343900000|2021-12-24 11:05:00|63718.9|63698.9|63719.2|63699.2|63720.5|63700.5|63715.7|63695.7|303
1640344200000|2021-12-24 11:10:00|63719.3|63699.3|63715.5|63695.5|63720.3|63700.3|63714.7|63694.7|342
1640344500000|2021-12-24 11:15:00|63715.4|63695.4|63711|63691|63716.2|63697.3|63705.6|63690.1|420
1640344800000|2021-12-24 11:20:00|63711.4|63691.4|63714.1|63694.1|63714.8|63694.8|63711.4|63691.4|297
1640345100000|2021-12-24 11:25:00|63714.4|63694.4|63714.1|63694.1|63715.1|63695.1|63713.6|63693.6|207
1640345400000|2021-12-24 11:30:00|63714.3|63694.3|63714.5|63694.5|63715.9|63695.9|63713.1|63693.1|276
1640345700000|2021-12-24 11:35:00|63714.4|63694.4|63716.3|63696.3|63718.5|63698.5|63713.4|63693.4|532
1640346000000|2021-12-24 11:40:00|63716|63696|63722.9|63702.9|63730.5|63710.5|63715.6|63695.6|460
1640346300000|2021-12-24 11:45:00|63723.7|63703.7|63727.7|63707.7|63731.3|63711.3|63721.9|63701.9|261
1640346600000|2021-12-24 11:50:00|63727.4|63707.4|63722.7|63702.7|63733.1|63713.1|63721.8|63701.8|433
1640346900000|2021-12-24 11:55:00|63722.4|63702.4|63723.9|63703.9|63729.6|63709.6|63720.1|63700.1|302
1640347200000|2021-12-24 12:00:00|63724|63704|63725.2|63705.2|63725.9|63705.9|63720.2|63700.2|269
1640347500000|2021-12-24 12:05:00|63725.6|63705.6|63725.7|63705.7|63727.8|63707.8|63723.1|63703.1|241
1640347800000|2021-12-24 12:10:00|63726|63706|63723.1|63703.1|63726|63706|63722.5|63702.5|151
1640348100000|2021-12-24 12:15:00|63723.2|63703.2|63714.3|63694.3|63730|63710|63713.7|63693.7|215
1640348400000|2021-12-24 12:20:00|63714.4|63694.4|63714.4|63694.4|63717.5|63697.5|63713.2|63693.2|230
1640348700000|2021-12-24 12:25:00|63714.5|63694.5|63725.9|63705.9|63727|63707|63713.3|63693.3|239
1640349000000|2021-12-24 12:30:00|63725.8|63705.8|63728.1|63708.1|63729.9|63709.9|63724.4|63704.4|178
1640349300000|2021-12-24 12:35:00|63727.5|63707.5|63734.2|63714.2|63741.9|63721.9|63727|63707|311
1640349600000|2021-12-24 12:40:00|63735.1|63715.1|63735.4|63715.4|63741.2|63721.2|63731.9|63711.9|322
1640349900000|2021-12-24 12:45:00|63735.6|63715.6|63735.8|63715.8|63742|63722|63731.9|63711.9|277
1640350200000|2021-12-24 12:50:00|63735.9|63715.9|63737.1|63717.1|63743.5|63723.5|63735.6|63715.6|219
1640350500000|2021-12-24 12:55:00|63737|63717|63733.7|63713.7|63745|63725|63725.8|63705.8|438
1640350800000|2021-12-24 13:00:00|63731|63711|63752.3|63732.3|63761.6|63741.6|63728.7|63708.7|470
1640351100000|2021-12-24 13:05:00|63753.6|63733.6|63756.1|63736.1|63757.6|63737.6|63750.9|63730.9|241
1640351400000|2021-12-24 13:10:00|63756|63736|63753.8|63733.8|63756.7|63736.7|63743.6|63723.6|485
1640351700000|2021-12-24 13:15:00|63753.5|63733.5|63748.2|63728.2|63755.1|63735.1|63741.8|63721.8|193
1640352000000|2021-12-24 13:20:00|63747.6|63727.6|63748.1|63728.1|63750.4|63730.4|63739.3|63719.3|163
1640352300000|2021-12-24 13:25:00|63741.1|63721.1|63749.4|63729.4|63751.6|63731.6|63741.1|63721.1|219
1640352600000|2021-12-24 13:30:00|63748.9|63728.9|63747.4|63727.4|63749.5|63729.5|63740.3|63720.3|259
1640352900000|2021-12-24 13:35:00|63747.8|63727.8|63746.8|63726.8|63749.6|63729.6|63741.3|63721.3|275
1640353200000|2021-12-24 13:40:00|63746.9|63726.9|63751.6|63731.6|63753.1|63733.1|63744.6|63724.6|292
1640353500000|2021-12-24 13:45:00|63751|63731|63752.1|63732.1|63753.4|63733.4|63743.8|63723.8|334
1640353800000|2021-12-24 13:50:00|63752.3|63732.3|63751.2|63731.2|63754.3|63734.3|63747|63727|297
1640354100000|2021-12-24 13:55:00|63752.1|63732.1|63743.6|63723.6|63752.1|63732.1|63741.8|63721.8|286
1640354400000|2021-12-24 14:00:00|63742.3|63722.3|63743.7|63723.7|63747.8|63727.8|63734.5|63714.5|319
1640354700000|2021-12-24 14:05:00|63743.2|63723.2|63745.2|63725.2|63747.5|63727.5|63741.2|63721.2|317
1640355000000|2021-12-24 14:10:00|63745.3|63725.3|63745.5|63725.5|63747.6|63727.6|63741.1|63721.1|322
1640355300000|2021-12-24 14:15:00|63745.2|63725.2|63744.6|63724.6|63747.9|63727.9|63741.5|63721.5|267
1640355600000|2021-12-24 14:20:00|63744.5|63724.5|63746.7|63726.7|63748.3|63728.3|63742.4|63722.4|230
1640355900000|2021-12-24 14:25:00|63747.5|63727.5|63743.1|63723.1|63747.5|63727.5|63741.9|63721.9|326
1640356200000|2021-12-24 14:30:00|63743|63723|63741.6|63721.6|63744.2|63724.2|63740.9|63720.9|325
1640356500000|2021-12-24 14:35:00|63742|63722|63735.4|63715.4|63742.6|63722.6|63733.2|63713.2|303
1640356800000|2021-12-24 14:40:00|63735.3|63715.3|63737.2|63717.2|63737.9|63717.9|63733.5|63713.5|420
1640357100000|2021-12-24 14:45:00|63737.1|63717.1|63737.2|63717.2|63737.8|63717.8|63734.8|63714.8|202
1640357400000|2021-12-24 14:50:00|63737.3|63717.3|63739.4|63719.4|63739.9|63719.9|63735.5|63715.5|214
1640357700000|2021-12-24 14:55:00|63739.3|63719.3|63742.5|63722.5|63745.2|63725.2|63738|63718|357
1640358000000|2021-12-24 15:00:00|63742.7|63722.7|63741.4|63721.4|63744.9|63724.9|63741.1|63721.1|311
1640358300000|2021-12-24 15:05:00|63741.5|63721.5|63740.6|63720.6|63742.8|63722.8|63739.1|63719.1|170
1640358600000|2021-12-24 15:10:00|63740.5|63720.5|63741.5|63721.5|63743.1|63723.1|63739.2|63719.2|205
1640358900000|2021-12-24 15:15:00|63740.8|63720.8|63744.4|63724.4|63745|63725|63740.1|63720.1|250
1640359200000|2021-12-24 15:20:00|63744.6|63724.6|63744.2|63724.2|63745.1|63725.1|63743.7|63723.7|310
1640359500000|2021-12-24 15:25:00|63744.1|63724.1|63741.9|63721.9|63744.4|63724.4|63740.3|63720.3|266
1640359800000|2021-12-24 15:30:00|63742.2|63722.2|63742.6|63722.6|63744.8|63724.8|63741.7|63721.7|197
1640360100000|2021-12-24 15:35:00|63742.7|63722.7|63745.4|63725.4|63749|63729|63740.5|63720.5|343
1640360400000|2021-12-24 15:40:00|63743.5|63723.5|63751.2|63731.2|63757.5|63737.5|63743.2|63723.2|247
1640360700000|2021-12-24 15:45:00|63752.2|63732.2|63749.2|63729.2|63752.9|63732.9|63746|63726|223
1640361000000|2021-12-24 15:50:00|63749.1|63729.1|63750.2|63730.2|63750.2|63730.2|63748.8|63728.8|97
1640361300000|2021-12-24 15:55:00|63749.3|63729.3|63749.1|63729.1|63752.1|63732.1|63747.8|63727.8|188
1640361600000|2021-12-24 16:00:00|63748.9|63728.9|63750.6|63730.6|63753.3|63733.3|63747.3|63727.3|322
1640361900000|2021-12-24 16:05:00|63750.5|63730.5|63749.8|63729.8|63751.6|63731.6|63749.8|63729.8|82
1640362200000|2021-12-24 16:10:00|63749.9|63729.9|63749.8|63729.8|63752|63732|63749.7|63729.7|65
1640362500000|2021-12-24 16:15:00|63750.3|63730.3|63751.2|63731.2|63752.7|63732.7|63749.7|63729.7|139
1640362800000|2021-12-24 16:20:00|63751.1|63731.1|63752.3|63732.3|63752.8|63732.8|63749.6|63729.6|170
1640363100000|2021-12-24 16:25:00|63752.4|63732.4|63752.5|63732.5|63754|63734|63750.5|63730.5|139
1640363400000|2021-12-24 16:30:00|63752.7|63732.7|63751.7|63731.7|63754.1|63734.1|63751.1|63731.1|173
1640363700000|2021-12-24 16:35:00|63752|63732|63751.2|63731.2|63755.3|63735.3|63751.2|63731.2|135
1640364000000|2021-12-24 16:40:00|63751.8|63731.8|63756.7|63736.7|63757.4|63737.4|63751.2|63731.2|245
1640364300000|2021-12-24 16:45:00|63756.4|63736.4|63753.3|63733.3|63756.9|63736.9|63751.4|63731.4|179
1640364600000|2021-12-24 16:50:00|63753.2|63733.2|63752.7|63732.7|63754.3|63734.3|63751|63731|232
1640364900000|2021-12-24 16:55:00|63752.9|63732.9|63753.8|63733.8|63754.4|63734.4|63751.3|63731.3|115
1640365200000|2021-12-24 17:00:00|63753.7|63733.7|63753.1|63733.1|63754|63734|63751.6|63731.6|157
1640365500000|2021-12-24 17:05:00|63752.9|63732.9|63753.4|63733.4|63753.7|63733.7|63751.9|63731.9|78
1640365800000|2021-12-24 17:10:00|63753.1|63733.1|63753.9|63733.9|63753.9|63733.9|63752.1|63732.1|79
1640366100000|2021-12-24 17:15:00|63754|63734|63752.9|63732.9|63754|63734|63752|63732|95
1640366400000|2021-12-24 17:20:00|63752.1|63732.1|63756.3|63736.3|63761.3|63741.3|63752|63732|93
1640366700000|2021-12-24 17:25:00|63760.3|63740.3|63755.5|63735.5|63762.7|63742.7|63750.3|63730.3|185
1640367000000|2021-12-24 17:30:00|63755.2|63735.2|63743.5|63723.5|63755.7|63735.7|63743.3|63723.3|258
1640367300000|2021-12-24 17:35:00|63744.8|63724.8|63753.3|63733.3|63757.8|63737.8|63743.6|63723.6|195
1640367600000|2021-12-24 17:40:00|63753.4|63733.4|63749.9|63729.9|63757|63737|63746.7|63726.7|67
1640367900000|2021-12-24 17:45:00|63750.2|63730.2|63750.5|63730.5|63757|63737|63748.5|63728.5|72
1640368200000|2021-12-24 17:50:00|63748.7|63728.7|63752.4|63732.4|63757.1|63737.1|63746.2|63726.2|64
1640368500000|2021-12-24 17:55:00|63755.8|63735.8|63749.8|63729.8|63757|63737|63748.4|63728.4|49
1640368800000|2021-12-24 18:00:00|63749.7|63729.7|63750.3|63730.3|63757|63737|63748.8|63728.8|132
1640369100000|2021-12-24 18:05:00|63750.1|63730.1|63749.3|63729.3|63756.3|63736.3|63749.3|63729.3|83
1640369400000|2021-12-24 18:10:00|63750.5|63730.5|63759.7|63739.7|63764.5|63744.5|63749.1|63729.1|180
1640369700000|2021-12-24 18:15:00|63759.9|63739.9|63759|63739|63764.4|63744.4|63758.7|63738.7|123
1640370000000|2021-12-24 18:20:00|63758.8|63738.8|63759.7|63739.7|63765.3|63745.3|63758|63738|94
1640370300000|2021-12-24 18:25:00|63762.6|63742.6|63763.6|63743.6|63764.5|63744.5|63758.2|63738.2|77
1640370600000|2021-12-24 18:30:00|63764.3|63744.3|63759|63739|63764.5|63744.5|63754.2|63734.2|134
1640370900000|2021-12-24 18:35:00|63757.9|63737.9|63758.9|63738.9|63759.8|63739.8|63755.4|63735.4|53
1640371200000|2021-12-24 18:40:00|63758.8|63738.8|63756.2|63736.2|63760.3|63740.3|63752.2|63732.2|72
1640371500000|2021-12-24 18:45:00|63755.3|63735.3|63759.3|63739.3|63760|63740|63755.3|63735.3|57
1640371800000|2021-12-24 18:50:00|63758.4|63738.4|63754.5|63734.5|63760.5|63740.5|63754.5|63734.5|25
1640372100000|2021-12-24 18:55:00|63760.6|63740.6|63756.1|63736.1|63760.6|63740.6|63754.2|63734.2|58
1640372400000|2021-12-24 19:00:00|63755.4|63735.4|63755.6|63735.6|63759.3|63739.3|63753.6|63733.6|126
1640372700000|2021-12-24 19:05:00|63756.3|63736.3|63757.6|63737.6|63760.6|63740.6|63754.1|63734.1|153
1640373000000|2021-12-24 19:10:00|63758|63738|63757.9|63737.9|63760.1|63740.1|63755.8|63735.8|105
1640373300000|2021-12-24 19:15:00|63758|63738|63758.7|63738.7|63760|63740|63756.3|63736.3|91
1640373600000|2021-12-24 19:20:00|63757.4|63737.4|63757.3|63737.3|63759.9|63739.9|63755.9|63735.9|152
1640373900000|2021-12-24 19:25:00|63757.4|63737.4|63757.3|63737.3|63759.6|63739.6|63755|63735|170
1640374200000|2021-12-24 19:30:00|63757.4|63737.4|63756.9|63736.9|63759.6|63739.6|63753.4|63733.4|151
1640374500000|2021-12-24 19:35:00|63757.1|63737.1|63756.8|63736.8|63759.1|63739.1|63755.6|63735.6|114
1640374800000|2021-12-24 19:40:00|63757.2|63737.2|63757.6|63737.6|63760|63740|63754.9|63734.9|121
1640375100000|2021-12-24 19:45:00|63757.8|63737.8|63757.4|63737.4|63758.8|63738.8|63755.4|63735.4|109
1640375400000|2021-12-24 19:50:00|63756|63736|63751.3|63731.3|63758.5|63738.5|63750.5|63730.5|171
1640375700000|2021-12-24 19:55:00|63751.2|63731.2|63757|63737|63758.4|63738.4|63750.5|63730.5|208
1640376000000|2021-12-24 20:00:00|63756|63736|63755.9|63735.9|63761.8|63741.8|63752.5|63732.5|145
1640376300000|2021-12-24 20:05:00|63756|63736|63757.5|63737.5|63760|63740|63754|63734|100
1640376600000|2021-12-24 20:10:00|63758.5|63738.5|63757.9|63737.9|63759.7|63739.7|63754.2|63734.2|115
1640376900000|2021-12-24 20:15:00|63757.6|63737.6|63758.8|63738.8|63759.6|63739.6|63754|63734|126
1640377200000|2021-12-24 20:20:00|63755|63735|63755.8|63735.8|63759.4|63739.4|63754.3|63734.3|106
1640377500000|2021-12-24 20:25:00|63755.6|63735.6|63762.3|63742.3|63776.3|63756.3|63747.8|63727.8|241
1640377800000|2021-12-24 20:30:00|63762.5|63742.5|63758.8|63738.8|63774.7|63754.7|63755.8|63735.8|231
1640378100000|2021-12-24 20:35:00|63758.5|63738.5|63752.6|63732.6|63759.1|63739.1|63751|63731|155
1640378400000|2021-12-24 20:40:00|63752.4|63732.4|63759.1|63739.1|63759.3|63739.3|63750.8|63730.8|124
1640378700000|2021-12-24 20:45:00|63758.9|63738.9|63758.9|63738.9|63760|63740|63758.4|63738.4|95
1640379000000|2021-12-24 20:50:00|63758.4|63738.4|63760.5|63740.5|63760.9|63740.9|63755.4|63735.4|133
1640379300000|2021-12-24 20:55:00|63760.3|63740.3|63754.7|63734.7|63761.4|63741.4|63751.6|63731.6|185
1640379600000|2021-12-24 21:00:00|63752|63732|63748.8|63728.8|63755|63735|63746.1|63726.1|155
1640379900000|2021-12-24 21:05:00|63750.5|63730.5|63752.4|63732.4|63753.5|63733.5|63747.7|63727.7|123
1640380200000|2021-12-24 21:10:00|63753.2|63733.2|63752.9|63732.9|63753.5|63733.5|63748.1|63728.1|136
1640380500000|2021-12-24 21:15:00|63752.2|63732.2|63752.8|63732.8|63754.1|63734.1|63751.3|63731.3|111
1640380800000|2021-12-24 21:20:00|63752.6|63732.6|63752.5|63732.5|63758|63738|63750.9|63730.9|104
1640381100000|2021-12-24 21:25:00|63752.6|63732.6|63752.6|63732.6|63755.9|63735.9|63751.1|63731.1|98
1640381400000|2021-12-24 21:30:00|63752.2|63732.2|63749.9|63729.9|63792.7|63734.4|63742.4|63702.1|137
1640381700000|2021-12-24 21:35:00|63750.9|63730.9|63751|63731|63804.1|63733.1|63743|63684.1|113
1640382000000|2021-12-24 21:40:00|63746.2|63726.2|63751.1|63731.1|63804.7|63733.6|63742.6|63684.7|129
1640382300000|2021-12-24 21:45:00|63752.4|63732.4|63750.7|63730.7|63793.6|63734.7|63742.6|63689.1|133
1640382600000|2021-12-24 21:50:00|63793|63686.9|63742.9|63722.9|63794.9|63733.2|63742.1|63686.9|108
1640382900000|2021-12-24 21:55:00|63743.1|63723.1|63748|63728|63793.7|63731.2|63743.1|63674.5|84
1640552400000|2021-12-26 21:00:00|63783.3|63668.4|63778.1|63673.5|63783.3|63726.7|63748.7|63668.4|10
1640552700000|2021-12-26 21:05:00|63773|63678.6|63748.7|63726.7|63783.3|63726.7|63748.7|63668.4|9
1640553000000|2021-12-26 21:10:00|63773|63678.6|63773|63678.6|63778.1|63726.7|63748.7|63673.5|7
1640553300000|2021-12-26 21:15:00|63778.1|63673.5|63778.1|63673.5|63778.1|63733|63747.6|63673.5|9
1640553600000|2021-12-26 21:20:00|63773|63678.6|63755.4|63733.4|63783.3|63733.4|63755.4|63668.4|13
1640553900000|2021-12-26 21:25:00|63778.1|63673.5|63746.4|63724.4|63783.3|63725.6|63746.4|63668.4|8
1640554200000|2021-12-26 21:30:00|63778.1|63673.5|63746.4|63724.4|63783.3|63724.4|63746.4|63668.4|10
1640554500000|2021-12-26 21:35:00|63778.1|63673.5|63778.1|63673.5|63783.3|63678.6|63773|63668.4|21
1640554800000|2021-12-26 21:40:00|63773|63678.6|63749.8|63727.8|63783.3|63727.8|63749.8|63668.4|11
1640555100000|2021-12-26 21:45:00|63777.5|63700.1|63749.8|63727.8|63777.5|63727.8|63749.8|63700.1|4
1640555400000|2021-12-26 21:50:00|63755.6|63733.6|63777.5|63700.1|63777.5|63735|63745.1|63700.1|19
1640555700000|2021-12-26 21:55:00|63749.8|63727.8|63751.6|63729.6|63777.5|63735.1|63745.1|63700.1|21
1640556000000|2021-12-26 22:00:00|63752|63730|63806.4|63686.4|63806.4|63734.9|63748.9|63686.4|39
1640556300000|2021-12-26 22:05:00|63751|63731|63789.7|63698.6|63806.4|63732.8|63749.1|63685.5|65
1640556600000|2021-12-26 22:10:00|63766.9|63705.7|63754.2|63708.9|63805|63716|63753.4|63685|68
1640556900000|2021-12-26 22:15:00|63766.8|63724.4|63753|63713.4|63785|63724.4|63753|63702.9|97
1640557200000|2021-12-26 22:20:00|63773|63713.1|63783|63702.4|63798.7|63724.4|63752.8|63698|243
1640557500000|2021-12-26 22:25:00|63784.2|63704.6|63775.8|63707.5|63800.9|63724.2|63751.9|63696.1|222
1640557800000|2021-12-26 22:30:00|63781.4|63706.6|63770.6|63722.6|63787.7|63735|63755|63706.6|237
1640558100000|2021-12-26 22:35:00|63784|63722.2|63779.4|63712.6|63795.2|63725.4|63761.4|63689.1|246
1640558400000|2021-12-26 22:40:00|63779|63712.1|63771.5|63718.6|63799|63733.1|63750.5|63685.5|299
1640558700000|2021-12-26 22:45:00|63772|63718.2|63763.5|63720.5|63779.2|63733.3|63751.2|63710.7|218
1640559000000|2021-12-26 22:50:00|63764|63720.4|63762.9|63720.3|63775.4|63738.8|63752.3|63716.4|105
1640559300000|2021-12-26 22:55:00|63762|63724|63763|63729.8|63781.3|63729.9|63761.5|63704.7|127
1640559600000|2021-12-26 23:00:00|63761.7|63721.2|63771|63714.2|63785.7|63721.2|63761.7|63698.3|362
1640559900000|2021-12-26 23:05:00|63770|63719.5|63768.5|63714.1|63793.2|63719.7|63761.6|63695.6|343
1640560200000|2021-12-26 23:10:00|63768.8|63715.8|63755.3|63735.3|63771.3|63735.9|63754.3|63714.6|317
1640560500000|2021-12-26 23:15:00|63755.6|63735.6|63768.2|63723|63771.6|63736.7|63753.9|63718.2|341
1640560800000|2021-12-26 23:20:00|63767.4|63723.6|63760.2|63724.9|63770.9|63735.4|63752.5|63719.2|194
1640561100000|2021-12-26 23:25:00|63759.9|63724.8|63758.5|63725.6|63765.1|63735.4|63751.7|63721.7|211
1640561400000|2021-12-26 23:30:00|63759.1|63728.8|63763.2|63723|63769.6|63734.8|63751.9|63721.3|303
1640561700000|2021-12-26 23:35:00|63763.6|63723.2|63758.6|63727.6|63766.9|63738|63750.8|63721.4|387
1640562000000|2021-12-26 23:40:00|63758.8|63727.4|63752.8|63732.8|63769.5|63733.8|63752.6|63720.7|375
1640562300000|2021-12-26 23:45:00|63758.4|63727.5|63771.1|63722.8|63782.5|63737.9|63751.5|63696.7|486
1640562600000|2021-12-26 23:50:00|63771.3|63722.9|63769|63728.9|63777.6|63737.1|63756.3|63720|426
1640562900000|2021-12-26 23:55:00|63769.1|63728.4|63765.2|63731.5|63772.5|63738.5|63756.8|63723.5|220
1640563200000|2021-12-27 00:00:00|63758.5|63738.5|63750.2|63730.2|63767.7|63740.1|63748.7|63722.6|643
1640563500000|2021-12-27 00:05:00|63750.1|63730.1|63742.5|63722.5|63753.8|63733.8|63737.6|63711.6|401
1640563800000|2021-12-27 00:10:00|63742.6|63722.6|63751.1|63731.1|63751.7|63731.7|63738.5|63714.9|518
1640564100000|2021-12-27 00:15:00|63750.8|63730.8|63765.5|63745.5|63766|63746|63750.2|63730.2|349
1640564400000|2021-12-27 00:20:00|63765.4|63745.4|63762.2|63742.2|63770.3|63750.3|63761.6|63741.6|386
1640564700000|2021-12-27 00:25:00|63762.1|63742.1|63759.5|63739.5|63762.4|63742.4|63758.2|63738.2|220
1640565000000|2021-12-27 00:30:00|63759.2|63739.2|63759.5|63739.5|63760.2|63740.2|63757.5|63737.5|222
1640565300000|2021-12-27 00:35:00|63759.6|63739.6|63765.3|63745.3|63770.9|63750.9|63759.1|63739.1|697
1640565600000|2021-12-27 00:40:00|63765|63745|63764.1|63744.1|63769|63749|63757.8|63737.8|739
1640565900000|2021-12-27 00:45:00|63764.2|63744.2|63762.9|63742.9|63767.1|63747.1|63758.7|63738.7|742
1640566200000|2021-12-27 00:50:00|63763|63743|63762.4|63742.4|63767.5|63747.5|63751.8|63731.8|824
1640566500000|2021-12-27 00:55:00|63761|63741|63749.9|63729.9|63761.4|63741.4|63748.9|63728.9|409
1640566800000|2021-12-27 01:00:00|63749.6|63729.6|63751.9|63731.9|63754.8|63734.8|63744.3|63724.3|534
1640567100000|2021-12-27 01:05:00|63751.4|63731.4|63737.8|63717.8|63751.7|63731.7|63731.3|63711.3|483
1640567400000|2021-12-27 01:10:00|63737.9|63717.9|63748.3|63728.3|63748.5|63728.5|63735.9|63715.9|812
1640567700000|2021-12-27 01:15:00|63748.2|63728.2|63742.7|63722.7|63749.7|63729.7|63739.7|63719.7|674
1640568000000|2021-12-27 01:20:00|63742.6|63722.6|63724|63704|63745.6|63725.6|63721.1|63701.1|600
1640568300000|2021-12-27 01:25:00|63723.8|63703.8|63711.9|63691.9|63728.8|63708.8|63709.2|63689.2|598
1640568600000|2021-12-27 01:30:00|63712|63692|63730.3|63710.3|63731.1|63711.1|63709.9|63689.9|630
1640568900000|2021-12-27 01:35:00|63730.7|63710.7|63733.6|63713.6|63736.1|63716.1|63724.3|63704.3|586
1640569200000|2021-12-27 01:40:00|63733.5|63713.5|63729|63709|63734.5|63714.5|63727.6|63707.6|332
1640569500000|2021-12-27 01:45:00|63728.9|63708.9|63724|63704|63729.5|63709.5|63719.5|63699.5|495
1640569800000|2021-12-27 01:50:00|63723.9|63703.9|63728.8|63708.8|63730.6|63710.6|63722.7|63702.7|315
1640570100000|2021-12-27 01:55:00|63729.2|63709.2|63734.8|63714.8|63735.4|63715.4|63728.1|63708.1|344
1640570400000|2021-12-27 02:00:00|63734.7|63714.7|63741.5|63721.5|63743.8|63723.8|63734.1|63714.1|345
1640570700000|2021-12-27 02:05:00|63741.3|63721.3|63739.7|63719.7|63742.1|63725.5|63735.3|63718.2|375
1640571000000|2021-12-27 02:10:00|63739.6|63719.6|63730|63710|63739.7|63719.7|63729.7|63709.7|411
1640571300000|2021-12-27 02:15:00|63730.1|63710.1|63722.1|63702.1|63731.2|63711.2|63716|63698.8|380
1640571600000|2021-12-27 02:20:00|63717|63707|63722.3|63702.3|63726.6|63709.9|63712.1|63696|412
1640571900000|2021-12-27 02:25:00|63722.2|63702.2|63723.2|63703.2|63724.8|63709.1|63712.6|63697.5|376
1640572200000|2021-12-27 02:30:00|63723.3|63703.3|63732.4|63712.4|63732.6|63716.7|63718.6|63703.2|531
1640572500000|2021-12-27 02:35:00|63732.2|63712.2|63732.1|63712.1|63735.4|63715.4|63723.7|63708.7|490
1640572800000|2021-12-27 02:40:00|63732.8|63712.8|63735.7|63715.7|63737.1|63717.1|63731.9|63711.9|378
1640573100000|2021-12-27 02:45:00|63735.8|63715.8|63742.4|63722.4|63744.7|63727.6|63735.3|63715.3|436
1640573400000|2021-12-27 02:50:00|63742.3|63722.3|63742.3|63722.3|63745.7|63729.7|63738.5|63721.8|435
1640573700000|2021-12-27 02:55:00|63742.7|63722.7|63732.9|63712.9|63746|63726|63730.8|63710.8|477
1640574000000|2021-12-27 03:00:00|63733|63713|63730|63720|63736.9|63720.6|63728.9|63710.9|336
1640574300000|2021-12-27 03:05:00|63730.1|63720.1|63739|63719|63739.2|63725.6|63729.3|63715.1|311
1640574600000|2021-12-27 03:10:00|63738.9|63718.9|63734|63714|63740.4|63723|63730.1|63713.4|328
1640574900000|2021-12-27 03:15:00|63734.1|63714.1|63740.2|63720.2|63740.5|63727.3|63729.8|63713.6|323
1640575200000|2021-12-27 03:20:00|63740.4|63720.4|63734.8|63724.8|63743.1|63728.2|63731.6|63718.7|336
1640575500000|2021-12-27 03:25:00|63734.6|63724.6|63741.4|63721.4|63741.7|63726.4|63733.8|63718.3|268
1640575800000|2021-12-27 03:30:00|63741.3|63721.3|63735.2|63715.2|63741.4|63725.9|63730.9|63714.6|376
1640576100000|2021-12-27 03:35:00|63735.1|63715.1|63733|63713|63735.8|63720.5|63730.5|63711.1|233
1640576400000|2021-12-27 03:40:00|63732.9|63712.9|63735.1|63715.1|63736|63719.9|63729.9|63712.3|295
1640576700000|2021-12-27 03:45:00|63735.4|63715.4|63731.5|63721.5|63737.2|63721.7|63731.4|63712.4|345
1640577000000|2021-12-27 03:50:00|63731.4|63721.4|63733.8|63713.8|63736.5|63721.4|63728.3|63711.8|412
1640577300000|2021-12-27 03:55:00|63734|63714|63730.1|63710.1|63734|63716.3|63725.8|63708.9|474
1640577600000|2021-12-27 04:00:00|63730|63710|63727.6|63707.6|63731.3|63715.1|63720.2|63705.1|382
1640577900000|2021-12-27 04:05:00|63727.4|63707.4|63722.5|63712.5|63728.1|63712.8|63721.9|63707|221
1640578200000|2021-12-27 04:10:00|63722.4|63712.4|63731.6|63711.6|63731.9|63716.2|63722.2|63707.5|229
1640578500000|2021-12-27 04:15:00|63731.5|63711.5|63732.2|63712.2|63734|63717.1|63724.3|63708|244
1640578800000|2021-12-27 04:20:00|63732.3|63712.3|63741.6|63721.6|63744.2|63724.2|63732.1|63712.1|378
1640579100000|2021-12-27 04:25:00|63741.7|63721.7|63744.3|63724.3|63746.6|63726.6|63740.8|63720.8|478
1640579400000|2021-12-27 04:30:00|63744.5|63724.5|63749.9|63729.9|63753.7|63733.7|63743.3|63723.3|423
1640579700000|2021-12-27 04:35:00|63750|63730|63750.7|63730.7|63753.4|63733.4|63748.9|63728.9|386
1640580000000|2021-12-27 04:40:00|63750.8|63730.8|63746|63736|63751.7|63736.7|63745.7|63729.8|282
1640580300000|2021-12-27 04:45:00|63746.1|63736.1|63746.2|63736.2|63751.6|63736.5|63745.3|63730.3|301
1640580600000|2021-12-27 04:50:00|63746.3|63736.3|63749.4|63729.4|63752|63736.5|63744.6|63728.7|358
1640580900000|2021-12-27 04:55:00|63749.3|63729.3|63753|63743|63759.1|63743.1|63743.8|63729.2|292
1640581200000|2021-12-27 05:00:00|63753.1|63743.1|63763.7|63743.7|63763.9|63744|63752.8|63737|274
1640581500000|2021-12-27 05:05:00|63763.3|63743.3|63764.2|63744.2|63767.1|63747.1|63761.8|63741.8|367
1640581800000|2021-12-27 05:10:00|63764.1|63744.1|63763.6|63743.6|63766.6|63749.5|63758.9|63740.8|304
1640582100000|2021-12-27 05:15:00|63763.8|63743.8|63766.5|63746.5|63766.8|63751.4|63757.6|63742.6|238
1640582400000|2021-12-27 05:20:00|63766.6|63746.6|63776.6|63756.6|63777.6|63762.5|63763.9|63746.5|345
1640582700000|2021-12-27 05:25:00|63776.9|63756.9|63768.6|63748.6|63778.6|63763.7|63766.6|63746.6|324
1640583000000|2021-12-27 05:30:00|63768.3|63748.3|63767.5|63747.5|63768.6|63752.4|63761.4|63744.2|366
1640583300000|2021-12-27 05:35:00|63767.4|63747.4|63765.4|63745.4|63768.7|63748.7|63765.3|63745.3|307
1640583600000|2021-12-27 05:40:00|63765.5|63745.5|63768.1|63748.1|63769.3|63750|63759.7|63743.8|261
1640583900000|2021-12-27 05:45:00|63768|63748|63762.8|63742.8|63768.6|63751.5|63760.7|63742.2|303
1640584200000|2021-12-27 05:50:00|63762.7|63742.7|63766.7|63746.7|63769.7|63751.6|63756.5|63740.1|438
1640584500000|2021-12-27 05:55:00|63766.4|63746.4|63767.4|63747.4|63776|63756|63759.1|63743.5|577
1640584800000|2021-12-27 06:00:00|63767.5|63747.5|63765.1|63745.1|63767.5|63750.6|63759.7|63743.9|317
1640585100000|2021-12-27 06:05:00|63765.2|63745.2|63761.9|63751.9|63767.4|63753.6|63760.3|63745.2|296
1640585400000|2021-12-27 06:10:00|63762|63752|63760.7|63750.7|63766.1|63753.1|63759.4|63744.7|299
1640585700000|2021-12-27 06:15:00|63760.8|63750.8|63755.6|63745.6|63766.4|63751.4|63755.4|63741.2|319
1640586000000|2021-12-27 06:20:00|63755.7|63745.7|63756.5|63746.5|63762.4|63750.5|63754.3|63739.3|350
1640586300000|2021-12-27 06:25:00|63761.5|63741.5|63754.6|63744.6|63761.9|63747.8|63753.4|63741.2|351
1640586600000|2021-12-27 06:30:00|63754.8|63744.8|63752.7|63742.7|63758.4|63745.5|63752|63738.3|241
1640586900000|2021-12-27 06:35:00|63752.8|63742.8|63753.1|63743.1|63757.9|63743.3|63749.8|63737.8|310
1640587200000|2021-12-27 06:40:00|63753|63743|63750.8|63740.8|63753.9|63743.9|63750.2|63740.2|240
1640587500000|2021-12-27 06:45:00|63750.9|63740.9|63747.8|63737.8|63751.3|63741.3|63746.3|63736.3|273
1640587800000|2021-12-27 06:50:00|63747.9|63737.9|63748.9|63738.9|63754.9|63739.9|63747.6|63732.8|265
1640588100000|2021-12-27 06:55:00|63749|63739|63753.6|63743.6|63758.3|63743.7|63747.7|63733.3|299
1640588400000|2021-12-27 07:00:00|63753.2|63743.2|63757.7|63737.7|63758.4|63743.3|63748.5|63733.3|346
1640588700000|2021-12-27 07:05:00|63757.8|63737.8|63751.5|63741.5|63760.7|63746.4|63747.2|63733.1|376
1640589000000|2021-12-27 07:10:00|63751.6|63741.6|63746|63736|63754.7|63741.8|63745.4|63733.4|341
1640589300000|2021-12-27 07:15:00|63746.1|63736.1|63748.3|63738.3|63751.9|63738.5|63745.3|63731.2|253
1640589600000|2021-12-27 07:20:00|63748.2|63738.2|63742.5|63732.5|63748.2|63738.2|63742.5|63732.5|246
1640589900000|2021-12-27 07:25:00|63742.7|63732.7|63731.8|63721.8|63746.4|63732.7|63730.6|63714.5|431
1640590200000|2021-12-27 07:30:00|63734.7|63724.7|63746.3|63726.3|63749.1|63735|63733.6|63720.8|360
1640590500000|2021-12-27 07:35:00|63746.4|63726.4|63743.6|63733.6|63748.1|63734.6|63742|63726.4|231
1640590800000|2021-12-27 07:40:00|63743.5|63733.5|63743.8|63733.8|63749.7|63736.8|63740.8|63725|289
1640591100000|2021-12-27 07:45:00|63744|63734|63746.7|63736.7|63750|63736.8|63742.9|63728.7|263
1640591400000|2021-12-27 07:50:00|63746.6|63736.6|63748.9|63738.9|63754.9|63742.5|63744.8|63734.8|238
1640591700000|2021-12-27 07:55:00|63749|63739|63749.3|63739.3|63754.2|63739.4|63746.6|63732.4|317
1640592000000|2021-12-27 08:00:00|63749.4|63739.4|63756.7|63736.7|63757.2|63743.2|63747.8|63732.9|367
1640592300000|2021-12-27 08:05:00|63756.6|63736.6|63767.7|63747.7|63768.4|63753.4|63749.4|63734.5|307
1640592600000|2021-12-27 08:10:00|63767.6|63747.6|63760.9|63740.9|63768.2|63753.2|63755.4|63740.2|308
1640592900000|2021-12-27 08:15:00|63761|63741|63769|63749|63769.4|63754|63760.9|63740.9|401
1640593200000|2021-12-27 08:20:00|63769.1|63749.1|63760.5|63740.5|63770.5|63754.6|63754.2|63739|427
1640593500000|2021-12-27 08:25:00|63760.7|63740.7|63756.2|63736.2|63760.7|63745.9|63749.5|63735.1|401
1640593800000|2021-12-27 08:30:00|63756.1|63736.1|63742.1|63732.1|63756.1|63740.5|63738.8|63724.1|425
1640594100000|2021-12-27 08:35:00|63741.4|63731.4|63753.8|63733.8|63754.3|63738.9|63734|63714.1|407
1640594400000|2021-12-27 08:40:00|63753.9|63733.9|63748.9|63728.9|63758.7|63744.1|63747.2|63727.2|433
1640594700000|2021-12-27 08:45:00|63748.8|63728.8|63751.2|63731.2|63751.3|63736.2|63743.7|63727.5|344
1640595000000|2021-12-27 08:50:00|63751|63731|63752.5|63732.5|63753.2|63735.9|63745|63730.2|309
1640595300000|2021-12-27 08:55:00|63752.6|63732.6|63752|63742|63757.3|63742.3|63745.8|63730.8|363
1640595600000|2021-12-27 09:00:00|63752.1|63742.1|63766|63746|63766.2|63751.3|63751.1|63736.9|473
1640595900000|2021-12-27 09:05:00|63766.2|63746.2|63757.8|63737.8|63769.8|63754.5|63751.4|63736.6|382
1640596200000|2021-12-27 09:10:00|63757.9|63737.9|63757.8|63737.8|63760.2|63744.6|63751.5|63736.2|273
1640596500000|2021-12-27 09:15:00|63757.5|63737.5|63751.5|63731.5|63762|63743.2|63751.5|63731.5|313
1640596800000|2021-12-27 09:20:00|63750.9|63730.9|63752.5|63732.5|63752.6|63736.9|63745|63728|322
1640597100000|2021-12-27 09:25:00|63752.6|63732.6|63750.2|63730.2|63754.7|63738.4|63745.1|63729.7|335
1640597400000|2021-12-27 09:30:00|63750.3|63730.3|63754.8|63734.8|63759.2|63739.2|63745.2|63730.3|347
1640597700000|2021-12-27 09:35:00|63754.7|63734.7|63756.5|63736.5|63756.5|63736.5|63751.3|63731.3|294
1640598000000|2021-12-27 09:40:00|63756.3|63736.3|63748.2|63728.2|63756.4|63736.4|63743|63728|377
1640598300000|2021-12-27 09:45:00|63748.3|63728.3|63749.9|63729.9|63750.4|63734|63740.3|63725.3|376
1640598600000|2021-12-27 09:50:00|63750|63730|63752|63732|63752.5|63736.2|63743.5|63725.7|404
1640598900000|2021-12-27 09:55:00|63751.9|63731.9|63759.7|63739.7|63761|63741|63751.9|63731.9|297
1640599200000|2021-12-27 10:00:00|63759.3|63739.3|63755.7|63735.7|63759.9|63743.6|63753.1|63734.2|339
1640599500000|2021-12-27 10:05:00|63755.9|63735.9|63755.5|63735.5|63755.9|63735.9|63754.5|63734.5|315
1640599800000|2021-12-27 10:10:00|63755.6|63735.6|63766.4|63746.4|63767|63747|63749.7|63735.2|345
1640600100000|2021-12-27 10:15:00|63766.5|63746.5|63769.3|63749.3|63769.7|63754.4|63764.1|63746.1|284
1640600400000|2021-12-27 10:20:00|63769.1|63749.1|63766.6|63746.6|63769.6|63754|63763.9|63744.7|342
1640600700000|2021-12-27 10:25:00|63766.7|63746.7|63767.6|63747.6|63769.4|63749.4|63766.6|63746.6|288
1640601000000|2021-12-27 10:30:00|63767.5|63747.5|63765|63745|63767.8|63747.8|63765|63745|262
1640601300000|2021-12-27 10:35:00|63765.1|63745.1|63757.7|63737.7|63769.9|63752.8|63757.3|63737.3|361
1640601600000|2021-12-27 10:40:00|63757.6|63737.6|63757.6|63737.6|63758.4|63743.2|63752.5|63737.3|220
1640601900000|2021-12-27 10:45:00|63757.5|63737.5|63757.6|63737.6|63758.8|63743.4|63752.8|63737.3|182
1640602200000|2021-12-27 10:50:00|63757.5|63737.5|63760.9|63740.9|63762.7|63746.7|63756.4|63737.4|246
1640602500000|2021-12-27 10:55:00|63760.7|63740.7|63761.6|63741.6|63762.4|63746.6|63756.5|63740.6|228
1640602800000|2021-12-27 11:00:00|63761.7|63741.7|63766.4|63746.4|63766.7|63751.3|63756.3|63741.3|251
1640603100000|2021-12-27 11:05:00|63766.3|63746.3|63765.7|63745.7|63769.4|63754.7|63761.1|63745.2|223
1640603400000|2021-12-27 11:10:00|63765.6|63745.6|63767.5|63747.5|63773.3|63758|63760.4|63745.4|200
1640603700000|2021-12-27 11:15:00|63767.4|63747.4|63760.6|63740.6|63768.1|63748.1|63754.5|63734.5|404
1640604000000|2021-12-27 11:20:00|63760.5|63740.5|63768.6|63748.6|63768.7|63751.3|63760.3|63740.3|249
1640604300000|2021-12-27 11:25:00|63768.5|63748.5|63766.5|63746.5|63769.6|63749.6|63757.7|63737.7|331
1640604600000|2021-12-27 11:30:00|63766.6|63746.6|63764.7|63744.7|63769.7|63749.7|63764.4|63744.4|248
1640604900000|2021-12-27 11:35:00|63764.6|63744.6|63769.3|63749.3|63770.2|63754.3|63763.8|63744.6|254
1640605200000|2021-12-27 11:40:00|63770.3|63750.3|63770.1|63750.1|63770.6|63750.6|63767.9|63747.9|240
1640605500000|2021-12-27 11:45:00|63769.9|63749.9|63765.1|63745.1|63770|63753.7|63758.5|63741.6|343
1640605800000|2021-12-27 11:50:00|63765.2|63745.2|63767.9|63747.9|63768.7|63753|63762|63744.8|313
1640606100000|2021-12-27 11:55:00|63768|63748|63774.1|63754.1|63774.2|63757.3|63763.9|63747.4|272
1640606400000|2021-12-27 12:00:00|63768.8|63758.8|63774.3|63754.3|63777.1|63762.2|63764.9|63748.2|370
1640606700000|2021-12-27 12:05:00|63774.1|63754.1|63774.9|63754.9|63777|63757|63773.3|63753.3|442
1640607000000|2021-12-27 12:10:00|63775|63755|63766.5|63746.5|63776.9|63756.9|63762.2|63743.7|445
1640607300000|2021-12-27 12:15:00|63766.3|63746.3|63767.8|63747.8|63768.5|63748.5|63755.7|63740.4|420
1640607600000|2021-12-27 12:20:00|63768|63748|63759.2|63739.2|63769.2|63751.8|63757.3|63738.8|412
1640607900000|2021-12-27 12:25:00|63759.6|63739.6|63771.2|63751.2|63772|63752|63756.7|63738.3|345
1640608200000|2021-12-27 12:30:00|63771.4|63751.4|63764.4|63744.4|63771.4|63751.4|63762.9|63742.9|408
1640608500000|2021-12-27 12:35:00|63764.5|63744.5|63768.2|63748.2|63768.9|63748.9|63764.5|63744.5|302
1640608800000|2021-12-27 12:40:00|63768.4|63748.4|63771.1|63751.1|63772.4|63752.4|63767.8|63747.8|379
1640609100000|2021-12-27 12:45:00|63771|63751|63764.5|63744.5|63772.3|63752.3|63763.9|63743.9|397
1640609400000|2021-12-27 12:50:00|63764.4|63744.4|63759.7|63739.7|63764.8|63744.8|63759.3|63739.3|433
1640609700000|2021-12-27 12:55:00|63759.8|63739.8|63763.1|63743.1|63763.9|63745.5|63755.3|63735.3|540
1640610000000|2021-12-27 13:00:00|63763|63743|63746.3|63726.3|63765.5|63745.5|63742.4|63726.3|573
1640610300000|2021-12-27 13:05:00|63746.2|63726.2|63741.5|63721.5|63746.3|63730.5|63737.4|63721.2|368
1640610600000|2021-12-27 13:10:00|63743.2|63723.2|63744.2|63724.2|63749.8|63734.9|63737.5|63721.1|346
1640610900000|2021-12-27 13:15:00|63743.9|63723.9|63744.7|63724.7|63746.1|63730.3|63736.7|63720.8|375
1640611200000|2021-12-27 13:20:00|63744.9|63724.9|63740.4|63730.4|63746.9|63731.6|63735.7|63720.5|412
1640611500000|2021-12-27 13:25:00|63740.5|63730.5|63746.3|63726.3|63750.5|63735.1|63739.3|63724.5|367
1640611800000|2021-12-27 13:30:00|63746.4|63726.4|63740.6|63720.6|63746.6|63731.5|63735.5|63720.4|372
1640612100000|2021-12-27 13:35:00|63740.7|63720.7|63738.8|63728.8|63744.3|63729|63734.9|63720|457
1640612400000|2021-12-27 13:40:00|63738.6|63728.6|63741.3|63721.3|63746|63728.6|63735.2|63718.6|486
1640612700000|2021-12-27 13:45:00|63741.1|63721.1|63740.6|63720.6|63748.8|63729.9|63737.2|63720.3|494
1640613000000|2021-12-27 13:50:00|63740.3|63720.3|63756.6|63736.6|63757.1|63741.3|63734.9|63719.6|442
1640613300000|2021-12-27 13:55:00|63756.5|63736.5|63760.4|63740.4|63764.4|63748|63750.6|63735.6|458
1640613600000|2021-12-27 14:00:00|63760.2|63740.2|63760.2|63740.2|63761.2|63745.9|63751.5|63736.3|407
1640613900000|2021-12-27 14:05:00|63760.3|63740.3|63756.5|63736.5|63764.2|63749.9|63749.3|63734.1|467
1640614200000|2021-12-27 14:10:00|63756.6|63736.6|63761.4|63741.4|63762.1|63746.7|63751.5|63736.1|424
1640614500000|2021-12-27 14:15:00|63761|63741|63765.3|63745.3|63767.8|63750.9|63757.8|63739.9|510
1640614800000|2021-12-27 14:20:00|63765.2|63745.2|63767.3|63747.3|63769.8|63750|63757.3|63741|513
1640615100000|2021-12-27 14:25:00|63766.3|63746.3|63769.4|63749.4|63772|63756.2|63762.8|63746.1|439
1640615400000|2021-12-27 14:30:00|63769.2|63749.2|63766.9|63746.9|63770.4|63750.6|63760.5|63744.5|589
1640615700000|2021-12-27 14:35:00|63766.8|63746.8|63760.6|63740.6|63770.2|63752.9|63755.1|63739.9|581
1640616000000|2021-12-27 14:40:00|63760.8|63740.8|63761.3|63741.3|63761.6|63745.3|63752.6|63735.1|621
1640616300000|2021-12-27 14:45:00|63761.2|63741.2|63758.5|63738.5|63761.9|63743.7|63753.7|63733.7|628
1640616600000|2021-12-27 14:50:00|63758.4|63738.4|63771.9|63751.9|63773.2|63755|63758.1|63738.1|694
1640616900000|2021-12-27 14:55:00|63771.7|63751.7|63773.1|63753.1|63778.4|63762.4|63764.6|63747.1|665
1640617200000|2021-12-27 15:00:00|63773|63753|63771.5|63751.5|63778.1|63759.4|63763.5|63747.3|638
1640617500000|2021-12-27 15:05:00|63771.7|63751.7|63771.2|63751.2|63776.5|63756.5|63768.6|63748.6|557
1640617800000|2021-12-27 15:10:00|63771.3|63751.3|63757.9|63737.9|63774.3|63755|63757.6|63737.6|439
1640618100000|2021-12-27 15:15:00|63758.1|63738.1|63754.6|63734.6|63764|63745.9|63750.6|63733.6|468
1640618400000|2021-12-27 15:20:00|63754.7|63734.7|63753.6|63733.6|63758.2|63738.2|63752.3|63732.3|455
1640618700000|2021-12-27 15:25:00|63752.9|63732.9|63752.8|63732.8|63762.9|63742.9|63750.8|63732.4|467
1640619000000|2021-12-27 15:30:00|63752.7|63732.7|63754.6|63734.6|63757.1|63737.1|63752.2|63732.2|472
1640619300000|2021-12-27 15:35:00|63754.4|63734.4|63756.9|63736.9|63757.1|63740.2|63747.3|63727.3|492
1640619600000|2021-12-27 15:40:00|63756.8|63736.8|63751.7|63731.7|63757|63739|63748.9|63729.9|460
1640619900000|2021-12-27 15:45:00|63752.5|63732.5|63748|63728|63752.5|63736.8|63744.9|63726.2|505
1640620200000|2021-12-27 15:50:00|63748.2|63728.2|63748.3|63728.3|63750.6|63735.6|63742.5|63726.9|464
1640620500000|2021-12-27 15:55:00|63748.4|63728.4|63739.7|63719.7|63750.3|63735|63734.9|63714.9|579
1640620800000|2021-12-27 16:00:00|63739.8|63719.8|63742|63722|63742.6|63727.6|63731.3|63714.8|591
1640621100000|2021-12-27 16:05:00|63742.1|63722.1|63737.1|63717.1|63743.1|63727.6|63736.6|63716.6|425
1640621400000|2021-12-27 16:10:00|63737.2|63717.2|63736.2|63716.2|63737.9|63720.4|63729.9|63710.4|380
1640621700000|2021-12-27 16:15:00|63736.3|63716.3|63748.7|63728.7|63749.7|63732.8|63730.2|63714.3|454
1640622000000|2021-12-27 16:20:00|63748.6|63728.6|63745.6|63725.6|63750.9|63735.6|63740.6|63725.2|352
1640622300000|2021-12-27 16:25:00|63745.7|63725.7|63746.3|63726.3|63746.7|63726.7|63744.7|63724.7|249
1640622600000|2021-12-27 16:30:00|63746.1|63726.1|63744.8|63724.8|63749.6|63733.1|63742.5|63724.5|377
1640622900000|2021-12-27 16:35:00|63745|63725|63745.8|63725.8|63746|63731.1|63737.3|63721.4|346
1640623200000|2021-12-27 16:40:00|63745.7|63725.7|63746.6|63726.6|63748|63731.9|63741.3|63724.2|358
1640623500000|2021-12-27 16:45:00|63746.7|63726.7|63746.1|63726.1|63747.1|63727.1|63744.9|63724.9|318
1640623800000|2021-12-27 16:50:00|63745.8|63725.8|63750.9|63730.9|63753.4|63735.5|63745.4|63725.7|423
1640624100000|2021-12-27 16:55:00|63750.8|63730.8|63745.9|63725.9|63752.6|63737.4|63745.5|63725.5|337
1640624400000|2021-12-27 17:00:00|63746|63726|63748.2|63728.2|63749.5|63734.4|63741.8|63725.5|340
1640624700000|2021-12-27 17:05:00|63748.6|63728.6|63749|63739|63755.1|63740.3|63744|63728.3|374
1640625000000|2021-12-27 17:10:00|63749.3|63739.3|63753.2|63733.2|63755.1|63739.9|63748.2|63733|300
1640625300000|2021-12-27 17:15:00|63753.3|63733.3|63758|63738|63759|63743.9|63748.9|63733.3|344
1640625600000|2021-12-27 17:20:00|63757.8|63737.8|63758|63738|63758.9|63743.8|63750.4|63734.7|282
1640625900000|2021-12-27 17:25:00|63758.3|63738.3|63756.1|63736.1|63758.5|63741.6|63750.2|63734.1|366
1640626200000|2021-12-27 17:30:00|63755.9|63735.9|63755.1|63735.1|63758.7|63743.3|63749.6|63734.3|376
1640626500000|2021-12-27 17:35:00|63754.9|63734.9|63762|63742|63762.3|63747.5|63753.7|63734.7|336
1640626800000|2021-12-27 17:40:00|63761.9|63741.9|63755.5|63745.5|63762.9|63747.3|63755.1|63739.6|286
1640627100000|2021-12-27 17:45:00|63755.1|63745.1|63760.5|63740.5|63762.5|63746.9|63755.1|63739.5|342
1640627400000|2021-12-27 17:50:00|63760.4|63740.4|63755.8|63735.8|63761.2|63742.3|63751.2|63735.5|368
1640627700000|2021-12-27 17:55:00|63755.6|63735.6|63755.1|63735.1|63757.2|63742.4|63747.4|63731.8|397
1640628000000|2021-12-27 18:00:00|63755.2|63735.2|63759.8|63739.8|63761.7|63745.6|63753.4|63733.4|479
1640628300000|2021-12-27 18:05:00|63759.7|63739.7|63760.8|63740.8|63761.4|63746.4|63755|63739.1|387
1640628600000|2021-12-27 18:10:00|63760.5|63740.5|63760.5|63740.5|63761.5|63746.6|63755.9|63739.5|316
1640628900000|2021-12-27 18:15:00|63760.4|63740.4|63758.7|63738.7|63762|63745.3|63753|63738.2|393
1640629200000|2021-12-27 18:20:00|63758.8|63738.8|63756.7|63736.7|63759.9|63741.8|63751.3|63735.4|378
1640629500000|2021-12-27 18:25:00|63756.6|63736.6|63759.9|63739.9|63761.3|63745.6|63753.3|63735.9|394
1640629800000|2021-12-27 18:30:00|63759.8|63739.8|63764.3|63744.3|63764.9|63750.2|63754.9|63739.5|330
1640630100000|2021-12-27 18:35:00|63764.2|63744.2|63759|63739|63764.4|63747.1|63755.1|63738.3|240
1640630400000|2021-12-27 18:40:00|63758.6|63738.6|63755.4|63735.4|63759.3|63739.3|63754.8|63734.8|207
1640630700000|2021-12-27 18:45:00|63756|63736|63760.1|63740.1|63761.4|63741.4|63750.3|63734.4|230
1640631000000|2021-12-27 18:50:00|63760|63740|63759.1|63739.1|63761.2|63745.1|63753.4|63737.6|269
1640631300000|2021-12-27 18:55:00|63759|63739|63765.4|63745.4|63765.8|63749|63754.1|63738.5|273
1640631600000|2021-12-27 19:00:00|63765.5|63745.5|63760.2|63740.2|63765.9|63746.5|63756.5|63739.7|279
1640631900000|2021-12-27 19:05:00|63759.8|63739.8|63759.8|63739.8|63762.1|63746.7|63755.4|63739.6|221
1640632200000|2021-12-27 19:10:00|63759.7|63739.7|63760.8|63740.8|63761.6|63746.6|63755.6|63739.3|206
1640632500000|2021-12-27 19:15:00|63755.4|63745.4|63757.3|63737.3|63761.1|63746.6|63752.4|63736.6|233
1640632800000|2021-12-27 19:20:00|63757.5|63737.5|63758.5|63738.5|63759.1|63743.8|63752.4|63736.8|278
1640633100000|2021-12-27 19:25:00|63758.7|63738.7|63755.2|63735.2|63758.8|63744.3|63753|63734.7|257
1640633400000|2021-12-27 19:30:00|63755.3|63735.3|63755.5|63735.5|63756.2|63740.7|63750.4|63734.3|200
1640633700000|2021-12-27 19:35:00|63755.6|63735.6|63755.7|63735.7|63756.6|63741.1|63750.1|63734.8|237
1640634000000|2021-12-27 19:40:00|63756.6|63736.6|63754.1|63734.1|63756.7|63741.3|63750.9|63732.9|215
1640634300000|2021-12-27 19:45:00|63754|63734|63752.6|63732.6|63756.2|63739.1|63748.8|63731.6|295
1640634600000|2021-12-27 19:50:00|63752.5|63732.5|63752.9|63732.9|63753.6|63733.6|63751.7|63731.7|177
1640634900000|2021-12-27 19:55:00|63753|63733|63746.6|63726.6|63753|63733.7|63742.6|63726.5|397
1640635200000|2021-12-27 20:00:00|63746.5|63726.5|63747.7|63727.7|63749.1|63729.1|63746.4|63726.4|356
1640635500000|2021-12-27 20:05:00|63747.6|63727.6|63746.9|63726.9|63748.6|63728.6|63746.6|63726.6|275
1640635800000|2021-12-27 20:10:00|63746.8|63726.8|63745.9|63725.9|63747.2|63727.2|63745.6|63725.6|294
1640636100000|2021-12-27 20:15:00|63746|63726|63745.9|63725.9|63746.9|63726.9|63745.7|63725.7|208
1640636400000|2021-12-27 20:20:00|63746.3|63726.3|63754.2|63734.2|63755|63735|63746.1|63726.1|288
1640636700000|2021-12-27 20:25:00|63754.3|63734.3|63754.3|63734.3|63754.7|63734.7|63753.2|63733.2|286
1640637000000|2021-12-27 20:30:00|63753.8|63733.8|63754.3|63734.3|63754.7|63734.7|63753.1|63733.1|303
1640637300000|2021-12-27 20:35:00|63754.1|63734.1|63753.8|63733.8|63754.4|63734.4|63752.7|63732.7|165
1640637600000|2021-12-27 20:40:00|63753.9|63733.9|63753.1|63733.1|63754.1|63734.1|63752.5|63732.5|193
1640637900000|2021-12-27 20:45:00|63753.2|63733.2|63752.4|63732.4|63753.7|63738.1|63748.1|63731.6|248
1640638200000|2021-12-27 20:50:00|63752.3|63732.3|63752|63732|63753.2|63736.9|63746.8|63729.5|253
1640638500000|2021-12-27 20:55:00|63752.1|63732.1|63758.1|63738.1|63759.2|63739.2|63751.2|63731.2|298
1640638800000|2021-12-27 21:00:00|63757.4|63737.4|63759|63739|63759.9|63739.9|63757.4|63737.4|213
1640639100000|2021-12-27 21:05:00|63759.1|63739.1|63757.6|63737.6|63759.3|63739.3|63753.4|63733.4|243
1640639400000|2021-12-27 21:10:00|63758|63738|63757.2|63737.2|63762.7|63742.7|63755.4|63735.4|255
1640639700000|2021-12-27 21:15:00|63756.8|63736.8|63757.3|63737.3|63759|63739|63756|63736|167
1640640000000|2021-12-27 21:20:00|63757.4|63737.4|63756.2|63736.2|63757.7|63737.7|63755.4|63735.4|235
1640640300000|2021-12-27 21:25:00|63756.5|63736.5|63757.1|63737.1|63757.7|63737.7|63755.5|63735.5|301
1640640600000|2021-12-27 21:30:00|63757.4|63737.4|63758.4|63738.4|63760|63740|63755|63735|205
1640640900000|2021-12-27 21:35:00|63758.2|63738.2|63758.2|63738.2|63758.6|63738.6|63755|63735|114
1640641200000|2021-12-27 21:40:00|63758|63738|63758.4|63738.4|63759.9|63739.9|63754.2|63734.2|247
1640641500000|2021-12-27 21:45:00|63758.3|63738.3|63763.8|63743.8|63765.2|63745.2|63757.7|63737.7|232
1640641800000|2021-12-27 21:50:00|63762.9|63742.9|63761.7|63741.7|63765.8|63745.8|63757.8|63737.8|227
1640642100000|2021-12-27 21:55:00|63761.6|63741.6|63759.6|63739.6|63765.2|63745.2|63757.7|63731.2|249
1640642400000|2021-12-27 22:00:00|63757.5|63737.5|63770.4|63703.3|63771.9|63740.3|63756.2|63701.2|102
1640642700000|2021-12-27 22:05:00|63763.8|63702.4|63769.7|63710.8|63770.4|63713.2|63760.9|63702.4|48
1640643000000|2021-12-27 22:10:00|63768.3|63704|63767.6|63712.9|63774.4|63720.8|63762.4|63700.5|195
1640643300000|2021-12-27 22:15:00|63770.3|63708.8|63760.3|63715.1|63770.3|63735|63755|63701.8|73
1640643600000|2021-12-27 22:20:00|63765.1|63703.1|63768|63719|63770.8|63723.9|63762|63703.1|128
1640643900000|2021-12-27 22:25:00|63768.4|63719.5|63762.2|63719.5|63770.3|63725.8|63758.8|63710|147
1640644200000|2021-12-27 22:30:00|63760.3|63721.3|63767.4|63722|63771|63726.9|63760.3|63713|325
1640644500000|2021-12-27 22:35:00|63767.6|63721.7|63766.9|63722.4|63769.2|63727.5|63762.2|63717.5|301
1640644800000|2021-12-27 22:40:00|63767.8|63720.4|63764.6|63722.5|63768.6|63727.7|63761.7|63718.7|220
1640645100000|2021-12-27 22:45:00|63766.6|63723|63764.6|63726|63771.4|63726.6|63762.2|63716.9|193
1640645400000|2021-12-27 22:50:00|63768.7|63725.8|63765.9|63724.5|63772.1|63729.7|63760.3|63718.9|211
1640645700000|2021-12-27 22:55:00|63764|63724.2|63764|63725.9|63770.2|63735|63755|63718.1|160
1640646000000|2021-12-27 23:00:00|63766.8|63725.8|63747.8|63727.8|63772.9|63735|63746.3|63713.6|415
1640646300000|2021-12-27 23:05:00|63748.1|63728.1|63757.5|63725.6|63760.6|63731.1|63745.9|63717.2|509
1640646600000|2021-12-27 23:10:00|63755.3|63725|63752.5|63717.7|63756.6|63731.7|63742.8|63717.3|398
1640646900000|2021-12-27 23:15:00|63755.2|63722|63754.7|63724.1|63756.2|63731.3|63744.7|63714.5|506
1640647200000|2021-12-27 23:20:00|63754.8|63722.6|63748.2|63728.2|63755|63732.1|63746.9|63721.9|250
1640647500000|2021-12-27 23:25:00|63748.8|63728.8|63754.4|63722.1|63758.5|63731.5|63744.5|63720.3|359
1640647800000|2021-12-27 23:30:00|63754.9|63722.2|63749.7|63729.7|63754.9|63731.5|63745|63719.4|304
1640648100000|2021-12-27 23:35:00|63749.5|63729.5|63751.1|63731.1|63753|63732|63747|63722.7|199
1640648400000|2021-12-27 23:40:00|63749.6|63729.6|63750.9|63730.9|63752.4|63732.4|63746.5|63726.5|300
1640648700000|2021-12-27 23:45:00|63751.1|63731.1|63749.6|63729.6|63755.7|63732.6|63747.3|63721.9|281
1640649000000|2021-12-27 23:50:00|63749.7|63729.7|63752.7|63732.7|63756.8|63736.8|63747.5|63723.5|286
1640649300000|2021-12-27 23:55:00|63752.8|63732.8|63752.7|63732.7|63753.5|63733.5|63747.7|63727.7|145
1640649600000|2021-12-28 00:00:00|63751.6|63731.6|63749.4|63729.4|63753|63733|63748.5|63728.5|275
1640649900000|2021-12-28 00:05:00|63748.3|63728.3|63748.2|63728.2|63751.7|63731.7|63747.9|63727.9|278
1640650200000|2021-12-28 00:10:00|63747.7|63727.7|63749|63729|63752.4|63732.4|63747.7|63727.7|260
1640650500000|2021-12-28 00:15:00|63749.6|63729.6|63749.9|63729.9|63750.6|63730.6|63746.6|63726.6|234
1640650800000|2021-12-28 00:20:00|63749.8|63729.8|63750|63730|63752.4|63732.4|63748.6|63728.6|260
1640651100000|2021-12-28 00:25:00|63749.9|63729.9|63749.9|63729.9|63752.6|63732.6|63748.4|63728.4|270
1640651400000|2021-12-28 00:30:00|63749.6|63729.6|63750.6|63730.6|63752.2|63732.2|63749.2|63729.2|320
1640651700000|2021-12-28 00:35:00|63750.5|63730.5|63752|63732|63753.4|63733.4|63750.3|63730.3|257
1640652000000|2021-12-28 00:40:00|63751.9|63731.9|63758|63738|63758.9|63738.9|63751.3|63731.3|312
1640652300000|2021-12-28 00:45:00|63757.9|63737.9|63748.9|63728.9|63757.9|63737.9|63748|63728|316
1640652600000|2021-12-28 00:50:00|63748.8|63728.8|63744.7|63724.7|63749.8|63729.8|63738.4|63721.8|483
1640652900000|2021-12-28 00:55:00|63744.6|63724.6|63743.4|63723.4|63747.1|63727.1|63740.1|63720.1|549
1640653200000|2021-12-28 01:00:00|63743.9|63723.9|63737.7|63717.7|63745.3|63725.3|63735.6|63715.6|696
1640653500000|2021-12-28 01:05:00|63737.9|63717.9|63736.6|63716.6|63744.4|63724.4|63736.3|63716.3|593
1640653800000|2021-12-28 01:10:00|63736.5|63716.5|63738.8|63718.8|63740.9|63720.9|63734.8|63714.8|439
1640654100000|2021-12-28 01:15:00|63740.2|63720.2|63739.5|63719.5|63743.3|63723.3|63737.2|63717.2|555
1640654400000|2021-12-28 01:20:00|63739.3|63719.3|63749.9|63729.9|63750.5|63732.5|63738.9|63718.9|517
1640654700000|2021-12-28 01:25:00|63750|63730|63749.5|63729.5|63755.3|63736.8|63744.6|63729.1|478
1640655000000|2021-12-28 01:30:00|63749.4|63729.4|63763.4|63743.4|63766.9|63748.3|63744|63728.4|572
1640655300000|2021-12-28 01:35:00|63762.6|63742.6|63761.1|63741.1|63767|63748.5|63755.9|63735.9|645
1640655600000|2021-12-28 01:40:00|63761.2|63741.2|63753.7|63733.7|63762.9|63748.5|63748.5|63733.5|520
1640655900000|2021-12-28 01:45:00|63753.8|63733.8|63756.2|63736.2|63756.5|63741.2|63746.2|63731.8|436
1640656200000|2021-12-28 01:50:00|63756.3|63736.3|63757.8|63737.8|63762.2|63747.5|63751.5|63734.3|465
1640656500000|2021-12-28 01:55:00|63752.7|63742.7|63766|63746|63766.6|63749.1|63751.5|63735.9|451
1640656800000|2021-12-28 02:00:00|63766.3|63746.3|63760.5|63750.5|63767.4|63751.8|63756.3|63742.1|557
1640657100000|2021-12-28 02:05:00|63760.4|63750.4|63758.2|63748.2|63766.2|63752.8|63757.5|63743|454
1640657400000|2021-12-28 02:10:00|63757.3|63747.3|63759.1|63749.1|63764.3|63750.1|63753.7|63738.6|499
1640657700000|2021-12-28 02:15:00|63758.8|63748.8|63754.1|63744.1|63759.4|63749.2|63750|63736.6|446
1640658000000|2021-12-28 02:20:00|63754|63744|63751.8|63741.8|63758.1|63744.3|63750|63736|339
1640658300000|2021-12-28 02:25:00|63752|63742|63752.2|63742.2|63752.8|63742.8|63750.4|63740.4|283
1640658600000|2021-12-28 02:30:00|63752.3|63742.3|63751.4|63741.4|63752.5|63742.5|63750.4|63740.4|400
1640658900000|2021-12-28 02:35:00|63751.2|63741.2|63754.6|63744.6|63758|63744.7|63746.4|63736.1|488
1640659200000|2021-12-28 02:40:00|63754.8|63744.8|63752.1|63742.1|63758.9|63744.9|63747.6|63734.6|391
1640659500000|2021-12-28 02:45:00|63752.3|63742.3|63756.7|63746.7|63760.3|63747.7|63751.1|63736.6|365
1640659800000|2021-12-28 02:50:00|63756.8|63746.8|63756.6|63746.6|63763.6|63748.8|63755.2|63741.2|335
1640660100000|2021-12-28 02:55:00|63756.8|63746.8|63765.2|63745.2|63765.8|63750.7|63755.6|63743.2|539
1640660400000|2021-12-28 03:00:00|63765.1|63745.1|63756|63746|63765.7|63749.9|63754.6|63739.9|333
1640660700000|2021-12-28 03:05:00|63756.3|63746.3|63758.2|63748.2|63763.2|63749.7|63756.1|63741.5|335
1640661000000|2021-12-28 03:10:00|63758.6|63748.6|63763.9|63743.9|63766.9|63753.5|63757|63741.9|478
1640661300000|2021-12-28 03:15:00|63763.3|63743.3|63761.1|63751.1|63769|63752.1|63758.5|63743.3|423
1640661600000|2021-12-28 03:20:00|63761|63751|63763.3|63743.3|63766|63751.1|63757.9|63742.2|366
1640661900000|2021-12-28 03:25:00|63763.4|63743.4|63756.2|63746.2|63763.5|63749.7|63756|63743.2|338
1640662200000|2021-12-28 03:30:00|63756.3|63746.3|63756|63746|63761.5|63747.1|63754.3|63739.6|252
1640662500000|2021-12-28 03:35:00|63756.1|63746.1|63756.7|63746.7|63757.8|63747.8|63755.3|63745.3|275
1640662800000|2021-12-28 03:40:00|63756.8|63746.8|63760.6|63750.6|63765.7|63751.3|63756.4|63743.3|357
1640663100000|2021-12-28 03:45:00|63760.5|63750.5|63762.9|63752.9|63768.4|63753.3|63758.5|63745.5|410
1640663400000|2021-12-28 03:50:00|63763.1|63753.1|63765.5|63745.5|63766.7|63753.2|63759.3|63743.5|334
1640663700000|2021-12-28 03:55:00|63765.4|63745.4|63763.4|63743.4|63765.5|63748.9|63756.9|63741.6|336
1640664000000|2021-12-28 04:00:00|63763.3|63743.3|63764|63744|63764|63749.5|63758.3|63743|288
1640664300000|2021-12-28 04:05:00|63764.1|63744.1|63764.3|63744.3|63764.7|63750.3|63758.1|63743.3|259
1640664600000|2021-12-28 04:10:00|63764.2|63744.2|63758.3|63748.3|63764.4|63749.3|63757.1|63742.3|259
1640664900000|2021-12-28 04:15:00|63758.2|63748.2|63761.1|63751.1|63766.8|63752.1|63757.5|63744.2|253
1640665200000|2021-12-28 04:20:00|63761.2|63751.2|63763.9|63753.9|63767.1|63754.8|63761.2|63746.7|221
1640665500000|2021-12-28 04:25:00|63764|63754|63769|63759|63775|63760.4|63762.3|63751.6|263
1640665800000|2021-12-28 04:30:00|63768.9|63758.9|63769.5|63759.5|63769.9|63759.9|63768.3|63758.3|138
1640666100000|2021-12-28 04:35:00|63772.7|63762.7|63781.9|63761.9|63782.1|63767|63772.7|63759|240
1640666400000|2021-12-28 04:40:00|63781.6|63761.6|63784.4|63764.4|63784.9|63769.9|63776.5|63761.1|268
1640666700000|2021-12-28 04:45:00|63784|63764|63783.8|63763.8|63788.2|63772.3|63775.7|63762.1|349
1640667000000|2021-12-28 04:50:00|63783.9|63763.9|63783.4|63763.4|63783.9|63767.5|63776|63761.4|165
1640667300000|2021-12-28 04:55:00|63783.3|63763.3|63774.2|63764.2|63783.4|63768.2|63772.9|63760.7|297
1640667600000|2021-12-28 05:00:00|63774.3|63764.3|63776.2|63766.2|63781.2|63766.4|63771.7|63760.9|308
1640667900000|2021-12-28 05:05:00|63776.3|63766.3|63774.3|63764.3|63776.5|63766.5|63773.1|63763.1|220
1640668200000|2021-12-28 05:10:00|63774.2|63764.2|63773|63753|63774.9|63764.9|63768.7|63752.6|221
1640668500000|2021-12-28 05:15:00|63773.1|63753.1|63769.7|63759.7|63776.1|63764.1|63763.9|63748.9|383
1640668800000|2021-12-28 05:20:00|63769.3|63759.3|63772.7|63762.7|63777.1|63763.7|63769.3|63754|218
1640669100000|2021-12-28 05:25:00|63772.9|63762.9|63771.2|63761.2|63779.3|63764.8|63770.4|63757.5|379
1640669400000|2021-12-28 05:30:00|63771.3|63761.3|63770.8|63760.8|63772.9|63762.9|63769.8|63759.8|279
1640669700000|2021-12-28 05:35:00|63770.9|63760.9|63771.9|63761.9|63772.2|63762.2|63770.5|63760.5|216
1640670000000|2021-12-28 05:40:00|63772|63762|63766.8|63756.8|63773.8|63763.1|63766.7|63753.8|283
1640670300000|2021-12-28 05:45:00|63766.9|63756.9|63770.7|63760.7|63775.1|63763|63766|63752.2|402
1640670600000|2021-12-28 05:50:00|63770.6|63760.6|63769.7|63759.7|63776.6|63762.7|63768.1|63753.2|358
1640670900000|2021-12-28 05:55:00|63769.8|63759.8|63766.9|63756.9|63775.8|63761|63766.8|63747.1|488
1640671200000|2021-12-28 06:00:00|63767.1|63757.1|63764.1|63754.1|63774.7|63758.6|63763.5|63748.4|334
1640671500000|2021-12-28 06:05:00|63764|63754|63758.1|63748.1|63770.8|63756.6|63757.9|63742.9|315
1640671800000|2021-12-28 06:10:00|63758.2|63748.2|63752.1|63742.1|63764.2|63750.3|63751.1|63739|422
1640672100000|2021-12-28 06:15:00|63752.2|63742.2|63748.3|63738.3|63753.4|63743.4|63746.3|63736.3|409
1640672400000|2021-12-28 06:20:00|63748.6|63738.6|63748.2|63738.2|63750.5|63740.5|63747.2|63737.2|430
1640672700000|2021-12-28 06:25:00|63748.5|63738.5|63748.5|63738.5|63754.6|63740.3|63747.8|63734.3|321
1640673000000|2021-12-28 06:30:00|63748.7|63738.7|63741.4|63731.4|63748.7|63738.7|63740.6|63730.6|366
1640673300000|2021-12-28 06:35:00|63741.3|63731.3|63745.1|63735.1|63745.8|63735.8|63735.8|63725.8|471
1640673600000|2021-12-28 06:40:00|63745.3|63735.3|63747|63737|63750.9|63738|63743.5|63729.2|468
1640673900000|2021-12-28 06:45:00|63746.9|63736.9|63748.7|63738.7|63750.1|63740.1|63745.5|63735.5|390
1640674200000|2021-12-28 06:50:00|63748.8|63738.8|63752.6|63742.6|63754.7|63744.7|63747.4|63737.4|364
1640674500000|2021-12-28 06:55:00|63753.1|63743.1|63750.7|63740.7|63758.6|63744.3|63746.3|63735.5|470
1640674800000|2021-12-28 07:00:00|63750.6|63740.6|63751.6|63741.6|63756.4|63743.1|63747.2|63732.2|579
1640675100000|2021-12-28 07:05:00|63751.7|63741.7|63746.4|63736.4|63752|63742|63744.9|63730.5|494
1640675400000|2021-12-28 07:10:00|63746.2|63736.2|63740.4|63730.4|63746.2|63736.2|63738.2|63728.2|367
1640675700000|2021-12-28 07:15:00|63740.6|63730.6|63740.3|63730.3|63746.1|63733|63735.7|63725.7|497
1640676000000|2021-12-28 07:20:00|63740|63730|63746.9|63736.9|63755.1|63740.5|63740|63730|372
1640676300000|2021-12-28 07:25:00|63746.6|63736.6|63745.8|63735.8|63752.9|63738|63744.4|63730.8|307
1640676600000|2021-12-28 07:30:00|63746.1|63736.1|63751.5|63741.5|63753.7|63741.6|63745.1|63732.9|327
1640676900000|2021-12-28 07:35:00|63750.8|63740.8|63745.3|63735.3|63754.6|63740.8|63744.2|63730.1|445
1640677200000|2021-12-28 07:40:00|63745.2|63735.2|63740.6|63730.6|63748.4|63736.5|63738.7|63727.6|382
1640677500000|2021-12-28 07:45:00|63740.5|63730.5|63750.7|63730.7|63751|63736.1|63740.2|63728.8|358
1640677800000|2021-12-28 07:50:00|63750.6|63730.6|63748.1|63738.1|63750.6|63739.3|63744.5|63730.2|330
1640678100000|2021-12-28 07:55:00|63748.2|63738.2|63751.4|63741.4|63756.3|63742.6|63748|63735.1|336
1640678400000|2021-12-28 08:00:00|63751.1|63741.1|63749.6|63739.6|63751.6|63741.6|63747.9|63737.9|360
1640678700000|2021-12-28 08:05:00|63749.5|63739.5|63750.4|63740.4|63753|63743|63746.9|63736.9|352
1640679000000|2021-12-28 08:10:00|63750.2|63740.2|63750.9|63740.9|63763.6|63751.1|63749.6|63739.1|372
1640679300000|2021-12-28 08:15:00|63750.7|63740.7|63745.2|63735.2|63755.9|63741|63741.6|63726.7|436
1640679600000|2021-12-28 08:20:00|63744.8|63734.8|63741.3|63731.3|63747.1|63735.4|63735.8|63721.2|482
1640679900000|2021-12-28 08:25:00|63741.1|63731.1|63749|63739|63754.6|63739.8|63737.4|63724.6|431
1640680200000|2021-12-28 08:30:00|63748.9|63738.9|63749.6|63729.6|63757.2|63742.3|63741.7|63726.5|479
1640680500000|2021-12-28 08:35:00|63749.5|63729.5|63750.1|63730.1|63750.7|63736.2|63742|63727.3|339
1640680800000|2021-12-28 08:40:00|63750.2|63730.2|63747.9|63737.9|63752.3|63738.5|63739.7|63726.1|364
1640681100000|2021-12-28 08:45:00|63752.6|63732.6|63746.7|63736.7|63756|63741.5|63741.1|63727.5|400
1640681400000|2021-12-28 08:50:00|63746.5|63736.5|63743.2|63733.2|63751.8|63736.9|63740.6|63726.1|381
1640681700000|2021-12-28 08:55:00|63743.3|63733.3|63737.3|63727.3|63746.9|63733.3|63735.5|63720.6|402
1640682000000|2021-12-28 09:00:00|63737.1|63727.1|63736.3|63726.3|63745.3|63730.2|63731.1|63716.3|354
1640682300000|2021-12-28 09:05:00|63736.5|63726.5|63748.1|63728.1|63748.2|63733.4|63735.9|63721.8|267
1640682600000|2021-12-28 09:10:00|63747.7|63727.7|63744|63734|63756.3|63740.6|63739.5|63723|439
1640682900000|2021-12-28 09:15:00|63744.1|63734.1|63746.3|63726.3|63753.1|63737.1|63740|63724.5|426
1640683200000|2021-12-28 09:20:00|63746.4|63726.4|63748.6|63728.6|63748.9|63732.8|63740.9|63725.9|344
1640683500000|2021-12-28 09:25:00|63748.8|63728.8|63751|63731|63752.7|63734.6|63743.8|63725.9|289
1640683800000|2021-12-28 09:30:00|63750.7|63730.7|63752.6|63732.6|63753.5|63737.8|63745.5|63728.6|287
1640684100000|2021-12-28 09:35:00|63752.8|63732.8|63751.9|63731.9|63753.9|63738.3|63745.5|63729.9|297
1640684400000|2021-12-28 09:40:00|63752.1|63732.1|63747.1|63727.1|63752.9|63737.3|63743.6|63726.8|286
1640684700000|2021-12-28 09:45:00|63747|63727|63735.6|63725.6|63747.6|63731.7|63735.3|63720.9|292
1640685000000|2021-12-28 09:50:00|63735.8|63725.8|63739.2|63719.2|63742.2|63727.6|63731.8|63717.1|173
1640685300000|2021-12-28 09:55:00|63732.7|63722.7|63739.8|63719.8|63745|63727.7|63732.7|63719.1|249
1640685600000|2021-12-28 10:00:00|63739.6|63719.6|63732.3|63722.3|63739.6|63723.8|63728.4|63711.7|370
1640685900000|2021-12-28 10:05:00|63736.7|63716.7|63738.9|63718.9|63740|63723.7|63731|63716.1|285
1640686200000|2021-12-28 10:10:00|63738.7|63718.7|63741.3|63721.3|63742.5|63725.5|63735.4|63718.7|255
1640686500000|2021-12-28 10:15:00|63741.4|63721.4|63741.8|63721.8|63741.8|63726.6|63734.6|63719.7|219
1640686800000|2021-12-28 10:20:00|63742|63722|63736.6|63716.6|63742.4|63727.2|63731.8|63716.3|204
1640687100000|2021-12-28 10:25:00|63737.2|63717.2|63743|63723|63743.4|63727.5|63732.8|63716.9|289
1640687400000|2021-12-28 10:30:00|63743.1|63723.1|63738.1|63718.1|63744.6|63728.4|63731.5|63716.4|317
1640687700000|2021-12-28 10:35:00|63738|63718|63740.3|63720.3|63740.6|63724.6|63732.8|63717.8|243
1640688000000|2021-12-28 10:40:00|63740.4|63720.4|63737|63717|63740.7|63725.2|63731.7|63716.4|188
1640688300000|2021-12-28 10:45:00|63736.9|63716.9|63737.2|63717.2|63738.3|63723.8|63731.6|63716.7|212
1640688600000|2021-12-28 10:50:00|63737.1|63717.1|63736|63726|63740.8|63727.2|63731.8|63717|203
1640688900000|2021-12-28 10:55:00|63736.1|63726.1|63737|63717|63740.8|63726.1|63732.2|63716.6|249
1640689200000|2021-12-28 11:00:00|63736.9|63716.9|63745.4|63725.4|63746.3|63730.2|63732.3|63716.8|286
1640689500000|2021-12-28 11:05:00|63745.5|63725.5|63743.1|63723.1|63745.5|63728.6|63737|63721.8|216
1640689800000|2021-12-28 11:10:00|63743.2|63723.2|63737.1|63717.1|63743.2|63728.3|63731.7|63716.6|206
1640690100000|2021-12-28 11:15:00|63737|63717|63731.3|63721.3|63737.1|63721.9|63731.3|63716.3|192
1640690400000|2021-12-28 11:20:00|63731.2|63721.2|63731.7|63721.7|63737.2|63722.3|63730.8|63716.3|186
1640690700000|2021-12-28 11:25:00|63731.8|63721.8|63732|63722|63737.2|63722.6|63731.5|63716.5|240
1640691000000|2021-12-28 11:30:00|63731.9|63721.9|63731.4|63721.4|63737.5|63722.9|63731.2|63716.6|213
1640691300000|2021-12-28 11:35:00|63731.3|63721.3|63734.6|63724.6|63740|63725.3|63730.8|63717.4|256
1640691600000|2021-12-28 11:40:00|63734.8|63724.8|63739.3|63719.3|63741.3|63726.7|63734.8|63718.6|231
1640691900000|2021-12-28 11:45:00|63739.4|63719.4|63734.9|63724.9|63739.9|63725|63733.9|63718.6|235
1640692200000|2021-12-28 11:50:00|63734.8|63724.8|63737.5|63717.5|63739.5|63724.8|63731.7|63716.6|299
1640692500000|2021-12-28 11:55:00|63737.6|63717.6|63734.8|63714.8|63737.8|63722.5|63726.6|63713.9|360
1640692800000|2021-12-28 12:00:00|63734.9|63714.9|63736|63716|63738.8|63720.8|63728.4|63710.1|460
1640693100000|2021-12-28 12:05:00|63736.2|63716.2|63733.7|63713.7|63736.2|63720.5|63726.2|63711.2|355
1640693400000|2021-12-28 12:10:00|63732.8|63712.8|63732.7|63712.7|63733.1|63713.1|63730.1|63710.1|312
1640693700000|2021-12-28 12:15:00|63732.8|63712.8|63731.2|63711.2|63734.1|63716.2|63725.6|63709.8|357
1640694000000|2021-12-28 12:20:00|63731.3|63711.3|63727.3|63717.3|63732.1|63718.1|63725.4|63710.2|297
1640694300000|2021-12-28 12:25:00|63727.4|63717.4|63726.7|63716.7|63732.3|63717.4|63726.2|63710.7|201
1640694600000|2021-12-28 12:30:00|63726.8|63716.8|63729.9|63709.9|63732.5|63717.7|63724.8|63709.7|273
1640694900000|2021-12-28 12:35:00|63729.8|63709.8|63731.2|63711.2|63732.5|63717.4|63725.4|63709.8|258
1640695200000|2021-12-28 12:40:00|63731.1|63711.1|63731|63711|63731.8|63717.2|63725|63709.9|303
1640695500000|2021-12-28 12:45:00|63731.2|63711.2|63731|63711|63731.8|63716.8|63725.2|63710|233
1640695800000|2021-12-28 12:50:00|63730.8|63710.8|63731.2|63711.2|63733|63717.8|63725.8|63710.5|251
1640696100000|2021-12-28 12:55:00|63731.1|63711.1|63730.7|63710.7|63735.4|63717.3|63726.2|63710.5|411
1640696400000|2021-12-28 13:00:00|63731|63711|63724.4|63714.4|63734.2|63716|63718.7|63703.3|674
1640696700000|2021-12-28 13:05:00|63724.5|63714.5|63717.9|63707.9|63731.3|63717|63717.3|63706.2|432
1640697000000|2021-12-28 13:10:00|63717.8|63707.8|63715|63695|63721.5|63709.2|63707.7|63693.6|445
1640697300000|2021-12-28 13:15:00|63714.9|63694.9|63714.4|63704.4|63719.7|63704.8|63709.7|63694.6|309
1640697600000|2021-12-28 13:20:00|63714.3|63704.3|63709.8|63699.8|63718.7|63704.3|63709.6|63694.8|339
1640697900000|2021-12-28 13:25:00|63709.7|63699.7|63711|63701|63713.7|63703.7|63709.1|63699.1|431
1640698200000|2021-12-28 13:30:00|63711.1|63701.1|63716.2|63706.2|63720.8|63707.2|63710|63696.4|432
1640698500000|2021-12-28 13:35:00|63715.9|63705.9|63713.1|63703.1|63719.7|63707.6|63712.7|63698.9|454
1640698800000|2021-12-28 13:40:00|63713|63703|63714.4|63704.4|63721.4|63706.3|63712.8|63697.3|482
1640699100000|2021-12-28 13:45:00|63714.1|63704.1|63711.8|63701.8|63716.6|63706.6|63710.6|63700.6|398
1640699400000|2021-12-28 13:50:00|63711.3|63701.3|63721.3|63701.3|63725|63710.1|63711.2|63698.1|410
1640699700000|2021-12-28 13:55:00|63721.4|63701.4|63723.3|63713.3|63729.4|63715.8|63715.6|63700.6|415
1640700000000|2021-12-28 14:00:00|63723.4|63713.4|63717.3|63707.3|63731|63717.2|63715.9|63702.6|450
1640700300000|2021-12-28 14:05:00|63717.4|63707.4|63734.2|63714.2|63734.2|63719.1|63717.4|63703.7|462
1640700600000|2021-12-28 14:10:00|63734.3|63714.3|63731.9|63721.9|63738.3|63722.5|63724.9|63709.9|484
1640700900000|2021-12-28 14:15:00|63731.8|63721.8|63738.2|63718.2|63739.8|63724.6|63730.6|63715.5|554
1640701200000|2021-12-28 14:20:00|63738|63718|63743.5|63723.5|63744.6|63724.9|63733.5|63715.7|546
1640701500000|2021-12-28 14:25:00|63743.3|63723.3|63743.9|63723.9|63748.5|63729.1|63735.2|63717.7|563
1640701800000|2021-12-28 14:30:00|63743.7|63723.7|63724|63714|63745.1|63729.5|63723.7|63709.8|608
1640702100000|2021-12-28 14:35:00|63723.9|63713.9|63731.6|63711.6|63733.4|63716.5|63718.3|63704.6|547
1640702400000|2021-12-28 14:40:00|63731.4|63711.4|63746.6|63726.6|63747.8|63730.2|63728.7|63708.7|660
1640702700000|2021-12-28 14:45:00|63746.9|63726.9|63749.3|63729.3|63749.7|63734.7|63740.7|63723.3|626
1640703000000|2021-12-28 14:50:00|63749.2|63729.2|63742.7|63722.7|63749.9|63734.2|63734.9|63720.4|669
1640703300000|2021-12-28 14:55:00|63742.6|63722.6|63743.9|63723.9|63750.6|63735.4|63736.5|63721.4|663
1640703600000|2021-12-28 15:00:00|63743.8|63723.8|63747.2|63727.2|63750.2|63735.1|63738.6|63722.7|671
1640703900000|2021-12-28 15:05:00|63746.9|63726.9|63751.6|63731.6|63757.9|63740.5|63740.1|63725.1|559
1640704200000|2021-12-28 15:10:00|63751.5|63731.5|63754|63734|63756.7|63737.9|63746.8|63729.4|556
1640704500000|2021-12-28 15:15:00|63753.9|63733.9|63755.4|63735.4|63755.7|63739.5|63749.4|63731.5|506
1640704800000|2021-12-28 15:20:00|63755.3|63735.3|63755.9|63735.9|63756.1|63740.6|63747.6|63732.7|474
1640705100000|2021-12-28 15:25:00|63756|63736|63757.4|63737.4|63759|63743|63749.3|63734.6|474
1640705400000|2021-12-28 15:30:00|63757.1|63737.1|63762.7|63742.7|63763.1|63745.1|63748.7|63733.8|515
1640705700000|2021-12-28 15:35:00|63763|63743|63766.7|63746.7|63769.1|63752.1|63761|63741|574
1640706000000|2021-12-28 15:40:00|63766.8|63746.8|63762.5|63742.5|63767.7|63748.2|63756.3|63737.7|527
1640706300000|2021-12-28 15:45:00|63762.6|63742.6|63766.8|63746.8|63769.4|63754.8|63757.9|63742.6|661
1640706600000|2021-12-28 15:50:00|63766.7|63746.7|63764.9|63744.9|63767.8|63753.1|63758.9|63743.6|528
1640706900000|2021-12-28 15:55:00|63764.8|63744.8|63756.4|63746.4|63764.8|63749.5|63754.1|63740|591
1640707200000|2021-12-28 16:00:00|63761|63741|63758.3|63738.3|63764.1|63748.7|63752.2|63736.6|578
1640707500000|2021-12-28 16:05:00|63758.1|63738.1|63756.4|63736.4|63763.6|63748.4|63751.1|63735.3|456
1640707800000|2021-12-28 16:10:00|63756.5|63736.5|63751.8|63731.8|63758.4|63742.7|63747.2|63731.6|401
1640708100000|2021-12-28 16:15:00|63752.1|63732.1|63750.6|63740.6|63759.1|63744.7|63749.3|63732.1|421
1640708400000|2021-12-28 16:20:00|63750.8|63740.8|63745.7|63735.7|63755|63741|63745.1|63729|396
1640708700000|2021-12-28 16:25:00|63745.3|63735.3|63735.3|63715.3|63750.5|63735.5|63733.7|63715|488
1640709000000|2021-12-28 16:30:00|63735.5|63715.5|63737.8|63717.8|63739.2|63722.9|63731.8|63715.4|442
1640709300000|2021-12-28 16:35:00|63737.5|63717.5|63740.1|63720.1|63740.8|63725.6|63730.1|63715.2|352
1640709600000|2021-12-28 16:40:00|63739.8|63719.8|63742.2|63732.2|63748.5|63732.2|63734.9|63719.6|339
1640709900000|2021-12-28 16:45:00|63742.1|63732.1|63742.3|63722.3|63747.3|63732.2|63741.7|63721.8|472
1640710200000|2021-12-28 16:50:00|63741.9|63721.9|63729.5|63719.5|63742.3|63726.9|63729|63714.2|385
1640710500000|2021-12-28 16:55:00|63729.6|63719.6|63731|63711|63736.6|63721|63725.8|63710.8|320
1640710800000|2021-12-28 17:00:00|63731.1|63711.1|63726.6|63706.6|63731.3|63714|63723.6|63706.6|246
1640711100000|2021-12-28 17:05:00|63726.7|63706.7|63718.3|63708.3|63727|63710.9|63717.8|63702.8|283
1640711400000|2021-12-28 17:10:00|63718.8|63708.8|63719.7|63709.7|63725.8|63710.8|63718.3|63703.4|224
1640711700000|2021-12-28 17:15:00|63719.6|63709.6|63723.8|63703.8|63725.4|63710.2|63718.3|63703.5|290
1640712000000|2021-12-28 17:20:00|63723.7|63703.7|63717.4|63707.4|63724.4|63709|63717.3|63702.6|222
1640712300000|2021-12-28 17:25:00|63717.5|63707.5|63724|63704|63726.4|63708.8|63715.3|63700.4|264
1640712600000|2021-12-28 17:30:00|63723.9|63703.9|63728.1|63708.1|63734.1|63715.8|63719.7|63703.4|387
1640712900000|2021-12-28 17:35:00|63728|63708|63727.7|63707.7|63729.2|63712.7|63722|63705.6|292
1640713200000|2021-12-28 17:40:00|63727.6|63707.6|63728.1|63708.1|63731.4|63714.7|63723.8|63707.2|260
1640713500000|2021-12-28 17:45:00|63727.9|63707.9|63729.5|63709.5|63729.5|63713.4|63722.6|63705.7|364
1640713800000|2021-12-28 17:50:00|63729.6|63709.6|63729.5|63709.5|63730|63713.9|63723.9|63708.2|369
1640714100000|2021-12-28 17:55:00|63729.4|63709.4|63728.3|63708.3|63729.9|63714.1|63723.4|63707.9|323
1640714400000|2021-12-28 18:00:00|63728.5|63708.5|63725.3|63705.3|63730.3|63712.9|63720.4|63704.2|465
1640714700000|2021-12-28 18:05:00|63725.4|63705.4|63727.4|63717.4|63736.8|63721.2|63721|63705.2|354
1640715000000|2021-12-28 18:10:00|63732.5|63712.5|63733.8|63713.8|63735.2|63719.3|63727.2|63712.2|288
1640715300000|2021-12-28 18:15:00|63728.6|63718.6|63734.7|63714.7|63735.5|63720.4|63728.5|63713.5|271
1640715600000|2021-12-28 18:20:00|63734.6|63714.6|63736.1|63716.1|63737.2|63720.5|63727.5|63712.7|264
1640715900000|2021-12-28 18:25:00|63736|63716|63731.8|63721.8|63737.4|63722|63730.1|63715.1|332
1640716200000|2021-12-28 18:30:00|63732.1|63722.1|63741.6|63721.6|63743.9|63724.1|63732.1|63716.8|339
1640716500000|2021-12-28 18:35:00|63741.3|63721.3|63743.7|63723.7|63745.1|63728.8|63734.9|63720|281
1640716800000|2021-12-28 18:40:00|63743.6|63723.6|63744|63724|63745|63729.6|63738.5|63723.5|271
1640717100000|2021-12-28 18:45:00|63744.2|63724.2|63739.8|63729.8|63745.4|63730|63739.4|63723.8|248
1640717400000|2021-12-28 18:50:00|63739.7|63729.7|63742|63722|63746.5|63730.1|63736.8|63721.6|329
1640717700000|2021-12-28 18:55:00|63742.2|63722.2|63743.3|63723.3|63745.7|63728.3|63733.5|63718.8|314
1640718000000|2021-12-28 19:00:00|63743.2|63723.2|63742.7|63722.7|63744.2|63728.6|63736.5|63721.1|283
1640718300000|2021-12-28 19:05:00|63742.6|63722.6|63742.5|63722.5|63742.9|63727.7|63736.3|63721.4|218
1640718600000|2021-12-28 19:10:00|63742.4|63722.4|63741.4|63721.4|63742.4|63726.8|63736|63721.2|234
1640718900000|2021-12-28 19:15:00|63736.5|63726.5|63742.3|63722.3|63742.8|63726.7|63735.6|63720.7|234
1640719200000|2021-12-28 19:20:00|63742.2|63722.2|63742.1|63722.1|63742.8|63727.6|63735.8|63721|231
1640719500000|2021-12-28 19:25:00|63741.9|63721.9|63742.9|63722.9|63744.2|63729.2|63737.2|63721.6|253
1640719800000|2021-12-28 19:30:00|63742.6|63722.6|63743.5|63723.5|63744.1|63728.7|63737.3|63722.6|250
1640720100000|2021-12-28 19:35:00|63743.4|63723.4|63746.3|63726.3|63749.6|63729.6|63737.8|63723.1|283
1640720400000|2021-12-28 19:40:00|63746.2|63726.2|63740.8|63730.8|63746.8|63730.9|63740.5|63724.4|228
1640720700000|2021-12-28 19:45:00|63745.7|63725.7|63743.5|63723.5|63745.8|63730.7|63738.3|63723.1|216
1640721000000|2021-12-28 19:50:00|63743.4|63723.4|63743.5|63723.5|63744.1|63729.1|63737.7|63723|191
1640721300000|2021-12-28 19:55:00|63743.4|63723.4|63742.9|63722.9|63744.6|63728.7|63738|63721.8|272
1640721600000|2021-12-28 20:00:00|63742.8|63722.8|63742.3|63722.3|63743.4|63727.9|63736.6|63721.2|271
1640721900000|2021-12-28 20:05:00|63742.1|63722.1|63742|63722|63743.4|63727.7|63737|63721.7|245
1640722200000|2021-12-28 20:10:00|63742.4|63722.4|63736.4|63726.4|63743.2|63727.6|63736.2|63721.2|223
1640722500000|2021-12-28 20:15:00|63736.3|63726.3|63741|63721|63741.9|63726.7|63735.8|63720.6|192
1640722800000|2021-12-28 20:20:00|63740.9|63720.9|63755.6|63735.6|63757.6|63737.6|63735.9|63720.9|290
1640723100000|2021-12-28 20:25:00|63755.7|63735.7|63755.6|63735.6|63757.7|63740.4|63750.1|63735|154
1640723400000|2021-12-28 20:30:00|63755.5|63735.5|63753.7|63733.7|63756|63740.3|63750.3|63733.6|216
1640723700000|2021-12-28 20:35:00|63753.9|63733.9|63755.5|63735.5|63756.4|63740.5|63750.1|63732.8|191
1640724000000|2021-12-28 20:40:00|63755.3|63735.3|63755.1|63735.1|63755.6|63740.4|63749.8|63734.7|173
1640724300000|2021-12-28 20:45:00|63755.2|63735.2|63758.3|63738.3|63761.6|63741.6|63750.2|63735|261
1640724600000|2021-12-28 20:50:00|63758.4|63738.4|63762.9|63742.9|63764.8|63744.8|63758.4|63738.4|348
1640724900000|2021-12-28 20:55:00|63763|63743|63760.8|63740.8|63763.9|63743.9|63760.2|63740.2|290
1640725200000|2021-12-28 21:00:00|63760.6|63740.6|63750.8|63730.8|63761.3|63741.3|63746.9|63726.9|366
1640725500000|2021-12-28 21:05:00|63750.5|63730.5|63750.8|63730.8|63751.9|63731.9|63750.2|63730.2|198
1640725800000|2021-12-28 21:10:00|63750.5|63730.5|63752.9|63732.9|63755.1|63735.1|63749.3|63729.3|224
1640726100000|2021-12-28 21:15:00|63753|63733|63753.1|63733.1|63753.6|63733.6|63752|63732|217
1640726400000|2021-12-28 21:20:00|63752.9|63732.9|63751.9|63731.9|63753.6|63733.6|63751.7|63731.7|278
1640726700000|2021-12-28 21:25:00|63752.1|63732.1|63752.3|63732.3|63753.4|63733.4|63751|63731|246
1640727000000|2021-12-28 21:30:00|63752.7|63732.7|63752.4|63732.4|63753.7|63733.7|63751.4|63731.4|228
1640727300000|2021-12-28 21:35:00|63752.3|63732.3|63752.1|63732.1|63753.8|63733.8|63751.9|63731.9|192
1640727600000|2021-12-28 21:40:00|63752.4|63732.4|63751.6|63731.6|63753.5|63733.5|63750.2|63730.2|191
1640727900000|2021-12-28 21:45:00|63751.7|63731.7|63752.5|63732.5|63753.7|63733.7|63749.4|63729.4|124
1640728200000|2021-12-28 21:50:00|63752.1|63732.1|63754.8|63734.8|63755.5|63735.5|63748.2|63728.2|163
1640728500000|2021-12-28 21:55:00|63755.2|63735.2|63754.7|63734.7|63759|63739|63754.2|63734.2|157
1640728800000|2021-12-28 22:00:00|63754|63734|63758|63709.7|63765.5|63736.6|63753.1|63704.5|61
1640729100000|2021-12-28 22:05:00|63759|63709.9|63764.5|63708.2|63766.5|63714.6|63756.7|63704.8|99
1640729400000|2021-12-28 22:10:00|63765.8|63703|63764.4|63702.2|63767.3|63711.2|63759.4|63691.5|129
1640729700000|2021-12-28 22:15:00|63758|63707.2|63762.2|63699.8|63765.5|63710.7|63758|63693|94
1640730000000|2021-12-28 22:20:00|63761.6|63708.7|63762.7|63706.1|63764.1|63712.9|63752.6|63688.1|82
1640730300000|2021-12-28 22:25:00|63762.5|63694.9|63762.8|63705.1|63763.9|63712.2|63753.3|63693.5|84
1640730600000|2021-12-28 22:30:00|63756.8|63704.7|63765.1|63710|63767.4|63717.8|63753.4|63695.6|181
1640730900000|2021-12-28 22:35:00|63764.3|63710.7|63765.4|63702.1|63767.9|63717.6|63753.3|63697.3|154
1640731200000|2021-12-28 22:40:00|63764.8|63703.5|63761.1|63712.3|63768.3|63713|63757.5|63697|153
1640731500000|2021-12-28 22:45:00|63758|63713.3|63761.5|63700.7|63768.2|63716.1|63758|63698.1|220
1640731800000|2021-12-28 22:50:00|63762|63702.8|63765.4|63703.7|63768.7|63711.9|63759.2|63697.8|173
1640732100000|2021-12-28 22:55:00|63768.2|63704.9|63763.3|63704.5|63769.4|63712.3|63760.9|63695.3|192
1640732400000|2021-12-28 23:00:00|63761.7|63699.1|63755.8|63710.2|63764.4|63725.6|63738.3|63697.7|418
1640732700000|2021-12-28 23:05:00|63755|63710.3|63754.6|63712.7|63759.3|63720.1|63750.7|63705.7|206
1640733000000|2021-12-28 23:10:00|63754.4|63713.3|63757.8|63714.4|63762.5|63728.1|63745.5|63706.9|218
1640733300000|2021-12-28 23:15:00|63757.5|63714.3|63753.7|63718.1|63761.2|63728.6|63744.7|63708|355
1640733600000|2021-12-28 23:20:00|63753.9|63718.6|63754.4|63716.8|63759.8|63727.9|63747.1|63711.8|332
1640733900000|2021-12-28 23:25:00|63754.5|63716.5|63759.2|63715.5|63759.5|63727.2|63742.5|63708|383
1640734200000|2021-12-28 23:30:00|63755.6|63720.9|63757.1|63715.2|63758.9|63728.7|63747|63710.9|254
1640734500000|2021-12-28 23:35:00|63757|63715.3|63758.6|63714.5|63760.1|63727.1|63745.3|63711.3|210
1640734800000|2021-12-28 23:40:00|63758.8|63714.4|63752.9|63718.3|63759|63727.3|63744.8|63713.6|316
1640735100000|2021-12-28 23:45:00|63752.7|63718.9|63752.8|63717|63758.3|63724.1|63747.3|63708|459
1640735400000|2021-12-28 23:50:00|63753|63716.6|63746.6|63726.6|63757|63726.6|63745.1|63708.9|265
1640735700000|2021-12-28 23:55:00|63746.5|63726.5|63753.3|63718.4|63755.5|63726.8|63745|63703.4|215
1640736000000|2021-12-29 00:00:00|63753|63718.6|63745.9|63725.9|63754.3|63727.1|63741.2|63717.6|295
1640736300000|2021-12-29 00:05:00|63746.1|63726.1|63736.4|63716.4|63752.5|63726.3|63732.9|63712.9|367
1640736600000|2021-12-29 00:10:00|63736.5|63716.5|63735.4|63715.4|63741.9|63721.9|63733.3|63713.3|372
1640736900000|2021-12-29 00:15:00|63735.3|63715.3|63741.3|63721.3|63742|63722|63733.8|63713.8|430
1640737200000|2021-12-29 00:20:00|63741.2|63721.2|63738.3|63718.3|63744.9|63724.9|63736.1|63716.1|356
1640737500000|2021-12-29 00:25:00|63738.6|63718.6|63739.3|63719.3|63746.8|63726.8|63737.8|63717.8|259
1640737800000|2021-12-29 00:30:00|63739.4|63719.4|63738.8|63718.8|63741.4|63721.4|63737.8|63717.8|240
1640738100000|2021-12-29 00:35:00|63738.9|63718.9|63740.7|63720.7|63742.3|63722.3|63738.3|63718.3|228
1640738400000|2021-12-29 00:40:00|63740.4|63720.4|63737.9|63717.9|63741.4|63722|63732|63713.9|229
1640738700000|2021-12-29 00:45:00|63737.8|63717.8|63737.3|63717.3|63739.2|63719.2|63736.5|63716.5|256
1640739000000|2021-12-29 00:50:00|63736.8|63716.8|63733.5|63713.5|63741.3|63721.3|63731.9|63711.9|366
1640739300000|2021-12-29 00:55:00|63734.1|63714.1|63729.1|63709.1|63737|63717|63725.3|63708.8|357
1640739600000|2021-12-29 01:00:00|63729.2|63709.2|63713|63693|63729.2|63709.2|63708.4|63688.4|715
1640739900000|2021-12-29 01:05:00|63713.2|63693.2|63716.8|63696.8|63717.1|63700.2|63710.2|63690.9|573
1640740200000|2021-12-29 01:10:00|63716.9|63696.9|63725.4|63705.4|63729.4|63709.4|63716.6|63696.6|602
1640740500000|2021-12-29 01:15:00|63725.7|63705.7|63734.3|63714.3|63738.2|63718.2|63723.4|63703.4|728
1640740800000|2021-12-29 01:20:00|63734.1|63714.1|63730.3|63710.3|63734.7|63717.2|63726.6|63708.3|547
1640741100000|2021-12-29 01:25:00|63730.2|63710.2|63729.7|63709.7|63734.1|63714.1|63725.4|63705.4|543
1640741400000|2021-12-29 01:30:00|63729.9|63709.9|63736.5|63716.5|63737.3|63717.3|63728.7|63708.7|659
1640741700000|2021-12-29 01:35:00|63736.4|63716.4|63745.6|63725.6|63747.7|63728.7|63736.4|63716.4|604
1640742000000|2021-12-29 01:40:00|63745.7|63725.7|63751.8|63731.8|63755.4|63735.4|63745.6|63725.6|574
1640742300000|2021-12-29 01:45:00|63752.6|63732.6|63749.1|63729.1|63753.1|63735.9|63739.8|63724.4|618
1640742600000|2021-12-29 01:50:00|63748.9|63728.9|63746.2|63726.2|63750.6|63730.6|63737.8|63723.3|501
1640742900000|2021-12-29 01:55:00|63746.4|63726.4|63749.6|63729.6|63751.5|63736.1|63739.6|63724.3|580
1640743200000|2021-12-29 02:00:00|63749.5|63729.5|63749.3|63729.3|63752.9|63738|63743.8|63728.5|511
1640743500000|2021-12-29 02:05:00|63749.2|63729.2|63746.7|63726.7|63750.1|63734.5|63740.2|63724.7|458
1640743800000|2021-12-29 02:10:00|63746.3|63726.3|63751.6|63731.6|63752.7|63737.6|63739.1|63725.6|414
1640744100000|2021-12-29 02:15:00|63751.7|63731.7|63747.4|63727.4|63752.4|63737.7|63742.1|63725.5|347
1640744400000|2021-12-29 02:20:00|63747.5|63727.5|63743.5|63723.5|63749.7|63732.9|63739.5|63723.5|349
1640744700000|2021-12-29 02:25:00|63744.1|63724.1|63745.4|63725.4|63748.1|63728.1|63743.1|63723.1|374
1640745000000|2021-12-29 02:30:00|63744.1|63724.1|63731.8|63721.8|63744.8|63724.8|63731.8|63716.1|428
1640745300000|2021-12-29 02:35:00|63731.6|63721.6|63734.7|63714.7|63736.9|63721.9|63729.1|63712.8|485
1640745600000|2021-12-29 02:40:00|63734.9|63714.9|63740.9|63720.9|63741.2|63725.8|63729.6|63713.9|396
1640745900000|2021-12-29 02:45:00|63740.8|63720.8|63741.5|63721.5|63744.5|63727.6|63733.2|63718.4|460
1640746200000|2021-12-29 02:50:00|63741.4|63721.4|63737.8|63727.8|63743|63727.8|63732.4|63716.6|386
1640746500000|2021-12-29 02:55:00|63743.4|63723.4|63745.7|63725.7|63746|63731.1|63737.6|63722.4|466
1640746800000|2021-12-29 03:00:00|63745.6|63725.6|63738.5|63728.5|63746|63732.6|63736.1|63721.4|400
1640747100000|2021-12-29 03:05:00|63738.6|63728.6|63745.5|63725.5|63750.1|63734.9|63735.3|63715.3|444
1640747400000|2021-12-29 03:10:00|63745.3|63725.3|63740.6|63730.6|63747|63732.1|63738.8|63723.3|376
1640747700000|2021-12-29 03:15:00|63740.8|63730.8|63746.4|63726.4|63746.5|63733.4|63739.3|63723.7|342
1640748000000|2021-12-29 03:20:00|63746.6|63726.6|63745.4|63725.4|63749.3|63734.6|63740.2|63725.3|342
1640748300000|2021-12-29 03:25:00|63745.6|63725.6|63747.7|63727.7|63749|63733.6|63739.2|63723.2|399
1640748600000|2021-12-29 03:30:00|63747.6|63727.6|63741.7|63731.7|63747.6|63732.2|63736.1|63721.8|377
1640748900000|2021-12-29 03:35:00|63741.8|63731.8|63746.8|63726.8|63749.5|63734.5|63740.8|63725.6|278
1640749200000|2021-12-29 03:40:00|63747|63727|63741.9|63721.9|63748.3|63733.2|63737.1|63721.2|341
1640749500000|2021-12-29 03:45:00|63741.3|63721.3|63740.1|63720.1|63742.1|63725.8|63735.6|63719.2|209
1640749800000|2021-12-29 03:50:00|63739.6|63719.6|63735.2|63725.2|63740.7|63725.4|63733.6|63717.8|232
1640750100000|2021-12-29 03:55:00|63735.1|63725.1|63740.4|63720.4|63741.4|63726.6|63735.1|63719.7|220
1640750400000|2021-12-29 04:00:00|63740.3|63720.3|63739.7|63729.7|63745.2|63730.1|63738.2|63720.3|249
1640750700000|2021-12-29 04:05:00|63739.5|63729.5|63741.5|63721.5|63745.3|63730.6|63736.3|63719.8|311
1640751000000|2021-12-29 04:10:00|63741.4|63721.4|63741.9|63721.9|63742.6|63722.6|63739.8|63719.8|383
1640751300000|2021-12-29 04:15:00|63742|63722|63741.8|63721.8|63742.7|63726.1|63734.8|63719.2|377
1640751600000|2021-12-29 04:20:00|63741.7|63721.7|63741.1|63721.1|63742.5|63722.5|63740.8|63720.8|243
1640751900000|2021-12-29 04:25:00|63741|63721|63742.2|63722.2|63742.4|63727.7|63737.7|63720.5|244
1640752200000|2021-12-29 04:30:00|63742.1|63722.1|63741.9|63721.9|63743.3|63723.3|63741|63721|270
1640752500000|2021-12-29 04:35:00|63742|63722|63742.3|63722.3|63742.8|63727.8|63737.5|63720.9|303
1640752800000|2021-12-29 04:40:00|63742.2|63722.2|63743.1|63723.1|63743.8|63723.8|63741.4|63721.4|235
1640753100000|2021-12-29 04:45:00|63743|63723|63744.1|63724.1|63744.3|63728.3|63737.8|63722.6|261
1640753400000|2021-12-29 04:50:00|63744|63724|63743.5|63723.5|63744.2|63728.7|63738.2|63723|227
1640753700000|2021-12-29 04:55:00|63743.3|63723.3|63742.1|63722.1|63743.3|63727.2|63737|63721.6|216
1640754000000|2021-12-29 05:00:00|63742|63722|63742.8|63722.8|63743.4|63723.4|63741.9|63721.9|212
1640754300000|2021-12-29 05:05:00|63743|63723|63734.8|63724.8|63743.1|63724.9|63733.8|63717.3|365
1640754600000|2021-12-29 05:10:00|63734.7|63724.7|63738.7|63718.7|63740.3|63724.7|63734.7|63716.9|289
1640754900000|2021-12-29 05:15:00|63738.6|63718.6|63739.2|63719.2|63741|63725.3|63734.3|63716.5|340
1640755200000|2021-12-29 05:20:00|63739.1|63719.1|63736.5|63726.5|63741.6|63726.5|63734.9|63718.9|304
1640755500000|2021-12-29 05:25:00|63736|63726|63735.9|63725.9|63741.8|63726.4|63735.9|63720.1|246
1640755800000|2021-12-29 05:30:00|63735.8|63725.8|63739.6|63719.6|63742.2|63727.5|63734.5|63718.6|369
1640756100000|2021-12-29 05:35:00|63739.7|63719.7|63737|63717|63739.7|63723.2|63730.5|63715.6|546
1640756400000|2021-12-29 05:40:00|63737.1|63717.1|63729.7|63719.7|63738.6|63722.5|63729|63713.6|344
1640756700000|2021-12-29 05:45:00|63729.6|63719.6|63736.5|63716.5|63736.7|63720.6|63727.9|63712.4|321
1640757000000|2021-12-29 05:50:00|63736.6|63716.6|63736.4|63716.4|63738.9|63722.7|63729.6|63714.2|394
1640757300000|2021-12-29 05:55:00|63736.3|63716.3|63736|63726|63743.1|63726.8|63729.9|63714.9|488
1640757600000|2021-12-29 06:00:00|63736.1|63726.1|63732.9|63722.9|63739.7|63727.8|63731.9|63716.8|577
1640757900000|2021-12-29 06:05:00|63733|63723|63732.4|63712.4|63738.8|63723.8|63727.4|63712.2|449
1640758200000|2021-12-29 06:10:00|63732.3|63712.3|63733.6|63713.6|63734.4|63718.9|63723.1|63707.5|417
1640758500000|2021-12-29 06:15:00|63733.5|63713.5|63732.5|63722.5|63737.6|63723.7|63727.4|63713|371
1640758800000|2021-12-29 06:20:00|63732.2|63722.2|63731.8|63721.8|63742.4|63727.2|63730.3|63714.5|384
1640759100000|2021-12-29 06:25:00|63732|63722|63731.6|63721.6|63738|63724|63730.5|63716.1|280
1640759400000|2021-12-29 06:30:00|63731.7|63721.7|63729.9|63719.9|63738.4|63723.1|63728.2|63716.3|321
1640759700000|2021-12-29 06:35:00|63730.1|63720.1|63727.1|63717.1|63734.4|63720.7|63726|63711.2|359
1640760000000|2021-12-29 06:40:00|63727.2|63717.2|63730.7|63720.7|63733.3|63721.7|63726.1|63710.9|298
1640760300000|2021-12-29 06:45:00|63730.8|63720.8|63731.8|63721.8|63740.1|63725.5|63729.6|63714.9|316
1640760600000|2021-12-29 06:50:00|63731.6|63721.6|63728.2|63718.2|63737.6|63724.8|63727.7|63713.1|336
1640760900000|2021-12-29 06:55:00|63732.6|63712.6|63730.9|63710.9|63733.2|63718.7|63723.8|63708.9|379
1640761200000|2021-12-29 07:00:00|63731.2|63711.2|63719.8|63709.8|63732.4|63717.8|63719.3|63705.8|327
1640761500000|2021-12-29 07:05:00|63719.7|63709.7|63723.2|63713.2|63729.2|63713.8|63714.8|63700.4|370
1640761800000|2021-12-29 07:10:00|63723|63713|63725|63715|63731.7|63716.2|63723|63709.4|282
1640762100000|2021-12-29 07:15:00|63725.1|63715.1|63727.2|63717.2|63730.8|63718.3|63723.2|63709.8|365
1640762400000|2021-12-29 07:20:00|63727.1|63717.1|63731.9|63721.9|63738.5|63724.1|63726.1|63712.4|311
1640762700000|2021-12-29 07:25:00|63732|63722|63724.4|63704.4|63734.4|63722.1|63718.9|63703.8|389
1640763000000|2021-12-29 07:30:00|63724.2|63704.2|63720.7|63710.7|63725.8|63711.3|63717.9|63703.5|309
1640763300000|2021-12-29 07:35:00|63720.8|63710.8|63722.5|63712.5|63728.5|63713.5|63720.2|63705.7|244
1640763600000|2021-12-29 07:40:00|63722.4|63712.4|63719.8|63709.8|63726.5|63712.5|63718.1|63703.3|315
1640763900000|2021-12-29 07:45:00|63719.7|63709.7|63723|63713|63727.3|63713.4|63718.6|63705.4|354
1640764200000|2021-12-29 07:50:00|63723.1|63713.1|63720.6|63710.6|63727.6|63714.3|63720.1|63706.3|246
1640764500000|2021-12-29 07:55:00|63720.5|63710.5|63726.3|63706.3|63726.6|63712.3|63717|63703.2|342
1640764800000|2021-12-29 08:00:00|63726.6|63706.6|63728.3|63718.3|63734|63719.7|63721.8|63706.3|471
1640765100000|2021-12-29 08:05:00|63728.4|63718.4|63718.9|63708.9|63730.7|63718.7|63718.1|63702.7|415
1640765400000|2021-12-29 08:10:00|63718.5|63708.5|63717.5|63707.5|63725.9|63711.4|63714.9|63699.8|351
1640765700000|2021-12-29 08:15:00|63717.7|63707.7|63718.2|63708.2|63723.3|63711.2|63714|63699.5|463
1640766000000|2021-12-29 08:20:00|63718.3|63708.3|63721.3|63711.3|63724.2|63711.8|63714.3|63703.2|468
1640766300000|2021-12-29 08:25:00|63721.4|63711.4|63723.8|63703.8|63724.1|63711.5|63711.2|63696.6|413
1640766600000|2021-12-29 08:30:00|63718.6|63708.6|63716.1|63706.1|63726.4|63711.6|63716.1|63702.1|454
1640766900000|2021-12-29 08:35:00|63715.9|63705.9|63697.4|63687.4|63718.1|63706.3|63696.5|63682|455
1640767200000|2021-12-29 08:40:00|63697.6|63687.6|63691.3|63671.3|63701.4|63689.8|63685.3|63670.2|514
1640767500000|2021-12-29 08:45:00|63691.7|63671.7|63669.4|63659.4|63691.7|63676.3|63665|63650.3|499
1640767800000|2021-12-29 08:50:00|63669.6|63659.6|63673.3|63663.3|63679.8|63666.4|63669|63653.5|418
1640768100000|2021-12-29 08:55:00|63673.2|63663.2|63687.2|63667.2|63687.7|63674.9|63669.2|63654.2|434
1640768400000|2021-12-29 09:00:00|63687.3|63667.3|63685.9|63675.9|63696|63680.9|63680.8|63667.3|433
1640768700000|2021-12-29 09:05:00|63685.8|63675.8|63684.5|63674.5|63697.3|63686.1|63683.6|63671|388
1640769000000|2021-12-29 09:10:00|63684.2|63674.2|63691.3|63681.3|63696.4|63681.8|63684.1|63672|382
1640769300000|2021-12-29 09:15:00|63691.8|63681.8|63693.8|63683.8|63700.7|63686|63689.2|63674.2|302
1640769600000|2021-12-29 09:20:00|63698.5|63678.5|63695.7|63685.7|63701.9|63689.1|63693.9|63678.5|343
1640769900000|2021-12-29 09:25:00|63695.6|63685.6|63694|63684|63695.9|63685.9|63690.8|63680.8|249
1640770200000|2021-12-29 09:30:00|63693.8|63683.8|63693.5|63683.5|63698.8|63685.2|63691.5|63676.7|266
1640770500000|2021-12-29 09:35:00|63693.6|63683.6|63698.4|63688.4|63699.1|63689.1|63693.3|63678.2|290
1640770800000|2021-12-29 09:40:00|63698.3|63688.3|63699.1|63689.1|63702.4|63692.4|63697.9|63687.9|272
1640771100000|2021-12-29 09:45:00|63699|63689|63705.8|63695.8|63710|63700|63698.9|63688.9|358
1640771400000|2021-12-29 09:50:00|63705.9|63695.9|63706.5|63696.5|63713.8|63699.7|63705.8|63691.3|287
1640771700000|2021-12-29 09:55:00|63706.6|63696.6|63716|63696|63719.4|63703.5|63706.5|63691.9|295
1640772000000|2021-12-29 10:00:00|63716.1|63696.1|63693|63683|63716.1|63697|63692.6|63678.3|490
1640772300000|2021-12-29 10:05:00|63692.9|63682.9|63700.1|63680.1|63700.8|63684.6|63692.8|63677.4|392
1640772600000|2021-12-29 10:10:00|63700|63680|63699.9|63679.9|63701.8|63681.8|63698.5|63678.5|285
1640772900000|2021-12-29 10:15:00|63699.7|63679.7|63702.2|63682.2|63703.3|63687.6|63696.3|63679.7|447
1640773200000|2021-12-29 10:20:00|63702.1|63682.1|63697.9|63677.9|63704.3|63688.9|63692.4|63677.3|458
1640773500000|2021-12-29 10:25:00|63697.8|63677.8|63699.4|63689.4|63704.6|63689.7|63686.7|63672.5|428
1640773800000|2021-12-29 10:30:00|63699.7|63689.7|63701.9|63691.9|63712.8|63697.6|63699.1|63684.8|343
1640774100000|2021-12-29 10:35:00|63702|63692|63706.1|63696.1|63711.3|63696.3|63700.7|63686.1|330
1640774400000|2021-12-29 10:40:00|63706|63696|63706.7|63696.7|63714.2|63699.3|63700.9|63685.7|459
1640774700000|2021-12-29 10:45:00|63711.6|63691.6|63713.8|63693.8|63714.9|63699.8|63703.8|63688.9|349
1640775000000|2021-12-29 10:50:00|63713.6|63693.6|63713.8|63703.8|63720.6|63706|63709.3|63693.6|389
1640775300000|2021-12-29 10:55:00|63713.9|63703.9|63717.6|63707.6|63722.9|63709.1|63713|63702.6|414
1640775600000|2021-12-29 11:00:00|63717.8|63707.8|63720.9|63710.9|63725.3|63711.7|63717.5|63704.4|351
1640775900000|2021-12-29 11:05:00|63721|63711|63715.1|63705.1|63726|63711.2|63714.5|63699.9|293
1640776200000|2021-12-29 11:10:00|63715.2|63705.2|63715|63695|63716.5|63705.4|63709.8|63694.8|265
1640776500000|2021-12-29 11:15:00|63714.9|63694.9|63711.2|63701.2|63716.8|63701.7|63708.1|63693|343
1640776800000|2021-12-29 11:20:00|63711.3|63701.3|63702.2|63692.2|63716.4|63701.6|63701.6|63687|483
1640777100000|2021-12-29 11:25:00|63702.3|63692.3|63707|63687|63708.3|63693.5|63699.6|63684.8|370
1640777400000|2021-12-29 11:30:00|63707.2|63687.2|63694.3|63684.3|63708.1|63693.1|63694.3|63678.5|494
1640777700000|2021-12-29 11:35:00|63694.4|63684.4|63698.5|63678.5|63700.9|63686.1|63691.2|63676.2|380
1640778000000|2021-12-29 11:40:00|63699.1|63679.1|63691.4|63681.4|63700.4|63685.4|63691.2|63676.4|293
1640778300000|2021-12-29 11:45:00|63691.3|63681.3|63692|63682|63697.7|63682.5|63690.9|63676.2|271
1640778600000|2021-12-29 11:50:00|63691.9|63681.9|63704.9|63684.9|63705.2|63690.1|63691.7|63677|342
1640778900000|2021-12-29 11:55:00|63704.5|63684.5|63695.4|63685.4|63706.7|63692.2|63695.3|63679.9|317
1640779200000|2021-12-29 12:00:00|63695.7|63685.7|63693.2|63683.2|63703.7|63688.8|63692.7|63679.1|353
1640779500000|2021-12-29 12:05:00|63693|63683|63703|63683|63705.3|63686.3|63692.7|63678|457
1640779800000|2021-12-29 12:10:00|63703.1|63683.1|63694.7|63684.7|63704.8|63689.1|63693.2|63678.3|337
1640780100000|2021-12-29 12:15:00|63694.8|63684.8|63709.3|63689.3|63710.9|63693.9|63694.8|63680.2|363
1640780400000|2021-12-29 12:20:00|63709.2|63689.2|63703.8|63683.8|63709.5|63692.3|63699.6|63683.5|358
1640780700000|2021-12-29 12:25:00|63703.7|63683.7|63700.1|63690.1|63704|63690.1|63696.3|63680.6|431
1640781000000|2021-12-29 12:30:00|63699.8|63689.8|63705.8|63685.8|63709|63693.8|63698.4|63685.2|439
1640781300000|2021-12-29 12:35:00|63705.9|63685.9|63701.2|63691.2|63706.2|63691.2|63698.8|63683.5|325
1640781600000|2021-12-29 12:40:00|63701.1|63691.1|63700.8|63690.8|63706.6|63692.5|63700.1|63685.7|347
1640781900000|2021-12-29 12:45:00|63700.7|63690.7|63701|63681|63704.5|63691.7|63694.1|63678.8|335
1640782200000|2021-12-29 12:50:00|63701.1|63681.1|63694.9|63684.9|63701.3|63685.8|63690.9|63675.7|386
1640782500000|2021-12-29 12:55:00|63695|63685|63700.1|63690.1|63700.7|63690.7|63692.9|63678.1|359
1640782800000|2021-12-29 13:00:00|63700.2|63690.2|63719.5|63699.5|63723.8|63708.9|63698.2|63688.2|700
1640783100000|2021-12-29 13:05:00|63719.3|63699.3|63714.8|63704.8|63725.2|63711.3|63713.7|63698.4|549
1640783400000|2021-12-29 13:10:00|63714.7|63704.7|63715.4|63705.4|63723.8|63709|63713.6|63698.6|482
1640783700000|2021-12-29 13:15:00|63715.1|63705.1|63712.5|63702.5|63719.3|63706.5|63711.6|63696.5|518
1640784000000|2021-12-29 13:20:00|63712.4|63702.4|63718.9|63708.9|63724.6|63709.2|63712.4|63698.4|563
1640784300000|2021-12-29 13:25:00|63719|63709|63729.8|63709.8|63731.1|63714.3|63719|63704.3|613
1640784600000|2021-12-29 13:30:00|63728.9|63708.9|63725.8|63715.8|63732|63715.9|63720.9|63704.5|595
1640784900000|2021-12-29 13:35:00|63726|63716|63733.4|63713.4|63733.6|63718.5|63720.2|63705.1|646
1640785200000|2021-12-29 13:40:00|63733.3|63713.3|63725.9|63715.9|63734|63720.4|63724.1|63712.6|511
1640785500000|2021-12-29 13:45:00|63726|63716|63725.7|63715.7|63727.7|63717.7|63723.7|63713.7|427
1640785800000|2021-12-29 13:50:00|63725.8|63715.8|63729.4|63719.4|63729.4|63719.4|63723.2|63713.2|466
1640786100000|2021-12-29 13:55:00|63729.1|63719.1|63733.7|63723.7|63733.8|63723.8|63723.9|63708.9|463
1640786400000|2021-12-29 14:00:00|63733.5|63723.5|63732.2|63712.2|63739.5|63724.4|63727.4|63712|475
1640786700000|2021-12-29 14:05:00|63732.4|63712.4|63731.1|63721.1|63732.5|63721.4|63723.7|63711.4|394
1640787000000|2021-12-29 14:10:00|63730.9|63720.9|63719.8|63709.8|63735.8|63721.9|63719.1|63709.1|401
1640787300000|2021-12-29 14:15:00|63720.1|63710.1|63713.8|63703.8|63721.7|63710.8|63713.8|63699.3|389
1640787600000|2021-12-29 14:20:00|63713.9|63703.9|63717.8|63707.8|63724.3|63711.3|63713.9|63699.7|478
1640787900000|2021-12-29 14:25:00|63717.9|63707.9|63727.5|63707.5|63727.7|63712.7|63716|63701.1|457
1640788200000|2021-12-29 14:30:00|63727.7|63707.7|63717.1|63707.1|63728.2|63713.9|63715.5|63700.7|613
1640788500000|2021-12-29 14:35:00|63716.8|63706.8|63717.9|63707.9|63727.1|63712.8|63712.9|63698.1|616
1640788800000|2021-12-29 14:40:00|63718.1|63708.1|63726.9|63716.9|63733.6|63718.6|63716.4|63706.4|537
1640789100000|2021-12-29 14:45:00|63727.6|63717.6|63722.2|63712.2|63737.6|63722.3|63721.2|63707.4|569
1640789400000|2021-12-29 14:50:00|63722.3|63712.3|63724.3|63714.3|63732.9|63719.2|63720.7|63709.4|563
1640789700000|2021-12-29 14:55:00|63724.6|63714.6|63731|63711|63731.2|63714.7|63717.2|63702.2|562
1640790000000|2021-12-29 15:00:00|63731.3|63711.3|63726.3|63716.3|63732.5|63717.3|63724|63705.1|572
1640790300000|2021-12-29 15:05:00|63726.5|63716.5|63718.8|63708.8|63726.9|63716.9|63715.5|63702.2|684
1640790600000|2021-12-29 15:10:00|63719|63709|63728.2|63718.2|63730.6|63718.8|63716.7|63706.7|643
1640790900000|2021-12-29 15:15:00|63728.1|63718.1|63722.5|63712.5|63729.3|63718.8|63717.8|63701.9|583
1640791200000|2021-12-29 15:20:00|63722.4|63712.4|63722.1|63712.1|63728.2|63713.7|63718.9|63705.5|558
1640791500000|2021-12-29 15:25:00|63722|63712|63719.8|63709.8|63731.9|63719.1|63716.8|63700.8|595
1640791800000|2021-12-29 15:30:00|63719.7|63709.7|63720.6|63710.6|63728.4|63712.2|63714.8|63700.4|654
1640792100000|2021-12-29 15:35:00|63720.8|63710.8|63720.3|63710.3|63726.6|63712.9|63717.5|63703|609
1640792400000|2021-12-29 15:40:00|63720.2|63710.2|63713|63703|63725.7|63711.4|63712.1|63697.3|583
1640792700000|2021-12-29 15:45:00|63713.1|63703.1|63717.7|63697.7|63720.8|63706.2|63711.2|63696.7|495
1640793000000|2021-12-29 15:50:00|63717.4|63697.4|63722.4|63702.4|63726.2|63711.4|63714.2|63697.3|609
1640793300000|2021-12-29 15:55:00|63722.6|63702.6|63722|63712|63731.4|63715.8|63716.6|63701.5|747
1640793600000|2021-12-29 16:00:00|63721.2|63711.2|63717.7|63697.7|63726.3|63711.7|63710.9|63695.3|666
1640793900000|2021-12-29 16:05:00|63717.9|63697.9|63721.9|63701.9|63722.9|63707.5|63712.2|63696.8|501
1640794200000|2021-12-29 16:10:00|63721.8|63701.8|63722.2|63712.2|63728.2|63712.3|63716.2|63701.2|450
1640794500000|2021-12-29 16:15:00|63722.1|63712.1|63725.8|63705.8|63727.4|63712.7|63717.8|63703.7|373
1640794800000|2021-12-29 16:20:00|63725.4|63705.4|63720.6|63710.6|63726.8|63711.6|63718.7|63703.3|371
1640795100000|2021-12-29 16:25:00|63725|63705|63726.5|63706.5|63726.9|63711.9|63718|63702.1|431
1640795400000|2021-12-29 16:30:00|63726.7|63706.7|63723.7|63713.7|63730.2|63714.9|63722.1|63706.5|417
1640795700000|2021-12-29 16:35:00|63722.7|63712.7|63728.1|63708.1|63730.6|63714.7|63721.8|63706.5|423
1640796000000|2021-12-29 16:40:00|63728.2|63708.2|63727.5|63707.5|63729|63713.9|63722.6|63704.7|413
1640796300000|2021-12-29 16:45:00|63727.4|63707.4|63725.2|63705.2|63729.3|63714.4|63720.8|63704.6|387
1640796600000|2021-12-29 16:50:00|63725.3|63705.3|63725.6|63705.6|63725.9|63710.9|63718.2|63702.8|335
1640796900000|2021-12-29 16:55:00|63725.5|63705.5|63718.7|63708.7|63726.9|63712.9|63718.1|63703.1|328
1640797200000|2021-12-29 17:00:00|63718.8|63708.8|63719.5|63709.5|63725.6|63710.1|63717.1|63701.9|287
1640797500000|2021-12-29 17:05:00|63719.6|63709.6|63720.6|63710.6|63726.6|63712.5|63719.2|63705.2|269
1640797800000|2021-12-29 17:10:00|63720.8|63710.8|63719.6|63709.6|63724.7|63710.8|63718.3|63703.4|270
1640798100000|2021-12-29 17:15:00|63719.8|63709.8|63721.1|63701.1|63724.6|63709.8|63716|63700.3|297
1640798400000|2021-12-29 17:20:00|63721.2|63701.2|63724.8|63704.8|63724.9|63709.6|63715.2|63699.9|236
1640798700000|2021-12-29 17:25:00|63724.9|63704.9|63720|63710|63725.7|63710.5|63718.6|63703.6|211
1640799000000|2021-12-29 17:30:00|63719.8|63709.8|63721.7|63701.7|63724.8|63710|63716.2|63701.4|225
1640799300000|2021-12-29 17:35:00|63721.8|63701.8|63720.9|63700.9|63722.1|63707.1|63714.7|63700.1|245
1640799600000|2021-12-29 17:40:00|63721|63701|63720.3|63700.3|63721.4|63706.4|63715.6|63700.1|244
1640799900000|2021-12-29 17:45:00|63720.4|63700.4|63720|63700|63721.7|63706.8|63714.4|63699.6|279
1640800200000|2021-12-29 17:50:00|63720.1|63700.1|63716.7|63706.7|63721.7|63706.9|63714.9|63699.7|189
1640800500000|2021-12-29 17:55:00|63716.9|63706.9|63721.6|63701.6|63722.3|63707.6|63716.2|63701|232
1640800800000|2021-12-29 18:00:00|63721.4|63701.4|63718|63708|63724.3|63709.3|63710.9|63695.9|437
1640801100000|2021-12-29 18:05:00|63718.1|63708.1|63717.7|63707.7|63722.8|63708.7|63716.6|63701.6|278
1640801400000|2021-12-29 18:10:00|63717.6|63707.6|63718.4|63708.4|63723.6|63708.9|63716.2|63701.2|232
1640801700000|2021-12-29 18:15:00|63718.5|63708.5|63719.5|63699.5|63723.1|63708.8|63713.6|63699|248
1640802000000|2021-12-29 18:20:00|63719.6|63699.6|63720.2|63700.2|63721.4|63705.9|63714.7|63699.2|225
1640802300000|2021-12-29 18:25:00|63720|63700|63716.4|63696.4|63720.2|63705|63714.8|63695.5|303
1640802600000|2021-12-29 18:30:00|63716.3|63696.3|63711|63701|63717.2|63702.4|63710.8|63695.4|277
1640802900000|2021-12-29 18:35:00|63715.8|63695.8|63705.7|63695.7|63716.7|63698.6|63705.7|63690.8|303
1640803200000|2021-12-29 18:40:00|63705.8|63695.8|63708.4|63688.4|63711.4|63695.9|63703.3|63687.7|283
1640803500000|2021-12-29 18:45:00|63708.6|63688.6|63707.6|63687.6|63709|63693.6|63703.4|63686.8|247
1640803800000|2021-12-29 18:50:00|63707.3|63687.3|63702.2|63692.2|63708.4|63693|63702.1|63686.7|223
1640804100000|2021-12-29 18:55:00|63702.4|63692.4|63707.2|63687.2|63708.6|63693.5|63702.2|63684.9|299
1640804400000|2021-12-29 19:00:00|63707.3|63687.3|63704.9|63684.9|63707.4|63690.4|63698.5|63683.7|287
1640804700000|2021-12-29 19:05:00|63704.8|63684.8|63704.3|63684.3|63705|63689.8|63699.8|63683.3|219
1640805000000|2021-12-29 19:10:00|63704.4|63684.4|63704.2|63684.2|63705.4|63689.9|63698.9|63683.6|169
1640805300000|2021-12-29 19:15:00|63704.7|63684.7|63701.6|63681.6|63705.1|63689.9|63698.2|63680.8|175
1640805600000|2021-12-29 19:20:00|63701.5|63681.5|63697.1|63687.1|63702.8|63687.6|63696.6|63681|169
1640805900000|2021-12-29 19:25:00|63697.2|63687.2|63698|63688|63703.2|63688.2|63696.6|63680.4|276
1640806200000|2021-12-29 19:30:00|63697.9|63687.9|63699.7|63689.7|63704.1|63690.3|63696.9|63681.9|237
1640806500000|2021-12-29 19:35:00|63705.1|63685.1|63700.1|63690.1|63705.4|63690.9|63699.2|63684.1|190
1640806800000|2021-12-29 19:40:00|63700.3|63690.3|63704.3|63684.3|63705.5|63690.4|63698.5|63683.1|201
1640807100000|2021-12-29 19:45:00|63704.2|63684.2|63694.1|63684.1|63704.2|63688.8|63693.9|63678.9|182
1640807400000|2021-12-29 19:50:00|63694.2|63684.2|63699.9|63679.9|63700.3|63685.3|63694|63678.5|162
1640807700000|2021-12-29 19:55:00|63694.8|63684.8|63699.1|63679.1|63700.6|63685.8|63694.5|63678.7|138
1640808000000|2021-12-29 20:00:00|63699.3|63679.3|63699.4|63679.4|63700.2|63685.5|63694.2|63677.5|192
1640808300000|2021-12-29 20:05:00|63699.5|63679.5|63699.4|63679.4|63700.4|63685|63693.9|63677.6|219
1640808600000|2021-12-29 20:10:00|63699.7|63679.7|63698.4|63678.4|63699.7|63684.6|63693.7|63677.7|185
1640808900000|2021-12-29 20:15:00|63698.9|63678.9|63699.3|63679.3|63700|63684.7|63693.9|63676.9|212
1640809200000|2021-12-29 20:20:00|63699.1|63679.1|63699.2|63679.2|63700.1|63685.2|63693.8|63678.4|167
1640809500000|2021-12-29 20:25:00|63699.1|63679.1|63698.5|63678.5|63699.5|63683.9|63693.6|63677.7|214
1640809800000|2021-12-29 20:30:00|63698.4|63678.4|63697.6|63677.6|63699.2|63679.2|63697.4|63677.4|234
1640810100000|2021-12-29 20:35:00|63697.7|63677.7|63699.3|63679.3|63699.6|63679.6|63697.5|63677.5|220
1640810400000|2021-12-29 20:40:00|63699.1|63679.1|63698.6|63678.6|63699.4|63679.4|63697.7|63677.7|185
1640810700000|2021-12-29 20:45:00|63698.9|63678.9|63696.1|63676.1|63700.3|63684.8|63686.8|63666.8|338
1640811000000|2021-12-29 20:50:00|63696|63676|63701.6|63681.6|63705.1|63686.7|63694.8|63674.8|309
1640811300000|2021-12-29 20:55:00|63701|63681|63699.8|63679.8|63703.6|63683.6|63697.8|63677.8|294
1640811600000|2021-12-29 21:00:00|63699.9|63679.9|63695.6|63675.6|63700.1|63680.1|63693.7|63673.7|255
1640811900000|2021-12-29 21:05:00|63695.5|63675.5|63695.4|63675.4|63696.4|63679.9|63689.9|63673.6|130
1640812200000|2021-12-29 21:10:00|63695.5|63675.5|63710.8|63690.8|63713.7|63693.7|63694.7|63674.7|336
1640812500000|2021-12-29 21:15:00|63710.9|63690.9|63707.4|63687.4|63713.9|63693.9|63707.1|63687.1|176
1640812800000|2021-12-29 21:20:00|63707.2|63687.2|63706.5|63686.5|63707.5|63687.5|63706|63686|156
1640813100000|2021-12-29 21:25:00|63706.3|63686.3|63710.1|63690.1|63711.5|63691.5|63706.3|63686.3|195
1640813400000|2021-12-29 21:30:00|63710.2|63690.2|63708.3|63688.3|63710.7|63690.7|63707.8|63687.8|274
1640813700000|2021-12-29 21:35:00|63708.5|63688.5|63709.4|63689.4|63710.5|63690.5|63707.8|63687.8|164
1640814000000|2021-12-29 21:40:00|63709.3|63689.3|63709.6|63689.6|63710|63690|63705.3|63685.3|189
1640814300000|2021-12-29 21:45:00|63710.1|63690.1|63708.7|63688.7|63710.2|63690.2|63705.6|63685.6|122
1640814600000|2021-12-29 21:50:00|63708.8|63688.8|63709.4|63689.4|63711.5|63691.5|63702.2|63682.2|147
1640814900000|2021-12-29 21:55:00|63709.1|63689.1|63727.6|63691.8|63727.6|63701.5|63707.4|63687.4|198
1640815200000|2021-12-29 22:00:00|63725.9|63688.5|63742.2|63657.4|63743.5|63688.5|63725.9|63650.6|103
1640815500000|2021-12-29 22:05:00|63737.2|63656.6|63727.7|63665.3|63737.2|63671.8|63724.5|63656.6|62
1640815800000|2021-12-29 22:10:00|63726.1|63660.6|63733.9|63685.7|63740.1|63692.8|63718.8|63658.7|315
1640816100000|2021-12-29 22:15:00|63734|63685.1|63734.2|63690.5|63734.2|63705.4|63717.4|63676.9|128
1640816400000|2021-12-29 22:20:00|63732.6|63692.3|63734.2|63690.5|63734.2|63699.4|63719.2|63681.6|113
1640816700000|2021-12-29 22:25:00|63732.7|63688.8|63734.2|63690.5|63734.2|63701.1|63719.7|63682.4|82
1640817000000|2021-12-29 22:30:00|63724.4|63682.8|63727.4|63687.6|63734.4|63702.9|63719.1|63679.7|200
1640817300000|2021-12-29 22:35:00|63726.1|63686.4|63723.9|63688.4|63732.8|63693.6|63719.7|63679.2|151
1640817600000|2021-12-29 22:40:00|63725.7|63690.4|63731.4|63691.2|63731.9|63692.4|63719.9|63680.8|95
1640817900000|2021-12-29 22:45:00|63721.6|63687.2|63731.4|63690.6|63731.4|63691.6|63721.6|63676.1|105
1640818200000|2021-12-29 22:50:00|63723.2|63687.7|63729|63682.7|63735.8|63695.3|63721.9|63680.3|113
1640818500000|2021-12-29 22:55:00|63728.4|63680.9|63722.6|63690.9|63731.9|63698.6|63716.4|63667.9|146
1640818800000|2021-12-29 23:00:00|63723.6|63690.4|63725.4|63694.4|63731.9|63701.5|63718.2|63683.3|209
1640819100000|2021-12-29 23:05:00|63724.9|63694.2|63718.2|63687.2|63730.2|63701.1|63713.3|63679.9|360
1640819400000|2021-12-29 23:10:00|63717.7|63687|63714.6|63694.6|63719.6|63695.8|63712|63686.1|186
1640819700000|2021-12-29 23:15:00|63720.1|63684.1|63716.2|63696.2|63720.1|63697.3|63712.9|63684.1|264
1640820000000|2021-12-29 23:20:00|63715.2|63695.2|63714.2|63694.2|63720.6|63697.8|63712.5|63688.2|226
1640820300000|2021-12-29 23:25:00|63715|63695|63716|63696|63717.4|63697.4|63712.5|63692.5|257
1640820600000|2021-12-29 23:30:00|63716.8|63696.8|63714.4|63694.4|63718.2|63698.2|63713.6|63693.6|171
1640820900000|2021-12-29 23:35:00|63715.1|63695.1|63715.4|63695.4|63717.9|63697.9|63713.2|63693.2|158
1640821200000|2021-12-29 23:40:00|63715.5|63695.5|63716.8|63696.8|63718|63698|63713.3|63693.3|129
1640821500000|2021-12-29 23:45:00|63717.1|63697.1|63713.5|63693.5|63719|63699|63713.3|63693.3|169
1640821800000|2021-12-29 23:50:00|63713.6|63693.6|63717|63697|63717.7|63697.7|63711.4|63691.4|161
1640822100000|2021-12-29 23:55:00|63716.8|63696.8|63707.5|63687.5|63717.7|63697.7|63702.7|63682.5|302
1640822400000|2021-12-30 00:00:00|63705.9|63685.9|63709.8|63689.8|63713.8|63693.8|63705.9|63685.9|475
1640822700000|2021-12-30 00:05:00|63709.6|63689.6|63711.5|63691.5|63711.7|63691.7|63709.4|63689.4|246
1640823000000|2021-12-30 00:10:00|63711.4|63691.4|63710.3|63690.3|63712.6|63692.6|63709.5|63689.5|267
1640823300000|2021-12-30 00:15:00|63710|63690|63711.5|63691.5|63712.7|63692.7|63708.8|63688.8|415
1640823600000|2021-12-30 00:20:00|63712|63692|63710.7|63690.7|63712.4|63692.4|63709.9|63689.9|148
1640823900000|2021-12-30 00:25:00|63710.8|63690.8|63710.6|63690.6|63712.2|63692.2|63709.8|63689.8|222
1640824200000|2021-12-30 00:30:00|63710.7|63690.7|63708.2|63688.2|63714.6|63694.6|63707.6|63687.6|226
1640824500000|2021-12-30 00:35:00|63707.9|63687.9|63705.7|63685.7|63708.9|63688.9|63702.3|63682.3|230
1640824800000|2021-12-30 00:40:00|63704.1|63684.1|63701.9|63681.9|63706|63686|63699.9|63679.9|374
1640825100000|2021-12-30 00:45:00|63701.8|63681.8|63705.4|63685.4|63706.3|63686.3|63698.6|63678.6|295
1640825400000|2021-12-30 00:50:00|63705.3|63685.3|63700.2|63680.2|63706.2|63686.2|63697.1|63677.1|449
1640825700000|2021-12-30 00:55:00|63700.3|63680.3|63694.3|63674.3|63704.4|63684.4|63689.9|63669.9|410
1640826000000|2021-12-30 01:00:00|63695|63675|63687.6|63667.6|63695.9|63675.9|63684.3|63664.3|596
1640826300000|2021-12-30 01:05:00|63687|63667|63692.1|63672.1|63692.2|63672.2|63685.7|63665.7|383
1640826600000|2021-12-30 01:10:00|63692|63672|63687|63667|63693.3|63673.7|63683.7|63665.3|481
1640826900000|2021-12-30 01:15:00|63687.4|63667.4|63689.5|63669.5|63691.4|63671.4|63686|63666|467
1640827200000|2021-12-30 01:20:00|63689.1|63669.1|63688.4|63668.4|63691.5|63671.5|63687.3|63667.3|462
1640827500000|2021-12-30 01:25:00|63688.6|63668.6|63687.1|63667.1|63690.5|63670.5|63686.6|63666.6|378
1640827800000|2021-12-30 01:30:00|63687|63667|63714.9|63694.9|63715|63695|63686.4|63666.4|624
1640828100000|2021-12-30 01:35:00|63714.5|63694.5|63707.1|63687.1|63716.1|63696.1|63703.8|63683.8|580
1640828400000|2021-12-30 01:40:00|63707|63687|63705.3|63685.3|63709.1|63692.7|63700.1|63684|488
1640828700000|2021-12-30 01:45:00|63705.4|63685.4|63703.2|63693.2|63709.4|63695.4|63700|63684.7|463
1640829000000|2021-12-30 01:50:00|63703.3|63693.3|63697.8|63687.8|63705.2|63695.2|63696|63682.7|423
1640829300000|2021-12-30 01:55:00|63698|63688|63693.8|63683.8|63704.7|63690.5|63693.6|63679.5|595
1640829600000|2021-12-30 02:00:00|63693.9|63683.9|63692.1|63672.1|63702.4|63688.1|63682.6|63669.4|573
1640829900000|2021-12-30 02:05:00|63692.2|63672.2|63691.3|63681.3|63697.6|63682.2|63686.9|63672|373
1640830200000|2021-12-30 02:10:00|63691.4|63681.4|63704.4|63694.4|63709.8|63695.2|63690.1|63674.7|559
1640830500000|2021-12-30 02:15:00|63704.3|63694.3|63706.3|63686.3|63710.5|63695|63700.9|63685.1|522
1640830800000|2021-12-30 02:20:00|63706.4|63686.4|63708.4|63698.4|63713.6|63698.9|63700.7|63685.9|390
1640831100000|2021-12-30 02:25:00|63708.5|63698.5|63699.5|63689.5|63711.5|63698.8|63699|63684.7|363
1640831400000|2021-12-30 02:30:00|63699.6|63689.6|63706.7|63696.7|63714.2|63700|63699.4|63689.4|473
1640831700000|2021-12-30 02:35:00|63706.6|63696.6|63705.6|63695.6|63713.3|63699.8|63705.3|63692.4|374
1640832000000|2021-12-30 02:40:00|63705.9|63695.9|63707.4|63697.4|63714.2|63698.6|63703.1|63690|418
1640832300000|2021-12-30 02:45:00|63712.4|63692.4|63697.2|63677.2|63712.9|63697.3|63687.7|63672.6|468
1640832600000|2021-12-30 02:50:00|63697.3|63677.3|63701.4|63681.4|63703.2|63687.8|63692.3|63677.3|268
1640832900000|2021-12-30 02:55:00|63701.2|63681.2|63695.7|63675.7|63702.7|63688|63686.3|63671.1|430
1640833200000|2021-12-30 03:00:00|63695.8|63675.8|63682.7|63672.7|63695.9|63678.4|63682.7|63667.9|400
1640833500000|2021-12-30 03:05:00|63682.8|63672.8|63690.1|63670.1|63691.3|63674.9|63674.4|63658.7|408
1640833800000|2021-12-30 03:10:00|63690|63670|63688.4|63668.4|63690.5|63674|63682.7|63666.6|295
1640834100000|2021-12-30 03:15:00|63688.3|63668.3|63689.2|63679.2|63694.5|63679.2|63688.1|63668.1|338
1640834400000|2021-12-30 03:20:00|63689|63679|63688.9|63678.9|63697|63681.8|63688.7|63673.9|417
1640834700000|2021-12-30 03:25:00|63689|63679|63696|63676|63698.9|63683.9|63686.7|63671.8|405
1640835000000|2021-12-30 03:30:00|63695.9|63675.9|63699.9|63679.9|63700.1|63683.7|63690.2|63675.3|314
1640835300000|2021-12-30 03:35:00|63700.5|63680.5|63698.3|63678.3|63700.5|63684.7|63691.5|63674.9|356
1640835600000|2021-12-30 03:40:00|63698.2|63678.2|63703.8|63683.8|63705.3|63689.2|63693|63678.2|358
1640835900000|2021-12-30 03:45:00|63703.6|63683.6|63703.2|63683.2|63704.1|63688.7|63697.5|63681.1|358
1640836200000|2021-12-30 03:50:00|63703.1|63683.1|63696.6|63686.6|63703.4|63688.6|63694.1|63679|314
1640836500000|2021-12-30 03:55:00|63701.6|63681.6|63702.5|63682.5|63703.5|63689.2|63694.4|63679.3|382
1640836800000|2021-12-30 04:00:00|63702.3|63682.3|63702.9|63682.9|63704|63688.5|63696.2|63681.4|323
1640837100000|2021-12-30 04:05:00|63702.8|63682.8|63702.2|63682.2|63703.2|63687.8|63697.3|63680.3|232
1640837400000|2021-12-30 04:10:00|63702.1|63682.1|63695.4|63675.4|63702.7|63687.7|63695|63675|218
1640837700000|2021-12-30 04:15:00|63695.8|63675.8|63682.4|63672.4|63696|63676|63680.8|63665.8|355
1640838000000|2021-12-30 04:20:00|63682.3|63672.3|63681.5|63671.5|63688.1|63672.8|63680.8|63665|330
1640838300000|2021-12-30 04:25:00|63681.6|63671.6|63686.2|63666.2|63690.9|63674.3|63680.8|63666.2|267
1640838600000|2021-12-30 04:30:00|63686|63666|63687.9|63667.9|63688.7|63673.9|63679.9|63665.7|308
1640838900000|2021-12-30 04:35:00|63687.8|63667.8|63689.2|63669.2|63692|63675|63682.2|63667.6|284
1640839200000|2021-12-30 04:40:00|63689|63669|63690.6|63670.6|63691.1|63671.1|63688.8|63668.8|252
1640839500000|2021-12-30 04:45:00|63690.5|63670.5|63692.1|63672.1|63692.4|63672.4|63690.3|63670.3|178
1640839800000|2021-12-30 04:50:00|63692.5|63672.5|63688.9|63668.9|63692.8|63676|63683.7|63668.4|256
1640840100000|2021-12-30 04:55:00|63689|63669|63688.8|63668.8|63689.5|63674.2|63682.8|63668.1|273
1640840400000|2021-12-30 05:00:00|63688.6|63668.6|63688.6|63668.6|63693.6|63674.6|63682.6|63668|333
1640840700000|2021-12-30 05:05:00|63688.4|63668.4|63685.7|63675.7|63689.9|63675.9|63683.1|63668.2|268
1640841000000|2021-12-30 05:10:00|63685.6|63675.6|63691.1|63671.1|63691.4|63676.3|63683.9|63670.2|295
1640841300000|2021-12-30 05:15:00|63691|63671|63685.3|63675.3|63691.6|63676.3|63684.2|63669.2|263
1640841600000|2021-12-30 05:20:00|63685.5|63675.5|63685.1|63675.1|63690.6|63675.7|63684.7|63669.7|226
1640841900000|2021-12-30 05:25:00|63685.2|63675.2|63686.1|63676.1|63690.7|63676.4|63684.6|63670.7|284
1640842200000|2021-12-30 05:30:00|63686.2|63676.2|63697.9|63677.9|63700.3|63684.4|63685|63675|355
1640842500000|2021-12-30 05:35:00|63698|63678|63702.5|63682.5|63703.5|63687.5|63697.5|63677.9|480
1640842800000|2021-12-30 05:40:00|63702.7|63682.7|63706.8|63686.8|63708.2|63692.8|63697.7|63681.5|460
1640843100000|2021-12-30 05:45:00|63706.6|63686.6|63701|63681|63707.8|63693.1|63695.5|63680.5|490
1640843400000|2021-12-30 05:50:00|63700.8|63680.8|63694.2|63684.2|63700.8|63685.9|63689.6|63674.9|430
1640843700000|2021-12-30 05:55:00|63694.3|63684.3|63698.2|63678.2|63703.1|63689.3|63692.3|63677.6|529
1640844000000|2021-12-30 06:00:00|63698.3|63678.3|63691.5|63681.5|63699.6|63684.3|63687.5|63673.7|507
1640844300000|2021-12-30 06:05:00|63691.3|63681.3|63692.5|63682.5|63697.1|63684.5|63689.5|63677.1|392
1640844600000|2021-12-30 06:10:00|63692.3|63682.3|63691.4|63681.4|63693.1|63683.1|63690.5|63680.5|339
1640844900000|2021-12-30 06:15:00|63691.5|63681.5|63691.2|63681.2|63694.5|63684.5|63689.9|63679.9|381
1640845200000|2021-12-30 06:20:00|63691.1|63681.1|63691.6|63681.6|63692.9|63682.9|63690.5|63680.5|312
1640845500000|2021-12-30 06:25:00|63691.5|63681.5|63693.8|63683.8|63694.9|63684.9|63691.4|63681.4|319
1640845800000|2021-12-30 06:30:00|63693.9|63683.9|63693.6|63683.6|63698.4|63686.5|63692.7|63678.3|334
1640846100000|2021-12-30 06:35:00|63693.5|63683.5|63691.8|63681.8|63697.2|63685.3|63685.6|63675.6|417
1640846400000|2021-12-30 06:40:00|63691.7|63681.7|63696.1|63686.1|63696.7|63686.7|63691.7|63681.7|350
1640846700000|2021-12-30 06:45:00|63696.4|63686.4|63699.1|63689.1|63699.8|63689.8|63695.9|63685.9|387
1640847000000|2021-12-30 06:50:00|63699|63689|63702.2|63692.2|63708.3|63694.3|63698.3|63686.4|394
1640847300000|2021-12-30 06:55:00|63702|63692|63678.2|63668.2|63706.7|63692.3|63676.3|63666.3|511
1640847600000|2021-12-30 07:00:00|63678.1|63668.1|63693.3|63673.3|63696.7|63681.8|63675.9|63664.1|517
1640847900000|2021-12-30 07:05:00|63693.4|63673.4|63689|63679|63698.4|63683.6|63678.3|63663.8|506
1640848200000|2021-12-30 07:10:00|63688.7|63678.7|63700.2|63690.2|63708.4|63692.6|63685.8|63672|531
1640848500000|2021-12-30 07:15:00|63700.1|63690.1|63708.3|63698.3|63713.5|63699.4|63698.5|63684.7|491
1640848800000|2021-12-30 07:20:00|63708.4|63698.4|63711.8|63701.8|63720.7|63707.7|63707.6|63692.3|485
1640849100000|2021-12-30 07:25:00|63711.6|63701.6|63707.2|63697.2|63716.7|63702.3|63706|63690.7|401
1640849400000|2021-12-30 07:30:00|63707|63697|63713.2|63703.2|63718.8|63703.4|63706.1|63692|438
1640849700000|2021-12-30 07:35:00|63713.1|63703.1|63705.4|63695.4|63719.5|63704.1|63705.1|63690.1|464
1640850000000|2021-12-30 07:40:00|63705.3|63695.3|63707.3|63697.3|63712.3|63697.4|63700.9|63686.2|469
1640850300000|2021-12-30 07:45:00|63707.7|63697.7|63707.2|63697.2|63714.7|63700.6|63706.3|63694.4|311
1640850600000|2021-12-30 07:50:00|63707.3|63697.3|63711.9|63701.9|63716.1|63702.4|63705.7|63691.2|345
1640850900000|2021-12-30 07:55:00|63711.7|63701.7|63708.8|63698.8|63719.2|63706.3|63708|63692.8|467
1640851200000|2021-12-30 08:00:00|63708.9|63698.9|63703|63693|63715.9|63700.9|63702.5|63687.9|445
1640851500000|2021-12-30 08:05:00|63703.2|63693.2|63722.9|63702.9|63723.9|63709.8|63703.1|63693.1|453
1640851800000|2021-12-30 08:10:00|63722.7|63702.7|63731.4|63721.4|63739.3|63726.9|63712|63702|460
1640852100000|2021-12-30 08:15:00|63731.3|63721.3|63730.3|63720.3|63739|63723.7|63726.9|63713.5|390
1640852400000|2021-12-30 08:20:00|63730.9|63720.9|63791|63771|63791|63771|63724.1|63712|544
1640852700000|2021-12-30 08:25:00|63789.7|63769.7|63782.7|63762.7|63801.1|63781.1|63760.1|63744.9|647
1640853000000|2021-12-30 08:30:00|63782.2|63762.2|63766.2|63756.2|63782.3|63767.3|63764.3|63750.8|517
1640853300000|2021-12-30 08:35:00|63766.1|63756.1|63767|63757|63775.3|63760.3|63764.5|63750.3|425
1640853600000|2021-12-30 08:40:00|63767.1|63757.1|63760.2|63750.2|63768.6|63758.6|63759.6|63749.6|381
1640853900000|2021-12-30 08:45:00|63760|63750|63750|63740|63760.4|63750.4|63738.4|63723.4|513
1640854200000|2021-12-30 08:50:00|63749.9|63739.9|63757.1|63747.1|63764|63749|63749.7|63737.6|406
1640854500000|2021-12-30 08:55:00|63762.1|63742.1|63758|63748|63766.6|63753|63756.1|63741|441
1640854800000|2021-12-30 09:00:00|63757.6|63747.6|63755.4|63745.4|63764.6|63754.6|63753.6|63742.2|339
1640855100000|2021-12-30 09:05:00|63755.5|63745.5|63758.7|63748.7|63759.8|63749|63752.7|63739.5|325
1640855400000|2021-12-30 09:10:00|63758.8|63748.8|63755.8|63745.8|63761.9|63749.1|63754.1|63741.9|257
1640855700000|2021-12-30 09:15:00|63755.7|63745.7|63759.4|63749.4|63769|63753.9|63755.2|63742.6|342
1640856000000|2021-12-30 09:20:00|63759.3|63749.3|63764.3|63754.3|63769.1|63756.3|63755|63740.9|374
1640856300000|2021-12-30 09:25:00|63764.4|63754.4|63765.8|63755.8|63772.7|63757.9|63757.6|63742.4|373
1640856600000|2021-12-30 09:30:00|63765.7|63755.7|63748.2|63738.2|63767.1|63755.9|63747.1|63732.7|422
1640856900000|2021-12-30 09:35:00|63748.3|63738.3|63741.9|63731.9|63750.8|63740.8|63740.8|63727.1|354
1640857200000|2021-12-30 09:40:00|63742|63732|63742.5|63732.5|63742.8|63732.8|63741.8|63731.8|181
1640857500000|2021-12-30 09:45:00|63742.6|63732.6|63744.3|63734.3|63752.2|63737.2|63742.5|63728.6|313
1640857800000|2021-12-30 09:50:00|63744.1|63734.1|63745.7|63735.7|63750.7|63739.7|63743.6|63730.2|257
1640858100000|2021-12-30 09:55:00|63746|63736|63746|63736|63751.7|63737|63745.5|63730.9|189
1640858400000|2021-12-30 10:00:00|63746.4|63736.4|63744.3|63734.3|63751.7|63736.7|63743.4|63731.6|226
1640858700000|2021-12-30 10:05:00|63744.1|63734.1|63749.2|63739.2|63755.1|63741.1|63743.8|63731.8|193
1640859000000|2021-12-30 10:10:00|63749.1|63739.1|63753.3|63733.3|63753.9|63739.9|63743.9|63728.9|308
1640859300000|2021-12-30 10:15:00|63753.1|63733.1|63752.6|63742.6|63761.2|63747.2|63748|63732.3|318
1640859600000|2021-12-30 10:20:00|63752.7|63742.7|63753.9|63743.9|63762.1|63747.3|63746.7|63732.7|313
1640859900000|2021-12-30 10:25:00|63754|63744|63764.6|63744.6|63765.3|63750.9|63753.6|63739.3|383
1640860200000|2021-12-30 10:30:00|63759.3|63749.3|63771.5|63751.5|63772.3|63757|63758.9|63744.3|387
1640860500000|2021-12-30 10:35:00|63771.6|63751.6|63767.3|63747.3|63773.6|63758.5|63762|63746.8|298
1640860800000|2021-12-30 10:40:00|63767.1|63747.1|63765.8|63745.8|63767.8|63752.6|63759.5|63744.6|290
1640861100000|2021-12-30 10:45:00|63765.7|63745.7|63763.2|63743.2|63767.1|63752.5|63755.4|63741|320
1640861400000|2021-12-30 10:50:00|63763.4|63743.4|63755.3|63745.3|63765.7|63750.6|63754.8|63740.4|365
1640861700000|2021-12-30 10:55:00|63755.4|63745.4|63751.9|63741.9|63759.2|63745.6|63751.4|63736.6|377
1640862000000|2021-12-30 11:00:00|63752.2|63742.2|63755.7|63735.7|63758.5|63745|63750.8|63735.5|308
1640862300000|2021-12-30 11:05:00|63755.8|63735.8|63747|63737|63756|63741.1|63746.7|63731.3|259
1640862600000|2021-12-30 11:10:00|63746.8|63736.8|63745|63735|63753.2|63738.7|63744.8|63730.3|236
1640862900000|2021-12-30 11:15:00|63744.9|63734.9|63747.4|63737.4|63752.5|63739|63744.2|63732.5|226
1640863200000|2021-12-30 11:20:00|63747.3|63737.3|63747.3|63737.3|63753.4|63738.1|63745.9|63731.1|229
1640863500000|2021-12-30 11:25:00|63747.1|63737.1|63747.1|63737.1|63751.1|63737.6|63745.5|63730.7|208
1640863800000|2021-12-30 11:30:00|63747.2|63737.2|63748.5|63738.5|63753.6|63740|63746.9|63732.1|246
1640864100000|2021-12-30 11:35:00|63748.6|63738.6|63748.9|63738.9|63754.4|63739.4|63747.7|63732.9|236
1640864400000|2021-12-30 11:40:00|63749|63739|63748.5|63738.5|63754|63739.3|63748|63733.9|174
1640864700000|2021-12-30 11:45:00|63748.7|63738.7|63753.4|63733.4|63754.7|63739.7|63747.8|63732.8|235
1640865000000|2021-12-30 11:50:00|63753.5|63733.5|63750.6|63740.6|63757|63741.6|63748|63733|221
1640865300000|2021-12-30 11:55:00|63750.5|63740.5|63752|63742|63757|63742.1|63750.3|63734.9|230
1640865600000|2021-12-30 12:00:00|63751|63741|63746.7|63736.7|63756.5|63741.7|63746.5|63730.5|382
1640865900000|2021-12-30 12:05:00|63746.6|63736.6|63750.2|63740.2|63757.2|63742.8|63746.6|63733|344
1640866200000|2021-12-30 12:10:00|63750.4|63740.4|63748.4|63738.4|63757.6|63742.7|63747.6|63733.7|257
1640866500000|2021-12-30 12:15:00|63748.3|63738.3|63749.3|63739.3|63756.3|63741.7|63747.8|63735.1|308
1640866800000|2021-12-30 12:20:00|63749.4|63739.4|63754.8|63734.8|63755.9|63741.1|63748.7|63733.4|254
1640867100000|2021-12-30 12:25:00|63754.6|63734.6|63754.7|63734.7|63756.5|63741|63748.7|63734.1|362
1640867400000|2021-12-30 12:30:00|63754.5|63734.5|63753.6|63733.6|63755.2|63740.4|63749|63733.1|296
1640867700000|2021-12-30 12:35:00|63753.7|63733.7|63752.9|63732.9|63755.1|63739.7|63747.6|63732.6|304
1640868000000|2021-12-30 12:40:00|63753.4|63733.4|63750|63740|63759.4|63744|63747.2|63732.5|321
1640868300000|2021-12-30 12:45:00|63750.1|63740.1|63750.4|63740.4|63763|63748.1|63748.7|63733.1|372
1640868600000|2021-12-30 12:50:00|63750.5|63740.5|63754.1|63734.1|63756.1|63741.1|63747.5|63732.5|316
1640868900000|2021-12-30 12:55:00|63754|63734|63749.4|63739.4|63755.4|63740.6|63748.1|63733.2|355
1640869200000|2021-12-30 13:00:00|63749.3|63739.3|63754.8|63744.8|63761.5|63747.2|63749|63734.7|642
1640869500000|2021-12-30 13:05:00|63759.1|63739.1|63757.5|63747.5|63762|63747.5|63749|63734.4|574
1640869800000|2021-12-30 13:10:00|63762.5|63742.5|63769.2|63749.2|63769.2|63754.7|63755.2|63741.4|506
1640870100000|2021-12-30 13:15:00|63768.9|63748.9|63776|63766|63776.5|63766.5|63762.3|63748.9|394
1640870400000|2021-12-30 13:20:00|63775.8|63765.8|63769.8|63759.8|63780.8|63768.8|63769.7|63754.5|475
1640870700000|2021-12-30 13:25:00|63770.4|63760.4|63764.9|63744.9|63778|63763.3|63764.4|63744.4|479
1640871000000|2021-12-30 13:30:00|63765|63745|63765.5|63745.5|63768.7|63752.4|63757.6|63737.6|575
1640871300000|2021-12-30 13:35:00|63765.3|63745.3|63759|63739|63765.6|63748.5|63753.8|63735.7|491
1640871600000|2021-12-30 13:40:00|63758.9|63738.9|63761.4|63741.4|63767.1|63750.8|63753.8|63738.9|446
1640871900000|2021-12-30 13:45:00|63761.3|63741.3|63756.4|63746.4|63764|63749.4|63753.3|63738.2|472
1640872200000|2021-12-30 13:50:00|63756.7|63746.7|63755.5|63745.5|63763.6|63749|63752.8|63737.8|628
1640872500000|2021-12-30 13:55:00|63755|63745|63762.7|63752.7|63769.8|63755.1|63751|63736|725
1640872800000|2021-12-30 14:00:00|63762.5|63752.5|63764.8|63754.8|63770|63757.5|63759.3|63746.3|587
1640873100000|2021-12-30 14:05:00|63764.5|63754.5|63755.4|63745.4|63767|63754.5|63755.1|63740|537
1640873400000|2021-12-30 14:10:00|63755.5|63745.5|63753|63743|63764|63748.8|63752.8|63737.9|408
1640873700000|2021-12-30 14:15:00|63753.1|63743.1|63751.8|63741.8|63761.1|63746.1|63751.4|63736.2|447
1640874000000|2021-12-30 14:20:00|63751.9|63741.9|63752.8|63742.8|63758.8|63744|63750.6|63736|442
1640874300000|2021-12-30 14:25:00|63752.7|63742.7|63753.4|63743.4|63761.3|63746.9|63752.5|63738.3|484
1640874600000|2021-12-30 14:30:00|63753.2|63743.2|63756.3|63736.3|63758.4|63743.5|63750.6|63735.7|636
1640874900000|2021-12-30 14:35:00|63756.2|63736.2|63756.4|63736.4|63759.8|63744|63750.4|63735|505
1640875200000|2021-12-30 14:40:00|63756.5|63736.5|63752.9|63732.9|63757.4|63742|63746.1|63731.8|437
1640875500000|2021-12-30 14:45:00|63753|63733|63754.6|63734.6|63758.3|63743.5|63745.7|63730.9|504
1640875800000|2021-12-30 14:50:00|63748.1|63738.1|63746.5|63736.5|63753.3|63741.3|63744|63733.2|414
1640876100000|2021-12-30 14:55:00|63746.3|63736.3|63750|63730|63751.2|63737|63743.6|63728.7|456
1640876400000|2021-12-30 15:00:00|63745.3|63735.3|63746.5|63736.5|63754.8|63741|63744.7|63729.5|485
1640876700000|2021-12-30 15:05:00|63746.3|63736.3|63746.1|63736.1|63755.1|63740.5|63744.4|63729.4|536
1640877000000|2021-12-30 15:10:00|63746|63736|63747.7|63737.7|63753.2|63739|63745.7|63731|447
1640877300000|2021-12-30 15:15:00|63747.6|63737.6|63752.1|63742.1|63752.5|63742.2|63746.1|63732.2|372
1640877600000|2021-12-30 15:20:00|63752.2|63742.2|63748.1|63738.1|63760.1|63745.4|63747.5|63731.8|514
1640877900000|2021-12-30 15:25:00|63747.5|63737.5|63755.4|63735.4|63757.7|63742.7|63745|63730.2|534
1640878200000|2021-12-30 15:30:00|63755.8|63735.8|63753.8|63733.8|63756.8|63741.3|63747.2|63732|442
1640878500000|2021-12-30 15:35:00|63753.5|63733.5|63754.6|63734.6|63754.6|63740.5|63747|63732.1|458
1640878800000|2021-12-30 15:40:00|63754.5|63734.5|63752|63742|63757.9|63743.5|63747.3|63732.2|474
1640879100000|2021-12-30 15:45:00|63752.1|63742.1|63755.1|63745.1|63760.5|63745.1|63750.9|63735.6|509
1640879400000|2021-12-30 15:50:00|63755|63745|63753.8|63733.8|63760|63745.5|63747.6|63732.3|545
1640879700000|2021-12-30 15:55:00|63754|63734|63761.7|63751.7|63767.2|63751.7|63749.2|63733.9|633
1640880000000|2021-12-30 16:00:00|63761.9|63751.9|63768.7|63758.7|63774.3|63759.3|63760.4|63744.8|646
1640880300000|2021-12-30 16:05:00|63768.4|63758.4|63768.7|63758.7|63774|63759.1|63766.8|63751.7|339
1640880600000|2021-12-30 16:10:00|63768.6|63758.6|63768.1|63748.1|63774|63759.2|63763.5|63747.2|383
1640880900000|2021-12-30 16:15:00|63768.2|63748.2|63764.7|63744.7|63768.7|63753.8|63757.1|63740.2|446
1640881200000|2021-12-30 16:20:00|63764.8|63744.8|63763.3|63743.3|63768.1|63753.4|63757.6|63742.1|449
1640881500000|2021-12-30 16:25:00|63763.1|63743.1|63762.6|63742.6|63763.4|63748.3|63756|63739.2|443
1640881800000|2021-12-30 16:30:00|63757.5|63747.5|63758.4|63748.4|63764|63748.6|63757.1|63742.1|364
1640882100000|2021-12-30 16:35:00|63758.3|63748.3|63751.6|63741.6|63762.3|63748.4|63750.8|63735.6|403
1640882400000|2021-12-30 16:40:00|63751.3|63741.3|63759.5|63739.5|63761.9|63747|63750.9|63736|378
1640882700000|2021-12-30 16:45:00|63759.8|63739.8|63761.5|63751.5|63766.8|63751.7|63753.5|63738.7|428
1640883000000|2021-12-30 16:50:00|63766.4|63746.4|63763.9|63753.9|63773.2|63758|63763.3|63746.4|388
1640883300000|2021-12-30 16:55:00|63763.8|63753.8|63772.9|63752.9|63773.8|63758.9|63763.5|63748.7|317
1640883600000|2021-12-30 17:00:00|63773.1|63753.1|63775.4|63765.4|63783|63767.3|63770.1|63753.1|347
1640883900000|2021-12-30 17:05:00|63775.3|63765.3|63775.5|63765.5|63780.9|63766.4|63770.7|63754.9|341
1640884200000|2021-12-30 17:10:00|63775.4|63765.4|63780.4|63760.4|63781.5|63766.8|63774.6|63758.2|283
1640884500000|2021-12-30 17:15:00|63780.3|63760.3|63788.3|63768.3|63788.9|63773.7|63778|63760.2|349
1640884800000|2021-12-30 17:20:00|63788.2|63768.2|63783.8|63773.8|63789.1|63774.4|63782.2|63767.6|264
1640885100000|2021-12-30 17:25:00|63783.9|63773.9|63786.4|63766.4|63787.8|63773.9|63781.8|63765.6|276
1640885400000|2021-12-30 17:30:00|63781.4|63771.4|63778.1|63768.1|63787.6|63772.4|63777.9|63762.7|271
1640885700000|2021-12-30 17:35:00|63778.2|63768.2|63783.1|63763.1|63784.3|63768.4|63775.3|63758.4|399
1640886000000|2021-12-30 17:40:00|63783.3|63763.3|63778.1|63768.1|63783.9|63768.8|63775.4|63759.5|316
1640886300000|2021-12-30 17:45:00|63778|63768|63782.8|63762.8|63784.2|63769.1|63777.1|63762|411
1640886600000|2021-12-30 17:50:00|63782.6|63762.6|63782.1|63762.1|63783.7|63769|63777.2|63761.5|270
1640886900000|2021-12-30 17:55:00|63782.3|63762.3|63782.3|63762.3|63783.5|63768.7|63776.5|63761.3|331
1640887200000|2021-12-30 18:00:00|63782.2|63762.2|63783.7|63763.7|63786.4|63770.8|63777.4|63760.7|347
1640887500000|2021-12-30 18:05:00|63783.3|63763.3|63788.4|63768.4|63788.5|63773.5|63780.8|63763.1|223
1640887800000|2021-12-30 18:10:00|63788.5|63768.5|63783.1|63773.1|63789|63774.2|63782.6|63767.4|253
1640888100000|2021-12-30 18:15:00|63783.3|63773.3|63788.4|63778.4|63793.2|63779.2|63782.8|63767.8|256
1640888400000|2021-12-30 18:20:00|63788.5|63778.5|63796|63776|63798.6|63783.1|63788.5|63773.3|328
1640888700000|2021-12-30 18:25:00|63796.1|63776.1|63794.5|63774.5|63800.4|63781|63783.2|63767.6|516
1640889000000|2021-12-30 18:30:00|63794|63774|63790.6|63770.6|63795.8|63780.8|63785.4|63769.6|375
1640889300000|2021-12-30 18:35:00|63790.7|63770.7|63791.5|63771.5|63791.7|63771.7|63790.1|63770.1|262
1640889600000|2021-12-30 18:40:00|63791.7|63771.7|63795.6|63775.6|63796.6|63780.1|63787.8|63770.8|288
1640889900000|2021-12-30 18:45:00|63795.7|63775.7|63797.2|63777.2|63797.9|63782.2|63790.7|63775.3|349
1640890200000|2021-12-30 18:50:00|63797.3|63777.3|63800.4|63780.4|63801.8|63786.7|63793.1|63776.5|237
1640890500000|2021-12-30 18:55:00|63800.6|63780.6|63803.7|63783.7|63803.8|63788.6|63794.3|63778|308
1640890800000|2021-12-30 19:00:00|63804.1|63784.1|63793.6|63773.6|63804.1|63786.7|63790|63772.9|345
1640891100000|2021-12-30 19:05:00|63793.7|63773.7|63788.1|63778.1|63793.9|63778.5|63787.7|63771.1|322
1640891400000|2021-12-30 19:10:00|63788.3|63778.3|63790.2|63770.2|63793.7|63778.3|63787.3|63769.6|258
1640891700000|2021-12-30 19:15:00|63790.8|63770.8|63787.8|63767.8|63792.1|63773.2|63783.1|63767.2|282
1640892000000|2021-12-30 19:20:00|63787.6|63767.6|63790.1|63770.1|63790.7|63774.2|63783.3|63766.3|281
1640892300000|2021-12-30 19:25:00|63790.4|63770.4|63790.7|63770.7|63791.1|63775.8|63785|63768.4|283
1640892600000|2021-12-30 19:30:00|63790.9|63770.9|63790.5|63770.5|63791.4|63776.4|63785.5|63768.9|282
1640892900000|2021-12-30 19:35:00|63790.6|63770.6|63790.7|63770.7|63791.5|63776.1|63785.1|63769.8|168
1640893200000|2021-12-30 19:40:00|63790.5|63770.5|63780.6|63760.6|63790.5|63775.3|63775.7|63759.6|351
1640893500000|2021-12-30 19:45:00|63780.7|63760.7|63778.1|63758.1|63780.7|63764|63773.4|63757.5|270
1640893800000|2021-12-30 19:50:00|63778.2|63758.2|63777.4|63757.4|63778.2|63762.6|63772.3|63756.9|179
1640894100000|2021-12-30 19:55:00|63777.5|63757.5|63766|63746|63777.6|63757.6|63764.2|63744.2|378
1640894400000|2021-12-30 20:00:00|63765.8|63745.8|63767.7|63747.7|63769.5|63749.5|63765.7|63745.7|378
1640894700000|2021-12-30 20:05:00|63767.8|63747.8|63757.4|63737.4|63767.8|63747.8|63756.8|63736.8|377
1640895000000|2021-12-30 20:10:00|63757.3|63737.3|63757.1|63737.1|63758.4|63738.4|63756.3|63736.3|236
1640895300000|2021-12-30 20:15:00|63757.2|63737.2|63756.4|63736.4|63758|63738|63755.8|63735.8|221
1640895600000|2021-12-30 20:20:00|63756.5|63736.5|63757.7|63737.7|63757.9|63742.8|63752.6|63736.2|147
1640895900000|2021-12-30 20:25:00|63757.8|63737.8|63759|63739|63760.2|63740.2|63756.9|63736.9|201
1640896200000|2021-12-30 20:30:00|63758.9|63738.9|63759.7|63739.7|63760|63740|63757.9|63737.9|170
1640896500000|2021-12-30 20:35:00|63759.6|63739.6|63759.1|63739.1|63759.8|63739.8|63758.4|63738.4|145
1640896800000|2021-12-30 20:40:00|63759.2|63739.2|63761|63741|63761.4|63741.4|63758.4|63738.4|206
1640897100000|2021-12-30 20:45:00|63760.9|63740.9|63760.7|63740.7|63761.2|63741.2|63759.9|63739.9|169
1640897400000|2021-12-30 20:50:00|63760.8|63740.8|63761.2|63741.2|63761.8|63741.8|63760.3|63740.3|207
1640897700000|2021-12-30 20:55:00|63761.3|63741.3|63761|63741|63763.3|63743.3|63759.3|63739.3|209
1640898000000|2021-12-30 21:00:00|63761.2|63741.2|63762.2|63742.2|63767.1|63747.1|63760.2|63740.2|262
1640898300000|2021-12-30 21:05:00|63762.3|63742.3|63762.6|63742.6|63763|63743|63762.1|63742.1|142
1640898600000|2021-12-30 21:10:00|63762.4|63742.4|63764.4|63744.4|63764.4|63744.4|63762|63742|168
1640898900000|2021-12-30 21:15:00|63765.7|63745.7|63771.4|63751.4|63771.8|63751.8|63765|63745|183
1640899200000|2021-12-30 21:20:00|63771.3|63751.3|63769.6|63749.6|63773.2|63753.2|63769.1|63749.1|144
1640899500000|2021-12-30 21:25:00|63769.4|63749.4|63766.5|63746.5|63769.4|63749.4|63766.1|63746.1|172
1640899800000|2021-12-30 21:30:00|63766.4|63746.4|63762.4|63742.4|63767.4|63747.4|63761.5|63741.5|206
1640900100000|2021-12-30 21:35:00|63762.3|63742.3|63763.1|63743.1|63764.3|63744.3|63761.8|63741.8|205
1640900400000|2021-12-30 21:40:00|63763|63743|63764.6|63744.6|63765|63745|63761.9|63741.9|182
1640900700000|2021-12-30 21:45:00|63764.7|63744.7|63765.1|63745.1|63766.2|63746.2|63763.6|63743.6|141
1640901000000|2021-12-30 21:50:00|63765.4|63745.4|63765.7|63745.7|63766.4|63746.4|63761.1|63741.1|159
1640901300000|2021-12-30 21:55:00|63765.9|63745.9|63771.9|63751.9|63771.9|63751.9|63761.3|63741.3|227
1640901600000|2021-12-30 22:00:00|63772.2|63752.2|63792.8|63753.3|63797.8|63754.8|63770.9|63743.7|77
1640901900000|2021-12-30 22:05:00|63790.9|63754.6|63791.6|63750.7|63799|63755.3|63789.7|63744.1|80
1640902200000|2021-12-30 22:10:00|63790.7|63753.2|63792.8|63751|63802.4|63753.6|63787.8|63746.9|89
1640902500000|2021-12-30 22:15:00|63796.3|63747|63801|63749|63807.9|63752.9|63790.7|63738.4|114
1640902800000|2021-12-30 22:20:00|63801.3|63748.5|63796.5|63749|63808.1|63752.1|63789.9|63741|102
1640903100000|2021-12-30 22:25:00|63798.8|63747.1|63801|63749|63804.9|63755.7|63792|63740.3|182
1640903400000|2021-12-30 22:30:00|63799.5|63749.2|63793.5|63750.4|63802.8|63761.4|63790.2|63741.1|223
1640903700000|2021-12-30 22:35:00|63793.4|63745.8|63794|63756.4|63801.5|63762.2|63787.7|63743.7|174
1640904000000|2021-12-30 22:40:00|63788|63752.8|63795.2|63756.8|63800.2|63766.1|63783.9|63747.5|106
1640904300000|2021-12-30 22:45:00|63792|63754.6|63794.7|63757.9|63796.3|63760|63788.5|63746.8|183
1640904600000|2021-12-30 22:50:00|63794.1|63757.7|63795.1|63751.6|63817.3|63760.1|63790|63745.3|285
1640904900000|2021-12-30 22:55:00|63795.4|63752|63799.8|63746.7|63800.9|63761.7|63789.7|63743.5|305
1640905200000|2021-12-30 23:00:00|63794.3|63752.7|63792.7|63744.3|63801.2|63756.6|63788.2|63740.6|399
1640905500000|2021-12-30 23:05:00|63792.9|63744.4|63789.2|63746.4|63798.3|63749|63787.7|63740.1|254
1640905800000|2021-12-30 23:10:00|63792.2|63743.6|63789.2|63746.8|63795.5|63757.6|63786.6|63742|234
1640906100000|2021-12-30 23:15:00|63789.6|63751|63784.2|63764.2|63794.6|63764.2|63783.9|63742.2|177
1640906400000|2021-12-30 23:20:00|63784.3|63764.3|63785.7|63748.5|63804|63764.3|63781.7|63742.1|205
1640906700000|2021-12-30 23:25:00|63785.5|63748.4|63783.6|63745|63790.8|63756|63773.6|63741.9|185
1640907000000|2021-12-30 23:30:00|63783.5|63744.7|63793.6|63754.5|63799.4|63777.5|63775.2|63743.8|285
1640907300000|2021-12-30 23:35:00|63795.2|63754.4|63795.1|63753.4|63800.2|63757.3|63789.7|63750.7|401
1640907600000|2021-12-30 23:40:00|63793.2|63755.8|63792.3|63753.4|63797.8|63758.6|63788.6|63746.2|390
1640907900000|2021-12-30 23:45:00|63791.5|63753.8|63780.4|63760.4|63797|63762.6|63780.4|63749.4|288
1640908200000|2021-12-30 23:50:00|63787.9|63754.2|63782.9|63762.9|63798.5|63763.1|63780.3|63747.9|239
1640908500000|2021-12-30 23:55:00|63782.7|63762.7|63787.5|63755.7|63797|63762.7|63780.5|63751.6|266
1640908800000|2021-12-31 00:00:00|63788.9|63754.1|63789.1|63754.1|63796.5|63764.2|63778.6|63752.7|280
1640909100000|2021-12-31 00:05:00|63789.2|63754.3|63787.3|63753.8|63790.5|63761.5|63777.8|63750.4|316
1640909400000|2021-12-31 00:10:00|63787.2|63753.6|63786.9|63751|63790.9|63760.7|63777.5|63748.9|281
1640909700000|2021-12-31 00:15:00|63786.6|63751.3|63784.9|63754.1|63790.2|63762.3|63777.2|63747.8|282
1640910000000|2021-12-31 00:20:00|63786.5|63753.5|63782|63762|63792.2|63764.3|63777.7|63751.2|309
1640910300000|2021-12-31 00:25:00|63781.7|63761.7|63779.9|63759.9|63784.3|63764.3|63778.7|63758.7|289
1640910600000|2021-12-31 00:30:00|63779.8|63759.8|63780.4|63760.4|63786.6|63762|63778.4|63756.3|261
1640910900000|2021-12-31 00:35:00|63780.6|63760.6|63785.1|63765.1|63785.1|63765.1|63778.8|63758.8|279
1640911200000|2021-12-31 00:40:00|63784.2|63764.2|63784.3|63764.3|63784.5|63764.5|63782.1|63762.1|207
1640911500000|2021-12-31 00:45:00|63784.1|63764.1|63784.3|63764.3|63786.4|63766.4|63781.8|63761.8|186
1640911800000|2021-12-31 00:50:00|63784.7|63764.7|63797.9|63777.9|63798.3|63778.3|63784.4|63764.4|334
1640912100000|2021-12-31 00:55:00|63797.3|63777.3|63783.9|63763.9|63800.4|63780.4|63783.4|63763.4|396
1640912400000|2021-12-31 01:00:00|63782.7|63762.7|63783|63763|63788.8|63768.8|63778.5|63758.5|532
1640912700000|2021-12-31 01:05:00|63783.1|63763.1|63790|63770|63790.5|63774.3|63782.3|63762.3|364
1640913000000|2021-12-31 01:10:00|63789.9|63769.9|63790.1|63770.1|63794.5|63774.5|63784|63764|469
1640913300000|2021-12-31 01:15:00|63790.7|63770.7|63792|63772|63795|63775|63786.3|63766.3|592
1640913600000|2021-12-31 01:20:00|63792.2|63772.2|63789.6|63769.6|63793.3|63773.3|63787.5|63767.5|451
1640913900000|2021-12-31 01:25:00|63789.9|63769.9|63785.8|63765.8|63798.1|63778.1|63784.3|63764.3|463
1640914200000|2021-12-31 01:30:00|63785.9|63765.9|63772.9|63752.9|63785.9|63765.9|63767.6|63747.6|619
1640914500000|2021-12-31 01:35:00|63772.7|63752.7|63753.5|63733.5|63772.7|63752.7|63753.3|63733.3|641
1640914800000|2021-12-31 01:40:00|63753.7|63733.7|63753.6|63733.6|63755.9|63735.9|63752.9|63732.9|442
1640915100000|2021-12-31 01:45:00|63753.3|63733.3|63758.9|63738.9|63759.6|63739.6|63751.4|63731.4|371
1640915400000|2021-12-31 01:50:00|63759.1|63739.1|63762.9|63742.9|63765.8|63748.1|63755.2|63738.7|384
1640915700000|2021-12-31 01:55:00|63763|63743|63759.4|63739.4|63764.6|63745.7|63755.4|63737.6|695
1640916000000|2021-12-31 02:00:00|63759.3|63739.3|63778.2|63758.2|63781.9|63761.9|63755.2|63735.2|744
1640916300000|2021-12-31 02:05:00|63776.2|63756.2|63787.4|63767.4|63788.7|63768.7|63774.8|63754.8|606
1640916600000|2021-12-31 02:10:00|63787.3|63767.3|63779.9|63759.9|63788.3|63768.3|63778.1|63758.1|466
1640916900000|2021-12-31 02:15:00|63780|63760|63773.3|63753.3|63780.8|63763.6|63768.1|63752.2|374
1640917200000|2021-12-31 02:20:00|63773.2|63753.2|63771.6|63751.6|63775.1|63758.7|63766|63747.2|413
1640917500000|2021-12-31 02:25:00|63771.9|63751.9|63771.6|63751.6|63773.5|63758|63767|63750.6|352
1640917800000|2021-12-31 02:30:00|63771.7|63751.7|63767.6|63747.6|63772.4|63752.4|63766.9|63746.9|390
1640918100000|2021-12-31 02:35:00|63767.5|63747.5|63764.2|63744.2|63769.4|63749.4|63757.1|63740.6|500
1640918400000|2021-12-31 02:40:00|63764.1|63744.1|63761.9|63741.9|63767.6|63747.6|63760.5|63740.5|443
1640918700000|2021-12-31 02:45:00|63762|63742|63762.9|63742.9|63769|63749|63761|63741|539
1640919000000|2021-12-31 02:50:00|63762.8|63742.8|63760.1|63740.1|63763.3|63743.5|63753.3|63737|335
1640919300000|2021-12-31 02:55:00|63760|63740|63751.1|63741.1|63762.7|63746.4|63749.5|63734.2|520
1640919600000|2021-12-31 03:00:00|63750.8|63740.8|63748.5|63738.5|63755.9|63741.6|63747.4|63735.9|408
1640919900000|2021-12-31 03:05:00|63748.4|63738.4|63753.8|63743.8|63759.3|63744.4|63748.1|63734.5|394
1640920200000|2021-12-31 03:10:00|63754.3|63744.3|63762.6|63742.6|63767.6|63749.6|63753.6|63738.7|501
1640920500000|2021-12-31 03:15:00|63762.7|63742.7|63757.2|63737.2|63765.3|63749.4|63752.1|63735.5|457
1640920800000|2021-12-31 03:20:00|63757|63737|63760.5|63740.5|63762|63746.3|63755.1|63735.1|425
1640921100000|2021-12-31 03:25:00|63760.4|63740.4|63760.9|63740.9|63762|63745.7|63753.5|63738.6|365
1640921400000|2021-12-31 03:30:00|63760.7|63740.7|63754.7|63744.7|63760.9|63746|63752.6|63738.5|332
1640921700000|2021-12-31 03:35:00|63754.5|63744.5|63754.8|63744.8|63763.1|63747.8|63753.7|63739.4|325
1640922000000|2021-12-31 03:40:00|63754.7|63744.7|63761.1|63751.1|63766.6|63751.6|63754.1|63739.4|301
1640922300000|2021-12-31 03:45:00|63761|63751|63759.4|63749.4|63767|63752.2|63758.4|63744|292
1640922600000|2021-12-31 03:50:00|63759.5|63749.5|63758.6|63738.6|63763.8|63750.3|63756.9|63737.2|315
1640922900000|2021-12-31 03:55:00|63759|63739|63751.2|63741.2|63759|63743.4|63750.7|63734|318
1640923200000|2021-12-31 04:00:00|63755.7|63735.7|63755.5|63735.5|63758.3|63742.9|63750.9|63735.3|284
1640923500000|2021-12-31 04:05:00|63755.7|63735.7|63755.8|63735.8|63756.6|63741.1|63750.4|63731.5|311
1640923800000|2021-12-31 04:10:00|63755.6|63735.6|63752.7|63732.7|63756.4|63739.3|63747.4|63731.1|284
1640924100000|2021-12-31 04:15:00|63752.8|63732.8|63756.5|63736.5|63758.1|63740.9|63750.4|63731.7|366
1640924400000|2021-12-31 04:20:00|63756.7|63736.7|63760.2|63740.2|63763|63745|63753.1|63735.7|384
1640924700000|2021-12-31 04:25:00|63760.3|63740.3|63761.3|63741.3|63761.9|63741.9|63760.1|63740.1|232
1640925000000|2021-12-31 04:30:00|63761.1|63741.1|63765.3|63745.3|63766.7|63746.7|63761.1|63741.1|286
1640925300000|2021-12-31 04:35:00|63765.2|63745.2|63763.6|63743.6|63770.5|63751.4|63759|63743.3|298
1640925600000|2021-12-31 04:40:00|63763.7|63743.7|63762.1|63742.1|63763.8|63743.8|63761.5|63741.5|214
1640925900000|2021-12-31 04:45:00|63762.3|63742.3|63761.5|63741.5|63763.1|63743.1|63761.3|63741.3|218
1640926200000|2021-12-31 04:50:00|63761.6|63741.6|63755.2|63745.2|63762.2|63745.3|63755.2|63739.4|242
1640926500000|2021-12-31 04:55:00|63759.8|63739.8|63759|63739|63760.9|63745.2|63754.4|63738.8|181
1640926800000|2021-12-31 05:00:00|63758.8|63738.8|63757.7|63737.7|63759.7|63743.6|63752|63736.9|219
1640927100000|2021-12-31 05:05:00|63757.5|63737.5|63757.3|63737.3|63758.1|63742.5|63752|63736.9|198
1640927400000|2021-12-31 05:10:00|63757|63737|63752|63742|63757.7|63742.6|63751.6|63736.4|224
1640927700000|2021-12-31 05:15:00|63752.1|63742.1|63752.8|63732.8|63757.2|63742.6|63747.8|63732.5|262
1640928000000|2021-12-31 05:20:00|63752.6|63732.6|63746.4|63736.4|63752.9|63736.9|63746|63730.7|184
1640928300000|2021-12-31 05:25:00|63751.6|63731.6|63744.6|63734.6|63751.7|63735.3|63744.3|63728.1|216
1640928600000|2021-12-31 05:30:00|63744.5|63734.5|63757|63737|63757.6|63740.8|63744.5|63729.1|367
1640928900000|2021-12-31 05:35:00|63756.9|63736.9|63747.3|63737.3|63757|63739.6|63747.2|63732.1|311
1640929200000|2021-12-31 05:40:00|63747.4|63737.4|63746.3|63736.3|63753.2|63737.6|63745.7|63730.4|237
1640929500000|2021-12-31 05:45:00|63746.4|63736.4|63750.3|63730.3|63752.2|63736.9|63745.3|63730|202
1640929800000|2021-12-31 05:50:00|63750.2|63730.2|63734.1|63714.1|63752.3|63736.8|63731.6|63713.7|481
1640930100000|2021-12-31 05:55:00|63734|63714|63715.3|63695.3|63739.7|63724.2|63706.3|63689.8|720
1640930400000|2021-12-31 06:00:00|63715.2|63695.2|63728.1|63708.1|63733.3|63718.3|63709.7|63694.3|504
1640930700000|2021-12-31 06:05:00|63727.9|63707.9|63727.8|63707.8|63728.2|63712.6|63720|63705.9|364
1640931000000|2021-12-31 06:10:00|63727.9|63707.9|63740.7|63720.7|63742.2|63722.2|63720.9|63705.3|414
1640931300000|2021-12-31 06:15:00|63740.6|63720.6|63746.9|63726.9|63747.9|63732.2|63739.7|63719.7|394
1640931600000|2021-12-31 06:20:00|63746.8|63726.8|63744.5|63724.5|63749.4|63729.5|63736.3|63720.6|330
1640931900000|2021-12-31 06:25:00|63744.6|63724.6|63732.4|63722.4|63745.5|63729.8|63731.7|63716.2|297
1640932200000|2021-12-31 06:30:00|63732.3|63722.3|63732.2|63722.2|63740.1|63724.5|63729.4|63714.9|381
1640932500000|2021-12-31 06:35:00|63732.3|63722.3|63742.7|63732.7|63748.2|63733.3|63730.7|63715.7|279
1640932800000|2021-12-31 06:40:00|63742.6|63732.6|63738.5|63728.5|63747.6|63732.8|63735.1|63720.4|342
1640933100000|2021-12-31 06:45:00|63738.6|63728.6|63736.7|63726.7|63743.7|63729.8|63735.3|63720.5|427
1640933400000|2021-12-31 06:50:00|63741.9|63721.9|63743.9|63733.9|63748.8|63733.9|63736.3|63721.8|425
1640933700000|2021-12-31 06:55:00|63743.7|63733.7|63730.1|63710.1|63747.8|63733.9|63724.1|63709.8|622
1640934000000|2021-12-31 07:00:00|63729.9|63709.9|63738.5|63718.5|63744.6|63724.7|63723.5|63708.7|544
1640934300000|2021-12-31 07:05:00|63738.2|63718.2|63725.8|63715.8|63738.2|63723.2|63723.9|63709.3|405
1640934600000|2021-12-31 07:10:00|63725.9|63715.9|63730|63720|63736|63720.7|63724.9|63709.7|331
1640934900000|2021-12-31 07:15:00|63729.9|63719.9|63737.1|63717.1|63739|63723.8|63729.9|63714.8|374
1640935200000|2021-12-31 07:20:00|63737|63717|63716.1|63706.1|63737.4|63722|63714.4|63700|427
1640935500000|2021-12-31 07:25:00|63716|63706|63717.9|63707.9|63729.1|63714|63716|63701.2|515
1640935800000|2021-12-31 07:30:00|63717.8|63707.8|63723.9|63713.9|63729.7|63714.5|63714|63698.7|441
1640936100000|2021-12-31 07:35:00|63723.8|63713.8|63725|63715|63733.1|63718.3|63722.4|63707.2|365
1640936400000|2021-12-31 07:40:00|63724.9|63714.9|63728.3|63708.3|63730.2|63715.2|63717.7|63704.3|341
1640936700000|2021-12-31 07:45:00|63723.2|63713.2|63725.6|63705.6|63729|63713.5|63720.4|63705.6|307
1640937000000|2021-12-31 07:50:00|63720.6|63710.6|63727.7|63707.7|63729.7|63714.9|63720.1|63704.9|368
1640937300000|2021-12-31 07:55:00|63722.8|63712.8|63739.6|63729.6|63745.2|63729.8|63722.6|63707.8|466
1640937600000|2021-12-31 08:00:00|63740|63730|63735.7|63715.7|63745.2|63730.3|63730.7|63715.3|555
1640937900000|2021-12-31 08:05:00|63735.9|63715.9|63741.4|63721.4|63743.5|63727.5|63730.6|63715.7|525
1640938200000|2021-12-31 08:10:00|63741.3|63721.3|63739.8|63719.8|63742.5|63727.1|63735.9|63719.7|407
1640938500000|2021-12-31 08:15:00|63739.9|63719.9|63731.5|63711.5|63741.6|63726.8|63731.4|63711.4|544
1640938800000|2021-12-31 08:20:00|63731.4|63711.4|63713.9|63693.9|63738.2|63721.2|63704.5|63688.4|589
1640939100000|2021-12-31 08:25:00|63713.7|63693.7|63715.5|63695.5|63732|63714.7|63705.8|63689.1|561
1640939400000|2021-12-31 08:30:00|63716|63696|63658|63638|63716.2|63696.2|63648.7|63628.7|724
1640939700000|2021-12-31 08:35:00|63657.8|63637.8|63662.1|63642.1|63666.2|63646.2|63651.7|63635.4|396
1640940000000|2021-12-31 08:40:00|63662.2|63642.2|63636.8|63616.8|63664.5|63644.5|63631.6|63611.6|491
1640940300000|2021-12-31 08:45:00|63636.7|63616.7|63594.6|63574.6|63636.8|63616.8|63594.5|63574.5|610
1640940600000|2021-12-31 08:50:00|63594.7|63574.7|63594.4|63574.4|63600.8|63580.8|63578.5|63558.5|552
1640940900000|2021-12-31 08:55:00|63595.2|63575.2|63588.5|63568.5|63601.3|63581.3|63580.7|63565.2|546
1640941200000|2021-12-31 09:00:00|63588.4|63568.4|63597.1|63577.1|63602.4|63582.4|63588.4|63568.4|473
1640941500000|2021-12-31 09:05:00|63597|63577|63593|63573|63597.7|63578.9|63585.8|63570.4|324
1640941800000|2021-12-31 09:10:00|63592.9|63572.9|63568.1|63548.1|63593.4|63573.4|63567.1|63547.1|458
1640942100000|2021-12-31 09:15:00|63568.2|63548.2|63559.3|63539.3|63569.4|63549.4|63547|63527|574
1640942400000|2021-12-31 09:20:00|63559.4|63539.4|63534.4|63514.4|63559.5|63539.5|63532.9|63512.9|473
1640942700000|2021-12-31 09:25:00|63534.7|63514.7|63535.1|63515.1|63541.6|63521.6|63515.3|63495.3|553
1640943000000|2021-12-31 09:30:00|63534.8|63514.8|63554.8|63534.8|63560.8|63544.9|63534.4|63514.4|610
1640943300000|2021-12-31 09:35:00|63554.7|63534.7|63550.2|63530.2|63555.1|63535.1|63535.4|63515.4|581
1640943600000|2021-12-31 09:40:00|63550.4|63530.4|63547|63527|63556.5|63536.5|63545.1|63525.7|488
1640943900000|2021-12-31 09:45:00|63547.4|63527.4|63541.3|63521.3|63556.8|63536.8|63533|63513|501
1640944200000|2021-12-31 09:50:00|63541.2|63521.2|63519.3|63499.3|63545.1|63529.6|63519.3|63499.3|566
1640944500000|2021-12-31 09:55:00|63519.5|63499.5|63525.2|63505.2|63530.1|63510.1|63515.7|63497.2|550
1640944800000|2021-12-31 10:00:00|63525.1|63505.1|63523.3|63503.3|63528.3|63508.3|63516.9|63496.9|556
1640945100000|2021-12-31 10:05:00|63523.1|63503.1|63499.7|63479.7|63523.1|63503.1|63478.7|63458.7|502
1640945400000|2021-12-31 10:10:00|63499.8|63479.8|63485.8|63465.8|63499.9|63479.9|63483.1|63463.1|433
1640945700000|2021-12-31 10:15:00|63485.5|63465.5|63470.4|63450.4|63490.1|63470.1|63463.5|63443.5|562
1640946000000|2021-12-31 10:20:00|63470.3|63450.3|63445.1|63425.1|63470.3|63450.3|63444.1|63424.1|560
1640946300000|2021-12-31 10:25:00|63444.6|63424.6|63391.9|63371.9|63449.8|63429.8|63391|63371|684
1640946600000|2021-12-31 10:30:00|63391.8|63371.8|63428.7|63408.7|63430.1|63410.1|63388.5|63368.5|605
1640946900000|2021-12-31 10:35:00|63429.1|63409.1|63448.7|63428.7|63450.8|63430.8|63427.4|63407.4|477
1640947200000|2021-12-31 10:40:00|63449|63429|63515.7|63495.7|63570.7|63550.7|63449|63429|725
1640947500000|2021-12-31 10:45:00|63515.9|63495.9|63527|63507|63529.9|63509.9|63515.4|63495.4|376
1640947800000|2021-12-31 10:50:00|63527.1|63507.1|63524.2|63504.2|63527.2|63507.2|63517.1|63497.1|345
1640948100000|2021-12-31 10:55:00|63523.7|63503.7|63532.3|63512.3|63533.4|63513.4|63516.7|63496.7|374
1640948400000|2021-12-31 11:00:00|63532.4|63512.4|63548.6|63528.6|63549.6|63529.6|63519.9|63499.9|456
1640948700000|2021-12-31 11:05:00|63548.8|63528.8|63558.5|63538.5|63560.2|63540.2|63548.5|63528.5|371
1640949000000|2021-12-31 11:10:00|63558.6|63538.6|63539.6|63519.6|63558.7|63538.7|63533.6|63513.6|461
1640949300000|2021-12-31 11:15:00|63539.7|63519.7|63536|63516|63541.6|63521.6|63524.9|63504.9|358
1640949600000|2021-12-31 11:20:00|63536.1|63516.1|63526.3|63506.3|63538.1|63518.1|63520.1|63500.1|455
1640949900000|2021-12-31 11:25:00|63526|63506|63534.8|63514.8|63535.9|63515.9|63524.5|63504.5|404
1640950200000|2021-12-31 11:30:00|63534.7|63514.7|63520.2|63500.2|63535|63515.5|63515.2|63498.6|391
1640950500000|2021-12-31 11:35:00|63520.3|63500.3|63516.6|63496.6|63521.7|63503.3|63507.2|63491.2|492
1640950800000|2021-12-31 11:40:00|63516.7|63496.7|63506.8|63496.8|63517.1|63497.4|63498.8|63481.3|421
1640951100000|2021-12-31 11:45:00|63506.9|63496.9|63512.4|63492.4|63518.5|63498.5|63506.4|63489|405
1640951400000|2021-12-31 11:50:00|63512.6|63492.6|63538.1|63518.1|63542.3|63522.3|63510.7|63490.7|461
1640951700000|2021-12-31 11:55:00|63538|63518|63522.6|63502.6|63538.8|63519.7|63521.9|63501.9|449
1640952000000|2021-12-31 12:00:00|63523.1|63503.1|63546.6|63526.6|63547.1|63527.1|63520.8|63500.8|510
1640952300000|2021-12-31 12:05:00|63546.7|63526.7|63553.8|63533.8|63554.4|63534.4|63543.4|63526.4|409
1640952600000|2021-12-31 12:10:00|63553.2|63533.2|63563.9|63543.9|63565.9|63545.9|63550.4|63530.4|557
1640952900000|2021-12-31 12:15:00|63563.8|63543.8|63560.9|63540.9|63566.9|63546.9|63554.9|63534.9|474
1640953200000|2021-12-31 12:20:00|63560.6|63540.6|63562.1|63542.1|63567|63547|63557.1|63537.1|414
1640953500000|2021-12-31 12:25:00|63562.2|63542.2|63561.7|63541.7|63577|63557|63561.1|63541.1|617
1640953800000|2021-12-31 12:30:00|63561.5|63541.5|63561|63541|63566.7|63546.7|63560|63540|376
1640954100000|2021-12-31 12:35:00|63561.1|63541.1|63562.1|63542.1|63568|63549|63558.6|63538.6|587
1640954400000|2021-12-31 12:40:00|63562|63542|63562.2|63542.2|63563.9|63547.9|63554.7|63537.5|460
1640954700000|2021-12-31 12:45:00|63561.9|63541.9|63568.5|63548.5|63569.4|63549.4|63561|63541|402
1640955000000|2021-12-31 12:50:00|63568.3|63548.3|63590.3|63570.3|63590.8|63571.8|63568.2|63548.3|497
1640955300000|2021-12-31 12:55:00|63590|63570|63614.3|63594.3|63631.4|63611.4|63589.6|63569.6|681
1640955600000|2021-12-31 13:00:00|63614.4|63594.4|63589.7|63569.7|63618.6|63598.6|63588.6|63568.6|583
1640955900000|2021-12-31 13:05:00|63590.3|63570.3|63576.2|63556.2|63592.6|63572.6|63572.8|63552.8|577
1640956200000|2021-12-31 13:10:00|63576.3|63556.3|63574.2|63554.2|63581.6|63561.6|63565.3|63545.3|580
1640956500000|2021-12-31 13:15:00|63573.8|63553.8|63565.3|63545.3|63578.2|63558.2|63565.2|63545.2|580
1640956800000|2021-12-31 13:20:00|63565.4|63545.4|63559.5|63539.5|63569.1|63549.1|63558.9|63538.9|538
1640957100000|2021-12-31 13:25:00|63559.2|63539.2|63534.5|63514.5|63559.9|63539.9|63534.2|63514.2|488
1640957400000|2021-12-31 13:30:00|63534|63514|63544.2|63524.2|63545.7|63525.7|63534|63514|530
1640957700000|2021-12-31 13:35:00|63544.4|63524.4|63545.5|63525.5|63549.7|63529.7|63540.3|63520.3|500
1640958000000|2021-12-31 13:40:00|63545.3|63525.3|63540.8|63520.8|63546.2|63526.2|63533.8|63513.8|568
1640958300000|2021-12-31 13:45:00|63540.9|63520.9|63557.1|63537.1|63563.2|63543.2|63539.7|63519.7|635
1640958600000|2021-12-31 13:50:00|63557|63537|63558.3|63538.3|63559.9|63542.8|63552.6|63536.3|459
1640958900000|2021-12-31 13:55:00|63557.6|63537.6|63562.2|63542.2|63563.4|63543.4|63553.3|63533.3|524
1640959200000|2021-12-31 14:00:00|63562.3|63542.3|63562.9|63542.9|63571.7|63551.7|63553.5|63533.5|705
1640959500000|2021-12-31 14:05:00|63562.8|63542.8|63566.9|63546.9|63567.8|63547.8|63557.2|63537.2|546
1640959800000|2021-12-31 14:10:00|63566.8|63546.8|63586.7|63566.7|63591.4|63571.4|63564.8|63544.8|512
1640960100000|2021-12-31 14:15:00|63586.6|63566.6|63584.5|63564.5|63588.4|63568.4|63583.9|63563.9|431
1640960400000|2021-12-31 14:20:00|63584.9|63564.9|63593.8|63573.8|63594.6|63574.6|63583.8|63563.8|466
1640960700000|2021-12-31 14:25:00|63594.1|63574.1|63601.7|63581.7|63604.9|63584.9|63593.6|63573.6|462
1640961000000|2021-12-31 14:30:00|63600.7|63580.7|63603.2|63583.2|63604.9|63584.9|63593.9|63573.9|595
1640961300000|2021-12-31 14:35:00|63602.9|63582.9|63607.6|63587.6|63612|63592|63602.7|63582.7|610
1640961600000|2021-12-31 14:40:00|63607.7|63587.7|63603.7|63583.7|63608.3|63588.3|63602.8|63582.8|645
1640961900000|2021-12-31 14:45:00|63603.8|63583.8|63595.9|63575.9|63603.8|63583.8|63595.7|63575.7|615
1640962200000|2021-12-31 14:50:00|63595.8|63575.8|63603.7|63583.7|63604.7|63584.7|63595|63575|554
1640962500000|2021-12-31 14:55:00|63603|63583|63591.2|63571.2|63603.6|63583.6|63573.7|63553.7|723
1640962800000|2021-12-31 15:00:00|63590.1|63570.1|63592.2|63572.2|63604.2|63584.2|63585.4|63565.4|717
1640963100000|2021-12-31 15:05:00|63592|63572|63591.6|63571.6|63595.3|63575.3|63584.1|63564.1|609
1640963400000|2021-12-31 15:10:00|63591.7|63571.7|63606.9|63586.9|63607.9|63587.9|63588.7|63568.7|496
1640963700000|2021-12-31 15:15:00|63606.8|63586.8|63611.9|63591.9|63613.2|63595.9|63605.4|63585.4|485
1640964000000|2021-12-31 15:20:00|63611.4|63591.4|63610.6|63590.6|63613.6|63593.6|63609.7|63589.7|389
1640964300000|2021-12-31 15:25:00|63611.1|63591.1|63607.7|63587.7|63611.8|63591.8|63607.1|63587.1|453
1640964600000|2021-12-31 15:30:00|63607.4|63587.4|63620.2|63600.2|63621.5|63601.5|63606.8|63586.8|576
1640964900000|2021-12-31 15:35:00|63620|63600|63631.3|63611.3|63632.5|63612.5|63618.4|63598.4|518
1640965200000|2021-12-31 15:40:00|63631.5|63611.5|63620.2|63600.2|63632.5|63612.5|63619.7|63599.7|561
1640965500000|2021-12-31 15:45:00|63620.4|63600.4|63625|63605|63630.4|63610.4|63617.8|63597.8|601
1640965800000|2021-12-31 15:50:00|63625.2|63605.2|63623.4|63603.4|63628.7|63608.7|63622.2|63602.2|606
1640966100000|2021-12-31 15:55:00|63622.8|63602.8|63604.5|63584.5|63623.5|63603.5|63596.6|63576.6|812
1640966400000|2021-12-31 16:00:00|63602|63582|63609.2|63589.2|63609.3|63589.3|63585.6|63565.6|781
1640966700000|2021-12-31 16:05:00|63609.3|63589.3|63600.8|63580.8|63611.5|63594.9|63594.9|63574.9|452
1640967000000|2021-12-31 16:10:00|63601|63581|63609.1|63589.1|63610.3|63590.3|63599.8|63579.8|525
1640967300000|2021-12-31 16:15:00|63609.2|63589.2|63610|63590|63611.8|63591.8|63607.6|63587.6|433
1640967600000|2021-12-31 16:20:00|63609.9|63589.9|63606.4|63586.4|63611.5|63591.5|63605.8|63585.8|399
1640967900000|2021-12-31 16:25:00|63606.5|63586.5|63606.8|63586.8|63608.3|63588.3|63605.7|63585.7|284
1640968200000|2021-12-31 16:30:00|63606.9|63586.9|63602|63582|63608|63588|63601.2|63581.2|330
1640968500000|2021-12-31 16:35:00|63602.1|63582.1|63602.5|63582.5|63603.6|63583.6|63599.6|63579.6|350
1640968800000|2021-12-31 16:40:00|63602.2|63582.2|63590.4|63570.4|63602.6|63582.6|63590.4|63570.4|338
1640969100000|2021-12-31 16:45:00|63590.3|63570.3|63610.4|63590.4|63610.8|63590.8|63584.7|63564.7|476
1640969400000|2021-12-31 16:50:00|63610.5|63590.5|63610.4|63590.4|63611.4|63591.4|63608.4|63588.4|317
1640969700000|2021-12-31 16:55:00|63610.3|63590.3|63608.8|63588.8|63612.8|63596.1|63603.9|63588.4|406
1640970000000|2021-12-31 17:00:00|63609.1|63589.1|63609.8|63589.8|63611.9|63591.9|63609|63589|255
1640970300000|2021-12-31 17:05:00|63609.7|63589.7|63613.2|63593.2|63613.9|63593.9|63609.3|63589.3|224
1640970600000|2021-12-31 17:10:00|63613.3|63593.3|63610.7|63590.7|63613.6|63593.6|63609.9|63589.9|196
1640970900000|2021-12-31 17:15:00|63610.5|63590.5|63610.2|63590.2|63611.9|63591.9|63609.1|63589.1|217
1640971200000|2021-12-31 17:20:00|63610.3|63590.3|63597|63577|63610.3|63590.3|63594.4|63574.4|317
1640971500000|2021-12-31 17:25:00|63596.8|63576.8|63586.2|63566.2|63596.8|63576.8|63581.1|63561.1|410
1640971800000|2021-12-31 17:30:00|63586.1|63566.1|63582.8|63562.8|63586.4|63566.4|63579.8|63559.8|410
1640972100000|2021-12-31 17:35:00|63582.6|63562.6|63586.4|63566.4|63588.3|63568.3|63579.9|63559.9|354
1640972400000|2021-12-31 17:40:00|63586.3|63566.3|63583.7|63563.7|63586.8|63566.8|63582.3|63562.3|308
1640972700000|2021-12-31 17:45:00|63583.6|63563.6|63580.9|63560.9|63585.2|63565.2|63580.6|63560.6|236
1640973000000|2021-12-31 17:50:00|63580|63560|63589.5|63569.5|63589.9|63569.9|63580|63560|228
1640973300000|2021-12-31 17:55:00|63589.6|63569.6|63580.7|63560.7|63591.8|63571.8|63580.7|63560.7|457
1640973600000|2021-12-31 18:00:00|63580.8|63560.8|63587.7|63567.7|63592.5|63572.5|63580.4|63560.4|375
1640973900000|2021-12-31 18:05:00|63587.8|63567.8|63607.1|63587.1|63607.7|63587.7|63586.6|63566.6|308
1640974200000|2021-12-31 18:10:00|63606.9|63586.9|63604.5|63584.5|63608.5|63588.5|63604.5|63584.5|239
1640974500000|2021-12-31 18:15:00|63604.6|63584.6|63609|63589|63609.3|63593.3|63600.4|63581.7|325
1640974800000|2021-12-31 18:20:00|63609.1|63589.1|63607.4|63587.4|63609.9|63589.9|63603.1|63583.1|336
1640975100000|2021-12-31 18:25:00|63607.5|63587.5|63603.7|63583.7|63611|63591|63602.1|63582.1|350
1640975400000|2021-12-31 18:30:00|63602.7|63582.7|63608.8|63588.8|63611.4|63591.4|63602.7|63582.7|339
1640975700000|2021-12-31 18:35:00|63608.9|63588.9|63610.9|63590.9|63612.1|63592.1|63605.6|63585.6|251
1640976000000|2021-12-31 18:40:00|63610.8|63590.8|63612.2|63592.2|63616.2|63596.2|63610.3|63590.3|256
1640976300000|2021-12-31 18:45:00|63612.1|63592.1|63614.6|63594.6|63617.1|63597.1|63609.9|63589.9|275
1640976600000|2021-12-31 18:50:00|63614.8|63594.8|63622.4|63602.4|63626.2|63606.2|63614.8|63594.8|212
1640976900000|2021-12-31 18:55:00|63622.5|63602.5|63625.9|63605.9|63629.7|63609.7|63620.7|63600.7|289
1640977200000|2021-12-31 19:00:00|63625.5|63605.5|63627.1|63607.1|63627.6|63607.6|63621.5|63601.5|262
1640977500000|2021-12-31 19:05:00|63627|63607|63628.6|63608.6|63629.9|63609.9|63626.9|63606.9|201
1640977800000|2021-12-31 19:10:00|63628.7|63608.7|63636.9|63616.9|63636.9|63616.9|63625.7|63605.7|259
1640978100000|2021-12-31 19:15:00|63636.6|63616.6|63636.4|63616.4|63637.9|63617.9|63636.1|63616.1|319
1640978400000|2021-12-31 19:20:00|63636.3|63616.3|63636.3|63616.3|63637.1|63617.1|63631.8|63611.8|222
1640978700000|2021-12-31 19:25:00|63636.4|63616.4|63651.4|63631.4|63654.9|63634.9|63636.4|63616.4|336
1640979000000|2021-12-31 19:30:00|63651.5|63631.5|63656.5|63636.5|63657.5|63637.5|63648.8|63628.8|237
1640979300000|2021-12-31 19:35:00|63656.4|63636.4|63653.7|63633.7|63657.1|63637.1|63653.3|63633.3|201
1640979600000|2021-12-31 19:40:00|63653.8|63633.8|63658.8|63638.8|63659.1|63639.1|63653.3|63633.3|208
1640979900000|2021-12-31 19:45:00|63658.4|63638.4|63658.4|63638.4|63660.2|63640.2|63657.9|63637.9|137
1640980200000|2021-12-31 19:50:00|63658.5|63638.5|63658.5|63638.5|63658.9|63638.9|63656.3|63636.3|157
1640980500000|2021-12-31 19:55:00|63656.6|63636.6|63654.1|63634.1|63659.3|63639.3|63653.4|63633.4|294
1640980800000|2021-12-31 20:00:00|63654|63634|63653.4|63633.4|63654|63634|63652.7|63632.7|202
1640981100000|2021-12-31 20:05:00|63653.3|63633.3|63658.2|63638.2|63658.5|63638.5|63652.8|63632.8|231
1640981400000|2021-12-31 20:10:00|63658.1|63638.1|63658.5|63638.5|63659.4|63639.4|63657.4|63637.4|185
1640981700000|2021-12-31 20:15:00|63658.4|63638.4|63658.1|63638.1|63658.8|63638.8|63657.6|63637.6|142
1640982000000|2021-12-31 20:20:00|63658|63638|63657.7|63637.7|63660.3|63640.3|63657|63637|203
1640982300000|2021-12-31 20:25:00|63657.9|63637.9|63657.8|63637.8|63658.1|63638.1|63655.9|63635.9|156
1640982600000|2021-12-31 20:30:00|63657.6|63637.6|63654.7|63634.7|63658|63638|63654.4|63634.4|248
1640982900000|2021-12-31 20:35:00|63654.8|63634.8|63650.6|63630.6|63656.6|63636.6|63650.3|63630.3|366
1640983200000|2021-12-31 20:40:00|63650.7|63630.7|63648.8|63628.8|63650.7|63630.7|63648.2|63628.2|211
1640983500000|2021-12-31 20:45:00|63648.9|63628.9|63647.8|63627.8|63649.5|63629.5|63646.7|63626.7|298
1640983800000|2021-12-31 20:50:00|63647.1|63627.1|63656.5|63636.5|63661.7|63641.7|63645.3|63625.3|341
1640984100000|2021-12-31 20:55:00|63656.6|63636.6|63663.6|63643.6|63664.3|63644.3|63655.7|63635.7|429
1640984400000|2021-12-31 21:00:00|63663.2|63643.2|63659.9|63639.9|63664.2|63644.2|63655.5|63635.5|314
1640984700000|2021-12-31 21:05:00|63660.4|63640.4|63647.3|63627.3|63662.3|63642.3|63647.3|63627.3|276
1640985000000|2021-12-31 21:10:00|63647.5|63627.5|63649.1|63629.1|63650.1|63630.1|63646.2|63626.2|232
1640985300000|2021-12-31 21:15:00|63649.2|63629.2|63651.5|63631.5|63651.6|63631.6|63649.1|63629.1|151
1640985600000|2021-12-31 21:20:00|63651.4|63631.4|63653.4|63633.4|63654.4|63634.4|63648.3|63628.3|120
1640985900000|2021-12-31 21:25:00|63653.5|63633.5|63662.3|63642.3|63662.9|63642.9|63652.4|63632.4|178
1640986200000|2021-12-31 21:30:00|63662.5|63642.5|63656.6|63636.6|63663|63643|63655.7|63635.7|128
1640986500000|2021-12-31 21:35:00|63656.4|63636.4|63659.1|63639.1|63660.4|63640.4|63656.2|63636.2|91
1640986800000|2021-12-31 21:40:00|63659.6|63639.6|63660.2|63640.2|63660.2|63640.2|63659.1|63639.1|69
1640987100000|2021-12-31 21:45:00|63659.5|63639.5|63659.1|63639.1|63660.1|63640.1|63658.5|63638.5|85
1640987400000|2021-12-31 21:50:00|63659.2|63639.2|63657.7|63637.7|63660.4|63640.4|63655.7|63635.7|173
1640987700000|2021-12-31 21:55:00|63659.6|63639.6|63657.7|63637.7|63664.4|63644.4|63654.2|63634.2|169
1641157200000|2022-01-02 21:00:00|63657.9|63530.9|63657.9|63530.9|63660.1|63533.1|63657.9|63530.9|3
1641157500000|2022-01-02 21:05:00|63636.7|63509.7|63636.7|63509.7|63657.9|63530.9|63636.7|63509.7|4
1641157800000|2022-01-02 21:10:00|63657.9|63530.9|63654.8|63527.8|63657.9|63530.9|63636.7|63509.7|5
1641158100000|2022-01-02 21:15:00|63636.7|63509.7|63657.9|63530.9|63657.9|63530.9|63636.7|63509.7|2
1641158400000|2022-01-02 21:20:00|63636.7|63509.7|63657.9|63530.9|63660.1|63533.1|63636.7|63509.7|6
1641159000000|2022-01-02 21:30:00|63634.5|63507.5|63657.9|63530.9|63657.9|63530.9|63634.5|63507.5|12
1641159300000|2022-01-02 21:35:00|63634.5|63507.5|63634.5|63507.5|63634.5|63507.5|63634.5|63507.5|1
1641159600000|2022-01-02 21:40:00|63657.9|63530.9|63657.9|63530.9|63657.9|63530.9|63634.5|63507.5|4
1641159900000|2022-01-02 21:45:00|63660.1|63533.1|63657.9|63530.9|63660.1|63533.1|63657.9|63530.9|2
1641160200000|2022-01-02 21:50:00|63663.5|63536.5|63663.5|63536.5|63663.5|63536.5|63663.5|63536.5|1
1641160500000|2022-01-02 21:55:00|63654|63527|63654|63527|63654|63527|63654|63527|1
1641160800000|2022-01-02 22:00:00|63625.6|63498.6|63617|63497|63650.5|63530.5|63609.6|63482.6|33
1641161100000|2022-01-02 22:05:00|63625.2|63505.2|63582.7|63462.7|63650.5|63530.5|63562.4|63442.4|100
1641161400000|2022-01-02 22:10:00|63580.6|63460.6|63622.7|63502.7|63623|63503|63563.6|63443.6|103
1641161700000|2022-01-02 22:15:00|63596.3|63476.3|63648|63528|63651.7|63531.7|63588.2|63468.2|132
1641162000000|2022-01-02 22:20:00|63649.1|63529.1|63657.4|63537.4|63662.6|63542.6|63620.9|63500.9|234
1641162300000|2022-01-02 22:25:00|63654.9|63534.9|63638.1|63518.1|63662.6|63542.6|63619.7|63499.7|94
1641162600000|2022-01-02 22:30:00|63642.6|63522.6|63657.5|63537.5|63663.4|63543.4|63606.3|63486.3|267
1641162900000|2022-01-02 22:35:00|63648.1|63528.1|63646.3|63526.3|63664.5|63549.5|63641.1|63521.1|156
1641163200000|2022-01-02 22:40:00|63648.8|63528.8|63648.1|63528.1|63664|63544|63641|63521|164
1641163500000|2022-01-02 22:45:00|63645.5|63525.5|63654.7|63534.7|63666|63546|63636.4|63522.3|88
1641163800000|2022-01-02 22:50:00|63655.6|63535.6|63646.8|63526.8|63666.4|63546.6|63638.5|63522|71
1641164100000|2022-01-02 22:55:00|63638.5|63522|63655.9|63535.9|63667.3|63547.3|63638.5|63522|85
1641164400000|2022-01-02 23:00:00|63653.4|63533.4|63668.2|63586.3|63700|63591.1|63653.4|63533.4|491
1641164700000|2022-01-02 23:05:00|63667.7|63586.7|63660.1|63594.8|63675.9|63608.2|63649.9|63578.9|213
1641165000000|2022-01-02 23:10:00|63659.9|63589.9|63646.6|63581.7|63664.3|63612.7|63632.5|63559.6|285
1641165300000|2022-01-02 23:15:00|63645.5|63581.9|63637.8|63594.4|63652.4|63600.4|63626.7|63563.4|203
1641165600000|2022-01-02 23:20:00|63635.9|63594.1|63639.7|63592.7|63649.7|63596.5|63629.3|63577.3|195
1641165900000|2022-01-02 23:25:00|63638.1|63594.1|63630.2|63594.2|63643.8|63605.2|63625.2|63586.8|187
1641166200000|2022-01-02 23:30:00|63631|63594|63648|63587.8|63651.9|63607.1|63627|63580.9|172
1641166500000|2022-01-02 23:35:00|63644.4|63587.3|63632.3|63601.1|63647.7|63606.6|63626.6|63585.8|153
1641166800000|2022-01-02 23:40:00|63632.9|63600.4|63631.3|63596.8|63653.5|63606.9|63626.7|63581.3|159
1641167100000|2022-01-02 23:45:00|63633.9|63595.5|63635.3|63597.6|63645.1|63604.6|63624.6|63578.2|195
1641167400000|2022-01-02 23:50:00|63633.4|63600.8|63635.1|63594.3|63640.8|63601.5|63628.8|63585.1|197
1641167700000|2022-01-02 23:55:00|63631.8|63595|63635.3|63590.4|63651.8|63597.6|63630.5|63562|288
1641168000000|2022-01-03 00:00:00|63633.3|63591.1|63612.3|63592.3|63637.4|63599.4|63611.7|63583|427
1641168300000|2022-01-03 00:05:00|63612.2|63592.2|63601.9|63581.9|63623.3|63600.5|63595.6|63559|425
1641168600000|2022-01-03 00:10:00|63601.8|63581.8|63613.8|63593.8|63617.9|63597.9|63601.6|63581.6|373
1641168900000|2022-01-03 00:15:00|63613.6|63593.6|63614.9|63594.9|63622.1|63602.1|63610.4|63590.4|495
1641169200000|2022-01-03 00:20:00|63614.8|63594.8|63613.3|63593.3|63621.1|63601.1|63607.7|63587.7|500
1641169500000|2022-01-03 00:25:00|63613.4|63593.4|63560.2|63540.2|63613.4|63593.4|63550.1|63530.1|611
1641169800000|2022-01-03 00:30:00|63560|63540|63556.3|63536.3|63561.6|63541.6|63542.9|63522.9|459
1641170100000|2022-01-03 00:35:00|63556.4|63536.4|63556.4|63536.4|63559.2|63539.2|63554.1|63534.1|349
1641170400000|2022-01-03 00:40:00|63556.5|63536.5|63560|63540|63561.3|63541.3|63554.4|63534.4|320
1641170700000|2022-01-03 00:45:00|63560.1|63540.1|63565.7|63545.7|63569.7|63549.7|63559.4|63539.4|390
1641171000000|2022-01-03 00:50:00|63565.6|63545.6|63562.9|63542.9|63565.7|63545.7|63561.6|63541.6|330
1641171300000|2022-01-03 00:55:00|63562.8|63542.8|63562.4|63542.4|63565.5|63545.5|63560.4|63540.4|351
1641171600000|2022-01-03 01:00:00|63561.8|63541.8|63551.2|63531.2|63564|63546.8|63550.7|63530.7|485
1641171900000|2022-01-03 01:05:00|63551|63531|63549.6|63529.6|63553.2|63538.1|63542.9|63525.1|434
1641172200000|2022-01-03 01:10:00|63549.5|63529.5|63536.6|63516.6|63551.2|63534.9|63536.1|63516.2|343
1641172500000|2022-01-03 01:15:00|63536.7|63516.7|63525.5|63505.5|63538|63518|63525.2|63505.2|474
1641172800000|2022-01-03 01:20:00|63525.6|63505.6|63533.4|63513.4|63538.5|63523.7|63525.6|63505.6|504
1641173100000|2022-01-03 01:25:00|63533.2|63513.2|63539.6|63519.6|63539.9|63519.9|63531.9|63511.9|427
1641173400000|2022-01-03 01:30:00|63540.7|63520.7|63562.3|63542.3|63564.7|63544.7|63538.7|63518.7|628
1641173700000|2022-01-03 01:35:00|63562.1|63542.1|63607.8|63587.8|63615.9|63595.9|63558.2|63540.6|674
1641174000000|2022-01-03 01:40:00|63608.3|63588.3|63637.2|63617.2|63656|63636|63607.4|63587.4|765
1641174300000|2022-01-03 01:45:00|63636.8|63616.8|63629|63609|63646|63626|63627.2|63607.2|631
1641174600000|2022-01-03 01:50:00|63629.1|63609.1|63617.5|63597.5|63629.9|63609.9|63612.1|63593.8|602
1641174900000|2022-01-03 01:55:00|63617.4|63597.4|63608.2|63598.2|63625.2|63607.3|63607.9|63592.2|599
1641175200000|2022-01-03 02:00:00|63608.3|63598.3|63617.4|63597.4|63621.9|63603|63601.4|63586.5|610
1641175500000|2022-01-03 02:05:00|63617.2|63597.2|63645.2|63625.2|63649.5|63631.2|63617.2|63597.2|555
1641175800000|2022-01-03 02:10:00|63645.1|63625.1|63637.5|63627.5|63649.8|63629.8|63634.8|63619.4|466
1641176100000|2022-01-03 02:15:00|63637.4|63627.4|63634.3|63624.3|63644.6|63629.2|63631.7|63617.1|396
1641176400000|2022-01-03 02:20:00|63634.4|63624.4|63639.4|63619.4|63645.7|63630|63631.9|63617|388
1641176700000|2022-01-03 02:25:00|63639.5|63619.5|63627.4|63607.4|63641.3|63625.2|63626.2|63606.9|344
1641177000000|2022-01-03 02:30:00|63627.5|63607.5|63617.2|63607.2|63627.6|63612.4|63617.2|63602|388
1641177300000|2022-01-03 02:35:00|63617.4|63607.4|63631.2|63611.2|63631.7|63616.3|63615.9|63601|459
1641177600000|2022-01-03 02:40:00|63631.1|63611.1|63629.8|63619.8|63634.8|63620.4|63621.7|63606.6|499
1641177900000|2022-01-03 02:45:00|63629.9|63619.9|63634.6|63624.6|63643.5|63625.1|63628.3|63613|382
1641178200000|2022-01-03 02:50:00|63634.8|63624.8|63638.6|63618.6|63641.8|63626.9|63629.1|63614|386
1641178500000|2022-01-03 02:55:00|63638.3|63618.3|63631.8|63621.8|63640|63624|63631.5|63617.5|255
1641178800000|2022-01-03 03:00:00|63631.9|63621.9|63633.6|63613.6|63636|63621.9|63627.1|63612.5|320
1641179100000|2022-01-03 03:05:00|63633.5|63613.5|63624|63614|63636|63621.2|63623.3|63609.1|309
1641179400000|2022-01-03 03:10:00|63624.2|63614.2|63626.2|63616.2|63634.3|63619.3|63624.2|63608.9|236
1641179700000|2022-01-03 03:15:00|63626.1|63616.1|63634.5|63624.5|63635.4|63625.1|63626.1|63614.6|253
1641180000000|2022-01-03 03:20:00|63634.6|63624.6|63625.3|63615.3|63639|63625.5|63624.5|63609.6|396
1641180300000|2022-01-03 03:25:00|63625.4|63615.4|63627.8|63617.8|63634.4|63619|63619.2|63606|379
1641180600000|2022-01-03 03:30:00|63628|63618|63628.7|63618.7|63634.1|63618.9|63625.3|63611|231
1641180900000|2022-01-03 03:35:00|63628.6|63618.6|63628.7|63618.7|63635.5|63619.9|63627.9|63612.9|266
1641181200000|2022-01-03 03:40:00|63628.9|63618.9|63622.1|63612.1|63634.4|63618.9|63621.7|63609.8|333
1641181500000|2022-01-03 03:45:00|63622.2|63612.2|63617|63607|63623.4|63613.4|63616.2|63606.2|323
1641181800000|2022-01-03 03:50:00|63616.9|63606.9|63619.9|63609.9|63624.9|63610.5|63613.5|63599.3|281
1641182100000|2022-01-03 03:55:00|63619.8|63609.8|63622.1|63602.1|63625|63610.1|63616.7|63602|342
1641182400000|2022-01-03 04:00:00|63622.6|63602.6|63620.3|63610.3|63625.8|63611.1|63615.9|63600.7|236
1641182700000|2022-01-03 04:05:00|63620.4|63610.4|63619.9|63609.9|63625.7|63610.9|63619.2|63605.2|247
1641183000000|2022-01-03 04:10:00|63620|63610|63620.1|63610.1|63620.4|63610.4|63619.5|63609.5|169
1641183300000|2022-01-03 04:15:00|63620.2|63610.2|63609.4|63599.4|63620.2|63610.2|63608.1|63593|232
1641183600000|2022-01-03 04:20:00|63609.3|63599.3|63602.3|63592.3|63609.4|63599.4|63601.5|63591.5|270
1641183900000|2022-01-03 04:25:00|63602.1|63592.1|63603.6|63593.6|63609.3|63594.6|63601.1|63588.8|251
1641184200000|2022-01-03 04:30:00|63603.8|63593.8|63603.4|63593.4|63604.7|63594.7|63600.3|63590.3|179
1641184500000|2022-01-03 04:35:00|63603.8|63593.8|63605.5|63585.5|63606.8|63593.9|63599.9|63583.6|282
1641184800000|2022-01-03 04:40:00|63605.6|63585.6|63604.6|63584.6|63607.6|63591.1|63600.1|63583.3|293
1641185100000|2022-01-03 04:45:00|63604.5|63584.5|63615.1|63605.1|63621.4|63606.4|63594.4|63579.7|496
1641185400000|2022-01-03 04:50:00|63614.9|63604.9|63625.7|63615.7|63632.6|63616.1|63614.9|63601.9|424
1641185700000|2022-01-03 04:55:00|63625.6|63615.6|63626.1|63606.1|63632.1|63616.3|63620.8|63605.6|272
1641186000000|2022-01-03 05:00:00|63626|63606|63629.8|63609.8|63630.1|63613.2|63619.7|63605.5|216
1641186300000|2022-01-03 05:05:00|63629.6|63609.6|63630.8|63620.8|63634.8|63622.4|63627.6|63609.6|264
1641186600000|2022-01-03 05:10:00|63630.5|63620.5|63629.6|63619.6|63639|63624.5|63627.6|63612.6|327
1641186900000|2022-01-03 05:15:00|63629.7|63619.7|63632.7|63612.7|63636.9|63621.9|63626.7|63611.8|265
1641187200000|2022-01-03 05:20:00|63633.6|63613.6|63627|63617|63634.4|63618.3|63625.5|63610.4|280
1641187500000|2022-01-03 05:25:00|63626.9|63616.9|63635.9|63615.9|63636|63621|63625.7|63610.6|341
1641187800000|2022-01-03 05:30:00|63635.7|63615.7|63632.4|63612.4|63636|63619.9|63626.7|63611.4|341
1641188100000|2022-01-03 05:35:00|63632.5|63612.5|63628.9|63608.9|63632.5|63616.1|63623.3|63608.6|378
1641188400000|2022-01-03 05:40:00|63628.8|63608.8|63625.8|63605.8|63629|63613.6|63622.3|63605.5|409
1641188700000|2022-01-03 05:45:00|63626|63606|63627|63607|63628.7|63613.5|63622.2|63605.7|354
1641189000000|2022-01-03 05:50:00|63627.1|63607.1|63617.2|63607.2|63628.9|63613.6|63616.9|63603.8|403
1641189300000|2022-01-03 05:55:00|63617.3|63607.3|63611.2|63591.2|63619.4|63607.6|63604.9|63589.6|483
1641189600000|2022-01-03 06:00:00|63611.3|63591.3|63599.3|63589.3|63611.7|63595.9|63598.7|63586.4|325
1641189900000|2022-01-03 06:05:00|63597.5|63587.5|63599.4|63589.4|63601.8|63589.7|63594.4|63579.8|323
1641190200000|2022-01-03 06:10:00|63599.6|63589.6|63597.1|63587.1|63609.7|63597|63595.9|63581.5|350
1641190500000|2022-01-03 06:15:00|63595.9|63585.9|63599.8|63589.8|63607|63595.5|63594.4|63580|346
1641190800000|2022-01-03 06:20:00|63599.5|63589.5|63602.4|63592.4|63607.4|63594.1|63598.7|63586.7|236
1641191100000|2022-01-03 06:25:00|63602.3|63592.3|63598.2|63588.2|63603.5|63593.5|63597.7|63587.7|175
1641191400000|2022-01-03 06:30:00|63598.3|63588.3|63597.8|63587.8|63602.1|63590.4|63593|63582.1|425
1641191700000|2022-01-03 06:35:00|63597.9|63587.9|63610|63600|63616.9|63600.4|63590|63580|384
1641192000000|2022-01-03 06:40:00|63615|63595|63619.2|63609.2|63627.6|63612.4|63612.6|63595|407
1641192300000|2022-01-03 06:45:00|63619.3|63609.3|63614.8|63604.8|63624.9|63609.6|63614.6|63600.2|327
1641192600000|2022-01-03 06:50:00|63614.9|63604.9|63615.2|63605.2|63621.2|63606.8|63614.6|63600.8|231
1641192900000|2022-01-03 06:55:00|63615|63605|63606.5|63596.5|63618.2|63606.7|63606.5|63596.5|407
1641193200000|2022-01-03 07:00:00|63606.8|63596.8|63604.9|63594.9|63614.9|63604.6|63602.8|63587.7|443
1641193500000|2022-01-03 07:05:00|63605|63595|63605.6|63595.6|63614.6|63600.6|63604.2|63591.1|400
1641193800000|2022-01-03 07:10:00|63605.8|63595.8|63611.4|63601.4|63616.1|63601.7|63605.1|63591.1|305
1641194100000|2022-01-03 07:15:00|63611.2|63601.2|63613.6|63603.6|63618.6|63605|63611.1|63598|289
1641194400000|2022-01-03 07:20:00|63613.2|63603.2|63614.6|63604.6|63615.2|63605.2|63609.7|63599.7|364
1641194700000|2022-01-03 07:25:00|63614.7|63604.7|63623.4|63613.4|63628.7|63613.9|63614.3|63604.2|324
1641195000000|2022-01-03 07:30:00|63623.3|63613.3|63621.4|63611.4|63628.6|63613.7|63618.9|63606.3|362
1641195300000|2022-01-03 07:35:00|63621.3|63611.3|63621.1|63611.1|63623.2|63613.2|63618.2|63608.2|281
1641195600000|2022-01-03 07:40:00|63621|63611|63621.7|63611.7|63624.5|63612|63616.3|63602.9|248
1641195900000|2022-01-03 07:45:00|63621.8|63611.8|63618|63608|63621.9|63611.9|63617.3|63607.3|306
1641196200000|2022-01-03 07:50:00|63617.9|63607.9|63619.5|63609.5|63624.6|63611.9|63616.7|63601.7|387
1641196500000|2022-01-03 07:55:00|63619.6|63609.6|63609.8|63599.8|63623.3|63609.6|63608.3|63594.6|442
1641196800000|2022-01-03 08:00:00|63609.7|63599.7|63610.6|63600.6|63619.3|63606.6|63605.6|63592.5|653
1641197100000|2022-01-03 08:05:00|63610.7|63600.7|63605|63595|63615.6|63601.1|63598.8|63584|617
1641197400000|2022-01-03 08:10:00|63605.1|63595.1|63606|63596|63616.2|63601|63603.9|63588.7|486
1641197700000|2022-01-03 08:15:00|63605.8|63595.8|63604.9|63594.9|63614.8|63599.9|63604.1|63591.5|369
1641198000000|2022-01-03 08:20:00|63605|63595|63615|63595|63615.5|63601|63605|63594.2|367
1641198300000|2022-01-03 08:25:00|63615.1|63595.1|63604.3|63594.3|63615.1|63599.7|63603.4|63589.3|383
1641198600000|2022-01-03 08:30:00|63604.5|63594.5|63606.5|63596.5|63612.5|63599.3|63602.5|63588.3|375
1641198900000|2022-01-03 08:35:00|63606.4|63596.4|63600.9|63590.9|63610.8|63596.5|63600.8|63590.3|264
1641199200000|2022-01-03 08:40:00|63601|63591|63608.6|63588.6|63616.7|63599.7|63587.6|63574.4|477
1641199500000|2022-01-03 08:45:00|63608.3|63588.3|63607.3|63587.3|63613.1|63600|63600.8|63587.3|434
1641199800000|2022-01-03 08:50:00|63602.3|63592.3|63616.5|63606.5|63625.9|63611.2|63600.5|63590.5|523
1641200100000|2022-01-03 08:55:00|63616.6|63606.6|63631.1|63611.1|63644.6|63624.6|63616.6|63601.6|511
1641200400000|2022-01-03 09:00:00|63631.3|63611.3|63655|63645|63662|63649|63630|63611|543
1641200700000|2022-01-03 09:05:00|63654.9|63644.9|63675.6|63665.6|63679.9|63665.9|63646.9|63632|529
1641201000000|2022-01-03 09:10:00|63675.8|63665.8|63675.5|63655.5|63694.9|63680|63669.9|63649.9|524
1641201300000|2022-01-03 09:15:00|63675.8|63655.8|63674.4|63654.4|63690.1|63675.3|63668.6|63653.3|497
1641201600000|2022-01-03 09:20:00|63674.5|63654.5|63657.5|63647.5|63678|63662.5|63655.7|63640.9|433
1641201900000|2022-01-03 09:25:00|63662.5|63642.5|63666|63656|63666|63656|63651.8|63637.9|517
1641202200000|2022-01-03 09:30:00|63665.4|63655.4|63673.6|63663.6|63687.5|63674|63665.4|63651.8|465
1641202500000|2022-01-03 09:35:00|63673|63663|63666.5|63646.5|63678|63663.5|63658.2|63643.3|485
1641202800000|2022-01-03 09:40:00|63666.9|63646.9|63662.1|63652.1|63670.2|63657.9|63657.2|63643.1|460
1641203100000|2022-01-03 09:45:00|63661.7|63651.7|63660.1|63650.1|63671.4|63656.2|63656.6|63643.1|472
1641203400000|2022-01-03 09:50:00|63660|63650|63668.1|63648.1|63668.4|63653.4|63654.5|63639.4|488
1641203700000|2022-01-03 09:55:00|63663.2|63653.2|63667.1|63647.1|63670.3|63657.3|63656|63643.3|369
1641204000000|2022-01-03 10:00:00|63667|63647|63661.9|63651.9|63671.9|63657.4|63660.3|63645.2|362
1641204300000|2022-01-03 10:05:00|63662|63652|63661.1|63651.1|63662.4|63652.4|63659.7|63649.7|248
1641204600000|2022-01-03 10:10:00|63661|63651|63657.7|63637.7|63661.5|63651.5|63652.5|63637.4|248
1641204900000|2022-01-03 10:15:00|63657.4|63637.4|63651.6|63641.6|63666.4|63651.9|63650.8|63636.1|326
1641205200000|2022-01-03 10:20:00|63651|63641|63656|63646|63668|63651.8|63651|63636.2|324
1641205500000|2022-01-03 10:25:00|63655.9|63645.9|63663.9|63653.9|63671|63656.2|63647.5|63632.6|393
1641205800000|2022-01-03 10:30:00|63664|63654|63672.4|63662.4|63676.3|63663|63663.9|63650.1|351
1641206100000|2022-01-03 10:35:00|63672.6|63662.6|63677.6|63657.6|63679|63664.7|63669.7|63655.1|340
1641206400000|2022-01-03 10:40:00|63677.5|63657.5|63686.2|63666.2|63686.6|63671.5|63667.7|63653|357
1641206700000|2022-01-03 10:45:00|63686.1|63666.1|63698.4|63678.4|63698.7|63683.9|63678.8|63663.9|324
1641207000000|2022-01-03 10:50:00|63698.2|63678.2|63695.8|63675.8|63698.5|63683.1|63689.5|63673.6|349
1641207300000|2022-01-03 10:55:00|63695.7|63675.7|63690.8|63670.8|63697.3|63680.8|63688.7|63670.8|418
1641207600000|2022-01-03 11:00:00|63690.5|63670.5|63687.2|63667.2|63692.1|63676.6|63681.3|63665.1|524
1641207900000|2022-01-03 11:05:00|63687.6|63667.6|63683.4|63673.4|63689.7|63674.8|63681.1|63665.8|446
1641208200000|2022-01-03 11:10:00|63688.9|63668.9|63679.9|63669.9|63690.6|63674.9|63679.2|63663|471
1641208500000|2022-01-03 11:15:00|63680|63670|63674.8|63654.8|63685.7|63670.7|63670.8|63654.5|434
1641208800000|2022-01-03 11:20:00|63675|63655|63646.8|63636.8|63675.5|63659.8|63646.1|63631.1|458
1641209100000|2022-01-03 11:25:00|63646.4|63636.4|63648.6|63638.6|63657|63642|63646.4|63631|380
1641209400000|2022-01-03 11:30:00|63648.5|63638.5|63655.5|63645.5|63661.5|63646.8|63648.2|63637|469
1641209700000|2022-01-03 11:35:00|63655.6|63645.6|63665.1|63645.1|63667.4|63652.2|63654.6|63639.6|434
1641210000000|2022-01-03 11:40:00|63660.3|63650.3|63653.8|63643.8|63665.7|63650.7|63647.4|63630.9|458
1641210300000|2022-01-03 11:45:00|63653.7|63643.7|63651.2|63641.2|63659.6|63643.7|63649.9|63634.4|400
1641210600000|2022-01-03 11:50:00|63651|63641|63670.4|63650.4|63675.2|63659|63649.2|63634.6|407
1641210900000|2022-01-03 11:55:00|63670.5|63650.5|63657.4|63647.4|63670.5|63655.1|63656.5|63641|302
1641211200000|2022-01-03 12:00:00|63657.6|63647.6|63661.1|63641.1|63664.1|63649.6|63654.8|63640|395
1641211500000|2022-01-03 12:05:00|63661.4|63641.4|63658.3|63648.3|63663.8|63649.1|63654.7|63639.6|372
1641211800000|2022-01-03 12:10:00|63658|63648|63663.1|63643.1|63665.2|63650.5|63655|63639.9|316
1641212100000|2022-01-03 12:15:00|63663|63643|63655.9|63645.9|63663.3|63648.8|63655.5|63640.6|300
1641212400000|2022-01-03 12:20:00|63656|63646|63661|63641|63663.3|63648.8|63655.2|63639.3|399
1641212700000|2022-01-03 12:25:00|63661.1|63641.1|63657.5|63647.5|63662.8|63649|63655.7|63638.7|430
1641213000000|2022-01-03 12:30:00|63657.4|63647.4|63655|63645|63663.2|63649|63654|63639.2|415
1641213300000|2022-01-03 12:35:00|63654.9|63644.9|63655.5|63645.5|63661.4|63648.1|63654.4|63639.9|325
1641213600000|2022-01-03 12:40:00|63655.6|63645.6|63653|63643|63659.1|63646.7|63651|63636.9|435
1641213900000|2022-01-03 12:45:00|63653.2|63643.2|63662.9|63642.9|63663.2|63648.4|63653.2|63638.8|418
1641214200000|2022-01-03 12:50:00|63662.7|63642.7|63658.6|63648.6|63662.8|63648.9|63656.1|63640.8|404
1641214500000|2022-01-03 12:55:00|63658.5|63648.5|63657.7|63647.7|63664.1|63649.6|63656.8|63642.6|483
1641214800000|2022-01-03 13:00:00|63657.3|63647.3|63664.3|63644.3|63669.3|63654.5|63657.2|63642.3|474
1641215100000|2022-01-03 13:05:00|63664.2|63644.2|63661.9|63651.9|63666.9|63653.8|63657.7|63642.6|501
1641215400000|2022-01-03 13:10:00|63661.6|63651.6|63672.8|63652.8|63675.9|63660.9|63661.1|63646.4|513
1641215700000|2022-01-03 13:15:00|63673|63653|63676.1|63656.1|63679.5|63664.7|63668.8|63652.7|506
1641216000000|2022-01-03 13:20:00|63675.6|63655.6|63674.5|63664.5|63681.6|63666.4|63670.3|63654.8|527
1641216300000|2022-01-03 13:25:00|63674.3|63664.3|63676.4|63656.4|63679.2|63666|63670.2|63655.1|628
1641216600000|2022-01-03 13:30:00|63676.2|63656.2|63686.2|63666.2|63694.6|63674.6|63667.2|63652.2|641
1641216900000|2022-01-03 13:35:00|63686.3|63666.3|63684.6|63664.6|63691.7|63676.7|63679.2|63664.2|637
1641217200000|2022-01-03 13:40:00|63685.1|63665.1|63682.5|63662.5|63687.1|63672.4|63674|63658.8|542
1641217500000|2022-01-03 13:45:00|63682.6|63662.6|63682.2|63662.2|63687.7|63674.2|63677|63662|466
1641217800000|2022-01-03 13:50:00|63682.4|63662.4|63680.3|63660.3|63686.3|63672|63673|63658.1|548
1641218100000|2022-01-03 13:55:00|63680.4|63660.4|63672.5|63652.5|63681.8|63667.4|63670.9|63652.5|487
1641218400000|2022-01-03 14:00:00|63672.6|63652.6|63675.4|63655.4|63675.4|63660.3|63664.8|63648.7|465
1641218700000|2022-01-03 14:05:00|63675.5|63655.5|63665.9|63655.9|63678.1|63663|63665.8|63650.7|466
1641219000000|2022-01-03 14:10:00|63666|63656|63667.6|63657.6|63681.5|63666.5|63665.8|63651.6|491
1641219300000|2022-01-03 14:15:00|63672.8|63652.8|63672.6|63652.6|63676.2|63659.7|63665.6|63650.7|528
1641219600000|2022-01-03 14:20:00|63673.1|63653.1|63686.2|63676.2|63692.2|63676.7|63668.9|63653.1|591
1641219900000|2022-01-03 14:25:00|63686.3|63676.3|63708.5|63688.5|63714.5|63698.1|63686.3|63671.1|474
1641220200000|2022-01-03 14:30:00|63708.7|63688.7|63718.4|63708.4|63725.6|63710.6|63702.3|63686.4|778
1641220500000|2022-01-03 14:35:00|63718.3|63708.3|63714.6|63704.6|63725.6|63710|63709.9|63693.3|717
1641220800000|2022-01-03 14:40:00|63714.5|63704.5|63729.4|63709.4|63731|63715.5|63714.4|63701.7|517
1641221100000|2022-01-03 14:45:00|63729.7|63709.7|63737.4|63717.4|63745.9|63730.9|63727.8|63709.3|747
1641221400000|2022-01-03 14:50:00|63736.9|63716.9|63736.1|63726.1|63745.8|63730.5|63731.2|63715.9|731
1641221700000|2022-01-03 14:55:00|63736.5|63726.5|63742.7|63722.7|63746.9|63730.9|63733|63718.2|716
1641222000000|2022-01-03 15:00:00|63742.5|63722.5|63738.6|63728.6|63747.4|63732.3|63730.5|63717.3|697
1641222300000|2022-01-03 15:05:00|63738.8|63728.8|63749.9|63739.9|63758.3|63743.8|63738.4|63725.1|629
1641222600000|2022-01-03 15:10:00|63749.7|63739.7|63753.1|63733.1|63757.3|63741.8|63745|63729.9|583
1641222900000|2022-01-03 15:15:00|63753.2|63733.2|63757|63737|63759.1|63745.7|63741.9|63726.7|585
1641223200000|2022-01-03 15:20:00|63757.1|63737.1|63754|63734|63758.3|63744.2|63743.1|63728.5|585
1641223500000|2022-01-03 15:25:00|63753.8|63733.8|63753.2|63743.2|63759.9|63747.1|63743.5|63728.3|586
1641223800000|2022-01-03 15:30:00|63759.5|63739.5|63752.4|63742.4|63759.5|63745.8|63743.9|63729.1|580
1641224100000|2022-01-03 15:35:00|63752.3|63742.3|63751.7|63731.7|63759|63744|63745.3|63730.7|446
1641224400000|2022-01-03 15:40:00|63751.6|63731.6|63751.9|63741.9|63753.8|63742.6|63740.6|63726.7|485
1641224700000|2022-01-03 15:45:00|63752.2|63742.2|63753.3|63733.3|63757.9|63742.8|63740.5|63725.6|611
1641225000000|2022-01-03 15:50:00|63753.6|63733.6|63746.9|63736.9|63754.4|63739.1|63745.4|63731.1|467
1641225300000|2022-01-03 15:55:00|63746.4|63736.4|63747.1|63737.1|63753.2|63739|63746.1|63730.8|441
1641225600000|2022-01-03 16:00:00|63746.9|63736.9|63751.4|63731.4|63753.9|63739.5|63746|63730.9|443
1641225900000|2022-01-03 16:05:00|63751.5|63731.5|63747.7|63737.7|63753.1|63738.3|63738.1|63722.8|550
1641226200000|2022-01-03 16:10:00|63747.8|63737.8|63747.5|63737.5|63753.2|63738.5|63745.6|63731.3|507
1641226500000|2022-01-03 16:15:00|63747.4|63737.4|63750.3|63730.3|63753|63738.4|63742.5|63727.6|446
1641226800000|2022-01-03 16:20:00|63749.8|63729.8|63744.2|63734.2|63751.5|63736.3|63742.3|63727.5|492
1641227100000|2022-01-03 16:25:00|63744.1|63734.1|63743.9|63723.9|63750.6|63735.2|63739|63723.7|448
1641227400000|2022-01-03 16:30:00|63744|63724|63738.4|63728.4|63746.9|63731.3|63737.3|63722.4|583
1641227700000|2022-01-03 16:35:00|63738.5|63728.5|63740.3|63730.3|63746.4|63730.9|63738|63722.4|505
1641228000000|2022-01-03 16:40:00|63740.2|63730.2|63745.1|63725.1|63746.8|63731.3|63737.5|63722.4|442
1641228300000|2022-01-03 16:45:00|63745.3|63725.3|63735.3|63715.3|63745.3|63729.9|63728.8|63712.1|468
1641228600000|2022-01-03 16:50:00|63735.2|63715.2|63740|63720|63740.7|63724.4|63730.6|63715.2|452
1641228900000|2022-01-03 16:55:00|63735.3|63725.3|63741.2|63721.2|63743.4|63728.1|63734.4|63720|375
1641229200000|2022-01-03 17:00:00|63741.8|63721.8|63743|63723|63744.6|63728|63737.2|63721.5|257
1641229500000|2022-01-03 17:05:00|63743.1|63723.1|63736.7|63726.7|63743.2|63727.4|63735.5|63719.5|207
1641229800000|2022-01-03 17:10:00|63736.8|63726.8|63742.4|63722.4|63744.1|63729.2|63736.5|63721.4|252
1641230100000|2022-01-03 17:15:00|63742.3|63722.3|63736.9|63726.9|63743.7|63728.6|63736.7|63721.3|204
1641230400000|2022-01-03 17:20:00|63736.8|63726.8|63737.6|63727.6|63742.6|63727.6|63736.5|63721.9|177
1641230700000|2022-01-03 17:25:00|63737.5|63727.5|63741.4|63721.4|63744.2|63729.2|63736.5|63720.8|205
1641231000000|2022-01-03 17:30:00|63741.3|63721.3|63741|63721|63743.1|63727.9|63735.9|63720.6|199
1641231300000|2022-01-03 17:35:00|63741.2|63721.2|63741.9|63721.9|63742.3|63725.9|63735.8|63720.3|156
1641231600000|2022-01-03 17:40:00|63741.8|63721.8|63730.5|63720.5|63742.9|63727.7|63730.3|63715.3|220
1641231900000|2022-01-03 17:45:00|63730.4|63720.4|63735.2|63715.2|63738.8|63723.1|63729.6|63713|312
1641232200000|2022-01-03 17:50:00|63735.1|63715.1|63734.6|63714.6|63735.1|63719.8|63727.3|63712.4|264
1641232500000|2022-01-03 17:55:00|63734.3|63714.3|63734.2|63714.2|63738.1|63723.3|63729.7|63713.3|247
1641232800000|2022-01-03 18:00:00|63734.3|63714.3|63732|63712|63734.4|63719.2|63726.9|63711.2|299
1641233100000|2022-01-03 18:05:00|63731.9|63711.9|63726|63716|63732.6|63717.4|63725.6|63710.8|197
1641233400000|2022-01-03 18:10:00|63726.1|63716.1|63726.8|63716.8|63732.5|63717.4|63725.4|63710.8|222
1641233700000|2022-01-03 18:15:00|63726.7|63716.7|63726.4|63716.4|63732.6|63717.4|63725.9|63711.2|197
1641234000000|2022-01-03 18:20:00|63726.3|63716.3|63739.1|63719.1|63741.3|63727.7|63725.9|63712.2|271
1641234300000|2022-01-03 18:25:00|63739|63719|63737.4|63727.4|63743.4|63728.4|63733.7|63718.3|239
1641234600000|2022-01-03 18:30:00|63737.3|63727.3|63746|63726|63748.4|63733.3|63735|63720.9|306
1641234900000|2022-01-03 18:35:00|63746.1|63726.1|63743.6|63723.6|63746.2|63731.2|63736.6|63722|239
1641235200000|2022-01-03 18:40:00|63743.8|63723.8|63748.5|63728.5|63751.7|63736.7|63735|63718.9|265
1641235500000|2022-01-03 18:45:00|63748.4|63728.4|63747.3|63727.3|63750.8|63735.5|63742|63727.2|291
1641235800000|2022-01-03 18:50:00|63747.5|63727.5|63747.2|63727.2|63749.5|63734.4|63741.7|63726.9|206
1641236100000|2022-01-03 18:55:00|63742.2|63732.2|63749|63739|63754|63739.7|63742.2|63727.6|243
1641236400000|2022-01-03 19:00:00|63748.9|63738.9|63750.5|63740.5|63755.9|63741|63748.2|63733.7|185
1641236700000|2022-01-03 19:05:00|63750.4|63740.4|63754.2|63734.2|63755|63740.8|63748.8|63732.5|185
1641237000000|2022-01-03 19:10:00|63754|63734|63755.1|63735.1|63755.7|63740.6|63749.7|63733.7|226
1641237300000|2022-01-03 19:15:00|63755.2|63735.2|63749.7|63739.7|63756|63740.6|63747.2|63732.2|244
1641237600000|2022-01-03 19:20:00|63749.8|63739.8|63751.7|63731.7|63755.6|63740.7|63745.9|63731|249
1641237900000|2022-01-03 19:25:00|63751.6|63731.6|63748.2|63738.2|63753.4|63739.3|63744.1|63729.2|347
1641238200000|2022-01-03 19:30:00|63748.3|63738.3|63748.2|63738.2|63755.9|63740.7|63745.5|63730.3|213
1641238500000|2022-01-03 19:35:00|63748.3|63738.3|63748.2|63738.2|63755.9|63740.9|63747.8|63732.4|309
1641238800000|2022-01-03 19:40:00|63748.5|63738.5|63752.7|63732.7|63754.9|63740.1|63747.4|63732.2|359
1641239100000|2022-01-03 19:45:00|63752.6|63732.6|63752|63732|63753|63737.6|63746|63730.7|254
1641239400000|2022-01-03 19:50:00|63752.1|63732.1|63751.8|63731.8|63753.2|63736.6|63745.9|63730.1|263
1641239700000|2022-01-03 19:55:00|63751.5|63731.5|63752|63732|63753.6|63738.1|63747.2|63731|294
1641240000000|2022-01-03 20:00:00|63752.2|63732.2|63751.7|63731.7|63753.8|63737.7|63747.2|63730.3|286
1641240300000|2022-01-03 20:05:00|63751.9|63731.9|63745.7|63725.7|63752.6|63736.5|63744.8|63724.8|242
1641240600000|2022-01-03 20:10:00|63745.8|63725.8|63746.2|63726.2|63747|63731.2|63740.7|63725.2|222
1641240900000|2022-01-03 20:15:00|63746.1|63726.1|63749.3|63739.3|63755|63740.2|63745.3|63725.3|244
1641241200000|2022-01-03 20:20:00|63749.2|63739.2|63750.4|63740.4|63756.2|63741|63748.8|63733.9|185
1641241500000|2022-01-03 20:25:00|63750.3|63740.3|63754.3|63734.3|63755.4|63740.8|63749|63734.2|167
1641241800000|2022-01-03 20:30:00|63754.2|63734.2|63754.1|63734.1|63754.4|63739.2|63748.7|63731.5|242
1641242100000|2022-01-03 20:35:00|63754.2|63734.2|63746.3|63726.3|63754.2|63734.2|63742.7|63726|219
1641242400000|2022-01-03 20:40:00|63746.2|63726.2|63747.9|63727.9|63749.7|63734.3|63743.2|63725.9|241
1641242700000|2022-01-03 20:45:00|63747.8|63727.8|63751.6|63731.6|63751.9|63731.9|63745.8|63725.8|250
1641243000000|2022-01-03 20:50:00|63751.7|63731.7|63753.5|63733.5|63755|63737.8|63747.1|63731.5|228
1641243300000|2022-01-03 20:55:00|63753.4|63733.4|63753.6|63733.6|63755.2|63735.2|63749|63729|296
1641243600000|2022-01-03 21:00:00|63753.3|63733.3|63753.5|63733.5|63753.9|63733.9|63752.5|63732.5|170
1641243900000|2022-01-03 21:05:00|63753.4|63733.4|63751.9|63731.9|63753.4|63733.4|63750.3|63730.3|214
1641244200000|2022-01-03 21:10:00|63752|63732|63753.8|63733.8|63754|63734|63751.5|63731.5|127
1641244500000|2022-01-03 21:15:00|63753.9|63733.9|63754.5|63734.5|63754.7|63734.7|63752.1|63732.1|135
1641244800000|2022-01-03 21:20:00|63754.6|63734.6|63754.4|63734.4|63754.9|63734.9|63754|63734|98
1641245100000|2022-01-03 21:25:00|63754.5|63734.5|63754.2|63734.2|63755|63735|63753.8|63733.8|147
1641245400000|2022-01-03 21:30:00|63754|63734|63754.1|63734.1|63755.3|63735.3|63753.3|63733.3|149
1641245700000|2022-01-03 21:35:00|63754.6|63734.6|63753.7|63733.7|63758|63741.6|63751.6|63732.1|208
1641246000000|2022-01-03 21:40:00|63753.9|63733.9|63756.7|63736.7|63758.6|63738.6|63752.8|63732.8|241
1641246300000|2022-01-03 21:45:00|63756.6|63736.6|63756.1|63736.1|63757.6|63737.6|63753.5|63733.5|187
1641246600000|2022-01-03 21:50:00|63756.2|63736.2|63757.7|63737.7|63758.9|63738.9|63754.3|63734.3|209
1641246900000|2022-01-03 21:55:00|63757.5|63737.5|63754.3|63734.3|63764.8|63744.8|63752|63732|426
1641247200000|2022-01-03 22:00:00|63757.9|63726.1|63755.5|63712.7|63770.2|63729.6|63741.9|63690.2|134
1641247500000|2022-01-03 22:05:00|63756.6|63712.4|63750.5|63730.5|63760.8|63730.5|63747.6|63709|39
1641247800000|2022-01-03 22:10:00|63761.5|63725.7|63752|63732|63771.5|63733.2|63750|63717|111
1641248100000|2022-01-03 22:15:00|63750.8|63730.8|63762.6|63728.2|63771.5|63734.8|63746.5|63716.1|128
1641248400000|2022-01-03 22:20:00|63760.4|63729.8|63758.9|63723.7|63769.9|63734.2|63746.7|63719|176
1641248700000|2022-01-03 22:25:00|63759.6|63723.6|63766.6|63719|63771.3|63730.9|63750.9|63710.9|145
1641249000000|2022-01-03 22:30:00|63767.4|63719.9|63767.6|63725|63774.2|63726.2|63761.8|63714.4|320
1641249300000|2022-01-03 22:35:00|63766.1|63723.1|63771|63733.8|63778.5|63742.1|63755.4|63719.1|377
1641249600000|2022-01-03 22:40:00|63770.5|63734.2|63770.4|63733.1|63774.3|63742|63758.2|63731.5|333
1641249900000|2022-01-03 22:45:00|63768.3|63731|63771|63731.9|63774.5|63740.8|63759.2|63730.5|166
1641250200000|2022-01-03 22:50:00|63771.1|63731.5|63772|63734.6|63776.6|63742|63761.7|63722.6|260
1641250500000|2022-01-03 22:55:00|63770.8|63734.7|63770|63735.6|63776.9|63737.1|63766.9|63731|239
1641250800000|2022-01-03 23:00:00|63769.9|63736|63750.9|63730.9|63774.6|63739|63747.6|63727.6|415
1641251100000|2022-01-03 23:05:00|63751.1|63731.1|63740|63720|63752.7|63732.7|63736.3|63709.8|424
1641251400000|2022-01-03 23:10:00|63741.2|63721.2|63739.5|63719.5|63744.5|63724.5|63733.9|63712|318
1641251700000|2022-01-03 23:15:00|63738.3|63718.3|63733.7|63713.7|63746.7|63723.8|63727.9|63702.2|337
1641252000000|2022-01-03 23:20:00|63733.5|63713.5|63729.8|63709.8|63741.5|63715.3|63726.7|63705.3|378
1641252300000|2022-01-03 23:25:00|63730.3|63710.3|63730.3|63710.3|63743.1|63713.3|63727.6|63702.3|330
1641252600000|2022-01-03 23:30:00|63730.2|63710.2|63728.4|63708.4|63734.3|63710.8|63723.2|63703.2|288
1641252900000|2022-01-03 23:35:00|63728.6|63708.6|63729.6|63709.6|63736.9|63712.9|63722|63702|250
1641253200000|2022-01-03 23:40:00|63732.1|63712.1|63724.4|63704.4|63732.6|63712.6|63724|63704|159
1641253500000|2022-01-03 23:45:00|63725|63705|63725.9|63705.9|63733.9|63708.2|63721.1|63701.1|241
1641253800000|2022-01-03 23:50:00|63726|63706|63725.1|63705.1|63727.7|63707.7|63721.7|63701.7|288
1641254100000|2022-01-03 23:55:00|63726.2|63706.2|63724.1|63704.1|63727|63707|63721.5|63701.5|290
1641254400000|2022-01-04 00:00:00|63724.6|63704.6|63717.3|63697.3|63726.7|63706.7|63716.9|63696.9|379
1641254700000|2022-01-04 00:05:00|63718|63698|63722.1|63702.1|63724.3|63704.3|63717.3|63697.3|395
1641255000000|2022-01-04 00:10:00|63722.2|63702.2|63714.8|63694.8|63723.3|63703.3|63705|63688.6|306
1641255300000|2022-01-04 00:15:00|63714.9|63694.9|63728.4|63708.4|63729.4|63709.4|63707.5|63692.2|368
1641255600000|2022-01-04 00:20:00|63728.2|63708.2|63735.1|63715.1|63737.2|63721.2|63726.6|63707.1|371
1641255900000|2022-01-04 00:25:00|63735|63715|63738.2|63718.2|63739.4|63720.2|63727.2|63710.7|348
1641256200000|2022-01-04 00:30:00|63738.5|63718.5|63742.9|63722.9|63747.4|63730|63734.7|63716|491
1641256500000|2022-01-04 00:35:00|63743|63723|63756.7|63736.7|63756.7|63736.7|63737.9|63719.3|545
1641256800000|2022-01-04 00:40:00|63756.2|63736.2|63751.1|63731.1|63758|63738|63749.5|63729.5|415
1641257100000|2022-01-04 00:45:00|63751|63731|63755.8|63735.8|63758.7|63743.7|63746.6|63726.6|523
1641257400000|2022-01-04 00:50:00|63755.4|63735.4|63760.2|63740.2|63763.2|63745|63752.6|63733.5|570
1641257700000|2022-01-04 00:55:00|63759.9|63739.9|63760.4|63740.4|63761|63742.7|63737.9|63718.5|580
1641258000000|2022-01-04 01:00:00|63760.8|63740.8|63749.3|63729.3|63769.8|63749.8|63740.2|63720.2|795
1641258300000|2022-01-04 01:05:00|63749.2|63729.2|63753|63733|63757.2|63739.7|63745|63725.6|717
1641258600000|2022-01-04 01:10:00|63753.1|63733.1|63752.2|63732.2|63761|63742.8|63746.5|63729.1|645
1641258900000|2022-01-04 01:15:00|63752.5|63732.5|63745.2|63725.2|63753.1|63738|63742.5|63722.5|693
1641259200000|2022-01-04 01:20:00|63745.9|63725.9|63741.1|63721.1|63745.9|63728.5|63733.6|63713.6|680
1641259500000|2022-01-04 01:25:00|63741.2|63721.2|63743.4|63733.4|63750.6|63733.4|63731.4|63715.9|715
1641259800000|2022-01-04 01:30:00|63743.8|63733.8|63757.5|63737.5|63767.9|63747.9|63736|63720.7|796
1641260100000|2022-01-04 01:35:00|63758.4|63738.4|63754.8|63734.8|63772.6|63752.6|63743.8|63723.8|777
1641260400000|2022-01-04 01:40:00|63755|63735|63757.3|63737.3|63767.8|63747.8|63753.2|63733.2|700
1641260700000|2022-01-04 01:45:00|63757.4|63737.4|63750.5|63730.5|63759.5|63739.5|63737.9|63720|647
1641261000000|2022-01-04 01:50:00|63750.7|63730.7|63746|63736|63757.1|63743.1|63744.9|63729.5|573
1641261300000|2022-01-04 01:55:00|63745.9|63735.9|63751.8|63741.8|63759.2|63744.3|63743.7|63731.8|625
1641261600000|2022-01-04 02:00:00|63751.4|63741.4|63751.1|63741.1|63755.1|63744.2|63746.5|63734.1|649
1641261900000|2022-01-04 02:05:00|63751|63741|63757.4|63747.4|63766.3|63750.8|63750.1|63740.1|567
1641262200000|2022-01-04 02:10:00|63757.3|63747.3|63749.5|63739.5|63757.9|63747.9|63745.9|63732.8|575
1641262500000|2022-01-04 02:15:00|63749.6|63739.6|63752.8|63742.8|63754.1|63744.1|63749.6|63739.6|476
1641262800000|2022-01-04 02:20:00|63752.7|63742.7|63741.1|63731.1|63755.5|63745.5|63739.7|63729.7|495
1641263100000|2022-01-04 02:25:00|63741|63731|63748.9|63738.9|63756.4|63741.6|63740.5|63730.5|527
1641263400000|2022-01-04 02:30:00|63749|63739|63753.8|63743.8|63759.2|63749.2|63748.8|63738.8|540
1641263700000|2022-01-04 02:35:00|63753.7|63743.7|63749.4|63739.4|63754|63744|63739.3|63729.3|573
1641264000000|2022-01-04 02:40:00|63749.5|63739.5|63745.3|63735.3|63754.1|63742.6|63745|63730.1|497
1641264300000|2022-01-04 02:45:00|63745.2|63735.2|63743.8|63733.8|63754.4|63744.4|63743.7|63731.6|561
1641264600000|2022-01-04 02:50:00|63744|63734|63745.6|63735.6|63747.7|63737.7|63743.6|63733.6|383
1641264900000|2022-01-04 02:55:00|63745.3|63735.3|63746.6|63736.6|63755.7|63741.4|63744.6|63734.6|573
1641265200000|2022-01-04 03:00:00|63746.7|63736.7|63745.2|63735.2|63755.1|63740.2|63744.9|63734.9|432
1641265500000|2022-01-04 03:05:00|63745.3|63735.3|63756.9|63736.9|63757|63743.7|63745.1|63734.9|517
1641265800000|2022-01-04 03:10:00|63756.8|63736.8|63752.1|63742.1|63757.2|63743.4|63749.9|63735.4|437
1641266100000|2022-01-04 03:15:00|63752|63742|63755.6|63745.6|63756.3|63746.3|63751.6|63741.6|369
1641266400000|2022-01-04 03:20:00|63755.9|63745.9|63754.3|63744.3|63759.8|63749.1|63750.1|63735|480
1641266700000|2022-01-04 03:25:00|63754.2|63744.2|63744.4|63734.4|63759.9|63744.7|63742|63732|359
1641267000000|2022-01-04 03:30:00|63744.3|63734.3|63737|63727|63744.3|63734.3|63733.9|63723.9|328
1641267300000|2022-01-04 03:35:00|63736.9|63726.9|63741|63731|63742.2|63732.2|63735.8|63725.8|402
1641267600000|2022-01-04 03:40:00|63740.9|63730.9|63741|63731|63747.1|63733.4|63739.3|63726.9|350
1641267900000|2022-01-04 03:45:00|63741.3|63731.3|63741.4|63731.4|63743.1|63732.3|63737.2|63723|377
1641268200000|2022-01-04 03:50:00|63741.3|63731.3|63739.3|63729.3|63743.3|63733.3|63737.8|63727.8|284
1641268500000|2022-01-04 03:55:00|63739.4|63729.4|63736|63726|63739.7|63729.7|63735|63725|403
1641268800000|2022-01-04 04:00:00|63735.9|63725.9|63734.3|63724.3|63737|63727|63734.1|63724.1|285
1641269100000|2022-01-04 04:05:00|63734.4|63724.4|63734|63724|63736.4|63726.4|63732.7|63722.7|299
1641269400000|2022-01-04 04:10:00|63734.2|63724.2|63737.8|63727.8|63743|63728.1|63731.6|63721.6|266
1641269700000|2022-01-04 04:15:00|63743.2|63723.2|63732.7|63722.7|63744.8|63729.8|63731.8|63721|325
1641270000000|2022-01-04 04:20:00|63732.4|63722.4|63731.6|63721.6|63732.9|63722.9|63730.6|63720.6|223
1641270300000|2022-01-04 04:25:00|63731.5|63721.5|63736.6|63726.6|63742.4|63727.6|63728.8|63718.8|409
1641270600000|2022-01-04 04:30:00|63736.4|63726.4|63736.9|63726.9|63746.9|63730.6|63736.3|63722.7|344
1641270900000|2022-01-04 04:35:00|63737.2|63727.2|63743.5|63723.5|63746.1|63728.9|63736.6|63721.9|352
1641271200000|2022-01-04 04:40:00|63743.6|63723.6|63744.7|63724.7|63745.7|63729.6|63737.7|63723.3|286
1641271500000|2022-01-04 04:45:00|63738.5|63728.5|63740.3|63730.3|63744.8|63730.4|63737.2|63722.7|365
1641271800000|2022-01-04 04:50:00|63740.2|63730.2|63739.3|63729.3|63746.8|63730.8|63738.7|63726.8|268
1641272100000|2022-01-04 04:55:00|63739.2|63729.2|63736.8|63726.8|63739.6|63729.6|63736.8|63726.8|281
1641272400000|2022-01-04 05:00:00|63736.7|63726.7|63732.8|63722.8|63737|63727|63731.8|63721.8|464
1641272700000|2022-01-04 05:05:00|63732.7|63722.7|63733.4|63723.4|63735.6|63725.6|63732|63722|440
1641273000000|2022-01-04 05:10:00|63733.5|63723.5|63733.7|63723.7|63734.7|63724.7|63730.7|63720.7|395
1641273300000|2022-01-04 05:15:00|63733.8|63723.8|63734.2|63724.2|63735.5|63725.5|63733|63723|392
1641273600000|2022-01-04 05:20:00|63734.1|63724.1|63734.4|63724.4|63735.3|63725.3|63732.6|63722.6|405
1641273900000|2022-01-04 05:25:00|63734.6|63724.6|63734.2|63724.2|63735.7|63725.7|63732.8|63722.8|387
1641274200000|2022-01-04 05:30:00|63734.1|63724.1|63729|63719|63734.2|63724.2|63728.5|63718.5|427
1641274500000|2022-01-04 05:35:00|63728.8|63718.8|63726.4|63716.4|63733.6|63719.1|63722.2|63712.2|424
1641274800000|2022-01-04 05:40:00|63726.5|63716.5|63732.8|63722.8|63743|63728.9|63726.2|63716.2|486
1641275100000|2022-01-04 05:45:00|63732.9|63722.9|63733.3|63723.3|63738|63725.4|63731.7|63717.8|374
1641275400000|2022-01-04 05:50:00|63733.2|63723.2|63731.7|63721.7|63736.4|63726.4|63731.6|63721.6|414
1641275700000|2022-01-04 05:55:00|63731.9|63721.9|63749.3|63729.3|63751.7|63737.3|63731.7|63721.7|499
1641276000000|2022-01-04 06:00:00|63749.1|63729.1|63744.2|63734.2|63749.1|63734.7|63739|63728.1|387
1641276300000|2022-01-04 06:05:00|63744.6|63734.6|63750.1|63740.1|63753|63743|63742|63732|447
1641276600000|2022-01-04 06:10:00|63750.4|63740.4|63750|63740|63751.2|63741.2|63747.2|63737.2|315
1641276900000|2022-01-04 06:15:00|63750.1|63740.1|63759.5|63749.5|63760.6|63750.6|63748|63738|424
1641277200000|2022-01-04 06:20:00|63759.4|63749.4|63772|63762|63772.1|63762.1|63759|63749|491
1641277500000|2022-01-04 06:25:00|63772.1|63762.1|63796.4|63786.4|63798.7|63788.7|63770.9|63760.9|524
1641277800000|2022-01-04 06:30:00|63796.3|63786.3|63784.1|63774.1|63796.5|63786.5|63778.4|63768.4|440
1641278100000|2022-01-04 06:35:00|63784.5|63774.5|63787.2|63777.2|63796.4|63786.4|63784|63774|561
1641278400000|2022-01-04 06:40:00|63787.1|63777.1|63785.9|63775.9|63789.9|63779.9|63779.1|63769.1|562
1641278700000|2022-01-04 06:45:00|63785.4|63775.4|63787.3|63777.3|63788.4|63778.4|63784.2|63774.2|446
1641279000000|2022-01-04 06:50:00|63787.4|63777.4|63798.3|63788.3|63800.5|63790.5|63787.3|63777.3|460
1641279300000|2022-01-04 06:55:00|63798.5|63788.5|63816.7|63806.7|63820.3|63810.3|63797.7|63787.7|649
1641279600000|2022-01-04 07:00:00|63816.9|63806.9|63811.8|63801.8|63820.1|63809.1|63800.4|63790.4|698
1641279900000|2022-01-04 07:05:00|63811.7|63801.7|63810.6|63800.6|63812.1|63802.1|63804.2|63794.2|516
1641280200000|2022-01-04 07:10:00|63810.5|63800.5|63812.1|63802.1|63821.7|63811.7|63806.9|63796.9|596
1641280500000|2022-01-04 07:15:00|63812.2|63802.2|63804.7|63794.7|63814.6|63804.6|63804.3|63794.3|474
1641280800000|2022-01-04 07:20:00|63804.8|63794.8|63798.6|63788.6|63805.3|63795.3|63794|63784|441
1641281100000|2022-01-04 07:25:00|63798.7|63788.7|63792.5|63782.5|63802.7|63791.3|63790.7|63780.7|486
1641281400000|2022-01-04 07:30:00|63792.7|63782.7|63792|63782|63793.1|63783.1|63788|63778|354
1641281700000|2022-01-04 07:35:00|63791.9|63781.9|63787.5|63777.5|63796.6|63783.5|63787.2|63773.1|318
1641282000000|2022-01-04 07:40:00|63787.6|63777.6|63777.2|63767.2|63787.8|63777.8|63775.6|63765.6|373
1641282300000|2022-01-04 07:45:00|63777.3|63767.3|63784.7|63774.7|63790.5|63777.8|63777.3|63767.3|427
1641282600000|2022-01-04 07:50:00|63784.6|63774.6|63782.1|63772.1|63788.4|63775.1|63773.1|63761.2|515
1641282900000|2022-01-04 07:55:00|63783|63773|63784.9|63774.9|63788.5|63778.5|63781.8|63771.8|448
1641283200000|2022-01-04 08:00:00|63784.4|63774.4|63794|63784|63799|63789|63782.6|63772.6|439
1641283500000|2022-01-04 08:05:00|63793.5|63783.5|63797.1|63787.1|63800|63788.5|63790.3|63779.9|442
1641283800000|2022-01-04 08:10:00|63797.2|63787.2|63791.1|63781.1|63797.2|63787.2|63786.2|63776.2|495
1641284100000|2022-01-04 08:15:00|63791.3|63781.3|63792.1|63782.1|63798.8|63784.7|63790.8|63778.8|428
1641284400000|2022-01-04 08:20:00|63791.9|63781.9|63779.8|63769.8|63794.3|63784.3|63779.4|63769.4|465
1641284700000|2022-01-04 08:25:00|63779.6|63769.6|63785.2|63775.2|63789|63777.2|63774.9|63764.6|418
1641285000000|2022-01-04 08:30:00|63785.3|63775.3|63779.8|63769.8|63788.3|63778.3|63779.4|63769.4|383
1641285300000|2022-01-04 08:35:00|63780|63770|63781.9|63771.9|63786.1|63776.1|63779.7|63769.7|288
1641285600000|2022-01-04 08:40:00|63782|63772|63785.2|63775.2|63791|63777.4|63774.9|63764.9|457
1641285900000|2022-01-04 08:45:00|63785.1|63775.1|63781.6|63771.6|63791.8|63777.4|63779|63768.5|397
1641286200000|2022-01-04 08:50:00|63781.4|63771.4|63777.9|63767.9|63785.5|63773.4|63776.4|63765.5|281
1641286500000|2022-01-04 08:55:00|63777.8|63767.8|63771.5|63761.5|63781.1|63768.3|63769.1|63759.1|516
1641286800000|2022-01-04 09:00:00|63771.8|63761.8|63785.9|63765.9|63786.1|63772.1|63770.5|63760.5|536
1641287100000|2022-01-04 09:05:00|63785.8|63765.8|63781.8|63771.8|63786.3|63773.5|63778.5|63765.8|352
1641287400000|2022-01-04 09:10:00|63781.4|63771.4|63779.6|63769.6|63781.4|63771.4|63778.3|63768.3|314
1641287700000|2022-01-04 09:15:00|63779.5|63769.5|63776.3|63766.3|63781.2|63771.2|63775.2|63765.2|338
1641288000000|2022-01-04 09:20:00|63777.5|63767.5|63778.3|63768.3|63784.6|63769.6|63775.7|63764.4|330
1641288300000|2022-01-04 09:25:00|63778.1|63768.1|63775.6|63765.6|63778.2|63768.2|63772.3|63762.3|297
1641288600000|2022-01-04 09:30:00|63775.5|63765.5|63778.7|63768.7|63780.6|63770.6|63773.4|63763.4|305
1641288900000|2022-01-04 09:35:00|63778.9|63768.9|63778.7|63768.7|63782.9|63770|63776.8|63762.7|348
1641289200000|2022-01-04 09:40:00|63779.5|63769.5|63788.2|63778.2|63793.8|63779.2|63779.3|63769.3|347
1641289500000|2022-01-04 09:45:00|63788.1|63778.1|63786.3|63776.3|63792.3|63782.3|63781.5|63769.6|464
1641289800000|2022-01-04 09:50:00|63786.9|63776.9|63778.8|63768.8|63790.8|63777.3|63777.6|63765.9|347
1641290100000|2022-01-04 09:55:00|63778.9|63768.9|63787.7|63767.7|63792.8|63781.8|63778.6|63764.6|452
1641290400000|2022-01-04 10:00:00|63787.6|63767.6|63782.5|63772.5|63791.8|63777.7|63781.4|63766.6|347
1641290700000|2022-01-04 10:05:00|63782.6|63772.6|63789.2|63769.2|63789.3|63774.5|63779.8|63764.6|192
1641291000000|2022-01-04 10:10:00|63789.3|63769.3|63790.4|63770.4|63791.2|63776.4|63784.3|63768.8|254
1641291300000|2022-01-04 10:15:00|63790.3|63770.3|63785.7|63775.7|63790.5|63775.7|63782.7|63767.7|159
1641291600000|2022-01-04 10:20:00|63786.3|63776.3|63784.4|63774.4|63791.6|63776.7|63778.7|63765.8|349
1641291900000|2022-01-04 10:25:00|63784.2|63774.2|63779.8|63769.8|63787.5|63775.3|63778.1|63763.9|328
1641292200000|2022-01-04 10:30:00|63779.7|63769.7|63778.7|63768.7|63787|63774.5|63777.5|63767|322
1641292500000|2022-01-04 10:35:00|63778.6|63768.6|63780.2|63770.2|63784.8|63772.7|63778.3|63764.7|286
1641292800000|2022-01-04 10:40:00|63780.1|63770.1|63775.3|63765.3|63780.9|63770.9|63774.5|63764.5|259
1641293100000|2022-01-04 10:45:00|63775.1|63765.1|63774.5|63764.5|63775.2|63765.2|63767.7|63757.7|260
1641293400000|2022-01-04 10:50:00|63774.6|63764.6|63777.5|63767.5|63781.1|63767.6|63772.9|63759.8|261
1641293700000|2022-01-04 10:55:00|63777.6|63767.6|63781.7|63771.7|63783.9|63773.9|63777.2|63767.2|230
1641294000000|2022-01-04 11:00:00|63781.8|63771.8|63776|63766|63784.3|63772.9|63771.1|63757.6|384
1641294300000|2022-01-04 11:05:00|63775.6|63765.6|63778.2|63768.2|63782.6|63768.5|63774.1|63759.3|333
1641294600000|2022-01-04 11:10:00|63778.4|63768.4|63779.8|63769.8|63785|63770.4|63775.4|63760.2|266
1641294900000|2022-01-04 11:15:00|63779.9|63769.9|63781.1|63761.1|63788.4|63773.3|63777.3|63760.9|355
1641295200000|2022-01-04 11:20:00|63781|63761|63781.6|63771.6|63786.1|63771.9|63775.3|63760.7|358
1641295500000|2022-01-04 11:25:00|63781.7|63771.7|63783.9|63773.9|63788.1|63775.1|63778.8|63763.8|488
1641295800000|2022-01-04 11:30:00|63784|63774|63783.8|63773.8|63790.1|63776.4|63779.1|63767.4|390
1641296100000|2022-01-04 11:35:00|63783.9|63773.9|63777.8|63767.8|63784|63773.9|63777.7|63763.7|381
1641296400000|2022-01-04 11:40:00|63777.7|63767.7|63779.8|63769.8|63781.6|63771.6|63776.8|63766.8|370
1641296700000|2022-01-04 11:45:00|63779.9|63769.9|63782.9|63772.9|63784.5|63774.5|63778.3|63768.3|284
1641297000000|2022-01-04 11:50:00|63782.8|63772.8|63783.4|63773.4|63791.8|63777.2|63781.7|63769.5|277
1641297300000|2022-01-04 11:55:00|63783.5|63773.5|63786.6|63776.6|63787.1|63777.1|63783.4|63773.4|300
1641297600000|2022-01-04 12:00:00|63786.5|63776.5|63791.9|63781.9|63796.6|63781.9|63786.1|63771.7|394
1641297900000|2022-01-04 12:05:00|63791.7|63781.7|63792.2|63782.2|63796.8|63783|63790.9|63776.1|309
1641298200000|2022-01-04 12:10:00|63792.1|63782.1|63792.4|63782.4|63793.2|63783.2|63791.6|63781.6|354
1641298500000|2022-01-04 12:15:00|63792.6|63782.6|63795.4|63785.4|63799.7|63785.7|63792.2|63779.7|415
1641298800000|2022-01-04 12:20:00|63795.3|63785.3|63811.4|63801.4|63817.6|63804.5|63795.1|63785.1|539
1641299100000|2022-01-04 12:25:00|63811.5|63801.5|63811.3|63801.3|63819.1|63804.9|63807.5|63792.4|553
1641299400000|2022-01-04 12:30:00|63811.5|63801.5|63813.4|63803.4|63820.1|63810.1|63810|63800|536
1641299700000|2022-01-04 12:35:00|63813.3|63803.3|63825.3|63805.3|63825.6|63811.3|63812.3|63802.3|531
1641300000000|2022-01-04 12:40:00|63820.7|63810.7|63823.7|63813.7|63842.1|63826.1|63819.7|63805.5|469
1641300300000|2022-01-04 12:45:00|63823.8|63813.8|63827.5|63817.5|63832.5|63818.1|63821.4|63807.8|416
1641300600000|2022-01-04 12:50:00|63827.6|63817.6|63824.4|63814.4|63832.9|63818|63823.6|63812|324
1641300900000|2022-01-04 12:55:00|63824.9|63814.9|63821.2|63811.2|63826.6|63816.6|63818.3|63808.3|371
1641301200000|2022-01-04 13:00:00|63821.3|63811.3|63800.2|63790.2|63821.3|63811.3|63797.9|63787.9|732
1641301500000|2022-01-04 13:05:00|63800.1|63790.1|63799.7|63789.7|63801.8|63791.8|63797.2|63787.2|549
1641301800000|2022-01-04 13:10:00|63799.5|63789.5|63802.4|63792.4|63808.4|63798.4|63796.9|63786.9|630
1641302100000|2022-01-04 13:15:00|63802.3|63792.3|63799.3|63789.3|63816.6|63803.3|63798.6|63784.7|600
1641302400000|2022-01-04 13:20:00|63798.9|63788.9|63786.5|63776.5|63802.5|63792.5|63786.4|63774.5|647
1641302700000|2022-01-04 13:25:00|63786.1|63776.1|63786.3|63776.3|63792.9|63782.9|63785.8|63775.8|654
1641303000000|2022-01-04 13:30:00|63786.5|63776.5|63798|63788|63802.9|63792.9|63786.5|63776.5|685
1641303300000|2022-01-04 13:35:00|63797.9|63787.9|63787.9|63777.9|63799.6|63789.6|63787.2|63777.2|630
1641303600000|2022-01-04 13:40:00|63787.8|63777.8|63792.4|63782.4|63792.9|63782.9|63786.1|63776.1|563
1641303900000|2022-01-04 13:45:00|63792.3|63782.3|63786.3|63776.3|63796.8|63782.4|63786.2|63776.2|511
1641304200000|2022-01-04 13:50:00|63786.4|63776.4|63793.8|63783.8|63797.7|63787|63784.1|63774.1|535
1641304500000|2022-01-04 13:55:00|63794.2|63784.2|63786.9|63776.9|63800.4|63785.6|63786.4|63776.4|657
1641304800000|2022-01-04 14:00:00|63786.8|63776.8|63797.8|63787.8|63798.2|63788.2|63783.6|63773.6|547
1641305100000|2022-01-04 14:05:00|63797.7|63787.7|63798.6|63788.6|63799.9|63789.9|63792.4|63782.4|459
1641305400000|2022-01-04 14:10:00|63798.7|63788.7|63787.2|63777.2|63798.8|63788.8|63784.4|63774.4|573
1641305700000|2022-01-04 14:15:00|63787.5|63777.5|63786.7|63776.7|63791.6|63781.6|63785.4|63775.4|466
1641306000000|2022-01-04 14:20:00|63786.6|63776.6|63790|63780|63796.4|63786.4|63786.3|63776.3|448
1641306300000|2022-01-04 14:25:00|63790.1|63780.1|63776.9|63766.9|63791.9|63780.4|63775|63765|601
1641306600000|2022-01-04 14:30:00|63777|63767|63776.4|63766.4|63784.5|63774.5|63773.3|63762.7|649
1641306900000|2022-01-04 14:35:00|63776.5|63766.5|63772|63762|63780|63770|63770.7|63760.7|611
1641307200000|2022-01-04 14:40:00|63772.1|63762.1|63773.5|63763.5|63776.1|63766.1|63770.3|63760.3|516
1641307500000|2022-01-04 14:45:00|63773.4|63763.4|63774.3|63764.3|63775.6|63765.6|63772.2|63762.2|496
1641307800000|2022-01-04 14:50:00|63774.2|63764.2|63772|63762|63779|63769|63771.4|63761.4|596
1641308100000|2022-01-04 14:55:00|63772.2|63762.2|63781|63761|63781.2|63766.8|63770|63755.9|679
1641308400000|2022-01-04 15:00:00|63780.3|63760.3|63769.8|63759.8|63780.3|63764.5|63764.5|63747.7|790
1641308700000|2022-01-04 15:05:00|63769.9|63759.9|63773.9|63763.9|63778.5|63768.5|63769.2|63755.9|683
1641309000000|2022-01-04 15:10:00|63773.8|63763.8|63764.3|63754.3|63778.8|63768.8|63760.9|63746.3|587
1641309300000|2022-01-04 15:15:00|63764.4|63754.4|63768.1|63758.1|63769.9|63759.9|63763|63753|512
1641309600000|2022-01-04 15:20:00|63768.2|63758.2|63752.6|63742.6|63768.3|63758.3|63752|63738.5|643
1641309900000|2022-01-04 15:25:00|63752.7|63742.7|63753.6|63743.6|63758.1|63748.1|63750.6|63740.6|677
1641310200000|2022-01-04 15:30:00|63753.7|63743.7|63744.1|63734.1|63754.1|63744.1|63741.8|63729|660
1641310500000|2022-01-04 15:35:00|63744|63734|63744.5|63734.5|63750.2|63738.9|63739.6|63724.9|636
1641310800000|2022-01-04 15:40:00|63744.4|63734.4|63739.3|63729.3|63746.2|63734.7|63732.7|63719.3|654
1641311100000|2022-01-04 15:45:00|63739.4|63729.4|63729.9|63719.9|63742.3|63732.3|63729.3|63719.3|561
1641311400000|2022-01-04 15:50:00|63729.8|63719.8|63732.2|63722.2|63734.4|63724.4|63725.1|63710.4|548
1641311700000|2022-01-04 15:55:00|63732.5|63722.5|63746.7|63736.7|63746.8|63736.8|63731.3|63721.3|665
1641312000000|2022-01-04 16:00:00|63746.1|63736.1|63744.6|63734.6|63749.2|63737.8|63742.9|63728.7|596
1641312300000|2022-01-04 16:05:00|63744.7|63734.7|63755.4|63745.4|63761.9|63747.4|63743.5|63730.7|519
1641312600000|2022-01-04 16:10:00|63755.3|63745.3|63746.9|63736.9|63759|63747.9|63746.1|63736.1|412
1641312900000|2022-01-04 16:15:00|63747.1|63737.1|63748.2|63738.2|63751.7|63741.7|63744.5|63729.6|415
1641313200000|2022-01-04 16:20:00|63748.4|63738.4|63757.5|63747.5|63758.2|63748.2|63748|63734.7|499
1641313500000|2022-01-04 16:25:00|63757.8|63747.8|63767.7|63757.7|63769.8|63759.8|63757.4|63747.4|507
1641313800000|2022-01-04 16:30:00|63767.8|63757.8|63756.4|63746.4|63769.3|63759.3|63754.9|63744.9|584
1641314100000|2022-01-04 16:35:00|63756.5|63746.5|63763.3|63753.3|63766.4|63756.4|63756.5|63746.5|467
1641314400000|2022-01-04 16:40:00|63763.4|63753.4|63760.9|63750.9|63764.7|63754.7|63760.8|63750.8|346
1641314700000|2022-01-04 16:45:00|63761.1|63751.1|63741.3|63731.3|63761.6|63751.6|63741.1|63730.4|577
1641315000000|2022-01-04 16:50:00|63741.4|63731.4|63746.7|63736.7|63747.4|63736.9|63739.4|63726.2|439
1641315300000|2022-01-04 16:55:00|63746.5|63736.5|63751.7|63741.7|63755.3|63744.2|63746.5|63734.9|505
1641315600000|2022-01-04 17:00:00|63751.8|63741.8|63758.1|63748.1|63766.3|63753|63749.8|63739.8|458
1641315900000|2022-01-04 17:05:00|63757.9|63747.9|63759.5|63749.5|63759.8|63749.8|63756.3|63746.3|392
1641316200000|2022-01-04 17:10:00|63759.4|63749.4|63755.2|63745.2|63760|63750|63754.8|63744.8|315
1641316500000|2022-01-04 17:15:00|63755.1|63745.1|63754.8|63744.8|63755.6|63745.6|63750.7|63740.7|361
1641316800000|2022-01-04 17:20:00|63754.9|63744.9|63752.3|63742.3|63756.2|63746.2|63748|63738|272
1641317100000|2022-01-04 17:25:00|63752.5|63742.5|63753.9|63743.9|63754.7|63744.7|63751.2|63741.2|242
1641317400000|2022-01-04 17:30:00|63754.1|63744.1|63755.4|63745.4|63756.9|63746.9|63753.3|63743.3|264
1641317700000|2022-01-04 17:35:00|63755.3|63745.3|63758.3|63748.3|63764.4|63749.3|63754.1|63743.7|242
1641318000000|2022-01-04 17:40:00|63758.5|63748.5|63761.2|63751.2|63766.8|63751.6|63754.7|63741.4|240
1641318300000|2022-01-04 17:45:00|63761.1|63751.1|63758.2|63748.2|63761.4|63751.4|63753.5|63743.5|303
1641318600000|2022-01-04 17:50:00|63758.3|63748.3|63761|63751|63766.6|63752.1|63756.7|63743.6|292
1641318900000|2022-01-04 17:55:00|63760.9|63750.9|63766.3|63756.3|63771.7|63756.9|63759.9|63746.4|302
1641319200000|2022-01-04 18:00:00|63766.4|63756.4|63763|63753|63767.6|63757.3|63760.8|63745.8|227
1641319500000|2022-01-04 18:05:00|63763.1|63753.1|63757|63747|63767.7|63753.8|63756.9|63741.9|214
1641319800000|2022-01-04 18:10:00|63756.9|63746.9|63759.1|63749.1|63760.8|63750.8|63756.1|63746.1|222
1641320100000|2022-01-04 18:15:00|63759|63749|63748.3|63738.3|63761.1|63751.1|63743.6|63732.4|372
1641320400000|2022-01-04 18:20:00|63748.2|63738.2|63750.3|63740.3|63752.3|63742.3|63746.2|63736.2|308
1641320700000|2022-01-04 18:25:00|63750.2|63740.2|63751.8|63741.8|63758.7|63744.2|63745.4|63734.9|323
1641321000000|2022-01-04 18:30:00|63751.9|63741.9|63763.4|63753.4|63767|63753.5|63751.8|63741.8|318
1641321300000|2022-01-04 18:35:00|63763.3|63753.3|63763.4|63753.4|63767.4|63754.7|63761|63746.9|287
1641321600000|2022-01-04 18:40:00|63763.7|63753.7|63763.5|63753.5|63765.1|63755.1|63763.3|63753.3|241
1641321900000|2022-01-04 18:45:00|63763.4|63753.4|63763.4|63753.4|63772|63757|63762.7|63751.7|269
1641322200000|2022-01-04 18:50:00|63763.5|63753.5|63767.2|63757.2|63774.3|63759.4|63763.3|63753.3|253
1641322500000|2022-01-04 18:55:00|63767.3|63757.3|63788.4|63768.4|63788.6|63772.7|63766.7|63756.7|374
1641322800000|2022-01-04 19:00:00|63788.5|63768.5|63774.6|63764.6|63788.5|63773.9|63774.4|63764.4|281
1641323100000|2022-01-04 19:05:00|63774.5|63764.5|63772.6|63762.6|63777.3|63764.7|63767.3|63752.3|277
1641323400000|2022-01-04 19:10:00|63772.5|63762.5|63775.4|63755.4|63777.1|63763.1|63770.2|63755|286
1641323700000|2022-01-04 19:15:00|63770.1|63760.1|63771.8|63751.8|63774.7|63760.3|63766.7|63751.5|274
1641324000000|2022-01-04 19:20:00|63771.9|63751.9|63774.8|63754.8|63775|63760.1|63766.9|63751.9|199
1641324300000|2022-01-04 19:25:00|63774.7|63754.7|63760.9|63750.9|63775|63756.2|63760.8|63745.5|304
1641324600000|2022-01-04 19:30:00|63761|63751|63760.1|63750.1|63766.5|63751|63758.9|63745|202
1641324900000|2022-01-04 19:35:00|63760.2|63750.2|63760.5|63740.5|63765.5|63750.5|63755.2|63739.8|235
1641325200000|2022-01-04 19:40:00|63760|63740|63755|63745|63763|63749.9|63753.8|63738.8|227
1641325500000|2022-01-04 19:45:00|63754.9|63744.9|63761.7|63741.7|63761.7|63747.2|63754.1|63739|234
1641325800000|2022-01-04 19:50:00|63756.8|63746.8|63754.9|63744.9|63761.6|63746.9|63754.5|63739.9|161
1641326100000|2022-01-04 19:55:00|63755|63745|63758|63738|63760|63745.4|63750.9|63736.2|218
1641326400000|2022-01-04 20:00:00|63757.9|63737.9|63750.6|63740.6|63758.2|63742.8|63750.4|63735.2|231
1641326700000|2022-01-04 20:05:00|63750.5|63740.5|63754.1|63734.1|63755.9|63741.6|63746.6|63731.6|196
1641327000000|2022-01-04 20:10:00|63754|63734|63748.9|63738.9|63754.3|63739.2|63748.2|63733.4|173
1641327300000|2022-01-04 20:15:00|63748.8|63738.8|63755.9|63735.9|63756.2|63740.9|63742.3|63726.1|237
1641327600000|2022-01-04 20:20:00|63756|63736|63750.9|63740.9|63757.2|63741|63750.5|63734.5|218
1641327900000|2022-01-04 20:25:00|63750.8|63740.8|63756.8|63736.8|63757.5|63742|63750.6|63735.4|137
1641328200000|2022-01-04 20:30:00|63756.7|63736.7|63755.8|63735.8|63757.3|63742.1|63751.4|63734.3|208
1641328500000|2022-01-04 20:35:00|63756.1|63736.1|63751.3|63741.3|63757.1|63742|63751|63734.9|233
1641328800000|2022-01-04 20:40:00|63751.4|63741.4|63757.6|63737.6|63758|63741.4|63751.1|63735.6|236
1641329100000|2022-01-04 20:45:00|63757.7|63737.7|63760.6|63740.6|63761.2|63744.7|63752.5|63736.8|256
1641329400000|2022-01-04 20:50:00|63760.8|63740.8|63761.8|63741.8|63761.8|63746|63755.7|63740.2|170
1641329700000|2022-01-04 20:55:00|63761.7|63741.7|63763.5|63743.5|63765|63749.5|63757.2|63740.3|237
1641330000000|2022-01-04 21:00:00|63763.2|63743.2|63759|63739|63763.8|63743.8|63755.2|63735.2|280
1641330300000|2022-01-04 21:05:00|63759.1|63739.1|63760.2|63740.2|63760.4|63740.4|63758.8|63738.8|150
1641330600000|2022-01-04 21:10:00|63760|63740|63761|63741|63761.6|63741.6|63758.9|63738.9|150
1641330900000|2022-01-04 21:15:00|63761.2|63741.2|63760.2|63740.2|63761.4|63741.4|63759.5|63739.5|132
1641331200000|2022-01-04 21:20:00|63760.3|63740.3|63759.9|63739.9|63760.7|63740.7|63758.2|63738.2|214
1641331500000|2022-01-04 21:25:00|63760.1|63740.1|63760.9|63740.9|63762.5|63742.5|63760.1|63740.1|184
1641331800000|2022-01-04 21:30:00|63761|63741|63760.6|63740.6|63761.3|63741.3|63759.5|63739.5|221
1641332100000|2022-01-04 21:35:00|63759.7|63739.7|63760.4|63740.4|63762.2|63742.2|63759.6|63739.6|300
1641332400000|2022-01-04 21:40:00|63760.7|63740.7|63762|63742|63763.7|63743.7|63760.3|63740.3|292
1641332700000|2022-01-04 21:45:00|63762.3|63742.3|63757|63737|63765.1|63745.1|63753.6|63733.6|296
1641333000000|2022-01-04 21:50:00|63756.4|63736.4|63755.7|63735.7|63758.4|63738.4|63754.4|63734.4|148
1641333300000|2022-01-04 21:55:00|63755.8|63735.8|63799.6|63713.2|63808.8|63738.9|63751.2|63711.7|474
1641333600000|2022-01-04 22:00:00|63802.9|63716.2|63812.2|63719.7|63820.1|63721.4|63796.8|63711.1|82
1641333900000|2022-01-04 22:05:00|63806.1|63716|63788.8|63718.1|63807.9|63725.2|63787.4|63699.7|136
1641334200000|2022-01-04 22:10:00|63787.3|63716.6|63789.6|63704.8|63800.7|63719|63777.9|63692.9|237
1641334500000|2022-01-04 22:15:00|63793.2|63699.5|63792|63721.3|63805.1|63721.3|63779.9|63690.7|169
1641334800000|2022-01-04 22:20:00|63791.9|63713.3|63795|63718.6|63800.5|63718.6|63780|63695.4|171
1641335100000|2022-01-04 22:25:00|63784.8|63703.1|63790|63701.5|63821.5|63720.3|63781.4|63697.3|144
1641335400000|2022-01-04 22:30:00|63790.2|63709.9|63792.4|63722.9|63802.9|63726.6|63781.6|63701.2|251
1641335700000|2022-01-04 22:35:00|63788.1|63718.5|63775.7|63716|63802|63727.6|63772.5|63697.2|475
1641336000000|2022-01-04 22:40:00|63775.6|63713.7|63778.8|63720.7|63800.6|63728.5|63769.1|63711.2|361
1641336300000|2022-01-04 22:45:00|63782.6|63724.7|63786.3|63744.3|63806.1|63745.6|63769.5|63715.9|358
1641336600000|2022-01-04 22:50:00|63786.2|63743.7|63790|63743.1|63794.3|63747.2|63782.1|63738.4|160
1641336900000|2022-01-04 22:55:00|63789.3|63743.3|63783.1|63741.9|63802.3|63745.6|63781.7|63734.7|212
1641337200000|2022-01-04 23:00:00|63782.9|63741.4|63807.8|63740.7|63828.2|63747.5|63782|63732.4|366
1641337500000|2022-01-04 23:05:00|63797.5|63740.6|63793.3|63743.1|63801.9|63749.8|63784.4|63739|339
1641337800000|2022-01-04 23:10:00|63794.8|63741.7|63770.4|63750.4|63794.8|63752.7|63769.3|63737.1|212
1641338100000|2022-01-04 23:15:00|63770.5|63750.5|63782.6|63745.1|63793.2|63755.3|63770|63726.2|487
1641338400000|2022-01-04 23:20:00|63783|63744.9|63782|63744.4|63792.2|63748.7|63777.3|63737.9|541
1641338700000|2022-01-04 23:25:00|63781.9|63745.3|63771|63751|63787.9|63752.2|63770|63732|274
1641339000000|2022-01-04 23:30:00|63770.6|63750.6|63776.8|63743.5|63781.7|63753.2|63769.9|63739.8|143
1641339300000|2022-01-04 23:35:00|63777.7|63743.1|63777.3|63743.9|63783.6|63752.4|63770.2|63736|139
1641339600000|2022-01-04 23:40:00|63777.2|63744.3|63778.3|63742|63781|63753|63770.1|63740.9|169
1641339900000|2022-01-04 23:45:00|63778.2|63741.2|63789.2|63744.1|63789.2|63753|63770|63738.8|324
1641340200000|2022-01-04 23:50:00|63788.1|63744.2|63778.1|63743.2|63788.1|63751.8|63770|63736.5|154
1641340500000|2022-01-04 23:55:00|63778|63742.9|63771|63751|63786.6|63751.6|63766.3|63738.2|225
1641340800000|2022-01-05 00:00:00|63770.9|63750.9|63769.8|63749.8|63782.2|63757.1|63765.5|63745.5|399
1641341100000|2022-01-05 00:05:00|63771|63751|63767.1|63747.1|63776.3|63756.3|63763.2|63743.2|297
1641341400000|2022-01-05 00:10:00|63767.3|63747.3|63766.2|63746.2|63767.7|63747.7|63760.6|63740.6|204
1641341700000|2022-01-05 00:15:00|63766.3|63746.3|63762.7|63742.7|63767.9|63747.9|63758.6|63738.6|276
1641342000000|2022-01-05 00:20:00|63762.6|63742.6|63757|63737|63764.3|63744.3|63756.8|63736.8|222
1641342300000|2022-01-05 00:25:00|63756.8|63736.8|63760|63740|63761.1|63741.1|63755.8|63735.8|253
1641342600000|2022-01-05 00:30:00|63759.8|63739.8|63766.1|63746.1|63766.2|63746.2|63758.4|63738.4|256
1641342900000|2022-01-05 00:35:00|63766.3|63746.3|63769.5|63749.5|63770.7|63750.7|63765.4|63745.4|294
1641343200000|2022-01-05 00:40:00|63769.6|63749.6|63776.6|63756.6|63778.4|63758.4|63765|63748.4|332
1641343500000|2022-01-05 00:45:00|63776.5|63756.5|63774.5|63754.5|63781.2|63761.2|63773.3|63753.3|342
1641343800000|2022-01-05 00:50:00|63774.4|63754.4|63765.3|63745.3|63775.7|63760.2|63760.6|63740.6|515
1641344100000|2022-01-05 00:55:00|63766.6|63746.6|63771.3|63751.3|63771.8|63751.8|63764.9|63744.9|382
1641344400000|2022-01-05 01:00:00|63771.6|63751.6|63768.1|63758.1|63775.6|63758.1|63765.6|63746.4|485
1641344700000|2022-01-05 01:05:00|63767.8|63757.8|63774.4|63754.4|63777.5|63759.3|63766.9|63751.7|421
1641345000000|2022-01-05 01:10:00|63774.2|63754.2|63777.5|63757.5|63779.5|63763.6|63769.8|63749.8|523
1641345300000|2022-01-05 01:15:00|63777.9|63757.9|63765.9|63745.9|63777.9|63757.9|63763.3|63743.3|659
1641345600000|2022-01-05 01:20:00|63765.7|63745.7|63766.3|63746.3|63768|63753.2|63756.8|63741.9|573
1641345900000|2022-01-05 01:25:00|63766.2|63746.2|63755.3|63745.3|63767|63751.8|63755.2|63739.3|410
1641346200000|2022-01-05 01:30:00|63755.2|63745.2|63748.3|63738.3|63761.1|63746.8|63747.1|63737.1|489
1641346500000|2022-01-05 01:35:00|63753.4|63733.4|63755.9|63735.9|63759.7|63743.5|63750.5|63733.1|552
1641346800000|2022-01-05 01:40:00|63755.8|63735.8|63771.6|63751.6|63779|63764.3|63751|63735.6|582
1641347100000|2022-01-05 01:45:00|63771.9|63751.9|63763.5|63753.5|63772.2|63757.4|63761.4|63745.6|544
1641347400000|2022-01-05 01:50:00|63763.7|63753.7|63766.6|63756.6|63767.7|63757.7|63760.3|63750.3|598
1641347700000|2022-01-05 01:55:00|63766.7|63756.7|63761.8|63751.8|63769.7|63758.3|63759.6|63748.9|712
1641348000000|2022-01-05 02:00:00|63762.2|63752.2|63761.3|63751.3|63764.7|63754.7|63756.7|63741.7|669
1641348300000|2022-01-05 02:05:00|63761.5|63751.5|63764.3|63754.3|63768.3|63755.6|63759.5|63748|568
1641348600000|2022-01-05 02:10:00|63764|63754|63763.2|63753.2|63765.2|63755.2|63758.3|63744.1|515
1641348900000|2022-01-05 02:15:00|63763.1|63753.1|63762.2|63752.2|63767.8|63753.8|63759.3|63744.5|538
1641349200000|2022-01-05 02:20:00|63762|63752|63762.2|63752.2|63767.8|63753.5|63759.2|63746.3|356
1641349500000|2022-01-05 02:25:00|63761.5|63751.5|63762.1|63752.1|63763.2|63753.2|63761.5|63751.5|289
1641349800000|2022-01-05 02:30:00|63762|63752|63761.7|63751.7|63768.3|63754.1|63759.9|63747.9|278
1641350100000|2022-01-05 02:35:00|63761.4|63751.4|63762.5|63752.5|63763.8|63753.8|63759.6|63749.6|345
1641350400000|2022-01-05 02:40:00|63762.6|63752.6|63762.5|63752.5|63771.5|63756.5|63762.2|63749.4|506
1641350700000|2022-01-05 02:45:00|63762.4|63752.4|63758.8|63748.8|63765.2|63755.2|63758.8|63748.8|425
1641351000000|2022-01-05 02:50:00|63758.9|63748.9|63760.9|63750.9|63762|63752|63756.3|63746.3|535
1641351300000|2022-01-05 02:55:00|63761|63751|63751.2|63741.2|63761.3|63751.3|63750.7|63740.7|523
1641351600000|2022-01-05 03:00:00|63751|63741|63756.4|63746.4|63757.9|63747.9|63750.3|63740.3|409
1641351900000|2022-01-05 03:05:00|63756.2|63746.2|63755.7|63745.7|63759.1|63749.1|63755.3|63745.3|292
1641352200000|2022-01-05 03:10:00|63756.1|63746.1|63758.5|63748.5|63759|63749|63754.5|63744.5|443
1641352500000|2022-01-05 03:15:00|63758.4|63748.4|63758.6|63748.6|63761|63751|63757|63747|411
1641352800000|2022-01-05 03:20:00|63758.7|63748.7|63760.5|63750.5|63761.2|63751.2|63757.5|63747.5|347
1641353100000|2022-01-05 03:25:00|63760.9|63750.9|63758.6|63748.6|63761.1|63751.1|63758|63748|329
1641353400000|2022-01-05 03:30:00|63758.5|63748.5|63751.7|63741.7|63758.6|63748.6|63750.7|63740.7|182
1641353700000|2022-01-05 03:35:00|63751.6|63741.6|63757.1|63747.1|63757.7|63747.7|63751.5|63741.5|344
1641354000000|2022-01-05 03:40:00|63756.9|63746.9|63755.5|63745.5|63757.9|63747.9|63754.6|63744.6|303
1641354300000|2022-01-05 03:45:00|63755.4|63745.4|63747.9|63737.9|63756|63746|63746.5|63733.1|503
1641354600000|2022-01-05 03:50:00|63748|63738|63755.8|63745.8|63757.9|63746.9|63747.7|63737.7|400
1641354900000|2022-01-05 03:55:00|63755.9|63745.9|63751.7|63741.7|63756.7|63746.2|63751.6|63736.7|326
1641355200000|2022-01-05 04:00:00|63751.6|63741.6|63754.3|63744.3|63758.3|63745.1|63751.2|63736.3|301
1641355500000|2022-01-05 04:05:00|63754.5|63744.5|63756.1|63746.1|63756.8|63746.8|63754.5|63744.5|222
1641355800000|2022-01-05 04:10:00|63756.2|63746.2|63755.4|63745.4|63757.4|63747.4|63754.9|63744.9|285
1641356100000|2022-01-05 04:15:00|63755.5|63745.5|63753.1|63743.1|63758.1|63745.5|63751.7|63738|349
1641356400000|2022-01-05 04:20:00|63753.2|63743.2|63754.8|63744.8|63755.1|63745.1|63751.8|63741.8|258
1641356700000|2022-01-05 04:25:00|63754.9|63744.9|63754.6|63744.6|63755.1|63745.1|63754|63744|227
1641357000000|2022-01-05 04:30:00|63754.8|63744.8|63757.6|63747.6|63758.6|63748.6|63754.2|63744.2|254
1641357300000|2022-01-05 04:35:00|63757.9|63747.9|63754.3|63744.3|63764|63749.7|63754.2|63744|244
1641357600000|2022-01-05 04:40:00|63754.6|63744.6|63754.1|63744.1|63755|63745|63753.2|63743.2|236
1641357900000|2022-01-05 04:45:00|63754.2|63744.2|63751.4|63741.4|63754.3|63744.3|63748.6|63738.6|296
1641358200000|2022-01-05 04:50:00|63751.3|63741.3|63751.7|63741.7|63753.5|63743.5|63750.8|63740.8|248
1641358500000|2022-01-05 04:55:00|63751.6|63741.6|63751.7|63741.7|63752.2|63742.2|63750.3|63740.3|216
1641358800000|2022-01-05 05:00:00|63751.6|63741.6|63753.5|63743.5|63754.4|63744.4|63751.3|63741.3|276
1641359100000|2022-01-05 05:05:00|63753.6|63743.6|63757|63747|63762.2|63747.6|63752.8|63741.8|359
1641359400000|2022-01-05 05:10:00|63757.1|63747.1|63763|63743|63763.5|63747.9|63754.5|63742.5|326
1641359700000|2022-01-05 05:15:00|63762.8|63742.8|63757.1|63747.1|63763.3|63748.3|63755.7|63741.9|276
1641360000000|2022-01-05 05:20:00|63757|63747|63755.1|63745.1|63761.2|63747|63754.5|63740.8|411
1641360300000|2022-01-05 05:25:00|63755|63745|63755.8|63745.8|63757|63747|63754.5|63744.5|313
1641360600000|2022-01-05 05:30:00|63755.7|63745.7|63751.8|63741.8|63756.1|63746.1|63751.5|63741.5|344
1641360900000|2022-01-05 05:35:00|63752|63742|63752.2|63742.2|63753.5|63743.5|63751.2|63741.2|375
1641361200000|2022-01-05 05:40:00|63752.3|63742.3|63751|63741|63752.3|63742.3|63750.6|63740.6|363
1641361500000|2022-01-05 05:45:00|63751.1|63741.1|63755|63745|63755.6|63745.6|63750.6|63740.6|410
1641361800000|2022-01-05 05:50:00|63754.8|63744.8|63751.5|63741.5|63755.3|63745.3|63751|63741|390
1641362100000|2022-01-05 05:55:00|63751.6|63741.6|63748.2|63738.2|63751.7|63741.7|63746.4|63736.4|402
1641362400000|2022-01-05 06:00:00|63754.2|63734.2|63747.2|63737.2|63754.2|63739.5|63745.3|63734.1|466
1641362700000|2022-01-05 06:05:00|63747.3|63737.3|63749.1|63739.1|63750.9|63740.9|63746.6|63736.6|393
1641363000000|2022-01-05 06:10:00|63749.3|63739.3|63749.7|63739.7|63750.8|63740.8|63745.9|63735.9|440
1641363300000|2022-01-05 06:15:00|63749.6|63739.6|63748.2|63738.2|63751.7|63741.7|63747.6|63737.6|277
1641363600000|2022-01-05 06:20:00|63748.1|63738.1|63745.1|63735.1|63748.4|63738.4|63741.8|63731.8|351
1641363900000|2022-01-05 06:25:00|63745.2|63735.2|63745.6|63735.6|63746.1|63736.1|63740.2|63730.2|450
1641364200000|2022-01-05 06:30:00|63745.3|63735.3|63740.8|63730.8|63748.1|63738.1|63740.4|63730.4|372
1641364500000|2022-01-05 06:35:00|63740.6|63730.6|63742.2|63732.2|63742.7|63732.7|63734.7|63724.7|472
1641364800000|2022-01-05 06:40:00|63742.1|63732.1|63739.7|63729.7|63745.7|63735.7|63739.2|63729.2|427
1641365100000|2022-01-05 06:45:00|63739.8|63729.8|63744.8|63734.8|63746.5|63736.5|63739.2|63729.2|389
1641365400000|2022-01-05 06:50:00|63744.9|63734.9|63740.7|63730.7|63746.8|63736.8|63740.7|63730.7|375
1641365700000|2022-01-05 06:55:00|63739.7|63729.7|63739.8|63729.8|63742.6|63732.6|63737.5|63727.5|608
1641366000000|2022-01-05 07:00:00|63739.9|63729.9|63761.8|63751.8|63762.2|63752.2|63739.2|63729.2|540
1641366300000|2022-01-05 07:05:00|63761.9|63751.9|63758.1|63748.1|63761.9|63751.9|63754.9|63744.9|505
1641366600000|2022-01-05 07:10:00|63758.2|63748.2|63749.9|63739.9|63758.5|63748.5|63749.7|63739.7|408
1641366900000|2022-01-05 07:15:00|63749.8|63739.8|63756|63746|63758.5|63748.5|63747.2|63737.2|420
1641367200000|2022-01-05 07:20:00|63755.9|63745.9|63758.6|63748.6|63761.1|63751.1|63754.5|63744.5|402
1641367500000|2022-01-05 07:25:00|63758.7|63748.7|63755.8|63745.8|63760|63750|63753|63743|381
1641367800000|2022-01-05 07:30:00|63756.2|63746.2|63759.5|63749.5|63760.5|63750.5|63756.2|63746.2|362
1641368100000|2022-01-05 07:35:00|63759.4|63749.4|63762.2|63752.2|63766.9|63756.9|63759.4|63749.4|358
1641368400000|2022-01-05 07:40:00|63762.3|63752.3|63760.4|63750.4|63765.6|63752.4|63758.5|63745.6|388
1641368700000|2022-01-05 07:45:00|63760.5|63750.5|63758.4|63748.4|63760.7|63750.7|63756.4|63746.4|343
1641369000000|2022-01-05 07:50:00|63758.3|63748.3|63759.7|63749.7|63761.4|63751.4|63757.7|63747.7|303
1641369300000|2022-01-05 07:55:00|63759.6|63749.6|63758.8|63748.8|63759.6|63749.6|63754.3|63744.3|422
1641369600000|2022-01-05 08:00:00|63758.7|63748.7|63755.4|63745.4|63758.9|63748.9|63753.5|63743.5|468
1641369900000|2022-01-05 08:05:00|63755.5|63745.5|63750.8|63740.8|63755.5|63745.5|63750.3|63740.3|381
1641370200000|2022-01-05 08:10:00|63750.7|63740.7|63753.6|63743.6|63754.8|63744.8|63750.2|63740.2|315
1641370500000|2022-01-05 08:15:00|63753.5|63743.5|63752.5|63742.5|63756|63746|63750.5|63740.5|332
1641370800000|2022-01-05 08:20:00|63752.6|63742.6|63751.3|63741.3|63754.4|63744.4|63749.1|63739.1|458
1641371100000|2022-01-05 08:25:00|63751.4|63741.4|63715|63705|63751.4|63741.4|63713.8|63696.9|676
1641371400000|2022-01-05 08:30:00|63714.8|63704.8|63713.1|63703.1|63722.7|63712.7|63710.3|63700.3|556
1641371700000|2022-01-05 08:35:00|63713.3|63703.3|63721.4|63711.4|63730.7|63716.6|63713.2|63703.2|522
1641372000000|2022-01-05 08:40:00|63721.2|63711.2|63729.7|63719.7|63730.9|63720.9|63718.1|63708.1|370
1641372300000|2022-01-05 08:45:00|63729.8|63719.8|63736.6|63726.6|63738.7|63727.8|63729.5|63716.4|511
1641372600000|2022-01-05 08:50:00|63736.5|63726.5|63730.9|63720.9|63739|63729|63728.3|63718.3|411
1641372900000|2022-01-05 08:55:00|63730.8|63720.8|63716.6|63706.6|63731|63721|63710.8|63700.2|576
1641373200000|2022-01-05 09:00:00|63716.8|63706.8|63715.2|63705.2|63720.9|63707.7|63711.6|63700.8|471
1641373500000|2022-01-05 09:05:00|63714.9|63704.9|63724|63704|63724.5|63710.8|63714.7|63702.5|468
1641373800000|2022-01-05 09:10:00|63723.9|63703.9|63716.6|63706.6|63723.9|63709.7|63713.5|63703.5|389
1641374100000|2022-01-05 09:15:00|63716.4|63706.4|63723.6|63713.6|63728|63718|63715|63704.5|452
1641374400000|2022-01-05 09:20:00|63723.7|63713.7|63728.6|63718.6|63733.6|63723.6|63721.8|63711.8|399
1641374700000|2022-01-05 09:25:00|63728.5|63718.5|63729.1|63719.1|63733|63719.4|63726.6|63712.7|300
1641375000000|2022-01-05 09:30:00|63729.2|63719.2|63724.5|63714.5|63732.6|63722.6|63722.3|63712.3|391
1641375300000|2022-01-05 09:35:00|63724.6|63714.6|63726.5|63716.5|63729|63719|63723.3|63713.3|340
1641375600000|2022-01-05 09:40:00|63726.4|63716.4|63727.1|63717.1|63731|63719.9|63725.4|63710.8|414
1641375900000|2022-01-05 09:45:00|63731.6|63711.6|63728.3|63718.3|63733.4|63718.9|63725.7|63711.2|412
1641376200000|2022-01-05 09:50:00|63728.4|63718.4|63729.5|63719.5|63734.3|63722.1|63721.3|63707.2|411
1641376500000|2022-01-05 09:55:00|63729.4|63719.4|63734.3|63724.3|63734.9|63724.9|63726.2|63716.2|366
1641376800000|2022-01-05 10:00:00|63734.2|63724.2|63742.5|63732.5|63743.3|63733.3|63731.2|63721.2|364
1641377100000|2022-01-05 10:05:00|63742.4|63732.4|63741.5|63731.5|63743.6|63733.6|63740|63730|242
1641377400000|2022-01-05 10:10:00|63741.6|63731.6|63741.9|63731.9|63742.4|63732.4|63741.5|63731.5|226
1641377700000|2022-01-05 10:15:00|63742.1|63732.1|63741|63731|63747.2|63737.2|63737.3|63727.3|324
1641378000000|2022-01-05 10:20:00|63741.1|63731.1|63733.4|63723.4|63743.2|63731.6|63731.1|63715.8|329
1641378300000|2022-01-05 10:25:00|63733.2|63723.2|63715|63705|63733.2|63723.2|63713.2|63703.2|493
1641378600000|2022-01-05 10:30:00|63714.9|63704.9|63734.6|63724.6|63734.8|63724.8|63711.3|63701.3|477
1641378900000|2022-01-05 10:35:00|63734.2|63724.2|63727.7|63717.7|63736|63726|63724.4|63713|356
1641379200000|2022-01-05 10:40:00|63727.5|63717.5|63726|63716|63729.5|63719.5|63723.5|63713.5|342
1641379500000|2022-01-05 10:45:00|63726.1|63716.1|63726.8|63716.8|63727|63717|63716.6|63706.6|449
1641379800000|2022-01-05 10:50:00|63726.6|63716.6|63736.9|63726.9|63737.9|63727.9|63726.4|63712.2|384
1641380100000|2022-01-05 10:55:00|63736.7|63726.7|63732.3|63722.3|63740.1|63727.8|63732|63720.1|320
1641380400000|2022-01-05 11:00:00|63732.4|63722.4|63736.3|63726.3|63737.7|63727.7|63731.8|63721.8|390
1641380700000|2022-01-05 11:05:00|63736.4|63726.4|63735.4|63725.4|63736.4|63726.4|63732.7|63722.7|269
1641381000000|2022-01-05 11:10:00|63735.3|63725.3|63729.6|63719.6|63735.6|63725.6|63729.1|63719.1|279
1641381300000|2022-01-05 11:15:00|63729.4|63719.4|63732.9|63722.9|63733.5|63723.5|63727.4|63717.4|261
1641381600000|2022-01-05 11:20:00|63732.6|63722.6|63730.9|63720.9|63733.2|63723.2|63728.5|63718.5|267
1641381900000|2022-01-05 11:25:00|63731.6|63721.6|63732.3|63722.3|63733.4|63723.4|63731.5|63721.5|200
1641382200000|2022-01-05 11:30:00|63732.4|63722.4|63731.9|63721.9|63734.2|63724.2|63727.8|63717.8|306
1641382500000|2022-01-05 11:35:00|63732.1|63722.1|63730.2|63720.2|63732.1|63722.1|63725.8|63715.8|353
1641382800000|2022-01-05 11:40:00|63730.3|63720.3|63727.1|63717.1|63732.8|63720.4|63724.6|63712|418
1641383100000|2022-01-05 11:45:00|63727.2|63717.2|63726.1|63716.1|63732.5|63717.9|63725.6|63711.6|249
1641383400000|2022-01-05 11:50:00|63726.2|63716.2|63728.4|63718.4|63728.6|63718.6|63724.1|63714.1|188
1641383700000|2022-01-05 11:55:00|63728.1|63718.1|63736.5|63726.5|63741.7|63728.4|63727.2|63717.2|301
1641384000000|2022-01-05 12:00:00|63736.4|63726.4|63745.3|63725.3|63746.8|63732.9|63735.8|63720.9|407
1641384300000|2022-01-05 12:05:00|63745.5|63725.5|63743.2|63733.2|63746.4|63733.4|63737.9|63723.2|332
1641384600000|2022-01-05 12:10:00|63743.3|63733.3|63742.1|63732.1|63748.3|63733.4|63740.6|63727.2|277
1641384900000|2022-01-05 12:15:00|63742|63732|63743|63733|63749.1|63734.8|63733.2|63718.9|503
1641385200000|2022-01-05 12:20:00|63743.3|63733.3|63744|63734|63746.8|63734|63736.3|63724.5|430
1641385500000|2022-01-05 12:25:00|63743.7|63733.7|63739.7|63729.7|63748|63734.6|63737.6|63727.6|289
1641385800000|2022-01-05 12:30:00|63739.8|63729.8|63739.7|63729.7|63740.7|63730.7|63736.5|63726.5|364
1641386100000|2022-01-05 12:35:00|63739.5|63729.5|63752.4|63732.4|63752.8|63736.9|63739.3|63729.3|341
1641386400000|2022-01-05 12:40:00|63752.3|63732.3|63752.2|63732.2|63753.5|63738.5|63746.4|63731.6|436
1641386700000|2022-01-05 12:45:00|63752.1|63732.1|63748.2|63738.2|63753.7|63739.6|63744.5|63728.9|451
1641387000000|2022-01-05 12:50:00|63748.1|63738.1|63750.2|63740.2|63758.5|63744.2|63747|63732.4|386
1641387300000|2022-01-05 12:55:00|63750.3|63740.3|63743.9|63733.9|63754.2|63741.7|63743.4|63729.3|415
1641387600000|2022-01-05 13:00:00|63743.7|63733.7|63731.4|63721.4|63752.2|63737.4|63730.8|63717.2|738
1641387900000|2022-01-05 13:05:00|63731.3|63721.3|63730.7|63720.7|63744.8|63730.6|63725.2|63712.4|693
1641388200000|2022-01-05 13:10:00|63730.8|63720.8|63734.1|63714.1|63741.7|63727|63727.7|63713.7|694
1641388500000|2022-01-05 13:15:00|63733.9|63713.9|63725.6|63715.6|63741.9|63721.9|63724.1|63709.2|868
1641388800000|2022-01-05 13:20:00|63726.3|63716.3|63743.4|63723.4|63747.2|63729.1|63726.3|63712.7|739
1641389100000|2022-01-05 13:25:00|63743.5|63723.5|63728.1|63718.1|63747.9|63732.2|63725.3|63711.3|685
1641389400000|2022-01-05 13:30:00|63727.5|63717.5|63728.1|63718.1|63733.1|63719.7|63716.7|63706.7|749
1641389700000|2022-01-05 13:35:00|63727.9|63717.9|63734.2|63724.2|63739.1|63729.1|63724.8|63714.8|710
1641390000000|2022-01-05 13:40:00|63734.1|63724.1|63728.3|63718.3|63737.3|63727.3|63724.3|63714.3|622
1641390300000|2022-01-05 13:45:00|63728.5|63718.5|63727.5|63717.5|63737.3|63727.3|63725.4|63715.4|587
1641390600000|2022-01-05 13:50:00|63727.7|63717.7|63728|63718|63734.6|63721|63719.8|63709.8|627
1641390900000|2022-01-05 13:55:00|63728.3|63718.3|63721.5|63711.5|63728.8|63718.8|63718.5|63708.5|485
1641391200000|2022-01-05 14:00:00|63721.6|63711.6|63712.4|63702.4|63726.2|63716.2|63709.8|63699.8|569
1641391500000|2022-01-05 14:05:00|63712.3|63702.3|63714.5|63704.5|63718.8|63708.8|63710.2|63700.2|575
1641391800000|2022-01-05 14:10:00|63714.7|63704.7|63714.2|63704.2|63717.5|63707.5|63710.6|63700.6|508
1641392100000|2022-01-05 14:15:00|63714.1|63704.1|63714.1|63704.1|63716.7|63706.7|63713.2|63703.2|507
1641392400000|2022-01-05 14:20:00|63714|63704|63699|63689|63714|63704|63697|63681.5|484
1641392700000|2022-01-05 14:25:00|63698.9|63688.9|63695.8|63685.8|63699.9|63689.9|63694.2|63684.2|519
1641393000000|2022-01-05 14:30:00|63696|63686|63699.7|63689.7|63701.2|63691.2|63693.8|63683.8|683
1641393300000|2022-01-05 14:35:00|63699.8|63689.8|63701.7|63691.7|63702.5|63692.5|63698.6|63688.6|569
1641393600000|2022-01-05 14:40:00|63701.5|63691.5|63694|63684|63701.9|63691.9|63689.5|63679.5|649
1641393900000|2022-01-05 14:45:00|63693.9|63683.9|63689.2|63679.2|63694.4|63683.9|63687|63674.3|584
1641394200000|2022-01-05 14:50:00|63689.1|63679.1|63686.9|63676.9|63692.7|63682.7|63684.4|63674.4|590
1641394500000|2022-01-05 14:55:00|63686.7|63676.7|63683.7|63673.7|63687.7|63677.7|63681.3|63671.3|665
1641394800000|2022-01-05 15:00:00|63683.6|63673.6|63675.5|63665.5|63684|63674|63674.4|63664.4|691
1641395100000|2022-01-05 15:05:00|63675.3|63665.3|63670.4|63660.4|63676.6|63666.6|63667.5|63657.5|527
1641395400000|2022-01-05 15:10:00|63670.2|63660.2|63669.3|63659.3|63670.9|63660.9|63665|63655|489
1641395700000|2022-01-05 15:15:00|63669.4|63659.4|63667.8|63657.8|63672.4|63662.4|63667.4|63657.4|406
1641396000000|2022-01-05 15:20:00|63667.7|63657.7|63672.6|63662.6|63675.2|63663|63665.4|63653.9|423
1641396300000|2022-01-05 15:25:00|63672.9|63662.9|63686.5|63676.5|63687.6|63676.8|63672.2|63662.2|575
1641396600000|2022-01-05 15:30:00|63686.9|63676.9|63692.6|63682.6|63694.2|63684.2|63686.9|63676.9|466
1641396900000|2022-01-05 15:35:00|63692.7|63682.7|63690.9|63680.9|63699.5|63689.5|63689.9|63677.1|459
1641397200000|2022-01-05 15:40:00|63690.8|63680.8|63686.2|63676.2|63691.2|63680.8|63682.6|63669.6|604
1641397500000|2022-01-05 15:45:00|63686.1|63676.1|63692.4|63682.4|63701.7|63686.4|63682.4|63667.9|675
1641397800000|2022-01-05 15:50:00|63692.6|63682.6|63688.8|63678.8|63698.7|63683.9|63688.4|63675.8|582
1641398100000|2022-01-05 15:55:00|63688.4|63678.4|63692.2|63682.2|63693.9|63683.9|63686|63676|485
1641398400000|2022-01-05 16:00:00|63692.3|63682.3|63692.9|63682.9|63693.5|63683.5|63688.9|63678.9|486
1641398700000|2022-01-05 16:05:00|63692.5|63682.5|63692.9|63682.9|63694.3|63684.3|63691.7|63681.7|308
1641399000000|2022-01-05 16:10:00|63693|63683|63698|63688|63699.1|63689.1|63692.8|63682.8|399
1641399300000|2022-01-05 16:15:00|63698.1|63688.1|63700.2|63690.2|63701|63691|63697.7|63687.7|355
1641399600000|2022-01-05 16:20:00|63700.1|63690.1|63710.5|63700.5|63711.7|63701.7|63699.1|63689.1|519
1641399900000|2022-01-05 16:25:00|63710.4|63700.4|63707.2|63697.2|63718.6|63704.8|63707.1|63697.1|488
1641400200000|2022-01-05 16:30:00|63707|63697|63711.6|63701.6|63713.7|63703.7|63705.9|63695.9|409
1641400500000|2022-01-05 16:35:00|63711.7|63701.7|63717.3|63707.3|63718|63707.8|63709.5|63697.6|439
1641400800000|2022-01-05 16:40:00|63717.2|63707.2|63723.8|63713.8|63725.5|63715.5|63716.8|63706.8|443
1641401100000|2022-01-05 16:45:00|63724.2|63714.2|63728.4|63718.4|63729.9|63718.7|63723.7|63709.5|472
1641401400000|2022-01-05 16:50:00|63728.2|63718.2|63709.2|63699.2|63733|63718.3|63708.3|63698.3|372
1641401700000|2022-01-05 16:55:00|63709.5|63699.5|63702.5|63692.5|63709.5|63699.5|63696.1|63684.8|388
1641402000000|2022-01-05 17:00:00|63702.6|63692.6|63699.2|63689.2|63704.9|63694.9|63698.8|63688.8|287
1641402300000|2022-01-05 17:05:00|63699.4|63689.4|63689.7|63679.7|63706.3|63690.7|63689.5|63678.3|309
1641402600000|2022-01-05 17:10:00|63689.6|63679.6|63688.2|63678.2|63695.7|63680.6|63684.7|63671.7|349
1641402900000|2022-01-05 17:15:00|63688.3|63678.3|63689|63679|63690.4|63680.4|63687.1|63677.1|321
1641403200000|2022-01-05 17:20:00|63688.4|63678.4|63683.7|63673.7|63691.2|63680.9|63676.2|63661.5|482
1641403500000|2022-01-05 17:25:00|63683.3|63673.3|63682.3|63672.3|63687.8|63674.2|63676.7|63665.7|344
1641403800000|2022-01-05 17:30:00|63682.2|63672.2|63682.9|63672.9|63684|63674|63681.6|63671.6|317
1641404100000|2022-01-05 17:35:00|63682.8|63672.8|63696.7|63686.7|63701.3|63686.7|63682.7|63672.7|337
1641404400000|2022-01-05 17:40:00|63696.6|63686.6|63694.9|63684.9|63704.3|63692.9|63694.4|63680.1|360
1641404700000|2022-01-05 17:45:00|63695.1|63685.1|63697.1|63677.1|63697.3|63686.2|63691.4|63676.4|329
1641405000000|2022-01-05 17:50:00|63697|63677|63693.7|63683.7|63697.9|63685.5|63690.6|63675.8|275
1641405300000|2022-01-05 17:55:00|63693.5|63683.5|63693.2|63683.2|63693.6|63683.6|63687.4|63677.4|235
1641405600000|2022-01-05 18:00:00|63693.4|63683.4|63692.6|63682.6|63697.8|63686.6|63691.1|63676.2|337
1641405900000|2022-01-05 18:05:00|63692.1|63682.1|63699|63679|63699.4|63685.6|63688.3|63675.2|330
1641406200000|2022-01-05 18:10:00|63699.1|63679.1|63690.8|63680.8|63702.2|63687.5|63690.5|63677.1|279
1641406500000|2022-01-05 18:15:00|63690.7|63680.7|63688.5|63678.5|63691|63681|63688|63678|225
1641406800000|2022-01-05 18:20:00|63688.4|63678.4|63684.4|63674.4|63688.9|63678.9|63684|63674|198
1641407100000|2022-01-05 18:25:00|63684.5|63674.5|63682.2|63672.2|63687.8|63674.9|63681.1|63666.5|215
1641407400000|2022-01-05 18:30:00|63682.3|63672.3|63684.6|63674.6|63685.3|63675.3|63681.9|63671.9|235
1641407700000|2022-01-05 18:35:00|63684.7|63674.7|63686.3|63676.3|63692.6|63678.5|63683.6|63670.6|254
1641408000000|2022-01-05 18:40:00|63686.4|63676.4|63686.5|63676.5|63687.1|63677.1|63685.9|63675.9|175
1641408300000|2022-01-05 18:45:00|63686.6|63676.6|63686.6|63676.6|63686.8|63676.8|63686.1|63676.1|126
1641408600000|2022-01-05 18:50:00|63686.5|63676.5|63686.5|63676.5|63686.9|63676.9|63685.8|63675.8|136
1641408900000|2022-01-05 18:55:00|63686.3|63676.3|63700|63680|63703.4|63683.4|63686.3|63673.2|409
1641409200000|2022-01-05 19:00:00|63700.1|63680.1|63711.2|63691.2|63712.9|63692.9|63695.8|63675.8|667
1641409500000|2022-01-05 19:05:00|63711.4|63691.4|63730|63710|63731.4|63715.9|63706.7|63686.8|774
1641409800000|2022-01-05 19:10:00|63729.9|63709.9|63728.2|63708.2|63735.7|63719.2|63719.5|63704.4|727
1641410100000|2022-01-05 19:15:00|63728.3|63708.3|63713.8|63693.8|63731.5|63715|63703.8|63688.6|635
1641410400000|2022-01-05 19:20:00|63712.5|63692.5|63723.4|63703.4|63724.1|63704.1|63709.5|63689.5|507
1641410700000|2022-01-05 19:25:00|63723.3|63703.3|63717.4|63697.4|63729.9|63710.5|63707.8|63692.8|482
1641411000000|2022-01-05 19:30:00|63717.5|63697.5|63734.2|63724.2|63739.1|63726.2|63712|63695.8|501
1641411300000|2022-01-05 19:35:00|63734.4|63724.4|63735|63725|63741.3|63726.7|63732.4|63717.2|555
1641411600000|2022-01-05 19:40:00|63734.9|63724.9|63747.2|63737.2|63751.8|63738|63731.2|63716.4|471
1641411900000|2022-01-05 19:45:00|63747.4|63737.4|63740.3|63730.3|63751.1|63739|63739.6|63725.7|359
1641412200000|2022-01-05 19:50:00|63740.1|63730.1|63749.3|63729.3|63751|63736.9|63738.7|63723.3|327
1641412500000|2022-01-05 19:55:00|63749.2|63729.2|63754.9|63734.9|63755.5|63739.8|63739.4|63724.2|512
1641412800000|2022-01-05 20:00:00|63754.7|63734.7|63762.5|63742.5|63774.7|63760|63754.2|63734.6|628
1641413100000|2022-01-05 20:05:00|63762.3|63742.3|63764.2|63744.2|63768.1|63751.8|63759.1|63741.7|496
1641413400000|2022-01-05 20:10:00|63764.3|63744.3|63753.9|63733.9|63767.2|63752|63753.5|63733.5|502
1641413700000|2022-01-05 20:15:00|63753.8|63733.8|63759.3|63739.3|63765.3|63745.8|63753.4|63733.4|496
1641414000000|2022-01-05 20:20:00|63759.9|63739.9|63755.6|63735.6|63764.8|63744.8|63751.6|63733.1|565
1641414300000|2022-01-05 20:25:00|63755.8|63735.8|63756|63736|63756.2|63741.3|63750.5|63731.6|323
1641414600000|2022-01-05 20:30:00|63756.1|63736.1|63756.4|63736.4|63757.1|63741.1|63751.1|63734.9|289
1641414900000|2022-01-05 20:35:00|63756.3|63736.3|63758.7|63738.7|63760.8|63740.8|63750.4|63735.2|358
1641415200000|2022-01-05 20:40:00|63759.1|63739.1|63763.8|63743.8|63765|63745|63758.6|63738.6|511
1641415500000|2022-01-05 20:45:00|63763.7|63743.7|63755.9|63735.9|63768.2|63753.2|63754.5|63734.5|419
1641415800000|2022-01-05 20:50:00|63756|63736|63761.9|63741.9|63765.4|63745.4|63754.6|63734.6|357
1641416100000|2022-01-05 20:55:00|63762|63742|63757.8|63737.8|63766.3|63746.3|63755.7|63735.7|421
1641416400000|2022-01-05 21:00:00|63758.3|63738.3|63772|63752|63773.7|63753.7|63757.4|63737.4|488
1641416700000|2022-01-05 21:05:00|63772.5|63752.5|63770.8|63750.8|63774.3|63754.3|63768.3|63748.3|393
1641417000000|2022-01-05 21:10:00|63770.6|63750.6|63761.1|63741.1|63771.2|63751.2|63758.6|63738.6|350
1641417300000|2022-01-05 21:15:00|63761.3|63741.3|63762.8|63742.8|63764|63744|63759.9|63739.9|199
1641417600000|2022-01-05 21:20:00|63762.7|63742.7|63763.9|63743.9|63764.8|63744.8|63762.5|63742.5|163
1641417900000|2022-01-05 21:25:00|63764.1|63744.1|63763.5|63743.5|63764.5|63744.5|63762.9|63742.9|104
1641418200000|2022-01-05 21:30:00|63763.7|63743.7|63763.3|63743.3|63763.9|63743.9|63762.3|63742.3|108
1641418500000|2022-01-05 21:35:00|63763.2|63743.2|63763.2|63743.2|63764.3|63744.3|63761.2|63741.2|158
1641418800000|2022-01-05 21:40:00|63763.3|63743.3|63763.1|63743.1|63765|63745|63762.2|63742.2|149
1641419100000|2022-01-05 21:45:00|63763.3|63743.3|63764.2|63744.2|63766.7|63746.7|63761.4|63741.4|408
1641419400000|2022-01-05 21:50:00|63764.1|63744.1|63764.3|63744.3|63765.9|63745.9|63761.9|63741.9|225
1641419700000|2022-01-05 21:55:00|63764.5|63744.5|63766.7|63746.7|63769.8|63749.8|63761.6|63739.3|374
1641420000000|2022-01-05 22:00:00|63766.5|63746.5|63774.7|63731.6|63775.8|63747.6|63765.2|63731.6|62
1641420300000|2022-01-05 22:05:00|63770.8|63715.8|63778|63734.6|63778.8|63743.1|63763.1|63715.8|136
1641420600000|2022-01-05 22:10:00|63782.9|63718.7|63774.4|63728.3|63792|63734.8|63769.9|63708.8|278
1641420900000|2022-01-05 22:15:00|63772.4|63721.1|63777.2|63717.1|63785.9|63748.5|63767.6|63706.5|224
1641421200000|2022-01-05 22:20:00|63778.6|63729.1|63778.4|63728.1|63785.4|63736|63772.5|63708.7|276
1641421500000|2022-01-05 22:25:00|63780.1|63717.1|63770.7|63725.5|63781.6|63748.5|63766.3|63699.4|186
1641421800000|2022-01-05 22:30:00|63772.3|63714.2|63765.9|63711.5|63779.8|63748.5|63764.4|63706.7|223
1641422100000|2022-01-05 22:35:00|63765.8|63705|63770.9|63726.3|63792.1|63734|63764.7|63705|341
1641422400000|2022-01-05 22:40:00|63770.8|63726.6|63769.4|63729.8|63775.1|63736.8|63765.9|63724.1|269
1641422700000|2022-01-05 22:45:00|63770.2|63731.1|63765.9|63727.9|63776.5|63746.9|63764.9|63720.5|289
1641423000000|2022-01-05 22:50:00|63766|63727.1|63772|63727.9|63774.9|63740.4|63765.7|63724.3|325
1641423300000|2022-01-05 22:55:00|63772.5|63727.5|63779.7|63733.8|63784|63742.2|63770.1|63725.7|395
1641423600000|2022-01-05 23:00:00|63783.2|63733.3|63776|63741.5|63787.8|63744.7|63773.2|63728.8|426
1641423900000|2022-01-05 23:05:00|63775.4|63740.9|63769.9|63749.9|63780.5|63750.4|63767.5|63733.8|405
1641424200000|2022-01-05 23:10:00|63769.7|63749.7|63771.9|63740.1|63774.4|63750.5|63763.5|63734.1|297
1641424500000|2022-01-05 23:15:00|63774|63739.8|63770.9|63719.3|63776|63750.5|63766.5|63715|337
1641424800000|2022-01-05 23:20:00|63770.5|63719.5|63773.6|63721.4|63778.3|63733.8|63753.8|63715.7|291
1641425100000|2022-01-05 23:25:00|63773.7|63721.6|63777.4|63723.2|63777.5|63729.5|63764.4|63716.5|358
1641425400000|2022-01-05 23:30:00|63776.5|63723.4|63755.2|63722.9|63778|63730.1|63747.6|63714.2|329
1641425700000|2022-01-05 23:35:00|63754.4|63723.3|63754.2|63734.2|63764.4|63736.7|63747.9|63721.8|341
1641426000000|2022-01-05 23:40:00|63753.4|63733.4|63753.3|63733.3|63760|63736.1|63752.1|63726.6|234
1641426300000|2022-01-05 23:45:00|63753.4|63733.4|63761.1|63741.1|63762|63742|63752.4|63726.5|310
1641426600000|2022-01-05 23:50:00|63760.6|63740.6|63755.5|63735.5|63762.6|63742.6|63755|63735|485
1641426900000|2022-01-05 23:55:00|63755.4|63735.4|63757.4|63737.4|63764.4|63744.4|63754.9|63734.9|514
1641427200000|2022-01-06 00:00:00|63757.3|63737.3|63767.3|63747.3|63768.4|63748.4|63756.1|63736.1|411
1641427500000|2022-01-06 00:05:00|63767.6|63747.6|63766|63746|63774.5|63754.5|63762|63742|743
1641427800000|2022-01-06 00:10:00|63766.1|63746.1|63764.6|63744.6|63766.9|63746.9|63760.3|63740.3|420
1641428100000|2022-01-06 00:15:00|63764.5|63744.5|63765|63745|63768.7|63748.7|63762.8|63742.8|398
1641428400000|2022-01-06 00:20:00|63766.7|63746.7|63777.5|63757.5|63780.5|63760.5|63764.3|63744.3|517
1641428700000|2022-01-06 00:25:00|63777.4|63757.4|63779.1|63759.1|63781.3|63761.3|63766.1|63746.1|465
1641429000000|2022-01-06 00:30:00|63779.2|63759.2|63779.3|63759.3|63782.2|63762.2|63778.2|63758.2|415
1641429300000|2022-01-06 00:35:00|63779.7|63759.7|63782|63762|63782.7|63766.9|63776.9|63758.9|359
1641429600000|2022-01-06 00:40:00|63782.1|63762.1|63780.5|63760.5|63785.1|63767.9|63773.6|63758.1|482
1641429900000|2022-01-06 00:45:00|63780.4|63760.4|63777.6|63757.6|63781.2|63766|63773.2|63756|429
1641430200000|2022-01-06 00:50:00|63777.3|63757.3|63769.9|63749.9|63778|63758|63766.9|63746.9|452
1641430500000|2022-01-06 00:55:00|63769.8|63749.8|63761.3|63751.3|63772.2|63752.2|63761.3|63744.5|495
1641430800000|2022-01-06 01:00:00|63766.4|63746.4|63770|63750|63783.8|63763.8|63763.5|63746.4|734
1641431100000|2022-01-06 01:05:00|63770.1|63750.1|63772.5|63762.5|63778.7|63763.3|63763.5|63748.1|672
1641431400000|2022-01-06 01:10:00|63772.1|63762.1|63766.6|63756.6|63788.9|63771.4|63766.6|63749|688
1641431700000|2022-01-06 01:15:00|63766.2|63756.2|63769.8|63749.8|63778.2|63763.6|63764.6|63749.5|716
1641432000000|2022-01-06 01:20:00|63769.4|63749.4|63762.8|63752.8|63775.9|63763.3|63762.6|63745.5|609
1641432300000|2022-01-06 01:25:00|63762.5|63752.5|63763|63753|63770.9|63757.5|63761.3|63747|562
1641432600000|2022-01-06 01:30:00|63762.8|63752.8|63745.2|63735.2|63770|63755.2|63741.2|63724.9|794
1641432900000|2022-01-06 01:35:00|63745.3|63735.3|63738.8|63728.8|63750.5|63735.7|63736.1|63721.7|624
1641433200000|2022-01-06 01:40:00|63738.9|63728.9|63733.5|63713.5|63739.4|63729.4|63728|63710.7|653
1641433500000|2022-01-06 01:45:00|63732.9|63712.9|63736.4|63726.4|63744.3|63728.6|63725.6|63710.7|616
1641433800000|2022-01-06 01:50:00|63736.3|63726.3|63734.8|63724.8|63748.3|63733.1|63731.2|63717.9|515
1641434100000|2022-01-06 01:55:00|63734.6|63724.6|63740.8|63730.8|63742|63732|63732.2|63722.2|549
1641434400000|2022-01-06 02:00:00|63740.9|63730.9|63740.6|63730.6|63745.7|63732|63732.9|63717.9|617
1641434700000|2022-01-06 02:05:00|63740.8|63730.8|63741.1|63731.1|63742.4|63732.4|63737.9|63727.9|502
1641435000000|2022-01-06 02:10:00|63740.8|63730.8|63746.6|63736.6|63747.9|63737.9|63738.8|63728.8|495
1641435300000|2022-01-06 02:15:00|63746.5|63736.5|63756.2|63746.2|63776.3|63764.5|63746.5|63736.5|678
1641435600000|2022-01-06 02:20:00|63756.1|63746.1|63765.7|63755.7|63771.1|63756.2|63754.8|63744.8|554
1641435900000|2022-01-06 02:25:00|63765.8|63755.8|63765.9|63755.9|63770.2|63760.2|63764.6|63754.6|524
1641436200000|2022-01-06 02:30:00|63765.3|63755.3|63762.8|63752.8|63766.7|63756.7|63761.7|63751.7|448
1641436500000|2022-01-06 02:35:00|63761.1|63751.1|63763.6|63753.6|63769.4|63756|63760.2|63745.2|543
1641436800000|2022-01-06 02:40:00|63763.8|63753.8|63768|63758|63780.2|63770.2|63763.5|63753.5|599
1641437100000|2022-01-06 02:45:00|63767.8|63757.8|63763.8|63753.8|63768.3|63758.3|63761.3|63751.3|459
1641437400000|2022-01-06 02:50:00|63764.3|63754.3|63764.2|63754.2|63765.2|63755.2|63760.3|63750.3|344
1641437700000|2022-01-06 02:55:00|63764.4|63754.4|63755.7|63745.7|63765.4|63755.4|63752.2|63742.2|668
1641438000000|2022-01-06 03:00:00|63755.9|63745.9|63758.4|63748.4|63760.2|63750.2|63753.7|63743.7|505
1641438300000|2022-01-06 03:05:00|63758.5|63748.5|63754.8|63744.8|63762.5|63752.5|63752.6|63739.6|439
1641438600000|2022-01-06 03:10:00|63754.5|63744.5|63760.6|63750.6|63763.9|63751.3|63754.4|63743.7|477
1641438900000|2022-01-06 03:15:00|63760.8|63750.8|63777.9|63757.9|63779.9|63764|63759.6|63747.3|675
1641439200000|2022-01-06 03:20:00|63777.5|63757.5|63772|63762|63778.1|63764.9|63770.8|63756.3|529
1641439500000|2022-01-06 03:25:00|63771.8|63761.8|63774.8|63764.8|63774.9|63764.9|63767.4|63757.4|545
1641439800000|2022-01-06 03:30:00|63774.9|63764.9|63780.1|63770.1|63780.5|63770.5|63774.4|63764.4|478
1641440100000|2022-01-06 03:35:00|63780|63770|63779.2|63769.2|63780.9|63770.9|63774.6|63764.6|386
1641440400000|2022-01-06 03:40:00|63779.1|63769.1|63808.9|63798.9|63819|63804.2|63778.9|63768.9|680
1641440700000|2022-01-06 03:45:00|63808.7|63798.7|63807.1|63787.1|63822.4|63808.5|63805.1|63785.1|624
1641441000000|2022-01-06 03:50:00|63807.2|63787.2|63798.8|63788.8|63814.9|63800.2|63794.3|63781.6|720
1641441300000|2022-01-06 03:55:00|63799|63789|63800.1|63790.1|63810.3|63795.8|63795.9|63782.5|644
1641441600000|2022-01-06 04:00:00|63800.2|63790.2|63794.1|63784.1|63803.2|63790.6|63793.9|63783.2|462
1641441900000|2022-01-06 04:05:00|63793.7|63783.7|63799|63789|63804.2|63789.5|63793.3|63781.6|511
1641442200000|2022-01-06 04:10:00|63798.9|63788.9|63795.1|63785.1|63803.7|63789.4|63793.3|63780.9|503
1641442500000|2022-01-06 04:15:00|63795|63785|63809|63799|63813.3|63800.7|63795|63783.7|365
1641442800000|2022-01-06 04:20:00|63809.1|63799.1|63805.6|63795.6|63812.6|63799.2|63803.2|63787.4|303
1641443100000|2022-01-06 04:25:00|63805.7|63795.7|63813.7|63803.7|63814.4|63804.4|63805.6|63795.6|333
1641443400000|2022-01-06 04:30:00|63813.8|63803.8|63813.9|63803.9|63816.7|63806.7|63812.5|63802.5|359
1641443700000|2022-01-06 04:35:00|63813.7|63803.7|63822.4|63812.4|63822.6|63812.6|63813.2|63803.2|321
1641444000000|2022-01-06 04:40:00|63822.2|63812.2|63843.3|63823.3|63846.6|63827.7|63822.2|63808.3|480
1641444300000|2022-01-06 04:45:00|63843.1|63823.1|63831.3|63821.3|63843.5|63827.3|63830.7|63816.8|465
1641444600000|2022-01-06 04:50:00|63831.4|63821.4|63831.4|63821.4|63837.1|63823.1|63828.9|63814.1|408
1641444900000|2022-01-06 04:55:00|63831.5|63821.5|63833.7|63823.7|63840.2|63826.5|63831.1|63820.2|412
1641445200000|2022-01-06 05:00:00|63833.4|63823.4|63833.5|63823.5|63834.3|63824.3|63832|63822|401
1641445500000|2022-01-06 05:05:00|63833.3|63823.3|63829|63819|63836.5|63824.6|63828.5|63815.9|389
1641445800000|2022-01-06 05:10:00|63828.9|63818.9|63830.4|63820.4|63836.9|63822.1|63828.3|63814.4|448
1641446100000|2022-01-06 05:15:00|63830.3|63820.3|63827.9|63817.9|63835.3|63820.5|63827|63812.1|437
1641446400000|2022-01-06 05:20:00|63827.5|63817.5|63828.1|63818.1|63839.1|63824.5|63827.5|63817.5|476
1641446700000|2022-01-06 05:25:00|63828.2|63818.2|63828.5|63818.5|63835.6|63821|63827.7|63813.9|410
1641447000000|2022-01-06 05:30:00|63828.7|63818.7|63828.4|63808.4|63832.4|63818.7|63823.6|63806.2|545
1641447300000|2022-01-06 05:35:00|63827.2|63807.2|63817.7|63807.7|63827.8|63811.9|63816.8|63801.9|423
1641447600000|2022-01-06 05:40:00|63818.1|63808.1|63818|63808|63823.1|63809.3|63815.1|63802.9|490
1641447900000|2022-01-06 05:45:00|63817.9|63807.9|63810|63800|63818.8|63808.8|63807.3|63796.6|515
1641448200000|2022-01-06 05:50:00|63809.6|63799.6|63809|63799|63811|63800.8|63805.4|63790.5|460
1641448500000|2022-01-06 05:55:00|63808.9|63798.9|63807.3|63797.3|63811.3|63801.3|63806.6|63796.6|449
1641448800000|2022-01-06 06:00:00|63808.6|63798.6|63810.5|63800.5|63813|63803|63808.1|63798.1|516
1641449100000|2022-01-06 06:05:00|63810.7|63800.7|63808|63798|63810.7|63800.7|63795.9|63785.4|469
1641449400000|2022-01-06 06:10:00|63808.2|63798.2|63817.5|63807.5|63819.6|63809.6|63807.7|63797.7|516
1641449700000|2022-01-06 06:15:00|63817.6|63807.6|63825.9|63815.9|63826|63816|63816.7|63803.9|506
1641450000000|2022-01-06 06:20:00|63825.8|63815.8|63834.3|63824.3|63846.5|63832.7|63822.9|63809.5|574
1641450300000|2022-01-06 06:25:00|63834.5|63824.5|63824.1|63814.1|63835.1|63825.1|63815.8|63803|565
1641450600000|2022-01-06 06:30:00|63823.9|63813.9|63823.1|63813.1|63826.3|63816.3|63821.4|63811.4|509
1641450900000|2022-01-06 06:35:00|63823|63813|63818.3|63808.3|63826.7|63816.7|63817.3|63807.3|517
1641451200000|2022-01-06 06:40:00|63818.2|63808.2|63804.2|63794.2|63818.3|63808.3|63803|63793|436
1641451500000|2022-01-06 06:45:00|63804.4|63794.4|63808.1|63798.1|63811.2|63801.2|63799|63789|544
1641451800000|2022-01-06 06:50:00|63808.2|63798.2|63826|63816|63826.2|63816.2|63804.9|63794.9|631
1641452100000|2022-01-06 06:55:00|63826.1|63816.1|63826.6|63816.6|63835.9|63825.9|63825.8|63815.8|550
1641452400000|2022-01-06 07:00:00|63826.7|63816.7|63835.4|63825.4|63840|63830|63826.5|63814|504
1641452700000|2022-01-06 07:05:00|63836|63826|63826.3|63816.3|63838.6|63828.6|63824.7|63810.1|497
1641453000000|2022-01-06 07:10:00|63826.2|63816.2|63835.5|63825.5|63836.2|63826.2|63825|63815|548
1641453300000|2022-01-06 07:15:00|63835.7|63825.7|63835.7|63825.7|63843.9|63831.4|63832.5|63822.5|463
1641453600000|2022-01-06 07:20:00|63835.6|63825.6|63831.9|63821.9|63839.1|63829.1|63829.8|63816.8|533
1641453900000|2022-01-06 07:25:00|63832|63822|63831|63821|63836.3|63822.6|63827.7|63814.4|384
1641454200000|2022-01-06 07:30:00|63830.9|63820.9|63831.6|63821.6|63834.4|63824.4|63824.1|63814.1|578
1641454500000|2022-01-06 07:35:00|63831.7|63821.7|63820.4|63810.4|63832|63822|63816.7|63806.7|573
1641454800000|2022-01-06 07:40:00|63820.3|63810.3|63819.2|63809.2|63826.9|63813.6|63817.5|63806.9|451
1641455100000|2022-01-06 07:45:00|63819.3|63809.3|63826.7|63816.7|63828|63818|63818.8|63808.8|387
1641455400000|2022-01-06 07:50:00|63826.8|63816.8|63819|63809|63828.6|63818.6|63818.8|63804.4|419
1641455700000|2022-01-06 07:55:00|63818.4|63808.4|63820.8|63810.8|63825.2|63811.6|63815.3|63803.7|491
1641456000000|2022-01-06 08:00:00|63820.7|63810.7|63814.7|63804.7|63822|63812|63813|63803|390
1641456300000|2022-01-06 08:05:00|63814.4|63804.4|63810.5|63800.5|63814.7|63804.7|63804|63794|467
1641456600000|2022-01-06 08:10:00|63810.4|63800.4|63823.8|63813.8|63823.9|63813.9|63809.2|63796.8|514
1641456900000|2022-01-06 08:15:00|63824.1|63814.1|63825.8|63815.8|63830.4|63820.4|63821|63811|439
1641457200000|2022-01-06 08:20:00|63826|63816|63836.9|63826.9|63844.9|63831.3|63824.8|63814.8|553
1641457500000|2022-01-06 08:25:00|63837|63827|63850.4|63840.4|63871.7|63856.5|63835.5|63825.5|728
1641457800000|2022-01-06 08:30:00|63849.9|63839.9|63838.8|63828.8|63854.1|63844.1|63837.6|63827.6|577
1641458100000|2022-01-06 08:35:00|63838.7|63828.7|63842.9|63832.9|63847.5|63837.5|63838.7|63828.7|506
1641458400000|2022-01-06 08:40:00|63842.8|63832.8|63844.5|63834.5|63848.5|63838.5|63840.9|63830.9|443
1641458700000|2022-01-06 08:45:00|63844.4|63834.4|63856.1|63846.1|63860.7|63850.7|63843.1|63833.1|497
1641459000000|2022-01-06 08:50:00|63856.3|63846.3|63849.4|63839.4|63863.1|63850.5|63846.8|63836.8|497
1641459300000|2022-01-06 08:55:00|63849.3|63839.3|63837.2|63827.2|63850.2|63840.2|63829.4|63819.4|559
1641459600000|2022-01-06 09:00:00|63837.3|63827.3|63835.4|63825.4|63839.4|63829.4|63835.2|63825.2|391
1641459900000|2022-01-06 09:05:00|63835.8|63825.8|63839.5|63829.5|63843.5|63833.5|63831.9|63821.9|395
1641460200000|2022-01-06 09:10:00|63839.6|63829.6|63848.8|63838.8|63849.9|63839.9|63838|63828|427
1641460500000|2022-01-06 09:15:00|63847.7|63837.7|63844.3|63834.3|63849.7|63839.7|63840.8|63830.8|433
1641460800000|2022-01-06 09:20:00|63844.2|63834.2|63844.2|63834.2|63844.6|63834.6|63830.4|63820.4|495
1641461100000|2022-01-06 09:25:00|63844.7|63834.7|63850.8|63840.8|63856.3|63841.2|63840.5|63830.5|460
1641461400000|2022-01-06 09:30:00|63851|63841|63857.8|63847.8|63864.2|63849.7|63849.7|63836.2|440
1641461700000|2022-01-06 09:35:00|63857.7|63847.7|63857|63847|63866.9|63853.4|63855.7|63845.7|388
1641462000000|2022-01-06 09:40:00|63857.1|63847.1|63855.3|63845.3|63857.9|63847.5|63852.6|63837.9|276
1641462300000|2022-01-06 09:45:00|63855.2|63845.2|63869.1|63859.1|63871.8|63859.2|63854.8|63844.8|431
1641462600000|2022-01-06 09:50:00|63869|63859|63867|63857|63869.1|63859.1|63865.6|63855.6|337
1641462900000|2022-01-06 09:55:00|63867.3|63857.3|63875.3|63865.3|63879.4|63869.4|63864.2|63854.2|445
1641463200000|2022-01-06 10:00:00|63875.8|63865.8|63883.2|63873.2|63896.6|63884.3|63875.4|63861.1|536
1641463500000|2022-01-06 10:05:00|63883.1|63873.1|63883.9|63873.9|63888.7|63874.7|63878.1|63865.2|428
1641463800000|2022-01-06 10:10:00|63883.8|63873.8|63873.2|63863.2|63885.7|63873.9|63872.9|63859.1|334
1641464100000|2022-01-06 10:15:00|63873|63863|63863.8|63853.8|63875.5|63864|63863.7|63853.7|344
1641464400000|2022-01-06 10:20:00|63863.9|63853.9|63865.9|63855.9|63871.1|63857.1|63851.6|63841.6|486
1641464700000|2022-01-06 10:25:00|63866.2|63856.2|63860.7|63850.7|63869.4|63856.4|63860.3|63848|463
1641465000000|2022-01-06 10:30:00|63860.5|63850.5|63850.3|63840.3|63861.1|63851.1|63847.8|63834.3|482
1641465300000|2022-01-06 10:35:00|63850.2|63840.2|63849.8|63839.8|63858.9|63843.8|63847.2|63834.1|371
1641465600000|2022-01-06 10:40:00|63849.4|63839.4|63861|63851|63869.5|63855.9|63848.8|63838.8|601
1641465900000|2022-01-06 10:45:00|63860.8|63850.8|63852.1|63842.1|63865.8|63851|63851.3|63839.1|411
1641466200000|2022-01-06 10:50:00|63851.8|63841.8|63853.8|63843.8|63856.5|63844.6|63847|63833.3|476
1641466500000|2022-01-06 10:55:00|63853.9|63843.9|63851.1|63841.1|63858.5|63845.6|63847.5|63834.2|437
1641466800000|2022-01-06 11:00:00|63851.4|63841.4|63852.2|63842.2|63859|63847|63849.8|63836.4|413
1641467100000|2022-01-06 11:05:00|63852.1|63842.1|63853.9|63843.9|63858.5|63843.9|63851.1|63836.1|300
1641467400000|2022-01-06 11:10:00|63853.7|63843.7|63862.8|63852.8|63869.2|63854.1|63851|63836.1|294
1641467700000|2022-01-06 11:15:00|63862.7|63852.7|63864.4|63854.4|63865.5|63855.5|63861.6|63851.6|402
1641468000000|2022-01-06 11:20:00|63864.3|63854.3|63868.6|63858.6|63874.5|63859.2|63863.1|63849.7|392
1641468300000|2022-01-06 11:25:00|63868.7|63858.7|63873.5|63863.5|63878.8|63863.8|63866.1|63851.1|436
1641468600000|2022-01-06 11:30:00|63873.9|63863.9|63889|63869|63894.5|63879.1|63873.6|63858.8|556
1641468900000|2022-01-06 11:35:00|63889.1|63869.1|63866.9|63856.9|63889.7|63875|63864.9|63849.6|430
1641469200000|2022-01-06 11:40:00|63863.8|63853.8|63862.6|63852.6|63869.8|63854.9|63859.2|63843.6|380
1641469500000|2022-01-06 11:45:00|63862.7|63852.7|63868.6|63858.6|63875.1|63859.6|63862.1|63852.1|240
1641469800000|2022-01-06 11:50:00|63868.7|63858.7|63867.5|63847.5|63875.6|63861.8|63862.6|63847.2|374
1641470100000|2022-01-06 11:55:00|63867.4|63847.4|63874.2|63854.2|63874.3|63860.3|63862.6|63847|383
1641470400000|2022-01-06 12:00:00|63873.7|63853.7|63868.6|63858.6|63877|63862.4|63867.1|63852.7|484
1641470700000|2022-01-06 12:05:00|63868.7|63858.7|63865.3|63845.3|63876.8|63861.5|63860.6|63844.1|427
1641471000000|2022-01-06 12:10:00|63865.4|63845.4|63857.1|63847.1|63866.7|63851.4|63856|63840.8|490
1641471300000|2022-01-06 12:15:00|63857|63847|63870.5|63850.5|63870.7|63851.6|63855.7|63843.5|409
1641471600000|2022-01-06 12:20:00|63870.4|63850.4|63863.9|63853.9|63873.2|63857.5|63863.1|63848|511
1641471900000|2022-01-06 12:25:00|63863.8|63853.8|63881.8|63861.8|63882.5|63867.3|63863.7|63853.7|568
1641472200000|2022-01-06 12:30:00|63882.1|63862.1|63873.6|63863.6|63883.4|63868.6|63869.6|63859.6|571
1641472500000|2022-01-06 12:35:00|63873.7|63863.7|63885.2|63865.2|63885.4|63871|63872|63862|488
1641472800000|2022-01-06 12:40:00|63885.4|63865.4|63880.2|63870.2|63885.7|63870.5|63877.1|63861.6|459
1641473100000|2022-01-06 12:45:00|63880.3|63870.3|63881.4|63871.4|63882|63872|63879.2|63869.2|331
1641473400000|2022-01-06 12:50:00|63881.1|63871.1|63880.3|63870.3|63885.5|63872.1|63879.4|63864.7|427
1641473700000|2022-01-06 12:55:00|63880.2|63870.2|63879.9|63869.9|63886.8|63872.4|63879.1|63864.3|482
1641474000000|2022-01-06 13:00:00|63879.7|63869.7|63889.5|63869.5|63890.8|63876.6|63870.6|63854.9|791
1641474300000|2022-01-06 13:05:00|63889.4|63869.4|63886.7|63876.7|63895.3|63881.4|63885|63869|584
1641474600000|2022-01-06 13:10:00|63886.8|63876.8|63894|63874|63895.6|63881.6|63884.2|63873.1|578
1641474900000|2022-01-06 13:15:00|63893.7|63873.7|63888.5|63878.5|63894.7|63880.5|63887.4|63872.2|510
1641475200000|2022-01-06 13:20:00|63889.2|63879.2|63892.6|63882.6|63893.7|63883.2|63887.4|63873.1|609
1641475500000|2022-01-06 13:25:00|63892.8|63882.8|63897|63877|63898.4|63883.4|63886.6|63874|615
1641475800000|2022-01-06 13:30:00|63897.1|63877.1|63888.2|63878.2|63897.6|63883|63886.3|63871|689
1641476100000|2022-01-06 13:35:00|63888.5|63878.5|63898|63878|63898.3|63883.7|63887|63877|532
1641476400000|2022-01-06 13:40:00|63897.9|63877.9|63903.9|63893.9|63910.4|63897.5|63890.8|63877.9|625
1641476700000|2022-01-06 13:45:00|63903.7|63893.7|63906|63896|63909.6|63896.9|63899.4|63884.8|678
1641477000000|2022-01-06 13:50:00|63905.8|63895.8|63917.4|63907.4|63933|63917.8|63904.7|63894.7|686
1641477300000|2022-01-06 13:55:00|63918.4|63908.4|63906.9|63896.9|63926.4|63911.8|63905|63890.4|660
1641477600000|2022-01-06 14:00:00|63907.2|63897.2|63911.4|63891.4|63916.4|63902.4|63895|63879.5|695
1641477900000|2022-01-06 14:05:00|63911.3|63891.3|63899|63889|63913.3|63901.1|63895|63880|620
1641478200000|2022-01-06 14:10:00|63903.6|63883.6|63894.5|63884.5|63903.7|63889.3|63892.9|63881|571
1641478500000|2022-01-06 14:15:00|63894.4|63884.4|63916.5|63906.5|63916.5|63906.5|63894.3|63883.4|540
1641478800000|2022-01-06 14:20:00|63916.4|63906.4|63918.9|63908.9|63925.8|63910.6|63906.8|63892|591
1641479100000|2022-01-06 14:25:00|63919.3|63909.3|63927.5|63907.5|63931.3|63916.8|63915.3|63903.1|608
1641479400000|2022-01-06 14:30:00|63927.7|63907.7|63900.6|63880.6|63928.5|63913.3|63893.4|63877.3|901
1641479700000|2022-01-06 14:35:00|63900.2|63880.2|63893.6|63883.6|63906.1|63886.1|63888.5|63872.9|808
1641480000000|2022-01-06 14:40:00|63893.8|63883.8|63897.5|63887.5|63903.7|63889.5|63885.8|63871.2|786
1641480300000|2022-01-06 14:45:00|63896.7|63886.7|63901.1|63891.1|63916.6|63899.5|63895.4|63878.8|764
1641480600000|2022-01-06 14:50:00|63901.5|63891.5|63910.4|63900.4|63911.1|63901.1|63895.1|63880.5|797
1641480900000|2022-01-06 14:55:00|63910.3|63900.3|63924.7|63904.7|63930.7|63910.7|63908|63893.7|724
1641481200000|2022-01-06 15:00:00|63923|63903|63931.2|63921.2|63937.8|63922.1|63910.6|63883|809
1641481500000|2022-01-06 15:05:00|63931.1|63921.1|63931.5|63921.5|63937.4|63922.9|63923.7|63907.3|826
1641481800000|2022-01-06 15:10:00|63931.2|63921.2|63932|63922|63937.8|63923.4|63928.8|63913.1|735
1641482100000|2022-01-06 15:15:00|63931.9|63921.9|63932.8|63912.8|63934.8|63922.6|63923.3|63904.1|759
1641482400000|2022-01-06 15:20:00|63927.8|63917.8|63931.1|63921.1|63941.9|63926.9|63927.6|63911.8|697
1641482700000|2022-01-06 15:25:00|63931.5|63921.5|63932.3|63912.3|63940.8|63926|63927.1|63912|673
1641483000000|2022-01-06 15:30:00|63933|63913|63926|63906|63939.2|63924.1|63916.4|63900.1|660
1641483300000|2022-01-06 15:35:00|63926.7|63906.7|63931.4|63921.4|63938.7|63923.4|63924.6|63906.4|667
1641483600000|2022-01-06 15:40:00|63931.3|63921.3|63947|63937|63956.3|63941.2|63930.9|63916.1|668
1641483900000|2022-01-06 15:45:00|63947.1|63937.1|63939.2|63919.2|63952.3|63937.6|63934.7|63919|650
1641484200000|2022-01-06 15:50:00|63939.1|63919.1|63950.5|63940.5|63953.8|63940.8|63931|63914.3|675
1641484500000|2022-01-06 15:55:00|63950.7|63940.7|63953.8|63943.8|63957.8|63944|63939.5|63924.8|689
1641484800000|2022-01-06 16:00:00|63953.9|63943.9|63959.1|63939.1|63960.7|63946.7|63948.7|63933.7|601
1641485100000|2022-01-06 16:05:00|63959.3|63939.3|63946.2|63926.2|63959.9|63944.3|63941.2|63925.9|563
1641485400000|2022-01-06 16:10:00|63946.3|63926.3|63933.5|63913.5|63946.3|63930.5|63926.8|63912|547
1641485700000|2022-01-06 16:15:00|63933.2|63913.2|63939.1|63919.1|63940.8|63924|63925.8|63910.4|576
1641486000000|2022-01-06 16:20:00|63938.8|63918.8|63943.9|63923.9|63951.5|63933.5|63932.1|63916.8|653
1641486300000|2022-01-06 16:25:00|63943.8|63923.8|63942.9|63922.9|63952.6|63937.3|63935.1|63920|547
1641486600000|2022-01-06 16:30:00|63943|63923|63938.6|63918.6|63946.1|63931.5|63933.8|63917.4|547
1641486900000|2022-01-06 16:35:00|63938.7|63918.7|63947.4|63927.4|63952.6|63934|63931.7|63918.7|598
1641487200000|2022-01-06 16:40:00|63947.3|63927.3|63945.3|63925.3|63949.3|63929.3|63935.6|63920.2|554
1641487500000|2022-01-06 16:45:00|63945|63925|63943.5|63923.5|63950.2|63932.7|63937.6|63922.4|545
1641487800000|2022-01-06 16:50:00|63943.4|63923.4|63936.7|63926.7|63944.1|63930.5|63935.2|63922.3|431
1641488100000|2022-01-06 16:55:00|63941.5|63921.5|63937.3|63927.3|63941.8|63928.7|63933|63920.6|436
1641488400000|2022-01-06 17:00:00|63937.5|63927.5|63944.2|63924.2|63945.6|63930.2|63937.4|63922.1|382
1641488700000|2022-01-06 17:05:00|63944.3|63924.3|63943.3|63923.3|63945.4|63929|63935.5|63920.3|345
1641489000000|2022-01-06 17:10:00|63943.2|63923.2|63943.3|63923.3|63944.9|63930.4|63937.9|63922|331
1641489300000|2022-01-06 17:15:00|63943.5|63923.5|63947.7|63927.7|63949|63933.3|63938.2|63920.2|440
1641489600000|2022-01-06 17:20:00|63947.3|63927.3|63948.2|63928.2|63950.1|63935.2|63940.8|63923.5|404
1641489900000|2022-01-06 17:25:00|63948.3|63928.3|63947.8|63927.8|63950.4|63933.8|63938.8|63920|442
1641490200000|2022-01-06 17:30:00|63947.7|63927.7|63939.5|63929.5|63948.4|63929.5|63935|63919.3|444
1641490500000|2022-01-06 17:35:00|63944.6|63924.6|63943.9|63933.9|63949.4|63934.4|63939.9|63923.8|363
1641490800000|2022-01-06 17:40:00|63943.7|63933.7|63947.1|63927.1|63950.1|63935.9|63940.5|63924.3|399
1641491100000|2022-01-06 17:45:00|63947|63927|63949.4|63929.4|63950.1|63934.8|63941.1|63926|344
1641491400000|2022-01-06 17:50:00|63949.5|63929.5|63948.6|63928.6|63953.5|63938.6|63944.3|63927.2|423
1641491700000|2022-01-06 17:55:00|63948.7|63928.7|63952|63942|63954.4|63942.7|63945.9|63928.3|362
1641492000000|2022-01-06 18:00:00|63952.2|63942.2|63950.9|63930.9|63957.3|63942.5|63945.4|63929.8|412
1641492300000|2022-01-06 18:05:00|63951|63931|63951.7|63931.7|63954.2|63938.8|63946.1|63930.5|328
1641492600000|2022-01-06 18:10:00|63951.8|63931.8|63955.5|63935.5|63955.8|63941.9|63947.1|63931.8|319
1641492900000|2022-01-06 18:15:00|63955.6|63935.6|63953.2|63933.2|63958|63945.1|63948.8|63932.9|396
1641493200000|2022-01-06 18:20:00|63953.4|63933.4|63953.1|63943.1|63959|63947.2|63950.7|63932.9|350
1641493500000|2022-01-06 18:25:00|63953|63943|63952.1|63942.1|63961.8|63947|63950|63934.2|375
1641493800000|2022-01-06 18:30:00|63952|63942|63958.4|63948.4|63960|63949.7|63948.6|63933.3|263
1641494100000|2022-01-06 18:35:00|63958.5|63948.5|63961.9|63951.9|63967.6|63952.4|63957.9|63944.6|234
1641494400000|2022-01-06 18:40:00|63962|63952|63966|63956|63967.2|63956.8|63961.4|63946.7|274
1641494700000|2022-01-06 18:45:00|63965.9|63955.9|63963|63953|63973.6|63960|63961.9|63946.4|332
1641495000000|2022-01-06 18:50:00|63963.1|63953.1|63955.9|63945.9|63966.2|63953.1|63953|63939.8|364
1641495300000|2022-01-06 18:55:00|63955.7|63945.7|63966.1|63946.1|63967.7|63953|63952.1|63938.3|368
1641495600000|2022-01-06 19:00:00|63966.2|63946.2|63969.5|63959.5|63975.4|63964|63960.8|63945.2|388
1641495900000|2022-01-06 19:05:00|63970|63960|63958.8|63948.8|63974|63960|63958.4|63948.4|336
1641496200000|2022-01-06 19:10:00|63958.9|63948.9|63963.1|63943.1|63964.2|63949.6|63943.7|63928.4|433
1641496500000|2022-01-06 19:15:00|63963|63943|63961.4|63951.4|63967.9|63952.4|63949.7|63935.3|351
1641496800000|2022-01-06 19:20:00|63961.6|63951.6|63960.3|63950.3|63967|63953.2|63957.2|63942.2|328
1641497100000|2022-01-06 19:25:00|63965.4|63945.4|63956.1|63946.1|63965.8|63950.7|63956.1|63941.8|239
1641497400000|2022-01-06 19:30:00|63956.2|63946.2|63961.5|63941.5|63962.2|63947.7|63954.8|63940.1|317
1641497700000|2022-01-06 19:35:00|63961.6|63941.6|63958.9|63948.9|63964|63950.6|63954.1|63939.1|252
1641498000000|2022-01-06 19:40:00|63959|63949|63967.9|63957.9|63975.6|63960.5|63958.6|63948.6|347
1641498300000|2022-01-06 19:45:00|63967.8|63957.8|63984.3|63964.3|63985.1|63970.5|63967.2|63951.1|389
1641498600000|2022-01-06 19:50:00|63984.4|63964.4|63984.1|63964.1|63986.2|63971.6|63979.2|63963.3|312
1641498900000|2022-01-06 19:55:00|63984.2|63964.2|63983.7|63963.7|63985.8|63970.4|63974.2|63959.2|318
1641499200000|2022-01-06 20:00:00|63983.6|63963.6|63972.7|63952.7|63983.9|63968.5|63968.6|63951.9|387
1641499500000|2022-01-06 20:05:00|63972.6|63952.6|63973.9|63953.9|63974.2|63959.6|63967.4|63951.5|245
1641499800000|2022-01-06 20:10:00|63972.7|63952.7|63968|63958|63976.5|63960.9|63968|63949.5|337
1641500100000|2022-01-06 20:15:00|63967.9|63957.9|63972.5|63952.5|63973.1|63958|63967.3|63951.4|197
1641500400000|2022-01-06 20:20:00|63972.4|63952.4|63964.6|63944.6|63973.1|63953.1|63961.6|63943.9|271
1641500700000|2022-01-06 20:25:00|63964.5|63944.5|63973|63953|63974.3|63959.4|63964.5|63944.5|228
1641501000000|2022-01-06 20:30:00|63972.6|63952.6|63972.9|63952.9|63973.8|63953.8|63972.5|63952.5|161
1641501300000|2022-01-06 20:35:00|63973|63953|63972.5|63952.5|63973.6|63953.6|63971.6|63951.6|170
1641501600000|2022-01-06 20:40:00|63972.6|63952.6|63972.2|63952.2|63973.2|63953.2|63971.3|63951.3|205
1641501900000|2022-01-06 20:45:00|63972.3|63952.3|63972.5|63952.5|63973|63953|63971.8|63951.8|213
1641502200000|2022-01-06 20:50:00|63972.4|63952.4|63970.3|63950.3|63972.8|63955.3|63964.8|63947.8|286
1641502500000|2022-01-06 20:55:00|63970.1|63950.1|63965|63955|63972.3|63955.1|63963.3|63947.9|399
1641502800000|2022-01-06 21:00:00|63969.5|63949.5|63968.2|63948.2|63970.2|63954.4|63964.4|63947.4|275
1641503100000|2022-01-06 21:05:00|63967.9|63947.9|63967.9|63947.9|63969.9|63949.9|63967.5|63947.5|195
1641503400000|2022-01-06 21:10:00|63968|63948|63966|63946|63968.3|63953.1|63962.9|63945.6|234
1641503700000|2022-01-06 21:15:00|63966.1|63946.1|63964.2|63944.2|63966.5|63946.5|63962.9|63942.9|216
1641504000000|2022-01-06 21:20:00|63964.7|63944.7|63963.5|63943.5|63965|63945|63961|63941|275
1641504300000|2022-01-06 21:25:00|63963.3|63943.3|63963.3|63943.3|63964.1|63944.1|63962.7|63942.7|166
1641504600000|2022-01-06 21:30:00|63963.4|63943.4|63965.5|63945.5|63968.6|63948.6|63962.2|63942.2|278
1641504900000|2022-01-06 21:35:00|63965.3|63945.3|63966.4|63946.4|63967.3|63947.3|63961|63941|240
1641505200000|2022-01-06 21:40:00|63966.5|63946.5|63956.1|63936.1|63967|63947|63953.4|63933.4|283
1641505500000|2022-01-06 21:45:00|63955.9|63935.9|63955.3|63935.3|63957.2|63937.2|63951.6|63931.6|189
1641505800000|2022-01-06 21:50:00|63954.9|63934.9|63954.9|63934.9|63956.1|63936.1|63952.9|63932.9|179
1641506100000|2022-01-06 21:55:00|63954.5|63934.5|63950.5|63930.5|63955.9|63935.9|63949.3|63929.3|226
1641506400000|2022-01-06 22:00:00|63950.6|63930.6|63976.5|63943.1|63980.7|63944.1|63948.5|63910.1|127
1641506700000|2022-01-06 22:05:00|63976.9|63941.6|63969.7|63939.1|63979.2|63949.4|63965.5|63938.7|123
1641507000000|2022-01-06 22:10:00|63970|63950|63973.5|63937.8|63982.8|63950|63965.2|63932.1|213
1641507300000|2022-01-06 22:15:00|63974.6|63949.8|63982.1|63942.4|63989.2|63953|63968.1|63929.2|253
1641507600000|2022-01-06 22:20:00|63984.4|63940|63980.1|63942.5|63984.4|63951.4|63971.4|63938.4|249
1641507900000|2022-01-06 22:25:00|63978.5|63946|63967.5|63947.5|63980|63950.7|63963.2|63935.5|279
1641508200000|2022-01-06 22:30:00|63966.5|63946.5|63967|63947|63976.2|63949|63965|63937.5|197
1641508500000|2022-01-06 22:35:00|63967.2|63947.2|63967.6|63947.6|63974.8|63949.9|63962.6|63938.6|208
1641508800000|2022-01-06 22:40:00|63967.3|63947.3|63969.7|63949.7|63973.8|63953|63962.1|63937.1|290
1641509100000|2022-01-06 22:45:00|63970.8|63950.8|63967.5|63911.2|63980.1|63954.1|63959.9|63898.6|517
1641509400000|2022-01-06 22:50:00|63970.5|63910.5|63972.2|63932.8|63976.1|63936.6|63963.3|63908.3|393
1641509700000|2022-01-06 22:55:00|63972.3|63933.5|63978.8|63940.4|63984.9|63948.5|63965.7|63931.9|293
1641510000000|2022-01-06 23:00:00|63981.1|63939.8|63980|63938.5|63983.7|63953.7|63969.2|63935.5|427
1641510300000|2022-01-06 23:05:00|63979.7|63939|63975.4|63942.9|63981.1|63951.1|63968.9|63935.5|364
1641510600000|2022-01-06 23:10:00|63974.2|63944|63977.5|63941.3|63979.1|63951.6|63968|63935.5|347
1641510900000|2022-01-06 23:15:00|63981|63942.7|63966.6|63946.6|63981|63947.6|63962.2|63937.9|305
1641511200000|2022-01-06 23:20:00|63966.2|63946.2|63960.9|63940.9|63967.2|63947.2|63959.1|63939.1|220
1641511500000|2022-01-06 23:25:00|63961|63941|63977.1|63938.1|63979.5|63948.5|63960|63937.7|288
1641511800000|2022-01-06 23:30:00|63977.6|63938|63961.9|63941.9|63979.7|63949.2|63958.3|63925.3|346
1641512100000|2022-01-06 23:35:00|63961.8|63941.8|63956.8|63936.8|63963.5|63943.5|63951.9|63931.9|285
1641512400000|2022-01-06 23:40:00|63956.7|63936.7|63941.8|63921.8|63958.1|63938.1|63934.9|63910.4|420
1641512700000|2022-01-06 23:45:00|63942.5|63922.5|63938|63918|63943.2|63923.2|63935.5|63915.5|449
1641513000000|2022-01-06 23:50:00|63938.1|63918.1|63936.8|63916.8|63944.1|63924.1|63935.3|63909.2|271
1641513300000|2022-01-06 23:55:00|63937.1|63917.1|63930.8|63910.8|63944.7|63918.8|63928.1|63908.1|314
1641513600000|2022-01-07 00:00:00|63930.1|63910.1|63924.9|63904.9|63937.8|63917.8|63923.4|63903.4|511
1641513900000|2022-01-07 00:05:00|63925|63905|63924.8|63904.8|63926.5|63906.5|63916.4|63896.4|422
1641514200000|2022-01-07 00:10:00|63924.6|63904.6|63925.4|63905.4|63928.8|63908.8|63922|63902|353
1641514500000|2022-01-07 00:15:00|63925|63905|63923.2|63903.2|63929.5|63909.5|63918.6|63898.6|449
1641514800000|2022-01-07 00:20:00|63923|63903|63928.2|63908.2|63930.2|63910.2|63921.6|63901.6|404
1641515100000|2022-01-07 00:25:00|63928.6|63908.6|63928.4|63908.4|63931.9|63911.9|63926.4|63906.4|358
1641515400000|2022-01-07 00:30:00|63928.7|63908.7|63927.2|63907.2|63928.7|63908.7|63925.6|63905.6|357
1641515700000|2022-01-07 00:35:00|63927.3|63907.3|63929.2|63909.2|63932.1|63912.5|63921.6|63905.4|358
1641516000000|2022-01-07 00:40:00|63929.6|63909.6|63936.4|63916.4|63940.5|63920.5|63927|63907|510
1641516300000|2022-01-07 00:45:00|63936.3|63916.3|63935.3|63915.3|63937.8|63917.8|63934.5|63914.5|326
1641516600000|2022-01-07 00:50:00|63935.4|63915.4|63936.5|63916.5|63939|63923.5|63928.5|63913.3|325
1641516900000|2022-01-07 00:55:00|63931.2|63921.2|63917.1|63907.1|63933.2|63921.2|63914.5|63900.3|426
1641517200000|2022-01-07 01:00:00|63917.3|63907.3|63924.1|63904.1|63928.4|63912.1|63915.1|63900.6|601
1641517500000|2022-01-07 01:05:00|63923.8|63903.8|63924.7|63914.7|63930|63915|63914.8|63899.3|475
1641517800000|2022-01-07 01:10:00|63924.6|63914.6|63916.9|63896.9|63930|63914.8|63914.4|63895.8|561
1641518100000|2022-01-07 01:15:00|63917.1|63897.1|63897.6|63887.6|63917.1|63898.2|63896.6|63882.2|733
1641518400000|2022-01-07 01:20:00|63902.5|63882.5|63892.4|63882.4|63906.3|63893.1|63890.5|63876.1|548
1641518700000|2022-01-07 01:25:00|63892.5|63882.5|63892.3|63882.3|63898.1|63884|63883.2|63867.8|545
1641519000000|2022-01-07 01:30:00|63892.2|63882.2|63883|63873|63892.3|63882.3|63875.8|63857.6|680
1641519300000|2022-01-07 01:35:00|63882.8|63872.8|63878.5|63868.5|63883|63873|63869.8|63857|596
1641519600000|2022-01-07 01:40:00|63878.6|63868.6|63904|63894|63911.7|63897.5|63876.6|63863.2|758
1641519900000|2022-01-07 01:45:00|63904.1|63894.1|63895.4|63885.4|63906.6|63896.6|63893.5|63883.5|498
1641520200000|2022-01-07 01:50:00|63895.3|63885.3|63890.2|63880.2|63902.1|63892|63889|63874|648
1641520500000|2022-01-07 01:55:00|63890.3|63880.3|63867.4|63857.4|63891.1|63881.1|63866.9|63854.6|643
1641520800000|2022-01-07 02:00:00|63867.3|63857.3|63881.8|63871.8|63887|63871.9|63867.2|63857.2|547
1641521100000|2022-01-07 02:05:00|63881.7|63871.7|63877.8|63867.8|63884.1|63874.1|63876.8|63866.8|459
1641521400000|2022-01-07 02:10:00|63877.7|63867.7|63866.4|63856.4|63881.7|63868|63865.4|63855.4|573
1641521700000|2022-01-07 02:15:00|63866.7|63856.7|63870.5|63860.5|63871.9|63861.9|63865.6|63855.6|363
1641522000000|2022-01-07 02:20:00|63870.6|63860.6|63865.4|63855.4|63874.5|63860.6|63863.3|63853.3|417
1641522300000|2022-01-07 02:25:00|63865.3|63855.3|63869.6|63859.6|63872.9|63860.2|63864.8|63852.6|363
1641522600000|2022-01-07 02:30:00|63869.7|63859.7|63879.8|63869.8|63888.6|63874.9|63869.3|63859.3|447
1641522900000|2022-01-07 02:35:00|63879.9|63869.9|63885.2|63875.2|63886.4|63876.4|63877.9|63867.9|383
1641523200000|2022-01-07 02:40:00|63885|63875|63878.8|63868.8|63885.1|63875.1|63878|63868|380
1641523500000|2022-01-07 02:45:00|63878.9|63868.9|63876.1|63866.1|63882.5|63872.5|63872.9|63862.9|389
1641523800000|2022-01-07 02:50:00|63876|63866|63866.1|63856.1|63876.2|63866.2|63864.9|63851.2|471
1641524100000|2022-01-07 02:55:00|63866.3|63856.3|63865.3|63855.3|63868|63858|63860.4|63850.4|491
1641524400000|2022-01-07 03:00:00|63865.5|63855.5|63874.2|63864.2|63879.1|63867|63865.5|63855.5|460
1641524700000|2022-01-07 03:05:00|63874.1|63864.1|63869.1|63859.1|63876.4|63864.1|63865.5|63853.7|375
1641525000000|2022-01-07 03:10:00|63869.7|63859.7|63868.5|63858.5|63870.1|63860.1|63867.4|63857.4|310
1641525300000|2022-01-07 03:15:00|63868.4|63858.4|63860.6|63850.6|63868.7|63858.7|63860.5|63850.5|373
1641525600000|2022-01-07 03:20:00|63861.8|63851.8|63853.4|63843.4|63862.4|63852.4|63852.2|63842.2|476
1641525900000|2022-01-07 03:25:00|63853.3|63843.3|63856.6|63846.6|63859.9|63849.9|63852.3|63842.3|462
1641526200000|2022-01-07 03:30:00|63856.5|63846.5|63854.8|63844.8|63862.5|63850.3|63852|63839.7|448
1641526500000|2022-01-07 03:35:00|63854.6|63844.6|63863.6|63853.6|63865.6|63855.6|63854.6|63844.6|397
1641526800000|2022-01-07 03:40:00|63863.4|63853.4|63861.5|63851.5|63864.6|63854.6|63858.7|63848.7|287
1641527100000|2022-01-07 03:45:00|63861.4|63851.4|63856|63846|63865.7|63851.9|63855.6|63845.6|316
1641527400000|2022-01-07 03:50:00|63856.1|63846.1|63850.9|63840.9|63859.5|63846.3|63848.6|63835.4|360
1641527700000|2022-01-07 03:55:00|63850.8|63840.8|63849.8|63839.8|63851.3|63841.3|63847.4|63837.4|301
1641528000000|2022-01-07 04:00:00|63849.9|63839.9|63847.1|63837.1|63854.1|63844.1|63846.9|63836.9|329
1641528300000|2022-01-07 04:05:00|63847|63837|63845|63835|63847.6|63837.6|63843.8|63833.8|278
1641528600000|2022-01-07 04:10:00|63845.1|63835.1|63849.9|63839.9|63850.2|63840.2|63845.1|63835.1|201
1641528900000|2022-01-07 04:15:00|63850|63840|63855|63845|63855.1|63845.1|63848.8|63838.8|216
1641529200000|2022-01-07 04:20:00|63854.9|63844.9|63854.8|63844.8|63855.5|63845.5|63853.4|63843.4|207
1641529500000|2022-01-07 04:25:00|63854.7|63844.7|63855.6|63845.6|63856|63846|63853.1|63843.1|149
1641529800000|2022-01-07 04:30:00|63855.7|63845.7|63855.1|63845.1|63857.3|63847.3|63854.7|63844.7|197
1641530100000|2022-01-07 04:35:00|63854.7|63844.7|63849.5|63839.5|63859.9|63845.4|63849|63834.7|287
1641530400000|2022-01-07 04:40:00|63849.8|63839.8|63846.4|63836.4|63853.9|63841.4|63846|63831.6|236
1641530700000|2022-01-07 04:45:00|63846.3|63836.3|63848.2|63838.2|63854.2|63838.5|63842|63830.1|257
1641531000000|2022-01-07 04:50:00|63848.3|63838.3|63848.9|63838.9|63849.3|63839.3|63846.2|63836.2|295
1641531300000|2022-01-07 04:55:00|63848.8|63838.8|63852.1|63842.1|63852.5|63842.5|63848.5|63838.5|260
1641531600000|2022-01-07 05:00:00|63852.2|63842.2|63847.7|63837.7|63852.7|63842.7|63847|63837|284
1641531900000|2022-01-07 05:05:00|63847.6|63837.6|63849.9|63839.9|63850.2|63840.2|63847.3|63837.3|253
1641532200000|2022-01-07 05:10:00|63850|63840|63846.4|63836.4|63854.2|63844.2|63846|63836|436
1641532500000|2022-01-07 05:15:00|63846.5|63836.5|63849.1|63839.1|63855.1|63843|63844|63834|331
1641532800000|2022-01-07 05:20:00|63849.2|63839.2|63847.1|63837.1|63849.7|63839.7|63846.8|63836.8|298
1641533100000|2022-01-07 05:25:00|63847.3|63837.3|63852.1|63842.1|63852.1|63842.1|63844.9|63834.9|333
1641533400000|2022-01-07 05:30:00|63851.9|63841.9|63853.2|63843.2|63856.7|63845.3|63850.7|63836.5|370
1641533700000|2022-01-07 05:35:00|63853.3|63843.3|63853.5|63843.5|63854|63844|63850.8|63840.8|303
1641534000000|2022-01-07 05:40:00|63853.3|63843.3|63856.3|63846.3|63858.1|63848.1|63853.3|63843.3|350
1641534300000|2022-01-07 05:45:00|63856.4|63846.4|63855.1|63845.1|63857.6|63847.6|63853.9|63843.9|324
1641534600000|2022-01-07 05:50:00|63855|63845|63851.9|63841.9|63855|63845|63851.7|63841.7|258
1641534900000|2022-01-07 05:55:00|63851.8|63841.8|63847.9|63837.9|63855.1|63845.1|63847.2|63837.2|374
1641535200000|2022-01-07 06:00:00|63848|63838|63849.5|63839.5|63851.1|63841.1|63846.3|63836.3|339
1641535500000|2022-01-07 06:05:00|63849.4|63839.4|63848|63838|63851|63841|63847.6|63837.6|407
1641535800000|2022-01-07 06:10:00|63848.3|63838.3|63843.5|63833.5|63849.8|63839.8|63843.1|63833.1|450
1641536100000|2022-01-07 06:15:00|63843.3|63833.3|63854.3|63844.3|63856.5|63846.5|63840.1|63830.1|462
1641536400000|2022-01-07 06:20:00|63854.4|63844.4|63858|63848|63861.2|63851.2|63854.4|63844.4|494
1641536700000|2022-01-07 06:25:00|63857.9|63847.9|63853.8|63843.8|63858.8|63848.8|63852.3|63842.3|387
1641537000000|2022-01-07 06:30:00|63853.9|63843.9|63858.7|63848.7|63859|63849|63853|63843|354
1641537300000|2022-01-07 06:35:00|63858.8|63848.8|63865.1|63855.1|63872.8|63862.8|63857.4|63847.4|457
1641537600000|2022-01-07 06:40:00|63864.5|63854.5|63859.5|63849.5|63871.9|63858.5|63857.4|63847.4|482
1641537900000|2022-01-07 06:45:00|63859.3|63849.3|63851.6|63841.6|63862.4|63851.5|63850.1|63840.1|424
1641538200000|2022-01-07 06:50:00|63851.5|63841.5|63835.2|63825.2|63855|63845|63835.2|63825.2|506
1641538500000|2022-01-07 06:55:00|63836|63826|63817.9|63807.9|63836.2|63826.2|63813.4|63802.8|709
1641538800000|2022-01-07 07:00:00|63818|63808|63823.2|63813.2|63837.3|63823.3|63817.7|63804.4|649
1641539100000|2022-01-07 07:05:00|63822.9|63812.9|63816.7|63806.7|63825.8|63815.8|63816|63806|527
1641539400000|2022-01-07 07:10:00|63816.9|63806.9|63806.8|63796.8|63818.5|63808.5|63806.2|63796.2|502
1641539700000|2022-01-07 07:15:00|63806.7|63796.7|63806.5|63796.5|63814.8|63804.8|63803.5|63793.5|513
1641540000000|2022-01-07 07:20:00|63806.6|63796.6|63801.9|63791.9|63808.7|63796.8|63789.4|63774.1|578
1641540300000|2022-01-07 07:25:00|63802.1|63792.1|63790.4|63780.4|63804.2|63794.2|63790.4|63780.4|389
1641540600000|2022-01-07 07:30:00|63791|63781|63807.1|63797.1|63810.8|63800.8|63790.8|63780.8|469
1641540900000|2022-01-07 07:35:00|63807|63797|63809.1|63799.1|63814|63804|63804|63794|449
1641541200000|2022-01-07 07:40:00|63809.4|63799.4|63800.2|63790.2|63810.7|63800.7|63795.4|63785.4|450
1641541500000|2022-01-07 07:45:00|63800.1|63790.1|63790.5|63780.5|63801.5|63791.5|63790.1|63780.1|421
1641541800000|2022-01-07 07:50:00|63790.2|63780.2|63805.2|63795.2|63811.6|63797.8|63790|63780|486
1641542100000|2022-01-07 07:55:00|63805.5|63795.5|63801.3|63791.3|63810.4|63797|63800|63787|473
1641542400000|2022-01-07 08:00:00|63801.4|63791.4|63810.4|63800.4|63811.4|63801.4|63793.7|63781.4|547
1641542700000|2022-01-07 08:05:00|63810.3|63800.3|63818.5|63808.5|63827.1|63814.9|63807.7|63794.1|575
1641543000000|2022-01-07 08:10:00|63818.4|63808.4|63821.3|63811.3|63821.5|63811.5|63815.9|63805.9|312
1641543300000|2022-01-07 08:15:00|63821.4|63811.4|63820|63810|63824.3|63814.3|63812.2|63802.2|394
1641543600000|2022-01-07 08:20:00|63820.1|63810.1|63818.2|63808.2|63829.5|63818.1|63814.7|63803.4|383
1641543900000|2022-01-07 08:25:00|63818.3|63808.3|63817.2|63807.2|63820.1|63810.1|63813|63803|466
1641544200000|2022-01-07 08:30:00|63817.1|63807.1|63834.5|63824.5|63843.1|63828.4|63817|63807|506
1641544500000|2022-01-07 08:35:00|63834.4|63824.4|63818.4|63808.4|63838|63824.9|63815.6|63801.7|528
1641544800000|2022-01-07 08:40:00|63818.5|63808.5|63815.9|63805.9|63822.6|63809.3|63811.3|63800.9|419
1641545100000|2022-01-07 08:45:00|63815.8|63805.8|63812.6|63802.6|63822.8|63808.8|63808|63798|440
1641545400000|2022-01-07 08:50:00|63812.7|63802.7|63809.4|63799.4|63818.7|63804.6|63808.7|63794.3|465
1641545700000|2022-01-07 08:55:00|63809.3|63799.3|63805.7|63795.7|63813.5|63799.3|63799.3|63785.3|562
1641546000000|2022-01-07 09:00:00|63806|63796|63813.2|63803.2|63819.8|63807.3|63805|63792.3|514
1641546300000|2022-01-07 09:05:00|63813.1|63803.1|63824.3|63814.3|63827.3|63814.6|63809.9|63798.5|390
1641546600000|2022-01-07 09:10:00|63824.8|63814.8|63821.4|63811.4|63838.2|63822.9|63820.5|63809.1|407
1641546900000|2022-01-07 09:15:00|63820.9|63810.9|63816.6|63806.6|63820.9|63810.9|63815.8|63805.8|328
1641547200000|2022-01-07 09:20:00|63816.5|63806.5|63820.7|63810.7|63827.6|63813.6|63816.4|63804.8|312
1641547500000|2022-01-07 09:25:00|63820.9|63810.9|63820.8|63810.8|63826.6|63812.1|63817.6|63803.7|305
1641547800000|2022-01-07 09:30:00|63820.9|63810.9|63833|63813|63833.2|63820.6|63820.8|63810.8|415
1641548100000|2022-01-07 09:35:00|63828.8|63818.8|63831.1|63821.1|63834.6|63822.4|63826.3|63812.4|274
1641548400000|2022-01-07 09:40:00|63831|63821|63844.5|63834.5|63849.5|63835.9|63830.7|63819.4|486
1641548700000|2022-01-07 09:45:00|63844.4|63834.4|63839.7|63829.7|63853.7|63838.9|63838.2|63822.9|474
1641549000000|2022-01-07 09:50:00|63839.4|63829.4|63839.9|63829.9|63846|63831.1|63837.7|63823.2|290
1641549300000|2022-01-07 09:55:00|63839.5|63829.5|63847.6|63827.6|63849.3|63834.5|63824|63805.1|540
1641549600000|2022-01-07 10:00:00|63847.3|63827.3|63848.9|63828.9|63853.7|63837.2|63844|63824|497
1641549900000|2022-01-07 10:05:00|63848.8|63828.8|63833.5|63823.5|63849.2|63834.7|63833.5|63818.6|270
1641550200000|2022-01-07 10:10:00|63833.4|63823.4|63833|63823|63838.9|63825|63831.6|63816.5|289
1641550500000|2022-01-07 10:15:00|63833.1|63823.1|63838.4|63828.4|63851.6|63837.5|63832.9|63818.3|401
1641550800000|2022-01-07 10:20:00|63838.3|63828.3|63838.6|63828.6|63840.3|63830.3|63832.1|63819.8|337
1641551100000|2022-01-07 10:25:00|63838.7|63828.7|63836.5|63826.5|63839.1|63829.1|63835.8|63825.8|231
1641551400000|2022-01-07 10:30:00|63836.4|63826.4|63839|63829|63849.2|63839.2|63836.2|63823.6|366
1641551700000|2022-01-07 10:35:00|63839.1|63829.1|63836.4|63826.4|63844|63829.1|63834.9|63818.9|324
1641552000000|2022-01-07 10:40:00|63836.5|63826.5|63838.1|63828.1|63845.2|63829.9|63836.5|63823.4|233
1641552300000|2022-01-07 10:45:00|63838.2|63828.2|63841.4|63831.4|63846.1|63832.5|63838|63823.3|354
1641552600000|2022-01-07 10:50:00|63841|63831|63843.8|63833.8|63845.7|63834|63839.4|63825.3|264
1641552900000|2022-01-07 10:55:00|63843.9|63833.9|63851.2|63831.2|63851.6|63837.3|63843.2|63831.1|288
1641553200000|2022-01-07 11:00:00|63851.3|63831.3|63862|63852|63870.1|63855.2|63846|63830.9|424
1641553500000|2022-01-07 11:05:00|63861.9|63851.9|63862.8|63852.8|63868.1|63853.5|63861.1|63847.6|287
1641553800000|2022-01-07 11:10:00|63862.5|63852.5|63862.3|63852.3|63863|63853|63860.3|63850.3|203
1641554100000|2022-01-07 11:15:00|63862.2|63852.2|63862.6|63852.6|63865.5|63855.5|63860.6|63850.6|246
1641554400000|2022-01-07 11:20:00|63862.5|63852.5|63861.1|63851.1|63864.6|63854.6|63859.8|63849.8|266
1641554700000|2022-01-07 11:25:00|63861|63851|63861.6|63851.6|63862|63852|63859.9|63849.9|217
1641555000000|2022-01-07 11:30:00|63861.2|63851.2|63864.3|63854.3|63865.2|63855.2|63861|63851|249
1641555300000|2022-01-07 11:35:00|63864.4|63854.4|63866|63856|63867.5|63856.8|63859.2|63844.1|301
1641555600000|2022-01-07 11:40:00|63865.7|63855.7|63863.3|63853.3|63868.2|63855.8|63861.8|63846.9|279
1641555900000|2022-01-07 11:45:00|63863.4|63853.4|63866.6|63856.6|63867.1|63857.1|63862.5|63852.5|214
1641556200000|2022-01-07 11:50:00|63866.7|63856.7|63867.4|63857.4|63867.6|63857.6|63865.8|63855.8|226
1641556500000|2022-01-07 11:55:00|63867.5|63857.5|63865.8|63855.8|63872.6|63858.5|63863.7|63851|387
1641556800000|2022-01-07 12:00:00|63865.4|63855.4|63865.9|63855.9|63869.1|63859.1|63861.8|63851.8|415
1641557100000|2022-01-07 12:05:00|63866|63856|63873.3|63853.3|63874.2|63862.4|63865.3|63852.2|432
1641557400000|2022-01-07 12:10:00|63873.2|63853.2|63870.1|63860.1|63875.5|63861.3|63867.3|63852.7|394
1641557700000|2022-01-07 12:15:00|63870.5|63860.5|63865|63855|63872.7|63861.4|63864.8|63849.9|420
1641558000000|2022-01-07 12:20:00|63865.2|63855.2|63866.5|63856.5|63875.4|63862.7|63863.2|63849.9|429
1641558300000|2022-01-07 12:25:00|63866.7|63856.7|63866.5|63856.5|63868.2|63858.2|63866|63856|247
1641558600000|2022-01-07 12:30:00|63866.6|63856.6|63865.6|63855.6|63866.8|63856.8|63859.3|63849.3|318
1641558900000|2022-01-07 12:35:00|63865.7|63855.7|63867.9|63857.9|63887|63872.3|63865.1|63855.1|407
1641559200000|2022-01-07 12:40:00|63867.8|63857.8|63873.4|63863.4|63875.2|63865.2|63864.7|63854.7|431
1641559500000|2022-01-07 12:45:00|63873.2|63863.2|63870.6|63860.6|63873.8|63863.8|63869|63859|328
1641559800000|2022-01-07 12:50:00|63870.5|63860.5|63880.7|63870.7|63881.1|63871.1|63870.4|63860.4|360
1641560100000|2022-01-07 12:55:00|63880.8|63870.8|63869.7|63859.7|63884.3|63871.2|63869.2|63859.2|409
1641560400000|2022-01-07 13:00:00|63869.5|63859.5|63865.1|63855.1|63874|63860.2|63863.1|63851.2|632
1641560700000|2022-01-07 13:05:00|63865.2|63855.2|63864.1|63844.1|63869.1|63857|63853.5|63839.5|678
1641561000000|2022-01-07 13:10:00|63864.2|63844.2|63868.2|63848.2|63868.4|63853.8|63854.3|63839.6|606
1641561300000|2022-01-07 13:15:00|63868.3|63848.3|63857.4|63847.4|63870|63856.6|63851.8|63837.1|627
1641561600000|2022-01-07 13:20:00|63857.2|63847.2|63878.2|63858.2|63878.9|63861.5|63857.2|63844.1|669
1641561900000|2022-01-07 13:25:00|63878.3|63858.3|63888.7|63829.7|63889.9|63867.7|63864.6|63829.2|695
1641562200000|2022-01-07 13:30:00|63890.1|63830.9|63864.1|63844.1|63895.1|63870.9|63808.7|63788.7|1077
1641562500000|2022-01-07 13:35:00|63864.5|63844.5|63918.2|63898.2|63922.4|63908.7|63861.6|63841.6|1031
1641562800000|2022-01-07 13:40:00|63918.8|63898.8|63897.4|63877.4|63921.6|63906.8|63892.6|63876.8|1005
1641563100000|2022-01-07 13:45:00|63896.8|63876.8|63862.9|63852.9|63896.8|63876.8|63858.9|63842.8|953
1641563400000|2022-01-07 13:50:00|63863|63853|63889.1|63879.1|63895|63880.4|63860.6|63850|886
1641563700000|2022-01-07 13:55:00|63887.3|63877.3|63897.5|63887.5|63898.2|63888.2|63880|63866.5|890
1641564000000|2022-01-07 14:00:00|63897.4|63887.4|63886.1|63876.1|63897.9|63887.4|63883.9|63870.3|744
1641564300000|2022-01-07 14:05:00|63886.2|63876.2|63880.6|63870.6|63886.6|63876.6|63874.4|63859.6|741
1641564600000|2022-01-07 14:10:00|63880.3|63870.3|63881.8|63871.8|63888.6|63878.6|63876.5|63861.3|756
1641564900000|2022-01-07 14:15:00|63881.9|63871.9|63871.9|63851.9|63884.2|63874.2|63866.7|63851.4|700
1641565200000|2022-01-07 14:20:00|63871.8|63851.8|63862.2|63852.2|63880.2|63865.8|63860.6|63846.5|722
1641565500000|2022-01-07 14:25:00|63862.3|63852.3|63858.9|63848.9|63869.2|63854.5|63857.9|63842.8|606
1641565800000|2022-01-07 14:30:00|63858.6|63848.6|63880.3|63870.3|63884.8|63870.3|63847.2|63832.7|801
1641566100000|2022-01-07 14:35:00|63880.2|63870.2|63870.4|63860.4|63886.3|63875.4|63869.3|63859.3|796
1641566400000|2022-01-07 14:40:00|63870.3|63860.3|63866.6|63856.6|63885.7|63874.6|63866.5|63854.9|858
1641566700000|2022-01-07 14:45:00|63866.2|63856.2|63868.3|63858.3|63878.2|63862.9|63853.1|63837.8|814
1641567000000|2022-01-07 14:50:00|63868.4|63858.4|63875.8|63865.8|63883.2|63868.5|63866.1|63850.8|746
1641567300000|2022-01-07 14:55:00|63875.9|63865.9|63860.2|63840.2|63882.2|63868.5|63853.5|63836.4|689
1641567600000|2022-01-07 15:00:00|63860.3|63840.3|63869.6|63859.6|63871.1|63860|63855.8|63839.9|760
1641567900000|2022-01-07 15:05:00|63869.5|63859.5|63866.6|63846.6|63874.8|63862|63858.1|63843|669
1641568200000|2022-01-07 15:10:00|63863.2|63853.2|63856.1|63846.1|63871.4|63855.7|63848.9|63834.1|729
1641568500000|2022-01-07 15:15:00|63855.8|63845.8|63853.4|63843.4|63866.6|63852.5|63853.1|63839.8|622
1641568800000|2022-01-07 15:20:00|63853.2|63843.2|63853.6|63843.6|63860.3|63846.5|63846.1|63831.2|703
1641569100000|2022-01-07 15:25:00|63853.5|63843.5|63874.5|63864.5|63884.8|63870.1|63853.5|63839.3|654
1641569400000|2022-01-07 15:30:00|63874.7|63864.7|63883.7|63873.7|63887.8|63874.2|63872.5|63859.2|562
1641569700000|2022-01-07 15:35:00|63883.5|63873.5|63908.6|63888.6|63909.5|63895|63883.3|63868.9|640
1641570000000|2022-01-07 15:40:00|63908.5|63888.5|63902.6|63892.6|63911.3|63896.3|63899|63884.5|634
1641570300000|2022-01-07 15:45:00|63902.5|63892.5|63903.3|63893.3|63908.9|63894.2|63891.3|63876.5|709
1641570600000|2022-01-07 15:50:00|63902.9|63892.9|63889.1|63879.1|63907.9|63895.7|63888.5|63878.5|695
1641570900000|2022-01-07 15:55:00|63889.5|63879.5|63893.9|63883.9|63902|63888|63887.8|63873|623
1641571200000|2022-01-07 16:00:00|63893.8|63883.8|63890.1|63880.1|63899.9|63886.6|63884.8|63872.2|727
1641571500000|2022-01-07 16:05:00|63890.2|63880.2|63892.8|63882.8|63909|63894.6|63889.9|63876.2|613
1641571800000|2022-01-07 16:10:00|63892.9|63882.9|63896.4|63886.4|63902.7|63887.8|63889.8|63875.3|588
1641572100000|2022-01-07 16:15:00|63896.5|63886.5|63901.4|63891.4|63906.9|63892.2|63895.9|63885|476
1641572400000|2022-01-07 16:20:00|63901.5|63891.5|63892.7|63882.7|63903.4|63891.5|63892.1|63878.9|467
1641572700000|2022-01-07 16:25:00|63893.1|63883.1|63881.5|63871.5|63894.8|63884.8|63881.1|63865.9|604
1641573000000|2022-01-07 16:30:00|63881.7|63871.7|63873.4|63863.4|63886.1|63871.7|63870.8|63855.9|594
1641573300000|2022-01-07 16:35:00|63873.5|63863.5|63866.9|63856.9|63875.9|63863.5|63866.2|63851.8|497
1641573600000|2022-01-07 16:40:00|63866.6|63856.6|63863.1|63853.1|63868.8|63858.4|63860.8|63846.9|480
1641573900000|2022-01-07 16:45:00|63862.9|63852.9|63861.1|63851.1|63866.5|63853.5|63859.6|63846.5|557
1641574200000|2022-01-07 16:50:00|63861.2|63851.2|63859.6|63849.6|63866.9|63851.9|63858.8|63844.7|489
1641574500000|2022-01-07 16:55:00|63859.1|63849.1|63839.7|63829.7|63864.6|63850.5|63839|63826.9|523
1641574800000|2022-01-07 17:00:00|63839.1|63829.1|63851.9|63841.9|63852|63842|63835.6|63821.3|596
1641575100000|2022-01-07 17:05:00|63851.8|63841.8|63852.9|63842.9|63858|63843.6|63847.6|63833.4|403
1641575400000|2022-01-07 17:10:00|63852.8|63842.8|63849.7|63829.7|63855.2|63843.2|63843.7|63828.6|405
1641575700000|2022-01-07 17:15:00|63849.6|63829.6|63842.7|63832.7|63850|63834.4|63841.2|63825.9|292
1641576000000|2022-01-07 17:20:00|63842.8|63832.8|63848.9|63838.9|63853.1|63843.1|63842.3|63832.3|367
1641576300000|2022-01-07 17:25:00|63849|63839|63848.9|63838.9|63849.7|63839.7|63846.3|63836.3|322
1641576600000|2022-01-07 17:30:00|63848.6|63838.6|63857|63847|63858.6|63848.6|63848.6|63838.6|264
1641576900000|2022-01-07 17:35:00|63856.9|63846.9|63856.6|63846.6|63862.9|63849.5|63855.4|63842.7|258
1641577200000|2022-01-07 17:40:00|63856.5|63846.5|63866.7|63846.7|63868.7|63853.7|63854.8|63840.1|262
1641577500000|2022-01-07 17:45:00|63861.6|63851.6|63863.1|63843.1|63872.7|63857.4|63857.2|63840.9|461
1641577800000|2022-01-07 17:50:00|63857.3|63847.3|63864.6|63844.6|63864.6|63848.6|63854.3|63840|349
1641578100000|2022-01-07 17:55:00|63865|63845|63860.6|63840.6|63865.2|63849.6|63855.8|63840.3|349
1641578400000|2022-01-07 18:00:00|63860.3|63840.3|63842.1|63832.1|63863|63848.3|63841.8|63831.6|424
1641578700000|2022-01-07 18:05:00|63842.2|63832.2|63841.3|63831.3|63849|63835.6|63841.1|63827.4|351
1641579000000|2022-01-07 18:10:00|63841.4|63831.4|63838.6|63828.6|63843.3|63833.3|63833.9|63823.9|279
1641579300000|2022-01-07 18:15:00|63838.1|63828.1|63840.4|63830.4|63846.8|63831.9|63837.1|63823.4|424
1641579600000|2022-01-07 18:20:00|63840.3|63830.3|63834.7|63824.7|63844.4|63830.5|63834.6|63820.6|385
1641579900000|2022-01-07 18:25:00|63834.8|63824.8|63836.5|63826.5|63842|63827.5|63834.4|63819.8|311
1641580200000|2022-01-07 18:30:00|63836.6|63826.6|63836|63826|63841.8|63826.9|63834.6|63820.4|308
1641580500000|2022-01-07 18:35:00|63836.1|63826.1|63836.4|63826.4|63841.8|63826.7|63835|63820.1|236
1641580800000|2022-01-07 18:40:00|63836.3|63826.3|63832.6|63812.6|63838.6|63826.4|63823.7|63808.3|317
1641581100000|2022-01-07 18:45:00|63833|63813|63828.1|63818.1|63835|63819.4|63827|63812.2|329
1641581400000|2022-01-07 18:50:00|63828.7|63818.7|63836.2|63816.2|63840.5|63824.5|63828.3|63814.5|339
1641581700000|2022-01-07 18:55:00|63836.1|63816.1|63843.1|63823.1|63846.3|63829.5|63827.5|63812.5|326
1641582000000|2022-01-07 19:00:00|63843.2|63823.2|63844.4|63824.4|63844.9|63829.6|63837.8|63822.6|290
1641582300000|2022-01-07 19:05:00|63844.2|63824.2|63843.3|63823.3|63850.3|63834.9|63838.9|63823.1|338
1641582600000|2022-01-07 19:10:00|63843.4|63823.4|63840.7|63830.7|63847.9|63832.5|63837.3|63822.6|219
1641582900000|2022-01-07 19:15:00|63840.9|63830.9|63843.2|63823.2|63846|63830.9|63837.3|63822.2|226
1641583200000|2022-01-07 19:20:00|63843.7|63823.7|63836.7|63826.7|63845.5|63831|63836.5|63821.6|297
1641583500000|2022-01-07 19:25:00|63836.8|63826.8|63833.4|63823.4|63842.7|63827.8|63830.8|63817.1|306
1641583800000|2022-01-07 19:30:00|63833.5|63823.5|63838.2|63828.2|63842.6|63828.4|63833.5|63819.2|239
1641584100000|2022-01-07 19:35:00|63838.1|63828.1|63832|63822|63842.4|63828.1|63831.5|63816.3|207
1641584400000|2022-01-07 19:40:00|63832.2|63822.2|63839.8|63829.8|63844.5|63830.1|63832|63817.9|252
1641584700000|2022-01-07 19:45:00|63839.9|63829.9|63841.8|63831.8|63847.1|63832.1|63839.6|63825.8|234
1641585000000|2022-01-07 19:50:00|63841.9|63831.9|63840.8|63830.8|63847.6|63832.9|63840.7|63825.9|227
1641585300000|2022-01-07 19:55:00|63840.9|63830.9|63840.7|63820.7|63845.9|63831.3|63834.8|63819.7|223
1641585600000|2022-01-07 20:00:00|63840.6|63820.6|63831.8|63821.8|63840.9|63825.1|63831.3|63816.3|336
1641585900000|2022-01-07 20:05:00|63831.7|63821.7|63832.6|63822.6|63838.1|63822.7|63827.4|63812.2|283
1641586200000|2022-01-07 20:10:00|63832.5|63822.5|63844.9|63834.9|63850.1|63835|63832.5|63816.6|283
1641586500000|2022-01-07 20:15:00|63845|63835|63848.2|63828.2|63849.7|63835|63843.9|63828.2|245
1641586800000|2022-01-07 20:20:00|63848.3|63828.3|63844.5|63824.5|63850.4|63835.2|63839.2|63823.1|250
1641587100000|2022-01-07 20:25:00|63844|63824|63848|63828|63848.7|63833.5|63838.9|63823.4|272
1641587400000|2022-01-07 20:30:00|63847.5|63827.5|63847.8|63827.8|63849.7|63834.6|63842.8|63825.6|308
1641587700000|2022-01-07 20:35:00|63848|63828|63847.2|63827.2|63849|63834.1|63842.8|63825.2|246
1641588000000|2022-01-07 20:40:00|63845.2|63825.2|63840.6|63830.6|63846.3|63830.9|63838.2|63823.3|239
1641588300000|2022-01-07 20:45:00|63840.9|63830.9|63845.8|63825.8|63846.4|63831.3|63839|63822.4|312
1641588600000|2022-01-07 20:50:00|63845.9|63825.9|63842.1|63822.1|63845.9|63826.9|63836.2|63816.8|303
1641588900000|2022-01-07 20:55:00|63842|63822|63845.5|63825.5|63847.2|63827.5|63836.7|63820|404
1641589200000|2022-01-07 21:00:00|63844.9|63824.9|63843.2|63823.2|63846.2|63826.2|63842.1|63822.1|283
1641589500000|2022-01-07 21:05:00|63843.3|63823.3|63843.5|63823.5|63844.4|63824.4|63842|63822|187
1641589800000|2022-01-07 21:10:00|63843.6|63823.6|63842.6|63822.6|63844.6|63824.6|63840.7|63820.7|245
1641590100000|2022-01-07 21:15:00|63842.5|63822.5|63846.1|63826.1|63851.4|63831.4|63842.4|63822.4|420
1641590400000|2022-01-07 21:20:00|63845.9|63825.9|63835.6|63815.6|63845.9|63825.9|63834.1|63814.1|321
1641590700000|2022-01-07 21:25:00|63834.8|63814.8|63852.7|63832.7|63856|63836|63833.7|63813.7|531
1641591000000|2022-01-07 21:30:00|63852.9|63832.9|63856.2|63836.2|63857.5|63837.5|63852.1|63832.1|357
1641591300000|2022-01-07 21:35:00|63856.3|63836.3|63852.7|63832.7|63859.8|63839.8|63848.9|63828.9|301
1641591600000|2022-01-07 21:40:00|63853.5|63833.5|63856.4|63836.4|63858.4|63838.4|63853.2|63833.2|133
1641591900000|2022-01-07 21:45:00|63855.1|63835.1|63840.2|63820.2|63855.8|63835.8|63835.7|63815.7|242
1641592200000|2022-01-07 21:50:00|63840.1|63820.1|63839.8|63819.8|63840.3|63820.3|63837|63817|100
1641592500000|2022-01-07 21:55:00|63839.3|63819.3|63843.4|63823.4|63850.1|63830.1|63832.3|63812.3|151
1641762000000|2022-01-09 21:00:00|63927.5|63805.5|63929|63831|63952.9|63831.9|63921.5|63803|20
1641762300000|2022-01-09 21:05:00|63930|63803|63921.5|63811.5|63952.9|63831|63921.5|63803|27
1641762600000|2022-01-09 21:10:00|63927.5|63805.5|63929|63830.3|63930|63830.3|63921.5|63803|10
1641762900000|2022-01-09 21:15:00|63927.5|63805.5|63930|63803|63952.9|63830.3|63921.5|63803|23
1641763200000|2022-01-09 21:20:00|63927.5|63805.5|63952.9|63825.9|63952.9|63825.9|63921.5|63803|9
1641763500000|2022-01-09 21:25:00|63930|63803|63929.8|63802.8|63952.9|63825.9|63921.5|63800.7|17
1641763800000|2022-01-09 21:30:00|63921.5|63811.5|63929|63829.7|63930|63829.7|63921.5|63803|7
1641764100000|2022-01-09 21:35:00|63921.5|63811.5|63929|63829.7|63929|63829.7|63921.5|63805.5|4
1641764400000|2022-01-09 21:40:00|63927.5|63805.5|63927.5|63805.5|63930|63811.5|63921.5|63803|11
1641764700000|2022-01-09 21:45:00|63930|63803|63929.1|63829.1|63930|63829.1|63921.5|63803|27
1641765000000|2022-01-09 21:50:00|63925.1|63798.1|63927.5|63805.5|63930|63829.1|63922.6|63798.1|13
1641765300000|2022-01-09 21:55:00|63930|63803|63885.3|63779.2|63930|63832.8|63832|63751.6|27
1641765600000|2022-01-09 22:00:00|63857.4|63730.4|63853.9|63833.9|63916.3|63838.6|63838.4|63730.4|105
1641765900000|2022-01-09 22:05:00|63849.3|63829.3|63845.3|63825.3|63907|63838.9|63837.7|63759.8|103
1641766200000|2022-01-09 22:10:00|63846.6|63826.6|63913.4|63821.1|63937.5|63833.7|63836.2|63785.9|103
1641766500000|2022-01-09 22:15:00|63913.1|63823.1|63916.6|63825.5|63919.4|63829.8|63904.3|63792.5|147
1641766800000|2022-01-09 22:20:00|63918.4|63817.5|63913.3|63828.4|63919.5|63831.1|63905.3|63798.7|117
1641767100000|2022-01-09 22:25:00|63913.4|63824.3|63912.2|63821.6|63918.3|63830.7|63906.8|63799|139
1641767400000|2022-01-09 22:30:00|63912.8|63821.5|63910.5|63806.6|63916.3|63825.7|63906.2|63795.5|154
1641767700000|2022-01-09 22:35:00|63911.3|63804.1|63911.2|63800.1|63911.9|63811.3|63903.7|63795.5|95
1641768000000|2022-01-09 22:40:00|63911.5|63797.3|63911.1|63801.3|63912.6|63811.6|63903.4|63795|112
1641768300000|2022-01-09 22:45:00|63909.7|63804.4|63910.8|63802.8|63912.9|63809.2|63906.2|63795|113
1641768600000|2022-01-09 22:50:00|63904.3|63810.7|63910.5|63804|63912.7|63811.6|63903.4|63794.9|140
1641768900000|2022-01-09 22:55:00|63906.3|63808.6|63910.6|63802.9|63912.7|63811.6|63903.4|63793.8|140
1641769200000|2022-01-09 23:00:00|63918|63803.6|63912.3|63801.6|63919|63806|63909|63796.6|205
1641769500000|2022-01-09 23:05:00|63910.1|63804.1|63912.6|63803|63919.5|63816.5|63897.6|63792.8|286
1641769800000|2022-01-09 23:10:00|63912.1|63805.6|63912.1|63809.4|63918|63846|63858.2|63797.9|179
1641770100000|2022-01-09 23:15:00|63911.6|63799.9|63913.1|63802.8|63919.6|63812|63909.2|63795.1|196
1641770400000|2022-01-09 23:20:00|63913.6|63800.8|63907.7|63804.5|63917.7|63810.6|63905.2|63797.4|214
1641770700000|2022-01-09 23:25:00|63883.5|63804.8|63914.9|63805.2|63917|63832.2|63883.5|63800.2|188
1641771000000|2022-01-09 23:30:00|63906|63800.9|63908.1|63804.5|63916.1|63810.3|63902.7|63797.6|271
1641771300000|2022-01-09 23:35:00|63914.1|63803.9|63885.9|63809.6|63917.1|63847.4|63867.4|63801.6|443
1641771600000|2022-01-09 23:40:00|63889.1|63809.8|63884.3|63810.4|63894.4|63826.5|63867.3|63804.4|393
1641771900000|2022-01-09 23:45:00|63883.9|63810.2|63890.1|63801.6|63904.1|63828.9|63874.9|63798.1|250
1641772200000|2022-01-09 23:50:00|63892.2|63803.5|63896.9|63805.7|63907.7|63846.3|63866.3|63800.3|173
1641772500000|2022-01-09 23:55:00|63895.2|63806.7|63847.9|63808.1|63908.8|63819|63836.8|63792.7|371
1641772800000|2022-01-10 00:00:00|63845.3|63811.6|63832.1|63812.1|63847.1|63822.9|63831.4|63811.4|394
1641773100000|2022-01-10 00:05:00|63832|63812|63843.9|63823.9|63845.5|63825.5|63831.6|63811.6|254
1641773400000|2022-01-10 00:10:00|63844.1|63824.1|63841|63821|63850.1|63830.1|63839.3|63819.3|355
1641773700000|2022-01-10 00:15:00|63841.1|63821.1|63841.6|63821.6|63843.7|63823.7|63835.8|63815.8|697
1641774000000|2022-01-10 00:20:00|63841.7|63821.7|63840.1|63820.1|63844|63824|63836.7|63816.7|606
1641774300000|2022-01-10 00:25:00|63839.9|63819.9|63831.5|63811.5|63843.1|63823.1|63828.6|63808.6|548
1641774600000|2022-01-10 00:30:00|63831.4|63811.4|63805.6|63785.6|63831.8|63811.8|63802.9|63782.9|495
1641774900000|2022-01-10 00:35:00|63805.8|63785.8|63798.1|63778.1|63813.3|63793.3|63796|63776|467
1641775200000|2022-01-10 00:40:00|63798.2|63778.2|63784.3|63764.3|63799.9|63779.9|63782.2|63762.2|493
1641775500000|2022-01-10 00:45:00|63784.1|63764.1|63805.6|63785.6|63806.7|63786.7|63783.6|63763.6|492
1641775800000|2022-01-10 00:50:00|63805.8|63785.8|63797.1|63777.1|63806.3|63786.3|63795.6|63775.6|317
1641776100000|2022-01-10 00:55:00|63797.2|63777.2|63793.5|63773.5|63797.9|63780.6|63790.6|63773.1|375
1641776400000|2022-01-10 01:00:00|63793.3|63773.3|63803.2|63783.2|63804.4|63789.2|63792.3|63772.3|689
1641776700000|2022-01-10 01:05:00|63803.1|63783.1|63802.7|63782.7|63811.2|63792.2|63797.6|63781.9|644
1641777000000|2022-01-10 01:10:00|63802.4|63782.4|63790.3|63780.3|63805.3|63789.4|63790.1|63774|566
1641777300000|2022-01-10 01:15:00|63790.2|63780.2|63785.3|63765.3|63799.1|63781.1|63784.8|63764.8|514
1641777600000|2022-01-10 01:20:00|63785.4|63765.4|63788.3|63768.3|63790.1|63775.2|63779.3|63763.1|586
1641777900000|2022-01-10 01:25:00|63783.4|63773.4|63800|63780|63800.9|63785.4|63782.5|63767.6|542
1641778200000|2022-01-10 01:30:00|63799.8|63779.8|63792.2|63772.2|63814.2|63794.2|63791.7|63771.7|655
1641778500000|2022-01-10 01:35:00|63792.3|63772.3|63791.3|63781.3|63798.6|63784.1|63788.9|63769.1|691
1641778800000|2022-01-10 01:40:00|63792.2|63782.2|63814.6|63794.6|63818.2|63799.8|63789|63779|766
1641779100000|2022-01-10 01:45:00|63814.7|63794.7|63796.2|63786.2|63817.1|63801.6|63795.1|63785.1|658
1641779400000|2022-01-10 01:50:00|63796.3|63786.3|63805.3|63785.3|63808|63793.1|63791.9|63780.7|647
1641779700000|2022-01-10 01:55:00|63805.2|63785.2|63787.9|63777.9|63805.3|63789.4|63785.8|63772.1|705
1641780000000|2022-01-10 02:00:00|63788|63778|63792|63772|63794.3|63779.4|63778.8|63764.3|695
1641780300000|2022-01-10 02:05:00|63792.2|63772.2|63798.8|63788.8|63804.7|63788.8|63787.1|63770.9|724
1641780600000|2022-01-10 02:10:00|63804.8|63784.8|63812.5|63802.5|63824.6|63808.9|63803.8|63784.2|746
1641780900000|2022-01-10 02:15:00|63812.3|63802.3|63816.8|63806.8|63817.8|63806.8|63802.9|63791.7|520
1641781200000|2022-01-10 02:20:00|63817.1|63807.1|63820.7|63810.7|63824.9|63813.4|63813.2|63802.5|512
1641781500000|2022-01-10 02:25:00|63820.8|63810.8|63814.2|63794.2|63821.8|63810.9|63809.4|63794.2|530
1641781800000|2022-01-10 02:30:00|63809.2|63799.2|63802.6|63782.6|63815.2|63800.4|63797.5|63782.3|560
1641782100000|2022-01-10 02:35:00|63802.7|63782.7|63797.5|63787.5|63806|63794|63797.1|63782.1|481
1641782400000|2022-01-10 02:40:00|63797.2|63787.2|63798.9|63788.9|63799.6|63789.6|63796.2|63786.2|492
1641782700000|2022-01-10 02:45:00|63799|63789|63796.7|63786.7|63800.1|63790.1|63796.3|63786.3|401
1641783000000|2022-01-10 02:50:00|63796.8|63786.8|63797|63787|63802.7|63789.2|63795.4|63781.4|406
1641783300000|2022-01-10 02:55:00|63797.3|63787.3|63793.4|63783.4|63797.3|63787.3|63791.8|63781.8|584
1641783600000|2022-01-10 03:00:00|63793.2|63783.2|63792.6|63782.6|63795.6|63785.6|63792|63782|444
1641783900000|2022-01-10 03:05:00|63792.7|63782.7|63787.7|63777.7|63796.1|63786.1|63786.9|63776.9|460
1641784200000|2022-01-10 03:10:00|63787.6|63777.6|63788.6|63778.6|63789.7|63779.7|63787.6|63777.6|248
1641784500000|2022-01-10 03:15:00|63788.7|63778.7|63788.7|63778.7|63789.6|63779.6|63786.7|63776.7|255
1641784800000|2022-01-10 03:20:00|63788.6|63778.6|63787.1|63777.1|63793|63778.8|63786.7|63772.7|263
1641785100000|2022-01-10 03:25:00|63787.2|63777.2|63789.8|63779.8|63790.8|63780.8|63787|63777|290
1641785400000|2022-01-10 03:30:00|63789.3|63779.3|63788.2|63778.2|63790.4|63780.4|63787.6|63777.6|244
1641785700000|2022-01-10 03:35:00|63787.9|63777.9|63790.9|63780.9|63797.1|63781.8|63787.9|63776.3|411
1641786000000|2022-01-10 03:40:00|63791|63781|63792.1|63782.1|63797.3|63783.4|63790.4|63777.3|288
1641786300000|2022-01-10 03:45:00|63791.8|63781.8|63793.1|63783.1|63799|63783.9|63791.6|63778.6|208
1641786600000|2022-01-10 03:50:00|63793.3|63783.3|63796.7|63786.7|63802.6|63787.5|63793.3|63778.4|313
1641786900000|2022-01-10 03:55:00|63796.6|63786.6|63796.6|63786.6|63803.1|63788.3|63795.2|63782.6|273
1641787200000|2022-01-10 04:00:00|63796.7|63786.7|63798.1|63788.1|63801|63791|63796.4|63786.4|332
1641787500000|2022-01-10 04:05:00|63798|63788|63800|63790|63804.9|63790.8|63797|63784.6|249
1641787800000|2022-01-10 04:10:00|63799.8|63789.8|63800.1|63790.1|63805.9|63790.9|63799.5|63784.8|195
1641788100000|2022-01-10 04:15:00|63799.6|63789.6|63809|63789|63809.7|63794.7|63798.9|63784.8|303
1641788400000|2022-01-10 04:20:00|63808.9|63788.9|63803.8|63793.8|63810.2|63795.2|63802.8|63787.7|306
1641788700000|2022-01-10 04:25:00|63803.7|63793.7|63804.4|63794.4|63810.3|63795.7|63803.3|63788.1|255
1641789000000|2022-01-10 04:30:00|63804.2|63794.2|63803.5|63793.5|63809.1|63795|63802.4|63788.2|329
1641789300000|2022-01-10 04:35:00|63803.6|63793.6|63803.7|63793.7|63807.9|63795.3|63802.8|63787.4|321
1641789600000|2022-01-10 04:40:00|63803.8|63793.8|63807.3|63797.3|63809.4|63797.8|63802|63788.4|360
1641789900000|2022-01-10 04:45:00|63807.4|63797.4|63806|63796|63815.2|63799.8|63805|63794.5|231
1641790200000|2022-01-10 04:50:00|63805.9|63795.9|63809.9|63799.9|63815.8|63801.6|63805.5|63795|240
1641790500000|2022-01-10 04:55:00|63810.4|63800.4|63801.2|63791.2|63816.1|63801|63800.8|63785.9|322
1641790800000|2022-01-10 05:00:00|63801.3|63791.3|63805.9|63785.9|63806.7|63792|63797.3|63783.7|400
1641791100000|2022-01-10 05:05:00|63805.7|63785.7|63801|63791|63806.8|63791.8|63800.5|63785.7|232
1641791400000|2022-01-10 05:10:00|63801.1|63791.1|63800.5|63790.5|63801.3|63791.3|63799.7|63789.7|190
1641791700000|2022-01-10 05:15:00|63800.4|63790.4|63801.6|63781.6|63802.7|63791.1|63794.9|63780.9|248
1641792000000|2022-01-10 05:20:00|63801.5|63781.5|63803.6|63783.6|63803.7|63788.7|63793.8|63778.6|323
1641792300000|2022-01-10 05:25:00|63803.7|63783.7|63794|63784|63803.7|63788.8|63793.6|63778.5|298
1641792600000|2022-01-10 05:30:00|63793.8|63783.8|63789.9|63779.9|63798.3|63783.9|63788|63774|468
1641792900000|2022-01-10 05:35:00|63789.8|63779.8|63789.9|63779.9|63791.4|63781.4|63787.3|63777.3|299
1641793200000|2022-01-10 05:40:00|63789.8|63779.8|63788.4|63778.4|63790.5|63780.5|63784.8|63774.8|298
1641793500000|2022-01-10 05:45:00|63788.5|63778.5|63787|63777|63793.6|63780.1|63785.9|63773|352
1641793800000|2022-01-10 05:50:00|63787.1|63777.1|63789.2|63779.2|63797.5|63783.7|63786.8|63773.3|399
1641794100000|2022-01-10 05:55:00|63789.4|63779.4|63806.7|63786.7|63807|63795.1|63789.4|63778.1|626
1641794400000|2022-01-10 06:00:00|63801.1|63791.1|63798.6|63788.6|63803.6|63791.7|63795.3|63781.8|341
1641794700000|2022-01-10 06:05:00|63798.7|63788.7|63808.1|63798.1|63809.4|63799.1|63798.6|63788.6|427
1641795000000|2022-01-10 06:10:00|63808|63798|63803.5|63793.5|63810.4|63799.4|63798.7|63788.7|407
1641795300000|2022-01-10 06:15:00|63803.1|63793.1|63796.9|63786.9|63807.1|63793.1|63792.2|63782.2|400
1641795600000|2022-01-10 06:20:00|63797|63787|63801.3|63791.3|63804.4|63794.4|63795.5|63785.5|413
1641795900000|2022-01-10 06:25:00|63801.2|63791.2|63800.1|63790.1|63810.1|63796.6|63799|63783.8|381
1641796200000|2022-01-10 06:30:00|63799.9|63789.9|63790.5|63780.5|63799.9|63789.9|63787.5|63773.2|408
1641796500000|2022-01-10 06:35:00|63790.3|63780.3|63795.8|63785.8|63797.3|63787.3|63789.6|63779.6|403
1641796800000|2022-01-10 06:40:00|63795.9|63785.9|63798.7|63788.7|63800.2|63790.2|63794.3|63784.3|454
1641797100000|2022-01-10 06:45:00|63798.8|63788.8|63789.8|63779.8|63799|63789|63787.7|63777.7|348
1641797400000|2022-01-10 06:50:00|63789.5|63779.5|63786.6|63776.6|63791.4|63781.4|63779.9|63769.9|352
1641797700000|2022-01-10 06:55:00|63786.5|63776.5|63788.1|63778.1|63790.6|63778.1|63783.1|63770.6|436
1641798000000|2022-01-10 07:00:00|63787.8|63777.8|63792.9|63782.9|63793.4|63783.1|63785.1|63773|478
1641798300000|2022-01-10 07:05:00|63792.8|63782.8|63788.2|63778.2|63793.7|63783.7|63786|63776|367
1641798600000|2022-01-10 07:10:00|63788.1|63778.1|63789.4|63779.4|63790.1|63780.1|63785.6|63775.6|366
1641798900000|2022-01-10 07:15:00|63789.5|63779.5|63797.5|63787.5|63801.6|63791.6|63787.8|63777.8|560
1641799200000|2022-01-10 07:20:00|63797.4|63787.4|63792.4|63782.4|63797.8|63787.8|63791.3|63777.6|425
1641799500000|2022-01-10 07:25:00|63792.3|63782.3|63784.7|63774.7|63798.4|63788.4|63784.3|63774.3|391
1641799800000|2022-01-10 07:30:00|63784.8|63774.8|63783.6|63773.6|63786.7|63776.7|63781.7|63771.7|289
1641800100000|2022-01-10 07:35:00|63783.5|63773.5|63780.3|63770.3|63784.2|63774.2|63778.3|63768.3|424
1641800400000|2022-01-10 07:40:00|63779.8|63769.8|63785.6|63775.6|63792|63778.2|63774.8|63760.8|560
1641800700000|2022-01-10 07:45:00|63785.4|63775.4|63784.2|63774.2|63789.6|63779.6|63782.8|63772.8|327
1641801000000|2022-01-10 07:50:00|63784.5|63774.5|63785.3|63775.3|63787.2|63777.2|63784.1|63774.1|286
1641801300000|2022-01-10 07:55:00|63785.6|63775.6|63797.3|63787.3|63799.8|63789.8|63784.9|63774.9|431
1641801600000|2022-01-10 08:00:00|63796.9|63786.9|63800|63790|63805.9|63795.9|63796.2|63786.2|652
1641801900000|2022-01-10 08:05:00|63800.2|63790.2|63796.3|63786.3|63800.5|63790.5|63787.5|63777.5|472
1641802200000|2022-01-10 08:10:00|63796.4|63786.4|63801|63791|63802.6|63792.6|63793.4|63783.4|483
1641802500000|2022-01-10 08:15:00|63801.5|63791.5|63806.8|63796.8|63819.3|63809.3|63800.6|63790.6|513
1641802800000|2022-01-10 08:20:00|63806.7|63796.7|63810.7|63800.7|63819.7|63806.8|63804.1|63792|539
1641803100000|2022-01-10 08:25:00|63810.8|63800.8|63800|63790|63812.5|63800.8|63798.6|63788.6|571
1641803400000|2022-01-10 08:30:00|63800.1|63790.1|63797.8|63787.8|63803.6|63793.6|63794.1|63781|516
1641803700000|2022-01-10 08:35:00|63797.9|63787.9|63806.9|63796.9|63807.1|63797.1|63797.9|63787.9|471
1641804000000|2022-01-10 08:40:00|63806.8|63796.8|63799.4|63789.4|63811.5|63799.3|63799|63787.7|436
1641804300000|2022-01-10 08:45:00|63799.5|63789.5|63800.4|63790.4|63807.2|63797.2|63799.5|63789.5|378
1641804600000|2022-01-10 08:50:00|63800.7|63790.7|63814.3|63804.3|63815.1|63805.1|63795.8|63785.8|486
1641804900000|2022-01-10 08:55:00|63814.4|63804.4|63815|63805|63821.5|63806.4|63811.6|63800.2|586
1641805200000|2022-01-10 09:00:00|63815.1|63805.1|63824.8|63814.8|63830.4|63816.9|63814.9|63803.5|597
1641805500000|2022-01-10 09:05:00|63824.9|63814.9|63830|63820|63838|63824|63821.3|63808.3|485
1641805800000|2022-01-10 09:10:00|63830.1|63820.1|63822.7|63812.7|63832|63820.4|63814.1|63799.3|532
1641806100000|2022-01-10 09:15:00|63823|63813|63829.4|63819.4|63834.2|63819.7|63817.3|63802.2|450
1641806400000|2022-01-10 09:20:00|63829.5|63819.5|63824.5|63814.5|63833.8|63821.6|63820.2|63806.9|424
1641806700000|2022-01-10 09:25:00|63824.7|63814.7|63824|63814|63828.1|63818.1|63823.4|63813.4|371
1641807000000|2022-01-10 09:30:00|63824.1|63814.1|63820.5|63810.5|63824.3|63814.3|63816.8|63803|310
1641807300000|2022-01-10 09:35:00|63820.6|63810.6|63821.9|63811.9|63822|63812|63817.6|63807.6|349
1641807600000|2022-01-10 09:40:00|63822|63812|63821|63811|63827.4|63813.1|63820.9|63806.4|311
1641807900000|2022-01-10 09:45:00|63820.9|63810.9|63822.8|63812.8|63823.6|63813.6|63820.9|63810.9|286
1641808200000|2022-01-10 09:50:00|63822.4|63812.4|63822.3|63812.3|63828.6|63813.1|63821.4|63807.2|302
1641808500000|2022-01-10 09:55:00|63822.2|63812.2|63822.1|63812.1|63827.5|63812.7|63820.3|63807.1|314
1641808800000|2022-01-10 10:00:00|63821.8|63811.8|63811.8|63801.8|63825.4|63812.1|63810.7|63795.9|443
1641809100000|2022-01-10 10:05:00|63811.9|63801.9|63814.6|63804.6|63822|63806.4|63811.6|63799.9|388
1641809400000|2022-01-10 10:10:00|63814.8|63804.8|63814.6|63804.6|63821.1|63807.7|63813.5|63800|391
1641809700000|2022-01-10 10:15:00|63814.8|63804.8|63809.9|63799.9|63816.1|63806.1|63809.8|63799.8|391
1641810000000|2022-01-10 10:20:00|63809.8|63799.8|63807.1|63797.1|63816.7|63804.9|63806.3|63796.3|373
1641810300000|2022-01-10 10:25:00|63806.8|63796.8|63809.5|63799.5|63809.9|63799.9|63800.8|63790.8|370
1641810600000|2022-01-10 10:30:00|63809.7|63799.7|63815.5|63805.5|63821|63808.2|63808.3|63798.3|305
1641810900000|2022-01-10 10:35:00|63815.4|63805.4|63816|63806|63816.5|63806.5|63815.4|63805.4|239
1641811200000|2022-01-10 10:40:00|63816.1|63806.1|63818.6|63808.6|63824|63810.9|63815.6|63802.8|306
1641811500000|2022-01-10 10:45:00|63818.5|63808.5|63817.8|63807.8|63827.2|63812.4|63817.6|63802.6|334
1641811800000|2022-01-10 10:50:00|63817.9|63807.9|63812.1|63802.1|63822.2|63807.9|63811.5|63796.6|278
1641812100000|2022-01-10 10:55:00|63812|63802|63811.4|63801.4|63816.8|63802.6|63810.9|63796.6|292
1641812400000|2022-01-10 11:00:00|63811.5|63801.5|63813.1|63803.1|63819.1|63804.5|63809.7|63794.6|334
1641812700000|2022-01-10 11:05:00|63813.4|63803.4|63812.9|63802.9|63813.4|63803.4|63809.9|63799.9|298
1641813000000|2022-01-10 11:10:00|63812.7|63802.7|63807.2|63797.2|63813.3|63803.3|63807|63797|292
1641813300000|2022-01-10 11:15:00|63807.4|63797.4|63807|63797|63807.4|63797.4|63806.4|63796.4|202
1641813600000|2022-01-10 11:20:00|63806.9|63796.9|63802|63792|63807.6|63797.6|63800.4|63790.4|243
1641813900000|2022-01-10 11:25:00|63801.9|63791.9|63808.2|63798.2|63815.2|63801.7|63800|63790|340
1641814200000|2022-01-10 11:30:00|63808.3|63798.3|63798.3|63788.3|63809.4|63799.4|63798|63784.2|292
1641814500000|2022-01-10 11:35:00|63798.4|63788.4|63804.7|63794.7|63810|63795.1|63796.3|63786.3|287
1641814800000|2022-01-10 11:40:00|63804.5|63794.5|63798.3|63788.3|63809|63794.6|63798.2|63786.2|293
1641815100000|2022-01-10 11:45:00|63798.4|63788.4|63802.1|63792.1|63807.6|63792.6|63797.4|63787.4|275
1641815400000|2022-01-10 11:50:00|63802.2|63792.2|63804.8|63794.8|63809.7|63795.1|63802|63789.5|229
1641815700000|2022-01-10 11:55:00|63804.9|63794.9|63811|63791|63811|63797.9|63801.9|63787.1|358
1641816000000|2022-01-10 12:00:00|63806.1|63796.1|63801.4|63791.4|63806.5|63796.5|63800.6|63790.6|344
1641816300000|2022-01-10 12:05:00|63801.5|63791.5|63800.2|63790.2|63810.1|63794.6|63796.4|63782.8|417
1641816600000|2022-01-10 12:10:00|63800.3|63790.3|63811.3|63801.3|63815.3|63803.4|63800.1|63788.7|488
1641816900000|2022-01-10 12:15:00|63811.2|63801.2|63812.4|63802.4|63821.2|63806.1|63811.1|63801.1|516
1641817200000|2022-01-10 12:20:00|63812.3|63802.3|63810.1|63800.1|63813.2|63803.2|63809.2|63799.2|417
1641817500000|2022-01-10 12:25:00|63810|63800|63806.9|63796.9|63810.8|63800.4|63804.9|63790.8|428
1641817800000|2022-01-10 12:30:00|63806.8|63796.8|63808.5|63798.5|63816.1|63800.9|63806.2|63792.9|492
1641818100000|2022-01-10 12:35:00|63808.4|63798.4|63802.7|63792.7|63811.4|63799.6|63796.4|63782.3|518
1641818400000|2022-01-10 12:40:00|63802.6|63792.6|63810.9|63800.9|63814.4|63800.9|63801.4|63788|471
1641818700000|2022-01-10 12:45:00|63810.8|63800.8|63813|63803|63818.2|63803.6|63807|63797|471
1641819000000|2022-01-10 12:50:00|63813.1|63803.1|63815.7|63805.7|63820.3|63808.2|63808.6|63798.6|470
1641819300000|2022-01-10 12:55:00|63815.8|63805.8|63823.3|63803.3|63823.3|63809.5|63812.7|63798.4|554
1641819600000|2022-01-10 13:00:00|63818.2|63808.2|63817.5|63807.5|63835|63821.6|63816.9|63806.9|741
1641819900000|2022-01-10 13:05:00|63817.3|63807.3|63826.6|63816.6|63828.3|63817.7|63809.9|63799.2|555
1641820200000|2022-01-10 13:10:00|63826.7|63816.7|63821.7|63811.7|63827.8|63817.8|63817.5|63807.5|589
1641820500000|2022-01-10 13:15:00|63821.8|63811.8|63818|63808|63826.5|63814.7|63814.9|63799.6|578
1641820800000|2022-01-10 13:20:00|63818.2|63808.2|63813.4|63803.4|63826|63812.9|63812.7|63800.3|675
1641821100000|2022-01-10 13:25:00|63813.6|63803.6|63811.4|63801.4|63817.5|63803.6|63809.5|63796.8|590
1641821400000|2022-01-10 13:30:00|63811|63801|63819.7|63809.7|63826.1|63815.3|63811|63797.2|604
1641821700000|2022-01-10 13:35:00|63819.8|63809.8|63821|63811|63822.5|63812.5|63817.8|63807.8|511
1641822000000|2022-01-10 13:40:00|63820.8|63810.8|63824.3|63814.3|63839.7|63823.2|63820.5|63805.5|786
1641822300000|2022-01-10 13:45:00|63824.6|63814.6|63823.3|63813.3|63831.9|63817.7|63818.9|63803.5|596
1641822600000|2022-01-10 13:50:00|63823.4|63813.4|63839.1|63829.1|63845.6|63831.2|63822.3|63807.8|661
1641822900000|2022-01-10 13:55:00|63839|63829|63828.6|63818.6|63845.5|63832.8|63826.4|63813|645
1641823200000|2022-01-10 14:00:00|63828.2|63818.2|63829|63819|63833.5|63823.5|63824.9|63814.9|583
1641823500000|2022-01-10 14:05:00|63828.9|63818.9|63819.5|63809.5|63829.9|63819.9|63816.6|63806.6|564
1641823800000|2022-01-10 14:10:00|63819.9|63809.9|63824.4|63814.4|63827.4|63816.9|63819|63806.9|451
1641824100000|2022-01-10 14:15:00|63824.1|63814.1|63833.7|63823.7|63839.9|63825|63823.5|63813.5|667
1641824400000|2022-01-10 14:20:00|63833.5|63823.5|63830.7|63820.7|63834.6|63824.6|63826.6|63814.1|563
1641824700000|2022-01-10 14:25:00|63830.4|63820.4|63836.2|63826.2|63836.3|63826.3|63824.2|63809.9|510
1641825000000|2022-01-10 14:30:00|63836.8|63826.8|63848.8|63838.8|63854.4|63839.3|63829.2|63815.3|627
1641825300000|2022-01-10 14:35:00|63848.3|63838.3|63851.2|63841.2|63859.3|63844.5|63846|63835.1|613
1641825600000|2022-01-10 14:40:00|63850.7|63840.7|63844.1|63834.1|63853|63841.2|63841.2|63826.1|644
1641825900000|2022-01-10 14:45:00|63843.9|63833.9|63856.8|63836.8|63861|63850.3|63843.7|63829.7|746
1641826200000|2022-01-10 14:50:00|63856.9|63836.9|63860.1|63850.1|63865|63850.4|63847.5|63834.9|678
1641826500000|2022-01-10 14:55:00|63860|63850|63859.5|63839.5|63868|63853.9|63853.5|63838.9|566
1641826800000|2022-01-10 15:00:00|63859.9|63839.9|63864.1|63854.1|63871.1|63858.1|63854|63839.6|639
1641827100000|2022-01-10 15:05:00|63864.3|63854.3|63852.7|63842.7|63868.5|63854.3|63850.9|63835.9|677
1641827400000|2022-01-10 15:10:00|63852.3|63842.3|63858.3|63848.3|63872|63856.9|63852.3|63839.7|630
1641827700000|2022-01-10 15:15:00|63857.9|63847.9|63849.9|63839.9|63862.7|63848.5|63848.8|63834.7|590
1641828000000|2022-01-10 15:20:00|63849.8|63839.8|63854.4|63844.4|63858.7|63846.8|63847.9|63833|649
1641828300000|2022-01-10 15:25:00|63854.5|63844.5|63844.9|63834.9|63856.9|63844.5|63844.5|63829.5|579
1641828600000|2022-01-10 15:30:00|63844.8|63834.8|63836.1|63826.1|63853.5|63838.8|63832.1|63822.1|728
1641828900000|2022-01-10 15:35:00|63836|63826|63846.8|63836.8|63851.8|63839.6|63834.8|63824.8|616
1641829200000|2022-01-10 15:40:00|63846.7|63836.7|63851.6|63841.6|63855|63845|63842.8|63832.2|609
1641829500000|2022-01-10 15:45:00|63851.8|63841.8|63855.3|63845.3|63859.2|63849|63847.5|63836.1|641
1641829800000|2022-01-10 15:50:00|63856.6|63846.6|63854.2|63834.2|63862.3|63847.3|63847.7|63832.5|677
1641830100000|2022-01-10 15:55:00|63854.1|63834.1|63843|63833|63858.7|63843.9|63840.1|63828.1|764
1641830400000|2022-01-10 16:00:00|63842.9|63832.9|63850.2|63840.2|63850.5|63840.5|63836.1|63822.6|700
1641830700000|2022-01-10 16:05:00|63850.9|63840.9|63849.4|63839.4|63857.3|63844.5|63848.1|63835.2|555
1641831000000|2022-01-10 16:10:00|63849.5|63839.5|63842.7|63832.7|63854.1|63840.3|63841.3|63827.3|534
1641831300000|2022-01-10 16:15:00|63842.6|63832.6|63832.8|63822.8|63843.6|63833.6|63823|63808.9|546
1641831600000|2022-01-10 16:20:00|63833|63823|63833.8|63823.8|63838.4|63824.5|63828.6|63818.3|413
1641831900000|2022-01-10 16:25:00|63833.7|63823.7|63829.3|63819.3|63838.4|63824.7|63826.1|63812.9|483
1641832200000|2022-01-10 16:30:00|63829.4|63819.4|63822.7|63812.7|63829.4|63819.4|63821.4|63811.4|405
1641832500000|2022-01-10 16:35:00|63822.6|63812.6|63830.6|63820.6|63835.5|63820.8|63821.5|63806.6|430
1641832800000|2022-01-10 16:40:00|63830.5|63820.5|63832.9|63822.9|63842.2|63828.8|63830.5|63818.8|540
1641833100000|2022-01-10 16:45:00|63833.5|63823.5|63825|63815|63835.3|63825.3|63824.1|63811.8|500
1641833400000|2022-01-10 16:50:00|63824.9|63814.9|63825.6|63815.6|63836.4|63822.2|63824.9|63812.9|566
1641833700000|2022-01-10 16:55:00|63825.7|63815.7|63821.4|63811.4|63831.2|63816.7|63820.7|63808.3|482
1641834000000|2022-01-10 17:00:00|63821.3|63811.3|63822.2|63812.2|63827.2|63812.7|63820.2|63806.8|382
1641834300000|2022-01-10 17:05:00|63822|63812|63826.6|63816.6|63829.1|63818.2|63821.5|63809.1|400
1641834600000|2022-01-10 17:10:00|63826.4|63816.4|63822.2|63812.2|63828.6|63818.6|63821.2|63811.2|452
1641834900000|2022-01-10 17:15:00|63822.8|63812.8|63821.5|63811.5|63824.1|63814.1|63821.2|63811.2|287
1641835200000|2022-01-10 17:20:00|63821.4|63811.4|63823|63813|63828.5|63813.7|63820.8|63806.7|356
1641835500000|2022-01-10 17:25:00|63823.1|63813.1|63824.6|63814.6|63829.2|63815.4|63821.4|63808.9|378
1641835800000|2022-01-10 17:30:00|63824.5|63814.5|63828.4|63818.4|63830.7|63820.7|63824.2|63814.2|346
1641836100000|2022-01-10 17:35:00|63828.5|63818.5|63821.2|63811.2|63832|63818.9|63820.7|63807|393
1641836400000|2022-01-10 17:40:00|63821.1|63811.1|63823.1|63813.1|63826.9|63813.3|63819.1|63806.9|293
1641836700000|2022-01-10 17:45:00|63823|63813|63820.8|63810.8|63826.1|63813.4|63819.6|63804.8|301
1641837000000|2022-01-10 17:50:00|63820.9|63810.9|63813.6|63803.6|63822.7|63812.3|63810.3|63795.7|440
1641837300000|2022-01-10 17:55:00|63813.5|63803.5|63816.2|63806.2|63820.3|63807.9|63812.6|63799.7|453
1641837600000|2022-01-10 18:00:00|63816.3|63806.3|63812.6|63802.6|63822.2|63810.5|63812.6|63799.6|453
1641837900000|2022-01-10 18:05:00|63812.7|63802.7|63816.4|63806.4|63819.7|63806.8|63812.3|63797.5|387
1641838200000|2022-01-10 18:10:00|63816.5|63806.5|63813.7|63803.7|63819.9|63806.9|63809.7|63799.5|388
1641838500000|2022-01-10 18:15:00|63813.6|63803.6|63807.6|63797.6|63819.6|63806|63807.1|63792.8|367
1641838800000|2022-01-10 18:20:00|63807.4|63797.4|63806.3|63796.3|63813|63799.7|63806|63790.8|369
1641839100000|2022-01-10 18:25:00|63806.6|63796.6|63814.6|63804.6|63820.5|63806.6|63806|63796|377
1641839400000|2022-01-10 18:30:00|63814.7|63804.7|63814.9|63804.9|63820.8|63806.1|63809.5|63796.3|368
1641839700000|2022-01-10 18:35:00|63815|63805|63815.3|63805.3|63822.5|63808.3|63814.7|63801.9|338
1641840000000|2022-01-10 18:40:00|63815.2|63805.2|63807.9|63797.9|63819.1|63805.4|63807.3|63791.8|350
1641840300000|2022-01-10 18:45:00|63807.8|63797.8|63811.6|63791.6|63814.5|63799.5|63805.9|63790.7|268
1641840600000|2022-01-10 18:50:00|63811.5|63791.5|63805|63795|63811.8|63795.6|63801.8|63785.5|348
1641840900000|2022-01-10 18:55:00|63804.9|63794.9|63806.2|63786.2|63813.5|63794.9|63802.7|63785.3|479
1641841200000|2022-01-10 19:00:00|63806.3|63786.3|63809.1|63789.1|63815|63799.2|63803.7|63786.1|425
1641841500000|2022-01-10 19:05:00|63809.2|63789.2|63806.1|63786.1|63809.7|63789.7|63805.5|63785.5|356
1641841800000|2022-01-10 19:10:00|63806.3|63786.3|63808.1|63788.1|63808.3|63793|63802.3|63785.6|336
1641842100000|2022-01-10 19:15:00|63802.7|63792.7|63805.6|63785.6|63808.3|63792.8|63799|63784.2|292
1641842400000|2022-01-10 19:20:00|63805.7|63785.7|63799.5|63789.5|63805.7|63790.7|63798.3|63783.4|333
1641842700000|2022-01-10 19:25:00|63799.6|63789.6|63797.6|63777.6|63804.9|63790.1|63791.9|63776.1|363
1641843000000|2022-01-10 19:30:00|63792.5|63782.5|63795.3|63775.3|63801.6|63785.1|63790.5|63775.3|304
1641843300000|2022-01-10 19:35:00|63795.5|63775.5|63802.8|63782.8|63804.4|63788.9|63790.6|63775.3|316
1641843600000|2022-01-10 19:40:00|63802.9|63782.9|63800.3|63780.3|63803|63786.1|63794.2|63778.8|259
1641843900000|2022-01-10 19:45:00|63800.2|63780.2|63800|63780|63800.6|63785.2|63794.3|63779.4|221
1641844200000|2022-01-10 19:50:00|63799.8|63779.8|63813.1|63793.1|63821.7|63805.9|63799.7|63779.7|498
1641844500000|2022-01-10 19:55:00|63813.3|63793.3|63809.7|63789.7|63813.7|63793.7|63807|63787|413
1641844800000|2022-01-10 20:00:00|63809.8|63789.8|63814.7|63794.7|63815.1|63795.1|63809.8|63789.8|324
1641845100000|2022-01-10 20:05:00|63814.6|63794.6|63814.9|63794.9|63822.3|63805.4|63813.7|63793.7|337
1641845400000|2022-01-10 20:10:00|63814.8|63794.8|63813.4|63793.4|63816.4|63796.4|63810.2|63790.2|375
1641845700000|2022-01-10 20:15:00|63813.6|63793.6|63807.7|63787.7|63815|63795|63806.8|63786.8|333
1641846000000|2022-01-10 20:20:00|63807.9|63787.9|63804.9|63784.9|63808.2|63788.2|63800.6|63780.6|352
1641846300000|2022-01-10 20:25:00|63805.1|63785.1|63802.9|63782.9|63805.4|63789.2|63798.7|63782.7|241
1641846600000|2022-01-10 20:30:00|63803|63783|63807|63787|63809.7|63789.7|63803|63783|342
1641846900000|2022-01-10 20:35:00|63807.7|63787.7|63808.2|63788.2|63810.8|63790.8|63806.2|63786.2|401
1641847200000|2022-01-10 20:40:00|63808.4|63788.4|63807.3|63787.3|63810.7|63790.7|63806.1|63786.1|463
1641847500000|2022-01-10 20:45:00|63807.4|63787.4|63807.7|63787.7|63809.6|63789.6|63805.9|63785.9|359
1641847800000|2022-01-10 20:50:00|63807.6|63787.6|63807.3|63787.3|63808.2|63788.2|63804.9|63784.9|347
1641848100000|2022-01-10 20:55:00|63807.5|63787.5|63814.2|63794.2|63814.9|63794.9|63805.9|63785.9|403
1641848400000|2022-01-10 21:00:00|63814.9|63794.9|63814.2|63794.2|63818.8|63798.8|63811.8|63791.8|390
1641848700000|2022-01-10 21:05:00|63814.1|63794.1|63815.2|63795.2|63816.5|63796.5|63813.9|63793.9|247
1641849000000|2022-01-10 21:10:00|63815.4|63795.4|63818.1|63798.1|63819.2|63799.2|63806.8|63786.8|441
1641849300000|2022-01-10 21:15:00|63818.3|63798.3|63816.8|63796.8|63819|63799|63813.5|63793.5|570
1641849600000|2022-01-10 21:20:00|63816.7|63796.7|63817|63797|63819.7|63799.7|63815.6|63795.6|456
1641849900000|2022-01-10 21:25:00|63816.8|63796.8|63817.3|63797.3|63819.2|63799.2|63816.7|63796.7|501
1641850200000|2022-01-10 21:30:00|63817.7|63797.7|63819.6|63799.6|63820.5|63800.5|63817.2|63797.2|395
1641850500000|2022-01-10 21:35:00|63819.4|63799.4|63821.9|63801.9|63822.3|63802.3|63818.9|63798.9|381
1641850800000|2022-01-10 21:40:00|63821.8|63801.8|63822.2|63802.2|63823.1|63803.1|63820.7|63800.7|353
1641851100000|2022-01-10 21:45:00|63822.6|63802.6|63822.8|63802.8|63826.4|63806.4|63820.1|63800.1|583
1641851400000|2022-01-10 21:50:00|63822.9|63802.9|63825.8|63805.8|63831.9|63811.9|63821.5|63801.5|551
1641851700000|2022-01-10 21:55:00|63825.5|63805.5|63817.8|63797.8|63827.8|63807.8|63817.7|63797.7|222
1641852000000|2022-01-10 22:00:00|63818.8|63798.8|63846.9|63783.5|63847.8|63799.7|63818.8|63781.8|76
1641852300000|2022-01-10 22:05:00|63847|63788.1|63843.9|63788.3|63847.2|63793.1|63841|63787.9|78
1641852600000|2022-01-10 22:10:00|63857.9|63784.3|63848.9|63772.7|63860|63788|63839.4|63770.3|226
1641852900000|2022-01-10 22:15:00|63839.2|63785.3|63849.4|63781|63852.7|63791.3|63837.6|63766.5|107
1641853200000|2022-01-10 22:20:00|63849.7|63782.3|63850.8|63778.3|63854.6|63788.2|63839.9|63775.1|144
1641853500000|2022-01-10 22:25:00|63848.6|63778.1|63861.2|63779|63861.2|63786.6|63845.7|63766.5|389
1641853800000|2022-01-10 22:30:00|63857.5|63778.2|63847.5|63794.4|63862|63801.2|63836.7|63776.2|522
1641854100000|2022-01-10 22:35:00|63847.8|63794.8|63838.1|63790.9|63860.4|63805.7|63834.2|63788.6|365
1641854400000|2022-01-10 22:40:00|63840.1|63792.8|63846|63790.8|63847.1|63799|63832.1|63782.7|324
1641854700000|2022-01-10 22:45:00|63841.8|63789.8|63841|63792.6|63852.1|63799.5|63831.9|63787.2|266
1641855000000|2022-01-10 22:50:00|63842.6|63789.4|63844|63801.3|63859.9|63803.4|63831.4|63782.5|313
1641855300000|2022-01-10 22:55:00|63847.5|63799.7|63838.1|63805.2|63857.6|63805.3|63838|63785.6|143
1641855600000|2022-01-10 23:00:00|63848.7|63800.7|63845.1|63781.9|63852|63800.7|63828.6|63778.7|432
1641855900000|2022-01-10 23:05:00|63844.8|63782.3|63846.5|63783.7|63851.9|63791.5|63839.9|63778.8|564
1641856200000|2022-01-10 23:10:00|63846.8|63787|63837|63789.4|63846.8|63797.5|63829.7|63786.3|363
1641856500000|2022-01-10 23:15:00|63837.2|63790.6|63829.2|63790.3|63842.8|63795.8|63825.6|63787.5|230
1641856800000|2022-01-10 23:20:00|63826.2|63793.4|63826.9|63792.2|63836.3|63799.4|63818.9|63786.6|335
1641857100000|2022-01-10 23:25:00|63826.2|63793|63822.8|63802.8|63828.9|63803|63817.5|63787.4|333
1641857400000|2022-01-10 23:30:00|63821.9|63801.9|63823.6|63803.6|63831.2|63805.8|63821.6|63795.5|301
1641857700000|2022-01-10 23:35:00|63823.7|63803.7|63823.8|63803.8|63831.4|63804.9|63822.5|63796.4|195
1641858000000|2022-01-10 23:40:00|63823.6|63803.6|63824.2|63804.2|63834.2|63806.1|63821.7|63796.7|346
1641858300000|2022-01-10 23:45:00|63823.9|63803.9|63819.4|63799.4|63831.2|63805.7|63818.2|63796|364
1641858600000|2022-01-10 23:50:00|63823.4|63803.4|63818.1|63798.1|63824.4|63804.4|63815.7|63795.7|716
1641858900000|2022-01-10 23:55:00|63818.3|63798.3|63820.1|63800.1|63820.5|63800.5|63811.4|63791.4|418
1641859200000|2022-01-11 00:00:00|63819|63799|63814.7|63794.7|63821.2|63801.2|63813|63793|724
1641859500000|2022-01-11 00:05:00|63815.2|63795.2|63813.1|63793.1|63815.8|63795.8|63806.4|63786.4|558
1641859800000|2022-01-11 00:10:00|63813.2|63793.2|63814.5|63794.5|63814.7|63794.7|63808|63788|391
1641860100000|2022-01-11 00:15:00|63814.6|63794.6|63804.2|63784.2|63814.7|63794.7|63802.5|63782.5|542
1641860400000|2022-01-11 00:20:00|63803.9|63783.9|63806.8|63786.8|63808.2|63789.3|63799.3|63783.5|400
1641860700000|2022-01-11 00:25:00|63806.9|63786.9|63801.2|63781.2|63807.1|63789.6|63795.2|63777.3|392
1641861000000|2022-01-11 00:30:00|63801.1|63781.1|63810.5|63790.5|63812|63794.9|63800.2|63780.2|524
1641861300000|2022-01-11 00:35:00|63810.3|63790.3|63806.9|63786.9|63812.8|63797.4|63801.5|63786.4|550
1641861600000|2022-01-11 00:40:00|63806|63786|63799.9|63779.9|63808.4|63788.4|63794.7|63778.6|482
1641861900000|2022-01-11 00:45:00|63799.8|63779.8|63803.3|63783.3|63805.1|63789.5|63793|63777.5|409
1641862200000|2022-01-11 00:50:00|63803.2|63783.2|63799.8|63779.8|63803.7|63788.4|63791.3|63776.2|448
1641862500000|2022-01-11 00:55:00|63799.6|63779.6|63800.3|63780.3|63801.7|63786.2|63790.1|63775.1|455
1641862800000|2022-01-11 01:00:00|63800.7|63780.7|63788.1|63778.1|63801.1|63786|63786.8|63770.7|627
1641863100000|2022-01-11 01:05:00|63789.3|63779.3|63802|63782|63802.6|63787.9|63788.5|63773.6|569
1641863400000|2022-01-11 01:10:00|63801.9|63781.9|63808.2|63788.2|63813.5|63793.5|63797.3|63781.7|484
1641863700000|2022-01-11 01:15:00|63808.6|63788.6|63801.7|63781.7|63809.8|63794.4|63793.7|63778.5|554
1641864000000|2022-01-11 01:20:00|63802|63782|63802|63792|63807.2|63793.1|63796.5|63781.8|495
1641864300000|2022-01-11 01:25:00|63801.8|63791.8|63803.4|63793.4|63806.9|63794.4|63799.8|63786.8|458
1641864600000|2022-01-11 01:30:00|63803.2|63793.2|63799|63779|63814.6|63801.8|63794|63779|743
1641864900000|2022-01-11 01:35:00|63799.2|63779.2|63788.1|63778.1|63799.2|63784|63786.2|63773.4|584
1641865200000|2022-01-11 01:40:00|63788.3|63778.3|63795.9|63785.9|63805.2|63791|63787.9|63774.5|653
1641865500000|2022-01-11 01:45:00|63795.8|63785.8|63795.2|63785.2|63798.9|63788.9|63791.7|63781.7|525
1641865800000|2022-01-11 01:50:00|63795.3|63785.3|63798.5|63788.5|63805.7|63791.9|63795.2|63782.2|588
1641866100000|2022-01-11 01:55:00|63798.4|63788.4|63808.7|63798.7|63814.6|63800.5|63798.4|63784.1|768
1641866400000|2022-01-11 02:00:00|63808.4|63798.4|63804.3|63794.3|63809.7|63799.7|63801|63791|522
1641866700000|2022-01-11 02:05:00|63804.4|63794.4|63797.7|63787.7|63804.7|63794.7|63794.4|63782.3|435
1641867000000|2022-01-11 02:10:00|63797.1|63787.1|63794.3|63784.3|63802.6|63788.7|63793.5|63782.5|499
1641867300000|2022-01-11 02:15:00|63794.2|63784.2|63790.6|63780.6|63799.9|63785.3|63790.4|63778.2|544
1641867600000|2022-01-11 02:20:00|63790.7|63780.7|63789.7|63779.7|63793.7|63783.7|63788.7|63778.7|489
1641867900000|2022-01-11 02:25:00|63790.1|63780.1|63790.2|63780.2|63798.4|63783.7|63789.3|63775.6|443
1641868200000|2022-01-11 02:30:00|63790.4|63780.4|63794.3|63774.3|63796.5|63781.7|63783.4|63767.9|559
1641868500000|2022-01-11 02:35:00|63794.5|63774.5|63791.7|63781.7|63796.8|63782.4|63787.3|63772.6|584
1641868800000|2022-01-11 02:40:00|63791.5|63781.5|63790.2|63780.2|63797.1|63785.9|63789.8|63774.8|451
1641869100000|2022-01-11 02:45:00|63790.3|63780.3|63788.5|63778.5|63796.8|63781.9|63785.6|63770.3|488
1641869400000|2022-01-11 02:50:00|63788.3|63778.3|63784.9|63774.9|63791|63781|63782.8|63772.8|443
1641869700000|2022-01-11 02:55:00|63784.8|63774.8|63790.6|63780.6|63796.3|63782|63784.6|63774.6|523
1641870000000|2022-01-11 03:00:00|63790.5|63780.5|63789.2|63779.2|63795.2|63782.5|63786|63773.4|426
1641870300000|2022-01-11 03:05:00|63789.4|63779.4|63786.6|63776.6|63795.6|63781.4|63786.5|63772.2|294
1641870600000|2022-01-11 03:10:00|63786.5|63776.5|63786.2|63776.2|63788.2|63778.2|63783|63773|332
1641870900000|2022-01-11 03:15:00|63786.1|63776.1|63783.9|63773.9|63786.9|63776.9|63783.1|63773.1|375
1641871200000|2022-01-11 03:20:00|63783.5|63773.5|63774.1|63764.1|63785.4|63775.4|63772.6|63758.3|399
1641871500000|2022-01-11 03:25:00|63774.3|63764.3|63774.7|63764.7|63782|63767.1|63771.7|63759.5|482
1641871800000|2022-01-11 03:30:00|63774.4|63764.4|63772.7|63762.7|63775.3|63765.3|63769.2|63759.2|351
1641872100000|2022-01-11 03:35:00|63772.6|63762.6|63773.9|63763.9|63781.3|63766.5|63772.6|63758.4|365
1641872400000|2022-01-11 03:40:00|63773.8|63763.8|63770.4|63760.4|63774.8|63764.8|63769.7|63759.7|356
1641872700000|2022-01-11 03:45:00|63770.5|63760.5|63777.7|63767.7|63783.2|63770|63770.5|63760.5|506
1641873000000|2022-01-11 03:50:00|63777.8|63767.8|63782.3|63772.3|63787.7|63772.8|63776|63762.2|451
1641873300000|2022-01-11 03:55:00|63781.9|63771.9|63785|63775|63795.7|63778.3|63780.2|63769.2|487
1641873600000|2022-01-11 04:00:00|63790.3|63770.3|63785.4|63775.4|63791.2|63777.3|63784.8|63770|305
1641873900000|2022-01-11 04:05:00|63785.5|63775.5|63783.9|63773.9|63788.4|63775.5|63780.6|63767.9|246
1641874200000|2022-01-11 04:10:00|63783.8|63773.8|63786.7|63776.7|63787.5|63777.5|63783.5|63773.5|307
1641874500000|2022-01-11 04:15:00|63787|63777|63784.3|63774.3|63792.2|63778.4|63783.3|63770.9|332
1641874800000|2022-01-11 04:20:00|63784.4|63774.4|63781.5|63771.5|63784.8|63774.8|63779.6|63769.6|331
1641875100000|2022-01-11 04:25:00|63781.4|63771.4|63781.9|63771.9|63787.3|63773|63778.5|63762.2|309
1641875400000|2022-01-11 04:30:00|63782|63772|63789|63769|63789.4|63774|63780|63765.4|292
1641875700000|2022-01-11 04:35:00|63789.2|63769.2|63781.8|63771.8|63789.2|63773.8|63781.7|63765.6|347
1641876000000|2022-01-11 04:40:00|63781.9|63771.9|63778.9|63768.9|63782.6|63772.6|63777.8|63767.8|276
1641876300000|2022-01-11 04:45:00|63779|63769|63781.2|63771.2|63786.7|63771.5|63778.5|63765.5|305
1641876600000|2022-01-11 04:50:00|63781.3|63771.3|63779.8|63769.8|63784.6|63771.6|63778.4|63763.9|181
1641876900000|2022-01-11 04:55:00|63779.9|63769.9|63774.8|63764.8|63785.1|63770.2|63773.4|63761.5|457
1641877200000|2022-01-11 05:00:00|63774.7|63764.7|63781.7|63771.7|63786.6|63771.9|63772.8|63758.9|413
1641877500000|2022-01-11 05:05:00|63781.5|63771.5|63790.1|63770.1|63790.4|63775.3|63781.5|63762.8|385
1641877800000|2022-01-11 05:10:00|63790|63770|63788.4|63778.4|63795.9|63783.4|63784.8|63768.7|405
1641878100000|2022-01-11 05:15:00|63788.3|63778.3|63791.8|63771.8|63795.6|63781|63783.3|63768.9|457
1641878400000|2022-01-11 05:20:00|63791.9|63771.9|63792.9|63772.9|63796.4|63780.6|63787.6|63771.7|433
1641878700000|2022-01-11 05:25:00|63793|63773|63794.9|63774.9|63796.4|63780.3|63787.2|63771.8|417
1641879000000|2022-01-11 05:30:00|63794.8|63774.8|63794.3|63774.3|63796.7|63781.8|63787.4|63772.8|502
1641879300000|2022-01-11 05:35:00|63794.6|63774.6|63784|63774|63794.7|63779.8|63783.6|63771.4|379
1641879600000|2022-01-11 05:40:00|63783.9|63773.9|63783.9|63773.9|63788.8|63775.9|63782.3|63768.5|335
1641879900000|2022-01-11 05:45:00|63784|63774|63785.6|63775.6|63792.3|63781.5|63782.7|63767.7|387
1641880200000|2022-01-11 05:50:00|63785.7|63775.7|63785|63775|63790.9|63775.9|63781.5|63767.9|384
1641880500000|2022-01-11 05:55:00|63784.8|63774.8|63790|63780|63791.2|63781.2|63783.9|63773.9|359
1641880800000|2022-01-11 06:00:00|63790.1|63780.1|63789.7|63779.7|63790.5|63780.5|63786.9|63776.9|421
1641881100000|2022-01-11 06:05:00|63789.9|63779.9|63796|63786|63796.8|63786.8|63789.3|63779.3|495
1641881400000|2022-01-11 06:10:00|63796.2|63786.2|63794.6|63784.6|63799.9|63789.9|63793.2|63783.2|466
1641881700000|2022-01-11 06:15:00|63794.7|63784.7|63801.9|63791.9|63802.1|63792.1|63794.4|63784.4|559
1641882000000|2022-01-11 06:20:00|63802|63792|63796.2|63786.2|63802.2|63792.2|63793.8|63783.8|431
1641882300000|2022-01-11 06:25:00|63796.3|63786.3|63799.5|63789.5|63803.6|63793.6|63793|63779.3|500
1641882600000|2022-01-11 06:30:00|63799.3|63789.3|63793.9|63783.9|63800.5|63790.5|63791.9|63781.9|402
1641882900000|2022-01-11 06:35:00|63794|63784|63799.6|63789.6|63800|63790|63793.9|63783.9|365
1641883200000|2022-01-11 06:40:00|63799.7|63789.7|63803.5|63793.5|63807.1|63797.1|63796.7|63786.7|478
1641883500000|2022-01-11 06:45:00|63803.6|63793.6|63805.5|63795.5|63806.7|63796.7|63802.2|63792.2|437
1641883800000|2022-01-11 06:50:00|63805.4|63795.4|63806.4|63796.4|63811.6|63801.6|63804|63794|516
1641884100000|2022-01-11 06:55:00|63805.6|63795.6|63798.8|63788.8|63805.6|63795.6|63797.6|63787.6|518
1641884400000|2022-01-11 07:00:00|63797.7|63787.7|63803.7|63793.7|63807.7|63797.7|63793.9|63783.9|560
1641884700000|2022-01-11 07:05:00|63803.9|63793.9|63805.4|63795.4|63809.2|63795.8|63797.5|63785.5|393
1641885000000|2022-01-11 07:10:00|63805.5|63795.5|63801.9|63791.9|63807.1|63797.1|63801.4|63791.4|426
1641885300000|2022-01-11 07:15:00|63802.3|63792.3|63802.2|63792.2|63806|63796|63798.6|63788.6|455
1641885600000|2022-01-11 07:20:00|63802.1|63792.1|63807.3|63797.3|63809.9|63799.9|63799.9|63789.9|454
1641885900000|2022-01-11 07:25:00|63807.2|63797.2|63799|63789|63807.4|63797.4|63797.8|63787.8|367
1641886200000|2022-01-11 07:30:00|63798.9|63788.9|63801.1|63791.1|63801.7|63791.7|63794.7|63784.7|397
1641886500000|2022-01-11 07:35:00|63801.4|63791.4|63802.1|63792.1|63803.9|63793.9|63799.7|63789.7|378
1641886800000|2022-01-11 07:40:00|63802|63792|63804.9|63794.9|63805|63795|63800.2|63790.2|404
1641887100000|2022-01-11 07:45:00|63804.8|63794.8|63797.4|63787.4|63807|63797|63791.5|63781.5|452
1641887400000|2022-01-11 07:50:00|63797.3|63787.3|63793.2|63783.2|63799.3|63789.3|63790.6|63780.6|449
1641887700000|2022-01-11 07:55:00|63793.6|63783.6|63799.4|63789.4|63803.4|63793.4|63791.1|63780.2|531
1641888000000|2022-01-11 08:00:00|63798.9|63788.9|63795.4|63785.4|63801.2|63791.2|63795|63785|501
1641888300000|2022-01-11 08:05:00|63795.5|63785.5|63793.8|63783.8|63797.7|63787.2|63792|63777.7|519
1641888600000|2022-01-11 08:10:00|63793.7|63783.7|63805.1|63795.1|63808.8|63798.8|63793.7|63783.7|458
1641888900000|2022-01-11 08:15:00|63805|63795|63802.4|63792.4|63805.2|63795.2|63796.6|63786.6|442
1641889200000|2022-01-11 08:20:00|63802.5|63792.5|63803.5|63793.5|63805.2|63795.2|63798.4|63788.4|453
1641889500000|2022-01-11 08:25:00|63803.3|63793.3|63802.6|63792.6|63805.7|63795.7|63801.1|63791.1|389
1641889800000|2022-01-11 08:30:00|63802.7|63792.7|63804.5|63794.5|63805.1|63795.1|63798.5|63788.5|376
1641890100000|2022-01-11 08:35:00|63804.6|63794.6|63800.1|63790.1|63810.3|63800.3|63798.3|63784.7|408
1641890400000|2022-01-11 08:40:00|63799.9|63789.9|63798.7|63788.7|63808.6|63793.6|63793.8|63781.7|484
1641890700000|2022-01-11 08:45:00|63798.6|63788.6|63793|63783|63799|63789|63791.4|63781.4|374
1641891000000|2022-01-11 08:50:00|63792.9|63782.9|63791.6|63781.6|63799.9|63785.6|63789.8|63777.9|463
1641891300000|2022-01-11 08:55:00|63791.7|63781.7|63793.1|63783.1|63797.7|63784.1|63789.7|63777.5|431
1641891600000|2022-01-11 09:00:00|63792.6|63782.6|63800.7|63780.7|63800.9|63786.9|63791.1|63777.7|652
1641891900000|2022-01-11 09:05:00|63795.5|63785.5|63809.7|63799.7|63815.3|63800|63793.4|63778.5|467
1641892200000|2022-01-11 09:10:00|63809.9|63799.9|63797.2|63787.2|63816.2|63806.2|63796.9|63786.9|552
1641892500000|2022-01-11 09:15:00|63797.1|63787.1|63794.5|63784.5|63801.8|63789|63793.4|63781.5|395
1641892800000|2022-01-11 09:20:00|63794.7|63784.7|63800.9|63790.9|63801.3|63791.3|63794|63784|264
1641893100000|2022-01-11 09:25:00|63801|63791|63806.1|63796.1|63809|63799|63800.7|63790.7|376
1641893400000|2022-01-11 09:30:00|63806.2|63796.2|63806.5|63796.5|63814|63804|63805|63795|415
1641893700000|2022-01-11 09:35:00|63806.7|63796.7|63800.3|63790.3|63810.3|63800.3|63799|63789|418
1641894000000|2022-01-11 09:40:00|63800.5|63790.5|63812.1|63802.1|63816.7|63802.5|63800.4|63790.4|301
1641894300000|2022-01-11 09:45:00|63812.2|63802.2|63813.3|63803.3|63814.7|63804.7|63808.6|63798.6|449
1641894600000|2022-01-11 09:50:00|63813.2|63803.2|63823.6|63813.6|63825.7|63815.7|63811.9|63801.9|420
1641894900000|2022-01-11 09:55:00|63821.9|63811.9|63818.4|63808.4|63824.6|63811.9|63816.3|63801.7|346
1641895200000|2022-01-11 10:00:00|63818.3|63808.3|63805.1|63795.1|63824|63814|63805|63794.6|364
1641895500000|2022-01-11 10:05:00|63805.2|63795.2|63803.2|63793.2|63812.1|63802.1|63798.5|63788.5|334
1641895800000|2022-01-11 10:10:00|63803|63793|63804.5|63794.5|63811.3|63795.8|63801|63789.9|360
1641896100000|2022-01-11 10:15:00|63804.6|63794.6|63804.6|63794.6|63813|63798.8|63803.7|63790.3|346
1641896400000|2022-01-11 10:20:00|63804.9|63794.9|63811.8|63801.8|63812.8|63802.8|63803.2|63793.2|359
1641896700000|2022-01-11 10:25:00|63811.4|63801.4|63819.1|63809.1|63819.7|63809.7|63809.6|63799.6|381
1641897000000|2022-01-11 10:30:00|63819.2|63809.2|63807.6|63797.6|63820.7|63810.7|63803.9|63793.9|394
1641897300000|2022-01-11 10:35:00|63807.7|63797.7|63802.4|63792.4|63811.1|63801.1|63794.4|63784.4|469
1641897600000|2022-01-11 10:40:00|63803.1|63793.1|63809.1|63799.1|63814.7|63801.5|63801.5|63788.2|422
1641897900000|2022-01-11 10:45:00|63809.3|63799.3|63804.3|63794.3|63811.4|63801.4|63794.3|63781.2|436
1641898200000|2022-01-11 10:50:00|63804.1|63794.1|63812.2|63802.2|63820.3|63805.7|63802.7|63788.1|344
1641898500000|2022-01-11 10:55:00|63812.4|63802.4|63813|63803|63819.8|63805.8|63811.4|63799.8|292
1641898800000|2022-01-11 11:00:00|63813.1|63803.1|63819|63809|63819.9|63809.9|63813|63803|362
1641899100000|2022-01-11 11:05:00|63818.9|63808.9|63821.4|63811.4|63825.7|63813.2|63816.5|63803.9|327
1641899400000|2022-01-11 11:10:00|63821.3|63811.3|63819.7|63809.7|63824.8|63811.3|63817.7|63803|301
1641899700000|2022-01-11 11:15:00|63819.6|63809.6|63816.7|63806.7|63822.7|63809.9|63815.5|63802.7|324
1641900000000|2022-01-11 11:20:00|63816.6|63806.6|63812.5|63802.5|63821.7|63807.4|63810.8|63796.9|303
1641900300000|2022-01-11 11:25:00|63812.6|63802.6|63813.1|63803.1|63813.7|63803.7|63811.4|63801.4|305
1641900600000|2022-01-11 11:30:00|63812.9|63802.9|63811.4|63801.4|63813.6|63803.5|63802.8|63789.9|400
1641900900000|2022-01-11 11:35:00|63811.1|63801.1|63811.1|63801.1|63816.3|63803.6|63806.8|63796.1|301
1641901200000|2022-01-11 11:40:00|63811.2|63801.2|63808.7|63798.7|63811.3|63801.3|63808.1|63798.1|181
1641901500000|2022-01-11 11:45:00|63808.8|63798.8|63806.7|63796.7|63809.5|63799.5|63806.6|63796.6|196
1641901800000|2022-01-11 11:50:00|63806.6|63796.6|63809.3|63799.3|63811.6|63801.6|63805.7|63795.7|288
1641902100000|2022-01-11 11:55:00|63809.2|63799.2|63811|63801|63818.2|63803.3|63808.7|63795.5|343
1641902400000|2022-01-11 12:00:00|63811.3|63801.3|63805.6|63795.6|63815.8|63801.4|63804.9|63790|410
1641902700000|2022-01-11 12:05:00|63805.4|63795.4|63807.4|63797.4|63809.4|63799.4|63804.9|63794.9|403
1641903000000|2022-01-11 12:10:00|63807.6|63797.6|63810.4|63800.4|63812.8|63802.8|63803.7|63793.7|448
1641903300000|2022-01-11 12:15:00|63810.5|63800.5|63814.6|63804.6|63822.3|63807.5|63810.1|63797.3|298
1641903600000|2022-01-11 12:20:00|63814.5|63804.5|63813.5|63803.5|63819.2|63804.5|63812.4|63797.4|320
1641903900000|2022-01-11 12:25:00|63813.4|63803.4|63812.2|63802.2|63820.4|63808.1|63812.1|63797.5|329
1641904200000|2022-01-11 12:30:00|63812.3|63802.3|63819.5|63799.5|63821.8|63806.9|63812.2|63797.7|308
1641904500000|2022-01-11 12:35:00|63819.4|63799.4|63814.7|63804.7|63820.6|63808.2|63813.6|63799.4|325
1641904800000|2022-01-11 12:40:00|63814.8|63804.8|63813.2|63803.2|63819.4|63805.1|63812.1|63797.8|357
1641905100000|2022-01-11 12:45:00|63813.1|63803.1|63809|63799|63814.3|63803.6|63806.7|63793.1|364
1641905400000|2022-01-11 12:50:00|63809.1|63799.1|63812.2|63802.2|63818.8|63803.7|63808.6|63793.6|333
1641905700000|2022-01-11 12:55:00|63812.1|63802.1|63814.2|63804.2|63816.7|63806.4|63809.3|63795.1|446
1641906000000|2022-01-11 13:00:00|63814|63804|63817.7|63807.7|63823.6|63809.6|63812.3|63798.8|652
1641906300000|2022-01-11 13:05:00|63818.2|63808.2|63825.1|63815.1|63827.9|63817.9|63817.3|63806.9|525
1641906600000|2022-01-11 13:10:00|63830.1|63810.1|63825.8|63815.8|63832.8|63818.7|63822.8|63809.8|499
1641906900000|2022-01-11 13:15:00|63825.7|63815.7|63823.6|63813.6|63830.8|63818.3|63822.1|63809.6|542
1641907200000|2022-01-11 13:20:00|63823.5|63813.5|63816.4|63806.4|63830|63816.7|63814.9|63802.5|607
1641907500000|2022-01-11 13:25:00|63816.5|63806.5|63816.6|63806.6|63817.6|63807.6|63810.6|63800.6|553
1641907800000|2022-01-11 13:30:00|63816.5|63806.5|63808.2|63798.2|63819.4|63809.4|63804.8|63793.4|512
1641908100000|2022-01-11 13:35:00|63808.4|63798.4|63814.5|63804.5|63815.5|63805.5|63805.1|63793.8|546
1641908400000|2022-01-11 13:40:00|63814.1|63804.1|63814.5|63804.5|63817.8|63807.3|63811.6|63797.8|578
1641908700000|2022-01-11 13:45:00|63814.2|63804.2|63823|63813|63828.4|63814.2|63812.4|63798.8|541
1641909000000|2022-01-11 13:50:00|63823.2|63813.2|63827.5|63817.5|63831.5|63817.5|63822.4|63811.1|410
1641909300000|2022-01-11 13:55:00|63827.6|63817.6|63824.1|63814.1|63835.4|63820.9|63823.4|63808.6|481
1641909600000|2022-01-11 14:00:00|63824|63814|63830.4|63810.4|63832.2|63819.3|63823.2|63808.5|485
1641909900000|2022-01-11 14:05:00|63825.6|63815.6|63831|63821|63833.5|63821.5|63820.2|63808.4|520
1641910200000|2022-01-11 14:10:00|63830.8|63820.8|63834.7|63824.7|63835.7|63825.7|63827.4|63815.6|571
1641910500000|2022-01-11 14:15:00|63834.5|63824.5|63837.5|63827.5|63843.3|63828.5|63833.6|63820.6|444
1641910800000|2022-01-11 14:20:00|63837.4|63827.4|63837.3|63827.3|63843.5|63829.9|63833.9|63819|464
1641911100000|2022-01-11 14:25:00|63837.1|63827.1|63837.3|63827.3|63842.9|63828.4|63836|63820.6|434
1641911400000|2022-01-11 14:30:00|63837|63827|63834.5|63824.5|63840.8|63827|63831.3|63819.5|651
1641911700000|2022-01-11 14:35:00|63834.3|63824.3|63828.8|63818.8|63836.3|63826.3|63827.2|63817.2|669
1641912000000|2022-01-11 14:40:00|63828.6|63818.6|63836.5|63826.5|63839.1|63829.1|63828.1|63818.1|733
1641912300000|2022-01-11 14:45:00|63836.8|63826.8|63837|63827|63850.3|63836.5|63836.1|63822.1|768
1641912600000|2022-01-11 14:50:00|63836.6|63826.6|63842.9|63832.9|63848|63833|63836.1|63821.4|641
1641912900000|2022-01-11 14:55:00|63843|63833|63848.7|63828.7|63849.6|63834.4|63837.8|63823.4|692
1641913200000|2022-01-11 15:00:00|63849.1|63829.1|63835|63815|63849.1|63834.2|63823.5|63808.1|661
1641913500000|2022-01-11 15:05:00|63829.6|63819.6|63824|63814|63830.7|63819.6|63818.3|63803.4|673
1641913800000|2022-01-11 15:10:00|63823.9|63813.9|63831.4|63821.4|63842.9|63828.7|63821.3|63811.3|713
1641914100000|2022-01-11 15:15:00|63831.3|63821.3|63832|63822|63841.1|63827.2|63830|63814.9|626
1641914400000|2022-01-11 15:20:00|63832.1|63822.1|63829.5|63819.5|63842.1|63827.1|63826.3|63811.3|644
1641914700000|2022-01-11 15:25:00|63829.4|63819.4|63827.2|63817.2|63835.6|63820.8|63823.6|63809.5|651
1641915000000|2022-01-11 15:30:00|63827|63817|63828.5|63818.5|63834.9|63820.6|63820.3|63807.5|735
1641915300000|2022-01-11 15:35:00|63828.3|63818.3|63829.2|63819.2|63830.4|63819.8|63821.1|63810|639
1641915600000|2022-01-11 15:40:00|63829.7|63819.7|63832.1|63822.1|63839.8|63827.4|63827.7|63817.7|645
1641915900000|2022-01-11 15:45:00|63832.5|63822.5|63827.8|63817.8|63832.7|63822.7|63821.1|63811.1|737
1641916200000|2022-01-11 15:50:00|63827.6|63817.6|63827.4|63817.4|63833.9|63823|63823.4|63813.3|635
1641916500000|2022-01-11 15:55:00|63827.3|63817.3|63818.8|63808.8|63827.6|63817.6|63818.1|63808.1|689
1641916800000|2022-01-11 16:00:00|63818.3|63808.3|63814.1|63804.1|63819.6|63809.3|63807.7|63797.7|717
1641917100000|2022-01-11 16:05:00|63814.3|63804.3|63805.6|63795.6|63817.8|63804.6|63802.2|63788.1|680
1641917400000|2022-01-11 16:10:00|63805.4|63795.4|63789.4|63779.4|63805.4|63795.4|63788.3|63778.3|684
1641917700000|2022-01-11 16:15:00|63789.7|63779.7|63781.5|63771.5|63790.6|63780.6|63781.3|63771.3|679
1641918000000|2022-01-11 16:20:00|63781.1|63771.1|63781.1|63771.1|63783.9|63773.9|63775.8|63765.8|610
1641918300000|2022-01-11 16:25:00|63782|63772|63786.7|63776.7|63790.3|63778|63777.5|63765.1|571
1641918600000|2022-01-11 16:30:00|63786.4|63776.4|63784.7|63774.7|63795.6|63780.4|63779.3|63769.3|566
1641918900000|2022-01-11 16:35:00|63784.5|63774.5|63781.1|63771.1|63789.4|63779.4|63779|63769|560
1641919200000|2022-01-11 16:40:00|63781.2|63771.2|63779.5|63769.5|63781.6|63771.6|63778.1|63768.1|529
1641919500000|2022-01-11 16:45:00|63779.6|63769.6|63779.8|63769.8|63783.7|63773.7|63778.2|63768.2|576
1641919800000|2022-01-11 16:50:00|63780.1|63770.1|63780|63770|63782|63772|63778.4|63768.4|500
1641920100000|2022-01-11 16:55:00|63779.5|63769.5|63777.9|63767.9|63780.5|63770.5|63776.3|63766.3|477
1641920400000|2022-01-11 17:00:00|63778.1|63768.1|63793.7|63773.7|63794.7|63779.8|63777.5|63767.5|497
1641920700000|2022-01-11 17:05:00|63793.6|63773.6|63785.3|63775.3|63793.9|63778.7|63784.8|63770|269
1641921000000|2022-01-11 17:10:00|63785.2|63775.2|63781.6|63771.6|63791|63776.5|63776.3|63766.3|322
1641921300000|2022-01-11 17:15:00|63781.4|63771.4|63783.1|63773.1|63784|63774|63781.2|63771.2|346
1641921600000|2022-01-11 17:20:00|63783|63773|63781.3|63771.3|63794|63779.2|63778.8|63768.8|339
1641921900000|2022-01-11 17:25:00|63781.1|63771.1|63784|63774|63791.6|63776.4|63780.8|63767.1|325
1641922200000|2022-01-11 17:30:00|63782.7|63772.7|63782.1|63772.1|63787.1|63773|63776.6|63762.2|457
1641922500000|2022-01-11 17:35:00|63782|63772|63781.5|63771.5|63787.5|63772.8|63778.6|63764.9|386
1641922800000|2022-01-11 17:40:00|63781.1|63771.1|63778.6|63768.6|63783.6|63771.7|63776.7|63763.3|356
1641923100000|2022-01-11 17:45:00|63778.7|63768.7|63780.3|63770.3|63786.1|63771.1|63776.8|63766.1|311
1641923400000|2022-01-11 17:50:00|63780.2|63770.2|63777.2|63767.2|63785.1|63770.3|63776.5|63761.9|318
1641923700000|2022-01-11 17:55:00|63777.3|63767.3|63776.9|63766.9|63783.5|63768.6|63776|63762.7|235
1641924000000|2022-01-11 18:00:00|63776.8|63766.8|63776.2|63766.2|63782.1|63768.3|63775.9|63761.6|334
1641924300000|2022-01-11 18:05:00|63776.1|63766.1|63777.8|63767.8|63786.7|63771.9|63776|63763.3|441
1641924600000|2022-01-11 18:10:00|63778|63768|63776.4|63766.4|63778.1|63768.1|63775.9|63765.9|251
1641924900000|2022-01-11 18:15:00|63776.3|63766.3|63776.9|63766.9|63777.4|63767.4|63776.3|63766.3|198
1641925200000|2022-01-11 18:20:00|63777|63767|63777.1|63767.1|63782.4|63769.1|63776.2|63761.3|308
1641925500000|2022-01-11 18:25:00|63777.2|63767.2|63777.5|63767.5|63778.3|63768.3|63774.2|63764.2|305
1641925800000|2022-01-11 18:30:00|63777.4|63767.4|63776.2|63766.2|63781.9|63767.5|63775|63761.5|254
1641926100000|2022-01-11 18:35:00|63776.1|63766.1|63775.8|63765.8|63776.4|63766.4|63774.3|63764.3|184
1641926400000|2022-01-11 18:40:00|63775.9|63765.9|63774|63764|63776.3|63766.3|63773.2|63763.2|222
1641926700000|2022-01-11 18:45:00|63773.9|63763.9|63772.1|63762.1|63774.5|63764.5|63771.2|63761.2|218
1641927000000|2022-01-11 18:50:00|63772|63762|63773.7|63763.7|63774.4|63764.4|63770.6|63760.6|252
1641927300000|2022-01-11 18:55:00|63773.9|63763.9|63772.6|63762.6|63774.7|63764.7|63771.9|63761.9|231
1641927600000|2022-01-11 19:00:00|63772.5|63762.5|63771.8|63761.8|63778.8|63763.8|63770.3|63756.4|242
1641927900000|2022-01-11 19:05:00|63771.9|63761.9|63770.5|63760.5|63777.7|63763.8|63770.2|63756.9|261
1641928200000|2022-01-11 19:10:00|63770.6|63760.6|63770|63760|63776.3|63761.9|63769.3|63755.4|234
1641928500000|2022-01-11 19:15:00|63770.3|63760.3|63770.4|63760.4|63775.4|63760.7|63768.9|63755|225
1641928800000|2022-01-11 19:20:00|63770.5|63760.5|63769.6|63759.6|63776|63761.3|63769.3|63754.7|233
1641929100000|2022-01-11 19:25:00|63769.5|63759.5|63771.4|63761.4|63775.3|63761.8|63769.2|63754.6|244
1641929400000|2022-01-11 19:30:00|63770.9|63760.9|63774.3|63764.3|63774.6|63764.6|63770.9|63760.9|242
1641929700000|2022-01-11 19:35:00|63773.9|63763.9|63774.3|63764.3|63779.5|63764.7|63773.3|63759.2|153
1641930000000|2022-01-11 19:40:00|63774|63764|63773.9|63763.9|63774.4|63764.4|63773.6|63763.6|187
1641930300000|2022-01-11 19:45:00|63773.7|63763.7|63778.2|63758.2|63778.4|63763.8|63772.7|63758|151
1641930600000|2022-01-11 19:50:00|63778.1|63758.1|63771.5|63761.5|63778.3|63763.5|63770.9|63756.2|219
1641930900000|2022-01-11 19:55:00|63771.6|63761.6|63774.5|63754.5|63777.1|63762.1|63769.3|63754.3|245
1641931200000|2022-01-11 20:00:00|63774.4|63754.4|63773.7|63753.7|63774.6|63759.8|63768.1|63752.7|280
1641931500000|2022-01-11 20:05:00|63773.3|63753.3|63774.7|63754.7|63774.9|63758.8|63768.4|63752.5|199
1641931800000|2022-01-11 20:10:00|63774.8|63754.8|63776.9|63756.9|63777.5|63762.2|63769.1|63754.1|301
1641932100000|2022-01-11 20:15:00|63776.8|63756.8|63772.4|63762.4|63777.8|63762.6|63771.6|63756.6|265
1641932400000|2022-01-11 20:20:00|63772.2|63762.2|63777|63757|63777.3|63762.4|63771.4|63756.8|235
1641932700000|2022-01-11 20:25:00|63777.1|63757.1|63777.3|63757.3|63777.9|63762.7|63771.9|63756.8|290
1641933000000|2022-01-11 20:30:00|63777.2|63757.2|63779.1|63759.1|63780|63763.4|63773.3|63757.2|189
1641933300000|2022-01-11 20:35:00|63779.4|63759.4|63781.3|63761.3|63781.8|63763.9|63773.6|63758.5|248
1641933600000|2022-01-11 20:40:00|63781.6|63761.6|63781|63761|63782.5|63766.1|63775.8|63760|235
1641933900000|2022-01-11 20:45:00|63776.3|63766.3|63776.1|63766.1|63782.9|63766.5|63775.1|63759.8|228
1641934200000|2022-01-11 20:50:00|63776.2|63766.2|63782.5|63762.5|63785.6|63766.7|63776.2|63761.2|306
1641934500000|2022-01-11 20:55:00|63782.4|63762.4|63782.9|63762.9|63784.3|63764.3|63781.9|63761.9|359
1641934800000|2022-01-11 21:00:00|63783.2|63763.2|63783.3|63763.3|63784.4|63764.4|63782.8|63762.8|283
1641935100000|2022-01-11 21:05:00|63783.5|63763.5|63782.9|63762.9|63783.6|63763.6|63782.4|63762.4|183
1641935400000|2022-01-11 21:10:00|63783|63763|63783.9|63763.9|63784.1|63764.1|63781.9|63761.9|317
1641935700000|2022-01-11 21:15:00|63784.2|63764.2|63783.3|63763.3|63784.7|63764.7|63782.7|63762.7|215
1641936000000|2022-01-11 21:20:00|63783.4|63763.4|63786.5|63766.5|63787.2|63767.2|63782.6|63762.6|265
1641936300000|2022-01-11 21:25:00|63786.2|63766.2|63785|63765|63787.2|63767.2|63784.4|63764.4|247
1641936600000|2022-01-11 21:30:00|63785.9|63765.9|63788.2|63768.2|63788.4|63768.4|63784.6|63764.6|289
1641936900000|2022-01-11 21:35:00|63787.8|63767.8|63785.2|63765.2|63788.5|63768.5|63784.9|63764.9|218
1641937200000|2022-01-11 21:40:00|63785.3|63765.3|63784.8|63764.8|63786.2|63766.2|63781.4|63761.4|325
1641937500000|2022-01-11 21:45:00|63785.7|63765.7|63784.1|63764.1|63786|63766|63780.4|63760.4|163
1641937800000|2022-01-11 21:50:00|63784|63764|63784.5|63764.5|63787.6|63767.6|63782.4|63762.4|157
1641938100000|2022-01-11 21:55:00|63784|63764|63783.6|63763.6|63784.1|63764.1|63779.4|63759.4|247
1641938400000|2022-01-11 22:00:00|63784.8|63764.8|63782.8|63762.8|63785.1|63765.1|63782.8|63762.8|48
1641938700000|2022-01-11 22:05:00|63783.6|63763.6|63782.3|63762.3|63785.5|63765.5|63782.3|63762.3|49
1641939000000|2022-01-11 22:10:00|63782.6|63762.6|63782.9|63762.9|63785.9|63765.9|63779.3|63759.3|144
1641939300000|2022-01-11 22:15:00|63783.9|63763.9|63784.7|63764.7|63785.7|63765.7|63780.2|63760.2|109
1641939600000|2022-01-11 22:20:00|63783.4|63763.4|63783.4|63763.4|63786.1|63766.1|63779.5|63759.5|134
1641939900000|2022-01-11 22:25:00|63784.8|63764.8|63784.9|63764.9|63786.1|63765.5|63778.9|63751.7|130
1641940200000|2022-01-11 22:30:00|63784.7|63764.7|63785.2|63765.2|63785.2|63765.2|63779.2|63759.2|152
1641940500000|2022-01-11 22:35:00|63785.1|63765.1|63784.7|63764.7|63785.8|63765.8|63780.9|63760.9|146
1641940800000|2022-01-11 22:40:00|63784.8|63764.8|63783.5|63763.5|63785|63765|63780.8|63760.8|110
1641941100000|2022-01-11 22:45:00|63784|63764|63782.5|63762.5|63784.9|63764.9|63781.3|63761.3|100
1641941400000|2022-01-11 22:50:00|63782.4|63762.4|63784.7|63764.7|63785.4|63765.4|63782.4|63762.4|143
1641941700000|2022-01-11 22:55:00|63784.5|63764.5|63784.4|63764.4|63786.1|63766.1|63783.7|63763.7|188
1641942000000|2022-01-11 23:00:00|63783.2|63763.2|63783.9|63763.9|63786.2|63766.2|63782.2|63762.2|142
1641942300000|2022-01-11 23:05:00|63783.8|63763.8|63783.6|63763.6|63785.3|63765.3|63783|63763|117
1641942600000|2022-01-11 23:10:00|63784.5|63764.5|63783.5|63763.5|63784.6|63764.6|63782.4|63762.4|105
1641942900000|2022-01-11 23:15:00|63782.7|63762.7|63783.3|63763.3|63784.1|63764.1|63781.6|63761.6|213
1641943200000|2022-01-11 23:20:00|63783.1|63763.1|63783.7|63763.7|63784|63764|63781.7|63761.7|183
1641943500000|2022-01-11 23:25:00|63783.4|63763.4|63782.3|63762.3|63783.5|63763.5|63780.6|63760.6|201
1641943800000|2022-01-11 23:30:00|63781.9|63761.9|63782.6|63762.6|63783|63763|63779.1|63759.1|207
1641944100000|2022-01-11 23:35:00|63782.4|63762.4|63783|63763|63785.1|63765.1|63780.6|63760.6|148
1641944400000|2022-01-11 23:40:00|63785.4|63765.4|63785.6|63765.6|63785.6|63765.6|63782.7|63762.7|107
1641944700000|2022-01-11 23:45:00|63785.2|63765.2|63783.8|63763.8|63786.7|63766.7|63782.7|63762.7|154
1641945000000|2022-01-11 23:50:00|63783.9|63763.9|63784.3|63764.3|63787|63767|63781.8|63761.8|239
1641945300000|2022-01-11 23:55:00|63784.4|63764.4|63785.8|63765.8|63786.5|63766.5|63783.3|63763.3|168
1641945600000|2022-01-12 00:00:00|63785.9|63765.9|63772.7|63752.7|63786.4|63766.4|63769.8|63751.7|324
1641945900000|2022-01-12 00:05:00|63772.6|63752.6|63771.6|63751.6|63773|63757.9|63765.1|63749.5|252
1641946200000|2022-01-12 00:10:00|63771.8|63751.8|63773.2|63753.2|63774.3|63759.1|63764.9|63749.2|261
1641946500000|2022-01-12 00:15:00|63773.3|63753.3|63770.7|63750.7|63774.1|63758|63767.3|63750.6|278
1641946800000|2022-01-12 00:20:00|63770.8|63750.8|63765.4|63745.4|63772.5|63756|63758.7|63742.4|288
1641947100000|2022-01-12 00:25:00|63765.7|63745.7|63761.8|63751.8|63768.5|63754.2|63759.3|63744.7|304
1641947400000|2022-01-12 00:30:00|63761.5|63751.5|63765.4|63745.4|63767.6|63752.3|63755.3|63738.5|439
1641947700000|2022-01-12 00:35:00|63765.5|63745.5|63764|63744|63765.9|63748|63757.8|63741.5|360
1641948000000|2022-01-12 00:40:00|63763.6|63743.6|63761.2|63741.2|63764.9|63744.9|63759.6|63739.6|376
1641948300000|2022-01-12 00:45:00|63761.1|63741.1|63763.8|63743.8|63765.3|63745.3|63759|63739|339
1641948600000|2022-01-12 00:50:00|63763.3|63743.3|63771.4|63751.4|63779.2|63759.2|63763.3|63743.3|458
1641948900000|2022-01-12 00:55:00|63771.9|63751.9|63765.3|63745.3|63771.9|63756.6|63759.8|63745|397
1641949200000|2022-01-12 01:00:00|63765.2|63745.2|63759.6|63749.6|63766.2|63750.8|63755|63737.2|713
1641949500000|2022-01-12 01:05:00|63759.7|63749.7|63758.7|63748.7|63768.2|63751.4|63758.3|63743.8|358
1641949800000|2022-01-12 01:10:00|63758.6|63748.6|63768|63748|63768.9|63750.1|63753.2|63737.4|441
1641950100000|2022-01-12 01:15:00|63768.2|63748.2|63765.4|63745.4|63772.5|63752.7|63756.3|63739.3|629
1641950400000|2022-01-12 01:20:00|63765.2|63745.2|63756.5|63746.5|63768.8|63753.4|63755.5|63740.2|426
1641950700000|2022-01-12 01:25:00|63756.3|63746.3|63760.1|63740.1|63761|63746.5|63750.4|63733.2|538
1641951000000|2022-01-12 01:30:00|63761.5|63741.5|63733.5|63723.5|63762.6|63747.8|63729.6|63710.2|810
1641951300000|2022-01-12 01:35:00|63733.6|63723.6|63720.8|63700.8|63736.9|63723.6|63711.7|63694.8|763
1641951600000|2022-01-12 01:40:00|63720.7|63700.7|63725|63715|63725.7|63715.7|63711.3|63699.2|637
1641951900000|2022-01-12 01:45:00|63724.9|63714.9|63714.5|63704.5|63726.8|63715.3|63712.3|63700.8|677
1641952200000|2022-01-12 01:50:00|63714.6|63704.6|63721.6|63711.6|63722.6|63712.6|63713.9|63703.9|492
1641952500000|2022-01-12 01:55:00|63721.3|63711.3|63726.1|63716.1|63730.4|63717.1|63720.6|63710.1|630
1641952800000|2022-01-12 02:00:00|63725.2|63715.2|63719.6|63709.6|63734.1|63720.6|63718.3|63708.3|646
1641953100000|2022-01-12 02:05:00|63719.8|63709.8|63714.5|63704.5|63725.8|63712.7|63713.1|63701.8|506
1641953400000|2022-01-12 02:10:00|63714.7|63704.7|63703.4|63693.4|63716.5|63706.5|63698.3|63688.3|554
1641953700000|2022-01-12 02:15:00|63703.6|63693.6|63709|63699|63712.1|63699.3|63700.4|63690.4|470
1641954000000|2022-01-12 02:20:00|63709.1|63699.1|63698.8|63688.8|63709.1|63699.1|63698.5|63688.5|378
1641954300000|2022-01-12 02:25:00|63699|63689|63698.7|63688.7|63705.3|63691.5|63693.5|63683.3|412
1641954600000|2022-01-12 02:30:00|63698.8|63688.8|63706.9|63696.9|63709.8|63699.8|63696|63686|501
1641954900000|2022-01-12 02:35:00|63706.4|63696.4|63717.6|63697.6|63728.2|63713.4|63706.1|63696.1|629
1641955200000|2022-01-12 02:40:00|63717.9|63697.9|63718.7|63698.7|63723|63707.8|63712.3|63697.6|467
1641955500000|2022-01-12 02:45:00|63718.6|63698.6|63720.7|63710.7|63724.8|63712.6|63715.9|63698.3|512
1641955800000|2022-01-12 02:50:00|63720.9|63710.9|63716.2|63706.2|63723.6|63711.7|63714.7|63702.2|401
1641956100000|2022-01-12 02:55:00|63716.6|63706.6|63704.7|63694.7|63720.5|63707.1|63701.1|63689.2|627
1641956400000|2022-01-12 03:00:00|63704.5|63694.5|63709.2|63689.2|63718.4|63703.1|63701.1|63686.6|680
1641956700000|2022-01-12 03:05:00|63709.3|63689.3|63710.9|63700.9|63718.6|63704.3|63703.8|63689|617
1641957000000|2022-01-12 03:10:00|63711.4|63701.4|63716.4|63706.4|63725.6|63710.4|63709.6|63695.7|540
1641957300000|2022-01-12 03:15:00|63716.5|63706.5|63713.1|63703.1|63721.8|63707|63712.7|63698.7|509
1641957600000|2022-01-12 03:20:00|63712.5|63702.5|63717.2|63707.2|63724.8|63709.7|63711.2|63698.2|513
1641957900000|2022-01-12 03:25:00|63717.1|63707.1|63725.9|63705.9|63727.7|63713.1|63715.2|63705.2|394
1641958200000|2022-01-12 03:30:00|63725.8|63705.8|63718.6|63708.6|63727.7|63712.7|63718.1|63704.5|359
1641958500000|2022-01-12 03:35:00|63718.5|63708.5|63716.9|63706.9|63719|63709|63716.4|63706.4|259
1641958800000|2022-01-12 03:40:00|63717|63707|63715.4|63705.4|63721.2|63707|63712.1|63700.5|339
1641959100000|2022-01-12 03:45:00|63715.5|63705.5|63719.7|63699.7|63720.4|63705.7|63714.5|63699.7|251
1641959400000|2022-01-12 03:50:00|63719.8|63699.8|63713.8|63703.8|63720.2|63706.5|63712.8|63699.7|237
1641959700000|2022-01-12 03:55:00|63713.9|63703.9|63713.5|63703.5|63714.8|63704.8|63712.8|63702.8|233
1641960000000|2022-01-12 04:00:00|63713.4|63703.4|63717.2|63707.2|63717.8|63707.8|63712.6|63702.6|307
1641960300000|2022-01-12 04:05:00|63717.4|63707.4|63717.1|63707.1|63717.6|63707.6|63713.4|63703.4|325
1641960600000|2022-01-12 04:10:00|63717.2|63707.2|63716.5|63706.5|63721.5|63707.3|63714.1|63701.5|311
1641960900000|2022-01-12 04:15:00|63716.4|63706.4|63716.6|63706.6|63717.4|63707.4|63714.9|63704.9|260
1641961200000|2022-01-12 04:20:00|63716.7|63706.7|63713.6|63703.6|63717.1|63707.1|63713.2|63703.2|212
1641961500000|2022-01-12 04:25:00|63713.5|63703.5|63714.5|63704.5|63714.7|63704.7|63712.9|63702.9|216
1641961800000|2022-01-12 04:30:00|63714.2|63704.2|63720.1|63710.1|63720.5|63710.5|63712.3|63702.3|308
1641962100000|2022-01-12 04:35:00|63720.3|63710.3|63716.7|63706.7|63725.3|63710.3|63716.2|63704.6|256
1641962400000|2022-01-12 04:40:00|63716.6|63706.6|63717.5|63707.5|63723.1|63708.3|63716.1|63701.5|197
1641962700000|2022-01-12 04:45:00|63718.6|63708.6|63716.3|63706.3|63718.7|63708.7|63716.1|63706.1|204
1641963000000|2022-01-12 04:50:00|63716.4|63706.4|63718.6|63708.6|63719.4|63709.4|63715.3|63705.3|236
1641963300000|2022-01-12 04:55:00|63718.9|63708.9|63717.8|63707.8|63719|63709|63714|63704|285
1641963600000|2022-01-12 05:00:00|63718.1|63708.1|63718|63708|63720|63710|63717.6|63707.6|393
1641963900000|2022-01-12 05:05:00|63717.3|63707.3|63716.4|63706.4|63717.4|63707.4|63715.7|63705.7|240
1641964200000|2022-01-12 05:10:00|63716.3|63706.3|63713.5|63703.5|63716.7|63706.7|63712.5|63702.5|236
1641964500000|2022-01-12 05:15:00|63713.6|63703.6|63713.6|63703.6|63716|63706|63713.5|63703.5|257
1641964800000|2022-01-12 05:20:00|63713.7|63703.7|63717.9|63707.9|63724.8|63709.7|63713.2|63703.2|232
1641965100000|2022-01-12 05:25:00|63717.8|63707.8|63721.7|63701.7|63722|63707.9|63716.5|63701.5|190
1641965400000|2022-01-12 05:30:00|63721.8|63701.8|63711|63701|63721.8|63706.2|63708.8|63698.8|295
1641965700000|2022-01-12 05:35:00|63710.8|63700.8|63708.1|63698.1|63711.6|63701.6|63705.6|63695.6|414
1641966000000|2022-01-12 05:40:00|63708|63698|63714|63694|63716.4|63702.3|63704.2|63690.9|484
1641966300000|2022-01-12 05:45:00|63714.2|63694.2|63714.6|63694.6|63719.2|63703.5|63706.6|63692.7|496
1641966600000|2022-01-12 05:50:00|63714.4|63694.4|63717|63697|63719.9|63704.4|63709.7|63694.4|565
1641966900000|2022-01-12 05:55:00|63717.4|63697.4|63708.4|63698.4|63717.6|63703|63708.1|63696.8|397
1641967200000|2022-01-12 06:00:00|63708.6|63698.6|63705.1|63695.1|63708.6|63698.6|63704.2|63694.2|388
1641967500000|2022-01-12 06:05:00|63705|63695|63704.7|63694.7|63706.8|63696.8|63704.6|63694.6|316
1641967800000|2022-01-12 06:10:00|63704.8|63694.8|63705.5|63695.5|63706.3|63696.3|63703|63693|285
1641968100000|2022-01-12 06:15:00|63705.6|63695.6|63705.1|63695.1|63708|63698|63704.9|63694.9|295
1641968400000|2022-01-12 06:20:00|63705|63695|63700.8|63690.8|63705.2|63695.2|63697.5|63687.5|329
1641968700000|2022-01-12 06:25:00|63700.9|63690.9|63711.7|63701.7|63716.1|63702.5|63700.4|63690.4|448
1641969000000|2022-01-12 06:30:00|63711.5|63701.5|63709.8|63699.8|63713.4|63703.4|63709.7|63699.7|329
1641969300000|2022-01-12 06:35:00|63709.9|63699.9|63710.9|63700.9|63712.7|63702.7|63707.1|63697.1|486
1641969600000|2022-01-12 06:40:00|63711.2|63701.2|63708.5|63698.5|63713.5|63703.5|63706.7|63696.7|469
1641969900000|2022-01-12 06:45:00|63708.7|63698.7|63712.4|63702.4|63714.4|63704.4|63708.2|63698.2|413
1641970200000|2022-01-12 06:50:00|63712.5|63702.5|63707.8|63697.8|63713.2|63703.2|63707.4|63697.4|417
1641970500000|2022-01-12 06:55:00|63707.9|63697.9|63707.1|63697.1|63712|63702|63706.8|63696.8|537
1641970800000|2022-01-12 07:00:00|63708|63698|63703.9|63693.9|63710.1|63700.1|63698.7|63688.7|431
1641971100000|2022-01-12 07:05:00|63703.8|63693.8|63693.8|63683.8|63704.4|63694.4|63689.8|63679.8|427
1641971400000|2022-01-12 07:10:00|63694|63684|63688.7|63678.7|63694.4|63684|63687.5|63673.6|489
1641971700000|2022-01-12 07:15:00|63688.8|63678.8|63691.6|63681.6|63692.8|63682.8|63685.2|63675.2|438
1641972000000|2022-01-12 07:20:00|63692.1|63682.1|63695.5|63685.5|63696|63686|63687.9|63677.9|553
1641972300000|2022-01-12 07:25:00|63695.4|63685.4|63699.9|63689.9|63705.1|63695.1|63695.4|63685.4|551
1641972600000|2022-01-12 07:30:00|63700|63690|63694.5|63684.5|63704|63694|63694.2|63684.2|361
1641972900000|2022-01-12 07:35:00|63693.9|63683.9|63689.9|63679.9|63702.1|63687.8|63689.4|63679.4|446
1641973200000|2022-01-12 07:40:00|63689.8|63679.8|63695.1|63685.1|63695.4|63685.4|63688.8|63678.8|266
1641973500000|2022-01-12 07:45:00|63695.4|63685.4|63696.4|63686.4|63701.5|63690|63694.3|63681.5|417
1641973800000|2022-01-12 07:50:00|63696.3|63686.3|63707.1|63697.1|63709.6|63699.6|63694.4|63684.4|435
1641974100000|2022-01-12 07:55:00|63707.2|63697.2|63704.7|63694.7|63709.3|63699.3|63700.6|63690.6|472
1641974400000|2022-01-12 08:00:00|63704.6|63694.6|63701.4|63691.4|63708.5|63698.5|63701.3|63691.3|465
1641974700000|2022-01-12 08:05:00|63701.5|63691.5|63704.8|63694.8|63707.9|63697.9|63699.2|63689.2|296
1641975000000|2022-01-12 08:10:00|63704.7|63694.7|63704.8|63694.8|63706|63695.4|63697|63686|429
1641975300000|2022-01-12 08:15:00|63704.4|63694.4|63705.6|63695.6|63706.2|63696.2|63700.6|63690.6|322
1641975600000|2022-01-12 08:20:00|63705.7|63695.7|63711.9|63701.9|63712.8|63702.8|63705.4|63695.4|433
1641975900000|2022-01-12 08:25:00|63711.4|63701.4|63716.5|63706.5|63722.4|63712.4|63708.9|63698.9|489
1641976200000|2022-01-12 08:30:00|63716.4|63706.4|63707.6|63697.6|63722.1|63707.9|63707.2|63697.2|437
1641976500000|2022-01-12 08:35:00|63707.7|63697.7|63702.8|63692.8|63712.2|63702.2|63699.1|63687.9|408
1641976800000|2022-01-12 08:40:00|63702.9|63692.9|63715.2|63705.2|63715.4|63705.4|63702.6|63692.6|443
1641977100000|2022-01-12 08:45:00|63715.1|63705.1|63714.5|63704.5|63723.7|63710.1|63712.2|63702.2|433
1641977400000|2022-01-12 08:50:00|63714|63704|63711|63701|63719.6|63706.3|63703.8|63690.4|474
1641977700000|2022-01-12 08:55:00|63710.8|63700.8|63707.1|63697.1|63710.9|63700.9|63702.6|63692.6|485
1641978000000|2022-01-12 09:00:00|63707|63697|63702.2|63692.2|63709.2|63699.2|63701.4|63691.4|399
1641978300000|2022-01-12 09:05:00|63702.1|63692.1|63709|63699|63714.4|63699.5|63701.5|63687.6|378
1641978600000|2022-01-12 09:10:00|63709.4|63699.4|63708.9|63698.9|63718.7|63703.8|63707.6|63694.4|355
1641978900000|2022-01-12 09:15:00|63708.8|63698.8|63704.9|63694.9|63709.9|63699.9|63703.6|63693.6|298
1641979200000|2022-01-12 09:20:00|63705|63695|63702|63692|63707.4|63696.7|63698.7|63687.4|385
1641979500000|2022-01-12 09:25:00|63701.7|63691.7|63707.1|63697.1|63710.1|63700.1|63698.7|63688.7|361
1641979800000|2022-01-12 09:30:00|63707.2|63697.2|63712|63702|63716.5|63706.5|63706.3|63696.3|377
1641980100000|2022-01-12 09:35:00|63711.4|63701.4|63707.7|63697.7|63712.1|63702.1|63707.6|63697.6|259
1641980400000|2022-01-12 09:40:00|63707.8|63697.8|63709.1|63699.1|63709.7|63699.7|63706|63696|196
1641980700000|2022-01-12 09:45:00|63709.4|63699.4|63706.1|63696.1|63713.6|63703.6|63705.3|63695.3|260
1641981000000|2022-01-12 09:50:00|63706.2|63696.2|63711.2|63701.2|63712.7|63702.7|63704.5|63694.5|223
1641981300000|2022-01-12 09:55:00|63711.1|63701.1|63725.1|63705.1|63728.5|63713.6|63709.5|63692.8|447
1641981600000|2022-01-12 10:00:00|63724.9|63704.9|63714.7|63704.7|63729.8|63715.1|63714.4|63699.9|376
1641981900000|2022-01-12 10:05:00|63714.6|63704.6|63717.7|63707.7|63724|63709.1|63709.5|63699.3|274
1641982200000|2022-01-12 10:10:00|63717.8|63707.8|63722.7|63712.7|63729.9|63716.1|63717.5|63707.3|287
1641982500000|2022-01-12 10:15:00|63722.8|63712.8|63725.2|63715.2|63726|63716|63721.7|63711.7|224
1641982800000|2022-01-12 10:20:00|63725.1|63715.1|63722.9|63712.9|63726.3|63716.3|63722.7|63712.7|257
1641983100000|2022-01-12 10:25:00|63723|63713|63722|63712|63727.6|63713.3|63717.4|63707.3|273
1641983400000|2022-01-12 10:30:00|63722.1|63712.1|63718.7|63708.7|63722.6|63712.6|63713.2|63703.2|360
1641983700000|2022-01-12 10:35:00|63718.6|63708.6|63722.5|63712.5|63723.6|63713.6|63715.3|63705.3|260
1641984000000|2022-01-12 10:40:00|63722.6|63712.6|63723.4|63713.4|63724.1|63714.1|63720.2|63710.2|271
1641984300000|2022-01-12 10:45:00|63723.5|63713.5|63723.4|63713.4|63724.5|63714.5|63721.5|63711.5|339
1641984600000|2022-01-12 10:50:00|63723.6|63713.6|63723.7|63713.7|63725|63715|63723.2|63713.2|305
1641984900000|2022-01-12 10:55:00|63723.8|63713.8|63726.7|63716.7|63727.2|63717.2|63723.3|63713.3|262
1641985200000|2022-01-12 11:00:00|63727|63717|63724.9|63714.9|63727.1|63717.1|63724.2|63714.2|231
1641985500000|2022-01-12 11:05:00|63724.7|63714.7|63724.5|63714.5|63725.1|63715.1|63724.1|63714.1|196
1641985800000|2022-01-12 11:10:00|63724.4|63714.4|63722|63712|63724.6|63714.6|63719.6|63709.6|266
1641986100000|2022-01-12 11:15:00|63721.8|63711.8|63724|63714|63728.6|63714.5|63720.8|63708.5|305
1641986400000|2022-01-12 11:20:00|63724.1|63714.1|63726|63716|63726.2|63716.2|63723.9|63713.9|251
1641986700000|2022-01-12 11:25:00|63726.1|63716.1|63724.7|63714.7|63726.2|63716.2|63723.8|63713.8|249
1641987000000|2022-01-12 11:30:00|63724.6|63714.6|63722.4|63712.4|63726.8|63716.8|63721.7|63711.7|233
1641987300000|2022-01-12 11:35:00|63722.5|63712.5|63725.2|63715.2|63725.7|63715.7|63722.4|63712.4|192
1641987600000|2022-01-12 11:40:00|63725.3|63715.3|63725.2|63715.2|63725.7|63715.7|63724.7|63714.7|255
1641987900000|2022-01-12 11:45:00|63725.3|63715.3|63723.9|63713.9|63729.1|63716.1|63723.4|63708.5|283
1641988200000|2022-01-12 11:50:00|63723.8|63713.8|63724.1|63714.1|63724.1|63714.1|63722.9|63712.9|189
1641988500000|2022-01-12 11:55:00|63723.9|63713.9|63722.7|63712.7|63729|63714.2|63722.4|63707.5|247
1641988800000|2022-01-12 12:00:00|63722.8|63712.8|63722.2|63712.2|63723.3|63713.3|63721.5|63711.5|291
1641989100000|2022-01-12 12:05:00|63722.3|63712.3|63721.8|63711.8|63729.3|63715.1|63721.1|63708.8|261
1641989400000|2022-01-12 12:10:00|63721.6|63711.6|63721.4|63711.4|63722|63712|63720.6|63710.6|254
1641989700000|2022-01-12 12:15:00|63721.5|63711.5|63722.8|63712.8|63728.3|63713.6|63720.5|63708.2|267
1641990000000|2022-01-12 12:20:00|63723.1|63713.1|63723|63713|63729|63715.3|63722.6|63708.3|292
1641990300000|2022-01-12 12:25:00|63723.3|63713.3|63723.5|63713.5|63729.7|63715.3|63722.5|63709|335
1641990600000|2022-01-12 12:30:00|63723.4|63713.4|63722.9|63712.9|63729.5|63714.5|63722.5|63708.8|326
1641990900000|2022-01-12 12:35:00|63722.7|63712.7|63723.2|63713.2|63724.3|63714.3|63720|63710|285
1641991200000|2022-01-12 12:40:00|63723.3|63713.3|63721.9|63711.9|63724|63714|63721.6|63711.6|251
1641991500000|2022-01-12 12:45:00|63721.8|63711.8|63722.5|63712.5|63724|63714|63721.6|63711.6|338
1641991800000|2022-01-12 12:50:00|63722.8|63712.8|63722.4|63712.4|63722.9|63712.9|63721.8|63711.8|283
1641992100000|2022-01-12 12:55:00|63722.3|63712.3|63720.9|63710.9|63727|63712.7|63720.5|63706.8|363
1641992400000|2022-01-12 13:00:00|63721.1|63711.1|63719.5|63709.5|63721.3|63711.3|63718.8|63708.8|559
1641992700000|2022-01-12 13:05:00|63719.4|63709.4|63721.9|63711.9|63725.1|63715.1|63717.5|63707.5|552
1641993000000|2022-01-12 13:10:00|63722|63712|63718.7|63708.7|63730.1|63715|63718.3|63703.7|564
1641993300000|2022-01-12 13:15:00|63718.6|63708.6|63714.8|63704.8|63723.7|63708.9|63713.1|63698.1|431
1641993600000|2022-01-12 13:20:00|63714.4|63704.4|63718.7|63708.7|63724.5|63710.7|63708.4|63696.6|611
1641993900000|2022-01-12 13:25:00|63719|63709|63720.4|63700.4|63727|63710.8|63712.7|63697.6|656
1641994200000|2022-01-12 13:30:00|63720.7|63700.7|63715.2|63695.2|63729.5|63713.6|63709.7|63693.2|799
1641994500000|2022-01-12 13:35:00|63715.4|63695.4|63680.1|63670.1|63715.5|63699.9|63678.7|63664.6|874
1641994800000|2022-01-12 13:40:00|63680.2|63670.2|63683|63673|63692.9|63676.9|63660.6|63647.8|906
1641995100000|2022-01-12 13:45:00|63682.6|63672.6|63689.1|63679.1|63699.2|63687|63680.8|63667.3|869
1641995400000|2022-01-12 13:50:00|63689.4|63679.4|63679.4|63669.4|63692.6|63679.8|63677.4|63662.4|765
1641995700000|2022-01-12 13:55:00|63679.5|63669.5|63673.3|63663.3|63684.9|63674|63667.8|63655.3|684
1641996000000|2022-01-12 14:00:00|63673.4|63663.4|63672.5|63662.5|63682.5|63672.5|63670.7|63656.2|721
1641996300000|2022-01-12 14:05:00|63672.6|63662.6|63666.6|63656.6|63684.4|63674.4|63665.8|63655.8|579
1641996600000|2022-01-12 14:10:00|63667.1|63657.1|63683.6|63673.6|63685.8|63675.8|63665.3|63655.3|663
1641996900000|2022-01-12 14:15:00|63683.4|63673.4|63682.3|63672.3|63693.7|63681.6|63677.1|63667.1|776
1641997200000|2022-01-12 14:20:00|63682.2|63672.2|63659.2|63649.2|63682.2|63672.2|63656.2|63646.2|786
1641997500000|2022-01-12 14:25:00|63659.3|63649.3|63639.9|63629.9|63662|63652|63639.4|63621.1|810
1641997800000|2022-01-12 14:30:00|63639.7|63629.7|63638.8|63628.8|63644.1|63630.1|63633.1|63622.6|667
1641998100000|2022-01-12 14:35:00|63637.4|63627.4|63633.5|63623.5|63646.6|63636.6|63631.9|63619.2|633
1641998400000|2022-01-12 14:40:00|63633.7|63623.7|63641.7|63621.7|63642.2|63630.7|63632|63620.6|748
1641998700000|2022-01-12 14:45:00|63636.2|63626.2|63636.9|63626.9|63645.1|63633.3|63633.9|63620.1|764
1641999000000|2022-01-12 14:50:00|63636.5|63626.5|63626.8|63616.8|63647.1|63632|63626|63616|684
1641999300000|2022-01-12 14:55:00|63626.7|63616.7|63628.7|63618.7|63633.3|63623.3|63620.5|63610.5|674
1641999600000|2022-01-12 15:00:00|63628.8|63618.8|63622.4|63612.4|63633|63619.5|63618.5|63608.5|641
1641999900000|2022-01-12 15:05:00|63622.5|63612.5|63640.9|63630.9|63644.9|63632.7|63622.3|63612.3|576
1642000200000|2022-01-12 15:10:00|63640.5|63630.5|63636.8|63626.8|63645.3|63632.1|63633|63621.2|580
1642000500000|2022-01-12 15:15:00|63636.7|63626.7|63633.1|63623.1|63641.2|63631.2|63632.9|63622.9|533
1642000800000|2022-01-12 15:20:00|63633.5|63623.5|63627.7|63617.7|63637.4|63624.3|63626.7|63613.8|591
1642001100000|2022-01-12 15:25:00|63627.6|63617.6|63642.6|63632.6|63647.8|63633.4|63625.9|63611.7|673
1642001400000|2022-01-12 15:30:00|63642.4|63632.4|63650.4|63640.4|63659.5|63644.9|63641.4|63627.4|677
1642001700000|2022-01-12 15:35:00|63650.5|63640.5|63649|63639|63658|63643.2|63646.8|63632.8|521
1642002000000|2022-01-12 15:40:00|63648.9|63638.9|63652.6|63642.6|63659.5|63645|63647.2|63636|605
1642002300000|2022-01-12 15:45:00|63651.7|63641.7|63646|63636|63652.5|63641.9|63641.5|63629.8|597
1642002600000|2022-01-12 15:50:00|63645.3|63635.3|63641.1|63631.1|63652.7|63637.8|63640.2|63626.8|627
1642002900000|2022-01-12 15:55:00|63640.8|63630.8|63634.4|63624.4|63645|63635|63629.9|63619.9|638
1642003200000|2022-01-12 16:00:00|63634|63624|63634.7|63624.7|63636.2|63625.3|63624.2|63610.5|577
1642003500000|2022-01-12 16:05:00|63634.5|63624.5|63637.2|63627.2|63642.9|63632.1|63632.3|63622.3|598
1642003800000|2022-01-12 16:10:00|63636.4|63626.4|63643|63633|63645.4|63633|63634.1|63623.3|462
1642004100000|2022-01-12 16:15:00|63642.7|63632.7|63643.9|63633.9|63646.6|63636.6|63639.4|63629.4|577
1642004400000|2022-01-12 16:20:00|63644|63634|63640|63630|63648|63638|63639.4|63626.2|619
1642004700000|2022-01-12 16:25:00|63640.2|63630.2|63626.6|63616.6|63643.5|63630.7|63625.4|63615.4|680
1642005000000|2022-01-12 16:30:00|63626.5|63616.5|63623.1|63613.1|63628.1|63618.1|63620.8|63610.8|510
1642005300000|2022-01-12 16:35:00|63622.8|63612.8|63619.9|63609.9|63624.3|63614.3|63619|63609|524
1642005600000|2022-01-12 16:40:00|63619.7|63609.7|63619.5|63609.5|63620.7|63610.7|63613.6|63603.6|503
1642005900000|2022-01-12 16:45:00|63619.4|63609.4|63616.2|63606.2|63622.8|63609.9|63610.6|63600.6|525
1642006200000|2022-01-12 16:50:00|63616.3|63606.3|63613.5|63603.5|63618.8|63608.8|63613.3|63603.3|448
1642006500000|2022-01-12 16:55:00|63613.4|63603.4|63611|63601|63614.1|63604.1|63609.5|63599.5|370
1642006800000|2022-01-12 17:00:00|63610.6|63600.6|63611|63601|63613.7|63603.7|63609.8|63599.8|325
1642007100000|2022-01-12 17:05:00|63610.9|63600.9|63615.6|63605.6|63618.9|63608.9|63610.9|63598.2|389
1642007400000|2022-01-12 17:10:00|63615.5|63605.5|63614.7|63604.7|63620.4|63610.4|63611.7|63601.7|409
1642007700000|2022-01-12 17:15:00|63614.6|63604.6|63611.9|63601.9|63621.4|63606|63611.5|63598.3|361
1642008000000|2022-01-12 17:20:00|63612|63602|63612.2|63602.2|63616.8|63603.6|63610.1|63596.6|304
1642008300000|2022-01-12 17:25:00|63612.3|63602.3|63616.7|63606.7|63621.5|63611.5|63612|63602|348
1642008600000|2022-01-12 17:30:00|63616.1|63606.1|63622.4|63612.4|63623.9|63613.8|63614.6|63600.1|354
1642008900000|2022-01-12 17:35:00|63622.3|63612.3|63624.3|63604.3|63628.1|63615.1|63616.8|63601.8|381
1642009200000|2022-01-12 17:40:00|63624.4|63604.4|63619.1|63609.1|63626.1|63610.9|63616.8|63601.9|298
1642009500000|2022-01-12 17:45:00|63619|63609|63620.2|63610.2|63628.2|63613.4|63618.9|63604.6|255
1642009800000|2022-01-12 17:50:00|63625.4|63605.4|63616.5|63606.5|63626|63611.2|63616.5|63602.1|297
1642010100000|2022-01-12 17:55:00|63616.8|63606.8|63619.4|63609.4|63624.3|63609.9|63614.1|63599.7|400
1642010400000|2022-01-12 18:00:00|63619.5|63609.5|63621.1|63611.1|63629.6|63614.2|63617.1|63602.8|365
1642010700000|2022-01-12 18:05:00|63621|63611|63618.1|63608.1|63627.8|63612.6|63618|63605.3|259
1642011000000|2022-01-12 18:10:00|63618.2|63608.2|63621.8|63601.8|63622.6|63608.2|63613.3|63598.7|335
1642011300000|2022-01-12 18:15:00|63616.6|63606.6|63616.5|63606.5|63622.3|63607.4|63615.4|63600.8|277
1642011600000|2022-01-12 18:20:00|63616.4|63606.4|63616|63606|63623|63609|63615.4|63601.1|287
1642011900000|2022-01-12 18:25:00|63616.1|63606.1|63614|63604|63620.6|63606.2|63612.2|63600.6|328
1642012200000|2022-01-12 18:30:00|63614.1|63604.1|63618.3|63608.3|63620.1|63610.1|63613.5|63603.5|292
1642012500000|2022-01-12 18:35:00|63618.1|63608.1|63625.5|63615.5|63633.1|63619|63618|63607.8|289
1642012800000|2022-01-12 18:40:00|63625.3|63615.3|63638.3|63628.3|63643.2|63628.3|63624|63609.6|270
1642013100000|2022-01-12 18:45:00|63638|63628|63630.6|63620.6|63639.3|63629.3|63627.8|63612.9|366
1642013400000|2022-01-12 18:50:00|63630.9|63620.9|63635|63625|63640.9|63626.5|63629.2|63614.3|419
1642013700000|2022-01-12 18:55:00|63634.9|63624.9|63648.9|63628.9|63648.9|63634|63632.6|63617.7|373
1642014000000|2022-01-12 19:00:00|63649|63629|63629.4|63609.4|63649.2|63632.6|63625.6|63609.4|394
1642014300000|2022-01-12 19:05:00|63629.8|63609.8|63622.5|63612.5|63629.9|63614.3|63622.1|63606.7|291
1642014600000|2022-01-12 19:10:00|63622.6|63612.6|63627.1|63607.1|63630.5|63616|63619.5|63604.1|274
1642014900000|2022-01-12 19:15:00|63626.7|63606.7|63620.6|63610.6|63627|63612.7|63620.3|63605.3|263
1642015200000|2022-01-12 19:20:00|63620.7|63610.7|63621.9|63611.9|63626.6|63611.9|63620.2|63605.1|163
1642015500000|2022-01-12 19:25:00|63622.1|63612.1|63627.4|63617.4|63627.5|63617.5|63619.4|63607|241
1642015800000|2022-01-12 19:30:00|63627.5|63617.5|63624.1|63614.1|63630.2|63617.9|63623.9|63608.9|316
1642016100000|2022-01-12 19:35:00|63624|63614|63632.5|63612.5|63638.4|63624.7|63624|63611.7|319
1642016400000|2022-01-12 19:40:00|63632.7|63612.7|63635.3|63615.3|63637|63622.6|63625.6|63612.7|349
1642016700000|2022-01-12 19:45:00|63635.2|63615.2|63628.2|63618.2|63635.2|63620.2|63627.6|63612.8|264
1642017000000|2022-01-12 19:50:00|63628.1|63618.1|63629.9|63609.9|63630.8|63618.1|63624.4|63609.3|267
1642017300000|2022-01-12 19:55:00|63629.8|63609.8|63618.8|63598.8|63630.1|63612.9|63613.9|63598.7|426
1642017600000|2022-01-12 20:00:00|63618.5|63598.5|63624.7|63604.7|63630.3|63611.7|63612.2|63596.6|484
1642017900000|2022-01-12 20:05:00|63624.6|63604.6|63622.9|63602.9|63627.2|63611.4|63614.5|63599.2|388
1642018200000|2022-01-12 20:10:00|63618.1|63608.1|63612.3|63602.3|63623.2|63608.3|63611.6|63596.5|257
1642018500000|2022-01-12 20:15:00|63612.2|63602.2|63617.4|63597.4|63623.6|63606.1|63611.5|63597|298
1642018800000|2022-01-12 20:20:00|63617.3|63597.3|63621.3|63601.3|63621.8|63603|63611.8|63596.4|261
1642019100000|2022-01-12 20:25:00|63621.4|63601.4|63623.6|63603.6|63635.2|63615.2|63616|63600.8|315
1642019400000|2022-01-12 20:30:00|63623.3|63603.3|63624.9|63604.9|63624.9|63609.9|63619.6|63601.1|246
1642019700000|2022-01-12 20:35:00|63624.8|63604.8|63616.8|63596.8|63624.9|63604.9|63611.1|63595.7|414
1642020000000|2022-01-12 20:40:00|63616.9|63596.9|63616.5|63596.5|63620.3|63602.4|63611.6|63596.1|316
1642020300000|2022-01-12 20:45:00|63616.4|63596.4|63616.6|63596.6|63617.1|63601.8|63611|63595.9|254
1642020600000|2022-01-12 20:50:00|63616.7|63596.7|63616.6|63596.6|63617.2|63601.8|63611.6|63595.8|242
1642020900000|2022-01-12 20:55:00|63616.5|63596.5|63630.5|63610.5|63632.8|63612.8|63611.3|63595|418
1642021200000|2022-01-12 21:00:00|63630.1|63610.1|63629.1|63609.1|63631.7|63611.7|63627.1|63607.1|239
1642021500000|2022-01-12 21:05:00|63629.2|63609.2|63619.5|63599.5|63630.2|63610.2|63619.1|63599.1|215
1642021800000|2022-01-12 21:10:00|63619.1|63599.1|63616.4|63596.4|63620.2|63600.2|63614.9|63594.9|222
1642022100000|2022-01-12 21:15:00|63616.8|63596.8|63615.3|63595.3|63616.9|63596.9|63614.3|63594.3|329
1642022400000|2022-01-12 21:20:00|63614.9|63594.9|63614.6|63594.6|63615.5|63595.5|63614.2|63594.2|211
1642022700000|2022-01-12 21:25:00|63614.8|63594.8|63625.1|63605.1|63626.3|63606.3|63614.1|63594.1|243
1642023000000|2022-01-12 21:30:00|63624.9|63604.9|63627.9|63607.9|63628.4|63608.4|63623.7|63603.7|266
1642023300000|2022-01-12 21:35:00|63627.8|63607.8|63630.7|63610.7|63630.9|63610.9|63622.5|63602.5|222
1642023600000|2022-01-12 21:40:00|63630.5|63610.5|63629|63609|63631.5|63614.6|63623.7|63607.7|147
1642023900000|2022-01-12 21:45:00|63628.7|63608.7|63626.9|63606.9|63632.6|63612.6|63624.4|63604.4|262
1642024200000|2022-01-12 21:50:00|63626.5|63606.5|63627.3|63607.3|63631.2|63611.2|63626.1|63606.1|399
1642024500000|2022-01-12 21:55:00|63628.1|63608.1|63641.8|63602.3|63642|63610.7|63625.2|63602|370
1642024800000|2022-01-12 22:00:00|63643.4|63603.2|63654.7|63603.4|63654.8|63607.9|63643.2|63599.5|72
1642025100000|2022-01-12 22:05:00|63652.3|63602.9|63669.3|63613.3|63670.4|63621.1|63641.1|63601.8|110
1642025400000|2022-01-12 22:10:00|63673.9|63607.9|63646.6|63593|63681.7|63611.7|63643.2|63572.9|313
1642025700000|2022-01-12 22:15:00|63645.8|63592.4|63638.7|63603.8|63646.7|63613.1|63629.9|63590.5|292
1642026000000|2022-01-12 22:20:00|63636.7|63604.8|63632.8|63612.8|63640.5|63614.3|63629.4|63601.1|152
1642026300000|2022-01-12 22:25:00|63633.1|63613.1|63638|63605.1|63642.6|63614.8|63631|63604.2|134
1642026600000|2022-01-12 22:30:00|63631.9|63611.9|63631.3|63611.3|63637.9|63614.6|63630|63604.3|152
1642026900000|2022-01-12 22:35:00|63631.4|63611.4|63630.8|63610.8|63637.2|63612.2|63629.7|63604.7|119
1642027200000|2022-01-12 22:40:00|63630.7|63610.7|63631.4|63611.4|63633.9|63613.9|63629.9|63609.9|128
1642027500000|2022-01-12 22:45:00|63631.5|63611.5|63631.6|63611.6|63637|63613.1|63629.7|63604.7|87
1642027800000|2022-01-12 22:50:00|63629.5|63609.5|63635.5|63602.8|63641.4|63613.1|63629.5|63600.6|186
1642028100000|2022-01-12 22:55:00|63635.9|63604.5|63635.3|63615.3|63641|63616.9|63630|63600.9|410
1642028400000|2022-01-12 23:00:00|63635.2|63615.2|63633.2|63613.2|63636.4|63616.4|63631.7|63611.7|250
1642028700000|2022-01-12 23:05:00|63633|63613|63636.1|63616.1|63639.9|63619.9|63631.2|63611.2|387
1642029000000|2022-01-12 23:10:00|63636.2|63616.2|63638.3|63618.3|63639.4|63619.4|63636|63616|254
1642029300000|2022-01-12 23:15:00|63638.8|63618.8|63636.3|63616.3|63639.2|63619.2|63635.3|63615.3|224
1642029600000|2022-01-12 23:20:00|63636.5|63616.5|63636.8|63616.8|63638.2|63618.2|63634.1|63614.1|517
1642029900000|2022-01-12 23:25:00|63636.6|63616.6|63635.9|63615.9|63638.4|63618.4|63635.1|63615.1|711
1642030200000|2022-01-12 23:30:00|63636.7|63616.7|63636.1|63616.1|63638.8|63618.8|63634.5|63614.5|556
1642030500000|2022-01-12 23:35:00|63637|63617|63637|63617|63639.3|63619.3|63635.2|63615.2|524
1642030800000|2022-01-12 23:40:00|63636.3|63616.3|63636.8|63616.8|63638.5|63618.5|63634.7|63614.7|174
1642031100000|2022-01-12 23:45:00|63636.1|63616.1|63642.9|63622.9|63655.7|63635.7|63635.4|63615.4|352
1642031400000|2022-01-12 23:50:00|63642.6|63622.6|63643.8|63623.8|63646.3|63626.3|63641.6|63621.6|311
1642031700000|2022-01-12 23:55:00|63643.9|63623.9|63642|63622|63645.1|63625.1|63640.3|63620.3|384
1642032000000|2022-01-13 00:00:00|63642.2|63622.2|63645.3|63625.3|63646.3|63626.3|63641.6|63621.6|395
1642032300000|2022-01-13 00:05:00|63645.4|63625.4|63641.1|63621.1|63646.2|63627.2|63636.7|63618.6|321
1642032600000|2022-01-13 00:10:00|63641|63621|63650.8|63630.8|63653.1|63633.1|63636.2|63618.9|334
1642032900000|2022-01-13 00:15:00|63650.3|63630.3|63650.9|63630.9|63656|63636|63643.2|63626.7|416
1642033200000|2022-01-13 00:20:00|63651|63631|63649.7|63629.7|63651.9|63635.3|63644.5|63627.6|330
1642033500000|2022-01-13 00:25:00|63649.4|63629.4|63649.4|63629.4|63652.8|63636.1|63643.1|63628|279
1642033800000|2022-01-13 00:30:00|63650.2|63630.2|63640.7|63620.7|63650.2|63634.7|63635.1|63617.2|345
1642034100000|2022-01-13 00:35:00|63640.8|63620.8|63634.2|63614.2|63643.2|63628.1|63629.1|63612.3|359
1642034400000|2022-01-13 00:40:00|63634.1|63614.1|63627.8|63617.8|63638.8|63619.3|63626|63610.7|328
1642034700000|2022-01-13 00:45:00|63627.9|63617.9|63625.6|63605.6|63632.6|63617.9|63619.6|63599.6|479
1642035000000|2022-01-13 00:50:00|63625.5|63605.5|63627|63607|63629.1|63613.3|63620.5|63604.5|402
1642035300000|2022-01-13 00:55:00|63627.1|63607.1|63622.3|63612.3|63629.4|63613.2|63621.5|63606.1|313
1642035600000|2022-01-13 01:00:00|63622.2|63612.2|63626.2|63616.2|63635.3|63619.9|63622.2|63606.9|597
1642035900000|2022-01-13 01:05:00|63626.3|63616.3|63637.4|63627.4|63641.6|63627.8|63626|63610.7|471
1642036200000|2022-01-13 01:10:00|63637.2|63627.2|63643|63623|63645.8|63628.8|63629.5|63612|498
1642036500000|2022-01-13 01:15:00|63642.9|63622.9|63642.6|63632.6|63654.6|63635.2|63641.1|63621.2|586
1642036800000|2022-01-13 01:20:00|63642.2|63632.2|63632.1|63612.1|63645.5|63632.7|63628.8|63611.7|560
1642037100000|2022-01-13 01:25:00|63632|63612|63641.2|63621.2|63642.5|63625|63627.6|63611.3|512
1642037400000|2022-01-13 01:30:00|63641.3|63621.3|63635.1|63625.1|63644.3|63631.8|63632.2|63616.9|710
1642037700000|2022-01-13 01:35:00|63635.2|63625.2|63641.2|63631.2|63645.8|63631.5|63633.1|63620.1|587
1642038000000|2022-01-13 01:40:00|63641.3|63631.3|63636.5|63626.5|63650.2|63639.9|63636.3|63626.3|555
1642038300000|2022-01-13 01:45:00|63636.7|63626.7|63643.5|63633.5|63648.4|63638.2|63635.6|63625.6|530
1642038600000|2022-01-13 01:50:00|63643.7|63633.7|63651.1|63641.1|63656.3|63641.3|63642|63627.8|550
1642038900000|2022-01-13 01:55:00|63650.9|63640.9|63652.9|63632.9|63653.7|63643.7|63644.3|63631.5|515
1642039200000|2022-01-13 02:00:00|63653.1|63633.1|63644|63634|63654.2|63639.5|63640.6|63626|619
1642039500000|2022-01-13 02:05:00|63643.8|63633.8|63641.1|63631.1|63646.3|63636.3|63640.4|63630.4|528
1642039800000|2022-01-13 02:10:00|63641|63631|63637.9|63627.9|63644.9|63631.3|63636.3|63622.4|451
1642040100000|2022-01-13 02:15:00|63637.8|63627.8|63632|63622|63641.7|63631|63631.6|63621.2|478
1642040400000|2022-01-13 02:20:00|63632.4|63622.4|63638.8|63628.8|63642.3|63632.3|63631.9|63621.9|472
1642040700000|2022-01-13 02:25:00|63638.9|63628.9|63641|63631|63642.9|63632.4|63636.2|63622.7|409
1642041000000|2022-01-13 02:30:00|63640.8|63630.8|63642.5|63632.5|63644.8|63634.8|63639.2|63629.2|401
1642041300000|2022-01-13 02:35:00|63642.4|63632.4|63644.1|63624.1|63656.5|63639.7|63638.6|63623.6|467
1642041600000|2022-01-13 02:40:00|63644|63624|63636.2|63626.2|63644.1|63632.2|63630.5|63620.1|501
1642041900000|2022-01-13 02:45:00|63636.1|63626.1|63635.9|63625.9|63638.7|63628.7|63631.3|63621.3|433
1642042200000|2022-01-13 02:50:00|63635.8|63625.8|63638.5|63628.5|63639|63629|63634.7|63624.7|294
1642042500000|2022-01-13 02:55:00|63638.3|63628.3|63641.1|63631.1|63644.3|63634.3|63634.4|63624.4|465
1642042800000|2022-01-13 03:00:00|63641.3|63631.3|63643.6|63633.6|63645.1|63635.1|63639.7|63629.7|400
1642043100000|2022-01-13 03:05:00|63643.5|63633.5|63651.8|63641.8|63655.7|63643.5|63642|63628.5|484
1642043400000|2022-01-13 03:10:00|63652.2|63642.2|63660.4|63650.4|63669|63654.9|63649.9|63639.9|518
1642043700000|2022-01-13 03:15:00|63660.5|63650.5|63660.7|63650.7|63669.7|63659.7|63660.4|63650.4|460
1642044000000|2022-01-13 03:20:00|63660.6|63650.6|63657.9|63647.9|63662.8|63652.8|63650.5|63635.4|435
1642044300000|2022-01-13 03:25:00|63657.4|63647.4|63659|63649|63663.2|63652.4|63654.6|63642.6|462
1642044600000|2022-01-13 03:30:00|63658.8|63648.8|63655|63645|63662.6|63650|63654.1|63642.6|404
1642044900000|2022-01-13 03:35:00|63654.9|63644.9|63659.9|63649.9|63660.3|63650.2|63654.3|63639.5|340
1642045200000|2022-01-13 03:40:00|63660|63650|63673.5|63663.5|63674.5|63664.5|63659.6|63649.6|456
1642045500000|2022-01-13 03:45:00|63673.4|63663.4|63682.2|63672.2|63682.2|63672.2|63673.3|63663.3|415
1642045800000|2022-01-13 03:50:00|63682.1|63672.1|63671.7|63661.7|63682.8|63672.8|63671.5|63661.5|455
1642046100000|2022-01-13 03:55:00|63671.8|63661.8|63669.9|63659.9|63677.6|63664.3|63669.4|63657.6|306
1642046400000|2022-01-13 04:00:00|63669.8|63659.8|63669|63659|63670.1|63660.1|63666.2|63656.2|339
1642046700000|2022-01-13 04:05:00|63669.1|63659.1|63666.6|63656.6|63669.6|63659.6|63666|63656|326
1642047000000|2022-01-13 04:10:00|63666.5|63656.5|63666.3|63656.3|63669.1|63659.1|63665.5|63655.5|304
1642047300000|2022-01-13 04:15:00|63666.4|63656.4|63665.7|63655.7|63666.7|63656.7|63664.9|63654.9|213
1642047600000|2022-01-13 04:20:00|63665.6|63655.6|63664.8|63654.8|63670.5|63657.9|63663.8|63649.6|349
1642047900000|2022-01-13 04:25:00|63664.6|63654.6|63661|63651|63672.9|63657.8|63660.9|63647.5|282
1642048200000|2022-01-13 04:30:00|63661.2|63651.2|63666.7|63656.7|63673.4|63659.3|63659.2|63648.1|368
1642048500000|2022-01-13 04:35:00|63666.3|63656.3|63668.3|63648.3|63673.1|63657.9|63661.6|63646.7|351
1642048800000|2022-01-13 04:40:00|63668.2|63648.2|63664.8|63654.8|63668.3|63655.2|63660|63645.2|318
1642049100000|2022-01-13 04:45:00|63664.6|63654.6|63660.9|63650.9|63664.6|63654.6|63660.7|63650.7|254
1642049400000|2022-01-13 04:50:00|63660.8|63650.8|63662.2|63652.2|63665|63655|63660.2|63650.2|277
1642049700000|2022-01-13 04:55:00|63662.3|63652.3|63665.1|63655.1|63665.4|63655.4|63660.3|63650.3|296
1642050000000|2022-01-13 05:00:00|63664.7|63654.7|63664.9|63654.9|63666|63656|63662.7|63652.7|368
1642050300000|2022-01-13 05:05:00|63665.1|63655.1|63672.8|63662.8|63673.1|63663.1|63664.2|63654.2|374
1642050600000|2022-01-13 05:10:00|63672.4|63662.4|63677.2|63667.2|63678.3|63668.3|63671.7|63661.7|422
1642050900000|2022-01-13 05:15:00|63677.1|63667.1|63679.8|63669.8|63681|63669.8|63673.7|63658.8|445
1642051200000|2022-01-13 05:20:00|63680|63670|63676.6|63666.6|63682.8|63672.8|63674.1|63664.1|400
1642051500000|2022-01-13 05:25:00|63676.7|63666.7|63671.5|63661.5|63680.9|63667.3|63670.8|63652.6|408
1642051800000|2022-01-13 05:30:00|63671.3|63661.3|63671|63651|63673.4|63661.5|63659.8|63645.3|593
1642052100000|2022-01-13 05:35:00|63670.9|63650.9|63670.6|63660.6|63675.9|63661.4|63663.9|63649.5|494
1642052400000|2022-01-13 05:40:00|63670.5|63660.5|63669.7|63659.7|63672.9|63662.9|63669.3|63659.3|340
1642052700000|2022-01-13 05:45:00|63669.5|63659.5|63670|63660|63671.7|63661.7|63668.5|63658.5|410
1642053000000|2022-01-13 05:50:00|63669.9|63659.9|63667.7|63657.7|63671.8|63661.8|63666|63656|433
1642053300000|2022-01-13 05:55:00|63667.8|63657.8|63678.8|63668.8|63684|63671.1|63666.1|63656.1|548
1642053600000|2022-01-13 06:00:00|63678.5|63668.5|63676|63666|63679.9|63669.9|63675|63665|408
1642053900000|2022-01-13 06:05:00|63676.1|63666.1|63673.1|63663.1|63676.2|63666.2|63670.9|63660.9|436
1642054200000|2022-01-13 06:10:00|63673|63663|63677.3|63667.3|63677.5|63667.5|63671.2|63661.2|361
1642054500000|2022-01-13 06:15:00|63677.5|63667.5|63678.2|63668.2|63682.4|63672.4|63676.8|63666.8|397
1642054800000|2022-01-13 06:20:00|63678.3|63668.3|63674|63664|63678.3|63668.3|63671|63661|367
1642055100000|2022-01-13 06:25:00|63673.9|63663.9|63669.4|63659.4|63675.2|63665.2|63669.4|63659.4|307
1642055400000|2022-01-13 06:30:00|63669.5|63659.5|63667.4|63657.4|63673.6|63663.6|63667.1|63657.1|293
1642055700000|2022-01-13 06:35:00|63667.3|63657.3|63673.9|63663.9|63674.2|63664.2|63667.3|63657.3|334
1642056000000|2022-01-13 06:40:00|63673.7|63663.7|63677.3|63667.3|63683.5|63673.5|63672.8|63662.8|423
1642056300000|2022-01-13 06:45:00|63677.5|63667.5|63678.8|63668.8|63683|63673|63675.9|63665.9|447
1642056600000|2022-01-13 06:50:00|63678.9|63668.9|63681.5|63671.5|63686.6|63676.6|63677.2|63667.2|397
1642056900000|2022-01-13 06:55:00|63681.8|63671.8|63687|63677|63692.6|63682.6|63681.7|63671.7|536
1642057200000|2022-01-13 07:00:00|63687.1|63677.1|63675.7|63665.7|63689.4|63679.4|63672.4|63662.4|522
1642057500000|2022-01-13 07:05:00|63675.6|63665.6|63670.8|63660.8|63681.3|63671.3|63670.4|63660.4|486
1642057800000|2022-01-13 07:10:00|63670.4|63660.4|63673.7|63663.7|63674.5|63664.5|63669.8|63659.8|397
1642058100000|2022-01-13 07:15:00|63673.6|63663.6|63680.4|63670.4|63680.8|63670.8|63673.1|63663.1|382
1642058400000|2022-01-13 07:20:00|63680.5|63670.5|63669.8|63659.8|63684.4|63670.7|63668.5|63658.5|408
1642058700000|2022-01-13 07:25:00|63669.7|63659.7|63668.1|63658.1|63670.7|63660.7|63664|63654|450
1642059000000|2022-01-13 07:30:00|63668.7|63658.7|63658.2|63648.2|63669.1|63659.1|63654|63638.4|581
1642059300000|2022-01-13 07:35:00|63658.3|63648.3|63650.5|63640.5|63658.5|63648.5|63650.3|63640.3|452
1642059600000|2022-01-13 07:40:00|63650.1|63640.1|63651.8|63641.8|63652.6|63642.6|63645.8|63635.8|448
1642059900000|2022-01-13 07:45:00|63651.9|63641.9|63649|63639|63652|63642|63648|63638|460
1642060200000|2022-01-13 07:50:00|63649.1|63639.1|63656.7|63646.7|63657|63647|63648.8|63638.8|361
1642060500000|2022-01-13 07:55:00|63656.4|63646.4|63649.5|63639.5|63657.3|63647|63648.5|63637.3|388
1642060800000|2022-01-13 08:00:00|63649.3|63639.3|63641.8|63631.8|63651.8|63641.8|63633.9|63621.9|567
1642061100000|2022-01-13 08:05:00|63641.5|63631.5|63638.2|63628.2|63642.9|63632.9|63635.7|63625.7|514
1642061400000|2022-01-13 08:10:00|63638.1|63628.1|63641.5|63631.5|63648.8|63638.8|63637.1|63627.1|468
1642061700000|2022-01-13 08:15:00|63641.4|63631.4|63646|63636|63647.4|63637.4|63638.3|63628.3|528
1642062000000|2022-01-13 08:20:00|63645.9|63635.9|63650.4|63640.4|63654.2|63644.2|63637.7|63627.7|491
1642062300000|2022-01-13 08:25:00|63650.2|63640.2|63648.6|63638.6|63653.6|63643.1|63646.2|63633.1|503
1642062600000|2022-01-13 08:30:00|63648.7|63638.7|63647.9|63637.9|63654.2|63641.4|63646.1|63634|465
1642062900000|2022-01-13 08:35:00|63647.8|63637.8|63650|63640|63650.1|63640.1|63644.4|63634.4|399
1642063200000|2022-01-13 08:40:00|63650.1|63640.1|63659.7|63649.7|63660.8|63650.7|63648.7|63638.7|419
1642063500000|2022-01-13 08:45:00|63659.6|63649.6|63660.4|63650.4|63666.6|63653.8|63654.2|63643.7|468
1642063800000|2022-01-13 08:50:00|63660.3|63650.3|63658.4|63648.4|63665.8|63651.2|63658.1|63645.4|266
1642064100000|2022-01-13 08:55:00|63658.6|63648.6|63663.5|63653.5|63664.5|63654.5|63657|63647|374
1642064400000|2022-01-13 09:00:00|63663.6|63653.6|63672.3|63662.3|63674|63664|63661.2|63651.2|561
1642064700000|2022-01-13 09:05:00|63670|63660|63674.2|63664.2|63675.7|63665.7|63670|63660|426
1642065000000|2022-01-13 09:10:00|63674|63664|63670.3|63660.3|63675.9|63665.9|63669.9|63659.9|267
1642065300000|2022-01-13 09:15:00|63670|63660|63662.7|63652.7|63671.3|63661.3|63662.1|63652.1|370
1642065600000|2022-01-13 09:20:00|63662.8|63652.8|63656.9|63646.9|63663.5|63653.5|63650.3|63640.3|424
1642065900000|2022-01-13 09:25:00|63656.7|63646.7|63658.6|63648.6|63663.1|63653.1|63654.1|63644.1|352
1642066200000|2022-01-13 09:30:00|63658.7|63648.7|63657.6|63647.6|63659.6|63649.6|63651.6|63641.6|339
1642066500000|2022-01-13 09:35:00|63657.5|63647.5|63654.2|63644.2|63657.7|63647.7|63652.7|63642.7|370
1642066800000|2022-01-13 09:40:00|63654.3|63644.3|63647|63637|63655.6|63645.6|63646.1|63633.3|362
1642067100000|2022-01-13 09:45:00|63646.9|63636.9|63644.3|63634.3|63655.2|63645.2|63642.1|63632.1|432
1642067400000|2022-01-13 09:50:00|63644.4|63634.4|63650.2|63640.2|63657.4|63642.4|63638.8|63628.8|515
1642067700000|2022-01-13 09:55:00|63650.4|63640.4|63641.9|63631.9|63653.8|63643.8|63640|63630|440
1642068000000|2022-01-13 10:00:00|63641.8|63631.8|63648.9|63638.9|63657.5|63643.4|63641|63631|490
1642068300000|2022-01-13 10:05:00|63648.7|63638.7|63653.9|63643.9|63657.8|63644.7|63647.3|63635.8|360
1642068600000|2022-01-13 10:10:00|63654|63644|63646.2|63636.2|63658.6|63648.6|63645.4|63635.4|320
1642068900000|2022-01-13 10:15:00|63646.3|63636.3|63646.7|63636.7|63647.6|63637.6|63645.5|63635.5|282
1642069200000|2022-01-13 10:20:00|63646.8|63636.8|63642.6|63632.6|63647.3|63637.3|63641.7|63631.7|322
1642069500000|2022-01-13 10:25:00|63642.5|63632.5|63651.9|63641.9|63651.9|63641.9|63640.5|63630.5|439
1642069800000|2022-01-13 10:30:00|63651.6|63641.6|63660|63650|63660.4|63650.4|63651.6|63641.6|443
1642070100000|2022-01-13 10:35:00|63659.9|63649.9|63657.5|63647.5|63660.4|63650.4|63651.5|63641.5|402
1642070400000|2022-01-13 10:40:00|63657.6|63647.6|63651.7|63641.7|63658.3|63648.3|63650.9|63640.9|261
1642070700000|2022-01-13 10:45:00|63651.6|63641.6|63650.3|63640.3|63652.3|63642.3|63645.3|63635.3|274
1642071000000|2022-01-13 10:50:00|63650.2|63640.2|63637.2|63627.2|63650.6|63640.6|63635.8|63625.8|321
1642071300000|2022-01-13 10:55:00|63637|63627|63640.5|63630.5|63642.1|63632.1|63636.6|63626.6|334
1642071600000|2022-01-13 11:00:00|63640.4|63630.4|63639.4|63629.4|63641|63631|63637|63627|372
1642071900000|2022-01-13 11:05:00|63639.8|63629.8|63647.1|63637.1|63651.7|63637.9|63639.2|63629.2|260
1642072200000|2022-01-13 11:10:00|63647|63637|63647.1|63637.1|63648.6|63638.6|63646.7|63636.7|287
1642072500000|2022-01-13 11:15:00|63647.2|63637.2|63647.9|63637.9|63648.4|63638.4|63645.5|63635.5|329
1642072800000|2022-01-13 11:20:00|63647.6|63637.6|63641.6|63631.6|63648.1|63638.1|63641.4|63631.4|330
1642073100000|2022-01-13 11:25:00|63641.7|63631.7|63643.5|63633.5|63644.2|63634.2|63636.1|63626.1|269
1642073400000|2022-01-13 11:30:00|63643.4|63633.4|63649.4|63639.4|63652.1|63642.1|63643.1|63633.1|381
1642073700000|2022-01-13 11:35:00|63649.5|63639.5|63648.8|63638.8|63652|63642|63646.2|63636.2|291
1642074000000|2022-01-13 11:40:00|63649.2|63639.2|63652.1|63642.1|63654.6|63642.5|63647.6|63634.6|296
1642074300000|2022-01-13 11:45:00|63652.7|63642.7|63653.7|63643.7|63653.7|63643.7|63651.8|63641.8|189
1642074600000|2022-01-13 11:50:00|63653.8|63643.8|63650.2|63640.2|63661.2|63647.4|63650.2|63639.6|289
1642074900000|2022-01-13 11:55:00|63650.1|63640.1|63652.9|63642.9|63656.4|63646.4|63649.4|63639.4|334
1642075200000|2022-01-13 12:00:00|63652.7|63642.7|63661.2|63651.2|63661.5|63651.5|63652.5|63642.5|471
1642075500000|2022-01-13 12:05:00|63661|63651|63662.5|63652.5|63670.6|63656.3|63661|63647.8|386
1642075800000|2022-01-13 12:10:00|63662.7|63652.7|63658|63648|63663.5|63652.9|63657|63642.8|330
1642076100000|2022-01-13 12:15:00|63658.2|63648.2|63657.6|63647.6|63660.1|63650.1|63656.5|63646.5|375
1642076400000|2022-01-13 12:20:00|63657.5|63647.5|63651.7|63641.7|63658|63648|63651.3|63641.3|343
1642076700000|2022-01-13 12:25:00|63651.6|63641.6|63649.5|63639.5|63651.9|63641.9|63647.6|63637.6|324
1642077000000|2022-01-13 12:30:00|63649.6|63639.6|63647.1|63637.1|63652.6|63642.6|63647.1|63637.1|370
1642077300000|2022-01-13 12:35:00|63647.2|63637.2|63646.8|63636.8|63647.8|63637.8|63646.1|63636.1|287
1642077600000|2022-01-13 12:40:00|63646.6|63636.6|63646.4|63636.4|63647.8|63637.8|63645.8|63635.8|338
1642077900000|2022-01-13 12:45:00|63646.5|63636.5|63645.6|63635.6|63650.2|63636.8|63641.8|63629.3|333
1642078200000|2022-01-13 12:50:00|63645.8|63635.8|63645.6|63635.6|63647.6|63636.4|63639.6|63627.1|332
1642078500000|2022-01-13 12:55:00|63645.1|63635.1|63648.4|63638.4|63654.5|63641.5|63640.7|63630.1|445
1642078800000|2022-01-13 13:00:00|63648.5|63638.5|63646.8|63636.8|63650.7|63639.9|63638.3|63622.4|625
1642079100000|2022-01-13 13:05:00|63646.4|63636.4|63641.4|63631.4|63646.8|63636.8|63636.2|63626.2|572
1642079400000|2022-01-13 13:10:00|63641.3|63631.3|63637.5|63627.5|63642.8|63632.8|63636.2|63626.2|527
1642079700000|2022-01-13 13:15:00|63638|63628|63637.3|63627.3|63643.5|63633.5|63637|63627|571
1642080000000|2022-01-13 13:20:00|63637.6|63627.6|63639.6|63629.6|63642.1|63632.1|63636.3|63626.3|435
1642080300000|2022-01-13 13:25:00|63639.7|63629.7|63641.6|63621.6|63642.3|63629.8|63635.3|63621.6|399
1642080600000|2022-01-13 13:30:00|63641.9|63621.9|63639.9|63629.9|63647.1|63632.8|63635.8|63620.7|558
1642080900000|2022-01-13 13:35:00|63639.7|63629.7|63626.3|63616.3|63641|63631|63625.4|63615.4|605
1642081200000|2022-01-13 13:40:00|63626.6|63616.6|63627.9|63617.9|63634.6|63620.9|63626.5|63613.2|531
1642081500000|2022-01-13 13:45:00|63627.7|63617.7|63621.8|63611.8|63630.4|63618.5|63616.1|63603.4|610
1642081800000|2022-01-13 13:50:00|63621.9|63611.9|63618.4|63608.4|63626.3|63613.3|63615.4|63605.2|455
1642082100000|2022-01-13 13:55:00|63618.3|63608.3|63611.2|63601.2|63621.7|63609.5|63606.9|63596.9|581
1642082400000|2022-01-13 14:00:00|63610.7|63600.7|63609|63599|63612.4|63602.4|63602.3|63592.3|565
1642082700000|2022-01-13 14:05:00|63608.9|63598.9|63602.6|63592.6|63610.2|63600.2|63601.8|63591.8|587
1642083000000|2022-01-13 14:10:00|63602.4|63592.4|63604.8|63594.8|63608.2|63598.2|63599.3|63589.3|470
1642083300000|2022-01-13 14:15:00|63604.9|63594.9|63590.2|63580.2|63605.7|63595.6|63577.8|63562.7|600
1642083600000|2022-01-13 14:20:00|63589.7|63579.7|63603.5|63593.5|63607.7|63593.6|63588.5|63578.5|584
1642083900000|2022-01-13 14:25:00|63603.1|63593.1|63614.7|63604.7|63625.6|63609.2|63602.1|63589.8|603
1642084200000|2022-01-13 14:30:00|63614.6|63604.6|63604.9|63594.9|63620.7|63610.7|63598.5|63588.3|804
1642084500000|2022-01-13 14:35:00|63605.2|63595.2|63605.6|63595.6|63616.5|63606.5|63602.9|63588.3|656
1642084800000|2022-01-13 14:40:00|63605.4|63595.4|63607.5|63597.5|63615.7|63601.2|63600.4|63587.9|655
1642085100000|2022-01-13 14:45:00|63607.3|63597.3|63608.2|63598.2|63620.1|63610.1|63606.6|63591.8|737
1642085400000|2022-01-13 14:50:00|63608.1|63598.1|63605.5|63595.5|63613|63600.7|63600.3|63587.5|774
1642085700000|2022-01-13 14:55:00|63605.6|63595.6|63623.2|63613.2|63624.8|63614.8|63605.4|63591.6|637
1642086000000|2022-01-13 15:00:00|63623.1|63613.1|63622.9|63612.9|63642.1|63627.4|63617|63601.5|713
1642086300000|2022-01-13 15:05:00|63622.8|63612.8|63630.5|63620.5|63636.4|63621.8|63622.8|63608.8|642
1642086600000|2022-01-13 15:10:00|63630.3|63620.3|63634|63624|63640.2|63627|63622.8|63608|661
1642086900000|2022-01-13 15:15:00|63634.1|63624.1|63635.1|63625.1|63638.2|63626.6|63624.5|63610|602
1642087200000|2022-01-13 15:20:00|63635|63625|63637.5|63627.5|63647.1|63637.1|63634.3|63623.4|654
1642087500000|2022-01-13 15:25:00|63637.6|63627.6|63633.7|63623.7|63641.6|63628.2|63628.7|63614.8|671
1642087800000|2022-01-13 15:30:00|63633.8|63623.8|63649.6|63639.6|63657.9|63643.7|63633.5|63623.5|747
1642088100000|2022-01-13 15:35:00|63649.3|63639.3|63652|63632|63654.4|63640.9|63643.7|63629|658
1642088400000|2022-01-13 15:40:00|63646.2|63636.2|63645.8|63635.8|63657.9|63642.4|63640.2|63626.2|605
1642088700000|2022-01-13 15:45:00|63645.7|63635.7|63650.6|63640.6|63654.9|63640.6|63642.8|63629.8|581
1642089000000|2022-01-13 15:50:00|63651|63641|63662.5|63652.5|63670.1|63655.2|63651|63635.9|762
1642089300000|2022-01-13 15:55:00|63662.4|63652.4|63649.3|63639.3|63668.6|63652.4|63649|63635.8|628
1642089600000|2022-01-13 16:00:00|63649.2|63639.2|63657.9|63647.9|63660.9|63650.3|63644.1|63634.1|653
1642089900000|2022-01-13 16:05:00|63658.5|63648.5|63648.5|63638.5|63660.4|63648.5|63648.4|63638.4|540
1642090200000|2022-01-13 16:10:00|63648.1|63638.1|63643|63633|63653.1|63643.1|63643|63633|481
1642090500000|2022-01-13 16:15:00|63643.2|63633.2|63633.1|63623.1|63643.7|63633.7|63632.6|63622.6|479
1642090800000|2022-01-13 16:20:00|63633|63623|63634.4|63624.4|63640.3|63627.9|63632.4|63620.3|406
1642091100000|2022-01-13 16:25:00|63634.5|63624.5|63634.7|63624.7|63640.6|63630.6|63632.2|63622.2|376
1642091400000|2022-01-13 16:30:00|63634.6|63624.6|63627.3|63617.3|63636.2|63626.2|63626.9|63616.9|457
1642091700000|2022-01-13 16:35:00|63627.2|63617.2|63628.1|63618.1|63630.1|63620.1|63626.4|63616.4|404
1642092000000|2022-01-13 16:40:00|63628.2|63618.2|63627.4|63617.4|63634.7|63619.9|63625.3|63612.5|388
1642092300000|2022-01-13 16:45:00|63627.3|63617.3|63629.4|63619.4|63638.8|63623.1|63627.2|63614.5|437
1642092600000|2022-01-13 16:50:00|63629.5|63619.5|63629.4|63619.4|63635.1|63622.4|63626|63610.9|452
1642092900000|2022-01-13 16:55:00|63630.1|63620.1|63623.8|63613.8|63633.8|63622|63622.7|63609.9|488
1642093200000|2022-01-13 17:00:00|63623.9|63613.9|63634.9|63624.9|63642|63625.4|63623.9|63610|364
1642093500000|2022-01-13 17:05:00|63635|63625|63639.8|63619.8|63640.9|63626.4|63628.8|63612.7|470
1642093800000|2022-01-13 17:10:00|63640|63620|63635.8|63625.8|63640.9|63626.4|63634|63619.2|382
1642094100000|2022-01-13 17:15:00|63635.9|63625.9|63646.6|63636.6|63651.9|63637.2|63635.7|63625.7|441
1642094400000|2022-01-13 17:20:00|63652.1|63632.1|63649.8|63629.8|63659.1|63644|63645.1|63629.6|410
1642094700000|2022-01-13 17:25:00|63650|63630|63639.8|63629.8|63651.1|63635.7|63638.2|63625.4|435
1642095000000|2022-01-13 17:30:00|63640|63630|63637.6|63627.6|63643.7|63631.4|63635|63620.1|480
1642095300000|2022-01-13 17:35:00|63637.8|63627.8|63633.3|63623.3|63651.8|63636.8|63632|63617.7|513
1642095600000|2022-01-13 17:40:00|63633.4|63623.4|63643|63623|63643.3|63627.9|63628.6|63613.9|368
1642095900000|2022-01-13 17:45:00|63642.9|63622.9|63655.9|63635.9|63662.8|63647|63639.4|63622.9|437
1642096200000|2022-01-13 17:50:00|63655.8|63635.8|63647.8|63637.8|63662.2|63647|63647.7|63632.4|436
1642096500000|2022-01-13 17:55:00|63647.9|63637.9|63633.7|63613.7|63653.4|63638.6|63628.3|63613|412
1642096800000|2022-01-13 18:00:00|63633.6|63613.6|63637.6|63617.6|63647.9|63631.6|63630.2|63613.4|557
1642097100000|2022-01-13 18:05:00|63637.2|63617.2|63634.7|63614.7|63639.4|63624.7|63627.5|63612.5|457
1642097400000|2022-01-13 18:10:00|63635|63615|63628.9|63618.9|63637.6|63621.8|63627.4|63611.7|361
1642097700000|2022-01-13 18:15:00|63628.4|63618.4|63626|63616|63638.6|63623.6|63625.7|63611.5|343
1642098000000|2022-01-13 18:20:00|63625.9|63615.9|63631.9|63611.9|63633.6|63619.3|63625.3|63611.1|346
1642098300000|2022-01-13 18:25:00|63631.7|63611.7|63628.4|63618.4|63637.5|63622.3|63625.8|63611|425
1642098600000|2022-01-13 18:30:00|63628.5|63618.5|63627.7|63617.7|63635.9|63622.1|63626|63611.7|352
1642098900000|2022-01-13 18:35:00|63627.6|63617.6|63632.1|63622.1|63639.6|63624.1|63627.6|63616.9|318
1642099200000|2022-01-13 18:40:00|63632.3|63622.3|63632.1|63622.1|63637.5|63622.9|63631.4|63617.2|200
1642099500000|2022-01-13 18:45:00|63632|63622|63642.7|63622.7|63653.8|63633.8|63629.6|63614.2|330
1642099800000|2022-01-13 18:50:00|63642.8|63622.8|63635.4|63615.4|63643.7|63626.8|63630.4|63615.1|236
1642100100000|2022-01-13 18:55:00|63635.2|63615.2|63631.9|63621.9|63636.7|63622.1|63624.8|63609.6|308
1642100400000|2022-01-13 19:00:00|63632.2|63622.2|63638|63618|63641|63625.7|63631.9|63614.3|315
1642100700000|2022-01-13 19:05:00|63638.1|63618.1|63632.3|63612.3|63639.1|63620.3|63629.7|63612.2|239
1642101000000|2022-01-13 19:10:00|63632.4|63612.4|63641.8|63621.8|63642.4|63626.7|63627.3|63611.6|254
1642101300000|2022-01-13 19:15:00|63641.7|63621.7|63641.2|63621.2|63644.4|63628.8|63636.5|63620.7|235
1642101600000|2022-01-13 19:20:00|63641.1|63621.1|63641.8|63621.8|63643.3|63628.5|63635.1|63618.9|343
1642101900000|2022-01-13 19:25:00|63641.9|63621.9|63637|63627|63643.6|63629|63636.5|63621.3|248
1642102200000|2022-01-13 19:30:00|63637.1|63627.1|63637.9|63627.9|63643.5|63629|63636.5|63621.5|258
1642102500000|2022-01-13 19:35:00|63638|63628|63638.7|63628.7|63644.1|63629.3|63637.5|63623.4|215
1642102800000|2022-01-13 19:40:00|63638.8|63628.8|63635.4|63615.4|63638.8|63628.8|63630|63613.9|231
1642103100000|2022-01-13 19:45:00|63635.5|63615.5|63637.8|63617.8|63637.8|63622.9|63629.3|63614.1|267
1642103400000|2022-01-13 19:50:00|63637.9|63617.9|63631|63621|63638.1|63623.1|63630.4|63615|190
1642103700000|2022-01-13 19:55:00|63631.2|63621.2|63634.2|63624.2|63641.8|63626.4|63628.5|63613.5|333
1642104000000|2022-01-13 20:00:00|63634.3|63624.3|63643|63623|63648.5|63630.2|63634|63618.8|359
1642104300000|2022-01-13 20:05:00|63642.9|63622.9|63639|63619|63642.9|63625|63634|63618.6|208
1642104600000|2022-01-13 20:10:00|63638.9|63618.9|63646.7|63626.7|63647.1|63631.8|63634.4|63618.9|237
1642104900000|2022-01-13 20:15:00|63646.6|63626.6|63647.3|63627.3|63647.7|63627.7|63643.1|63623.1|223
1642105200000|2022-01-13 20:20:00|63647.2|63627.2|63645|63625|63647.3|63629.3|63638.3|63623.4|230
1642105500000|2022-01-13 20:25:00|63645.1|63625.1|63646.4|63626.4|63655.2|63635.9|63645.1|63625.1|358
1642105800000|2022-01-13 20:30:00|63646.5|63626.5|63650.5|63630.5|63651.8|63631.8|63646.1|63626.1|281
1642106100000|2022-01-13 20:35:00|63650.6|63630.6|63651.4|63631.4|63652.7|63636.4|63646.2|63630.4|228
1642106400000|2022-01-13 20:40:00|63651.3|63631.3|63650.8|63630.8|63651.7|63631.7|63649.5|63629.5|188
1642106700000|2022-01-13 20:45:00|63650.9|63630.9|63663|63643|63663.4|63643.4|63647.2|63630.3|274
1642107000000|2022-01-13 20:50:00|63663.1|63643.1|63661.8|63641.8|63663.9|63643.9|63660.5|63640.5|289
1642107300000|2022-01-13 20:55:00|63662.1|63642.1|63652.5|63632.5|63667.5|63652.1|63651.8|63631.8|518
1642107600000|2022-01-13 21:00:00|63652.4|63632.4|63639.1|63619.1|63653.5|63633.5|63635.2|63615.2|563
1642107900000|2022-01-13 21:05:00|63639.3|63619.3|63640.6|63620.6|63642|63622|63638.9|63618.9|172
1642108200000|2022-01-13 21:10:00|63640.8|63620.8|63645.2|63625.2|63646|63626|63635.7|63620.3|203
1642108500000|2022-01-13 21:15:00|63645.4|63625.4|63645.9|63625.9|63648|63628|63643.7|63623.7|213
1642108800000|2022-01-13 21:20:00|63645.8|63625.8|63648|63628|63648.8|63628.8|63644.7|63624.7|181
1642109100000|2022-01-13 21:25:00|63648.4|63628.4|63649.2|63629.2|63649.4|63633.6|63643|63627.1|141
1642109400000|2022-01-13 21:30:00|63648|63628|63648|63628|63648.8|63628.8|63647.2|63627.2|141
1642109700000|2022-01-13 21:35:00|63647.4|63627.4|63649.8|63629.8|63650.8|63630.8|63636.3|63616.3|318
1642110000000|2022-01-13 21:40:00|63649.7|63629.7|63650.5|63630.5|63651.6|63631.6|63648.5|63628.5|191
1642110300000|2022-01-13 21:45:00|63649.8|63629.8|63649.9|63629.9|63650.7|63630.7|63648.1|63628.1|183
1642110600000|2022-01-13 21:50:00|63650|63630|63653.8|63633.8|63656.6|63636.6|63648.9|63628.9|223
1642110900000|2022-01-13 21:55:00|63653.4|63633.4|63659.9|63627.9|63661.8|63637.6|63650.9|63626.7|356
1642111200000|2022-01-13 22:00:00|63660|63627.5|63658.1|63599.3|63660|63633.2|63646.7|63599.3|63
1642111500000|2022-01-13 22:05:00|63656.9|63599.8|63658.7|63621.8|63662.3|63623.8|63642.2|63589.3|170
1642111800000|2022-01-13 22:10:00|63663.7|63615.1|63658.2|63625.1|63668.7|63627.5|63655.4|63613.8|194
1642112100000|2022-01-13 22:15:00|63658.4|63625|63659.9|63623.3|63660.9|63633.4|63650.6|63621.8|114
1642112400000|2022-01-13 22:20:00|63657.2|63625.3|63658|63623.6|63660.8|63634.9|63650.4|63617.8|171
1642112700000|2022-01-13 22:25:00|63657.5|63624.1|63653.5|63633.5|63660.8|63634.3|63650.6|63617.9|250
1642113000000|2022-01-13 22:30:00|63652.6|63632.6|63658.3|63621.6|63664.5|63634.6|63649|63615.9|223
1642113300000|2022-01-13 22:35:00|63658.2|63621.3|63661.6|63624.4|63665.1|63631.9|63649.2|63613.4|364
1642113600000|2022-01-13 22:40:00|63657.1|63624.2|63663.1|63621.2|63666.8|63635.7|63650.4|63614.9|423
1642113900000|2022-01-13 22:45:00|63663.9|63621.4|63656|63625.9|63671.5|63633.3|63649.8|63614.4|323
1642114200000|2022-01-13 22:50:00|63661.8|63623.1|63660.4|63618.4|63675.8|63631.6|63649.1|63613.6|334
1642114500000|2022-01-13 22:55:00|63660.7|63618.3|63658.2|63627.5|63664.6|63634.4|63650.3|63615.7|311
1642114800000|2022-01-13 23:00:00|63662.8|63627.3|63664.7|63619.8|63665.3|63634.8|63650.1|63617.4|332
1642115100000|2022-01-13 23:05:00|63664.4|63620|63661.9|63623.8|63664.4|63634.9|63651.2|63620|286
1642115400000|2022-01-13 23:10:00|63661.8|63624|63659.5|63623.9|63664.6|63631.3|63650.6|63620.6|266
1642115700000|2022-01-13 23:15:00|63660.1|63624|63653.4|63633.4|63662.4|63633.7|63650.8|63621.1|281
1642116000000|2022-01-13 23:20:00|63653.3|63633.3|63655.9|63635.9|63663.4|63637.6|63652.2|63626.2|263
1642116300000|2022-01-13 23:25:00|63655.5|63635.5|63655.4|63635.4|63663.7|63637.5|63654.9|63628.1|220
1642116600000|2022-01-13 23:30:00|63655.5|63635.5|63656|63636|63662.1|63637.4|63653.8|63630.2|157
1642116900000|2022-01-13 23:35:00|63656.3|63636.3|63650.4|63630.4|63661.6|63636.4|63648.5|63623.3|259
1642117200000|2022-01-13 23:40:00|63655.8|63625.5|63644.9|63624.9|63655.8|63628.5|63643.7|63619.5|222
1642117500000|2022-01-13 23:45:00|63645.1|63625.1|63642|63622|63647|63627|63641|63621|402
1642117800000|2022-01-13 23:50:00|63642.4|63622.4|63643.1|63623.1|63646.5|63626.5|63640.7|63620.7|331
1642118100000|2022-01-13 23:55:00|63643.8|63623.8|63640.3|63620.3|63645.8|63625.8|63639.7|63619.7|271
1642118400000|2022-01-14 00:00:00|63640.6|63620.6|63659.6|63639.6|63659.9|63639.9|63639.8|63619.8|461
1642118700000|2022-01-14 00:05:00|63659.5|63639.5|63660.3|63640.3|63664.6|63644.6|63647|63627|369
1642119000000|2022-01-14 00:10:00|63660.4|63640.4|63669.1|63649.1|63671.1|63655.9|63660.3|63640.3|362
1642119300000|2022-01-14 00:15:00|63669|63649|63667.2|63647.2|63669.4|63652.6|63662.4|63646.7|228
1642119600000|2022-01-14 00:20:00|63666.7|63646.7|63666.7|63646.7|63668.4|63648.4|63664|63644|268
1642119900000|2022-01-14 00:25:00|63666.8|63646.8|63668.1|63648.1|63672.5|63657.3|63665.6|63645.6|363
1642120200000|2022-01-14 00:30:00|63668.2|63648.2|63665.5|63645.5|63670.8|63655.5|63664.2|63644.7|373
1642120500000|2022-01-14 00:35:00|63665.9|63645.9|63663.1|63643.1|63666.2|63646.2|63659|63639|389
1642120800000|2022-01-14 00:40:00|63663.6|63643.6|63659.1|63639.1|63667.6|63651.4|63652.6|63635.1|331
1642121100000|2022-01-14 00:45:00|63659.4|63639.4|63668|63648|63668|63648|63651.6|63635.9|365
1642121400000|2022-01-14 00:50:00|63667.9|63647.9|63648.2|63628.2|63668.7|63650.9|63645.5|63625.5|445
1642121700000|2022-01-14 00:55:00|63648.4|63628.4|63651.8|63631.8|63653|63633|63637.8|63617.8|541
1642122000000|2022-01-14 01:00:00|63652.3|63632.3|63654.3|63634.3|63666.3|63646.3|63650.6|63630.6|643
1642122300000|2022-01-14 01:05:00|63654.2|63634.2|63647.7|63627.7|63656.1|63636.1|63645.5|63625.5|523
1642122600000|2022-01-14 01:10:00|63647.6|63627.6|63654.6|63634.6|63655.1|63635.1|63644.1|63624.1|472
1642122900000|2022-01-14 01:15:00|63654.5|63634.5|63661.2|63641.2|63661.9|63641.9|63649.3|63629.3|585
1642123200000|2022-01-14 01:20:00|63661.5|63641.5|63656.7|63636.7|63665.7|63649.5|63653.3|63636.4|551
1642123500000|2022-01-14 01:25:00|63657|63637|63650|63630|63657.3|63642.3|63644.4|63628.3|525
1642123800000|2022-01-14 01:30:00|63650.3|63630.3|63654.3|63634.3|63659.5|63642|63647.9|63630.1|573
1642124100000|2022-01-14 01:35:00|63653.4|63633.4|63646.6|63626.6|63654.4|63634.4|63633.2|63616.7|633
1642124400000|2022-01-14 01:40:00|63646.5|63626.5|63656.9|63636.9|63661.4|63645.6|63639.6|63624.9|618
1642124700000|2022-01-14 01:45:00|63657|63637|63647.7|63637.7|63658.2|63638.2|63643.7|63624.3|647
1642125000000|2022-01-14 01:50:00|63647.8|63637.8|63668.3|63648.3|63671.7|63654.7|63646.5|63634.9|587
1642125300000|2022-01-14 01:55:00|63668.5|63648.5|63657.1|63647.1|63679.5|63662.3|63655.3|63640.5|666
1642125600000|2022-01-14 02:00:00|63656.5|63646.5|63665.6|63655.6|63672.8|63657.2|63653|63640.8|625
1642125900000|2022-01-14 02:05:00|63671.1|63651.1|63665.1|63655.1|63675.7|63660.4|63659.4|63644.5|632
1642126200000|2022-01-14 02:10:00|63664.9|63654.9|63656.4|63646.4|63670.6|63656.9|63653.6|63638.9|645
1642126500000|2022-01-14 02:15:00|63656.8|63646.8|63663|63643|63666.2|63651.3|63647.8|63634.5|643
1642126800000|2022-01-14 02:20:00|63662.7|63642.7|63654.4|63644.4|63665.3|63650.6|63652.3|63636.7|702
1642127100000|2022-01-14 02:25:00|63654.1|63644.1|63646.4|63636.4|63657.1|63647.1|63646.4|63634|485
1642127400000|2022-01-14 02:30:00|63646.7|63636.7|63649.6|63639.6|63652.4|63640.1|63642.7|63629.5|607
1642127700000|2022-01-14 02:35:00|63652.3|63642.3|63653.5|63643.5|63661.2|63647|63652.3|63637.8|421
1642128000000|2022-01-14 02:40:00|63653.6|63643.6|63654.2|63644.2|63659.6|63645.6|63651.8|63639.6|302
1642128300000|2022-01-14 02:45:00|63654.1|63644.1|63654.1|63644.1|63654.7|63644.7|63651.8|63641.8|327
1642128600000|2022-01-14 02:50:00|63654.2|63644.2|63646.7|63636.7|63654.2|63644.2|63645.2|63635.2|385
1642128900000|2022-01-14 02:55:00|63646.9|63636.9|63634.9|63624.9|63646.9|63636.9|63633.7|63622.6|661
1642129200000|2022-01-14 03:00:00|63634.8|63624.8|63640.3|63630.3|63648|63634|63634.8|63622.5|628
1642129500000|2022-01-14 03:05:00|63640.4|63630.4|63641.8|63631.8|63648.8|63636.8|63639.7|63625.2|494
1642129800000|2022-01-14 03:10:00|63642.8|63632.8|63636|63626|63643.3|63633.3|63635.7|63625.7|441
1642130100000|2022-01-14 03:15:00|63636.2|63626.2|63641.6|63631.6|63645.6|63632.4|63633.8|63623.4|472
1642130400000|2022-01-14 03:20:00|63640.8|63630.8|63640.2|63630.2|63647.6|63633.4|63639|63627.5|453
1642130700000|2022-01-14 03:25:00|63640.1|63630.1|63640.4|63630.4|63640.8|63630.8|63633.7|63623.7|429
1642131000000|2022-01-14 03:30:00|63640.3|63630.3|63641.4|63631.4|63642.9|63632.9|63637.9|63627.9|482
1642131300000|2022-01-14 03:35:00|63641.3|63631.3|63642.7|63632.7|63644.7|63634.7|63641.3|63631.3|396
1642131600000|2022-01-14 03:40:00|63642.8|63632.8|63645|63635|63647.1|63637.1|63642.3|63632.3|306
1642131900000|2022-01-14 03:45:00|63644.9|63634.9|63642.8|63632.8|63646.8|63636.8|63642|63632|284
1642132200000|2022-01-14 03:50:00|63642.1|63632.1|63644.8|63634.8|63645.1|63635.1|63641.6|63631.6|301
1642132500000|2022-01-14 03:55:00|63644.7|63634.7|63642.1|63632.1|63645.4|63635.4|63641.8|63631.8|324
1642132800000|2022-01-14 04:00:00|63642|63632|63641.9|63631.9|63642.8|63632.8|63641.4|63631.4|232
1642133100000|2022-01-14 04:05:00|63642|63632|63637|63627|63642.1|63632.1|63636.4|63626.4|288
1642133400000|2022-01-14 04:10:00|63636.8|63626.8|63631.3|63621.3|63637.7|63627.7|63630.7|63620.7|375
1642133700000|2022-01-14 04:15:00|63631.5|63621.5|63628.2|63608.2|63631.7|63621.7|63622|63607.3|390
1642134000000|2022-01-14 04:20:00|63628|63608|63622.3|63612.3|63628.2|63615.2|63620.1|63607|470
1642134300000|2022-01-14 04:25:00|63622.8|63612.8|63622|63612|63623.2|63613.2|63618.7|63608.7|277
1642134600000|2022-01-14 04:30:00|63622.1|63612.1|63632.2|63612.2|63632.3|63618.2|63621.4|63611.4|365
1642134900000|2022-01-14 04:35:00|63632.3|63612.3|63631.8|63621.8|63638.4|63624|63629.1|63611.3|411
1642135200000|2022-01-14 04:40:00|63631.6|63621.6|63636.6|63616.6|63637.5|63622|63631|63616|243
1642135500000|2022-01-14 04:45:00|63636.7|63616.7|63631.7|63621.7|63638.5|63625.1|63630.5|63615.5|326
1642135800000|2022-01-14 04:50:00|63631.8|63621.8|63634.5|63624.5|63638.8|63624.9|63631.3|63618.3|199
1642136100000|2022-01-14 04:55:00|63634.6|63624.6|63622.3|63612.3|63637.5|63625.4|63622.1|63612.1|350
1642136400000|2022-01-14 05:00:00|63622.2|63612.2|63619.8|63609.8|63623.3|63612.2|63608|63590.3|489
1642136700000|2022-01-14 05:05:00|63619.9|63609.9|63621.9|63611.9|63625.3|63615.3|63619.2|63604.6|415
1642137000000|2022-01-14 05:10:00|63621.8|63611.8|63622.6|63602.6|63624.5|63611.8|63616.4|63601.2|338
1642137300000|2022-01-14 05:15:00|63622.7|63602.7|63609.3|63599.3|63623.2|63608.2|63609.1|63598.5|331
1642137600000|2022-01-14 05:20:00|63609.2|63599.2|63612.9|63592.9|63614.6|63600.2|63602.9|63590.7|378
1642137900000|2022-01-14 05:25:00|63613.2|63593.2|63611.6|63591.6|63615.9|63599.8|63606.2|63590.8|443
1642138200000|2022-01-14 05:30:00|63611.4|63591.4|63607|63597|63614.3|63599.4|63605.6|63591.3|470
1642138500000|2022-01-14 05:35:00|63607.2|63597.2|63599.6|63589.6|63607.2|63597.2|63592.4|63575.6|499
1642138800000|2022-01-14 05:40:00|63599.8|63589.8|63590.3|63570.3|63601|63591|63571.9|63557.4|637
1642139100000|2022-01-14 05:45:00|63590.2|63570.2|63584.8|63574.8|63595.3|63579.7|63578.4|63563.4|591
1642139400000|2022-01-14 05:50:00|63584.7|63574.7|63544.8|63534.8|63584.9|63574.9|63541.6|63526.5|697
1642139700000|2022-01-14 05:55:00|63544.9|63534.9|63554.6|63534.6|63558.8|63539.8|63541|63529.9|693
1642140000000|2022-01-14 06:00:00|63555.1|63535.1|63560.8|63550.8|63564.7|63554.7|63547.3|63533.3|673
1642140300000|2022-01-14 06:05:00|63560.7|63550.7|63539.9|63529.9|63562.2|63552.2|63539.9|63529.9|548
1642140600000|2022-01-14 06:10:00|63539.8|63529.8|63542.4|63532.4|63546.3|63536.3|63534.5|63524.5|565
1642140900000|2022-01-14 06:15:00|63542.3|63532.3|63541.9|63531.9|63551.1|63538.1|63540.5|63530.5|460
1642141200000|2022-01-14 06:20:00|63542|63532|63544|63534|63546.6|63536.6|63541.7|63531.7|417
1642141500000|2022-01-14 06:25:00|63543.8|63533.8|63541.1|63531.1|63544.2|63534.2|63536.2|63526.2|460
1642141800000|2022-01-14 06:30:00|63541|63531|63551.6|63541.6|63557.5|63543.1|63541|63531|478
1642142100000|2022-01-14 06:35:00|63551.5|63541.5|63548|63538|63557.7|63543.7|63545.9|63532.2|530
1642142400000|2022-01-14 06:40:00|63547.8|63537.8|63526.2|63516.2|63548.9|63538.9|63526.2|63511.4|465
1642142700000|2022-01-14 06:45:00|63526.1|63516.1|63537.7|63527.7|63543.9|63533.9|63523.5|63507.7|555
1642143000000|2022-01-14 06:50:00|63537.9|63527.9|63543.1|63533.1|63543.6|63533.6|63536.6|63526.6|454
1642143300000|2022-01-14 06:55:00|63543|63533|63544.2|63534.2|63550|63540|63542|63532|612
1642143600000|2022-01-14 07:00:00|63544.7|63534.7|63553.7|63543.7|63554.5|63544.5|63542.6|63532.6|519
1642143900000|2022-01-14 07:05:00|63553.8|63543.8|63555.2|63545.2|63560.2|63550.2|63552.8|63542.8|428
1642144200000|2022-01-14 07:10:00|63555.1|63545.1|63545.5|63535.5|63556.6|63546.6|63542.8|63532.8|440
1642144500000|2022-01-14 07:15:00|63545.4|63535.4|63540.3|63530.3|63546.6|63536.6|63537.6|63527.6|416
1642144800000|2022-01-14 07:20:00|63540.5|63530.5|63541.9|63531.9|63550|63537.6|63539.8|63529|490
1642145100000|2022-01-14 07:25:00|63541.8|63531.8|63546|63536|63547.4|63537.4|63540.3|63530.3|442
1642145400000|2022-01-14 07:30:00|63546.6|63536.6|63543.8|63533.8|63547.8|63537.8|63543|63533|389
1642145700000|2022-01-14 07:35:00|63543.7|63533.7|63514.5|63504.5|63543.9|63533.9|63508.2|63497.4|554
1642146000000|2022-01-14 07:40:00|63514.6|63504.6|63492.2|63472.2|63525.2|63515.2|63484.7|63467.7|670
1642146300000|2022-01-14 07:45:00|63492.4|63472.4|63471.9|63461.9|63495.9|63480.7|63454.3|63441|757
1642146600000|2022-01-14 07:50:00|63471.8|63461.8|63487.4|63477.4|63493.2|63480.8|63469.3|63459.3|699
1642146900000|2022-01-14 07:55:00|63487.3|63477.3|63484|63474|63497.4|63483.1|63480|63470|604
1642147200000|2022-01-14 08:00:00|63483.8|63473.8|63477.4|63467.4|63486|63476|63468.1|63458.1|579
1642147500000|2022-01-14 08:05:00|63477.2|63467.2|63460.6|63450.6|63478.7|63468.7|63456|63446|593
1642147800000|2022-01-14 08:10:00|63460.5|63450.5|63451|63441|63465.1|63455.1|63439.1|63424.4|564
1642148100000|2022-01-14 08:15:00|63450.9|63440.9|63467.1|63457.1|63471.3|63461.3|63450.7|63440.7|633
1642148400000|2022-01-14 08:20:00|63466.8|63456.8|63468.8|63458.8|63478.3|63462.1|63443.9|63433.9|688
1642148700000|2022-01-14 08:25:00|63468.4|63458.4|63464.5|63454.5|63473.9|63463.9|63454.2|63441.4|771
1642149000000|2022-01-14 08:30:00|63464.3|63454.3|63456.1|63436.1|63466.8|63456.8|63445.3|63432.9|619
1642149300000|2022-01-14 08:35:00|63455.8|63435.8|63436.6|63426.6|63455.8|63440.6|63433.8|63419.5|449
1642149600000|2022-01-14 08:40:00|63436|63426|63439.8|63429.8|63460.5|63448.5|63435.1|63421.8|555
1642149900000|2022-01-14 08:45:00|63439.9|63429.9|63438.5|63428.5|63445.5|63432.9|63429.4|63417.5|543
1642150200000|2022-01-14 08:50:00|63438.3|63428.3|63451.3|63441.3|63453|63441.7|63430.7|63420.7|502
1642150500000|2022-01-14 08:55:00|63451.5|63441.5|63502.9|63482.9|63579.8|63559.8|63434.2|63424.2|822
1642150800000|2022-01-14 09:00:00|63502.8|63482.8|63509.3|63499.3|63521.5|63501.5|63495.2|63478.2|869
1642151100000|2022-01-14 09:05:00|63509.4|63499.4|63499.7|63489.7|63520.2|63506.2|63497.9|63483.7|592
1642151400000|2022-01-14 09:10:00|63499.8|63489.8|63502.3|63492.3|63509|63494.3|63494.7|63482.6|471
1642151700000|2022-01-14 09:15:00|63503.3|63493.3|63511.7|63501.7|63516.7|63505.7|63502.6|63491.2|471
1642152000000|2022-01-14 09:20:00|63511.6|63501.6|63533.4|63523.4|63539|63526|63510.2|63500.2|470
1642152300000|2022-01-14 09:25:00|63533.2|63523.2|63537.7|63527.7|63551.5|63537|63529.9|63519.9|558
1642152600000|2022-01-14 09:30:00|63537.6|63527.6|63533.5|63523.5|63547.6|63532.7|63530.9|63517.5|527
1642152900000|2022-01-14 09:35:00|63533.6|63523.6|63535.9|63525.9|63545.9|63532.1|63529.4|63514.7|512
1642153200000|2022-01-14 09:40:00|63535.8|63525.8|63535.6|63525.6|63544.6|63529.9|63532|63520.4|441
1642153500000|2022-01-14 09:45:00|63535.9|63525.9|63541.6|63531.6|63548.5|63535.4|63534.7|63521|395
1642153800000|2022-01-14 09:50:00|63541.5|63531.5|63542.7|63532.7|63545.2|63534.2|63537.1|63525.2|374
1642154100000|2022-01-14 09:55:00|63542.9|63532.9|63547.4|63527.4|63553.2|63542.4|63537.2|63523.1|500
1642154400000|2022-01-14 10:00:00|63547.6|63527.6|63542.9|63532.9|63554.7|63539.9|63538|63522.9|367
1642154700000|2022-01-14 10:05:00|63543.1|63533.1|63547.1|63527.1|63548|63533.1|63537.2|63522.2|319
1642155000000|2022-01-14 10:10:00|63547|63527|63529.7|63519.7|63547|63529.1|63524.8|63509.7|431
1642155300000|2022-01-14 10:15:00|63530.5|63520.5|63537|63527|63546.1|63529.3|63528.9|63513.4|340
1642155600000|2022-01-14 10:20:00|63537.1|63527.1|63544.1|63534.1|63544.6|63534.6|63535.6|63525.6|281
1642155900000|2022-01-14 10:25:00|63544.3|63534.3|63542.9|63532.9|63550|63538.8|63542.6|63529.1|306
1642156200000|2022-01-14 10:30:00|63542.8|63532.8|63546.2|63536.2|63547.3|63537.3|63542.8|63532.8|256
1642156500000|2022-01-14 10:35:00|63546.3|63536.3|63549|63539|63562.4|63552|63541.9|63527.4|457
1642156800000|2022-01-14 10:40:00|63548.9|63538.9|63560.9|63550.9|63566.8|63553.6|63548.9|63538.9|333
1642157100000|2022-01-14 10:45:00|63561|63551|63562|63552|63562.5|63552.5|63559.7|63549.7|319
1642157400000|2022-01-14 10:50:00|63561.9|63551.9|63560.5|63550.5|63562.6|63552.6|63559.4|63549.4|303
1642157700000|2022-01-14 10:55:00|63560.6|63550.6|63562.7|63552.7|63563.2|63553.2|63560.4|63550.4|213
1642158000000|2022-01-14 11:00:00|63562.6|63552.6|63565.8|63555.8|63574.7|63564.7|63561.3|63551.3|357
1642158300000|2022-01-14 11:05:00|63565.7|63555.7|63561.6|63551.6|63576.6|63562.1|63560.4|63547.2|427
1642158600000|2022-01-14 11:10:00|63561.7|63551.7|63565.1|63555.1|63565.7|63555.7|63561.2|63551.2|241
1642158900000|2022-01-14 11:15:00|63565.2|63555.2|63565.2|63555.2|63565.7|63555.7|63564.9|63554.9|203
1642159200000|2022-01-14 11:20:00|63565.1|63555.1|63560.4|63550.4|63565.3|63555.3|63559.7|63549.7|339
1642159500000|2022-01-14 11:25:00|63560.6|63550.6|63571.7|63561.7|63579.4|63564.4|63560.4|63550.4|371
1642159800000|2022-01-14 11:30:00|63571.8|63561.8|63575.3|63565.3|63581.6|63569|63571.6|63559.8|354
1642160100000|2022-01-14 11:35:00|63576.3|63566.3|63582.1|63572.1|63586.3|63572.2|63575.7|63563.3|467
1642160400000|2022-01-14 11:40:00|63581.9|63571.9|63585.8|63575.8|63587.2|63577.2|63581.6|63571.6|300
1642160700000|2022-01-14 11:45:00|63585.7|63575.7|63587.8|63577.8|63588.8|63578.8|63583.1|63573.1|366
1642161000000|2022-01-14 11:50:00|63587.6|63577.6|63587.3|63577.3|63588.2|63578.2|63586.6|63576.6|260
1642161300000|2022-01-14 11:55:00|63586.9|63576.9|63577.6|63567.6|63588.1|63578.1|63570.6|63555.5|488
1642161600000|2022-01-14 12:00:00|63577.4|63567.4|63577.5|63567.5|63585.6|63570.6|63576.2|63562.8|373
1642161900000|2022-01-14 12:05:00|63580.9|63560.9|63585.4|63575.4|63588.6|63578.6|63574.3|63559.7|343
1642162200000|2022-01-14 12:10:00|63585.5|63575.5|63587.6|63577.6|63591.1|63578.9|63583.1|63570.7|395
1642162500000|2022-01-14 12:15:00|63587.8|63577.8|63587.1|63577.1|63591.2|63577.8|63584.3|63570.2|244
1642162800000|2022-01-14 12:20:00|63587.2|63577.2|63589.8|63579.8|63592.6|63580.9|63584.3|63569.6|306
1642163100000|2022-01-14 12:25:00|63589.4|63579.4|63590.3|63580.3|63595.6|63581|63589.1|63575.6|309
1642163400000|2022-01-14 12:30:00|63590.5|63580.5|63591.6|63581.6|63592.3|63582.3|63589.5|63579.5|271
1642163700000|2022-01-14 12:35:00|63591.5|63581.5|63593|63583|63596.9|63586.9|63590.8|63580.8|263
1642164000000|2022-01-14 12:40:00|63592.9|63582.9|63593.4|63583.4|63595.9|63585.9|63591.2|63581.2|396
1642164300000|2022-01-14 12:45:00|63593.3|63583.3|63591.6|63581.6|63599.5|63589.5|63591.6|63581.6|434
1642164600000|2022-01-14 12:50:00|63591.5|63581.5|63593.5|63583.5|63601.3|63588.2|63590.3|63580.3|400
1642164900000|2022-01-14 12:55:00|63593.6|63583.6|63599.6|63589.6|63601.7|63591.7|63593.5|63580.2|501
1642165200000|2022-01-14 13:00:00|63599.5|63589.5|63598.6|63588.6|63603.5|63593.5|63594.1|63577.9|655
1642165500000|2022-01-14 13:05:00|63598.8|63588.8|63591.2|63581.2|63599.7|63589.7|63585.5|63572.7|642
1642165800000|2022-01-14 13:10:00|63591.1|63581.1|63596.4|63586.4|63602.7|63590.3|63587.4|63577|700
1642166100000|2022-01-14 13:15:00|63596.3|63586.3|63581|63571|63601.4|63590.7|63581|63570.1|614
1642166400000|2022-01-14 13:20:00|63580.8|63570.8|63570.6|63550.6|63590.1|63574.7|63565.7|63550.6|681
1642166700000|2022-01-14 13:25:00|63570.7|63550.7|63567.1|63547.1|63576.5|63561.7|63564.7|63546|645
1642167000000|2022-01-14 13:30:00|63567.6|63547.6|63576.2|63566.2|63588.7|63574.8|63560.2|63540.4|889
1642167300000|2022-01-14 13:35:00|63576|63566|63565.2|63555.2|63593|63579.7|63564.9|63554.4|903
1642167600000|2022-01-14 13:40:00|63565.3|63555.3|63563.7|63553.7|63572.1|63559.4|63557.2|63542.8|837
1642167900000|2022-01-14 13:45:00|63563.6|63553.6|63574.7|63564.7|63578.2|63565.1|63554.3|63543.7|842
1642168200000|2022-01-14 13:50:00|63575|63565|63582.1|63572.1|63589|63576.4|63568.9|63558.9|766
1642168500000|2022-01-14 13:55:00|63582.4|63572.4|63582.5|63572.5|63584|63574|63572.6|63562.6|727
1642168800000|2022-01-14 14:00:00|63582.7|63572.7|63577.8|63567.8|63589|63579|63570.8|63560.8|729
1642169100000|2022-01-14 14:05:00|63577.7|63567.7|63585.4|63575.4|63590.3|63580.3|63575.4|63565.4|735
1642169400000|2022-01-14 14:10:00|63585.3|63575.3|63578.7|63558.7|63586.5|63576.5|63572.2|63557.1|683
1642169700000|2022-01-14 14:15:00|63578.4|63558.4|63563.5|63553.5|63580.4|63564.5|63562.2|63548.1|695
1642170000000|2022-01-14 14:20:00|63563.4|63553.4|63567.3|63557.3|63573.4|63559.3|63561.4|63549.6|621
1642170300000|2022-01-14 14:25:00|63567.6|63557.6|63572.9|63562.9|63580.4|63563.8|63560.3|63550.3|629
1642170600000|2022-01-14 14:30:00|63572.8|63562.8|63579.4|63569.4|63592.5|63580.1|63569.9|63557|859
1642170900000|2022-01-14 14:35:00|63579.6|63569.6|63573|63563|63581.4|63569.8|63558.3|63544.5|798
1642171200000|2022-01-14 14:40:00|63572.3|63562.3|63559|63549|63573|63563|63555.3|63543|791
1642171500000|2022-01-14 14:45:00|63558.9|63548.9|63572.5|63562.5|63572.8|63562.8|63555.4|63545.4|736
1642171800000|2022-01-14 14:50:00|63571.4|63561.4|63565.4|63555.4|63571.5|63561.4|63558.6|63548.6|735
1642172100000|2022-01-14 14:55:00|63565.8|63555.8|63549.7|63529.7|63565.8|63555.8|63545.2|63529.7|765
1642172400000|2022-01-14 15:00:00|63549.5|63529.5|63576.7|63566.7|63586|63570.8|63548.5|63529.5|832
1642172700000|2022-01-14 15:05:00|63576.5|63566.5|63549.7|63539.7|63576.5|63566.5|63545.4|63529.8|848
1642173000000|2022-01-14 15:10:00|63549.9|63539.9|63551.3|63541.3|63559.4|63543.8|63539.4|63529.4|756
1642173300000|2022-01-14 15:15:00|63551.7|63541.7|63545.9|63535.9|63555.8|63541.9|63543.3|63532.6|675
1642173600000|2022-01-14 15:20:00|63545.8|63535.8|63550.6|63540.6|63551.1|63541.1|63535.8|63525.5|695
1642173900000|2022-01-14 15:25:00|63552.5|63542.5|63557.9|63547.9|63566.2|63553.1|63549.9|63535.2|647
1642174200000|2022-01-14 15:30:00|63557.7|63547.7|63558.8|63548.8|63565.3|63555.3|63555.5|63541.1|625
1642174500000|2022-01-14 15:35:00|63558.9|63548.9|63564|63554|63572.2|63557|63556.2|63541.9|607
1642174800000|2022-01-14 15:40:00|63563.9|63553.9|63558.9|63548.9|63563.9|63553.9|63552.4|63542.4|592
1642175100000|2022-01-14 15:45:00|63559|63549|63554.5|63544.5|63560.1|63549.2|63550.5|63537.9|602
1642175400000|2022-01-14 15:50:00|63554.6|63544.6|63559.8|63549.8|63565.1|63555.1|63553.6|63540.8|653
1642175700000|2022-01-14 15:55:00|63559.1|63549.1|63550.1|63540.1|63562.6|63552.6|63545.5|63535.5|733
1642176000000|2022-01-14 16:00:00|63550|63540|63550.8|63540.8|63561.1|63546.3|63539.1|63529.1|642
1642176300000|2022-01-14 16:05:00|63550.7|63540.7|63551.2|63541.2|63552.8|63542.6|63544.2|63529.2|416
1642176600000|2022-01-14 16:10:00|63551.1|63541.1|63548.6|63538.6|63551.3|63541.2|63539.2|63529.2|596
1642176900000|2022-01-14 16:15:00|63548.7|63538.7|63559.2|63549.2|63565.2|63550.2|63546.8|63535|647
1642177200000|2022-01-14 16:20:00|63559.4|63549.4|63552.1|63542.1|63567.5|63554.7|63548.9|63533.9|623
1642177500000|2022-01-14 16:25:00|63552.2|63542.2|63555|63545|63566.8|63552.7|63550.4|63535.3|689
1642177800000|2022-01-14 16:30:00|63555.1|63545.1|63558.1|63548.1|63565.9|63550.5|63552|63538.1|597
1642178100000|2022-01-14 16:35:00|63557.9|63547.9|63558.1|63548.1|63558.9|63548.9|63556.7|63546.7|505
1642178400000|2022-01-14 16:40:00|63558.3|63548.3|63561|63551|63564.6|63554.6|63558|63548|641
1642178700000|2022-01-14 16:45:00|63560.9|63550.9|63563.7|63553.7|63564.5|63554.5|63547.6|63531.7|534
1642179000000|2022-01-14 16:50:00|63563.8|63553.8|63566.8|63556.8|63568|63558|63560.4|63550.4|348
1642179300000|2022-01-14 16:55:00|63566.7|63556.7|63570.5|63560.5|63574.9|63564.9|63563.7|63553.7|557
1642179600000|2022-01-14 17:00:00|63570.3|63560.3|63575.8|63565.8|63577.5|63567.5|63570.3|63560.3|421
1642179900000|2022-01-14 17:05:00|63575.7|63565.7|63582.5|63562.5|63583.1|63568.7|63571.5|63558.5|451
1642180200000|2022-01-14 17:10:00|63582.6|63562.6|63579.8|63569.8|63585.1|63571.1|63575.5|63560.9|494
1642180500000|2022-01-14 17:15:00|63580|63570|63581.6|63571.6|63582.5|63572.5|63576.9|63566.9|485
1642180800000|2022-01-14 17:20:00|63581.7|63571.7|63583.5|63573.5|63587.6|63577.6|63580.9|63567.1|427
1642181100000|2022-01-14 17:25:00|63583.6|63573.6|63583.9|63573.9|63588.4|63578.4|63583.2|63573.2|356
1642181400000|2022-01-14 17:30:00|63583.8|63573.8|63584.7|63574.7|63586.2|63576.2|63583|63573|282
1642181700000|2022-01-14 17:35:00|63584.6|63574.6|63586.3|63576.3|63587.8|63577.8|63583.3|63573.3|422
1642182000000|2022-01-14 17:40:00|63586.6|63576.6|63585|63575|63587.9|63577.9|63582.5|63572.5|335
1642182300000|2022-01-14 17:45:00|63584.9|63574.9|63584.7|63574.7|63589.8|63575.4|63583.5|63569.3|259
1642182600000|2022-01-14 17:50:00|63584.5|63574.5|63592.8|63582.8|63599.6|63586.3|63584.5|63574.5|421
1642182900000|2022-01-14 17:55:00|63592.5|63582.5|63595.5|63585.5|63604.1|63589.9|63591.9|63577.7|462
1642183200000|2022-01-14 18:00:00|63595.6|63585.6|63590.4|63570.4|63597.9|63585.6|63584.9|63570.4|371
1642183500000|2022-01-14 18:05:00|63590.5|63570.5|63587.8|63567.8|63594.5|63584.5|63582.3|63567.3|402
1642183800000|2022-01-14 18:10:00|63587.7|63567.7|63588.9|63578.9|63591.8|63579.4|63578.6|63567.6|438
1642184100000|2022-01-14 18:15:00|63589.2|63579.2|63583.6|63573.6|63591.8|63581.8|63578.7|63564.1|475
1642184400000|2022-01-14 18:20:00|63583.4|63573.4|63578.9|63568.9|63590.1|63575.5|63578.5|63566|456
1642184700000|2022-01-14 18:25:00|63578.8|63568.8|63582.3|63572.3|63586.6|63573.7|63575.8|63564.7|391
1642185000000|2022-01-14 18:30:00|63582.6|63572.6|63587|63577|63591.7|63578.1|63580.8|63565.8|421
1642185300000|2022-01-14 18:35:00|63586.9|63576.9|63578.4|63568.4|63590.5|63577.6|63578|63568|327
1642185600000|2022-01-14 18:40:00|63578.5|63568.5|63573.8|63563.8|63579.5|63568.9|63573|63558.4|261
1642185900000|2022-01-14 18:45:00|63578.5|63558.5|63577.7|63567.7|63583.7|63568.6|63573.2|63558.4|347
1642186200000|2022-01-14 18:50:00|63577.6|63567.6|63579.3|63569.3|63584.5|63569.4|63574.1|63559.7|260
1642186500000|2022-01-14 18:55:00|63579.4|63569.4|63569.4|63559.4|63583.3|63569.4|63566.5|63551.3|346
1642186800000|2022-01-14 19:00:00|63574.5|63554.5|63580.6|63560.6|63580.6|63565.3|63569|63553.4|337
1642187100000|2022-01-14 19:05:00|63580.4|63560.4|63573.2|63563.2|63580.5|63565.2|63572.8|63557.4|277
1642187400000|2022-01-14 19:10:00|63573.3|63563.3|63578.5|63558.5|63584.2|63569.1|63573|63557.9|269
1642187700000|2022-01-14 19:15:00|63578.6|63558.6|63576.6|63556.6|63580.3|63565.3|63571.1|63556.1|282
1642188000000|2022-01-14 19:20:00|63576.8|63556.8|63578|63558|63578.5|63563.7|63571.7|63556.2|192
1642188300000|2022-01-14 19:25:00|63577.9|63557.9|63579.9|63559.9|63584.1|63569.2|63572.5|63557.7|257
1642188600000|2022-01-14 19:30:00|63579.8|63559.8|63582.5|63562.5|63583.3|63567.8|63572.2|63557.1|253
1642188900000|2022-01-14 19:35:00|63582.6|63562.6|63582.8|63562.8|63583.1|63568.2|63576.9|63561.9|239
1642189200000|2022-01-14 19:40:00|63582.7|63562.7|63583.5|63563.5|63584.6|63569.9|63577.7|63562.5|203
1642189500000|2022-01-14 19:45:00|63583.4|63563.4|63574|63554|63583.4|63567.7|63568.3|63553.1|299
1642189800000|2022-01-14 19:50:00|63573.9|63553.9|63571.6|63561.6|63579.5|63565.1|63569.4|63553.9|251
1642190100000|2022-01-14 19:55:00|63571.7|63561.7|63573|63553|63576.4|63562.2|63567.7|63552.7|361
1642190400000|2022-01-14 20:00:00|63573.1|63553.1|63572.4|63552.4|63573.2|63556.8|63566.2|63546.2|465
1642190700000|2022-01-14 20:05:00|63572.5|63552.5|63576.8|63556.8|63578.3|63558.3|63572.5|63552.5|278
1642191000000|2022-01-14 20:10:00|63576.9|63556.9|63574.7|63554.7|63578.1|63559.9|63567.5|63552.1|294
1642191300000|2022-01-14 20:15:00|63574.9|63554.9|63568.5|63558.5|63578.2|63562.6|63568.1|63550.9|274
1642191600000|2022-01-14 20:20:00|63568.3|63558.3|63565.2|63545.2|63573.6|63558.4|63565.2|63545.2|221
1642191900000|2022-01-14 20:25:00|63565.4|63545.4|63570.4|63550.4|63570.6|63550.9|63560.8|63545.4|264
1642192200000|2022-01-14 20:30:00|63570.2|63550.2|63569.3|63549.3|63570.3|63554.6|63564.1|63549|214
1642192500000|2022-01-14 20:35:00|63569.2|63549.2|63576.6|63556.6|63576.6|63556.6|63566.5|63546.5|230
1642192800000|2022-01-14 20:40:00|63576.2|63556.2|63574.8|63554.8|63576.9|63556.9|63574.4|63554.4|229
1642193100000|2022-01-14 20:45:00|63574.7|63554.7|63578|63558|63580|63560|63574.3|63554.3|282
1642193400000|2022-01-14 20:50:00|63578.2|63558.2|63574.9|63554.9|63578.2|63558.2|63574|63554|294
1642193700000|2022-01-14 20:55:00|63575.1|63555.1|63576.3|63556.3|63578.7|63561.9|63571|63551.7|372
1642194000000|2022-01-14 21:00:00|63576.7|63556.7|63577|63557|63578.2|63558.2|63573.2|63553.2|320
1642194300000|2022-01-14 21:05:00|63576.3|63556.3|63576.3|63556.3|63577.6|63557.6|63575.6|63555.6|262
1642194600000|2022-01-14 21:10:00|63576.4|63556.4|63586.5|63566.5|63587.7|63567.7|63575.4|63555.4|287
1642194900000|2022-01-14 21:15:00|63586.1|63566.1|63589.3|63569.3|63590.7|63570.7|63581.1|63561.1|418
1642195200000|2022-01-14 21:20:00|63589|63569|63587.2|63567.2|63590.1|63572.1|63581.4|63561.4|417
1642195500000|2022-01-14 21:25:00|63588|63568|63576.2|63556.2|63588.1|63568.1|63575.9|63555.9|340
1642195800000|2022-01-14 21:30:00|63576.1|63556.1|63583.7|63563.7|63585.2|63565.2|63575.6|63555.6|235
1642196100000|2022-01-14 21:35:00|63582.7|63562.7|63586.3|63566.3|63592|63572|63581.2|63561.2|230
1642196400000|2022-01-14 21:40:00|63586.6|63566.6|63591.7|63571.7|63592.7|63572.7|63586.2|63566.2|262
1642196700000|2022-01-14 21:45:00|63589.4|63569.4|63587.6|63567.6|63598.3|63569.4|63585.6|63546.5|243
1642197000000|2022-01-14 21:50:00|63587.4|63567.4|63590.4|63570.4|63600.8|63571.4|63585.3|63556.7|160
1642197300000|2022-01-14 21:55:00|63590.2|63570.2|63599.3|63554.3|63609.6|63570.2|63586.4|63547.7|385
1642366800000|2022-01-16 21:00:00|63571|63475.4|63596.8|63483.2|63602.4|63488.8|63571|63474.1|23
1642367100000|2022-01-16 21:05:00|63602.4|63477.6|63602.4|63477.6|63602.4|63488.8|63571.1|63474.1|20
1642367400000|2022-01-16 21:10:00|63596.8|63483.2|63596.8|63483.2|63602.4|63485.5|63596.8|63477.6|9
1642367700000|2022-01-16 21:15:00|63591.2|63488.8|63596.8|63483.2|63602.4|63488.8|63591.2|63477.6|12
1642368000000|2022-01-16 21:20:00|63602.4|63477.6|63596.8|63483.2|63602.4|63483.2|63596.8|63477.6|10
1642368300000|2022-01-16 21:25:00|63591.2|63488.8|63596.8|63483.2|63596.8|63488.8|63591.2|63483.2|6
1642368600000|2022-01-16 21:30:00|63571.1|63474.1|63596.8|63483.2|63596.8|63483.2|63571.1|63474.1|2
1642368900000|2022-01-16 21:35:00|63591.2|63488.8|63596.8|63483.2|63602.4|63488.8|63591.2|63477.6|12
1642369200000|2022-01-16 21:40:00|63602.4|63477.6|63602.4|63477.6|63602.4|63488.8|63570.6|63477.6|23
1642369500000|2022-01-16 21:45:00|63596.8|63483.2|63570.8|63479|63602.4|63488.8|63570.8|63477.6|10
1642369800000|2022-01-16 21:50:00|63591.2|63478.3|63570.6|63480.3|63602.4|63488.8|63570.6|63477.6|25
1642370100000|2022-01-16 21:55:00|63602.4|63477.6|63571.3|63486.9|63602.4|63489.2|63570.6|63477.6|23
1642370400000|2022-01-16 22:00:00|63573.9|63485.7|63574.1|63488.8|63598.4|63494.9|63570.2|63482|41
1642370700000|2022-01-16 22:05:00|63570.3|63487.6|63570.4|63500|63603.7|63500|63570.3|63474.6|48
1642371000000|2022-01-16 22:10:00|63579.2|63487.3|63569.7|63506.3|63605.8|63506.3|63569.7|63480.5|85
1642371300000|2022-01-16 22:15:00|63579.9|63497.1|63582.9|63509.2|63601|63510.7|63569.7|63485.2|98
1642371600000|2022-01-16 22:20:00|63587.6|63509.6|63606.2|63487|63611.8|63510.8|63568.6|63475.9|113
1642371900000|2022-01-16 22:25:00|63604.7|63496.5|63599.2|63495.5|63610.3|63509.9|63568.6|63476.7|106
1642372200000|2022-01-16 22:30:00|63580.9|63480.9|63597.7|63487.6|63609.8|63523.6|63568.8|63477.2|156
1642372500000|2022-01-16 22:35:00|63599.1|63495|63593.3|63499.4|63607.1|63530.3|63568.8|63475.2|152
1642372800000|2022-01-16 22:40:00|63585.8|63493.3|63576|63525|63608.8|63533.4|63569.7|63481.2|147
1642373100000|2022-01-16 22:45:00|63577.9|63531.2|63591.9|63497.1|63610.2|63531.2|63569.7|63481.8|154
1642373400000|2022-01-16 22:50:00|63577.5|63510.9|63599.2|63510.9|63608.1|63514.1|63569.7|63476.9|148
1642373700000|2022-01-16 22:55:00|63604|63510.8|63589.9|63505.5|63607.5|63514.4|63569.9|63485.1|142
1642374000000|2022-01-16 23:00:00|63577.8|63505.6|63601.6|63537.2|63622.3|63551.9|63577.8|63480.9|496
1642374300000|2022-01-16 23:05:00|63599.3|63538.6|63600|63540.5|63611.4|63553.1|63590.8|63524.4|507
1642374600000|2022-01-16 23:10:00|63593.3|63546.2|63587.9|63557.2|63612|63561.4|63578|63531.5|290
1642374900000|2022-01-16 23:15:00|63583.1|63563.1|63590.1|63570.1|63598.3|63570.8|63571.1|63530.8|449
1642375200000|2022-01-16 23:20:00|63590.3|63570.3|63584.8|63551.5|63591|63571|63577.6|63541.1|204
1642375500000|2022-01-16 23:25:00|63584.6|63551.4|63567|63547|63591.7|63561|63567|63522.2|228
1642375800000|2022-01-16 23:30:00|63569.1|63549.1|63571.9|63551.9|63575.8|63552.5|63567.6|63540.3|222
1642376100000|2022-01-16 23:35:00|63572.2|63552.2|63569.5|63549.5|63574.3|63554.3|63569.1|63549.1|167
1642376400000|2022-01-16 23:40:00|63570.4|63550.4|63570.7|63550.7|63572.3|63552.3|63569|63549|178
1642376700000|2022-01-16 23:45:00|63571.1|63551.1|63572.3|63552.3|63574.8|63554.8|63568.1|63548.1|240
1642377000000|2022-01-16 23:50:00|63571.1|63551.1|63569.6|63549.6|63573.2|63553.2|63567.7|63547.7|251
1642377300000|2022-01-16 23:55:00|63569.5|63549.5|63569.9|63549.9|63572.1|63552.1|63566.6|63546.6|270
1642377600000|2022-01-17 00:00:00|63569.5|63549.5|63592.7|63572.7|63595.6|63573.6|63567.5|63547.5|441
1642377900000|2022-01-17 00:05:00|63592.6|63572.6|63599.3|63579.3|63601.4|63581.4|63592.5|63572.5|368
1642378200000|2022-01-17 00:10:00|63598.6|63578.6|63599.2|63579.2|63602.7|63582.7|63597|63577|378
1642378500000|2022-01-17 00:15:00|63599.5|63579.5|63595.8|63575.8|63602.7|63582.7|63588.7|63571.6|413
1642378800000|2022-01-17 00:20:00|63596|63576|63604.9|63584.9|63608.3|63588.3|63595.6|63573.7|343
1642379100000|2022-01-17 00:25:00|63605|63585|63605.4|63585.4|63613.1|63593.1|63599.1|63575|478
1642379400000|2022-01-17 00:30:00|63605.5|63585.5|63603.5|63583.5|63605.9|63585.9|63598.8|63578.8|334
1642379700000|2022-01-17 00:35:00|63603.3|63583.3|63601.6|63581.6|63604.8|63584.8|63599.7|63579.7|299
1642380000000|2022-01-17 00:40:00|63601|63581|63602.1|63582.1|63604.1|63587.6|63597.4|63580.9|258
1642380300000|2022-01-17 00:45:00|63602.2|63582.2|63614.7|63594.7|63615.1|63595.1|63601.2|63581.2|484
1642380600000|2022-01-17 00:50:00|63615|63595|63626|63606|63630.3|63613.4|63613.5|63593.5|633
1642380900000|2022-01-17 00:55:00|63628.5|63608.5|63617.6|63597.6|63628.5|63608.5|63615.8|63595.8|494
1642381200000|2022-01-17 01:00:00|63617.5|63597.5|63622.4|63602.4|63629.8|63609.8|63603.5|63587.8|811
1642381500000|2022-01-17 01:05:00|63622.6|63602.6|63626.8|63606.8|63627.3|63607.3|63621.1|63601.1|524
1642381800000|2022-01-17 01:10:00|63626.6|63606.6|63628.3|63608.3|63630.4|63610.4|63623|63603|515
1642382100000|2022-01-17 01:15:00|63628.4|63608.4|63633|63613|63633|63618.7|63621.7|63604.2|692
1642382400000|2022-01-17 01:20:00|63633.1|63613.1|63639.7|63629.7|63659.3|63639.3|63631.6|63613.1|754
1642382700000|2022-01-17 01:25:00|63644.7|63624.7|63637.8|63617.8|63645.4|63628.4|63621.8|63607.5|649
1642383000000|2022-01-17 01:30:00|63637.7|63617.7|63621.9|63601.9|63646.5|63629|63621.4|63601.4|766
1642383300000|2022-01-17 01:35:00|63621.2|63601.2|63633.7|63613.7|63633.7|63613.8|63614.2|63594.6|768
1642383600000|2022-01-17 01:40:00|63633.9|63613.9|63615.9|63595.9|63635.2|63618|63604|63584|757
1642383900000|2022-01-17 01:45:00|63616.1|63596.1|63620.1|63610.1|63626.5|63610.9|63615.4|63595.4|658
1642384200000|2022-01-17 01:50:00|63620.2|63610.2|63621.4|63601.4|63629.3|63614.2|63614.5|63600|689
1642384500000|2022-01-17 01:55:00|63621.5|63601.5|63650.6|63630.6|63663.5|63643.5|63616|63601.5|902
1642384800000|2022-01-17 02:00:00|63650.5|63630.5|63635.7|63615.7|63650.5|63630.5|63624.5|63605.2|741
1642385100000|2022-01-17 02:05:00|63635.8|63615.8|63634.5|63614.5|63638.2|63623.7|63615.4|63600.3|618
1642385400000|2022-01-17 02:10:00|63634.4|63614.4|63633.5|63613.5|63638.5|63621.9|63625.8|63609.7|537
1642385700000|2022-01-17 02:15:00|63633.4|63613.4|63626.9|63616.9|63637.4|63618.5|63619.9|63605.1|543
1642386000000|2022-01-17 02:20:00|63626.8|63616.8|63613|63603|63632.6|63617.6|63612.8|63600.5|561
1642386300000|2022-01-17 02:25:00|63613.1|63603.1|63617.5|63597.5|63618.2|63603.9|63606.4|63592.5|472
1642386600000|2022-01-17 02:30:00|63617.6|63597.6|63614.9|63604.9|63619|63606.2|63608|63595.2|470
1642386900000|2022-01-17 02:35:00|63614.8|63604.8|63615.3|63605.3|63615.6|63605.6|63609.2|63594.2|357
1642387200000|2022-01-17 02:40:00|63615.4|63605.4|63622.6|63602.6|63623.8|63609.1|63614.6|63599|436
1642387500000|2022-01-17 02:45:00|63622.5|63602.5|63591.9|63581.9|63622.9|63607.8|63590.2|63576.3|652
1642387800000|2022-01-17 02:50:00|63590.8|63580.8|63581.7|63571.7|63597.7|63583.7|63581.3|63566.1|622
1642388100000|2022-01-17 02:55:00|63581.4|63571.4|63586.1|63576.1|63591.5|63576.9|63573.2|63559.2|672
1642388400000|2022-01-17 03:00:00|63585.9|63575.9|63592.5|63572.5|63593.3|63578.7|63584|63569.6|464
1642388700000|2022-01-17 03:05:00|63592.4|63572.4|63586.7|63576.7|63594.5|63579.8|63586.3|63571.7|402
1642389000000|2022-01-17 03:10:00|63586.6|63576.6|63569.9|63549.9|63593.3|63578.9|63558.8|63544.2|585
1642389300000|2022-01-17 03:15:00|63570.2|63550.2|63565.7|63555.7|63574.2|63559.6|63562.9|63547.8|504
1642389600000|2022-01-17 03:20:00|63565.9|63555.9|63568.3|63558.3|63575.8|63561.1|63557.3|63542.9|448
1642389900000|2022-01-17 03:25:00|63568.2|63558.2|63552|63542|63577.1|63563.5|63552|63536|445
1642390200000|2022-01-17 03:30:00|63551.9|63541.9|63547.3|63527.3|63558.3|63541.9|63539.1|63523.3|601
1642390500000|2022-01-17 03:35:00|63547.2|63527.2|63533.9|63513.9|63549.3|63534.9|63526.4|63513.9|593
1642390800000|2022-01-17 03:40:00|63533|63513|63525.1|63515.1|63537.9|63522.8|63523.6|63510.4|435
1642391100000|2022-01-17 03:45:00|63525|63515|63531|63511|63534.9|63519.5|63524|63509.7|451
1642391400000|2022-01-17 03:50:00|63531.1|63511.1|63532.8|63512.8|63533.6|63518.9|63523.4|63508.7|417
1642391700000|2022-01-17 03:55:00|63532.9|63512.9|63527|63517|63534.2|63519|63526.4|63512.1|320
1642392000000|2022-01-17 04:00:00|63527.1|63517.1|63526.7|63516.7|63532|63517.8|63525.8|63511.8|260
1642392300000|2022-01-17 04:05:00|63526.8|63516.8|63527.5|63517.5|63533.9|63519.7|63526|63511.3|199
1642392600000|2022-01-17 04:10:00|63527.3|63517.3|63530.2|63510.2|63534.2|63520.3|63524.3|63509.3|276
1642392900000|2022-01-17 04:15:00|63530.1|63510.1|63505.3|63495.3|63530.1|63515.1|63504.5|63494.5|432
1642393200000|2022-01-17 04:20:00|63505.2|63495.2|63501.5|63491.5|63508.9|63497.8|63494.5|63482.3|501
1642393500000|2022-01-17 04:25:00|63501.4|63491.4|63515|63505|63520.7|63505.2|63500.6|63490.6|409
1642393800000|2022-01-17 04:30:00|63514.7|63504.7|63521.7|63501.7|63529.9|63512|63513.5|63498.5|448
1642394100000|2022-01-17 04:35:00|63521.2|63501.2|63522.3|63502.3|63528.2|63513|63517.4|63500.2|374
1642394400000|2022-01-17 04:40:00|63522.2|63502.2|63516.7|63506.7|63524.5|63508.8|63516.1|63500.1|377
1642394700000|2022-01-17 04:45:00|63516.8|63506.8|63520|63510|63525.3|63510.4|63513.2|63497.8|320
1642395000000|2022-01-17 04:50:00|63519.8|63509.8|63526.5|63516.5|63531.7|63516.7|63517|63502.5|292
1642395300000|2022-01-17 04:55:00|63526.3|63516.3|63529.4|63519.4|63534.2|63519.7|63526.1|63510.5|283
1642395600000|2022-01-17 05:00:00|63529.3|63519.3|63533.8|63513.8|63536.1|63521.6|63527.7|63512.8|317
1642395900000|2022-01-17 05:05:00|63533.3|63513.3|63532.6|63522.6|63539.1|63523.5|63528.1|63513.2|355
1642396200000|2022-01-17 05:10:00|63537.8|63517.8|63531.1|63521.1|63538.1|63523.7|63530.8|63515.8|300
1642396500000|2022-01-17 05:15:00|63531.2|63521.2|63526.7|63516.7|63535.6|63521.2|63524|63509.4|363
1642396800000|2022-01-17 05:20:00|63526.6|63516.6|63521.7|63511.7|63532.4|63517.5|63521.7|63506.9|337
1642397100000|2022-01-17 05:25:00|63527|63507|63522.2|63502.2|63527|63511.3|63517.6|63501.8|308
1642397400000|2022-01-17 05:30:00|63522.1|63502.1|63517.8|63497.8|63525.8|63506.8|63502.3|63488.5|604
1642397700000|2022-01-17 05:35:00|63517.9|63497.9|63516.1|63496.1|63522.6|63505.4|63511.1|63495.3|505
1642398000000|2022-01-17 05:40:00|63516.2|63496.2|63503.1|63493.1|63517|63501.2|63503.1|63488.2|402
1642398300000|2022-01-17 05:45:00|63503.2|63493.2|63502.6|63492.6|63512.4|63498.1|63499.5|63484.3|442
1642398600000|2022-01-17 05:50:00|63502.7|63492.7|63496.9|63486.9|63508.1|63493.1|63488.4|63473|473
1642398900000|2022-01-17 05:55:00|63496.7|63486.7|63505.7|63495.7|63512.2|63498.8|63495.6|63485.6|580
1642399200000|2022-01-17 06:00:00|63506.2|63496.2|63502.2|63492.2|63509.8|63496.8|63500.1|63486.2|490
1642399500000|2022-01-17 06:05:00|63502.4|63492.4|63498|63488|63503|63493|63491|63481|483
1642399800000|2022-01-17 06:10:00|63497.9|63487.9|63505.9|63495.9|63506.2|63496.2|63493.5|63480|421
1642400100000|2022-01-17 06:15:00|63506.2|63496.2|63514.2|63504.2|63526.5|63511|63503.5|63493.5|496
1642400400000|2022-01-17 06:20:00|63514.3|63504.3|63514.3|63504.3|63516.7|63506.7|63507.4|63497.4|383
1642400700000|2022-01-17 06:25:00|63514.6|63504.6|63510.9|63500.9|63514.7|63504.7|63504.2|63494.2|429
1642401000000|2022-01-17 06:30:00|63511.2|63501.2|63505.5|63495.5|63511.2|63501.2|63505.3|63495.3|342
1642401300000|2022-01-17 06:35:00|63505.4|63495.4|63511|63501|63512.2|63502.2|63503.5|63493.5|295
1642401600000|2022-01-17 06:40:00|63510.9|63500.9|63515.7|63505.7|63516.4|63506.4|63510.1|63500.1|280
1642401900000|2022-01-17 06:45:00|63516|63506|63520.2|63510.2|63528.2|63514.9|63515.1|63505.1|311
1642402200000|2022-01-17 06:50:00|63520.1|63510.1|63533.6|63523.6|63534.2|63524.2|63519|63509|378
1642402500000|2022-01-17 06:55:00|63533.1|63523.1|63539.3|63529.3|63540.3|63530.3|63525|63515|517
1642402800000|2022-01-17 07:00:00|63539.4|63529.4|63528.9|63518.9|63539.4|63529.4|63528.6|63518.2|449
1642403100000|2022-01-17 07:05:00|63528.8|63518.8|63505|63495|63529|63519|63504.2|63490.2|535
1642403400000|2022-01-17 07:10:00|63505.1|63495.1|63503.7|63493.7|63505.7|63495.7|63498.7|63488.7|384
1642403700000|2022-01-17 07:15:00|63503.9|63493.9|63509.9|63489.9|63510.9|63500.9|63503|63488|458
1642404000000|2022-01-17 07:20:00|63509.8|63489.8|63497.8|63487.8|63509.8|63494.5|63495.2|63485.2|483
1642404300000|2022-01-17 07:25:00|63497.9|63487.9|63506.6|63496.6|63514.3|63501.7|63496.6|63486.6|480
1642404600000|2022-01-17 07:30:00|63506.4|63496.4|63504.7|63494.7|63507.7|63497.7|63497.5|63483|532
1642404900000|2022-01-17 07:35:00|63504.8|63494.8|63508.6|63498.6|63510.4|63500.4|63503.9|63489.3|412
1642405200000|2022-01-17 07:40:00|63508.5|63498.5|63498.1|63488.1|63508.7|63498.7|63494.8|63484.8|386
1642405500000|2022-01-17 07:45:00|63498.2|63488.2|63500.3|63490.3|63506|63492.6|63497|63484.6|414
1642405800000|2022-01-17 07:50:00|63499|63489|63536.4|63526.4|63543.2|63528.5|63498.4|63488.4|555
1642406100000|2022-01-17 07:55:00|63536.3|63526.3|63526.8|63516.8|63537.4|63527.4|63522.2|63508.1|563
1642406400000|2022-01-17 08:00:00|63526.7|63516.7|63522.1|63512.1|63531.7|63517.7|63519.2|63509.2|509
1642406700000|2022-01-17 08:05:00|63522.7|63512.7|63558.2|63548.2|63559|63549|63522.5|63512.5|602
1642407000000|2022-01-17 08:10:00|63557.9|63547.9|63539.8|63529.8|63569.2|63554.9|63536.2|63526.2|623
1642407300000|2022-01-17 08:15:00|63540|63530|63531.7|63521.7|63544.7|63530.7|63530.3|63516.1|550
1642407600000|2022-01-17 08:20:00|63531.8|63521.8|63532.1|63522.1|63538.6|63528.6|63530.1|63520.1|471
1642407900000|2022-01-17 08:25:00|63531.8|63521.8|63528.6|63518.6|63538.6|63528.6|63525.9|63515.9|542
1642408200000|2022-01-17 08:30:00|63528.7|63518.7|63518.4|63508.4|63528.8|63518.8|63515.8|63505.8|515
1642408500000|2022-01-17 08:35:00|63518.3|63508.3|63521.3|63511.3|63531.6|63521.6|63515.2|63504.6|515
1642408800000|2022-01-17 08:40:00|63521.4|63511.4|63518.6|63508.6|63524.5|63512.7|63518.3|63503.5|327
1642409100000|2022-01-17 08:45:00|63518.7|63508.7|63528.7|63518.7|63529.4|63519.4|63518.5|63508.5|412
1642409400000|2022-01-17 08:50:00|63528.6|63518.6|63530.4|63520.4|63536.7|63522.5|63524.3|63511|344
1642409700000|2022-01-17 08:55:00|63530.1|63520.1|63515.4|63495.4|63531.4|63520.1|63507.3|63495.2|447
1642410000000|2022-01-17 09:00:00|63514.9|63494.9|63506.5|63496.5|63522.6|63508.1|63498.8|63483.9|440
1642410300000|2022-01-17 09:05:00|63506.7|63496.7|63518.9|63508.9|63528.3|63514|63503.4|63489.7|433
1642410600000|2022-01-17 09:10:00|63518.4|63508.4|63513.9|63503.9|63523|63508.6|63513.4|63499.8|356
1642410900000|2022-01-17 09:15:00|63514|63504|63516.6|63506.6|63522.1|63508.9|63513.6|63499.2|456
1642411200000|2022-01-17 09:20:00|63516.5|63506.5|63523.1|63513.1|63526|63516|63513|63503|447
1642411500000|2022-01-17 09:25:00|63523.2|63513.2|63522|63512|63525.4|63515.4|63519.7|63509.7|391
1642411800000|2022-01-17 09:30:00|63522.2|63512.2|63523.1|63513.1|63529.5|63519.5|63520.8|63510.8|405
1642412100000|2022-01-17 09:35:00|63523.3|63513.3|63523.6|63513.6|63534.6|63523.2|63523|63509.2|424
1642412400000|2022-01-17 09:40:00|63523.5|63513.5|63522.2|63512.2|63524.3|63514.3|63521.3|63511.3|322
1642412700000|2022-01-17 09:45:00|63522.3|63512.3|63522.5|63512.5|63524.8|63514.8|63520.7|63510.7|254
1642413000000|2022-01-17 09:50:00|63522.3|63512.3|63523.7|63513.7|63524.5|63514.5|63516.6|63506.6|377
1642413300000|2022-01-17 09:55:00|63524.3|63514.3|63523.8|63513.8|63535.7|63520.6|63522.3|63507.9|370
1642413600000|2022-01-17 10:00:00|63523.7|63513.7|63522.8|63512.8|63529|63514.1|63521.7|63506.9|346
1642413900000|2022-01-17 10:05:00|63522.7|63512.7|63524.6|63514.6|63530.1|63515.2|63522.5|63507.2|304
1642414200000|2022-01-17 10:10:00|63524.5|63514.5|63525.3|63515.3|63530.3|63515.9|63521.4|63502.2|276
1642414500000|2022-01-17 10:15:00|63525.4|63515.4|63525|63515|63530.2|63516.3|63518.9|63505.8|333
1642414800000|2022-01-17 10:20:00|63525.1|63515.1|63532.9|63522.9|63536.7|63526|63525|63514.9|365
1642415100000|2022-01-17 10:25:00|63532.7|63522.7|63530.1|63520.1|63538.2|63525.2|63526.7|63515.1|353
1642415400000|2022-01-17 10:30:00|63529.9|63519.9|63527.3|63517.3|63536.4|63525.6|63527|63514.1|285
1642415700000|2022-01-17 10:35:00|63527.4|63517.4|63535.5|63525.5|63540.4|63529|63527.1|63512.4|344
1642416000000|2022-01-17 10:40:00|63535.4|63525.4|63535.9|63525.9|63543.7|63528.8|63534.5|63519.3|189
1642416300000|2022-01-17 10:45:00|63535.8|63525.8|63534.3|63524.3|63536.2|63526.2|63532.8|63522.8|234
1642416600000|2022-01-17 10:50:00|63534.4|63524.4|63533.2|63523.2|63540.4|63530.4|63528.5|63513.4|346
1642416900000|2022-01-17 10:55:00|63533.1|63523.1|63526.9|63516.9|63535.5|63524.1|63526.6|63511.9|236
1642417200000|2022-01-17 11:00:00|63527|63517|63524.7|63514.7|63532.9|63517.8|63524.2|63509.5|259
1642417500000|2022-01-17 11:05:00|63524.8|63514.8|63524.1|63514.1|63530.4|63515.5|63520.8|63505.9|294
1642417800000|2022-01-17 11:10:00|63524|63514|63525.6|63515.6|63526.8|63516.8|63522.6|63512.6|276
1642418100000|2022-01-17 11:15:00|63525.5|63515.5|63526.3|63516.3|63527.1|63517.1|63525.2|63515.2|212
1642418400000|2022-01-17 11:20:00|63526.2|63516.2|63526.7|63516.7|63526.8|63516.8|63526|63516|225
1642418700000|2022-01-17 11:25:00|63526.6|63516.6|63528.9|63518.9|63534.6|63520.8|63526.5|63513.4|215
1642419000000|2022-01-17 11:30:00|63528.8|63518.8|63537.4|63527.4|63537.5|63527.5|63528.7|63518.7|289
1642419300000|2022-01-17 11:35:00|63537.3|63527.3|63530.6|63520.6|63542.4|63528.3|63530.3|63515.6|296
1642419600000|2022-01-17 11:40:00|63530.7|63520.7|63530.1|63520.1|63538.5|63523.8|63528.2|63513.7|338
1642419900000|2022-01-17 11:45:00|63530|63520|63532.9|63522.9|63537.8|63523.9|63527.7|63513.8|418
1642420200000|2022-01-17 11:50:00|63532.7|63522.7|63526.9|63516.9|63533|63523|63526.9|63516.9|312
1642420500000|2022-01-17 11:55:00|63527|63517|63521.6|63511.6|63532.7|63521.7|63520.3|63505.7|381
1642420800000|2022-01-17 12:00:00|63521.4|63511.4|63524.8|63514.8|63529.3|63515.8|63521|63508.1|402
1642421100000|2022-01-17 12:05:00|63524.7|63514.7|63529.4|63519.4|63533.7|63519.4|63524.1|63509.3|433
1642421400000|2022-01-17 12:10:00|63529.2|63519.2|63525.6|63515.6|63533.1|63519.5|63524|63511.6|408
1642421700000|2022-01-17 12:15:00|63525.5|63515.5|63524.4|63514.4|63527.9|63516|63522.4|63507.5|287
1642422000000|2022-01-17 12:20:00|63524.3|63514.3|63526.7|63516.7|63533.9|63521.3|63523.9|63511.9|299
1642422300000|2022-01-17 12:25:00|63526.6|63516.6|63526.8|63516.8|63533.5|63518.8|63525.9|63511|335
1642422600000|2022-01-17 12:30:00|63527.1|63517.1|63532.1|63522.1|63537.5|63523|63526.7|63511.5|409
1642422900000|2022-01-17 12:35:00|63532.3|63522.3|63531.7|63521.7|63535.3|63522.7|63529.8|63514.9|341
1642423200000|2022-01-17 12:40:00|63531.8|63521.8|63539.2|63529.2|63545.9|63532.9|63531.8|63520.6|379
1642423500000|2022-01-17 12:45:00|63539.3|63529.3|63536.7|63526.7|63542.8|63530.8|63532.5|63517.7|344
1642423800000|2022-01-17 12:50:00|63537.2|63527.2|63535|63525|63544.4|63532.1|63535|63520.8|323
1642424100000|2022-01-17 12:55:00|63535.4|63525.4|63541.1|63531.1|63542.1|63532.1|63533|63518.6|425
1642424400000|2022-01-17 13:00:00|63540.8|63530.8|63550.9|63540.9|63556.3|63546.3|63539.9|63528.6|656
1642424700000|2022-01-17 13:05:00|63550.7|63540.7|63548.9|63538.9|63554.8|63544.8|63545.4|63535.4|620
1642425000000|2022-01-17 13:10:00|63548.8|63538.8|63548.1|63538.1|63553.6|63543.6|63547.6|63532.7|533
1642425300000|2022-01-17 13:15:00|63547.9|63537.9|63551.3|63541.3|63555.4|63543.2|63547.8|63535|556
1642425600000|2022-01-17 13:20:00|63551|63541|63552.6|63542.6|63557.4|63546.6|63551|63537.4|531
1642425900000|2022-01-17 13:25:00|63552.2|63542.2|63548.6|63538.6|63556.9|63543|63546.5|63536.5|450
1642426200000|2022-01-17 13:30:00|63548.7|63538.7|63543.9|63533.9|63556.7|63542|63540.9|63527.7|601
1642426500000|2022-01-17 13:35:00|63543.7|63533.7|63547.9|63537.9|63551.7|63538.9|63542.7|63531.2|424
1642426800000|2022-01-17 13:40:00|63548|63538|63534.2|63524.2|63548.1|63538.1|63532|63518.8|432
1642427100000|2022-01-17 13:45:00|63534.1|63524.1|63534.2|63524.2|63540.8|63526.8|63532.3|63519|432
1642427400000|2022-01-17 13:50:00|63534.3|63524.3|63534.8|63524.8|63536|63526|63532|63522|473
1642427700000|2022-01-17 13:55:00|63535.2|63525.2|63524|63514|63535.9|63525.9|63522.8|63512.8|537
1642428000000|2022-01-17 14:00:00|63523.9|63513.9|63528.1|63508.1|63530.7|63519.6|63523.1|63507.6|507
1642428300000|2022-01-17 14:05:00|63523.2|63513.2|63526.5|63516.5|63541|63525.6|63521.8|63507.2|487
1642428600000|2022-01-17 14:10:00|63526.7|63516.7|63528.1|63518.1|63534.3|63520.6|63525.4|63511.8|557
1642428900000|2022-01-17 14:15:00|63528|63518|63528.7|63518.7|63534.6|63520.9|63525.5|63512.8|468
1642429200000|2022-01-17 14:20:00|63529.3|63519.3|63528.4|63518.4|63541.3|63526.8|63528|63513.8|432
1642429500000|2022-01-17 14:25:00|63528.5|63518.5|63528.5|63518.5|63538.4|63526|63527.9|63513.2|417
1642429800000|2022-01-17 14:30:00|63528|63518|63527.4|63517.4|63539.3|63522.4|63527.2|63512.4|452
1642430100000|2022-01-17 14:35:00|63527.8|63517.8|63528.1|63518.1|63529.4|63519.4|63526|63516|447
1642430400000|2022-01-17 14:40:00|63528.2|63518.2|63527.4|63517.4|63533.3|63519.6|63524.9|63512.7|365
1642430700000|2022-01-17 14:45:00|63527.1|63517.1|63528.4|63518.4|63535.5|63520|63526.4|63511.9|474
1642431000000|2022-01-17 14:50:00|63528.3|63518.3|63530.4|63520.4|63537.2|63521.9|63525.9|63515.5|438
1642431300000|2022-01-17 14:55:00|63530.3|63520.3|63529.6|63519.6|63537.3|63522.6|63527.5|63513.5|446
1642431600000|2022-01-17 15:00:00|63529.8|63519.8|63535.9|63515.9|63536|63521.5|63522.3|63510.5|631
1642431900000|2022-01-17 15:05:00|63536|63516|63528.8|63518.8|63536.3|63523.6|63526.8|63511.7|471
1642432200000|2022-01-17 15:10:00|63528.9|63518.9|63532.2|63512.2|63535.7|63521.5|63526.9|63511.8|508
1642432500000|2022-01-17 15:15:00|63532.6|63512.6|63531.4|63521.4|63536.4|63521.7|63527.3|63512.1|330
1642432800000|2022-01-17 15:20:00|63531.2|63521.2|63538.2|63528.2|63542.7|63528.8|63530.7|63519.6|344
1642433100000|2022-01-17 15:25:00|63537.9|63527.9|63531|63511|63547.3|63531.5|63526.4|63510.6|449
1642433400000|2022-01-17 15:30:00|63530.9|63510.9|63530.5|63520.5|63535.8|63520.6|63524.7|63510.6|450
1642433700000|2022-01-17 15:35:00|63530.4|63520.4|63524.8|63514.8|63537.9|63523|63524.1|63510.6|458
1642434000000|2022-01-17 15:40:00|63524.6|63514.6|63538.1|63518.1|63538.2|63523.1|63524|63509.1|497
1642434300000|2022-01-17 15:45:00|63537.9|63517.9|63542.8|63532.8|63547.8|63533.2|63532.4|63517.6|477
1642434600000|2022-01-17 15:50:00|63543.1|63533.1|63535.9|63525.9|63551.6|63536.8|63530.9|63518|428
1642434900000|2022-01-17 15:55:00|63536|63526|63536.8|63516.8|63545.2|63530.2|63531.2|63516.1|599
1642435200000|2022-01-17 16:00:00|63532.3|63522.3|63520.4|63510.4|63541.2|63526|63520.3|63505.4|538
1642435500000|2022-01-17 16:05:00|63520.5|63510.5|63529.3|63509.3|63533.3|63518.4|63520.3|63505.5|393
1642435800000|2022-01-17 16:10:00|63529.2|63509.2|63521.1|63511.1|63529.9|63514.4|63521|63506|432
1642436100000|2022-01-17 16:15:00|63521.2|63511.2|63526.8|63506.8|63529.3|63513.7|63520.2|63505.5|348
1642436400000|2022-01-17 16:20:00|63526.9|63506.9|63531.9|63511.9|63535.6|63520.4|63520.9|63506|281
1642436700000|2022-01-17 16:25:00|63532.1|63512.1|63531.1|63511.1|63533.3|63517.6|63524.8|63509.6|360
1642437000000|2022-01-17 16:30:00|63531|63511|63525.1|63515.1|63531.8|63515.6|63524.8|63509.6|281
1642437300000|2022-01-17 16:35:00|63525|63515|63525.9|63515.9|63532|63517|63523.3|63509.4|186
1642437600000|2022-01-17 16:40:00|63526|63516|63541.2|63521.2|63542.2|63523.8|63525.7|63510.8|281
1642437900000|2022-01-17 16:45:00|63540.8|63520.8|63535.3|63515.3|63541|63521|63534.9|63514.9|255
1642438200000|2022-01-17 16:50:00|63535.1|63515.1|63531.6|63511.6|63535.5|63515.5|63529.7|63509.7|235
1642438500000|2022-01-17 16:55:00|63531.7|63511.7|63529.1|63509.1|63532.2|63515.7|63525.1|63508.4|316
1642438800000|2022-01-17 17:00:00|63528.8|63508.8|63529.5|63509.5|63530|63514.5|63524.3|63508.6|204
1642439100000|2022-01-17 17:05:00|63529.6|63509.6|63525.9|63505.9|63529.9|63512.1|63521.8|63505.6|211
1642439400000|2022-01-17 17:10:00|63525.8|63505.8|63519.2|63509.2|63527|63511.3|63518.6|63503.6|238
1642439700000|2022-01-17 17:15:00|63524.3|63504.3|63525.9|63505.9|63525.9|63510.7|63518.7|63503.9|215
1642440000000|2022-01-17 17:20:00|63526|63506|63524.6|63504.6|63527|63511.4|63519|63504|176
1642440300000|2022-01-17 17:25:00|63524.7|63504.7|63526.9|63506.9|63527.1|63510.4|63519.5|63504.2|166
1642440600000|2022-01-17 17:30:00|63526.8|63506.8|63518.7|63508.7|63527.3|63512|63518.2|63503.4|153
1642440900000|2022-01-17 17:35:00|63518.6|63508.6|63523.2|63503.2|63523.4|63508.6|63516.1|63500.7|192
1642441200000|2022-01-17 17:40:00|63523.1|63503.1|63518.1|63498.1|63523.3|63508.2|63515.9|63495.9|209
1642441500000|2022-01-17 17:45:00|63518.2|63498.2|63518.7|63498.7|63520.5|63500.5|63517.9|63497.9|257
1642441800000|2022-01-17 17:50:00|63518.8|63498.8|63520.2|63500.2|63520.5|63504.7|63514.4|63498.4|159
1642442100000|2022-01-17 17:55:00|63520.1|63500.1|63515|63495|63520.2|63500.2|63514.4|63494.4|258
1642442400000|2022-01-17 18:00:00|63515.4|63495.4|63515.3|63495.3|63515.9|63500.4|63510.4|63494.7|163
1642442700000|2022-01-17 18:05:00|63515.4|63495.4|63519.6|63499.6|63519.9|63500.7|63510.5|63495|165
1642443000000|2022-01-17 18:10:00|63519.5|63499.5|63517.7|63497.7|63519.9|63504.7|63513.8|63495.2|182
1642443300000|2022-01-17 18:15:00|63517.4|63497.4|63519.9|63499.9|63523.6|63505.1|63514.9|63497.1|174
1642443600000|2022-01-17 18:20:00|63519.8|63499.8|63521|63501|63521.5|63506.3|63514.3|63499.2|131
1642443900000|2022-01-17 18:25:00|63521.2|63501.2|63521.4|63501.4|63522.6|63507|63515.6|63500.2|128
1642444200000|2022-01-17 18:30:00|63521.2|63501.2|63519.4|63499.4|63521.2|63505.3|63512.4|63497.2|137
1642444500000|2022-01-17 18:35:00|63519.3|63499.3|63521.1|63501.1|63522.5|63506.9|63515.3|63499.3|117
1642444800000|2022-01-17 18:40:00|63521.3|63501.3|63519.9|63499.9|63522.5|63506.3|63515|63499.5|123
1642445100000|2022-01-17 18:45:00|63520.4|63500.4|63521.6|63501.6|63521.9|63506.4|63516.4|63500.4|98
1642445400000|2022-01-17 18:50:00|63516.4|63506.4|63524.1|63504.1|63524.2|63506.8|63516.4|63501.3|116
1642445700000|2022-01-17 18:55:00|63524|63504|63516.2|63496.2|63524|63507|63514.4|63494.4|208
1642446000000|2022-01-17 19:00:00|63516.1|63496.1|63518.1|63498.1|63518.5|63501.5|63511.5|63494.7|159
1642446300000|2022-01-17 19:05:00|63518|63498|63517.7|63497.7|63518.6|63502.5|63512.1|63497.1|96
1642446600000|2022-01-17 19:10:00|63518.1|63498.1|63512.3|63502.3|63519|63502.6|63511.6|63497|127
1642446900000|2022-01-17 19:15:00|63517.7|63497.7|63520|63500|63520.4|63504.3|63514|63497.2|157
1642447200000|2022-01-17 19:20:00|63519.9|63499.9|63519.7|63499.7|63520.7|63504.6|63514.5|63499.4|131
1642447500000|2022-01-17 19:25:00|63519.8|63499.8|63517.7|63497.7|63520.3|63500.3|63517|63497|230
1642447800000|2022-01-17 19:30:00|63517.6|63497.6|63518|63498|63518.3|63498.3|63517.2|63497.2|117
1642448100000|2022-01-17 19:35:00|63517.6|63497.6|63518.4|63498.4|63518.8|63503.3|63513.2|63497.3|126
1642448400000|2022-01-17 19:40:00|63518.6|63498.6|63518.8|63498.8|63520|63500|63517.9|63497.9|137
1642448700000|2022-01-17 19:45:00|63518.7|63498.7|63518.7|63498.7|63519.7|63503.2|63512.9|63498.1|121
1642449000000|2022-01-17 19:50:00|63519|63499|63518.2|63498.2|63519.7|63503.3|63513.2|63497.6|114
1642449300000|2022-01-17 19:55:00|63518.3|63498.3|63518.3|63498.3|63519.3|63504.1|63513.3|63497.5|149
1642449600000|2022-01-17 20:00:00|63518.9|63498.9|63517.3|63497.3|63519.1|63501.9|63511.9|63497.1|108
1642449900000|2022-01-17 20:05:00|63517.5|63497.5|63518.2|63498.2|63519.4|63499.4|63517|63497|134
1642450200000|2022-01-17 20:10:00|63518.5|63498.5|63518.6|63498.6|63518.8|63498.8|63516.8|63496.8|95
1642450500000|2022-01-17 20:15:00|63518.5|63498.5|63518.3|63498.3|63519.5|63499.5|63517.8|63497.8|144
1642450800000|2022-01-17 20:20:00|63518.7|63498.7|63518.9|63498.9|63519.2|63499.2|63517.3|63497.3|141
1642451100000|2022-01-17 20:25:00|63518.8|63498.8|63518.4|63498.4|63519.4|63503|63512.8|63498|123
1642451400000|2022-01-17 20:30:00|63518.2|63498.2|63518.8|63498.8|63519.7|63503.3|63512.7|63498|110
1642451700000|2022-01-17 20:35:00|63518.4|63498.4|63519.4|63499.4|63519.8|63503.6|63512.9|63497.8|139
1642452000000|2022-01-17 20:40:00|63519.9|63499.9|63513.9|63503.9|63520.3|63504.5|63513.4|63498.7|120
1642452300000|2022-01-17 20:45:00|63514|63504|63519.4|63499.4|63520.4|63504.4|63513.7|63499.1|138
1642452600000|2022-01-17 20:50:00|63519.3|63499.3|63519.5|63499.5|63520.3|63504.5|63513.7|63499|121
1642452900000|2022-01-17 20:55:00|63514|63504|63518.5|63498.5|63520.4|63504.6|63511.8|63496.8|203
1642453200000|2022-01-17 21:00:00|63518|63498|63520.7|63500.7|63521.4|63501.4|63518|63498|207
1642453500000|2022-01-17 21:05:00|63520.5|63500.5|63520.6|63500.6|63521|63501|63519.7|63499.7|193
1642453800000|2022-01-17 21:10:00|63520.5|63500.5|63525.1|63505.1|63527.7|63507.7|63519.9|63499.9|198
1642454100000|2022-01-17 21:15:00|63524.9|63504.9|63524.5|63504.5|63525|63505|63522.9|63502.9|121
1642454400000|2022-01-17 21:20:00|63523.5|63503.5|63521.4|63501.4|63524.7|63504.7|63520.5|63500.5|169
1642454700000|2022-01-17 21:25:00|63521.6|63501.6|63521|63501|63522.2|63502.2|63519.5|63499.5|250
1642455000000|2022-01-17 21:30:00|63520.9|63500.9|63521.7|63501.7|63522.1|63502.1|63519.1|63499.1|317
1642455300000|2022-01-17 21:35:00|63522|63502|63520.8|63500.8|63522.1|63502.1|63519.5|63499.5|262
1642455600000|2022-01-17 21:40:00|63521.1|63501.1|63521.3|63501.3|63522.1|63502.1|63519.3|63499.3|269
1642455900000|2022-01-17 21:45:00|63521.4|63501.4|63522.1|63502.1|63522.6|63502.6|63519.5|63499.5|118
1642456200000|2022-01-17 21:50:00|63521.7|63501.7|63522.1|63502.1|63522.9|63502.9|63520.4|63500.4|161
1642456500000|2022-01-17 21:55:00|63518.3|63498.3|63522.8|63502.8|63526.5|63502.8|63514.8|63494.8|289
1642456800000|2022-01-17 22:00:00|63522.7|63502.7|63520.2|63500.2|63522.9|63502.9|63519.2|63499.2|83
1642457100000|2022-01-17 22:05:00|63519.8|63499.8|63520.6|63500.6|63521.6|63501.6|63519.8|63499.8|103
1642457400000|2022-01-17 22:10:00|63521.4|63501.4|63523.6|63490.6|63530.8|63505.1|63512.9|63484.6|242
1642457700000|2022-01-17 22:15:00|63523.1|63490.5|63519.4|63499.4|63530|63502.6|63517.3|63484.4|262
1642458000000|2022-01-17 22:20:00|63524.1|63493.3|63557.5|63491.8|63564.1|63501.8|63516.9|63483.5|340
1642458300000|2022-01-17 22:25:00|63559.2|63490.5|63555.3|63487.2|63564.2|63494.9|63548.8|63480.4|151
1642458600000|2022-01-17 22:30:00|63559.9|63489.2|63554|63488.3|63562.1|63495.3|63539.9|63477.2|445
1642458900000|2022-01-17 22:35:00|63554.2|63487.8|63554.5|63496.3|63560.9|63500.4|63544.4|63484.3|327
1642459200000|2022-01-17 22:40:00|63553.2|63498.2|63550.9|63499.7|63561.5|63511.5|63543.6|63488.4|437
1642459500000|2022-01-17 22:45:00|63549.4|63497.6|63546.7|63510.5|63554.6|63510.8|63542.6|63492.7|204
1642459800000|2022-01-17 22:50:00|63546.6|63510.4|63554|63491.1|63562.6|63511.4|63541.3|63483.4|323
1642460100000|2022-01-17 22:55:00|63555.1|63489.5|63551.8|63498.1|63559.8|63505|63542.7|63481.1|375
1642460400000|2022-01-17 23:00:00|63551.1|63495.7|63532.7|63512.7|63552.5|63513|63530.9|63481|387
1642460700000|2022-01-17 23:05:00|63538.2|63505.4|63535.5|63493.9|63545.2|63512.3|63523.4|63490.6|343
1642461000000|2022-01-17 23:10:00|63535.1|63492.1|63522.6|63502.6|63535.1|63505.2|63521.3|63491.7|292
1642461300000|2022-01-17 23:15:00|63522.7|63502.7|63516.2|63496.2|63530.8|63505.1|63511.4|63491.4|373
1642461600000|2022-01-17 23:20:00|63516.4|63496.4|63522.8|63502.8|63523.3|63503.3|63514.9|63494.9|265
1642461900000|2022-01-17 23:25:00|63523|63503|63523.1|63503.1|63525.6|63505.6|63522.6|63502.6|185
1642462200000|2022-01-17 23:30:00|63522.8|63502.8|63522.8|63502.8|63531|63504.9|63522.3|63500|151
1642462500000|2022-01-17 23:35:00|63522.2|63502.2|63527.6|63507.6|63529.3|63509.3|63521.3|63501.3|241
1642462800000|2022-01-17 23:40:00|63526.7|63506.7|63531.1|63511.1|63533.4|63513.4|63526.7|63506.7|239
1642463100000|2022-01-17 23:45:00|63531.2|63511.2|63532.9|63512.9|63534.5|63514.5|63526.1|63506.1|167
1642463400000|2022-01-17 23:50:00|63532.7|63512.7|63530.4|63510.4|63534.6|63514.6|63529.3|63509.3|201
1642463700000|2022-01-17 23:55:00|63531.2|63511.2|63529|63509|63534|63514|63527.1|63507.1|166
1642464000000|2022-01-18 00:00:00|63531.5|63511.5|63526.4|63506.4|63531.5|63511.5|63525.5|63505.5|309
1642464300000|2022-01-18 00:05:00|63526.9|63506.9|63528.5|63508.5|63529.6|63513.8|63523.7|63505|149
1642464600000|2022-01-18 00:10:00|63528.3|63508.3|63529.3|63509.3|63532.5|63513.8|63523.1|63503.1|277
1642464900000|2022-01-18 00:15:00|63529.1|63509.1|63505.4|63485.4|63531.5|63511.5|63504.3|63484.3|470
1642465200000|2022-01-18 00:20:00|63505.3|63485.3|63508|63488|63508.8|63488.8|63505.2|63485.2|392
1642465500000|2022-01-18 00:25:00|63508.3|63488.3|63508.2|63488.2|63509|63489|63507|63487|399
1642465800000|2022-01-18 00:30:00|63508.5|63488.5|63499.1|63489.1|63508.6|63491.1|63499.1|63483.6|301
1642466100000|2022-01-18 00:35:00|63499.2|63489.2|63508.7|63488.7|63511.4|63496.4|63499.2|63483.5|350
1642466400000|2022-01-18 00:40:00|63508.5|63488.5|63509.5|63489.5|63510.9|63494.8|63504.5|63486.3|336
1642466700000|2022-01-18 00:45:00|63509.4|63489.4|63503.6|63493.6|63510.2|63494.5|63501.2|63485.6|335
1642467000000|2022-01-18 00:50:00|63508.5|63488.5|63501.1|63481.1|63509.6|63493.6|63497.6|63480.7|363
1642467300000|2022-01-18 00:55:00|63500.4|63480.4|63492|63482|63500.4|63484.1|63490.4|63475|420
1642467600000|2022-01-18 01:00:00|63496.6|63476.6|63501.4|63481.4|63509.4|63492.4|63490.2|63474.5|703
1642467900000|2022-01-18 01:05:00|63501|63481|63500.9|63490.9|63510|63491.5|63495.1|63480.5|514
1642468200000|2022-01-18 01:10:00|63501.1|63491.1|63497.6|63487.6|63506.6|63491.4|63497.5|63482.7|451
1642468500000|2022-01-18 01:15:00|63497.7|63487.7|63505|63485|63505.5|63491.2|63492.6|63480|478
1642468800000|2022-01-18 01:20:00|63505.1|63485.1|63495.2|63485.2|63505.6|63490.5|63493.3|63481.3|406
1642469100000|2022-01-18 01:25:00|63495.1|63485.1|63507.4|63497.4|63513.1|63498.1|63487.8|63477.8|528
1642469400000|2022-01-18 01:30:00|63507.3|63497.3|63492.6|63482.6|63518.4|63505.1|63492.6|63480|640
1642469700000|2022-01-18 01:35:00|63492.4|63482.4|63473.4|63463.4|63493.1|63483.1|63458.6|63443.6|788
1642470000000|2022-01-18 01:40:00|63473|63463|63451.2|63441.2|63478.7|63465.4|63448.4|63434.7|747
1642470300000|2022-01-18 01:45:00|63451.3|63441.3|63458.1|63448.1|63465.5|63450.8|63447.8|63435.7|614
1642470600000|2022-01-18 01:50:00|63458.3|63448.3|63469.1|63449.1|63471.9|63457.3|63456.6|63446.2|660
1642470900000|2022-01-18 01:55:00|63468.8|63448.8|63468.7|63458.7|63473.6|63458.7|63457.1|63447.1|686
1642471200000|2022-01-18 02:00:00|63468.8|63458.8|63467.4|63457.4|63476.7|63463.3|63460.7|63450.7|589
1642471500000|2022-01-18 02:05:00|63467.6|63457.6|63474.5|63464.5|63475.8|63465.8|63466.6|63456.6|519
1642471800000|2022-01-18 02:10:00|63474.6|63464.6|63473.5|63463.5|63474.8|63464.8|63470.5|63460.5|385
1642472100000|2022-01-18 02:15:00|63473.4|63463.4|63471.1|63461.1|63473.7|63463.7|63469.6|63459.6|429
1642472400000|2022-01-18 02:20:00|63471.4|63461.4|63467.4|63457.4|63472|63462|63460.5|63449.9|433
1642472700000|2022-01-18 02:25:00|63467.3|63457.3|63451.2|63441.2|63467.5|63457.5|63451.1|63441.1|444
1642473000000|2022-01-18 02:30:00|63451.4|63441.4|63451.3|63441.3|63467.9|63452|63447.8|63433.4|473
1642473300000|2022-01-18 02:35:00|63451.2|63441.2|63457.3|63447.3|63464.1|63449.7|63445.8|63432.6|483
1642473600000|2022-01-18 02:40:00|63457.2|63447.2|63458.9|63448.9|63459.3|63449.3|63453.8|63443.8|397
1642473900000|2022-01-18 02:45:00|63459.2|63449.2|63459.4|63449.4|63470.8|63455.7|63454.2|63444.2|698
1642474200000|2022-01-18 02:50:00|63459.6|63449.6|63464.5|63454.5|63467.9|63457.9|63453.3|63443.3|607
1642474500000|2022-01-18 02:55:00|63464.4|63454.4|63459.3|63449.3|63468.7|63455.4|63456.9|63446.9|497
1642474800000|2022-01-18 03:00:00|63459.4|63449.4|63452.9|63442.9|63460.3|63450.3|63450.8|63440.8|538
1642475100000|2022-01-18 03:05:00|63452.8|63442.8|63430|63410|63456.7|63446.7|63426.9|63409.5|579
1642475400000|2022-01-18 03:10:00|63430.7|63410.7|63446.6|63426.6|63453.7|63439.6|63409.9|63394.3|769
1642475700000|2022-01-18 03:15:00|63446.5|63426.5|63441.7|63431.7|63450.4|63436.8|63432.5|63419|479
1642476000000|2022-01-18 03:20:00|63441.6|63431.6|63456.6|63436.6|63459.9|63445.3|63438.6|63422.7|661
1642476300000|2022-01-18 03:25:00|63456.3|63436.3|63447|63437|63462.3|63447.8|63447|63432.7|602
1642476600000|2022-01-18 03:30:00|63447.9|63437.9|63457.5|63447.5|63464.2|63450.3|63445.9|63435.9|544
1642476900000|2022-01-18 03:35:00|63457.8|63447.8|63478.6|63468.6|63481.6|63471.6|63456.5|63443.3|645
1642477200000|2022-01-18 03:40:00|63478.7|63468.7|63500.4|63490.4|63521.4|63501.4|63478.5|63464.9|896
1642477500000|2022-01-18 03:45:00|63505.4|63485.4|63501.8|63491.8|63508.5|63493|63494.1|63478.9|796
1642477800000|2022-01-18 03:50:00|63501.7|63491.7|63506.4|63496.4|63511.4|63500.6|63495.5|63479.9|714
1642478100000|2022-01-18 03:55:00|63506.8|63496.8|63493.9|63483.9|63515.3|63500.7|63493.9|63479.4|695
1642478400000|2022-01-18 04:00:00|63494|63484|63482.8|63472.8|63499|63485.2|63482.4|63471.6|582
1642478700000|2022-01-18 04:05:00|63482.7|63472.7|63483.2|63473.2|63493.5|63478.7|63478.6|63468.4|456
1642479000000|2022-01-18 04:10:00|63483.3|63473.3|63484.2|63474.2|63492.8|63478|63481.6|63469.2|489
1642479300000|2022-01-18 04:15:00|63484.3|63474.3|63493.5|63483.5|63498.5|63483.8|63484.3|63473.1|436
1642479600000|2022-01-18 04:20:00|63493.6|63483.6|63493.8|63483.8|63501.4|63486.3|63489.8|63476.7|527
1642479900000|2022-01-18 04:25:00|63493.7|63483.7|63493.7|63483.7|63499.9|63486.2|63491|63479|465
1642480200000|2022-01-18 04:30:00|63493.6|63483.6|63492.9|63482.9|63498.6|63484.2|63485.1|63471|498
1642480500000|2022-01-18 04:35:00|63493.2|63483.2|63484.1|63474.1|63493.2|63483.2|63484.1|63474.1|373
1642480800000|2022-01-18 04:40:00|63484.2|63474.2|63476.5|63466.5|63484.8|63474.8|63475.1|63465.1|351
1642481100000|2022-01-18 04:45:00|63476.6|63466.6|63477.2|63467.2|63478.4|63468.4|63471.5|63457.7|385
1642481400000|2022-01-18 04:50:00|63477.8|63467.8|63472.6|63462.6|63478.8|63468.8|63470|63455.8|354
1642481700000|2022-01-18 04:55:00|63472.5|63462.5|63466.7|63456.7|63472.7|63462.7|63464.4|63454.4|505
1642482000000|2022-01-18 05:00:00|63466.6|63456.6|63470.7|63460.7|63475.5|63461.2|63462.8|63451.9|555
1642482300000|2022-01-18 05:05:00|63470.6|63460.6|63478.7|63468.7|63483.9|63469.1|63470.6|63456.2|487
1642482600000|2022-01-18 05:10:00|63478.8|63468.8|63477.1|63467.1|63479|63469|63474.8|63464.8|442
1642482900000|2022-01-18 05:15:00|63477|63467|63477.6|63467.6|63488.6|63473.6|63476.7|63464|546
1642483200000|2022-01-18 05:20:00|63477.9|63467.9|63477|63467|63484.6|63468.8|63471.3|63456|550
1642483500000|2022-01-18 05:25:00|63477.3|63467.3|63477.9|63467.9|63488.9|63473.7|63475.9|63460.9|551
1642483800000|2022-01-18 05:30:00|63478.1|63468.1|63485.7|63475.7|63488.7|63477.4|63477.7|63467.7|590
1642484100000|2022-01-18 05:35:00|63485.9|63475.9|63479.9|63459.9|63487.8|63476.6|63470.3|63454.8|484
1642484400000|2022-01-18 05:40:00|63480|63460|63479.6|63469.6|63483.4|63473.4|63473.9|63460|434
1642484700000|2022-01-18 05:45:00|63478.6|63468.6|63477.5|63467.5|63485.6|63471.2|63475.1|63462.4|502
1642485000000|2022-01-18 05:50:00|63477.6|63467.6|63475.5|63465.5|63484.6|63470.5|63475.5|63461.8|459
1642485300000|2022-01-18 05:55:00|63475.7|63465.7|63474.9|63464.9|63481.1|63467.6|63468.9|63453.8|609
1642485600000|2022-01-18 06:00:00|63482.2|63462.2|63479.2|63469.2|63485.9|63475.9|63471|63461|571
1642485900000|2022-01-18 06:05:00|63479.3|63469.3|63473.3|63463.3|63479.9|63469.9|63470.9|63460.9|507
1642486200000|2022-01-18 06:10:00|63473.4|63463.4|63479.6|63469.6|63481.7|63471.7|63466.9|63456.9|489
1642486500000|2022-01-18 06:15:00|63479.5|63469.5|63468.9|63458.9|63480.5|63470.5|63467.9|63457.9|492
1642486800000|2022-01-18 06:20:00|63468.8|63458.8|63477|63467|63478.2|63468.2|63467.3|63457.3|465
1642487100000|2022-01-18 06:25:00|63476.9|63466.9|63477.6|63467.6|63482.7|63472.7|63475.3|63465.3|439
1642487400000|2022-01-18 06:30:00|63477.8|63467.8|63471.6|63461.6|63482|63472|63470.7|63460.7|344
1642487700000|2022-01-18 06:35:00|63471.5|63461.5|63469.6|63459.6|63474.7|63464.7|63467.3|63457.3|468
1642488000000|2022-01-18 06:40:00|63469.7|63459.7|63468.3|63458.3|63474.6|63464.6|63464|63454|465
1642488300000|2022-01-18 06:45:00|63468.2|63458.2|63470|63460|63477.4|63463.8|63467.6|63457.4|437
1642488600000|2022-01-18 06:50:00|63469.8|63459.8|63466.9|63456.9|63473.7|63463.7|63464.3|63454.3|514
1642488900000|2022-01-18 06:55:00|63466.3|63456.3|63475.2|63465.2|63475.3|63465.3|63466.3|63456.3|526
1642489200000|2022-01-18 07:00:00|63475.3|63465.3|63483.4|63473.4|63491.6|63481.6|63473.5|63463.5|563
1642489500000|2022-01-18 07:05:00|63483.5|63473.5|63486|63476|63491.4|63481.4|63478|63468|455
1642489800000|2022-01-18 07:10:00|63485.9|63475.9|63516.6|63496.6|63518.4|63503.4|63480.2|63470.2|609
1642490100000|2022-01-18 07:15:00|63516.8|63496.8|63557.7|63537.7|63566.9|63551.8|63508.1|63496.6|801
1642490400000|2022-01-18 07:20:00|63557.8|63537.8|63578.7|63568.7|63635.8|63605.4|63548.5|63535.8|904
1642490700000|2022-01-18 07:25:00|63578.9|63568.9|63574.1|63564.1|63587|63574|63558.5|63538.5|775
1642491000000|2022-01-18 07:30:00|63574.2|63564.2|63564.8|63554.8|63583.3|63568.4|63563.8|63549.7|552
1642491300000|2022-01-18 07:35:00|63564.7|63554.7|63542.7|63532.7|63567.7|63557.7|63542|63525.5|651
1642491600000|2022-01-18 07:40:00|63542.8|63532.8|63546.4|63536.4|63566|63546.9|63532.9|63522.9|626
1642491900000|2022-01-18 07:45:00|63546.2|63536.2|63552|63542|63556.7|63546.7|63541.5|63527.1|624
1642492200000|2022-01-18 07:50:00|63553.2|63543.2|63550.5|63540.5|63560.9|63550.9|63550|63537.1|543
1642492500000|2022-01-18 07:55:00|63549.5|63539.5|63547.2|63537.2|63558.3|63543.9|63538.8|63528.8|555
1642492800000|2022-01-18 08:00:00|63547|63537|63540.4|63530.4|63558.3|63548.3|63539.1|63526.4|675
1642493100000|2022-01-18 08:05:00|63540.5|63530.5|63556.3|63546.3|63561|63551|63539.9|63529.9|646
1642493400000|2022-01-18 08:10:00|63556.7|63546.7|63559|63549|63567.3|63552.7|63554.7|63544.7|620
1642493700000|2022-01-18 08:15:00|63559.2|63549.2|63576.7|63566.7|63587.3|63577.3|63559|63549|728
1642494000000|2022-01-18 08:20:00|63576.6|63566.6|63568.5|63558.5|63590.7|63575.5|63562.4|63552.4|618
1642494300000|2022-01-18 08:25:00|63568.6|63558.6|63568.9|63558.9|63574.4|63563.4|63562.4|63552.1|598
1642494600000|2022-01-18 08:30:00|63569|63559|63563.9|63543.9|63573.7|63560.1|63554.3|63537.9|591
1642494900000|2022-01-18 08:35:00|63563.5|63543.5|63563.9|63553.9|63568|63558|63553.8|63543.5|437
1642495200000|2022-01-18 08:40:00|63564|63554|63556.7|63546.7|63565.5|63555.5|63550.4|63540.4|487
1642495500000|2022-01-18 08:45:00|63557.4|63547.4|63561.1|63551.1|63565.4|63555.2|63553.6|63540.2|570
1642495800000|2022-01-18 08:50:00|63561.2|63551.2|63563.9|63553.9|63574.9|63559.5|63558.6|63548.6|468
1642496100000|2022-01-18 08:55:00|63563.4|63553.4|63559.2|63549.2|63574.7|63559.9|63557.1|63547.1|552
1642496400000|2022-01-18 09:00:00|63558.1|63548.1|63564.4|63554.4|63564.9|63554.9|63551.9|63541.9|549
1642496700000|2022-01-18 09:05:00|63564.3|63554.3|63581|63571|63594.1|63578.5|63562|63552|556
1642497000000|2022-01-18 09:10:00|63581.2|63571.2|63580.6|63570.6|63584.4|63574.4|63576.1|63566.1|478
1642497300000|2022-01-18 09:15:00|63580.3|63570.3|63587.4|63577.4|63593.5|63583.5|63580|63570|545
1642497600000|2022-01-18 09:20:00|63587.3|63577.3|63584.3|63574.3|63598.3|63585.5|63583.3|63573.3|531
1642497900000|2022-01-18 09:25:00|63584.7|63574.7|63576.9|63566.9|63589.7|63577.6|63574.1|63564.1|405
1642498200000|2022-01-18 09:30:00|63577|63567|63586.3|63576.3|63587.1|63577.1|63577|63567|486
1642498500000|2022-01-18 09:35:00|63586|63576|63581.1|63571.1|63591.4|63581.4|63580.7|63569.9|469
1642498800000|2022-01-18 09:40:00|63581.3|63571.3|63587.6|63577.6|63589.2|63578.4|63580.1|63569.2|416
1642499100000|2022-01-18 09:45:00|63587.7|63577.7|63576.8|63566.8|63587.9|63577.9|63570.7|63560.7|483
1642499400000|2022-01-18 09:50:00|63576.9|63566.9|63571.4|63561.4|63581|63571|63568|63558|495
1642499700000|2022-01-18 09:55:00|63571.3|63561.3|63561.9|63541.9|63580.8|63567.8|63554.7|63540.1|643
1642500000000|2022-01-18 10:00:00|63561|63541|63570.4|63550.4|63571.2|63555.7|63555.7|63541|569
1642500300000|2022-01-18 10:05:00|63570.6|63550.6|63571.4|63561.4|63572.1|63561.4|63559.2|63544.4|447
1642500600000|2022-01-18 10:10:00|63572.2|63562.2|63557.1|63547.1|63572.3|63562.3|63556.9|63544.8|371
1642500900000|2022-01-18 10:15:00|63557|63547|63570.3|63560.3|63578.8|63563.8|63556.9|63546.4|404
1642501200000|2022-01-18 10:20:00|63570.4|63560.4|63567.2|63557.2|63576.6|63562.1|63567.1|63553.4|343
1642501500000|2022-01-18 10:25:00|63567.4|63557.4|63572.3|63562.3|63572.8|63562.8|63562.4|63550.4|361
1642501800000|2022-01-18 10:30:00|63572.4|63562.4|63573.1|63563.1|63573.7|63563.7|63570|63560|341
1642502100000|2022-01-18 10:35:00|63573|63563|63578.3|63568.3|63582.9|63568.3|63571.9|63561.9|277
1642502400000|2022-01-18 10:40:00|63578.9|63568.9|63575.3|63565.3|63579.4|63569.4|63572|63562|398
1642502700000|2022-01-18 10:45:00|63575.5|63565.5|63575.1|63565.1|63581.9|63567.5|63570.1|63560.1|367
1642503000000|2022-01-18 10:50:00|63575.2|63565.2|63575.7|63565.7|63582.6|63570.6|63574.7|63562.1|385
1642503300000|2022-01-18 10:55:00|63575.8|63565.8|63577|63567|63584|63570.9|63573.2|63563.2|298
1642503600000|2022-01-18 11:00:00|63577.4|63567.4|63581.2|63571.2|63587.9|63574.1|63576.5|63566.5|401
1642503900000|2022-01-18 11:05:00|63581.3|63571.3|63578.9|63568.9|63583.5|63573.5|63573.1|63563.1|424
1642504200000|2022-01-18 11:10:00|63578.8|63568.8|63578.2|63568.2|63583|63573|63576.4|63566.4|323
1642504500000|2022-01-18 11:15:00|63578|63568|63584.1|63574.1|63584.5|63574.5|63574.5|63563.3|343
1642504800000|2022-01-18 11:20:00|63584|63574|63583.6|63573.6|63590.7|63579.8|63582.6|63569.4|384
1642505100000|2022-01-18 11:25:00|63583.7|63573.7|63579.1|63569.1|63594.2|63579.9|63575.3|63561.1|356
1642505400000|2022-01-18 11:30:00|63579.2|63569.2|63578.9|63568.9|63580.8|63570.8|63570.9|63560.9|331
1642505700000|2022-01-18 11:35:00|63578.8|63568.8|63579.3|63569.3|63581.3|63571.3|63576.6|63566.6|306
1642506000000|2022-01-18 11:40:00|63579.4|63569.4|63567.4|63557.4|63589.4|63573.9|63566.9|63553.3|295
1642506300000|2022-01-18 11:45:00|63567.7|63557.7|63571.1|63551.1|63574.9|63561.2|63563.3|63549.5|344
1642506600000|2022-01-18 11:50:00|63571|63551|63569.8|63559.8|63573.3|63559.9|63563.8|63548.8|387
1642506900000|2022-01-18 11:55:00|63569.9|63559.9|63573.9|63563.9|63580.1|63564.9|63569.3|63555.6|466
1642507200000|2022-01-18 12:00:00|63573.8|63563.8|63573.7|63563.7|63580.2|63565|63568.7|63556|523
1642507500000|2022-01-18 12:05:00|63573.5|63563.5|63575.1|63565.1|63580.6|63567.9|63573.1|63558.5|367
1642507800000|2022-01-18 12:10:00|63575.2|63565.2|63570.2|63550.2|63575.8|63565.8|63563.4|63549.3|444
1642508100000|2022-01-18 12:15:00|63570.6|63550.6|63561.9|63551.9|63573.1|63557.8|63557.8|63546.6|482
1642508400000|2022-01-18 12:20:00|63562|63552|63564.2|63554.2|63571.5|63556.1|63560|63548.6|349
1642508700000|2022-01-18 12:25:00|63564.1|63554.1|63566.3|63556.3|63570.1|63559.7|63561.9|63548.4|407
1642509000000|2022-01-18 12:30:00|63566.6|63556.6|63563.9|63553.9|63572.7|63562.7|63562.9|63551|546
1642509300000|2022-01-18 12:35:00|63563.8|63553.8|63562|63552|63568.8|63555.8|63558|63548|516
1642509600000|2022-01-18 12:40:00|63560.8|63550.8|63557.3|63547.3|63568.6|63556.1|63557.1|63547.1|423
1642509900000|2022-01-18 12:45:00|63557.2|63547.2|63551.6|63541.6|63557.7|63547.7|63550.1|63540.1|491
1642510200000|2022-01-18 12:50:00|63551.7|63541.7|63557.2|63547.2|63558.8|63548.8|63550.5|63540.5|408
1642510500000|2022-01-18 12:55:00|63557.4|63547.4|63551.7|63541.7|63557.6|63547.6|63547.2|63537.2|500
1642510800000|2022-01-18 13:00:00|63551.4|63541.4|63559.7|63549.7|63570|63560|63551.4|63541.4|779
1642511100000|2022-01-18 13:05:00|63559.5|63549.5|63571.7|63561.7|63573|63563|63558.9|63548.9|566
1642511400000|2022-01-18 13:10:00|63571.6|63561.6|63587.5|63577.5|63588.5|63578.5|63571.6|63561.6|728
1642511700000|2022-01-18 13:15:00|63587.3|63577.3|63591|63581|63592.5|63582.5|63586.3|63576.3|651
1642512000000|2022-01-18 13:20:00|63591.4|63581.4|63588.1|63578.1|63592.1|63582.1|63582|63572|668
1642512300000|2022-01-18 13:25:00|63587.7|63577.7|63582.1|63572.1|63589|63579|63581.5|63566.5|673
1642512600000|2022-01-18 13:30:00|63580.9|63570.9|63561.1|63551.1|63583.5|63571.3|63556.8|63541.2|896
1642512900000|2022-01-18 13:35:00|63561.2|63551.2|63555.8|63545.8|63570.3|63557.5|63551.6|63541.6|805
1642513200000|2022-01-18 13:40:00|63555.5|63545.5|63554.2|63544.2|63555.9|63545.9|63550.3|63540.3|621
1642513500000|2022-01-18 13:45:00|63554.1|63544.1|63552.1|63542.1|63557.2|63547.2|63550.3|63540.3|542
1642513800000|2022-01-18 13:50:00|63551.9|63541.9|63551.2|63541.2|63553.7|63543.7|63549.8|63539.8|548
1642514100000|2022-01-18 13:55:00|63551.3|63541.3|63550|63540|63554.6|63544.6|63544.5|63534.5|595
1642514400000|2022-01-18 14:00:00|63549.8|63539.8|63549.8|63539.8|63552.2|63542.2|63546.1|63536.1|532
1642514700000|2022-01-18 14:05:00|63549.6|63539.6|63557.1|63547.1|63561.7|63551.7|63549.2|63539.2|647
1642515000000|2022-01-18 14:10:00|63556.8|63546.8|63555.6|63545.6|63557.5|63547.5|63552.9|63542.9|549
1642515300000|2022-01-18 14:15:00|63555.3|63545.3|63576|63566|63581.9|63568.1|63555.3|63545.3|783
1642515600000|2022-01-18 14:20:00|63575.8|63565.8|63580.1|63570.1|63583.8|63573.8|63575.4|63565.4|630
1642515900000|2022-01-18 14:25:00|63580.4|63570.4|63570.8|63560.8|63580.7|63570.7|63566.6|63556.6|713
1642516200000|2022-01-18 14:30:00|63569.2|63559.2|63572.6|63562.6|63577.5|63567.5|63566.2|63556.2|564
1642516500000|2022-01-18 14:35:00|63573|63563|63573.1|63563.1|63582.7|63572.7|63571.8|63561.8|788
1642516800000|2022-01-18 14:40:00|63572.5|63562.5|63576.5|63566.5|63583.1|63573.1|63571.7|63561.7|736
1642517100000|2022-01-18 14:45:00|63576.4|63566.4|63578.1|63568.1|63580.3|63570.3|63571.4|63561.4|644
1642517400000|2022-01-18 14:50:00|63578.3|63568.3|63577.9|63567.9|63591.9|63579.2|63576.5|63566.5|777
1642517700000|2022-01-18 14:55:00|63578.3|63568.3|63589.2|63579.2|63593.8|63583.8|63576.1|63566.1|657
1642518000000|2022-01-18 15:00:00|63589.1|63579.1|63592.9|63582.9|63598.2|63584.9|63587.5|63574.4|693
1642518300000|2022-01-18 15:05:00|63593.1|63583.1|63580.9|63570.9|63594.5|63584.5|63580.6|63570.4|650
1642518600000|2022-01-18 15:10:00|63581|63571|63590|63580|63590.3|63580.3|63574.6|63564.6|629
1642518900000|2022-01-18 15:15:00|63590.1|63580.1|63590.7|63580.7|63593.6|63583.6|63585|63575|653
1642519200000|2022-01-18 15:20:00|63590.6|63580.6|63575|63565|63591.2|63581.2|63574.3|63564.3|715
1642519500000|2022-01-18 15:25:00|63574.8|63564.8|63567|63557|63575.1|63565.1|63566.4|63556.4|626
1642519800000|2022-01-18 15:30:00|63566.9|63556.9|63568.5|63558.5|63573.9|63563.9|63566.6|63556.6|627
1642520100000|2022-01-18 15:35:00|63568.4|63558.4|63564.2|63554.2|63570.9|63560.9|63563.5|63553.5|608
1642520400000|2022-01-18 15:40:00|63563.9|63553.9|63557.5|63547.5|63566.6|63556.6|63556.4|63546.4|581
1642520700000|2022-01-18 15:45:00|63558|63548|63564.2|63554.2|63568.4|63558.4|63552.1|63542.1|693
1642521000000|2022-01-18 15:50:00|63564.3|63554.3|63570.2|63560.2|63570.5|63560.5|63559.8|63549.8|697
1642521300000|2022-01-18 15:55:00|63570.3|63560.3|63567|63557|63574.4|63564.4|63562.3|63552.3|641
1642521600000|2022-01-18 16:00:00|63566.8|63556.8|63572.6|63562.6|63576.3|63566.3|63564.5|63554.5|550
1642521900000|2022-01-18 16:05:00|63572.7|63562.7|63578.9|63568.9|63581.2|63571.2|63570.6|63560.6|525
1642522200000|2022-01-18 16:10:00|63579|63569|63584.5|63574.5|63592|63582|63579|63569|643
1642522500000|2022-01-18 16:15:00|63584.9|63574.9|63589.1|63579.1|63589.5|63579.5|63582.6|63572.6|566
1642522800000|2022-01-18 16:20:00|63589|63579|63604.2|63594.2|63604.2|63594.2|63589|63579|575
1642523100000|2022-01-18 16:25:00|63604|63594|63602.6|63592.6|63606.9|63596.9|63595.2|63585.2|627
1642523400000|2022-01-18 16:30:00|63602.5|63592.5|63612.1|63602.1|63614.1|63604.1|63602.4|63592.4|663
1642523700000|2022-01-18 16:35:00|63611.8|63601.8|63597.5|63587.5|63612.4|63602.4|63597.2|63587.2|612
1642524000000|2022-01-18 16:40:00|63597.4|63587.4|63602.3|63592.3|63602.9|63592.9|63596.6|63586.6|542
1642524300000|2022-01-18 16:45:00|63602.2|63592.2|63597.7|63587.7|63603.6|63592.4|63595.6|63582.6|581
1642524600000|2022-01-18 16:50:00|63597.6|63587.6|63593.2|63583.2|63597.6|63587.6|63587.2|63577.2|487
1642524900000|2022-01-18 16:55:00|63593.3|63583.3|63585|63575|63596.6|63586.6|63583.6|63569.3|521
1642525200000|2022-01-18 17:00:00|63584.8|63574.8|63591.4|63581.4|63594.3|63584.3|63583.2|63573.2|410
1642525500000|2022-01-18 17:05:00|63591.6|63581.6|63595.7|63585.7|63602.6|63592.6|63591.6|63581.6|421
1642525800000|2022-01-18 17:10:00|63595.6|63585.6|63597|63587|63602.6|63592.6|63591.5|63581.5|447
1642526100000|2022-01-18 17:15:00|63596.9|63586.9|63587.9|63577.9|63598.8|63588.3|63586.3|63576.3|467
1642526400000|2022-01-18 17:20:00|63588.2|63578.2|63593.8|63583.8|63595.5|63585.3|63585.5|63572.2|435
1642526700000|2022-01-18 17:25:00|63594|63584|63605.1|63595.1|63608.4|63598.4|63593.6|63583.6|451
1642527000000|2022-01-18 17:30:00|63605|63595|63611.8|63601.8|63616.3|63605.4|63604.9|63594.9|461
1642527300000|2022-01-18 17:35:00|63611.7|63601.7|63617.6|63607.6|63618.6|63608.6|63611.1|63601.1|347
1642527600000|2022-01-18 17:40:00|63617.9|63607.9|63616.9|63606.9|63619.3|63609.3|63610.2|63596.3|412
1642527900000|2022-01-18 17:45:00|63617|63607|63621.3|63611.3|63623.9|63613.9|63616.1|63606.1|372
1642528200000|2022-01-18 17:50:00|63620.7|63610.7|63618.8|63608.8|63624.1|63611.1|63611.2|63596.1|511
1642528500000|2022-01-18 17:55:00|63618.7|63608.7|63609.4|63599.4|63621.8|63608.7|63605.2|63595.2|437
1642528800000|2022-01-18 18:00:00|63609.5|63599.5|63618.7|63608.7|63619.5|63609.5|63606.2|63596.2|453
1642529100000|2022-01-18 18:05:00|63618.6|63608.6|63627.4|63617.4|63632.8|63618|63616.1|63606.1|419
1642529400000|2022-01-18 18:10:00|63627.5|63617.5|63625.8|63615.8|63631.1|63618.4|63624.6|63610.7|439
1642529700000|2022-01-18 18:15:00|63625.9|63615.9|63626.9|63616.9|63634|63619.2|63622.6|63608.3|496
1642530000000|2022-01-18 18:20:00|63627.2|63617.2|63628.3|63618.3|63629.6|63619.6|63626.7|63616.7|343
1642530300000|2022-01-18 18:25:00|63628.2|63618.2|63628.4|63618.4|63634.1|63619.8|63627.5|63613.6|324
1642530600000|2022-01-18 18:30:00|63628.5|63618.5|63628.5|63618.5|63631.1|63619.9|63625|63610.9|391
1642530900000|2022-01-18 18:35:00|63628.4|63618.4|63628.9|63618.9|63629.7|63619.7|63625.4|63615.4|356
1642531200000|2022-01-18 18:40:00|63628.4|63618.4|63623.2|63613.2|63631.4|63621.4|63620.5|63610.5|346
1642531500000|2022-01-18 18:45:00|63623.6|63613.6|63623.2|63613.2|63628.8|63614|63616.4|63601.5|390
1642531800000|2022-01-18 18:50:00|63623.3|63613.3|63611.5|63601.5|63626.3|63614.9|63607.9|63597.9|397
1642532100000|2022-01-18 18:55:00|63611.4|63601.4|63619.7|63609.7|63620.8|63610.8|63611|63601|341
1642532400000|2022-01-18 19:00:00|63619.8|63609.8|63611.1|63601.1|63622.6|63610.1|63610.2|63595.3|421
1642532700000|2022-01-18 19:05:00|63611|63601|63609.9|63599.9|63615.7|63601.4|63606.9|63591.8|361
1642533000000|2022-01-18 19:10:00|63610|63600|63607.8|63597.8|63615.4|63600.3|63607.6|63592.7|285
1642533300000|2022-01-18 19:15:00|63607.9|63597.9|63598.9|63588.9|63612.1|63598|63598.5|63588.5|288
1642533600000|2022-01-18 19:20:00|63599|63589|63601.9|63591.9|63607|63592|63595|63581.6|350
1642533900000|2022-01-18 19:25:00|63602|63592|63604.6|63594.6|63610.3|63597.1|63601|63588.7|242
1642534200000|2022-01-18 19:30:00|63604.7|63594.7|63598|63588|63606.6|63594.7|63595.3|63580.3|261
1642534500000|2022-01-18 19:35:00|63597.9|63587.9|63602.6|63582.6|63602.7|63588.6|63595.9|63581.5|253
1642534800000|2022-01-18 19:40:00|63597.6|63587.6|63604|63584|63604.8|63590.9|63595.7|63581|296
1642535100000|2022-01-18 19:45:00|63603.9|63583.9|63603.5|63583.5|63605.2|63589.1|63595.9|63581.3|312
1642535400000|2022-01-18 19:50:00|63597.9|63587.9|63602.1|63582.1|63602.3|63589.6|63595.6|63581.4|334
1642535700000|2022-01-18 19:55:00|63602|63582|63605.4|63585.4|63606|63590.9|63595.4|63580.5|443
1642536000000|2022-01-18 20:00:00|63605.5|63585.5|63607.1|63587.1|63608.1|63593|63599.4|63583.1|347
1642536300000|2022-01-18 20:05:00|63606.7|63586.7|63599.1|63589.1|63606.7|63591|63597.9|63582.7|312
1642536600000|2022-01-18 20:10:00|63599.2|63589.2|63609.6|63589.6|63609.6|63593.1|63599.2|63584.4|316
1642536900000|2022-01-18 20:15:00|63609.7|63589.7|63614.7|63594.7|63617.6|63601.3|63603.8|63588.7|415
1642537200000|2022-01-18 20:20:00|63614.9|63594.9|63608.6|63598.6|63615.1|63599.5|63608.1|63593.1|262
1642537500000|2022-01-18 20:25:00|63613.6|63593.6|63614.1|63594.1|63616.7|63600.7|63608.4|63592.7|309
1642537800000|2022-01-18 20:30:00|63614.2|63594.2|63618.4|63598.4|63618.8|63601.2|63611.2|63594|275
1642538100000|2022-01-18 20:35:00|63617.9|63597.9|63616.8|63596.8|63619.1|63603.6|63613.2|63596.6|269
1642538400000|2022-01-18 20:40:00|63617|63597|63620|63600|63621.3|63601.3|63615.6|63595.6|255
1642538700000|2022-01-18 20:45:00|63620.1|63600.1|63605|63585|63620.8|63604.2|63600.5|63584.3|351
1642539000000|2022-01-18 20:50:00|63604.7|63584.7|63620.1|63600.1|63620.1|63600.1|63604.1|63584.1|325
1642539300000|2022-01-18 20:55:00|63615.1|63605.1|63620.8|63600.8|63627|63612.1|63615.1|63600.1|446
1642539600000|2022-01-18 21:00:00|63621.4|63601.4|63606.7|63586.7|63621.4|63601.4|63605.8|63585.8|470
1642539900000|2022-01-18 21:05:00|63606.8|63586.8|63608.9|63588.9|63609.4|63589.4|63606.5|63586.5|296
1642540200000|2022-01-18 21:10:00|63609|63589|63607.3|63587.3|63611.1|63591.1|63606|63586|231
1642540500000|2022-01-18 21:15:00|63607.1|63587.1|63606|63586|63610.7|63591.1|63601.1|63585.5|293
1642540800000|2022-01-18 21:20:00|63605.9|63585.9|63601.1|63581.1|63606.3|63586.3|63589|63569|354
1642541100000|2022-01-18 21:25:00|63601.2|63581.2|63604.6|63584.6|63606.7|63586.7|63600.9|63580.9|288
1642541400000|2022-01-18 21:30:00|63604.8|63584.8|63606.7|63586.7|63609.5|63589.5|63603.5|63583.5|275
1642541700000|2022-01-18 21:35:00|63607|63587|63601.6|63581.6|63610|63590|63592.5|63572.5|328
1642542000000|2022-01-18 21:40:00|63601.7|63581.7|63596.5|63576.5|63602.7|63582.7|63594.6|63574.6|333
1642542300000|2022-01-18 21:45:00|63596.3|63576.3|63598.4|63578.4|63602.8|63582.8|63595.9|63575.9|292
1642542600000|2022-01-18 21:50:00|63598.5|63578.5|63607.8|63587.8|63610.2|63590.2|63596.5|63576.5|246
1642542900000|2022-01-18 21:55:00|63607.4|63587.4|63631.7|63581.2|63632|63595.1|63606.2|63580.3|328
1642543200000|2022-01-18 22:00:00|63629.4|63579|63633.5|63581.8|63635.1|63585.4|63625.5|63572.2|72
1642543500000|2022-01-18 22:05:00|63633.8|63582.2|63626.3|63589.4|63633.8|63589.8|63621|63582.2|141
1642543800000|2022-01-18 22:10:00|63631.7|63589.1|63630.7|63586.5|63633.6|63590.9|63623.3|63581.5|249
1642544100000|2022-01-18 22:15:00|63628.5|63589.2|63629.7|63587.6|63632.8|63590.3|63626.9|63581.4|253
1642544400000|2022-01-18 22:20:00|63629.5|63587.2|63630|63589|63632.1|63593.5|63623.1|63581.8|243
1642544700000|2022-01-18 22:25:00|63631.9|63588.3|63623.7|63592.7|63631.9|63597.6|63617|63580.8|244
1642545000000|2022-01-18 22:30:00|63625.4|63590.5|63628.7|63586.5|63630.6|63595.4|63615.4|63585.3|395
1642545300000|2022-01-18 22:35:00|63628|63587.6|63624.1|63592.3|63629|63598|63614.2|63584.9|553
1642545600000|2022-01-18 22:40:00|63627|63588.9|63626.1|63592.1|63631.8|63600.8|63613.8|63587|511
1642545900000|2022-01-18 22:45:00|63627.2|63592.3|63627.1|63588.9|63631.4|63599.9|63617.9|63587.4|474
1642546200000|2022-01-18 22:50:00|63627.2|63590.2|63631.4|63588.8|63632.1|63593.2|63623.8|63586.5|374
1642546500000|2022-01-18 22:55:00|63631.3|63588.7|63627.3|63590.8|63631.6|63599.4|63617.7|63588.3|445
1642546800000|2022-01-18 23:00:00|63629|63592|63632.8|63589|63633.7|63600.7|63618.3|63584.7|780
1642547100000|2022-01-18 23:05:00|63632.6|63589.4|63630|63584.6|63634.5|63600.9|63615.2|63581.6|803
1642547400000|2022-01-18 23:10:00|63625.4|63588|63613.9|63593.9|63631.2|63596.5|63611|63584.8|646
1642547700000|2022-01-18 23:15:00|63614|63594|63613.9|63593.9|63622|63595.8|63611.4|63586.4|247
1642548000000|2022-01-18 23:20:00|63613.6|63593.6|63613.9|63593.9|63622.5|63595|63610.7|63585.2|262
1642548300000|2022-01-18 23:25:00|63613.6|63593.6|63613.3|63593.3|63620.5|63595.4|63611.3|63587.2|228
1642548600000|2022-01-18 23:30:00|63619.5|63588.5|63612.1|63592.1|63621.5|63594.7|63610.3|63586.9|321
1642548900000|2022-01-18 23:35:00|63612|63592|63609.1|63589.1|63612|63592|63608.5|63588.5|282
1642549200000|2022-01-18 23:40:00|63609.2|63589.2|63609|63589|63609.9|63589.9|63604.6|63584.6|365
1642549500000|2022-01-18 23:45:00|63608.9|63588.9|63609.7|63589.7|63612|63592|63607.2|63587.2|316
1642549800000|2022-01-18 23:50:00|63609.4|63589.4|63612|63592|63612.3|63594.9|63604.9|63588|444
1642550100000|2022-01-18 23:55:00|63611.5|63591.5|63607.8|63587.8|63613.9|63593.9|63606|63586|365
1642550400000|2022-01-19 00:00:00|63607.3|63587.3|63624.1|63604.1|63624.9|63604.9|63604.9|63584.9|388
1642550700000|2022-01-19 00:05:00|63623.9|63603.9|63620.6|63600.6|63624.8|63605.4|63615.4|63597.2|255
1642551000000|2022-01-19 00:10:00|63620.5|63600.5|63633.9|63613.9|63634.4|63614.4|63619.5|63599.5|400
1642551300000|2022-01-19 00:15:00|63628.2|63608.2|63622.9|63602.9|63630.4|63610.4|63617.2|63601.9|375
1642551600000|2022-01-19 00:20:00|63622.7|63602.7|63622.8|63602.8|63623.5|63608.4|63617.9|63602|263
1642551900000|2022-01-19 00:25:00|63622.1|63602.1|63623.4|63603.4|63624.9|63604.9|63619.7|63599.7|313
1642552200000|2022-01-19 00:30:00|63622.9|63602.9|63616.6|63596.6|63631.5|63611.5|63614.8|63594.8|405
1642552500000|2022-01-19 00:35:00|63616.5|63596.5|63621.8|63601.8|63622.8|63607.2|63612.8|63594.5|326
1642552800000|2022-01-19 00:40:00|63621.3|63601.3|63611.4|63591.4|63621.3|63602.8|63611.1|63591.1|369
1642553100000|2022-01-19 00:45:00|63611.6|63591.6|63611.6|63591.6|63616.7|63601.9|63611.2|63591.2|346
1642553400000|2022-01-19 00:50:00|63611.7|63591.7|63608.8|63588.8|63615.9|63598.4|63607|63587|478
1642553700000|2022-01-19 00:55:00|63608.5|63588.5|63606.7|63586.7|63616|63598.4|63600.5|63580.5|456
1642554000000|2022-01-19 01:00:00|63606.2|63586.2|63597.5|63577.5|63607.1|63587.7|63588.6|63571.3|650
1642554300000|2022-01-19 01:05:00|63597.2|63577.2|63593.3|63573.3|63601.1|63585.5|63589|63572.1|529
1642554600000|2022-01-19 01:10:00|63593.2|63573.2|63590.6|63570.6|63595.4|63580.2|63586.1|63570.3|334
1642554900000|2022-01-19 01:15:00|63590.7|63570.7|63593.1|63573.1|63593.8|63576.9|63586.5|63566.5|494
1642555200000|2022-01-19 01:20:00|63593|63573|63586.9|63576.9|63595.6|63580.2|63585.4|63571.8|451
1642555500000|2022-01-19 01:25:00|63586.8|63576.8|63588.8|63578.8|63594.1|63579.1|63579.8|63569.8|569
1642555800000|2022-01-19 01:30:00|63588.9|63578.9|63577.3|63567.3|63588.9|63578.9|63567.3|63554.1|735
1642556100000|2022-01-19 01:35:00|63582.2|63562.2|63559.5|63549.5|63582.2|63566.3|63547.8|63532.3|707
1642556400000|2022-01-19 01:40:00|63559.1|63549.1|63565.3|63555.3|63574.1|63558.5|63556.2|63540.9|673
1642556700000|2022-01-19 01:45:00|63565.1|63555.1|63575.8|63565.8|63580|63565.8|63561.1|63547.2|555
1642557000000|2022-01-19 01:50:00|63575.9|63565.9|63580|63570|63590.1|63574|63575.4|63564|701
1642557300000|2022-01-19 01:55:00|63580.1|63570.1|63607.9|63597.9|63614.9|63601.7|63580.1|63566.3|772
1642557600000|2022-01-19 02:00:00|63608.1|63598.1|63594.3|63574.3|63621.7|63607|63588.8|63572.3|767
1642557900000|2022-01-19 02:05:00|63594.7|63574.7|63589|63579|63596.2|63581.5|63586.6|63573.1|448
1642558200000|2022-01-19 02:10:00|63588.5|63578.5|63579.5|63569.5|63594.6|63580.6|63578.9|63568.9|580
1642558500000|2022-01-19 02:15:00|63579.6|63569.6|63586.3|63576.3|63590|63577.3|63578.5|63568.4|563
1642558800000|2022-01-19 02:20:00|63586.5|63576.5|63580|63570|63602.9|63587.9|63572.8|63562.8|627
1642559100000|2022-01-19 02:25:00|63580.1|63570.1|63575.4|63565.4|63584.5|63570.9|63575|63561.5|499
1642559400000|2022-01-19 02:30:00|63575.3|63565.3|63582.8|63572.8|63586.1|63576.1|63575.3|63565.3|507
1642559700000|2022-01-19 02:35:00|63582.9|63572.9|63584.7|63574.7|63588.1|63578.1|63581.5|63571.5|542
1642560000000|2022-01-19 02:40:00|63584.6|63574.6|63584.2|63574.2|63591.7|63579|63579.9|63569.9|608
1642560300000|2022-01-19 02:45:00|63584.1|63574.1|63577.6|63567.6|63585.3|63575.3|63573.6|63558.8|610
1642560600000|2022-01-19 02:50:00|63577.7|63567.7|63585|63575|63586.1|63576.1|63576.1|63561.4|573
1642560900000|2022-01-19 02:55:00|63584.7|63574.7|63590.7|63580.7|63591|63581|63584.4|63574.4|505
1642561200000|2022-01-19 03:00:00|63591|63581|63590.3|63580.3|63595.8|63585.8|63586.6|63576.6|599
1642561500000|2022-01-19 03:05:00|63590.2|63580.2|63592.7|63582.7|63593.1|63583.1|63588.6|63578.6|463
1642561800000|2022-01-19 03:10:00|63593|63583|63584.5|63574.5|63593|63583|63583|63573|412
1642562100000|2022-01-19 03:15:00|63584.4|63574.4|63578.1|63568.1|63588.1|63578.1|63575.6|63565.6|385
1642562400000|2022-01-19 03:20:00|63578|63568|63586.1|63576.1|63587.3|63577.3|63576|63566|406
1642562700000|2022-01-19 03:25:00|63586|63576|63578|63568|63587|63577|63578|63568|476
1642563000000|2022-01-19 03:30:00|63578.1|63568.1|63582.6|63572.6|63583|63573|63576|63566|423
1642563300000|2022-01-19 03:35:00|63582.5|63572.5|63578.6|63568.6|63582.9|63572.9|63577.5|63567.5|395
1642563600000|2022-01-19 03:40:00|63578.7|63568.7|63577.2|63567.2|63582|63572|63577|63567|385
1642563900000|2022-01-19 03:45:00|63577.4|63567.4|63577.5|63567.5|63583.7|63570.8|63576.4|63563.4|349
1642564200000|2022-01-19 03:50:00|63577.7|63567.7|63581.1|63571.1|63583.2|63571.3|63577.5|63563.2|284
1642564500000|2022-01-19 03:55:00|63581|63571|63581.2|63571.2|63581.3|63571.3|63576.4|63566.4|315
1642564800000|2022-01-19 04:00:00|63581.1|63571.1|63580.6|63570.6|63581.7|63571.7|63578.4|63568.4|254
1642565100000|2022-01-19 04:05:00|63580.5|63570.5|63577.3|63567.3|63580.7|63570.7|63577.3|63567.3|252
1642565400000|2022-01-19 04:10:00|63577|63567|63571.3|63561.3|63578.1|63568.1|63570.8|63560.8|390
1642565700000|2022-01-19 04:15:00|63571.2|63561.2|63566.3|63556.3|63573.7|63561.6|63564.8|63553.4|417
1642566000000|2022-01-19 04:20:00|63566.2|63556.2|63566.7|63556.7|63571.7|63561.7|63565.9|63555.9|391
1642566300000|2022-01-19 04:25:00|63566.8|63556.8|63559.2|63549.2|63566.9|63556.9|63557.7|63547.7|318
1642566600000|2022-01-19 04:30:00|63559|63549|63557.7|63537.7|63559|63549|63547.3|63536.3|424
1642566900000|2022-01-19 04:35:00|63557.8|63537.8|63550.1|63540.1|63560.6|63546.3|63548.2|63534.1|408
1642567200000|2022-01-19 04:40:00|63550.4|63540.4|63553.3|63543.3|63553.6|63543.6|63550.1|63540.1|314
1642567500000|2022-01-19 04:45:00|63553|63543|63559.3|63549.3|63560.1|63550.1|63550|63540|320
1642567800000|2022-01-19 04:50:00|63559.2|63549.2|63558.4|63548.4|63564.5|63551.7|63555.4|63541.2|489
1642568100000|2022-01-19 04:55:00|63558.3|63548.3|63559.7|63549.7|63561.8|63550.8|63554.7|63540.8|397
1642568400000|2022-01-19 05:00:00|63559.6|63549.6|63561.4|63551.4|63562.4|63552.4|63559.6|63549.6|331
1642568700000|2022-01-19 05:05:00|63561.5|63551.5|63562.8|63552.8|63563.2|63553.2|63558.9|63548.9|395
1642569000000|2022-01-19 05:10:00|63562.9|63552.9|63560.2|63550.2|63564.5|63554.5|63559.6|63549.6|313
1642569300000|2022-01-19 05:15:00|63560.1|63550.1|63557.7|63547.7|63560.3|63550.3|63557.6|63547.6|336
1642569600000|2022-01-19 05:20:00|63558.3|63548.3|63556.9|63546.9|63560.9|63550.9|63555.3|63545.3|423
1642569900000|2022-01-19 05:25:00|63557.4|63547.4|63557.3|63547.3|63558.3|63548.3|63553.7|63543.7|447
1642570200000|2022-01-19 05:30:00|63557.1|63547.1|63559.9|63549.9|63560.8|63550.8|63554.2|63544.2|491
1642570500000|2022-01-19 05:35:00|63560|63550|63554|63544|63561.2|63551.2|63552.8|63542.8|416
1642570800000|2022-01-19 05:40:00|63554.1|63544.1|63551.9|63541.9|63554.5|63544.5|63550.6|63540.6|380
1642571100000|2022-01-19 05:45:00|63552.1|63542.1|63553.3|63543.3|63554.4|63544.4|63549.3|63539.3|432
1642571400000|2022-01-19 05:50:00|63553.5|63543.5|63543.3|63533.3|63554.2|63544.2|63540.9|63530.9|505
1642571700000|2022-01-19 05:55:00|63543.4|63533.4|63531.8|63521.8|63544.3|63533.4|63528.9|63518.9|565
1642572000000|2022-01-19 06:00:00|63531.4|63521.4|63539.7|63529.7|63542.3|63532.3|63531.3|63521.3|523
1642572300000|2022-01-19 06:05:00|63539.6|63529.6|63541.8|63531.8|63543.1|63533.1|63537.2|63527.2|483
1642572600000|2022-01-19 06:10:00|63541.7|63531.7|63543.1|63533.1|63544|63534|63539.2|63529.2|422
1642572900000|2022-01-19 06:15:00|63543.2|63533.2|63541.2|63531.2|63543.8|63533.8|63536.3|63526.3|403
1642573200000|2022-01-19 06:20:00|63541.1|63531.1|63532.3|63522.3|63546|63536|63530.3|63520.3|492
1642573500000|2022-01-19 06:25:00|63532.2|63522.2|63530.9|63520.9|63534|63524|63524.5|63514.5|508
1642573800000|2022-01-19 06:30:00|63531|63521|63537.8|63527.8|63539.2|63529.2|63527.6|63517.6|525
1642574100000|2022-01-19 06:35:00|63537.9|63527.9|63528.9|63518.9|63538|63528|63528.7|63518.7|461
1642574400000|2022-01-19 06:40:00|63528.8|63518.8|63528.5|63518.5|63532|63522|63526.2|63516.2|465
1642574700000|2022-01-19 06:45:00|63528.6|63518.6|63528.6|63518.6|63531.1|63521.1|63526.3|63516.3|455
1642575000000|2022-01-19 06:50:00|63528.5|63518.5|63524.6|63514.6|63530.1|63520.1|63521.6|63511.6|411
1642575300000|2022-01-19 06:55:00|63524.4|63514.4|63528.4|63518.4|63534.6|63519.6|63523.5|63511.4|474
1642575600000|2022-01-19 07:00:00|63528.3|63518.3|63528.3|63518.3|63533.1|63519.6|63521.7|63505.5|610
1642575900000|2022-01-19 07:05:00|63528.8|63518.8|63547.4|63537.4|63550.4|63540.4|63527.8|63517.8|570
1642576200000|2022-01-19 07:10:00|63547|63537|63555.5|63545.5|63562.3|63552.3|63545.4|63535.4|579
1642576500000|2022-01-19 07:15:00|63555.4|63545.4|63559.3|63549.3|63563.9|63553.9|63551.4|63541.4|551
1642576800000|2022-01-19 07:20:00|63559.1|63549.1|63555.6|63545.6|63559.1|63549.1|63552|63542|452
1642577100000|2022-01-19 07:25:00|63557|63547|63560.8|63550.8|63565.6|63555.6|63556.9|63546.9|478
1642577400000|2022-01-19 07:30:00|63560.7|63550.7|63560|63550|63563.4|63553.4|63557.4|63547.4|406
1642577700000|2022-01-19 07:35:00|63559.9|63549.9|63561|63551|63564.4|63554.4|63558.9|63548.9|429
1642578000000|2022-01-19 07:40:00|63561.2|63551.2|63560.4|63550.4|63565.6|63555.6|63557.2|63547.2|462
1642578300000|2022-01-19 07:45:00|63560.5|63550.5|63556.5|63546.5|63564.4|63554.4|63556.2|63546.2|491
1642578600000|2022-01-19 07:50:00|63556.3|63546.3|63557.7|63547.7|63557.8|63547.8|63554.4|63544.4|429
1642578900000|2022-01-19 07:55:00|63557.8|63547.8|63565.9|63555.9|63567.9|63557.9|63556.9|63546.9|416
1642579200000|2022-01-19 08:00:00|63566|63556|63559.5|63549.5|63567|63557|63556.7|63546.7|475
1642579500000|2022-01-19 08:05:00|63559.6|63549.6|63545.7|63535.7|63560|63550|63543.7|63533.7|571
1642579800000|2022-01-19 08:10:00|63545.6|63535.6|63553|63543|63553|63543|63540|63530|489
1642580100000|2022-01-19 08:15:00|63552.9|63542.9|63546.3|63536.3|63553.9|63543.9|63545.4|63533|466
1642580400000|2022-01-19 08:20:00|63546.6|63536.6|63548.6|63538.6|63549.7|63539.7|63546.1|63536.1|438
1642580700000|2022-01-19 08:25:00|63548.7|63538.7|63558.3|63548.3|63560|63550|63545.7|63535.7|533
1642581000000|2022-01-19 08:30:00|63559.2|63549.2|63546.1|63536.1|63559.2|63549.2|63545.7|63535.7|521
1642581300000|2022-01-19 08:35:00|63546.2|63536.2|63539.9|63529.9|63547.8|63537.8|63535.4|63525.4|508
1642581600000|2022-01-19 08:40:00|63540|63530|63536.2|63526.2|63545.8|63535.8|63535.8|63525.8|430
1642581900000|2022-01-19 08:45:00|63536.3|63526.3|63538.2|63528.2|63539|63529|63535.2|63525.2|305
1642582200000|2022-01-19 08:50:00|63537.9|63527.9|63530.4|63520.4|63542.4|63532.4|63529|63519|431
1642582500000|2022-01-19 08:55:00|63530.2|63520.2|63536.6|63526.6|63536.9|63526.9|63529.9|63519.9|381
1642582800000|2022-01-19 09:00:00|63536.5|63526.5|63531.1|63521.1|63537|63527|63522.6|63512.6|433
1642583100000|2022-01-19 09:05:00|63531.3|63521.3|63531.6|63521.6|63537.8|63527.8|63528.7|63515.4|442
1642583400000|2022-01-19 09:10:00|63531.3|63521.3|63521.4|63511.4|63531.3|63521.3|63515.4|63505.4|412
1642583700000|2022-01-19 09:15:00|63521.2|63511.2|63500|63490|63521.7|63511.7|63499.6|63489.6|469
1642584000000|2022-01-19 09:20:00|63497.3|63487.3|63504.4|63494.4|63505.8|63495.8|63484.9|63471|619
1642584300000|2022-01-19 09:25:00|63504.5|63494.5|63519.9|63509.9|63522.4|63512.4|63504.2|63494.2|525
1642584600000|2022-01-19 09:30:00|63519.4|63509.4|63523.9|63513.9|63524.1|63514.1|63514.7|63504.7|527
1642584900000|2022-01-19 09:35:00|63524|63514|63520.7|63510.7|63525|63515|63520.7|63510.7|323
1642585200000|2022-01-19 09:40:00|63520.5|63510.5|63518.4|63508.4|63522.8|63512.8|63517.2|63507.2|388
1642585500000|2022-01-19 09:45:00|63518.5|63508.5|63517.8|63507.8|63521.5|63511.5|63515|63505|377
1642585800000|2022-01-19 09:50:00|63517.7|63507.7|63531.5|63521.5|63532.8|63522.8|63517.6|63507.6|484
1642586100000|2022-01-19 09:55:00|63531.6|63521.6|63523.8|63513.8|63533.7|63523.7|63523.8|63513.8|352
1642586400000|2022-01-19 10:00:00|63523.9|63513.9|63521.8|63511.8|63526.3|63516.3|63521.1|63511.1|334
1642586700000|2022-01-19 10:05:00|63521.7|63511.7|63526.6|63516.6|63526.8|63516.8|63519.3|63509.3|287
1642587000000|2022-01-19 10:10:00|63526.8|63516.8|63508.1|63498.1|63526.8|63516.8|63506.7|63495.2|350
1642587300000|2022-01-19 10:15:00|63508|63498|63508.6|63498.6|63511.1|63501.1|63507.4|63497.4|308
1642587600000|2022-01-19 10:20:00|63508.7|63498.7|63511.8|63501.8|63520.2|63507.5|63508.6|63498.6|401
1642587900000|2022-01-19 10:25:00|63511.7|63501.7|63511|63491|63522.4|63508.2|63505.2|63489.3|383
1642588200000|2022-01-19 10:30:00|63511.3|63491.3|63502.8|63492.8|63515.7|63501.2|63502.4|63487.1|439
1642588500000|2022-01-19 10:35:00|63503|63493|63504.7|63494.7|63509.3|63495.3|63497.2|63485|408
1642588800000|2022-01-19 10:40:00|63504.8|63494.8|63508.3|63498.3|63513.2|63499.2|63502.5|63487.5|446
1642589100000|2022-01-19 10:45:00|63508.4|63498.4|63511.4|63501.4|63513.4|63503.4|63507|63497|349
1642589400000|2022-01-19 10:50:00|63511.3|63501.3|63512.5|63502.5|63516.8|63506.8|63510.2|63496.3|372
1642589700000|2022-01-19 10:55:00|63512.4|63502.4|63504.9|63494.9|63513.2|63503.2|63504.8|63491|397
1642590000000|2022-01-19 11:00:00|63505|63495|63508.2|63498.2|63513.3|63498.9|63504.1|63489.4|349
1642590300000|2022-01-19 11:05:00|63508.3|63498.3|63511.4|63501.4|63512.4|63502.4|63507|63497|313
1642590600000|2022-01-19 11:10:00|63511.2|63501.2|63512.6|63502.6|63513.6|63503.6|63511.1|63501.1|214
1642590900000|2022-01-19 11:15:00|63512.7|63502.7|63507.5|63497.5|63515.7|63505.7|63506|63491.2|283
1642591200000|2022-01-19 11:20:00|63507.7|63497.7|63510|63500|63513.9|63500|63503.9|63488.7|338
1642591500000|2022-01-19 11:25:00|63509.8|63499.8|63511.2|63501.2|63514.5|63504.5|63509.8|63499.8|329
1642591800000|2022-01-19 11:30:00|63511.3|63501.3|63517.5|63507.5|63521.1|63507.5|63510.7|63500.7|338
1642592100000|2022-01-19 11:35:00|63517.3|63507.3|63517.1|63507.1|63517.6|63507.6|63515.9|63505.9|285
1642592400000|2022-01-19 11:40:00|63517|63507|63515.2|63505.2|63520.6|63507.8|63515|63500.6|226
1642592700000|2022-01-19 11:45:00|63515.5|63505.5|63505.6|63495.6|63517.8|63507.8|63502.2|63492.2|432
1642593000000|2022-01-19 11:50:00|63505.5|63495.5|63507.7|63497.7|63508.5|63498.5|63503.3|63493.3|344
1642593300000|2022-01-19 11:55:00|63507.8|63497.8|63512.1|63502.1|63512.2|63502.2|63507.3|63497.3|388
1642593600000|2022-01-19 12:00:00|63511.9|63501.9|63512.2|63502.2|63518.4|63505.3|63511.6|63498.4|369
1642593900000|2022-01-19 12:05:00|63512.1|63502.1|63512.5|63502.5|63513.6|63503.6|63511.7|63501.7|304
1642594200000|2022-01-19 12:10:00|63512.3|63502.3|63506.7|63496.7|63513.1|63503.1|63506.1|63496.1|281
1642594500000|2022-01-19 12:15:00|63506.8|63496.8|63503|63493|63506.8|63496.8|63500.4|63490.4|288
1642594800000|2022-01-19 12:20:00|63502.9|63492.9|63502.7|63492.7|63504.5|63494.5|63501.9|63491.9|318
1642595100000|2022-01-19 12:25:00|63502.8|63492.8|63506.5|63496.5|63507.3|63497.3|63502.2|63492.2|315
1642595400000|2022-01-19 12:30:00|63506.8|63496.8|63507.8|63497.8|63508.6|63498.6|63504.3|63494.3|384
1642595700000|2022-01-19 12:35:00|63507.7|63497.7|63514.3|63504.3|63514.7|63504.7|63507.2|63497.2|333
1642596000000|2022-01-19 12:40:00|63514.1|63504.1|63511.8|63501.8|63514.8|63504.8|63511.2|63501.2|326
1642596300000|2022-01-19 12:45:00|63511.7|63501.7|63509.2|63499.2|63512.3|63502.3|63507.2|63497.2|265
1642596600000|2022-01-19 12:50:00|63509.1|63499.1|63507.9|63497.9|63514.4|63500.5|63507.3|63493.7|324
1642596900000|2022-01-19 12:55:00|63508.6|63498.6|63511.4|63501.4|63512.5|63502.5|63507.4|63497.4|332
1642597200000|2022-01-19 13:00:00|63511.1|63501.1|63507.5|63497.5|63521.9|63507.4|63506.9|63496.9|669
1642597500000|2022-01-19 13:05:00|63507.8|63497.8|63505.7|63495.7|63511|63501|63497.9|63487.9|648
1642597800000|2022-01-19 13:10:00|63504.9|63494.9|63508|63498|63514.2|63504.2|63501.2|63490.3|547
1642598100000|2022-01-19 13:15:00|63508.2|63498.2|63507.4|63497.4|63510.2|63500.2|63502.3|63492.3|644
1642598400000|2022-01-19 13:20:00|63507.1|63497.1|63506.5|63496.5|63508.4|63498.4|63503.3|63493.3|655
1642598700000|2022-01-19 13:25:00|63506.4|63496.4|63510.4|63490.4|63511.1|63499.6|63501.7|63489.4|641
1642599000000|2022-01-19 13:30:00|63510.3|63490.3|63506.4|63496.4|63514.5|63497.4|63500.7|63486.7|622
1642599300000|2022-01-19 13:35:00|63506|63496|63501.7|63491.7|63507|63496.9|63500.5|63486.9|570
1642599600000|2022-01-19 13:40:00|63501.8|63491.8|63512.3|63502.3|63513.2|63503.2|63500.5|63490.5|565
1642599900000|2022-01-19 13:45:00|63512.4|63502.4|63509.7|63499.7|63518.6|63508.6|63509.7|63499.7|556
1642600200000|2022-01-19 13:50:00|63509.5|63499.5|63509.1|63499.1|63510.8|63500.8|63504.4|63494.4|418
1642600500000|2022-01-19 13:55:00|63509|63499|63517.6|63507.6|63519.5|63509.5|63508.7|63498.7|567
1642600800000|2022-01-19 14:00:00|63517.5|63507.5|63513.1|63503.1|63517.7|63507.7|63511.9|63501.9|537
1642601100000|2022-01-19 14:05:00|63513|63503|63517|63507|63517.1|63507.1|63507.9|63497.9|510
1642601400000|2022-01-19 14:10:00|63516.8|63506.8|63509.9|63499.9|63519|63509|63507.4|63497.4|585
1642601700000|2022-01-19 14:15:00|63510|63500|63510.1|63500.1|63516|63506|63507.3|63497.3|506
1642602000000|2022-01-19 14:20:00|63510.3|63500.3|63507.2|63497.2|63511|63501|63504.8|63494.8|581
1642602300000|2022-01-19 14:25:00|63507.5|63497.5|63506.8|63496.8|63512.8|63502.8|63505.7|63495.7|643
1642602600000|2022-01-19 14:30:00|63506.7|63496.7|63511.4|63501.4|63513.7|63503.7|63504.8|63494.8|628
1642602900000|2022-01-19 14:35:00|63512.1|63502.1|63508.2|63498.2|63512.1|63502.1|63504|63494|592
1642603200000|2022-01-19 14:40:00|63507.9|63497.9|63512.8|63502.8|63524.1|63510.2|63505.2|63489.2|736
1642603500000|2022-01-19 14:45:00|63512.7|63502.7|63507.2|63497.2|63513.3|63503.3|63505.1|63495.1|812
1642603800000|2022-01-19 14:50:00|63507.3|63497.3|63505.5|63495.5|63511.7|63501.7|63504.1|63494.1|655
1642604100000|2022-01-19 14:55:00|63505.7|63495.7|63515.5|63505.5|63517.5|63507.5|63503.7|63493.7|624
1642604400000|2022-01-19 15:00:00|63515.4|63505.4|63507|63497|63519.3|63509.3|63505.9|63495.9|639
1642604700000|2022-01-19 15:05:00|63507.4|63497.4|63503.4|63493.4|63509.4|63499.4|63496.1|63485|687
1642605000000|2022-01-19 15:10:00|63503.3|63493.3|63500.8|63490.8|63504.6|63494.6|63497.1|63487.1|654
1642605300000|2022-01-19 15:15:00|63500.6|63490.6|63502.6|63492.6|63507.4|63497.4|63499.8|63489.8|694
1642605600000|2022-01-19 15:20:00|63502.8|63492.8|63507.5|63497.5|63509.3|63499.3|63501.3|63491.3|490
1642605900000|2022-01-19 15:25:00|63507.6|63497.6|63496.6|63486.6|63509.7|63497.8|63496.6|63482.1|577
1642606200000|2022-01-19 15:30:00|63496|63486|63502.6|63492.6|63502.9|63492.9|63495.8|63485.8|590
1642606500000|2022-01-19 15:35:00|63502.5|63492.5|63507.1|63497.1|63508.1|63498.1|63499.1|63489.1|543
1642606800000|2022-01-19 15:40:00|63507|63497|63501.8|63491.8|63512.1|63502.1|63500.8|63490.8|556
1642607100000|2022-01-19 15:45:00|63502.2|63492.2|63504.7|63494.7|63507.2|63497.2|63496.1|63486.1|484
1642607400000|2022-01-19 15:50:00|63505.1|63495.1|63503.3|63493.3|63507|63497|63498.3|63488.3|509
1642607700000|2022-01-19 15:55:00|63503.2|63493.2|63500.7|63490.7|63506.5|63496.5|63499.1|63489.1|602
1642608000000|2022-01-19 16:00:00|63500.5|63490.5|63499.2|63489.2|63501.1|63491.1|63496.8|63486.8|512
1642608300000|2022-01-19 16:05:00|63499|63489|63498.3|63488.3|63501.3|63491.3|63497.6|63487.6|540
1642608600000|2022-01-19 16:10:00|63498.2|63488.2|63499|63489|63499.9|63489.9|63497.3|63487.3|454
1642608900000|2022-01-19 16:15:00|63499.1|63489.1|63499.3|63489.3|63500.8|63490.8|63495.1|63485.1|468
1642609200000|2022-01-19 16:20:00|63499.4|63489.4|63494|63484|63500.4|63490|63493.8|63480|445
1642609500000|2022-01-19 16:25:00|63494.1|63484.1|63491.1|63481.1|63494.3|63484.3|63490.2|63480.2|472
1642609800000|2022-01-19 16:30:00|63491|63481|63488|63478|63491.1|63481.1|63486.4|63476.4|525
1642610100000|2022-01-19 16:35:00|63488.2|63478.2|63489.4|63479.4|63493.1|63483.1|63487.3|63477.3|395
1642610400000|2022-01-19 16:40:00|63489.2|63479.2|63487.8|63477.8|63490.2|63480.2|63487.3|63477.3|472
1642610700000|2022-01-19 16:45:00|63487.7|63477.7|63489.7|63479.7|63490|63480|63486.7|63476.7|352
1642611000000|2022-01-19 16:50:00|63489.6|63479.6|63488.2|63478.2|63491.1|63481.1|63486.7|63476.7|419
1642611300000|2022-01-19 16:55:00|63488.3|63478.3|63490.4|63480.4|63491.9|63481.9|63488.2|63478.2|417
1642611600000|2022-01-19 17:00:00|63490.3|63480.3|63488.3|63478.3|63494.9|63484.9|63487.3|63477.3|440
1642611900000|2022-01-19 17:05:00|63488.6|63478.6|63491.5|63481.5|63495.3|63481.6|63486.1|63472|353
1642612200000|2022-01-19 17:10:00|63491.4|63481.4|63487|63477|63491.7|63481.7|63485.8|63475.8|361
1642612500000|2022-01-19 17:15:00|63487.2|63477.2|63489.3|63479.3|63495.1|63480.8|63487.1|63474.2|299
1642612800000|2022-01-19 17:20:00|63489.2|63479.2|63491|63481|63498.1|63483.7|63488.5|63475.8|342
1642613100000|2022-01-19 17:25:00|63490.9|63480.9|63493.7|63483.7|63493.8|63483.8|63486.6|63476.6|339
1642613400000|2022-01-19 17:30:00|63493.6|63483.6|63495.6|63485.6|63500.6|63489.9|63493.2|63480.3|391
1642613700000|2022-01-19 17:35:00|63495.5|63485.5|63495.6|63485.6|63500.3|63486.4|63492.3|63478.7|381
1642614000000|2022-01-19 17:40:00|63495.5|63485.5|63499.4|63489.4|63506|63490.3|63494.7|63481.1|389
1642614300000|2022-01-19 17:45:00|63499.3|63489.3|63496.8|63486.8|63505|63490.1|63494.7|63482.1|381
1642614600000|2022-01-19 17:50:00|63496.9|63486.9|63491.4|63481.4|63501.6|63487.4|63491.4|63481.4|369
1642614900000|2022-01-19 17:55:00|63491.2|63481.2|63499|63479|63499.6|63484|63490.7|63476.2|361
1642615200000|2022-01-19 18:00:00|63498.6|63478.6|63495.2|63485.2|63498.8|63486.6|63489|63475.5|527
1642615500000|2022-01-19 18:05:00|63496.1|63486.1|63500.6|63490.6|63507|63493|63495.3|63485.3|407
1642615800000|2022-01-19 18:10:00|63500.5|63490.5|63498.2|63488.2|63504.5|63491|63497.7|63483.6|365
1642616100000|2022-01-19 18:15:00|63498.1|63488.1|63497.8|63487.8|63499.2|63489.2|63497.2|63487.2|339
1642616400000|2022-01-19 18:20:00|63498|63488|63498.3|63488.3|63503.6|63491.7|63496.9|63483.3|360
1642616700000|2022-01-19 18:25:00|63498.2|63488.2|63499.3|63489.3|63499.5|63489.5|63492.6|63482.6|363
1642617000000|2022-01-19 18:30:00|63499.5|63489.5|63497.5|63487.5|63504.2|63491.4|63496.7|63483.4|361
1642617300000|2022-01-19 18:35:00|63497.7|63487.7|63500.6|63490.6|63506.8|63492.8|63497.7|63484.2|331
1642617600000|2022-01-19 18:40:00|63500.7|63490.7|63503.3|63483.3|63506.1|63490.9|63499|63482.9|245
1642617900000|2022-01-19 18:45:00|63503.4|63483.4|63502.4|63482.4|63504.4|63488.3|63498|63482.2|291
1642618200000|2022-01-19 18:50:00|63502.5|63482.5|63497.2|63487.2|63504.7|63489.7|63496|63480.9|284
1642618500000|2022-01-19 18:55:00|63497.4|63487.4|63501.1|63491.1|63507.7|63492.3|63497.4|63482.6|303
1642618800000|2022-01-19 19:00:00|63501|63491|63507.6|63487.6|63508.1|63493.3|63498.4|63483.3|335
1642619100000|2022-01-19 19:05:00|63507.9|63487.9|63506.9|63496.9|63512.4|63497.3|63503.6|63487.6|265
1642619400000|2022-01-19 19:10:00|63507|63497|63506.6|63496.6|63511.9|63497.3|63505.8|63491.7|260
1642619700000|2022-01-19 19:15:00|63506.7|63496.7|63506.8|63496.8|63511.1|63497.4|63506.1|63491.1|225
1642620000000|2022-01-19 19:20:00|63506.9|63496.9|63506.3|63496.3|63511.5|63497.2|63505|63490.5|255
1642620300000|2022-01-19 19:25:00|63506.4|63496.4|63506.4|63496.4|63506.7|63496.7|63505.3|63495.3|240
1642620600000|2022-01-19 19:30:00|63506.3|63496.3|63502.2|63492.2|63507.8|63496.9|63501.2|63487.8|326
1642620900000|2022-01-19 19:35:00|63502.1|63492.1|63497.4|63487.4|63502.6|63492.2|63496.9|63482.3|329
1642621200000|2022-01-19 19:40:00|63497.3|63487.3|63496.4|63486.4|63497.6|63487.6|63494.1|63484.1|254
1642621500000|2022-01-19 19:45:00|63496.7|63486.7|63502.4|63482.4|63504.7|63489.8|63496.3|63482|273
1642621800000|2022-01-19 19:50:00|63502.5|63482.5|63500.9|63490.9|63505.7|63491.2|63496.4|63481.5|254
1642622100000|2022-01-19 19:55:00|63500.7|63490.7|63501.4|63491.4|63505|63491.6|63499.2|63485|252
1642622400000|2022-01-19 20:00:00|63501.5|63491.5|63505.7|63485.7|63506.8|63492.2|63500.5|63485.3|239
1642622700000|2022-01-19 20:05:00|63505.8|63485.8|63505.6|63485.6|63506.2|63491.2|63500.7|63485|256
1642623000000|2022-01-19 20:10:00|63505.7|63485.7|63500.7|63490.7|63506.1|63491.1|63499.9|63484.5|261
1642623300000|2022-01-19 20:15:00|63500.6|63490.6|63500.7|63490.7|63505.8|63491|63499.9|63484.5|175
1642623600000|2022-01-19 20:20:00|63500.8|63490.8|63500.5|63490.5|63506.8|63491.8|63500.3|63485.1|260
1642623900000|2022-01-19 20:25:00|63505.4|63485.4|63501.9|63491.9|63507.2|63492.8|63500.2|63484.8|219
1642624200000|2022-01-19 20:30:00|63502.1|63492.1|63502.6|63492.6|63507.5|63493|63501.2|63485.8|219
1642624500000|2022-01-19 20:35:00|63502.5|63492.5|63501.3|63491.3|63510|63494.9|63500.9|63485.7|240
1642624800000|2022-01-19 20:40:00|63501.4|63491.4|63505.5|63485.5|63506.1|63491.7|63500.1|63484.8|220
1642625100000|2022-01-19 20:45:00|63505.6|63485.6|63501|63491|63505.8|63491.1|63500.3|63485|181
1642625400000|2022-01-19 20:50:00|63501.2|63491.2|63503.3|63493.3|63506.4|63493.9|63500.6|63486|224
1642625700000|2022-01-19 20:55:00|63503.2|63493.2|63507.1|63497.1|63513.9|63498.7|63502.9|63489.4|330
1642626000000|2022-01-19 21:00:00|63506.8|63496.8|63509.7|63489.7|63515.7|63497|63504.4|63487|329
1642626300000|2022-01-19 21:05:00|63509.5|63489.5|63512.9|63492.9|63512.9|63492.9|63508|63488|282
1642626600000|2022-01-19 21:10:00|63512.8|63492.8|63520.6|63500.6|63521.9|63506|63511|63492.4|267
1642626900000|2022-01-19 21:15:00|63520.8|63500.8|63519.8|63499.8|63521.3|63505.9|63515.7|63499.1|208
1642627200000|2022-01-19 21:20:00|63519.7|63499.7|63520.1|63500.1|63520.2|63504.7|63514.1|63498.3|237
1642627500000|2022-01-19 21:25:00|63519.9|63499.9|63514|63494|63520.1|63500.1|63511.3|63491.3|396
1642627800000|2022-01-19 21:30:00|63513.4|63493.4|63511|63491|63513.6|63493.6|63508|63488|214
1642628100000|2022-01-19 21:35:00|63511.3|63491.3|63509.4|63489.4|63512.3|63492.3|63507.6|63487.6|306
1642628400000|2022-01-19 21:40:00|63509.2|63489.2|63509.4|63489.4|63511.4|63491.4|63507.7|63487.7|245
1642628700000|2022-01-19 21:45:00|63510|63490|63509.6|63489.6|63512|63492|63505.7|63485.7|236
1642629000000|2022-01-19 21:50:00|63509.7|63489.7|63519|63499|63520.1|63500.1|63506.3|63486.3|231
1642629300000|2022-01-19 21:55:00|63519.8|63499.8|63519.2|63499.2|63524.8|63504.8|63517.5|63497.5|322
1642629600000|2022-01-19 22:00:00|63518.4|63498.4|63523|63503|63523.1|63503.1|63511|63491|78
1642629900000|2022-01-19 22:05:00|63522.2|63502.2|63524.6|63504.6|63532.5|63508.2|63522.2|63495.4|157
1642630200000|2022-01-19 22:10:00|63525.3|63505.3|63523.8|63503.8|63528.1|63508.1|63523.2|63503.2|154
1642630500000|2022-01-19 22:15:00|63524.6|63504.6|63527.5|63507.5|63527.9|63507.9|63522.5|63502.5|127
1642630800000|2022-01-19 22:20:00|63526.6|63506.6|63527|63507|63528.5|63508.5|63521.4|63501.4|131
1642631100000|2022-01-19 22:25:00|63527.5|63507.5|63527|63507|63529|63509|63523.4|63503.4|103
1642631400000|2022-01-19 22:30:00|63526.8|63506.8|63526|63506|63528.6|63508.6|63523|63503|180
1642631700000|2022-01-19 22:35:00|63525.2|63505.2|63526.7|63506.7|63528.1|63508.1|63523|63503|201
1642632000000|2022-01-19 22:40:00|63527.4|63507.4|63533.3|63513.3|63537.5|63517.5|63522.9|63502.9|165
1642632300000|2022-01-19 22:45:00|63533.4|63513.4|63540.2|63520.2|63545.8|63524.5|63533.1|63511.6|247
1642632600000|2022-01-19 22:50:00|63540.1|63520.1|63538.8|63518.8|63548.5|63522.1|63536.4|63514|169
1642632900000|2022-01-19 22:55:00|63538.4|63518.4|63534.6|63514.6|63547.8|63521.8|63531.1|63507.2|235
1642633200000|2022-01-19 23:00:00|63534.7|63514.7|63533.7|63513.7|63540|63519.4|63531.5|63509.4|278
1642633500000|2022-01-19 23:05:00|63533.1|63513.1|63531.7|63511.7|63536.3|63516.3|63531.3|63511.3|197
1642633800000|2022-01-19 23:10:00|63531.8|63511.8|63531.6|63511.6|63535.9|63515.9|63529.5|63509.5|283
1642634100000|2022-01-19 23:15:00|63531.3|63511.3|63532.8|63512.8|63535.4|63515.4|63528.9|63508.9|262
1642634400000|2022-01-19 23:20:00|63532.5|63512.5|63532.4|63512.4|63533.4|63513.4|63530.5|63510.5|282
1642634700000|2022-01-19 23:25:00|63531.8|63511.8|63533.5|63513.5|63534.3|63514.3|63529|63509|295
1642635000000|2022-01-19 23:30:00|63532.5|63512.5|63535.7|63515.7|63537.2|63517.2|63529.6|63509.6|545
1642635300000|2022-01-19 23:35:00|63535.3|63515.3|63536|63516|63539.2|63519.2|63532.2|63512.2|611
1642635600000|2022-01-19 23:40:00|63536.2|63516.2|63536.3|63516.3|63539.8|63519.8|63534.2|63514.2|501
1642635900000|2022-01-19 23:45:00|63536.6|63516.6|63535.9|63515.9|63539|63519|63532.2|63512.2|360
1642636200000|2022-01-19 23:50:00|63535.7|63515.7|63540.1|63520.1|63542.7|63522.7|63530.1|63510.1|549
1642636500000|2022-01-19 23:55:00|63539.9|63519.9|63539|63519|63543.8|63523.8|63536.7|63516.7|513
1642636800000|2022-01-20 00:00:00|63539.4|63519.4|63522.9|63502.9|63539.8|63521.1|63520.7|63501|647
1642637100000|2022-01-20 00:05:00|63521.9|63501.9|63524.8|63504.8|63526.8|63511|63516.7|63500.3|365
1642637400000|2022-01-20 00:10:00|63524.9|63504.9|63515.5|63505.5|63526.4|63511.4|63515|63500.3|261
1642637700000|2022-01-20 00:15:00|63515.3|63505.3|63522.2|63502.2|63522.7|63506.7|63510.5|63495.3|293
1642638000000|2022-01-20 00:20:00|63522.1|63502.1|63520.4|63500.4|63523.3|63507.7|63514.8|63498.5|369
1642638300000|2022-01-20 00:25:00|63519.9|63499.9|63517.6|63497.6|63520.8|63504|63512.3|63497.1|272
1642638600000|2022-01-20 00:30:00|63517.7|63497.7|63497.4|63487.4|63519|63504.5|63495.6|63480.4|425
1642638900000|2022-01-20 00:35:00|63497.5|63487.5|63497.6|63487.6|63503|63488.6|63493.8|63479|340
1642639200000|2022-01-20 00:40:00|63497.5|63487.5|63504.9|63494.9|63514|63500.2|63497.5|63484.8|429
1642639500000|2022-01-20 00:45:00|63504.8|63494.8|63499.2|63489.2|63510.3|63494.9|63498.2|63485.5|361
1642639800000|2022-01-20 00:50:00|63499.3|63489.3|63496.3|63486.3|63518.7|63502.8|63496.1|63484|625
1642640100000|2022-01-20 00:55:00|63496.8|63486.8|63498|63478|63507.4|63492.5|63485|63469.5|519
1642640400000|2022-01-20 01:00:00|63498.1|63478.1|63506.7|63496.7|63507.3|63497|63495.1|63478.1|722
1642640700000|2022-01-20 01:05:00|63506.9|63496.9|63500.7|63490.7|63509.2|63496.9|63498.9|63488.9|634
1642641000000|2022-01-20 01:10:00|63500.9|63490.9|63498.7|63478.7|63502.4|63492.4|63491.1|63476.2|551
1642641300000|2022-01-20 01:15:00|63493|63483|63482.6|63472.6|63505.6|63489.3|63473.7|63457.8|732
1642641600000|2022-01-20 01:20:00|63482.9|63472.9|63484.6|63474.6|63499.1|63483.9|63481.9|63467.8|687
1642641900000|2022-01-20 01:25:00|63484.4|63474.4|63486.8|63466.8|63496.5|63482.2|63481.2|63466.7|624
1642642200000|2022-01-20 01:30:00|63487|63467|63481.2|63471.2|63488.2|63477.6|63475.3|63461.1|790
1642642500000|2022-01-20 01:35:00|63481|63471|63488.2|63478.2|63488.9|63478.9|63479.4|63469.4|677
1642642800000|2022-01-20 01:40:00|63488.6|63478.6|63484.9|63474.9|63508|63492.9|63484.7|63474|789
1642643100000|2022-01-20 01:45:00|63485|63475|63484.5|63474.5|63488.2|63475|63475.2|63464.1|771
1642643400000|2022-01-20 01:50:00|63484.2|63474.2|63487.3|63477.3|63489.9|63478.5|63478.2|63468.2|713
1642643700000|2022-01-20 01:55:00|63487.4|63477.4|63495.3|63485.3|63499.7|63485.6|63473.7|63461.5|767
1642644000000|2022-01-20 02:00:00|63495.1|63485.1|63493.3|63483.3|63498.4|63485.1|63481|63471|648
1642644300000|2022-01-20 02:05:00|63493.4|63483.4|63489.3|63479.3|63494.1|63484.1|63484.6|63474.6|650
1642644600000|2022-01-20 02:10:00|63489.2|63479.2|63496.8|63486.8|63497.2|63487.2|63487.7|63477.7|616
1642644900000|2022-01-20 02:15:00|63496.7|63486.7|63501.3|63491.3|63508.2|63498.2|63496.3|63486|678
1642645200000|2022-01-20 02:20:00|63501.2|63491.2|63500.9|63490.9|63506.6|63496.6|63494.4|63484.4|497
1642645500000|2022-01-20 02:25:00|63500.6|63490.6|63496.7|63486.7|63504.5|63494.5|63496.5|63486.5|491
1642645800000|2022-01-20 02:30:00|63496.6|63486.6|63494.9|63484.9|63499.7|63489.7|63493.2|63483.2|484
1642646100000|2022-01-20 02:35:00|63495|63485|63490.8|63480.8|63495.7|63485.7|63488.1|63478.1|413
1642646400000|2022-01-20 02:40:00|63491|63481|63479.5|63469.5|63491.3|63481.3|63473.3|63461|569
1642646700000|2022-01-20 02:45:00|63479.4|63469.4|63481.2|63471.2|63487.1|63477.1|63477.6|63467.6|599
1642647000000|2022-01-20 02:50:00|63481.3|63471.3|63478.8|63468.8|63483.1|63473.1|63475.7|63465.7|466
1642647300000|2022-01-20 02:55:00|63478.7|63468.7|63472.9|63462.9|63480.5|63470.5|63469.6|63457.1|635
1642647600000|2022-01-20 03:00:00|63472.8|63462.8|63476.8|63466.8|63485.5|63470.5|63469.4|63459.4|535
1642647900000|2022-01-20 03:05:00|63476.5|63466.5|63479.9|63469.9|63484.7|63471.1|63470.3|63460.3|489
1642648200000|2022-01-20 03:10:00|63479.7|63469.7|63490.2|63480.2|63496.7|63482.4|63478.3|63468.3|492
1642648500000|2022-01-20 03:15:00|63490.9|63480.9|63486.6|63476.6|63492.3|63482.3|63485|63475|511
1642648800000|2022-01-20 03:20:00|63486.5|63476.5|63484|63474|63488.6|63478.6|63480.9|63470.9|408
1642649100000|2022-01-20 03:25:00|63484.1|63474.1|63484.3|63474.3|63489.4|63479.4|63483.2|63473.2|389
1642649400000|2022-01-20 03:30:00|63483.9|63473.9|63483.7|63473.7|63485.5|63475.5|63481.8|63471.8|322
1642649700000|2022-01-20 03:35:00|63483.8|63473.8|63482.5|63472.5|63486.5|63476.5|63482|63472|322
1642650000000|2022-01-20 03:40:00|63482.4|63472.4|63472.7|63462.7|63483.4|63473.4|63470.6|63460.6|366
1642650300000|2022-01-20 03:45:00|63472.6|63462.6|63478.6|63468.6|63479.2|63469.2|63469.2|63459.2|461
1642650600000|2022-01-20 03:50:00|63478.5|63468.5|63481|63471|63491.1|63477.2|63478|63468|488
1642650900000|2022-01-20 03:55:00|63481.2|63471.2|63485.2|63475.2|63486.9|63476.9|63480.8|63470.8|488
1642651200000|2022-01-20 04:00:00|63485.3|63475.3|63480.7|63470.7|63485.6|63475.6|63480.4|63470.4|337
1642651500000|2022-01-20 04:05:00|63480.9|63470.9|63481.7|63471.7|63483.9|63473.9|63479.4|63469.4|377
1642651800000|2022-01-20 04:10:00|63481.8|63471.8|63478.4|63468.4|63483|63473|63477.8|63467.8|318
1642652100000|2022-01-20 04:15:00|63478.5|63468.5|63482.3|63472.3|63482.9|63472.9|63478.5|63468.5|308
1642652400000|2022-01-20 04:20:00|63482.2|63472.2|63479.7|63469.7|63484.2|63474.2|63478.2|63468.2|327
1642652700000|2022-01-20 04:25:00|63479.6|63469.6|63477.3|63467.3|63480.1|63470.1|63475.5|63465.5|306
1642653000000|2022-01-20 04:30:00|63477.2|63467.2|63481.1|63471.1|63481.4|63471.4|63476.9|63466.9|282
1642653300000|2022-01-20 04:35:00|63481|63471|63481.4|63471.4|63483.2|63473.2|63478.5|63468.5|322
1642653600000|2022-01-20 04:40:00|63481.5|63471.5|63486.6|63476.6|63487|63477|63480.7|63470.7|283
1642653900000|2022-01-20 04:45:00|63486.7|63476.7|63480.6|63470.6|63486.8|63476.8|63479.8|63469.8|257
1642654200000|2022-01-20 04:50:00|63480.7|63470.7|63482.6|63472.6|63482.8|63472.8|63479.2|63469.2|220
1642654500000|2022-01-20 04:55:00|63482.7|63472.7|63486.6|63476.6|63487.4|63477.4|63482.1|63472.1|229
1642654800000|2022-01-20 05:00:00|63486.7|63476.7|63487.2|63477.2|63489.6|63479.6|63485.9|63475.9|423
1642655100000|2022-01-20 05:05:00|63487|63477|63494.7|63484.7|63495.3|63485.3|63486.8|63476.8|418
1642655400000|2022-01-20 05:10:00|63494.8|63484.8|63490.6|63480.6|63495.1|63485.1|63487.9|63477.9|452
1642655700000|2022-01-20 05:15:00|63490.7|63480.7|63486.9|63476.9|63493.3|63480.8|63481.6|63465.4|458
1642656000000|2022-01-20 05:20:00|63487|63477|63490.5|63480.5|63492.3|63482.3|63486.9|63476.9|418
1642656300000|2022-01-20 05:25:00|63490.7|63480.7|63498.9|63488.9|63499.3|63489.3|63490.6|63480.6|371
1642656600000|2022-01-20 05:30:00|63498.8|63488.8|63489.5|63479.5|63498.9|63488.9|63487.4|63477.4|561
1642656900000|2022-01-20 05:35:00|63489.4|63479.4|63488.8|63478.8|63491.2|63481.2|63485.2|63475.2|483
1642657200000|2022-01-20 05:40:00|63489.1|63479.1|63488.6|63478.6|63489.5|63479.5|63487.4|63477.4|410
1642657500000|2022-01-20 05:45:00|63488.5|63478.5|63479|63469|63488.7|63478.7|63478.4|63468.4|318
1642657800000|2022-01-20 05:50:00|63478.9|63468.9|63477.9|63467.9|63482.3|63472.3|63476.6|63466.6|362
1642658100000|2022-01-20 05:55:00|63478|63468|63475.2|63465.2|63488.5|63473.4|63472.3|63462.3|593
1642658400000|2022-01-20 06:00:00|63475.9|63465.9|63481.3|63471.3|63483.1|63472.9|63474.5|63462.6|657
1642658700000|2022-01-20 06:05:00|63481.5|63471.5|63494.2|63484.2|63496.5|63486.5|63481.4|63471.4|506
1642659000000|2022-01-20 06:10:00|63494.1|63484.1|63487.8|63477.8|63494.3|63484.3|63486.2|63476.2|510
1642659300000|2022-01-20 06:15:00|63487.7|63477.7|63486.3|63476.3|63490.1|63480.1|63485.9|63475.9|421
1642659600000|2022-01-20 06:20:00|63486.2|63476.2|63483.7|63473.7|63488.4|63478.4|63481.3|63471.3|372
1642659900000|2022-01-20 06:25:00|63483.6|63473.6|63494.9|63484.9|63500.2|63490.2|63483.3|63473.3|497
1642660200000|2022-01-20 06:30:00|63495.5|63485.5|63487.1|63477.1|63495.5|63485.5|63485.9|63475.9|498
1642660500000|2022-01-20 06:35:00|63487.2|63477.2|63486.1|63476.1|63491.2|63481.2|63483.2|63473.2|509
1642660800000|2022-01-20 06:40:00|63486.2|63476.2|63480.3|63470.3|63487.8|63477.8|63480.3|63470.3|413
1642661100000|2022-01-20 06:45:00|63480.2|63470.2|63479.7|63469.7|63483.1|63473.1|63475.8|63465.8|382
1642661400000|2022-01-20 06:50:00|63480.2|63470.2|63486.9|63476.9|63489.6|63479.6|63480.2|63470.2|443
1642661700000|2022-01-20 06:55:00|63487.1|63477.1|63494.2|63484.2|63497.1|63484.3|63485.9|63475.9|489
1642662000000|2022-01-20 07:00:00|63493.1|63483.1|63472.9|63462.9|63493.4|63483.4|63472.3|63462.3|613
1642662300000|2022-01-20 07:05:00|63473|63463|63461.6|63451.6|63473.6|63463.2|63461.3|63451.3|598
1642662600000|2022-01-20 07:10:00|63461.5|63451.5|63464.9|63454.9|63465.6|63455.6|63456.2|63446.2|436
1642662900000|2022-01-20 07:15:00|63465|63455|63458.3|63448.3|63468|63458|63458|63448|453
1642663200000|2022-01-20 07:20:00|63458.2|63448.2|63448.1|63438.1|63459.8|63449.8|63446.1|63436.1|480
1642663500000|2022-01-20 07:25:00|63447.9|63437.9|63453.6|63443.6|63461.7|63446.6|63446|63432.8|615
1642663800000|2022-01-20 07:30:00|63453.7|63443.7|63457.3|63447.3|63464.3|63449.9|63450.8|63440.8|487
1642664100000|2022-01-20 07:35:00|63457.7|63447.7|63453.3|63443.3|63464.8|63449.9|63453.2|63443.2|343
1642664400000|2022-01-20 07:40:00|63453.4|63443.4|63438.1|63428.1|63455.4|63445.4|63435.1|63425.1|466
1642664700000|2022-01-20 07:45:00|63437.9|63427.9|63458.2|63448.2|63459.3|63449.3|63437.9|63427.9|573
1642665000000|2022-01-20 07:50:00|63458.3|63448.3|63462|63452|63464.3|63454.3|63447.4|63437.4|567
1642665300000|2022-01-20 07:55:00|63462.3|63452.3|63463.1|63453.1|63470|63460|63461.5|63451.5|509
1642665600000|2022-01-20 08:00:00|63463.2|63453.2|63463.5|63453.5|63464.7|63454.7|63460.7|63450.7|476
1642665900000|2022-01-20 08:05:00|63463.4|63453.4|63463.2|63453.2|63464.6|63454.6|63458.3|63448.3|527
1642666200000|2022-01-20 08:10:00|63463.1|63453.1|63471.7|63461.7|63479|63469|63462.8|63452.8|551
1642666500000|2022-01-20 08:15:00|63472|63462|63472.9|63462.9|63483.1|63473.1|63470.6|63460.6|567
1642666800000|2022-01-20 08:20:00|63472.6|63462.6|63489.1|63479.1|63499.9|63489|63470.7|63460.7|631
1642667100000|2022-01-20 08:25:00|63489.4|63479.4|63472.2|63462.2|63493.7|63479.6|63470.8|63460.8|622
1642667400000|2022-01-20 08:30:00|63472|63462|63471.7|63461.7|63478.7|63468.7|63468.3|63458.3|575
1642667700000|2022-01-20 08:35:00|63472|63462|63480.7|63470.7|63483|63473|63471.6|63461.6|416
1642668000000|2022-01-20 08:40:00|63480.8|63470.8|63475.6|63465.6|63486.5|63476.5|63475.5|63465.1|433
1642668300000|2022-01-20 08:45:00|63475.7|63465.7|63476.7|63466.7|63482.1|63472.1|63472|63462|460
1642668600000|2022-01-20 08:50:00|63476.9|63466.9|63473.3|63463.3|63476.9|63466.9|63470.9|63460.9|411
1642668900000|2022-01-20 08:55:00|63472.9|63462.9|63465.8|63455.8|63476.2|63466.2|63465.6|63452.3|491
1642669200000|2022-01-20 09:00:00|63465.7|63455.7|63471.9|63461.9|63474.3|63464.3|63464.6|63454.6|471
1642669500000|2022-01-20 09:05:00|63471.8|63461.8|63469.2|63459.2|63474.9|63464.9|63469.1|63459.1|377
1642669800000|2022-01-20 09:10:00|63469.4|63459.4|63475.7|63465.7|63478.6|63468.6|63469.4|63459.4|436
1642670100000|2022-01-20 09:15:00|63475.9|63465.9|63482.4|63472.4|63483.4|63473.4|63473.1|63463.1|435
1642670400000|2022-01-20 09:20:00|63482.3|63472.3|63476.3|63466.3|63486.5|63476.5|63474.9|63464.9|407
1642670700000|2022-01-20 09:25:00|63476.2|63466.2|63473.1|63463.1|63477.7|63467.7|63468.3|63458.3|389
1642671000000|2022-01-20 09:30:00|63473|63463|63466.8|63456.8|63474.3|63464.3|63463.5|63453.5|423
1642671300000|2022-01-20 09:35:00|63467|63457|63460.9|63450.9|63467.3|63457.3|63460.5|63450.5|389
1642671600000|2022-01-20 09:40:00|63461|63451|63468.6|63458.6|63468.8|63458.8|63460|63450|322
1642671900000|2022-01-20 09:45:00|63468.7|63458.7|63477.5|63467.5|63478.6|63468.6|63468.1|63458.1|409
1642672200000|2022-01-20 09:50:00|63477.6|63467.6|63475.6|63465.6|63481.1|63471.1|63471.7|63461.7|320
1642672500000|2022-01-20 09:55:00|63477|63467|63496.4|63486.4|63502.5|63488.1|63475.8|63461.5|447
1642672800000|2022-01-20 10:00:00|63496.3|63486.3|63482.8|63472.8|63505.3|63491.5|63480.1|63468.1|597
1642673100000|2022-01-20 10:05:00|63482.7|63472.7|63484.8|63474.8|63488.9|63478.9|63479.7|63467.5|384
1642673400000|2022-01-20 10:10:00|63484.5|63474.5|63496.5|63486.5|63497.3|63487.2|63483.2|63473.2|363
1642673700000|2022-01-20 10:15:00|63496.8|63486.8|63492.7|63482.7|63498|63488|63491.7|63481.7|397
1642674000000|2022-01-20 10:20:00|63492.9|63482.9|63494|63484|63496|63486|63487.6|63477.6|374
1642674300000|2022-01-20 10:25:00|63493.9|63483.9|63513.1|63503.1|63519.4|63509.4|63493.3|63483.3|582
1642674600000|2022-01-20 10:30:00|63513.5|63503.5|63524.2|63514.2|63524.3|63514.3|63503|63493|615
1642674900000|2022-01-20 10:35:00|63524.5|63514.5|63509.2|63499.2|63524.6|63514.6|63505.3|63495.3|560
1642675200000|2022-01-20 10:40:00|63509.1|63499.1|63508.2|63498.2|63511.1|63501.1|63506|63496|350
1642675500000|2022-01-20 10:45:00|63508.1|63498.1|63511.8|63501.8|63512.3|63502.3|63505.8|63495.8|321
1642675800000|2022-01-20 10:50:00|63512|63502|63514|63504|63515.8|63505.8|63509.2|63499.2|359
1642676100000|2022-01-20 10:55:00|63514.1|63504.1|63523.5|63513.5|63527.1|63517.1|63514.1|63504.1|465
1642676400000|2022-01-20 11:00:00|63523.7|63513.7|63517.9|63507.9|63524.3|63514.3|63516.6|63506.6|365
1642676700000|2022-01-20 11:05:00|63518|63508|63518|63508|63519.3|63509.3|63517|63507|287
1642677000000|2022-01-20 11:10:00|63517.8|63507.8|63509.4|63499.4|63518.4|63508.4|63509.4|63499.4|360
1642677300000|2022-01-20 11:15:00|63509.5|63499.5|63518|63508|63518.2|63508.2|63509.3|63496.8|272
1642677600000|2022-01-20 11:20:00|63517.9|63507.9|63519.5|63509.5|63523.7|63513.7|63517.4|63507.4|326
1642677900000|2022-01-20 11:25:00|63519.6|63509.6|63514.3|63504.3|63520.2|63509.8|63513.7|63500.1|319
1642678200000|2022-01-20 11:30:00|63514.4|63504.4|63508.1|63498.1|63517|63507|63508.1|63498.1|406
1642678500000|2022-01-20 11:35:00|63507.9|63497.9|63498.4|63488.4|63513.7|63498.7|63496.4|63482.4|400
1642678800000|2022-01-20 11:40:00|63498.3|63488.3|63500.7|63490.7|63503.2|63493.2|63496.6|63486.6|255
1642679100000|2022-01-20 11:45:00|63500.8|63490.8|63500.3|63490.3|63502.9|63492.9|63498.8|63488.8|273
1642679400000|2022-01-20 11:50:00|63500.4|63490.4|63486.6|63476.6|63500.4|63490.4|63486.2|63476.2|311
1642679700000|2022-01-20 11:55:00|63486.7|63476.7|63488.6|63478.6|63492.9|63482.9|63485.4|63475.4|348
1642680000000|2022-01-20 12:00:00|63488.2|63478.2|63489.8|63479.8|63492.8|63482.8|63486.4|63476.4|352
1642680300000|2022-01-20 12:05:00|63489.7|63479.7|63490.3|63480.3|63491.6|63481.6|63489.3|63479.3|239
1642680600000|2022-01-20 12:10:00|63490.6|63480.6|63487.6|63477.6|63491.8|63481.8|63486|63476|267
1642680900000|2022-01-20 12:15:00|63487.9|63477.9|63496.7|63486.7|63497.8|63487.8|63487.8|63477.8|357
1642681200000|2022-01-20 12:20:00|63496.8|63486.8|63495|63485|63499.4|63489.4|63484.9|63474.9|416
1642681500000|2022-01-20 12:25:00|63494.9|63484.9|63493.7|63483.7|63496.4|63486.4|63493|63483|395
1642681800000|2022-01-20 12:30:00|63494|63484|63497.9|63487.9|63499.3|63489.3|63488.7|63478.7|544
1642682100000|2022-01-20 12:35:00|63498.1|63488.1|63495.8|63485.8|63507.7|63495|63495.4|63485.4|529
1642682400000|2022-01-20 12:40:00|63495.6|63485.6|63494.7|63484.7|63498.8|63488.8|63493.9|63483.9|462
1642682700000|2022-01-20 12:45:00|63494.6|63484.6|63493.4|63483.4|63495.8|63485.8|63492.5|63482.5|330
1642683000000|2022-01-20 12:50:00|63493.3|63483.3|63492.9|63482.9|63495.9|63485.9|63492.8|63482.8|283
1642683300000|2022-01-20 12:55:00|63493|63483|63493.2|63483.2|63494.9|63484.9|63487.4|63477.4|373
1642683600000|2022-01-20 13:00:00|63492.9|63482.9|63481.5|63471.5|63495|63485|63476.5|63466.5|792
1642683900000|2022-01-20 13:05:00|63481.6|63471.6|63479.4|63469.4|63491.6|63481.6|63477.4|63467.4|735
1642684200000|2022-01-20 13:10:00|63479.2|63469.2|63484|63474|63489.8|63477.5|63476.7|63466.7|527
1642684500000|2022-01-20 13:15:00|63483.9|63473.9|63486.3|63476.3|63487.5|63477.5|63483.3|63473.3|467
1642684800000|2022-01-20 13:20:00|63486.1|63476.1|63479.5|63469.5|63489.3|63479.3|63470|63460|606
1642685100000|2022-01-20 13:25:00|63479.3|63469.3|63487.4|63467.4|63488.6|63474|63473.6|63461.4|670
1642685400000|2022-01-20 13:30:00|63486.9|63466.9|63474.2|63464.2|63490.7|63475.4|63468.7|63454.9|782
1642685700000|2022-01-20 13:35:00|63475.3|63465.3|63467.2|63457.2|63480|63470|63463.4|63453.4|739
1642686000000|2022-01-20 13:40:00|63467.3|63457.3|63460.2|63450.2|63470.8|63460.8|63455.2|63445.2|647
1642686300000|2022-01-20 13:45:00|63460.4|63450.4|63460.1|63450.1|63466.8|63456.8|63458.2|63448.2|568
1642686600000|2022-01-20 13:50:00|63459.9|63449.9|63457.1|63447.1|63466|63454.6|63456.2|63443.9|668
1642686900000|2022-01-20 13:55:00|63457.2|63447.2|63460.2|63450.2|63460.9|63450.9|63454.8|63444.8|631
1642687200000|2022-01-20 14:00:00|63460.3|63450.3|63456.6|63446.6|63460.8|63450.8|63456|63446|594
1642687500000|2022-01-20 14:05:00|63456.7|63446.7|63465.3|63455.3|63467.6|63457.6|63456.2|63446.2|541
1642687800000|2022-01-20 14:10:00|63465.2|63455.2|63470.2|63460.2|63475.7|63465.7|63463.7|63453.7|591
1642688100000|2022-01-20 14:15:00|63470.1|63460.1|63467.1|63457.1|63470.8|63460.8|63464.4|63454.4|610
1642688400000|2022-01-20 14:20:00|63466.8|63456.8|63467.3|63457.3|63469.9|63459.9|63465.7|63455.7|470
1642688700000|2022-01-20 14:25:00|63467|63457|63466.7|63456.7|63470.8|63460.8|63466.5|63456.5|435
1642689000000|2022-01-20 14:30:00|63466.5|63456.5|63463.2|63453.2|63470.7|63460.7|63457.4|63447.4|607
1642689300000|2022-01-20 14:35:00|63463.1|63453.1|63461.8|63451.8|63468.5|63458.5|63460.9|63450.9|542
1642689600000|2022-01-20 14:40:00|63461.7|63451.7|63467.1|63457.1|63467.7|63457.7|63460.4|63450.4|531
1642689900000|2022-01-20 14:45:00|63467.3|63457.3|63460.7|63450.7|63468.9|63458.9|63459.6|63445.9|561
1642690200000|2022-01-20 14:50:00|63460.8|63450.8|63463.1|63453.1|63468.6|63458.6|63460.4|63450.4|563
1642690500000|2022-01-20 14:55:00|63462.7|63452.7|63457.4|63447.4|63466.4|63453.1|63455.9|63441.3|588
1642690800000|2022-01-20 15:00:00|63457.3|63447.3|63458.7|63448.7|63463.3|63452.1|63455.9|63443.3|575
1642691100000|2022-01-20 15:05:00|63458.5|63448.5|63456.7|63446.7|63459.3|63449.3|63455.3|63445.3|539
1642691400000|2022-01-20 15:10:00|63456.6|63446.6|63455.9|63445.9|63461.4|63448.3|63454.6|63441.4|607
1642691700000|2022-01-20 15:15:00|63456|63446|63455.7|63445.7|63460.2|63450.2|63454.2|63444.2|690
1642692000000|2022-01-20 15:20:00|63455.6|63445.6|63455.3|63445.3|63456.1|63446.1|63454.3|63444.3|484
1642692300000|2022-01-20 15:25:00|63455.4|63445.4|63451.3|63441.3|63456.3|63446.3|63450.7|63440.7|496
1642692600000|2022-01-20 15:30:00|63451.4|63441.4|63439.7|63429.7|63451.5|63441.5|63439.2|63429.2|580
1642692900000|2022-01-20 15:35:00|63440.2|63430.2|63439.4|63429.4|63446|63436|63436.9|63426.9|552
1642693200000|2022-01-20 15:40:00|63439.3|63429.3|63435|63425|63441.6|63431.6|63433|63423|586
1642693500000|2022-01-20 15:45:00|63434.7|63424.7|63422.3|63412.3|63436.4|63426.4|63422.2|63412.2|532
1642693800000|2022-01-20 15:50:00|63422.4|63412.4|63430.5|63420.5|63433.2|63423.2|63422.3|63412.3|531
1642694100000|2022-01-20 15:55:00|63430.4|63420.4|63434.7|63424.7|63438.5|63428.5|63430.4|63420.4|584
1642694400000|2022-01-20 16:00:00|63434.6|63424.6|63436.2|63426.2|63443.3|63433.3|63432.6|63422.6|560
1642694700000|2022-01-20 16:05:00|63436.1|63426.1|63436.9|63426.9|63437.6|63427.6|63432.6|63422.6|440
1642695000000|2022-01-20 16:10:00|63437|63427|63438.5|63428.5|63443.6|63433.6|63436|63426|599
1642695300000|2022-01-20 16:15:00|63438.4|63428.4|63449.1|63439.1|63449.4|63439.4|63438|63428|466
1642695600000|2022-01-20 16:20:00|63449.2|63439.2|63454.9|63444.9|63468.9|63458.9|63448.9|63438.9|615
1642695900000|2022-01-20 16:25:00|63454.7|63444.7|63455.2|63445.2|63463.5|63449.2|63448.4|63436|626
1642696200000|2022-01-20 16:30:00|63460.3|63440.3|63450.1|63440.1|63460.3|63445.3|63441|63426.5|592
1642696500000|2022-01-20 16:35:00|63450.4|63440.4|63450.3|63440.3|63451.2|63441.2|63444.5|63434.5|574
1642696800000|2022-01-20 16:40:00|63449.9|63439.9|63447.6|63437.6|63454|63444|63447.4|63437.4|459
1642697100000|2022-01-20 16:45:00|63447.9|63437.9|63450.6|63440.6|63452.2|63442.2|63445.8|63435.8|422
1642697400000|2022-01-20 16:50:00|63450.5|63440.5|63445.1|63435.1|63450.6|63440.6|63442.6|63432.6|417
1642697700000|2022-01-20 16:55:00|63445.3|63435.3|63439.9|63429.9|63446.3|63436.3|63436.7|63425.1|526
1642698000000|2022-01-20 17:00:00|63439.6|63429.6|63437.8|63427.8|63445.1|63435.1|63435.4|63425.4|362
1642698300000|2022-01-20 17:05:00|63437|63427|63442|63432|63444.9|63434.9|63435.7|63425.7|326
1642698600000|2022-01-20 17:10:00|63442.1|63432.1|63438.4|63428.4|63443.2|63433.2|63435.6|63425.6|310
1642698900000|2022-01-20 17:15:00|63438.5|63428.5|63443.6|63433.6|63443.7|63433.7|63436.9|63426.9|285
1642699200000|2022-01-20 17:20:00|63443.7|63433.7|63437.3|63427.3|63444.3|63434.3|63435|63425|360
1642699500000|2022-01-20 17:25:00|63437.5|63427.5|63437.6|63427.6|63444.6|63430.5|63436.7|63424.5|436
1642699800000|2022-01-20 17:30:00|63437.8|63427.8|63448.3|63438.3|63449.7|63439.7|63437.5|63427.5|382
1642700100000|2022-01-20 17:35:00|63448.4|63438.4|63448.9|63438.9|63454.1|63439.3|63444.4|63434|346
1642700400000|2022-01-20 17:40:00|63448.8|63438.8|63450.2|63440.2|63452.3|63442.3|63448.4|63438.4|226
1642700700000|2022-01-20 17:45:00|63450.3|63440.3|63453.4|63443.4|63456.3|63443.6|63450.1|63436.2|288
1642701000000|2022-01-20 17:50:00|63453.5|63443.5|63457.5|63447.5|63459.2|63449.2|63453.4|63443.4|349
1642701300000|2022-01-20 17:55:00|63457.6|63447.6|63463|63453|63465.1|63453.7|63457.6|63445.1|365
1642701600000|2022-01-20 18:00:00|63463.1|63453.1|63469.6|63459.6|63471|63461|63461.9|63447|347
1642701900000|2022-01-20 18:05:00|63469.7|63459.7|63469.6|63459.6|63471|63461|63467.5|63457.5|324
1642702200000|2022-01-20 18:10:00|63469.5|63459.5|63469.1|63459.1|63470.5|63460.5|63467.1|63457.1|379
1642702500000|2022-01-20 18:15:00|63469.2|63459.2|63465|63455|63469.3|63459.3|63464.6|63454.6|284
1642702800000|2022-01-20 18:20:00|63464.9|63454.9|63464.7|63454.7|63466.1|63456.1|63463.5|63453.5|254
1642703100000|2022-01-20 18:25:00|63464.8|63454.8|63466.6|63456.6|63466.7|63456.7|63464.4|63454.4|303
1642703400000|2022-01-20 18:30:00|63467.7|63457.7|63466.3|63456.3|63469.5|63459.5|63466.2|63456.2|357
1642703700000|2022-01-20 18:35:00|63466.4|63456.4|63465.5|63455.5|63468.7|63458.2|63464|63448.7|306
1642704000000|2022-01-20 18:40:00|63465.6|63455.6|63464|63454|63469.3|63459.3|63462.7|63452.7|296
1642704300000|2022-01-20 18:45:00|63463.9|63453.9|63462.5|63452.5|63468.4|63458.4|63462.4|63452.4|288
1642704600000|2022-01-20 18:50:00|63462.3|63452.3|63462.1|63452.1|63462.8|63452.8|63461.7|63451.7|162
1642704900000|2022-01-20 18:55:00|63462.2|63452.2|63465.3|63455.3|63467.9|63457.9|63461.7|63451.7|321
1642705200000|2022-01-20 19:00:00|63465.4|63455.4|63458.7|63448.7|63465.4|63455.4|63456.6|63443.9|315
1642705500000|2022-01-20 19:05:00|63458.6|63448.6|63459.9|63449.9|63463.8|63451.2|63458.6|63443.8|303
1642705800000|2022-01-20 19:10:00|63459.8|63449.8|63463.6|63453.6|63468.9|63454.3|63454.9|63444.9|386
1642706100000|2022-01-20 19:15:00|63463.7|63453.7|63463|63453|63466.4|63456.4|63462.3|63452.3|283
1642706400000|2022-01-20 19:20:00|63462.9|63452.9|63465.9|63455.9|63472|63458.4|63460|63450|339
1642706700000|2022-01-20 19:25:00|63466.1|63456.1|63461.1|63451.1|63472.7|63459.8|63460.9|63450.9|356
1642707000000|2022-01-20 19:30:00|63461.2|63451.2|63463|63453|63468.4|63453.6|63460.1|63445.5|357
1642707300000|2022-01-20 19:35:00|63462.9|63452.9|63461.4|63451.4|63466.8|63455.7|63461.4|63446.3|228
1642707600000|2022-01-20 19:40:00|63461.5|63451.5|63468.9|63458.9|63472.3|63459.3|63461.3|63446.5|397
1642707900000|2022-01-20 19:45:00|63468.8|63458.8|63465|63455|63469.8|63459.8|63464.9|63454.9|215
1642708200000|2022-01-20 19:50:00|63464.9|63454.9|63464.1|63454.1|63465.1|63455.1|63463.1|63453.1|252
1642708500000|2022-01-20 19:55:00|63464|63454|63465.9|63455.9|63470.5|63456.6|63460.5|63445.9|406
1642708800000|2022-01-20 20:00:00|63466|63456|63459.1|63449.1|63471.3|63457|63457.5|63442.6|402
1642709100000|2022-01-20 20:05:00|63458.9|63448.9|63464.5|63454.5|63471.2|63455|63456.8|63443.4|372
1642709400000|2022-01-20 20:10:00|63464.6|63454.6|63470.4|63460.4|63475.5|63460.6|63464.6|63450.3|277
1642709700000|2022-01-20 20:15:00|63470.3|63460.3|63469.3|63459.3|63475.4|63461.6|63467.9|63453.2|286
1642710000000|2022-01-20 20:20:00|63469.7|63459.7|63474.5|63454.5|63475|63460.2|63468.8|63453.7|279
1642710300000|2022-01-20 20:25:00|63474.6|63454.6|63469.8|63459.8|63475.9|63462.3|63467.9|63454.5|254
1642710600000|2022-01-20 20:30:00|63469.9|63459.9|63475|63465|63480.2|63465.5|63469.3|63454.2|331
1642710900000|2022-01-20 20:35:00|63474.8|63464.8|63477.3|63467.3|63487.1|63472.3|63474.8|63459.8|489
1642711200000|2022-01-20 20:40:00|63476.9|63466.9|63485.4|63475.4|63489.8|63475.4|63476.4|63461|358
1642711500000|2022-01-20 20:45:00|63489.5|63469.5|63497|63477|63497.6|63479.5|63487.4|63469.4|466
1642711800000|2022-01-20 20:50:00|63497.1|63477.1|63487.9|63467.9|63497.4|63477.4|63483.4|63467.5|620
1642712100000|2022-01-20 20:55:00|63488|63468|63483.5|63463.5|63495.8|63479.1|63482.2|63463.3|469
1642712400000|2022-01-20 21:00:00|63483.7|63463.7|63485.1|63465.1|63488.7|63472.9|63482.9|63463|416
1642712700000|2022-01-20 21:05:00|63484.9|63464.9|63483.8|63463.8|63485.7|63468.7|63478.6|63462.7|235
1642713000000|2022-01-20 21:10:00|63483.9|63463.9|63484.3|63464.3|63485.7|63469.2|63478.6|63463.3|258
1642713300000|2022-01-20 21:15:00|63484.5|63464.5|63488.3|63468.3|63488.8|63469.3|63478.9|63463.3|253
1642713600000|2022-01-20 21:20:00|63488.6|63468.6|63487.6|63467.6|63489.6|63469.6|63486.7|63466.7|387
1642713900000|2022-01-20 21:25:00|63487.7|63467.7|63491.7|63471.7|63491.7|63476.3|63482.4|63466.5|288
1642714200000|2022-01-20 21:30:00|63491.6|63471.6|63492.3|63472.3|63492.9|63472.9|63490.6|63470.6|255
1642714500000|2022-01-20 21:35:00|63492.4|63472.4|63494.8|63474.8|63496.5|63476.5|63492.1|63472.1|246
1642714800000|2022-01-20 21:40:00|63494.7|63474.7|63495.6|63475.6|63496.3|63476.3|63493.6|63473.6|214
1642715100000|2022-01-20 21:45:00|63495.7|63475.7|63496.1|63476.1|63496.4|63476.4|63494.4|63474.4|153
1642715400000|2022-01-20 21:50:00|63496|63476|63493.6|63473.6|63497.2|63477.2|63492.2|63472.2|165
1642715700000|2022-01-20 21:55:00|63493|63473|63492.5|63436.2|63499.3|63473.7|63486.2|63430|320
1642716000000|2022-01-20 22:00:00|63493.9|63433.5|63486.6|63428.8|63505.6|63441.7|63486.6|63428.8|46
1642716300000|2022-01-20 22:05:00|63486.2|63428.2|63504.2|63431.1|63514.4|63453.5|63486.2|63425.9|158
1642716600000|2022-01-20 22:10:00|63512.6|63425.4|63514.7|63434.6|63526.4|63446.3|63500.6|63416.6|361
1642716900000|2022-01-20 22:15:00|63512.4|63440.1|63508.4|63440.2|63525.7|63451.9|63508.4|63433.3|111
1642717200000|2022-01-20 22:20:00|63510.3|63440.8|63523.5|63446.8|63525.6|63451.2|63501.8|63436.1|69
1642717500000|2022-01-20 22:25:00|63521.5|63448.1|63512.1|63440.9|63526|63452|63501.7|63432.2|103
1642717800000|2022-01-20 22:30:00|63517.8|63437.6|63498|63444.9|63522.1|63450.3|63494.7|63422|294
1642718100000|2022-01-20 22:35:00|63497.4|63443.1|63501.8|63451.5|63501.8|63451.5|63481.9|63425.7|307
1642718400000|2022-01-20 22:40:00|63490|63448.7|63490.1|63449.6|63502.2|63452|63482|63429.4|270
1642718700000|2022-01-20 22:45:00|63490.8|63443.3|63485.8|63437.3|63501.9|63451.6|63485.4|63432.8|197
1642719000000|2022-01-20 22:50:00|63490.9|63444.9|63495.4|63439.3|63504.9|63455.2|63487.7|63430.7|355
1642719300000|2022-01-20 22:55:00|63494.9|63435.7|63486.9|63427.6|63502.6|63443.3|63483.6|63419.7|333
1642719600000|2022-01-20 23:00:00|63488.2|63434|63471.5|63451.5|63488.5|63453.3|63466|63430.7|662
1642719900000|2022-01-20 23:05:00|63471.4|63451.4|63474.6|63454.6|63475.7|63455.7|63470.5|63450.5|359
1642720200000|2022-01-20 23:10:00|63474.3|63454.3|63481.5|63461.5|63484.7|63462.7|63472.4|63452.4|365
1642720500000|2022-01-20 23:15:00|63482.3|63462.3|63488.3|63468.3|63489.5|63469.5|63474.8|63450.2|582
1642720800000|2022-01-20 23:20:00|63488.1|63468.1|63486.2|63466.2|63488.7|63468.7|63481.2|63461.2|210
1642721100000|2022-01-20 23:25:00|63485.9|63465.9|63498.4|63478.4|63509.2|63480.4|63479.5|63450.2|436
1642721400000|2022-01-20 23:30:00|63498.5|63478.5|63488.9|63456.1|63499.9|63479.9|63478.8|63451|495
1642721700000|2022-01-20 23:35:00|63487.9|63456.2|63480.9|63460.9|63489.5|63463.4|63471.6|63450.5|575
1642722000000|2022-01-20 23:40:00|63481|63461|63492.8|63472.8|63495.4|63475.4|63479.3|63457.1|481
1642722300000|2022-01-20 23:45:00|63492.3|63472.3|63493.9|63473.9|63500.8|63480.8|63489.9|63469.9|472
1642722600000|2022-01-20 23:50:00|63493.6|63473.6|63491.6|63471.6|63497|63477|63490.5|63470.5|446
1642722900000|2022-01-20 23:55:00|63492|63472|63495.9|63475.9|63496.5|63476.5|63484.6|63464.6|530
1642723200000|2022-01-21 00:00:00|63495.6|63475.6|63505.1|63485.1|63508.4|63490.5|63477|63461.3|672
1642723500000|2022-01-21 00:05:00|63504.3|63484.3|63503.2|63483.2|63515.5|63495.5|63498.4|63482.9|385
1642723800000|2022-01-21 00:10:00|63503.4|63483.4|63491.3|63481.3|63508.3|63493.1|63490.3|63474.4|428
1642724100000|2022-01-21 00:15:00|63491.2|63481.2|63500.9|63490.9|63506.7|63491.4|63489.7|63475|332
1642724400000|2022-01-21 00:20:00|63501.1|63491.1|63508.2|63488.2|63516.8|63502|63500.2|63485.4|622
1642724700000|2022-01-21 00:25:00|63508.1|63488.1|63507.8|63487.8|63512.8|63497|63497.5|63483.6|546
1642725000000|2022-01-21 00:30:00|63507.9|63487.9|63506.9|63486.9|63512.1|63497.6|63501|63485.6|480
1642725300000|2022-01-21 00:35:00|63507|63487|63517|63497|63518.3|63501.9|63500.8|63485.7|596
1642725600000|2022-01-21 00:40:00|63516.5|63496.5|63517.8|63507.8|63523.6|63508.2|63510.3|63495.5|403
1642725900000|2022-01-21 00:45:00|63517.9|63507.9|63515.6|63505.6|63523.6|63509.3|63513.7|63497.9|500
1642726200000|2022-01-21 00:50:00|63515.1|63505.1|63518.5|63508.5|63526.3|63511.7|63513.4|63498.3|424
1642726500000|2022-01-21 00:55:00|63518.8|63508.8|63517.8|63507.8|63529|63514.3|63513.2|63498.7|527
1642726800000|2022-01-21 01:00:00|63517.6|63507.6|63515.1|63505.1|63525|63512|63512.6|63497.5|808
1642727100000|2022-01-21 01:05:00|63514.9|63504.9|63524.5|63514.5|63526.5|63516.5|63512.5|63502.5|638
1642727400000|2022-01-21 01:10:00|63524.7|63514.7|63521.1|63501.1|63531.9|63520.4|63514.8|63498.6|777
1642727700000|2022-01-21 01:15:00|63515.9|63505.9|63511.5|63501.5|63523.5|63508.5|63505|63489.4|704
1642728000000|2022-01-21 01:20:00|63511.7|63501.7|63491.3|63481.3|63513.1|63503.1|63490.4|63480.4|691
1642728300000|2022-01-21 01:25:00|63491.4|63481.4|63487.5|63477.5|63492.7|63482.7|63485.8|63475.8|668
1642728600000|2022-01-21 01:30:00|63486.3|63476.3|63481|63471|63494.2|63484.2|63480.2|63466.1|693
1642728900000|2022-01-21 01:35:00|63480.9|63470.9|63485.7|63475.7|63496.8|63479.5|63480.3|63465.4|837
1642729200000|2022-01-21 01:40:00|63485.4|63475.4|63496.8|63486.8|63507.9|63493.9|63480.4|63467.7|795
1642729500000|2022-01-21 01:45:00|63497.3|63487.3|63506.1|63486.1|63507.8|63492.3|63486.3|63476.2|696
1642729800000|2022-01-21 01:50:00|63506.3|63486.3|63487.8|63477.8|63506.6|63491.2|63487.8|63476.9|656
1642730100000|2022-01-21 01:55:00|63487.9|63477.9|63491.4|63481.4|63497.2|63486.1|63480.3|63470.3|644
1642730400000|2022-01-21 02:00:00|63491.3|63481.3|63481.7|63471.7|63492.9|63482.9|63478.5|63467.8|731
1642730700000|2022-01-21 02:05:00|63481.1|63471.1|63478.4|63468.4|63485.5|63475.5|63477.7|63467.7|551
1642731000000|2022-01-21 02:10:00|63478.5|63468.5|63478.8|63468.8|63481.1|63471|63470.9|63453.9|534
1642731300000|2022-01-21 02:15:00|63478.9|63468.9|63473.9|63463.9|63483.5|63473.5|63472.2|63462.2|529
1642731600000|2022-01-21 02:20:00|63474.1|63464.1|63473.8|63463.8|63479.7|63469.7|63472.9|63462.9|621
1642731900000|2022-01-21 02:25:00|63473.9|63463.9|63475.4|63465.4|63479.1|63469.1|63472.2|63462.2|486
1642732200000|2022-01-21 02:30:00|63475.7|63465.7|63481.4|63471.4|63481.5|63471.5|63475.3|63465.3|608
1642732500000|2022-01-21 02:35:00|63481.3|63471.3|63481.6|63471.6|63484.3|63474.3|63475.9|63463.7|553
1642732800000|2022-01-21 02:40:00|63482.6|63472.6|63492.6|63472.6|63498.2|63479.3|63480.3|63469.7|630
1642733100000|2022-01-21 02:45:00|63487.6|63477.6|63489|63479|63494.2|63480|63484.2|63470.4|637
1642733400000|2022-01-21 02:50:00|63489.2|63479.2|63479.8|63469.8|63492.2|63482.2|63478.8|63468.8|589
1642733700000|2022-01-21 02:55:00|63479.7|63469.7|63472.7|63462.7|63480.1|63470.1|63472|63457|596
1642734000000|2022-01-21 03:00:00|63472.9|63462.9|63477.6|63467.6|63479.7|63469.7|63471.7|63461.7|573
1642734300000|2022-01-21 03:05:00|63477.7|63467.7|63474.4|63464.4|63477.8|63467.8|63471.7|63461.7|566
1642734600000|2022-01-21 03:10:00|63474.1|63464.1|63476.2|63466.2|63476.9|63466.9|63473.6|63463.6|391
1642734900000|2022-01-21 03:15:00|63476.1|63466.1|63479.3|63469.3|63485.5|63470.8|63473.7|63462.5|465
1642735200000|2022-01-21 03:20:00|63479.2|63469.2|63477.6|63467.6|63479.6|63469.6|63472.9|63462.9|534
1642735500000|2022-01-21 03:25:00|63477.5|63467.5|63484.7|63474.7|63484.8|63474.8|63474.8|63461.6|514
1642735800000|2022-01-21 03:30:00|63484.5|63474.5|63480.4|63470.4|63488.5|63474.6|63479.5|63468.4|529
1642736100000|2022-01-21 03:35:00|63480.6|63470.6|63479.4|63469.4|63487.7|63475.6|63478.2|63467.4|505
1642736400000|2022-01-21 03:40:00|63479.3|63469.3|63476.6|63466.6|63482.3|63471.9|63475.7|63462|509
1642736700000|2022-01-21 03:45:00|63476.5|63466.5|63478|63468|63484|63469|63476.2|63463.3|521
1642737000000|2022-01-21 03:50:00|63477.6|63467.6|63473.3|63463.3|63477.9|63467.9|63471.8|63461.8|461
1642737300000|2022-01-21 03:55:00|63473.2|63463.2|63473.3|63463.3|63473.9|63463.9|63472.1|63462.1|303
1642737600000|2022-01-21 04:00:00|63473.4|63463.4|63469.6|63459.6|63473.6|63463.6|63469|63459|290
1642737900000|2022-01-21 04:05:00|63469.4|63459.4|63472.2|63462.2|63472.9|63462.9|63468|63458|325
1642738200000|2022-01-21 04:10:00|63472.1|63462.1|63475.9|63465.9|63476|63466|63471.5|63461.5|289
1642738500000|2022-01-21 04:15:00|63475.8|63465.8|63475.6|63465.6|63477.1|63467.1|63472.3|63462.3|397
1642738800000|2022-01-21 04:20:00|63475.7|63465.7|63478.2|63468.2|63478.9|63468.9|63474.9|63464.9|292
1642739100000|2022-01-21 04:25:00|63478.1|63468.1|63475.3|63465.3|63479.2|63469.2|63474.7|63464.7|296
1642739400000|2022-01-21 04:30:00|63475.4|63465.4|63478.4|63468.4|63479|63469|63474.7|63464.7|326
1642739700000|2022-01-21 04:35:00|63478.5|63468.5|63475.8|63465.8|63478.5|63468.5|63474.7|63464.7|329
1642740000000|2022-01-21 04:40:00|63475.7|63465.7|63477|63467|63478.8|63468.8|63475.2|63465.2|280
1642740300000|2022-01-21 04:45:00|63476.9|63466.9|63478.3|63468.3|63478.6|63468.6|63475.6|63465.6|261
1642740600000|2022-01-21 04:50:00|63478.2|63468.2|63478.3|63468.3|63479.1|63469.1|63477.9|63467.9|265
1642740900000|2022-01-21 04:55:00|63478.4|63468.4|63478.2|63468.2|63478.8|63468.8|63475.8|63465.8|305
1642741200000|2022-01-21 05:00:00|63478.1|63468.1|63474.6|63464.6|63481|63471|63474|63464|352
1642741500000|2022-01-21 05:05:00|63474.7|63464.7|63469.3|63459.3|63476.9|63466.9|63468.9|63458.9|301
1642741800000|2022-01-21 05:10:00|63469.4|63459.4|63471.7|63461.7|63473.9|63462.8|63468.8|63453.9|300
1642742100000|2022-01-21 05:15:00|63471.9|63461.9|63476.8|63466.8|63482.3|63468|63471.8|63461.8|360
1642742400000|2022-01-21 05:20:00|63476.9|63466.9|63477.9|63457.9|63478.7|63468.7|63472|63457|399
1642742700000|2022-01-21 05:25:00|63478|63458|63476.9|63466.9|63482|63467|63470.9|63456.3|597
1642743000000|2022-01-21 05:30:00|63476.8|63466.8|63473.9|63453.9|63478.4|63466.9|63463.9|63449.3|661
1642743300000|2022-01-21 05:35:00|63473.8|63453.8|63468.2|63458.2|63474.1|63458.8|63465|63450.5|509
1642743600000|2022-01-21 05:40:00|63468|63458|63467.4|63457.4|63474.3|63459.5|63466.2|63451.7|456
1642743900000|2022-01-21 05:45:00|63467.5|63457.5|63459|63449|63468.7|63458.7|63455.7|63445.7|426
1642744200000|2022-01-21 05:50:00|63458.9|63448.9|63460.4|63450.4|63462.5|63450.8|63455.2|63439.9|570
1642744500000|2022-01-21 05:55:00|63460.3|63450.3|63457.2|63447.2|63462.1|63452.1|63455.2|63445.2|383
1642744800000|2022-01-21 06:00:00|63457.6|63447.6|63461.1|63451.1|63461.3|63451.3|63455.5|63445.5|525
1642745100000|2022-01-21 06:05:00|63461.2|63451.2|63467.3|63457.3|63467.4|63457.4|63459.5|63449.5|375
1642745400000|2022-01-21 06:10:00|63467.4|63457.4|63458.1|63448.1|63467.7|63457.7|63453.4|63443.4|485
1642745700000|2022-01-21 06:15:00|63458.2|63448.2|63453.7|63443.7|63459|63449|63447.3|63437.3|552
1642746000000|2022-01-21 06:20:00|63453.9|63443.9|63450.1|63440.1|63454.2|63444.2|63449.1|63439.1|444
1642746300000|2022-01-21 06:25:00|63449.8|63439.8|63443.2|63433.2|63450.4|63440.4|63442.6|63432.6|513
1642746600000|2022-01-21 06:30:00|63443.3|63433.3|63431.5|63421.5|63443.3|63433.3|63423.6|63413.6|649
1642746900000|2022-01-21 06:35:00|63431.3|63421.3|63445.4|63435.4|63446.8|63436.8|63429.5|63419.5|558
1642747200000|2022-01-21 06:40:00|63445.3|63435.3|63444.7|63434.7|63446.9|63436.9|63437.7|63427.7|447
1642747500000|2022-01-21 06:45:00|63444.8|63434.8|63445.8|63435.8|63448.1|63438.1|63441.3|63431.3|421
1642747800000|2022-01-21 06:50:00|63445.7|63435.7|63451.2|63441.2|63452|63442|63445.6|63435.6|403
1642748100000|2022-01-21 06:55:00|63450.6|63440.6|63458.4|63448.4|63458.9|63448.9|63444.1|63434.1|532
1642748400000|2022-01-21 07:00:00|63458.2|63448.2|63456.6|63446.6|63460.4|63450.4|63449.3|63439.3|553
1642748700000|2022-01-21 07:05:00|63456.3|63446.3|63440.3|63430.3|63458.7|63448.7|63431.2|63421.2|615
1642749000000|2022-01-21 07:10:00|63440.4|63430.4|63442.6|63432.6|63443.7|63433.7|63435.6|63425.6|478
1642749300000|2022-01-21 07:15:00|63442.4|63432.4|63441.8|63431.8|63446.3|63436.3|63440.4|63430.4|443
1642749600000|2022-01-21 07:20:00|63441.9|63431.9|63447.8|63437.8|63450.5|63440.5|63440.3|63430.3|403
1642749900000|2022-01-21 07:25:00|63447.7|63437.7|63462.9|63452.9|63463.2|63453.2|63447.2|63437.2|602
1642750200000|2022-01-21 07:30:00|63462.8|63452.8|63453|63443|63462.8|63452.8|63451.9|63440.5|416
1642750500000|2022-01-21 07:35:00|63452.9|63442.9|63457.6|63447.6|63463.3|63450.2|63451.6|63436.7|440
1642750800000|2022-01-21 07:40:00|63457.5|63447.5|63461|63451|63462.4|63452.4|63456|63446|429
1642751100000|2022-01-21 07:45:00|63460.8|63450.8|63456.7|63446.7|63462.3|63452.3|63455.3|63445.3|351
1642751400000|2022-01-21 07:50:00|63456.6|63446.6|63447.1|63437.1|63456.6|63446.6|63440.1|63429.4|498
1642751700000|2022-01-21 07:55:00|63447|63437|63449.9|63439.9|63452.7|63442.7|63446|63436|402
1642752000000|2022-01-21 08:00:00|63449.8|63439.8|63458.6|63448.6|63459.2|63449.2|63444.2|63434.2|542
1642752300000|2022-01-21 08:05:00|63458.7|63448.7|63455.3|63445.3|63459.8|63449.8|63453.8|63443.8|530
1642752600000|2022-01-21 08:10:00|63455.4|63445.4|63457.6|63447.6|63459.6|63449.6|63448.5|63437.4|606
1642752900000|2022-01-21 08:15:00|63457.7|63447.7|63456|63446|63458.3|63448.3|63452.7|63442.7|582
1642753200000|2022-01-21 08:20:00|63456.1|63446.1|63443.4|63433.4|63456.5|63446.5|63440.7|63430.7|596
1642753500000|2022-01-21 08:25:00|63443|63433|63446.4|63436.4|63448.1|63438.1|63440|63430|543
1642753800000|2022-01-21 08:30:00|63446.2|63436.2|63460.6|63450.6|63463.8|63453.8|63430.9|63420.9|667
1642754100000|2022-01-21 08:35:00|63460.8|63450.8|63461.8|63451.8|63467.4|63457.4|63450.4|63440.4|524
1642754400000|2022-01-21 08:40:00|63459.6|63449.6|63461.4|63451.4|63464|63454|63455.4|63445.4|402
1642754700000|2022-01-21 08:45:00|63461.5|63451.5|63461.9|63451.9|63464.6|63454.6|63458.7|63448.7|387
1642755000000|2022-01-21 08:50:00|63461.6|63451.6|63460.5|63450.5|63462.8|63452.8|63457.3|63447.3|347
1642755300000|2022-01-21 08:55:00|63460.6|63450.6|63459.2|63449.2|63463.7|63453.7|63454.2|63443|510
1642755600000|2022-01-21 09:00:00|63459.1|63449.1|63463.2|63453.2|63464.6|63454.6|63458.9|63448.9|432
1642755900000|2022-01-21 09:05:00|63463.1|63453.1|63465.8|63455.8|63467.7|63457.7|63455.3|63445.3|415
1642756200000|2022-01-21 09:10:00|63465.7|63455.7|63463.6|63453.6|63468.7|63458.7|63459.5|63449.5|461
1642756500000|2022-01-21 09:15:00|63463.7|63453.7|63456.3|63446.3|63465.2|63455.2|63447.3|63437.3|573
1642756800000|2022-01-21 09:20:00|63456.4|63446.4|63454.8|63444.8|63456.5|63446.5|63450.5|63440.5|397
1642757100000|2022-01-21 09:25:00|63454.7|63444.7|63451.3|63441.3|63465.2|63455.2|63450.6|63440.6|405
1642757400000|2022-01-21 09:30:00|63451.1|63441.1|63447.3|63437.3|63451.8|63441.8|63445.2|63435.2|347
1642757700000|2022-01-21 09:35:00|63447.1|63437.1|63447.4|63437.4|63452.6|63442.6|63445.7|63435.7|338
1642758000000|2022-01-21 09:40:00|63447.5|63437.5|63453.3|63443.3|63453.8|63443.8|63447|63437|314
1642758300000|2022-01-21 09:45:00|63453.1|63443.1|63456.1|63446.1|63457.7|63447.7|63452.9|63442.9|308
1642758600000|2022-01-21 09:50:00|63456.2|63446.2|63451.1|63441.1|63456.9|63446.9|63450.7|63440.7|406
1642758900000|2022-01-21 09:55:00|63451.2|63441.2|63459.8|63449.8|63466.4|63452|63447.8|63437.8|499
1642759200000|2022-01-21 10:00:00|63459.7|63449.7|63462.3|63452.3|63465|63455|63459.7|63449.7|368
1642759500000|2022-01-21 10:05:00|63462.4|63452.4|63460.4|63450.4|63462.6|63452.6|63456.9|63446.9|317
1642759800000|2022-01-21 10:10:00|63460.3|63450.3|63458.5|63448.5|63460.9|63450.9|63458.2|63448.2|209
1642760100000|2022-01-21 10:15:00|63459|63449|63458.6|63448.6|63459.5|63449.5|63455.5|63445.5|376
1642760400000|2022-01-21 10:20:00|63458.4|63448.4|63458.7|63448.7|63459.4|63449.4|63457|63447|318
1642760700000|2022-01-21 10:25:00|63458.8|63448.8|63463.7|63453.7|63464.9|63454.9|63458.7|63448.7|380
1642761000000|2022-01-21 10:30:00|63463.8|63453.8|63463.2|63453.2|63465.5|63455.5|63462|63452|328
1642761300000|2022-01-21 10:35:00|63463.1|63453.1|63462.2|63452.2|63463.8|63453.8|63460.8|63450.8|270
1642761600000|2022-01-21 10:40:00|63462.3|63452.3|63450.1|63440.1|63462.5|63452.5|63449.6|63439.6|331
1642761900000|2022-01-21 10:45:00|63450.2|63440.2|63453.6|63443.6|63453.7|63443.7|63450|63440|290
1642762200000|2022-01-21 10:50:00|63453.5|63443.5|63460.9|63450.9|63461|63451|63449.8|63439.8|301
1642762500000|2022-01-21 10:55:00|63461|63451|63454.9|63444.9|63461.2|63451.2|63454.8|63444.8|334
1642762800000|2022-01-21 11:00:00|63454.8|63444.8|63460.2|63450.2|63461.1|63451.1|63454.7|63444.7|253
1642763100000|2022-01-21 11:05:00|63460.3|63450.3|63464|63454|63464.8|63454.8|63460.1|63450.1|254
1642763400000|2022-01-21 11:10:00|63464.1|63454.1|63464.3|63454.3|63464.6|63454.6|63463.7|63453.7|190
1642763700000|2022-01-21 11:15:00|63464.1|63454.1|63473.2|63463.2|63478.6|63463.8|63463.6|63453.6|297
1642764000000|2022-01-21 11:20:00|63473.3|63463.3|63467.3|63457.3|63476.7|63466.7|63466.5|63456.5|277
1642764300000|2022-01-21 11:25:00|63467.9|63457.9|63473|63463|63476|63466|63467.9|63457.9|333
1642764600000|2022-01-21 11:30:00|63472.9|63462.9|63474.8|63464.8|63477.5|63467.5|63472.9|63462.9|282
1642764900000|2022-01-21 11:35:00|63474.7|63464.7|63459.6|63449.6|63476.1|63466.1|63458.6|63448.6|399
1642765200000|2022-01-21 11:40:00|63459.7|63449.7|63463.1|63453.1|63464.7|63454.7|63459.6|63449.6|325
1642765500000|2022-01-21 11:45:00|63463|63453|63462.9|63452.9|63470.5|63460.5|63461.8|63451.8|372
1642765800000|2022-01-21 11:50:00|63462.8|63452.8|63466.4|63456.4|63468.7|63458.7|63457.1|63447.1|374
1642766100000|2022-01-21 11:55:00|63465.2|63455.2|63460.2|63450.2|63466.3|63456.3|63459.4|63449.4|346
1642766400000|2022-01-21 12:00:00|63460.4|63450.4|63460.2|63450.2|63463.4|63453.4|63457.4|63447.4|521
1642766700000|2022-01-21 12:05:00|63460.1|63450.1|63460.6|63450.6|63463.1|63453.1|63459.6|63449.6|391
1642767000000|2022-01-21 12:10:00|63460.7|63450.7|63450.5|63440.5|63463.8|63453.8|63449.7|63439.7|451
1642767300000|2022-01-21 12:15:00|63450.4|63440.4|63447.4|63437.4|63454.5|63444.5|63446.4|63436.4|474
1642767600000|2022-01-21 12:20:00|63447.3|63437.3|63450.6|63440.6|63450.9|63440.9|63445.6|63435.6|382
1642767900000|2022-01-21 12:25:00|63450.7|63440.7|63449.3|63439.3|63452.7|63442.7|63448.3|63438.3|299
1642768200000|2022-01-21 12:30:00|63449.4|63439.4|63449.9|63439.9|63451.9|63441.9|63444.4|63434.4|488
1642768500000|2022-01-21 12:35:00|63450.2|63440.2|63439.1|63429.1|63450.8|63440.8|63438.2|63428.2|400
1642768800000|2022-01-21 12:40:00|63439|63429|63442|63432|63442.6|63432.6|63439|63429|365
1642769100000|2022-01-21 12:45:00|63442.3|63432.3|63439.9|63429.9|63442.4|63432.4|63436.8|63426.8|397
1642769400000|2022-01-21 12:50:00|63440|63430|63435.4|63425.4|63441.8|63431.8|63433.7|63423.7|447
1642769700000|2022-01-21 12:55:00|63435.6|63425.6|63431.6|63421.6|63436|63426|63425.4|63415.4|473
1642770000000|2022-01-21 13:00:00|63431.4|63421.4|63434.7|63424.7|63436.7|63426.7|63426.4|63416.4|790
1642770300000|2022-01-21 13:05:00|63434.6|63424.6|63429.6|63419.6|63437|63427|63428.3|63418.3|627
1642770600000|2022-01-21 13:10:00|63429.5|63419.5|63425.6|63415.6|63432.4|63422.4|63423.7|63413.7|685
1642770900000|2022-01-21 13:15:00|63425.7|63415.7|63423.7|63413.7|63428.1|63418.1|63417.3|63405.8|651
1642771200000|2022-01-21 13:20:00|63423.8|63413.8|63425.8|63415.8|63432.8|63422.8|63422.2|63412.2|598
1642771500000|2022-01-21 13:25:00|63425.7|63415.7|63412.4|63402.4|63425.8|63415.8|63410.8|63400.8|635
1642771800000|2022-01-21 13:30:00|63412.5|63402.5|63418.2|63408.2|63418.6|63408.6|63410.3|63400.3|581
1642772100000|2022-01-21 13:35:00|63418.3|63408.3|63411.7|63401.7|63423.3|63413.3|63410.8|63400.8|664
1642772400000|2022-01-21 13:40:00|63411.6|63401.6|63410.6|63400.6|63414.1|63404.1|63406.2|63396.2|612
1642772700000|2022-01-21 13:45:00|63411.1|63401.1|63402.9|63392.9|63411.1|63401.1|63402.3|63392.3|554
1642773000000|2022-01-21 13:50:00|63402.8|63392.8|63408|63398|63410.7|63400.7|63402.6|63392.6|575
1642773300000|2022-01-21 13:55:00|63407.9|63397.9|63402.7|63392.7|63409.2|63399.2|63400.8|63390.8|532
1642773600000|2022-01-21 14:00:00|63403.6|63393.6|63404.8|63394.8|63407.7|63397.7|63402.7|63392.7|451
1642773900000|2022-01-21 14:05:00|63405|63395|63398.4|63388.4|63405.1|63395.1|63395.7|63385.7|591
1642774200000|2022-01-21 14:10:00|63398.5|63388.5|63417.3|63407.3|63424.9|63412.2|63398.2|63388.2|730
1642774500000|2022-01-21 14:15:00|63417.2|63407.2|63399.5|63389.5|63422.5|63412.5|63399.1|63389.1|637
1642774800000|2022-01-21 14:20:00|63399.7|63389.7|63397.5|63387.5|63404.3|63394.3|63397|63387|618
1642775100000|2022-01-21 14:25:00|63397.3|63387.3|63391.2|63381.2|63398.8|63388.1|63390|63378.7|609
1642775400000|2022-01-21 14:30:00|63391|63381|63385.8|63375.8|63394.4|63384.4|63381.9|63371.9|601
1642775700000|2022-01-21 14:35:00|63385.6|63375.6|63396.5|63386.5|63404.3|63390.6|63383.8|63373.8|615
1642776000000|2022-01-21 14:40:00|63396.4|63386.4|63400.6|63390.6|63402.2|63392.2|63394.4|63384.4|500
1642776300000|2022-01-21 14:45:00|63401.1|63391.1|63399.7|63389.7|63403.4|63393.4|63391.2|63381.2|534
1642776600000|2022-01-21 14:50:00|63399.6|63389.6|63411|63401|63413.5|63403.5|63398|63388|590
1642776900000|2022-01-21 14:55:00|63411.3|63401.3|63409.6|63399.6|63417|63407|63405.7|63395.6|568
1642777200000|2022-01-21 15:00:00|63409.3|63399.3|63417.9|63407.9|63429.9|63419.9|63407.4|63395.4|640
1642777500000|2022-01-21 15:05:00|63417.8|63407.8|63413.5|63403.5|63420.9|63410.9|63407.5|63393.2|632
1642777800000|2022-01-21 15:10:00|63413.7|63403.7|63408.9|63398.9|63420|63410|63407.7|63397.7|640
1642778100000|2022-01-21 15:15:00|63409.3|63399.3|63421|63411|63421|63411|63402.7|63392.7|596
1642778400000|2022-01-21 15:20:00|63420.7|63410.7|63425.8|63415.8|63442.4|63426.7|63418|63408|655
1642778700000|2022-01-21 15:25:00|63425.9|63415.9|63426.5|63416.5|63430|63420|63416.9|63403.1|650
1642779000000|2022-01-21 15:30:00|63426.6|63416.6|63417.4|63407.4|63430.9|63418.6|63414.9|63404.9|631
1642779300000|2022-01-21 15:35:00|63417.2|63407.2|63419.9|63409.9|63424.8|63414.8|63415.5|63405.5|586
1642779600000|2022-01-21 15:40:00|63419.8|63409.8|63412.2|63402.2|63422.7|63412.7|63411.4|63401.4|656
1642779900000|2022-01-21 15:45:00|63411.9|63401.9|63406.4|63396.4|63417.8|63407.8|63403.3|63391.2|597
1642780200000|2022-01-21 15:50:00|63406.5|63396.5|63398.5|63388.5|63406.9|63396.9|63396|63386|627
1642780500000|2022-01-21 15:55:00|63398.4|63388.4|63400.4|63390.4|63408|63398|63395.6|63385.6|630
1642780800000|2022-01-21 16:00:00|63400.1|63390.1|63408.5|63398.5|63411|63401|63400.1|63390.1|555
1642781100000|2022-01-21 16:05:00|63408.4|63398.4|63400.8|63390.8|63410.9|63400.9|63400.8|63390.8|537
1642781400000|2022-01-21 16:10:00|63400.7|63390.7|63406.2|63396.2|63407.6|63397.6|63399.3|63389.3|506
1642781700000|2022-01-21 16:15:00|63406|63396|63402.8|63392.8|63407|63397|63400.3|63390.3|474
1642782000000|2022-01-21 16:20:00|63401.7|63391.7|63389.5|63379.5|63402.1|63392.1|63386.4|63376.4|512
1642782300000|2022-01-21 16:25:00|63390|63380|63395.4|63385.4|63395.7|63385.7|63389.4|63379.4|497
1642782600000|2022-01-21 16:30:00|63395.8|63385.8|63391.4|63381.4|63400|63390|63391.1|63381.1|503
1642782900000|2022-01-21 16:35:00|63391.3|63381.3|63402.9|63392.9|63406.7|63393.4|63389.8|63379.8|533
1642783200000|2022-01-21 16:40:00|63403|63393|63405.7|63395.7|63408.7|63398.7|63398.5|63388.5|507
1642783500000|2022-01-21 16:45:00|63406|63396|63410.4|63400.4|63414|63404|63406|63396|463
1642783800000|2022-01-21 16:50:00|63410.7|63400.7|63410|63400|63411|63401|63407.1|63397.1|441
1642784100000|2022-01-21 16:55:00|63410.1|63400.1|63395.6|63385.6|63410.4|63400.4|63394.2|63383.8|417
1642784400000|2022-01-21 17:00:00|63395.4|63385.4|63399.3|63389.3|63403.1|63393.1|63394|63384|459
1642784700000|2022-01-21 17:05:00|63399.2|63389.2|63391.1|63381.1|63399.5|63389.5|63387.5|63376.2|477
1642785000000|2022-01-21 17:10:00|63391|63381|63388.9|63378.9|63398.3|63386.9|63386.8|63372|469
1642785300000|2022-01-21 17:15:00|63389|63379|63393.9|63383.9|63395.2|63385.2|63388.6|63378.6|385
1642785600000|2022-01-21 17:20:00|63394|63384|63392.3|63382.3|63400|63386|63390.7|63379.1|401
1642785900000|2022-01-21 17:25:00|63392.4|63382.4|63392.1|63382.1|63394.1|63384.1|63390.7|63380.7|354
1642786200000|2022-01-21 17:30:00|63392|63382|63387.4|63377.4|63393.6|63383.6|63386.6|63372.2|404
1642786500000|2022-01-21 17:35:00|63387.3|63377.3|63392.7|63382.7|63400.8|63386.7|63384.4|63374.4|376
1642786800000|2022-01-21 17:40:00|63392.8|63382.8|63392.9|63382.9|63398.1|63383.8|63388.1|63375.8|340
1642787100000|2022-01-21 17:45:00|63393.3|63383.3|63400.6|63390.6|63402.9|63392.9|63392.5|63377.9|360
1642787400000|2022-01-21 17:50:00|63400.5|63390.5|63402|63392|63403.3|63393.3|63399.1|63389.1|333
1642787700000|2022-01-21 17:55:00|63401.9|63391.9|63401.9|63391.9|63407|63392.7|63395.9|63385.9|326
1642788000000|2022-01-21 18:00:00|63402|63392|63404.9|63394.9|63405.7|63395.2|63399.6|63385.3|348
1642788300000|2022-01-21 18:05:00|63404.8|63394.8|63404.1|63394.1|63409.9|63395|63402.2|63389.6|288
1642788600000|2022-01-21 18:10:00|63404|63394|63403.6|63393.6|63405.2|63395.2|63400.6|63390.6|350
1642788900000|2022-01-21 18:15:00|63403.7|63393.7|63404.8|63394.8|63405.5|63395.5|63403.2|63393.2|332
1642789200000|2022-01-21 18:20:00|63404.7|63394.7|63407.1|63397.1|63413|63400.5|63404.7|63392.3|353
1642789500000|2022-01-21 18:25:00|63406.7|63396.7|63408|63398|63413.2|63398.9|63404.7|63390.2|357
1642789800000|2022-01-21 18:30:00|63408.1|63398.1|63404.6|63394.6|63413.7|63398.9|63404.3|63389.6|384
1642790100000|2022-01-21 18:35:00|63404.7|63394.7|63407|63397|63411.4|63398.4|63403.7|63390.4|390
1642790400000|2022-01-21 18:40:00|63406.9|63396.9|63405.4|63395.4|63408.3|63398.3|63404.7|63394.7|356
1642790700000|2022-01-21 18:45:00|63405.1|63395.1|63405.7|63395.7|63407.2|63397.2|63404.8|63394.8|287
1642791000000|2022-01-21 18:50:00|63405.6|63395.6|63407.9|63397.9|63414.6|63399.7|63405.3|63394.3|362
1642791300000|2022-01-21 18:55:00|63407.8|63397.8|63410.2|63400.2|63417.2|63402.6|63407|63397|445
1642791600000|2022-01-21 19:00:00|63409.8|63399.8|63412.2|63402.2|63413.4|63403.4|63408.7|63398.7|434
1642791900000|2022-01-21 19:05:00|63412.1|63402.1|63411.8|63401.8|63414.5|63404.5|63409.8|63399.8|374
1642792200000|2022-01-21 19:10:00|63411.7|63401.7|63411.8|63401.8|63412.9|63402.9|63407.7|63397.7|359
1642792500000|2022-01-21 19:15:00|63411.9|63401.9|63410.2|63400.2|63416|63402.4|63409.2|63394.1|291
1642792800000|2022-01-21 19:20:00|63410.3|63400.3|63406.1|63396.1|63413.6|63400.8|63403.5|63389.4|306
1642793100000|2022-01-21 19:25:00|63406.2|63396.2|63406.9|63396.9|63413.9|63399.5|63406|63391.9|234
1642793400000|2022-01-21 19:30:00|63407|63397|63405.3|63395.3|63411|63397.4|63404.7|63389.8|210
1642793700000|2022-01-21 19:35:00|63405.5|63395.5|63402.3|63392.3|63410.7|63396.4|63401.5|63388.1|234
1642794000000|2022-01-21 19:40:00|63402.4|63392.4|63403.5|63393.5|63408.8|63394|63401.9|63387.3|245
1642794300000|2022-01-21 19:45:00|63403.4|63393.4|63402.4|63392.4|63404|63394|63400.2|63390.2|253
1642794600000|2022-01-21 19:50:00|63402.5|63392.5|63403.6|63393.6|63412.4|63397.6|63402.4|63390.1|358
1642794900000|2022-01-21 19:55:00|63403.7|63393.7|63437.9|63417.9|63438.5|63423.3|63403.2|63393.2|571
1642795200000|2022-01-21 20:00:00|63438.3|63418.3|63432.1|63412.1|63439.1|63423.6|63424.7|63405.8|418
1642795500000|2022-01-21 20:05:00|63432.2|63412.2|63427|63417|63437.3|63420.5|63426.5|63412.2|382
1642795800000|2022-01-21 20:10:00|63427.1|63417.1|63423.8|63413.8|63432.7|63418.5|63422|63407.2|421
1642796100000|2022-01-21 20:15:00|63430.6|63410.6|63429.9|63409.9|63432.4|63417.7|63418.5|63402.3|407
1642796400000|2022-01-21 20:20:00|63429.7|63409.7|63423.6|63403.6|63432|63417.5|63418.1|63403.1|318
1642796700000|2022-01-21 20:25:00|63418.8|63408.8|63430.2|63410.2|63432.8|63414.8|63416.8|63401.8|360
1642797000000|2022-01-21 20:30:00|63430.3|63410.3|63429.4|63409.4|63431.1|63411.1|63425.3|63405.3|428
1642797300000|2022-01-21 20:35:00|63429.3|63409.3|63428.3|63408.3|63434.3|63417.8|63424.2|63407|466
1642797600000|2022-01-21 20:40:00|63428.4|63408.4|63417.4|63397.4|63428.4|63408.4|63411.9|63391.9|447
1642797900000|2022-01-21 20:45:00|63417.5|63397.5|63419.4|63399.4|63422.5|63402.5|63417|63397|423
1642798200000|2022-01-21 20:50:00|63419.5|63399.5|63418.6|63398.6|63420.5|63404.9|63410.4|63390.4|349
1642798500000|2022-01-21 20:55:00|63418.8|63398.8|63411.7|63391.7|63419|63401.4|63410.6|63390.6|355
1642798800000|2022-01-21 21:00:00|63412|63392|63411.7|63391.7|63413.8|63393.8|63410.8|63390.8|398
1642799100000|2022-01-21 21:05:00|63411.5|63391.5|63410.7|63390.7|63412.9|63392.9|63410.3|63390.3|275
1642799400000|2022-01-21 21:10:00|63410.4|63390.4|63411.7|63391.7|63414.5|63394.5|63409.8|63389.8|245
1642799700000|2022-01-21 21:15:00|63412.6|63392.6|63412.3|63392.3|63413.7|63393.7|63411.2|63391.2|218
1642800000000|2022-01-21 21:20:00|63413.4|63393.4|63413.2|63393.2|63413.7|63393.7|63410.4|63390.4|154
1642800300000|2022-01-21 21:25:00|63412.9|63392.9|63412.3|63392.3|63413.3|63393.3|63410.6|63390.6|266
1642800600000|2022-01-21 21:30:00|63411.8|63391.8|63412.5|63392.5|63413.7|63393.7|63409.8|63389.8|237
1642800900000|2022-01-21 21:35:00|63412.2|63392.2|63414.3|63394.3|63416|63396|63411.5|63391.5|223
1642801200000|2022-01-21 21:40:00|63413.5|63393.5|63414.4|63394.4|63415.5|63395.5|63412.3|63392.3|133
1642801500000|2022-01-21 21:45:00|63413.8|63393.8|63415.3|63395.3|63418.6|63398.6|63413.8|63393.8|184
1642801800000|2022-01-21 21:50:00|63415.2|63395.2|63414.3|63394.3|63420|63400|63412.6|63392.6|157
1642802100000|2022-01-21 21:55:00|63414.1|63394.1|63422.6|63402.6|63437.8|63417.8|63410.8|63390.8|473
1642971600000|2022-01-23 21:00:00|63421.9|63399.9|63438.5|63416.5|63485.7|63416.5|63421.4|63358.7|33
1642971900000|2022-01-23 21:05:00|63439.3|63417.3|63421.7|63399.7|63456.7|63417.3|63421.4|63362.8|8
1642972200000|2022-01-23 21:10:00|63456.7|63362.8|63466.9|63385.3|63479|63400.2|63421.4|63352|29
1642972500000|2022-01-23 21:15:00|63466.4|63385|63465.9|63384.3|63479.3|63385|63465.7|63361.1|24
1642972800000|2022-01-23 21:20:00|63466.4|63383.7|63464.9|63383.9|63479.3|63416.7|63437.5|63361.1|24
1642973100000|2022-01-23 21:25:00|63438.3|63416.3|63474|63366.4|63474|63416.8|63436.3|63366.4|15
1642973400000|2022-01-23 21:30:00|63464|63383.3|63464|63383.3|63479.3|63383.3|63464|63358.8|25
1642973700000|2022-01-23 21:35:00|63479.3|63361.1|63474|63366.4|63490.5|63383.3|63462.9|63358.7|37
1642974000000|2022-01-23 21:40:00|63479.3|63361.1|63462.9|63382.5|63479.3|63382.5|63462.9|63361.1|10
1642974300000|2022-01-23 21:45:00|63474|63366.4|63474|63371.5|63490.7|63416.8|63438.8|63359.1|38
1642974600000|2022-01-23 21:50:00|63479.1|63366.4|63474|63371.5|63490.3|63416.1|63426.7|63359.5|37
1642974900000|2022-01-23 21:55:00|63469|63388|63412.3|63390.3|63493.4|63403.3|63412.3|63366.7|35
1642975200000|2022-01-23 22:00:00|63417.3|63395.3|63426.6|63381.4|63482.4|63400.2|63412.5|63348.6|71
1642975500000|2022-01-23 22:05:00|63425.1|63380.3|63422.9|63370.1|63480.7|63384.4|63404.4|63348.1|141
1642975800000|2022-01-23 22:10:00|63410.2|63376|63472.3|63355.7|63485.3|63383.7|63403.7|63353.3|166
1642976100000|2022-01-23 22:15:00|63445.6|63386.6|63456.1|63386.2|63494.9|63401.4|63430.7|63362.6|90
1642976400000|2022-01-23 22:20:00|63465.4|63383.1|63451|63398|63468.5|63409|63433.9|63377.1|193
1642976700000|2022-01-23 22:25:00|63448.6|63395.7|63443.4|63391.7|63457.7|63405.2|63434.3|63385.7|145
1642977000000|2022-01-23 22:30:00|63438.4|63392.6|63448.3|63381.7|63472.5|63406.2|63418.1|63365.2|348
1642977300000|2022-01-23 22:35:00|63448.8|63380.7|63445.4|63384.3|63481.1|63400.7|63433.1|63361.1|258
1642977600000|2022-01-23 22:40:00|63446.4|63384.6|63438.2|63389.7|63451.2|63397.2|63430.9|63380.9|203
1642977900000|2022-01-23 22:45:00|63438|63388.1|63444|63384.7|63450.2|63397.8|63431.7|63382.9|245
1642978200000|2022-01-23 22:50:00|63434.2|63398.1|63441.8|63378.9|63455.2|63398.1|63434.2|63371.1|309
1642978500000|2022-01-23 22:55:00|63441.6|63378.6|63435.1|63372.3|63452.1|63387.9|63427|63369.6|240
1642978800000|2022-01-23 23:00:00|63436.1|63377.5|63436.3|63380|63448.9|63398.2|63418.2|63371.9|478
1642979100000|2022-01-23 23:05:00|63436|63380.3|63429|63392.8|63447.9|63397.3|63425.7|63372.1|593
1642979400000|2022-01-23 23:10:00|63436.1|63386|63425.1|63390.5|63436.1|63400.8|63416|63383.2|757
1642979700000|2022-01-23 23:15:00|63428.6|63389.2|63433|63384.6|63435.5|63400|63417.5|63380.7|277
1642980000000|2022-01-23 23:20:00|63434.9|63384.5|63424.3|63389.1|63434.9|63398.8|63416.2|63381.5|304
1642980300000|2022-01-23 23:25:00|63422|63388.2|63424.6|63387|63430.1|63398.5|63414.4|63381.8|297
1642980600000|2022-01-23 23:30:00|63417.5|63397.5|63424.9|63392.3|63428.5|63397.8|63414.6|63381.7|224
1642980900000|2022-01-23 23:35:00|63424.8|63392.7|63408|63388|63425.9|63400.8|63404.4|63381.2|342
1642981200000|2022-01-23 23:40:00|63407.3|63387.3|63405.5|63385.5|63412.2|63392.2|63400.2|63380.2|209
1642981500000|2022-01-23 23:45:00|63405.7|63385.7|63415.1|63395.1|63422|63402|63405.7|63385.7|358
1642981800000|2022-01-23 23:50:00|63415.3|63395.3|63413.4|63393.4|63417.1|63397.1|63404.5|63384.5|272
1642982100000|2022-01-23 23:55:00|63413.5|63393.5|63409.9|63389.9|63413.5|63397.9|63407.9|63389.4|340
1642982400000|2022-01-24 00:00:00|63411.2|63391.2|63417.3|63397.3|63421.8|63404|63411.2|63391.2|649
1642982700000|2022-01-24 00:05:00|63417.2|63397.2|63419.1|63399.1|63421.2|63401.2|63415.8|63395.8|460
1642983000000|2022-01-24 00:10:00|63419.3|63399.3|63424.4|63404.4|63430.6|63410.6|63417.7|63397.7|462
1642983300000|2022-01-24 00:15:00|63424.3|63404.3|63424.2|63404.2|63424.9|63404.9|63421.7|63401.7|343
1642983600000|2022-01-24 00:20:00|63424|63404|63419.2|63409.2|63426.1|63409.3|63419.2|63401.4|334
1642983900000|2022-01-24 00:25:00|63424.2|63404.2|63424.7|63404.7|63426.7|63406.7|63421.5|63401.5|285
1642984200000|2022-01-24 00:30:00|63423.7|63403.7|63423.7|63403.7|63423.7|63403.7|63418.2|63398.2|327
1642984500000|2022-01-24 00:35:00|63423.6|63403.6|63424|63404|63425.3|63408.7|63418.5|63401.7|248
1642984800000|2022-01-24 00:40:00|63418.7|63408.7|63420.3|63410.3|63426.6|63410.8|63418.7|63402.6|330
1642985100000|2022-01-24 00:45:00|63420.4|63410.4|63411.7|63401.7|63426.1|63411.1|63411.7|63396.3|365
1642985400000|2022-01-24 00:50:00|63411.9|63401.9|63411.3|63401.3|63419.3|63403.6|63410.9|63391.8|618
1642985700000|2022-01-24 00:55:00|63411.4|63401.4|63418.5|63398.5|63421.2|63405.9|63409.9|63395.3|404
1642986000000|2022-01-24 01:00:00|63418.7|63398.7|63405.6|63395.6|63420.2|63406.3|63402.7|63388.4|607
1642986300000|2022-01-24 01:05:00|63405.5|63395.5|63406.3|63386.3|63411.2|63396|63399.9|63384.2|564
1642986600000|2022-01-24 01:10:00|63406.2|63386.2|63412.4|63392.4|63413|63396.5|63399.7|63382.7|554
1642986900000|2022-01-24 01:15:00|63412.1|63392.1|63408.9|63388.9|63413.6|63397|63401.9|63386.7|545
1642987200000|2022-01-24 01:20:00|63408.5|63388.5|63404.1|63394.1|63414.5|63399.3|63401.7|63386.8|569
1642987500000|2022-01-24 01:25:00|63404.3|63394.3|63387.9|63377.9|63404.3|63394.3|63386|63372.4|652
1642987800000|2022-01-24 01:30:00|63388.4|63378.4|63359.4|63339.4|63400|63384.7|63343|63323.1|963
1642988100000|2022-01-24 01:35:00|63359.3|63339.3|63366.5|63346.5|63371.4|63359.3|63343.6|63325.8|789
1642988400000|2022-01-24 01:40:00|63366.4|63346.4|63362.4|63352.4|63371.9|63361.9|63360.8|63345.8|698
1642988700000|2022-01-24 01:45:00|63362.5|63352.5|63358|63348|63369.5|63355.9|63354.3|63344.3|581
1642989000000|2022-01-24 01:50:00|63357.7|63347.7|63350.8|63340.8|63358.5|63348.5|63345.9|63333.8|539
1642989300000|2022-01-24 01:55:00|63350.7|63340.7|63359|63349|63362.2|63350|63350.5|63337.7|638
1642989600000|2022-01-24 02:00:00|63358.9|63348.9|63366|63356|63367.9|63357.9|63356.9|63346.9|663
1642989900000|2022-01-24 02:05:00|63365.7|63355.7|63366.8|63356.8|63367.5|63357.5|63358.4|63348.4|556
1642990200000|2022-01-24 02:10:00|63366.7|63356.7|63371.6|63361.6|63377|63362.4|63362.7|63350.3|529
1642990500000|2022-01-24 02:15:00|63371.7|63361.7|63372.1|63362.1|63373.6|63363.6|63366.2|63356.2|477
1642990800000|2022-01-24 02:20:00|63372.3|63362.3|63365.4|63355.4|63375.7|63365.7|63365.4|63355.4|500
1642991100000|2022-01-24 02:25:00|63365.7|63355.7|63359.8|63349.8|63365.7|63355.7|63357.9|63345.2|482
1642991400000|2022-01-24 02:30:00|63360.1|63350.1|63343.7|63333.7|63363.2|63353.2|63343.3|63333|578
1642991700000|2022-01-24 02:35:00|63343.6|63333.6|63324.7|63314.7|63343.9|63333.9|63321.2|63311.2|588
1642992000000|2022-01-24 02:40:00|63324.9|63314.9|63337.7|63327.7|63346.3|63333.2|63324.4|63314.4|627
1642992300000|2022-01-24 02:45:00|63337.5|63327.5|63331.3|63321.3|63339.8|63329.8|63328.1|63317.2|508
1642992600000|2022-01-24 02:50:00|63331.2|63321.2|63349.5|63329.5|63349.6|63334.6|63331.1|63319.3|599
1642992900000|2022-01-24 02:55:00|63349.4|63329.4|63356|63346|63362.9|63349.1|63347.8|63329|581
1642993200000|2022-01-24 03:00:00|63356.1|63346.1|63352.6|63342.6|63359.5|63349.5|63349.4|63339.4|606
1642993500000|2022-01-24 03:05:00|63352.7|63342.7|63352.6|63342.6|63361.8|63348.1|63350.4|63340.4|409
1642993800000|2022-01-24 03:10:00|63352.5|63342.5|63351.1|63331.1|63354.4|63343.5|63347.2|63330.9|370
1642994100000|2022-01-24 03:15:00|63351.2|63331.2|63345.6|63335.6|63351.5|63336.3|63341.9|63330.5|484
1642994400000|2022-01-24 03:20:00|63345.8|63335.8|63342.4|63332.4|63348|63335.8|63336.2|63326.2|459
1642994700000|2022-01-24 03:25:00|63347.7|63327.7|63358.9|63338.9|63361.9|63346.3|63343|63327.5|526
1642995000000|2022-01-24 03:30:00|63353.7|63343.7|63354.5|63344.5|63360.4|63346.5|63350.9|63337.7|506
1642995300000|2022-01-24 03:35:00|63354.4|63344.4|63360.2|63350.2|63364.2|63351|63353.7|63343.7|383
1642995600000|2022-01-24 03:40:00|63360.3|63350.3|63356.5|63346.5|63364.2|63353.1|63356.1|63344.2|405
1642995900000|2022-01-24 03:45:00|63356.4|63346.4|63353|63343|63356.5|63346.5|63350.4|63340.4|337
1642996200000|2022-01-24 03:50:00|63353.1|63343.1|63350.5|63340.5|63353.4|63343.4|63349.5|63339.5|301
1642996500000|2022-01-24 03:55:00|63350.6|63340.6|63356.5|63346.5|63357.1|63347.1|63350.2|63340.2|284
1642996800000|2022-01-24 04:00:00|63356.7|63346.7|63352.2|63342.2|63357.6|63347.6|63352.1|63342.1|344
1642997100000|2022-01-24 04:05:00|63351.8|63341.8|63355.6|63345.6|63356.7|63346.7|63351.8|63341.8|251
1642997400000|2022-01-24 04:10:00|63355.7|63345.7|63352.5|63342.5|63355.7|63345.7|63352|63342|195
1642997700000|2022-01-24 04:15:00|63352.8|63342.8|63352.6|63342.6|63353|63343|63351.6|63341.6|181
1642998000000|2022-01-24 04:20:00|63352.3|63342.3|63356|63346|63356.5|63346.5|63351.5|63341.5|246
1642998300000|2022-01-24 04:25:00|63356.1|63346.1|63353.9|63343.9|63356.5|63346.5|63350.6|63340.6|229
1642998600000|2022-01-24 04:30:00|63354|63344|63352.7|63342.7|63354.1|63344.1|63352.4|63342.4|287
1642998900000|2022-01-24 04:35:00|63352.8|63342.8|63352.5|63342.5|63354.3|63344.3|63352.2|63342.2|180
1642999200000|2022-01-24 04:40:00|63352.6|63342.6|63354.3|63344.3|63355.4|63345.4|63352|63342|287
1642999500000|2022-01-24 04:45:00|63354.2|63344.2|63352.5|63342.5|63354.3|63344.3|63352.1|63342.1|182
1642999800000|2022-01-24 04:50:00|63352.4|63342.4|63354.7|63344.7|63355.5|63345.5|63352|63342|257
1643000100000|2022-01-24 04:55:00|63354.8|63344.8|63352.6|63342.6|63356.4|63346.4|63352.4|63342.4|249
1643000400000|2022-01-24 05:00:00|63352.7|63342.7|63351.7|63341.7|63354|63344|63349.9|63339.9|415
1643000700000|2022-01-24 05:05:00|63351.3|63341.3|63353.2|63343.2|63355.3|63345.3|63351.1|63341.1|281
1643001000000|2022-01-24 05:10:00|63353.1|63343.1|63354|63344|63354.3|63344.3|63350.6|63340.6|248
1643001300000|2022-01-24 05:15:00|63353.9|63343.9|63354.4|63344.4|63355.3|63345.3|63352.9|63342.9|262
1643001600000|2022-01-24 05:20:00|63354.7|63344.7|63355.1|63345.1|63355.2|63345.2|63352.5|63342.5|258
1643001900000|2022-01-24 05:25:00|63355.4|63345.4|63366.1|63356.1|63371.4|63357.8|63355.1|63345.1|384
1643002200000|2022-01-24 05:30:00|63366.4|63356.4|63373.3|63363.3|63373.8|63363.8|63364.4|63354.4|522
1643002500000|2022-01-24 05:35:00|63373.4|63363.4|63370.1|63360.1|63373.6|63363.6|63365.1|63349.9|459
1643002800000|2022-01-24 05:40:00|63370.2|63360.2|63364.1|63354.1|63374|63361.6|63363.4|63348.6|488
1643003100000|2022-01-24 05:45:00|63363.9|63353.9|63372.9|63362.9|63381.4|63365.2|63360.9|63350.9|525
1643003400000|2022-01-24 05:50:00|63373|63363|63371.6|63361.6|63376.3|63363.2|63368.5|63356.1|452
1643003700000|2022-01-24 05:55:00|63371.5|63361.5|63371.4|63361.4|63373|63363|63367.4|63357.4|631
1643004000000|2022-01-24 06:00:00|63371.2|63361.2|63376|63366|63379.2|63369.2|63366.5|63356.5|620
1643004300000|2022-01-24 06:05:00|63375.9|63365.9|63371.1|63361.1|63377.3|63367.3|63366.9|63356.9|575
1643004600000|2022-01-24 06:10:00|63371.2|63361.2|63369.1|63359.1|63373.1|63363.1|63366.1|63356.1|476
1643004900000|2022-01-24 06:15:00|63368.8|63358.8|63369.9|63359.9|63370.2|63360.2|63362.4|63352.4|445
1643005200000|2022-01-24 06:20:00|63369.8|63359.8|63369.3|63359.3|63373.5|63362.2|63366.8|63353.5|466
1643005500000|2022-01-24 06:25:00|63369.1|63359.1|63367.1|63357.1|63369.3|63359.3|63365.8|63355.8|486
1643005800000|2022-01-24 06:30:00|63367.6|63357.6|63361.7|63351.7|63368.6|63358.6|63361|63351|378
1643006100000|2022-01-24 06:35:00|63361.9|63351.9|63360.6|63350.6|63361.9|63351.9|63356|63346|345
1643006400000|2022-01-24 06:40:00|63360.4|63350.4|63357|63347|63361.1|63351.1|63356.4|63346.4|331
1643006700000|2022-01-24 06:45:00|63356.9|63346.9|63358.9|63348.9|63359.6|63349.6|63355.5|63345.5|355
1643007000000|2022-01-24 06:50:00|63358.6|63348.6|63357.5|63347.5|63363.9|63353.9|63357|63347|485
1643007300000|2022-01-24 06:55:00|63358|63348|63362.4|63352.4|63363.5|63353.5|63357.6|63347.6|527
1643007600000|2022-01-24 07:00:00|63362.6|63352.6|63362.7|63352.7|63366.6|63356.6|63361.7|63351.7|502
1643007900000|2022-01-24 07:05:00|63362.6|63352.6|63358|63348|63363|63353|63356.2|63346.2|357
1643008200000|2022-01-24 07:10:00|63357.8|63347.8|63358.3|63348.3|63360.5|63350.5|63350.9|63340.9|462
1643008500000|2022-01-24 07:15:00|63358.6|63348.6|63358.8|63348.8|63361|63351|63351.4|63341.4|408
1643008800000|2022-01-24 07:20:00|63358.9|63348.9|63370.3|63360.3|63372.5|63362.5|63358.6|63348.6|441
1643009100000|2022-01-24 07:25:00|63370.1|63360.1|63358.7|63348.7|63370.1|63360.1|63357.3|63347.3|454
1643009400000|2022-01-24 07:30:00|63358.6|63348.6|63354.4|63344.4|63359|63349|63351.7|63341.7|466
1643009700000|2022-01-24 07:35:00|63355|63345|63361.3|63351.3|63361.7|63351.7|63354.8|63344.8|334
1643010000000|2022-01-24 07:40:00|63361.2|63351.2|63356.4|63346.4|63362.6|63352.6|63356.4|63346.4|365
1643010300000|2022-01-24 07:45:00|63356.5|63346.5|63353.6|63343.6|63358.6|63348.6|63353.4|63343.4|334
1643010600000|2022-01-24 07:50:00|63353.4|63343.4|63356.2|63346.2|63358.4|63348.4|63352.7|63342.7|365
1643010900000|2022-01-24 07:55:00|63356.4|63346.4|63355.1|63345.1|63362.3|63347.2|63352|63342|391
1643011200000|2022-01-24 08:00:00|63355.4|63345.4|63364|63354|63368.1|63354.5|63354.4|63343.8|445
1643011500000|2022-01-24 08:05:00|63364.1|63354.1|63362|63352|63371.8|63361.8|63361|63351|528
1643011800000|2022-01-24 08:10:00|63362.1|63352.1|63360.7|63350.7|63362.1|63352.1|63355.2|63345.2|510
1643012100000|2022-01-24 08:15:00|63361.1|63351.1|63358.5|63348.5|63367.8|63355.4|63355.8|63345.8|581
1643012400000|2022-01-24 08:20:00|63358.6|63348.6|63362.5|63352.5|63367.9|63357.9|63356.7|63346.7|416
1643012700000|2022-01-24 08:25:00|63362.6|63352.6|63358.8|63348.8|63363.7|63353.7|63352.9|63342.9|502
1643013000000|2022-01-24 08:30:00|63358.6|63348.6|63338.2|63328.2|63361.9|63349.6|63337.9|63327.9|624
1643013300000|2022-01-24 08:35:00|63338.3|63328.3|63348.2|63338.2|63351.4|63341.4|63328.2|63318.2|522
1643013600000|2022-01-24 08:40:00|63348.4|63338.4|63339.4|63329.4|63352.7|63342.7|63336.4|63326.4|425
1643013900000|2022-01-24 08:45:00|63339.3|63329.3|63345|63335|63345.9|63335.9|63332.3|63322.3|629
1643014200000|2022-01-24 08:50:00|63345.1|63335.1|63347.9|63337.9|63351.7|63340.1|63342.9|63330|546
1643014500000|2022-01-24 08:55:00|63347.8|63337.8|63344.8|63334.8|63351.7|63341.7|63343.6|63333.6|391
1643014800000|2022-01-24 09:00:00|63344.9|63334.9|63340.5|63330.5|63346.3|63336.3|63333.4|63323.4|397
1643015100000|2022-01-24 09:05:00|63340.6|63330.6|63345.1|63335.1|63355.4|63336|63331.3|63321.3|373
1643015400000|2022-01-24 09:10:00|63345.2|63335.2|63341.6|63331.6|63351|63341|63340.6|63326.2|575
1643015700000|2022-01-24 09:15:00|63341.4|63331.4|63332.6|63322.6|63343.5|63333.5|63324.5|63309.5|522
1643016000000|2022-01-24 09:20:00|63332.5|63322.5|63335.4|63325.4|63337.6|63327.6|63328.9|63318.9|470
1643016300000|2022-01-24 09:25:00|63335.1|63325.1|63321.5|63311.5|63337.2|63327.2|63321|63311|537
1643016600000|2022-01-24 09:30:00|63321.9|63311.9|63297.4|63287.4|63324.8|63314.8|63287.6|63272.3|587
1643016900000|2022-01-24 09:35:00|63298.6|63288.6|63271|63261|63299.7|63289.7|63252.5|63239.1|689
1643017200000|2022-01-24 09:40:00|63271.3|63261.3|63270.4|63260.4|63288.3|63274.8|63258.8|63248.8|675
1643017500000|2022-01-24 09:45:00|63270.2|63260.2|63277.3|63267.3|63287.3|63272.4|63268.9|63258.6|561
1643017800000|2022-01-24 09:50:00|63277.1|63267.1|63277.7|63267.7|63288.2|63278.2|63276.1|63266.1|495
1643018100000|2022-01-24 09:55:00|63277.9|63267.9|63271.6|63261.6|63286.8|63271.4|63263.7|63251.3|679
1643018400000|2022-01-24 10:00:00|63271|63261|63275.3|63255.3|63286.1|63272.5|63261|63251|617
1643018700000|2022-01-24 10:05:00|63275.5|63255.5|63299.4|63279.4|63300.3|63280.5|63270.5|63255.3|546
1643019000000|2022-01-24 10:10:00|63299.3|63279.3|63292|63282|63308|63292.6|63292|63277.4|467
1643019300000|2022-01-24 10:15:00|63292.4|63282.4|63289.1|63279.1|63298.7|63283.4|63287.9|63273.6|435
1643019600000|2022-01-24 10:20:00|63289.2|63279.2|63289.8|63279.8|63290.7|63280.7|63283.1|63273.1|473
1643019900000|2022-01-24 10:25:00|63289.7|63279.7|63296.9|63286.9|63297.7|63287.7|63288.6|63278.6|439
1643020200000|2022-01-24 10:30:00|63296.8|63286.8|63296.1|63286.1|63303.3|63289.1|63290.7|63280.7|458
1643020500000|2022-01-24 10:35:00|63295.6|63285.6|63297.8|63287.8|63302.7|63292.6|63294.4|63282.7|547
1643020800000|2022-01-24 10:40:00|63298.3|63288.3|63302.3|63292.3|63306.7|63296.7|63294.5|63279.5|509
1643021100000|2022-01-24 10:45:00|63302.4|63292.4|63304|63294|63304.6|63294.6|63293.2|63280.4|540
1643021400000|2022-01-24 10:50:00|63303.9|63293.9|63292.2|63282.2|63306.9|63294.9|63290.4|63275.4|465
1643021700000|2022-01-24 10:55:00|63292.5|63282.5|63287.8|63277.8|63298|63283.8|63287.5|63274.3|412
1643022000000|2022-01-24 11:00:00|63287.7|63277.7|63287.9|63277.9|63292|63278.9|63280.5|63267.7|436
1643022300000|2022-01-24 11:05:00|63287.8|63277.8|63290.9|63270.9|63295.6|63280.6|63283|63270.4|433
1643022600000|2022-01-24 11:10:00|63290.6|63270.6|63284.7|63274.7|63293.6|63279|63282.8|63268.8|358
1643022900000|2022-01-24 11:15:00|63284.5|63274.5|63279.4|63269.4|63293.2|63280.3|63274.8|63259.1|544
1643023200000|2022-01-24 11:20:00|63279.2|63269.2|63275|63265|63284.8|63269.7|63269.8|63255.1|448
1643023500000|2022-01-24 11:25:00|63274.7|63264.7|63276.7|63266.7|63283.7|63268.9|63272.3|63257.5|569
1643023800000|2022-01-24 11:30:00|63276.8|63266.8|63268.4|63258.4|63278.3|63268.3|63265.9|63253.7|499
1643024100000|2022-01-24 11:35:00|63268.6|63258.6|63261.7|63251.7|63271.9|63259.1|63254.5|63244.5|546
1643024400000|2022-01-24 11:40:00|63261.8|63251.8|63257.9|63247.9|63270.4|63260.4|63255.9|63244.2|577
1643024700000|2022-01-24 11:45:00|63257.8|63247.8|63260|63250|63260.4|63250.4|63253.3|63243.3|478
1643025000000|2022-01-24 11:50:00|63259.9|63249.9|63268.4|63258.4|63275.6|63265.6|63258.4|63248.4|482
1643025300000|2022-01-24 11:55:00|63269.6|63259.6|63272.9|63252.9|63290.9|63275.7|63265.6|63249.6|502
1643025600000|2022-01-24 12:00:00|63267.8|63257.8|63274.5|63264.5|63276.2|63266.2|63265.3|63252.8|481
1643025900000|2022-01-24 12:05:00|63274.4|63264.4|63280|63270|63283.6|63273.6|63273.8|63263.8|525
1643026200000|2022-01-24 12:10:00|63280.6|63270.6|63270.7|63260.7|63280.7|63270.7|63270.5|63255.8|398
1643026500000|2022-01-24 12:15:00|63271.1|63261.1|63274.9|63264.9|63275.7|63265.7|63267.3|63257.3|406
1643026800000|2022-01-24 12:20:00|63274.8|63264.8|63284.3|63274.3|63291.2|63277.5|63274.3|63264.3|443
1643027100000|2022-01-24 12:25:00|63284.2|63274.2|63289.9|63279.9|63291.4|63281.4|63280.8|63270.8|492
1643027400000|2022-01-24 12:30:00|63289.8|63279.8|63296.9|63286.9|63297.1|63287.1|63286.2|63276.2|405
1643027700000|2022-01-24 12:35:00|63297.2|63287.2|63295.9|63285.9|63297.6|63287.6|63295.1|63285.1|391
1643028000000|2022-01-24 12:40:00|63295.8|63285.8|63293.8|63283.8|63297.4|63287.4|63293.1|63283.1|373
1643028300000|2022-01-24 12:45:00|63293.7|63283.7|63298.9|63288.9|63299.5|63289.5|63291.5|63281.5|382
1643028600000|2022-01-24 12:50:00|63298.6|63288.6|63306.7|63296.7|63307.2|63297.2|63297.7|63287.7|479
1643028900000|2022-01-24 12:55:00|63306.6|63296.6|63312.3|63302.3|63314|63304|63305.6|63295.6|537
1643029200000|2022-01-24 13:00:00|63312.4|63302.4|63335.2|63325.2|63338.9|63328.9|63312.1|63302.1|817
1643029500000|2022-01-24 13:05:00|63335.3|63325.3|63326.1|63316.1|63335.3|63325.3|63325.4|63315.4|663
1643029800000|2022-01-24 13:10:00|63326.2|63316.2|63332|63322|63337.1|63322|63326.2|63314.9|604
1643030100000|2022-01-24 13:15:00|63331.8|63321.8|63338.6|63328.6|63338.9|63328.9|63329.7|63319.7|677
1643030400000|2022-01-24 13:20:00|63338.9|63328.9|63343.4|63333.4|63344.4|63334.4|63332.5|63322.5|602
1643030700000|2022-01-24 13:25:00|63343.1|63333.1|63339|63329|63346.6|63335.4|63338.2|63326.5|652
1643031000000|2022-01-24 13:30:00|63339.2|63329.2|63346.2|63336.2|63350.2|63340.2|63338.9|63328.9|635
1643031300000|2022-01-24 13:35:00|63346.7|63336.7|63338.2|63328.2|63351.2|63341.2|63338.1|63328.1|737
1643031600000|2022-01-24 13:40:00|63337.1|63327.1|63355.1|63345.1|63357.5|63347.5|63336.8|63326.8|669
1643031900000|2022-01-24 13:45:00|63355.2|63345.2|63355.2|63345.2|63367.1|63357.1|63353|63343|765
1643032200000|2022-01-24 13:50:00|63355.1|63345.1|63351.4|63341.4|63356.9|63346.9|63342.1|63331|716
1643032500000|2022-01-24 13:55:00|63351.5|63341.5|63350.2|63330.2|63360.9|63350.9|63339.6|63324.5|885
1643032800000|2022-01-24 14:00:00|63345|63335|63351.5|63331.5|63352|63338.2|63339.7|63327.1|799
1643033100000|2022-01-24 14:05:00|63346.7|63336.7|63337.5|63327.5|63356.7|63342.7|63337.4|63327.4|715
1643033400000|2022-01-24 14:10:00|63337.8|63327.8|63336.6|63326.6|63337.9|63327.9|63328.8|63318.8|699
1643033700000|2022-01-24 14:15:00|63336.7|63326.7|63332.8|63322.8|63336.9|63326.9|63328.6|63318.6|631
1643034000000|2022-01-24 14:20:00|63332.7|63322.7|63333.3|63323.3|63337.3|63327.3|63330.1|63320.1|657
1643034300000|2022-01-24 14:25:00|63333.5|63323.5|63337.4|63327.4|63339.6|63329.6|63330.8|63320.8|600
1643034600000|2022-01-24 14:30:00|63337.6|63327.6|63339.3|63329.3|63342.4|63332.4|63332.9|63322.9|638
1643034900000|2022-01-24 14:35:00|63340.5|63330.5|63335.7|63325.7|63342|63332|63334.6|63324.6|735
1643035200000|2022-01-24 14:40:00|63336.4|63326.4|63352.2|63332.2|63352.2|63334.5|63324.7|63314.7|803
1643035500000|2022-01-24 14:45:00|63351.7|63331.7|63341.2|63331.2|63352.8|63335.5|63333.3|63318.3|902
1643035800000|2022-01-24 14:50:00|63340.8|63330.8|63344|63334|63354.8|63344.8|63336.3|63323.3|855
1643036100000|2022-01-24 14:55:00|63344.2|63334.2|63352.6|63342.6|63352.9|63342.9|63339|63325.7|857
1643036400000|2022-01-24 15:00:00|63352.8|63342.8|63359.4|63349.4|63363.9|63353.9|63349|63339|923
1643036700000|2022-01-24 15:05:00|63359.2|63349.2|63373.8|63363.8|63379.4|63364.7|63358.1|63348.1|886
1643037000000|2022-01-24 15:10:00|63373.4|63363.4|63360.7|63350.7|63387|63371.8|63358.8|63343.2|861
1643037300000|2022-01-24 15:15:00|63360.6|63350.6|63371.6|63361.6|63372.4|63362.4|63355.1|63341.8|852
1643037600000|2022-01-24 15:20:00|63371.3|63361.3|63350.4|63340.4|63374.5|63364.5|63349.4|63336.8|876
1643037900000|2022-01-24 15:25:00|63350.3|63340.3|63350.3|63340.3|63353.6|63343.6|63344.3|63334.3|808
1643038200000|2022-01-24 15:30:00|63349.8|63339.8|63347.6|63337.6|63350.1|63340.1|63343|63333|692
1643038500000|2022-01-24 15:35:00|63347.7|63337.7|63346.3|63336.3|63352.4|63342.4|63343|63333|516
1643038800000|2022-01-24 15:40:00|63346.5|63336.5|63348.4|63338.4|63352.2|63342.2|63344.4|63334.4|601
1643039100000|2022-01-24 15:45:00|63348.5|63338.5|63352.2|63342.2|63357.8|63347.8|63346.9|63336.9|706
1643039400000|2022-01-24 15:50:00|63352|63342|63341.7|63331.7|63354.6|63344.6|63340.9|63330.9|594
1643039700000|2022-01-24 15:55:00|63341.6|63331.6|63358.8|63348.8|63359.1|63349.1|63341.4|63331.4|616
1643040000000|2022-01-24 16:00:00|63358.6|63348.6|63367.3|63357.3|63369.7|63359.7|63358.4|63348.4|692
1643040300000|2022-01-24 16:05:00|63367.5|63357.5|63374|63364|63375|63365|63366|63356|784
1643040600000|2022-01-24 16:10:00|63373.7|63363.7|63384.1|63374.1|63384.5|63374.5|63372.8|63362.8|713
1643040900000|2022-01-24 16:15:00|63383.9|63373.9|63378.8|63368.8|63384.6|63374.6|63378|63368|628
1643041200000|2022-01-24 16:20:00|63378.9|63368.9|63380|63370|63380.8|63370.8|63373.6|63363.6|681
1643041500000|2022-01-24 16:25:00|63379.8|63369.8|63382.6|63372.6|63384|63374|63377.9|63367.9|618
1643041800000|2022-01-24 16:30:00|63382.5|63372.5|63382.2|63372.2|63384.4|63374.4|63379.3|63369.3|573
1643042100000|2022-01-24 16:35:00|63382.3|63372.3|63378.7|63368.7|63382.9|63372.9|63377.8|63367.8|533
1643042400000|2022-01-24 16:40:00|63378.5|63368.5|63383.8|63373.8|63384.5|63374.5|63378.4|63368.4|554
1643042700000|2022-01-24 16:45:00|63383.7|63373.7|63406.1|63386.1|63406.1|63391.1|63382.1|63372.1|654
1643043000000|2022-01-24 16:50:00|63405.8|63385.8|63389.4|63379.4|63405.8|63390.8|63389.1|63379.1|696
1643043300000|2022-01-24 16:55:00|63389.6|63379.6|63396.2|63386.2|63403.2|63391.8|63385.7|63375.7|671
1643043600000|2022-01-24 17:00:00|63396.4|63386.4|63419.7|63409.7|63421.1|63411.1|63396|63386|604
1643043900000|2022-01-24 17:05:00|63419.5|63409.5|63409.9|63399.9|63419.8|63409.8|63405.1|63395.1|651
1643044200000|2022-01-24 17:10:00|63410|63400|63416.8|63406.8|63419.4|63409.4|63404.9|63394.9|551
1643044500000|2022-01-24 17:15:00|63416.7|63406.7|63414.8|63404.8|63421.1|63411.1|63414.4|63404.4|515
1643044800000|2022-01-24 17:20:00|63414.2|63404.2|63409.6|63399.6|63415.3|63405.3|63404.6|63394.6|590
1643045100000|2022-01-24 17:25:00|63409.5|63399.5|63409.4|63389.4|63417.5|63407.5|63403.7|63389.2|607
1643045400000|2022-01-24 17:30:00|63409.5|63389.5|63392.2|63382.2|63410.8|63395.7|63388.6|63375.3|707
1643045700000|2022-01-24 17:35:00|63392.1|63382.1|63392.8|63382.8|63409.3|63394.9|63392|63379|594
1643046000000|2022-01-24 17:40:00|63393.3|63383.3|63380.6|63370.6|63402.5|63387.7|63373.9|63358.8|605
1643046300000|2022-01-24 17:45:00|63380.2|63370.2|63384.5|63374.5|63388|63378|63376.6|63366.6|562
1643046600000|2022-01-24 17:50:00|63384.7|63374.7|63364.7|63354.7|63387.3|63377.3|63362.5|63352.5|645
1643046900000|2022-01-24 17:55:00|63364.5|63354.5|63371.2|63361.2|63372.8|63362.8|63364.5|63354.5|632
1643047200000|2022-01-24 18:00:00|63371.1|63361.1|63360.6|63350.6|63374.2|63364.2|63360.2|63350.2|574
1643047500000|2022-01-24 18:05:00|63360.7|63350.7|63354.6|63344.6|63364.3|63354.3|63352.8|63337.2|545
1643047800000|2022-01-24 18:10:00|63354.7|63344.7|63355|63345|63360.7|63350.7|63353|63338.9|549
1643048100000|2022-01-24 18:15:00|63354.2|63344.2|63347.1|63337.1|63356|63346|63343.8|63328.8|570
1643048400000|2022-01-24 18:20:00|63347|63337|63353.3|63343.3|63356.6|63346.6|63346.1|63331.2|651
1643048700000|2022-01-24 18:25:00|63353.2|63343.2|63345.7|63335.7|63358.5|63343.5|63342.3|63331.4|685
1643049000000|2022-01-24 18:30:00|63345.8|63335.8|63338.2|63328.2|63347.7|63337.7|63337.9|63327.9|586
1643049300000|2022-01-24 18:35:00|63338.5|63328.5|63341|63331|63349|63337.6|63338.2|63325.4|580
1643049600000|2022-01-24 18:40:00|63340.9|63330.9|63359|63349|63359.6|63349.6|63340.5|63330.5|551
1643049900000|2022-01-24 18:45:00|63359.4|63349.4|63366.4|63356.4|63372.7|63359.8|63354.4|63344.1|596
1643050200000|2022-01-24 18:50:00|63366.1|63356.1|63363.6|63353.6|63370|63357.7|63358.1|63342.9|661
1643050500000|2022-01-24 18:55:00|63363.7|63353.7|63367.1|63357.1|63372|63357.6|63359.3|63344.4|686
1643050800000|2022-01-24 19:00:00|63367.5|63357.5|63345.9|63335.9|63368.5|63358.5|63343.1|63328.1|669
1643051100000|2022-01-24 19:05:00|63346.1|63336.1|63355.5|63335.5|63357.9|63342.7|63341.3|63327.9|571
1643051400000|2022-01-24 19:10:00|63355.2|63335.2|63361.4|63341.4|63368.3|63353.4|63346.7|63331.5|681
1643051700000|2022-01-24 19:15:00|63361.3|63341.3|63358.3|63348.3|63366.1|63351|63351.6|63336.1|586
1643052000000|2022-01-24 19:20:00|63358.4|63348.4|63360|63350|63365|63351|63355|63340.3|397
1643052300000|2022-01-24 19:25:00|63360.1|63350.1|63363.9|63353.9|63365.9|63355.9|63358.6|63348.6|332
1643052600000|2022-01-24 19:30:00|63364|63354|63360.1|63350.1|63368.2|63358.2|63359.1|63349.1|516
1643052900000|2022-01-24 19:35:00|63360.2|63350.2|63360.9|63350.9|63370.2|63356.3|63360|63346.7|526
1643053200000|2022-01-24 19:40:00|63361.1|63351.1|63360.6|63350.6|63367.7|63353.2|63359.3|63346.7|486
1643053500000|2022-01-24 19:45:00|63360.5|63350.5|63364.3|63354.3|63370.5|63355.7|63360.2|63345.5|445
1643053800000|2022-01-24 19:50:00|63364.5|63354.5|63359.9|63349.9|63365.7|63355.7|63359.5|63349.5|448
1643054100000|2022-01-24 19:55:00|63359.8|63349.8|63360.6|63350.6|63366.4|63356.4|63359.5|63345.2|540
1643054400000|2022-01-24 20:00:00|63360.7|63350.7|63359.9|63339.9|63366.4|63351.8|63347.1|63331.7|560
1643054700000|2022-01-24 20:05:00|63360|63340|63347.9|63337.9|63363.3|63348.8|63347.6|63332.6|518
1643055000000|2022-01-24 20:10:00|63348.1|63338.1|63345.4|63335.4|63353.2|63338.1|63341.8|63327.8|405
1643055300000|2022-01-24 20:15:00|63345.5|63335.5|63356.8|63336.8|63357.8|63340.5|63341.4|63326|499
1643055600000|2022-01-24 20:20:00|63356.9|63336.9|63357.7|63337.7|63357.9|63343|63342.2|63326.7|553
1643055900000|2022-01-24 20:25:00|63357.8|63337.8|63353.1|63333.1|63362.5|63346.2|63345.4|63330.3|625
1643056200000|2022-01-24 20:30:00|63353.3|63333.3|63350|63330|63357.3|63340.7|63343.7|63326.7|485
1643056500000|2022-01-24 20:35:00|63349.9|63329.9|63346.6|63326.6|63354.6|63338.8|63341.8|63326.5|453
1643056800000|2022-01-24 20:40:00|63346.7|63326.7|63353.7|63333.7|63356|63340.3|63341.5|63326.2|404
1643057100000|2022-01-24 20:45:00|63354|63334|63346.9|63326.9|63354.1|63338.5|63344.4|63326|376
1643057400000|2022-01-24 20:50:00|63346.8|63326.8|63341.3|63331.3|63347|63331.9|63340.6|63325.6|297
1643057700000|2022-01-24 20:55:00|63346.5|63326.5|63346.7|63326.7|63348.8|63332.6|63339.9|63324.6|419
1643058000000|2022-01-24 21:00:00|63346.8|63326.8|63345.7|63325.7|63347.8|63332.2|63341.4|63324.7|252
1643058300000|2022-01-24 21:05:00|63345.8|63325.8|63348.8|63328.8|63350.3|63330.3|63345.5|63325.5|381
1643058600000|2022-01-24 21:10:00|63348.7|63328.7|63350|63330|63350.4|63330.4|63345.1|63325.1|366
1643058900000|2022-01-24 21:15:00|63350.2|63330.2|63345.6|63325.6|63350.2|63330.2|63345.2|63325.2|438
1643059200000|2022-01-24 21:20:00|63345.5|63325.5|63341.7|63321.7|63345.9|63325.9|63339.4|63319.4|387
1643059500000|2022-01-24 21:25:00|63341.1|63321.1|63344.6|63324.6|63344.9|63324.9|63341.1|63321.1|312
1643059800000|2022-01-24 21:30:00|63345.6|63325.6|63343.8|63323.8|63346.2|63326.2|63341.9|63321.9|240
1643060100000|2022-01-24 21:35:00|63343.9|63323.9|63343.4|63323.4|63344.5|63324.5|63343.1|63323.1|165
1643060400000|2022-01-24 21:40:00|63343.5|63323.5|63345.2|63325.2|63345.5|63325.5|63343.3|63323.3|226
1643060700000|2022-01-24 21:45:00|63345|63325|63343.2|63323.2|63345|63325|63340|63320|188
1643061000000|2022-01-24 21:50:00|63343.3|63323.3|63341.1|63321.1|63344.9|63324.9|63340|63320|141
1643061300000|2022-01-24 21:55:00|63343.2|63323.2|63343.1|63323.1|63344.7|63324.7|63340.2|63320.2|251
1643061600000|2022-01-24 22:00:00|63343.3|63323.3|63380.3|63305.3|63380.3|63326.9|63342.2|63305.3|34
1643061900000|2022-01-24 22:05:00|63368.8|63315|63374.1|63307.3|63374.2|63315|63368.8|63307.2|96
1643062200000|2022-01-24 22:10:00|63374.8|63299.6|63373.1|63316.4|63392.9|63318.7|63368|63285.9|316
1643062500000|2022-01-24 22:15:00|63372.8|63318.9|63379.7|63302.7|63380.3|63327|63365.4|63299.6|104
1643062800000|2022-01-24 22:20:00|63380.2|63305.4|63378.4|63314.6|63394.3|63329.3|63364.2|63274.3|90
1643063100000|2022-01-24 22:25:00|63369.2|63308.6|63374.7|63312|63385.6|63332.6|63365.2|63308.2|73
1643063400000|2022-01-24 22:30:00|63373.7|63311.4|63372.5|63313|63380.2|63325|63365.5|63301.9|316
1643063700000|2022-01-24 22:35:00|63370.5|63315.1|63368.7|63312.1|63376.8|63326.7|63357.8|63302.9|241
1643064000000|2022-01-24 22:40:00|63368.3|63311.6|63369.7|63311.3|63371.9|63321.2|63357|63303.8|226
1643064300000|2022-01-24 22:45:00|63370.3|63310.4|63366.8|63320.5|63374.8|63325|63361.8|63304|157
1643064600000|2022-01-24 22:50:00|63366.7|63319.6|63370.9|63317.6|63375.1|63326.5|63363.4|63305.6|209
1643064900000|2022-01-24 22:55:00|63369.4|63318.3|63370.1|63317.8|63372.5|63325.2|63360.1|63305|284
1643065200000|2022-01-24 23:00:00|63369.7|63312.8|63366|63309.6|63372.6|63314.1|63361.2|63301.5|352
1643065500000|2022-01-24 23:05:00|63367.3|63309.3|63370.6|63312|63375.3|63322.5|63362.8|63304|364
1643065800000|2022-01-24 23:10:00|63370.4|63310.2|63355.8|63315.5|63374.9|63322.1|63353.4|63306.3|271
1643066100000|2022-01-24 23:15:00|63357.1|63313|63355.4|63314.8|63359.5|63321.2|63350.8|63310|352
1643066400000|2022-01-24 23:20:00|63355.9|63315.7|63349.1|63329.1|63360.6|63329.1|63344.7|63305.4|243
1643066700000|2022-01-24 23:25:00|63355.9|63322|63355.9|63317|63359.9|63322.3|63351.2|63311.7|310
1643067000000|2022-01-24 23:30:00|63355.8|63316.5|63359|63323.1|63359.3|63330.4|63348.2|63314.2|283
1643067300000|2022-01-24 23:35:00|63356.6|63322.9|63356.5|63319.9|63360.1|63329.4|63347.4|63318|193
1643067600000|2022-01-24 23:40:00|63355.5|63320.2|63356.4|63320.4|63359.2|63327.3|63347.3|63317.8|103
1643067900000|2022-01-24 23:45:00|63357.3|63321.6|63356.2|63322.5|63359.6|63331.1|63348.4|63316.1|181
1643068200000|2022-01-24 23:50:00|63356.7|63322.1|63355.3|63325.3|63360.6|63333.6|63349.8|63318.6|318
1643068500000|2022-01-24 23:55:00|63356.7|63326.5|63344.7|63324.7|63358.6|63335.5|63340.1|63320.1|407
1643068800000|2022-01-25 00:00:00|63344.8|63324.8|63351.5|63331.5|63351.7|63331.7|63344.4|63324.4|336
1643069100000|2022-01-25 00:05:00|63351.3|63331.3|63348.4|63328.4|63357.3|63337.3|63336.3|63316.3|509
1643069400000|2022-01-25 00:10:00|63348.8|63328.8|63348.6|63328.6|63352.2|63332.2|63346|63326|446
1643069700000|2022-01-25 00:15:00|63348.7|63328.7|63348.2|63328.2|63352.3|63332.3|63347|63327|441
1643070000000|2022-01-25 00:20:00|63348.7|63328.7|63346.8|63326.8|63349.3|63329.3|63345.7|63325.7|297
1643070300000|2022-01-25 00:25:00|63346.7|63326.7|63344.1|63324.1|63347.8|63327.8|63337.5|63317.5|379
1643070600000|2022-01-25 00:30:00|63344.2|63324.2|63340.1|63320.1|63354.5|63334.5|63333.3|63315|670
1643070900000|2022-01-25 00:35:00|63340.2|63320.2|63336.4|63316.4|63342|63324.5|63333|63313|460
1643071200000|2022-01-25 00:40:00|63336.8|63316.8|63317.9|63297.9|63336.8|63316.8|63312|63292|594
1643071500000|2022-01-25 00:45:00|63318|63298|63324.9|63304.9|63325.1|63305.1|63317.3|63297.3|489
1643071800000|2022-01-25 00:50:00|63325|63305|63310.9|63290.9|63330.8|63310.8|63310.6|63290.6|540
1643072100000|2022-01-25 00:55:00|63311|63291|63322.7|63302.7|63324.7|63308.6|63305.2|63285.2|601
1643072400000|2022-01-25 01:00:00|63322.9|63302.9|63322.6|63302.6|63324.5|63308.7|63309.1|63293.5|639
1643072700000|2022-01-25 01:05:00|63322.7|63302.7|63333.1|63313.1|63335.3|63315.3|63314.2|63299.8|420
1643073000000|2022-01-25 01:10:00|63333.4|63313.4|63330.4|63320.4|63341.3|63324.9|63325.8|63310|650
1643073300000|2022-01-25 01:15:00|63330.5|63320.5|63330.2|63310.2|63337|63321.5|63323.6|63308.6|525
1643073600000|2022-01-25 01:20:00|63330.3|63310.3|63323.6|63313.6|63331|63315.5|63314.6|63299.8|519
1643073900000|2022-01-25 01:25:00|63323.7|63313.7|63327.3|63317.3|63332.3|63322.3|63318.9|63303.7|605
1643074200000|2022-01-25 01:30:00|63327.4|63317.4|63301.6|63291.6|63340.8|63325.7|63293.3|63277.9|864
1643074500000|2022-01-25 01:35:00|63301.1|63291.1|63334.6|63324.6|63338.8|63328.8|63300.9|63286.3|825
1643074800000|2022-01-25 01:40:00|63334.7|63324.7|63350.4|63340.4|63352.5|63342.5|63334.7|63320.6|799
1643075100000|2022-01-25 01:45:00|63350.3|63340.3|63341.1|63331.1|63367.6|63353.5|63341.1|63331.1|680
1643075400000|2022-01-25 01:50:00|63340.8|63330.8|63347.8|63337.8|63351.6|63341.6|63336.9|63322.1|639
1643075700000|2022-01-25 01:55:00|63347.7|63337.7|63362.7|63352.7|63366.8|63356.8|63347.7|63337.7|799
1643076000000|2022-01-25 02:00:00|63362.6|63352.6|63348.1|63338.1|63366.4|63353.4|63343.3|63333.3|737
1643076300000|2022-01-25 02:05:00|63348.2|63338.2|63356.9|63346.9|63362.5|63347.8|63345.8|63335.8|584
1643076600000|2022-01-25 02:10:00|63356.8|63346.8|63346.9|63336.9|63359.5|63349.5|63345.9|63335.9|627
1643076900000|2022-01-25 02:15:00|63346.4|63336.4|63345.7|63335.7|63352.3|63341|63342.9|63329.5|592
1643077200000|2022-01-25 02:20:00|63345.8|63335.8|63348.5|63338.5|63349.1|63339.1|63345.5|63335.5|503
1643077500000|2022-01-25 02:25:00|63348.3|63338.3|63357.3|63347.3|63368.2|63354.2|63346.6|63336.6|654
1643077800000|2022-01-25 02:30:00|63357.8|63347.8|63354.6|63344.6|63360.6|63350.6|63351.8|63341.8|596
1643078100000|2022-01-25 02:35:00|63354.7|63344.7|63361.4|63351.4|63373|63358|63354.7|63344.7|658
1643078400000|2022-01-25 02:40:00|63361.1|63351.1|63373.6|63363.6|63378.9|63366.2|63361.1|63348.8|602
1643078700000|2022-01-25 02:45:00|63373.5|63363.5|63364.4|63354.4|63374.9|63363.8|63362.9|63348.1|690
1643079000000|2022-01-25 02:50:00|63364.3|63354.3|63357.4|63347.4|63369.3|63355.4|63354.6|63344.6|625
1643079300000|2022-01-25 02:55:00|63357.6|63347.6|63359.1|63349.1|63362|63352|63355.9|63345.9|656
1643079600000|2022-01-25 03:00:00|63359.3|63349.3|63355.1|63345.1|63362.3|63352.3|63353.5|63343.5|604
1643079900000|2022-01-25 03:05:00|63355.6|63345.6|63369.8|63359.8|63369.8|63359.8|63355.4|63345.4|531
1643080200000|2022-01-25 03:10:00|63369.9|63359.9|63376|63366|63382.1|63367.5|63366|63351.6|541
1643080500000|2022-01-25 03:15:00|63375.7|63365.7|63366.2|63356.2|63383.6|63369.2|63362.4|63352.4|634
1643080800000|2022-01-25 03:20:00|63366.1|63356.1|63365.3|63355.3|63367.9|63357.9|63359.5|63349.5|519
1643081100000|2022-01-25 03:25:00|63365.4|63355.4|63365|63355|63369.5|63357.3|63362|63349.2|499
1643081400000|2022-01-25 03:30:00|63365.2|63355.2|63366.5|63356.5|63368|63358|63361|63347.2|534
1643081700000|2022-01-25 03:35:00|63366.8|63356.8|63360.5|63350.5|63370.4|63358.3|63360.4|63349.4|530
1643082000000|2022-01-25 03:40:00|63360.6|63350.6|63363.3|63353.3|63363.9|63353.9|63358.5|63348.5|459
1643082300000|2022-01-25 03:45:00|63363.4|63353.4|63371.4|63361.4|63372|63362|63360.6|63350.6|526
1643082600000|2022-01-25 03:50:00|63371.1|63361.1|63372.7|63352.7|63373.5|63362|63359.8|63345.5|615
1643082900000|2022-01-25 03:55:00|63372.4|63352.4|63364.8|63354.8|63373.2|63358.7|63364.1|63349.1|434
1643083200000|2022-01-25 04:00:00|63364.9|63354.9|63370.9|63350.9|63371.4|63356.6|63364|63349.2|335
1643083500000|2022-01-25 04:05:00|63366.3|63356.3|63360.7|63350.7|63370.9|63356.4|63360.3|63344.7|321
1643083800000|2022-01-25 04:10:00|63360.8|63350.8|63360.3|63350.3|63367.2|63352.7|63359.6|63344.3|279
1643084100000|2022-01-25 04:15:00|63360.4|63350.4|63361.4|63351.4|63368.4|63353.2|63359.5|63348|338
1643084400000|2022-01-25 04:20:00|63361.3|63351.3|63359.9|63349.9|63361.8|63351.8|63356.3|63346.3|444
1643084700000|2022-01-25 04:25:00|63359.8|63349.8|63355.7|63345.7|63361|63351|63353.7|63343.7|338
1643085000000|2022-01-25 04:30:00|63355.8|63345.8|63362.8|63352.8|63370.1|63354.6|63354.4|63343.8|420
1643085300000|2022-01-25 04:35:00|63362.7|63352.7|63369.5|63349.5|63370.9|63355.5|63360.9|63346.5|395
1643085600000|2022-01-25 04:40:00|63363.7|63353.7|63365|63355|63371.9|63357.8|63362.8|63347.8|386
1643085900000|2022-01-25 04:45:00|63365.2|63355.2|63364.7|63354.7|63372.7|63359|63363.5|63348.7|349
1643086200000|2022-01-25 04:50:00|63364.8|63354.8|63369|63349|63370|63355|63363.5|63348.6|253
1643086500000|2022-01-25 04:55:00|63368.9|63348.9|63362.6|63352.6|63369|63356.6|63361.4|63346|334
1643086800000|2022-01-25 05:00:00|63362.4|63352.4|63371.6|63361.6|63377.1|63363.2|63362.4|63349.9|521
1643087100000|2022-01-25 05:05:00|63372|63362|63370.7|63350.7|63376.9|63362|63363.7|63349.6|405
1643087400000|2022-01-25 05:10:00|63370.8|63350.8|63359.7|63349.7|63370.8|63355.8|63359.7|63349.7|270
1643087700000|2022-01-25 05:15:00|63360|63350|63363.6|63353.6|63364.4|63354.4|63359.9|63349.9|406
1643088000000|2022-01-25 05:20:00|63363.5|63353.5|63360.2|63350.2|63363.9|63353.9|63359.8|63349.8|427
1643088300000|2022-01-25 05:25:00|63360|63350|63359.8|63349.8|63362.4|63352.4|63357.3|63347.3|507
1643088600000|2022-01-25 05:30:00|63359.9|63349.9|63362.9|63352.9|63363.2|63353.2|63355.9|63345.9|526
1643088900000|2022-01-25 05:35:00|63362.7|63352.7|63374.3|63364.3|63374.7|63364.7|63357.6|63347.6|390
1643089200000|2022-01-25 05:40:00|63374.2|63364.2|63361.4|63351.4|63374.2|63364.2|63359.7|63349.7|578
1643089500000|2022-01-25 05:45:00|63361.3|63351.3|63357.9|63347.9|63361.6|63351.6|63354.9|63344.9|472
1643089800000|2022-01-25 05:50:00|63358|63348|63353.5|63343.5|63373.8|63358.6|63352.9|63342.2|534
1643090100000|2022-01-25 05:55:00|63353.4|63343.4|63352|63342|63358.4|63348.4|63348.7|63338.7|546
1643090400000|2022-01-25 06:00:00|63352.1|63342.1|63357.4|63347.4|63363.8|63353.8|63349|63339|684
1643090700000|2022-01-25 06:05:00|63357.3|63347.3|63351.5|63341.5|63357.9|63347.9|63350.5|63340.5|523
1643091000000|2022-01-25 06:10:00|63351.2|63341.2|63358.2|63348.2|63360.1|63350.1|63350.7|63340.7|509
1643091300000|2022-01-25 06:15:00|63358.1|63348.1|63351.1|63341.1|63358.2|63348.2|63343.3|63333.3|518
1643091600000|2022-01-25 06:20:00|63351.2|63341.2|63347.7|63337.7|63351.3|63341.3|63337.9|63327.9|463
1643091900000|2022-01-25 06:25:00|63347.1|63337.1|63342.6|63332.6|63347.1|63337.1|63330.3|63320.3|536
1643092200000|2022-01-25 06:30:00|63342.4|63332.4|63339.9|63329.9|63345.5|63335.5|63326.7|63316.7|572
1643092500000|2022-01-25 06:35:00|63339.8|63329.8|63344.5|63334.5|63344.6|63334.6|63326.3|63316.3|562
1643092800000|2022-01-25 06:40:00|63344.6|63334.6|63334.5|63324.5|63350.8|63340.8|63333.9|63323.9|536
1643093100000|2022-01-25 06:45:00|63334.4|63324.4|63333.9|63323.9|63340.5|63330.5|63332.2|63322.2|521
1643093400000|2022-01-25 06:50:00|63334|63324|63334.4|63324.4|63336.7|63326.7|63331.1|63321.1|503
1643093700000|2022-01-25 06:55:00|63334.6|63324.6|63352.1|63342.1|63352.5|63342.5|63329.4|63319.4|683
1643094000000|2022-01-25 07:00:00|63352|63342|63359.6|63349.6|63364|63350.7|63347|63335.2|727
1643094300000|2022-01-25 07:05:00|63359.7|63349.7|63361.8|63351.8|63365.1|63355.1|63352.8|63342.8|670
1643094600000|2022-01-25 07:10:00|63362.1|63352.1|63372.3|63362.3|63375.6|63365.6|63361.2|63351.2|648
1643094900000|2022-01-25 07:15:00|63372|63362|63360.4|63350.4|63376.1|63366.1|63358.9|63348.9|658
1643095200000|2022-01-25 07:20:00|63360.5|63350.5|63354.7|63344.7|63364.9|63354.9|63354.5|63344.5|569
1643095500000|2022-01-25 07:25:00|63354.8|63344.8|63353.7|63343.7|63354.8|63344.8|63348.5|63338.5|458
1643095800000|2022-01-25 07:30:00|63353.9|63343.9|63351.3|63341.3|63354.9|63344.9|63348.4|63338.4|383
1643096100000|2022-01-25 07:35:00|63351.2|63341.2|63346.2|63336.2|63352.8|63342.8|63343.9|63333.9|412
1643096400000|2022-01-25 07:40:00|63345.7|63335.7|63338.4|63328.4|63345.8|63335.8|63329.3|63319.3|590
1643096700000|2022-01-25 07:45:00|63338.3|63328.3|63323.1|63313.1|63338.5|63328.5|63320.8|63310.8|544
1643097000000|2022-01-25 07:50:00|63323|63313|63322.8|63312.8|63330.3|63318.1|63320.6|63310|451
1643097300000|2022-01-25 07:55:00|63322.4|63312.4|63333.5|63323.5|63336.4|63326.4|63322|63312|664
1643097600000|2022-01-25 08:00:00|63333.6|63323.6|63340.2|63330.2|63344.1|63331.4|63332.1|63322.1|532
1643097900000|2022-01-25 08:05:00|63340.3|63330.3|63337.4|63327.4|63345.1|63335.1|63335.1|63325.1|535
1643098200000|2022-01-25 08:10:00|63337.3|63327.3|63323.3|63313.3|63338|63328|63322.5|63312.5|473
1643098500000|2022-01-25 08:15:00|63323.9|63313.9|63329|63319|63330.7|63320.7|63322.4|63312.4|642
1643098800000|2022-01-25 08:20:00|63329.1|63319.1|63316.6|63306.6|63329.8|63319.8|63310.4|63300.4|562
1643099100000|2022-01-25 08:25:00|63316.7|63306.7|63321.8|63311.8|63328.1|63318.1|63308.6|63298.6|682
1643099400000|2022-01-25 08:30:00|63321.7|63311.7|63319.5|63309.5|63324.6|63314.6|63309.9|63299.9|594
1643099700000|2022-01-25 08:35:00|63319.6|63309.6|63329.1|63319.1|63331.5|63321.5|63319.6|63309.6|588
1643100000000|2022-01-25 08:40:00|63329|63319|63327.6|63317.6|63329.3|63319.3|63321.5|63311.5|520
1643100300000|2022-01-25 08:45:00|63327.4|63317.4|63329.8|63319.8|63334.6|63324.6|63327.3|63317.3|495
1643100600000|2022-01-25 08:50:00|63329.9|63319.9|63321.8|63311.8|63330|63320|63313.7|63303.7|495
1643100900000|2022-01-25 08:55:00|63322|63312|63338|63328|63343|63328.3|63319.2|63309.2|508
1643101200000|2022-01-25 09:00:00|63338.1|63328.1|63353.7|63343.7|63358.1|63348.1|63336.5|63326.5|605
1643101500000|2022-01-25 09:05:00|63353.5|63343.5|63358.8|63348.8|63361.4|63351.4|63351.4|63341.4|535
1643101800000|2022-01-25 09:10:00|63358.7|63348.7|63354.8|63344.8|63359|63349|63353.4|63343.4|516
1643102100000|2022-01-25 09:15:00|63354.9|63344.9|63355.3|63345.3|63359.3|63349.3|63351.2|63341.2|398
1643102400000|2022-01-25 09:20:00|63355.2|63345.2|63356.1|63346.1|63357.4|63347.4|63345.2|63335.2|520
1643102700000|2022-01-25 09:25:00|63356.6|63346.6|63344|63334|63356.6|63346.6|63342.9|63332.9|437
1643103000000|2022-01-25 09:30:00|63343.9|63333.9|63346|63336|63349|63339|63337.5|63327.5|437
1643103300000|2022-01-25 09:35:00|63346.1|63336.1|63345.6|63335.6|63347|63337|63342.1|63332.1|391
1643103600000|2022-01-25 09:40:00|63345.4|63335.4|63356.1|63346.1|63357.5|63347.5|63342.8|63332.8|495
1643103900000|2022-01-25 09:45:00|63356.2|63346.2|63369.1|63359.1|63375.6|63363.4|63353.5|63343.5|524
1643104200000|2022-01-25 09:50:00|63369|63359|63363.7|63353.7|63371|63361|63363|63353|407
1643104500000|2022-01-25 09:55:00|63363.6|63353.6|63374.4|63364.4|63377.9|63367.9|63362.1|63352.1|476
1643104800000|2022-01-25 10:00:00|63374.5|63364.5|63368|63358|63378.3|63367|63367.5|63357.5|560
1643105100000|2022-01-25 10:05:00|63368.1|63358.1|63371.6|63361.6|63373.5|63363.5|63367.8|63357.8|273
1643105400000|2022-01-25 10:10:00|63371.7|63361.7|63367.9|63357.9|63371.8|63361.8|63366.3|63356.3|275
1643105700000|2022-01-25 10:15:00|63367.6|63357.6|63368|63358|63369.2|63359.2|63363.8|63353.8|399
1643106000000|2022-01-25 10:20:00|63368.2|63358.2|63369.8|63359.8|63372.7|63362.7|63366.8|63356.8|407
1643106300000|2022-01-25 10:25:00|63370|63360|63378.1|63368.1|63378.8|63368.8|63368.2|63358.2|327
1643106600000|2022-01-25 10:30:00|63378|63368|63372.7|63362.7|63381.5|63369.8|63370.7|63360.7|415
1643106900000|2022-01-25 10:35:00|63372.3|63362.3|63377.6|63367.6|63380.6|63368.8|63371.3|63358.9|366
1643107200000|2022-01-25 10:40:00|63377.7|63367.7|63370.9|63360.9|63382.6|63368.7|63370.1|63354.9|370
1643107500000|2022-01-25 10:45:00|63371|63361|63368.7|63358.7|63382.2|63372.2|63368.7|63355.1|426
1643107800000|2022-01-25 10:50:00|63368.1|63358.1|63358.4|63348.4|63368.6|63358.6|63354.6|63344.6|487
1643108100000|2022-01-25 10:55:00|63358.5|63348.5|63358.8|63348.8|63360.6|63350.6|63352.3|63342.3|455
1643108400000|2022-01-25 11:00:00|63358.7|63348.7|63352.6|63342.6|63361.6|63351.6|63351.9|63341.9|484
1643108700000|2022-01-25 11:05:00|63352.4|63342.4|63351.6|63341.6|63354.6|63344.6|63350.6|63340.6|351
1643109000000|2022-01-25 11:10:00|63352.1|63342.1|63354.2|63344.2|63356.8|63346.8|63351.9|63341.9|382
1643109300000|2022-01-25 11:15:00|63354.1|63344.1|63362.4|63352.4|63364.5|63354.5|63352.9|63342.9|507
1643109600000|2022-01-25 11:20:00|63362.5|63352.5|63352|63342|63364.6|63352.8|63351.7|63341.7|502
1643109900000|2022-01-25 11:25:00|63351.9|63341.9|63358.2|63348.2|63360|63350|63351.7|63341.7|432
1643110200000|2022-01-25 11:30:00|63357.9|63347.9|63374.5|63364.5|63375|63365|63357.6|63347.6|476
1643110500000|2022-01-25 11:35:00|63374.6|63364.6|63376.7|63366.7|63380.3|63370.3|63374.2|63364.2|478
1643110800000|2022-01-25 11:40:00|63376.8|63366.8|63377.2|63367.2|63379.5|63369.5|63376.5|63366.5|287
1643111100000|2022-01-25 11:45:00|63377.3|63367.3|63375.8|63365.8|63377.7|63367.7|63371.1|63361.1|303
1643111400000|2022-01-25 11:50:00|63375.7|63365.7|63377.5|63367.5|63379.7|63369.7|63374.9|63364.9|327
1643111700000|2022-01-25 11:55:00|63377.9|63367.9|63375.9|63365.9|63381.6|63371.6|63372.9|63362.9|449
1643112000000|2022-01-25 12:00:00|63376|63366|63380.3|63370.3|63380.5|63370.5|63375.4|63365.4|556
1643112300000|2022-01-25 12:05:00|63380|63370|63371.4|63361.4|63380.6|63370.6|63371.3|63361.3|427
1643112600000|2022-01-25 12:10:00|63371.5|63361.5|63371.4|63361.4|63372.8|63362.8|63368.5|63358.5|420
1643112900000|2022-01-25 12:15:00|63371.3|63361.3|63374.3|63364.3|63376.2|63364.6|63370.4|63356.2|329
1643113200000|2022-01-25 12:20:00|63374.2|63364.2|63385.8|63375.8|63386.3|63376.3|63373.5|63358.5|386
1643113500000|2022-01-25 12:25:00|63386|63376|63381.7|63371.7|63386.3|63376.3|63381.2|63371.2|484
1643113800000|2022-01-25 12:30:00|63381.9|63371.9|63380.8|63370.8|63382.7|63372.7|63379.9|63369.9|452
1643114100000|2022-01-25 12:35:00|63380.5|63370.5|63380.7|63370.7|63381.6|63371.6|63379.6|63369.6|399
1643114400000|2022-01-25 12:40:00|63380.8|63370.8|63377.9|63367.9|63381.3|63371.3|63375.9|63365.9|355
1643114700000|2022-01-25 12:45:00|63377.8|63367.8|63376.5|63366.5|63380.5|63370.5|63375.7|63365.7|304
1643115000000|2022-01-25 12:50:00|63376.6|63366.6|63375.8|63365.8|63377.2|63367.2|63373.2|63363.2|318
1643115300000|2022-01-25 12:55:00|63376|63366|63383.9|63373.9|63385.2|63375.2|63374.9|63364.9|493
1643115600000|2022-01-25 13:00:00|63383.7|63373.7|63372.2|63362.2|63383.8|63373.8|63368.1|63358.1|728
1643115900000|2022-01-25 13:05:00|63372|63362|63376.5|63366.5|63379|63369|63365|63355|713
1643116200000|2022-01-25 13:10:00|63376.9|63366.9|63388|63378|63389.2|63379.2|63376|63366|705
1643116500000|2022-01-25 13:15:00|63387.8|63377.8|63386.4|63376.4|63389.7|63379.7|63380.4|63370.4|704
1643116800000|2022-01-25 13:20:00|63386.2|63376.2|63377.2|63367.2|63386.4|63376.4|63375.2|63365.2|601
1643117100000|2022-01-25 13:25:00|63377.3|63367.3|63381.9|63371.9|63384.5|63374.5|63377|63367|593
1643117400000|2022-01-25 13:30:00|63382.1|63372.1|63385.5|63375.5|63388.1|63378.1|63377.1|63367.1|634
1643117700000|2022-01-25 13:35:00|63385.3|63375.3|63378|63368|63387.8|63376.5|63376|63363.1|613
1643118000000|2022-01-25 13:40:00|63378.5|63368.5|63382.5|63372.5|63383.1|63373.1|63377|63367|529
1643118300000|2022-01-25 13:45:00|63382.4|63372.4|63385.1|63375.1|63388.4|63378.4|63378.4|63368.4|597
1643118600000|2022-01-25 13:50:00|63385.3|63375.3|63385.3|63375.3|63388.6|63378.6|63382.9|63372.9|582
1643118900000|2022-01-25 13:55:00|63385.2|63375.2|63389.8|63369.8|63390.3|63377|63372.4|63362.4|620
1643119200000|2022-01-25 14:00:00|63386.7|63376.7|63383.8|63373.8|63392.7|63377.7|63376.3|63365.7|688
1643119500000|2022-01-25 14:05:00|63384.2|63374.2|63383.2|63373.2|63392.2|63378|63379.1|63366.9|612
1643119800000|2022-01-25 14:10:00|63383.1|63373.1|63383.7|63373.7|63388.3|63378.3|63381.3|63371.3|540
1643120100000|2022-01-25 14:15:00|63383.8|63373.8|63380.7|63370.7|63388.6|63376.1|63380.5|63368.5|535
1643120400000|2022-01-25 14:20:00|63381.3|63371.3|63380.9|63370.9|63383.3|63373.3|63376.3|63366.3|529
1643120700000|2022-01-25 14:25:00|63381|63371|63379.4|63369.4|63383.2|63373.2|63377.7|63367.7|439
1643121000000|2022-01-25 14:30:00|63379.5|63369.5|63375.8|63365.8|63381.9|63371.9|63365.5|63355.5|673
1643121300000|2022-01-25 14:35:00|63375.3|63365.3|63373.1|63363.1|63377.6|63367.6|63363.6|63353.6|692
1643121600000|2022-01-25 14:40:00|63372.8|63362.8|63366.8|63356.8|63378.8|63368.8|63365.3|63355.3|788
1643121900000|2022-01-25 14:45:00|63366.7|63356.7|63369.6|63359.6|63374.4|63364.4|63365.1|63355.1|844
1643122200000|2022-01-25 14:50:00|63370.1|63360.1|63370.3|63360.3|63374.7|63364.7|63365.6|63355.6|799
1643122500000|2022-01-25 14:55:00|63369|63359|63364.3|63344.3|63369|63359|63358.1|63343.4|865
1643122800000|2022-01-25 15:00:00|63364.4|63344.4|63363|63353|63369.4|63358.5|63357.3|63342.9|885
1643123100000|2022-01-25 15:05:00|63362.9|63352.9|63370.2|63360.2|63373.6|63363.6|63360.7|63350.7|779
1643123400000|2022-01-25 15:10:00|63370.1|63360.1|63358.8|63348.8|63377.4|63367.4|63358.6|63348.6|797
1643123700000|2022-01-25 15:15:00|63357.9|63347.9|63360.3|63350.3|63361.4|63351.4|63356.2|63346.2|715
1643124000000|2022-01-25 15:20:00|63360.4|63350.4|63363.1|63353.1|63368.9|63358.9|63359.5|63349.5|755
1643124300000|2022-01-25 15:25:00|63363.4|63353.4|63348.6|63338.6|63365.2|63355.2|63347.6|63337.6|635
1643124600000|2022-01-25 15:30:00|63348.5|63338.5|63346|63336|63353.2|63343.2|63344.5|63334.5|682
1643124900000|2022-01-25 15:35:00|63346.1|63336.1|63347.4|63337.4|63353.1|63343.1|63343.6|63333.6|665
1643125200000|2022-01-25 15:40:00|63347.3|63337.3|63342.2|63332.2|63350.7|63340.7|63342.2|63332.2|732
1643125500000|2022-01-25 15:45:00|63342.1|63332.1|63339.1|63329.1|63343|63333|63337.4|63322.9|633
1643125800000|2022-01-25 15:50:00|63338.7|63328.7|63341.4|63331.4|63342.3|63332.3|63337.7|63327.7|642
1643126100000|2022-01-25 15:55:00|63341.6|63331.6|63344.6|63334.6|63347.7|63337.7|63339.9|63329.9|676
1643126400000|2022-01-25 16:00:00|63344.4|63334.4|63344.5|63334.5|63345.6|63335.6|63339.6|63325.1|710
1643126700000|2022-01-25 16:05:00|63344.4|63334.4|63344.6|63334.6|63345.9|63335.9|63338.8|63328.8|632
1643127000000|2022-01-25 16:10:00|63344.4|63334.4|63348.1|63338.1|63349.1|63339.1|63340.1|63330.1|578
1643127300000|2022-01-25 16:15:00|63348|63338|63338.5|63328.5|63349.1|63339.1|63338.1|63328.1|624
1643127600000|2022-01-25 16:20:00|63338.3|63328.3|63337.3|63327.3|63343.3|63333.3|63335.1|63321.5|622
1643127900000|2022-01-25 16:25:00|63337.1|63327.1|63340.9|63330.9|63342.9|63332.9|63336.2|63326.2|633
1643128200000|2022-01-25 16:30:00|63341|63331|63341.2|63331.2|63343.9|63333.9|63339.6|63329.6|680
1643128500000|2022-01-25 16:35:00|63341.1|63331.1|63345.9|63335.9|63348|63338|63339.5|63329.5|628
1643128800000|2022-01-25 16:40:00|63345.8|63335.8|63341.3|63331.3|63347.5|63337.5|63340.8|63330.8|584
1643129100000|2022-01-25 16:45:00|63341.7|63331.7|63331.2|63321.2|63342|63332|63330.9|63320.9|630
1643129400000|2022-01-25 16:50:00|63331.5|63321.5|63330.7|63320.7|63332|63322|63329.3|63319.3|487
1643129700000|2022-01-25 16:55:00|63330.8|63320.8|63337.5|63327.5|63339.7|63329.7|63329.1|63319.1|553
1643130000000|2022-01-25 17:00:00|63337.4|63327.4|63332.5|63322.5|63339.2|63329.2|63332.5|63322.5|485
1643130300000|2022-01-25 17:05:00|63332.4|63322.4|63333.8|63323.8|63334.1|63324.1|63330.3|63320.3|495
1643130600000|2022-01-25 17:10:00|63333.7|63323.7|63335|63325|63335.9|63325.9|63333.3|63323.3|492
1643130900000|2022-01-25 17:15:00|63335.4|63325.4|63336.4|63326.4|63343.2|63333.2|63330.2|63320.2|639
1643131200000|2022-01-25 17:20:00|63336.3|63326.3|63333.2|63323.2|63338|63327.4|63330.1|63316.6|540
1643131500000|2022-01-25 17:25:00|63332.6|63322.6|63330.3|63320.3|63333.8|63323.8|63329.3|63319.3|599
1643131800000|2022-01-25 17:30:00|63330.1|63320.1|63336|63316|63337.7|63324.6|63329.9|63316|478
1643132100000|2022-01-25 17:35:00|63336.1|63316.1|63332.4|63322.4|63336.4|63323|63328.9|63315|630
1643132400000|2022-01-25 17:40:00|63332.5|63322.5|63335.7|63315.7|63336.4|63324.6|63330.3|63315.4|506
1643132700000|2022-01-25 17:45:00|63335.9|63315.9|63332.7|63322.7|63338.2|63324.9|63328.8|63315.2|559
1643133000000|2022-01-25 17:50:00|63332.8|63322.8|63331.5|63321.5|63337.4|63325.6|63330|63314.9|651
1643133300000|2022-01-25 17:55:00|63331.3|63321.3|63335.5|63315.5|63339|63324.7|63328.9|63315|613
1643133600000|2022-01-25 18:00:00|63335.3|63315.3|63331.9|63321.9|63337.5|63323.3|63327.5|63315.1|497
1643133900000|2022-01-25 18:05:00|63331.4|63321.4|63325.7|63315.7|63337.1|63323|63322.8|63310|516
1643134200000|2022-01-25 18:10:00|63325.6|63315.6|63327.3|63317.3|63331.8|63318.7|63323.9|63311.1|400
1643134500000|2022-01-25 18:15:00|63327.2|63317.2|63329.6|63309.6|63329.9|63317.6|63320.5|63309.3|379
1643134800000|2022-01-25 18:20:00|63329.2|63309.2|63326.5|63316.5|63331|63317.8|63322.2|63306.9|530
1643135100000|2022-01-25 18:25:00|63326.4|63316.4|63317.8|63307.8|63331.2|63316.6|63316.1|63301.3|425
1643135400000|2022-01-25 18:30:00|63317.9|63307.9|63311.6|63301.6|63319.6|63308.1|63310.6|63298|492
1643135700000|2022-01-25 18:35:00|63311.5|63301.5|63311.4|63301.4|63321.3|63307.1|63310.4|63298.8|526
1643136000000|2022-01-25 18:40:00|63311.3|63301.3|63314.9|63304.9|63321.9|63308.1|63310.6|63295.6|480
1643136300000|2022-01-25 18:45:00|63315.1|63305.1|63310.3|63300.3|63320.5|63306.2|63309.7|63294.7|483
1643136600000|2022-01-25 18:50:00|63310.2|63300.2|63309.9|63299.9|63315.6|63302.2|63309.8|63294.5|424
1643136900000|2022-01-25 18:55:00|63310.4|63300.4|63309.6|63299.6|63316.9|63302.9|63309.2|63294.9|449
1643137200000|2022-01-25 19:00:00|63309.7|63299.7|63315.8|63305.8|63316.2|63306.2|63309.4|63299.4|340
1643137500000|2022-01-25 19:05:00|63315.9|63305.9|63315.9|63305.9|63321|63307.8|63314.7|63300.6|369
1643137800000|2022-01-25 19:10:00|63315.5|63305.5|63312.5|63302.5|63320.7|63306.2|63312.1|63299.7|405
1643138100000|2022-01-25 19:15:00|63312.4|63302.4|63311.7|63301.7|63317.4|63303.1|63310.4|63295.4|355
1643138400000|2022-01-25 19:20:00|63311.8|63301.8|63311.5|63301.5|63317.1|63302.8|63310.3|63295.3|320
1643138700000|2022-01-25 19:25:00|63311.4|63301.4|63314.2|63304.2|63316.7|63305.1|63310.3|63296.7|363
1643139000000|2022-01-25 19:30:00|63314.3|63304.3|63326.1|63306.1|63326.3|63311.2|63313.3|63297.9|474
1643139300000|2022-01-25 19:35:00|63326.2|63306.2|63313|63303|63326.2|63310.2|63312.2|63297.8|362
1643139600000|2022-01-25 19:40:00|63313.1|63303.1|63314.4|63304.4|63320.3|63306|63310.5|63295.5|284
1643139900000|2022-01-25 19:45:00|63314.5|63304.5|63311.5|63301.5|63319.5|63304.6|63310.8|63295.5|378
1643140200000|2022-01-25 19:50:00|63311.4|63301.4|63316.1|63296.1|63317.4|63302.5|63310.7|63295.7|296
1643140500000|2022-01-25 19:55:00|63316|63296|63311.1|63301.1|63317.8|63302.8|63310.6|63295.7|331
1643140800000|2022-01-25 20:00:00|63311.2|63301.2|63320.7|63300.7|63321.8|63307|63310.4|63295.6|426
1643141100000|2022-01-25 20:05:00|63321.1|63301.1|63325.9|63305.9|63327.8|63313|63316.4|63300.8|540
1643141400000|2022-01-25 20:10:00|63325.8|63305.8|63320.5|63310.5|63326.3|63311.4|63318.8|63303.9|366
1643141700000|2022-01-25 20:15:00|63320.7|63310.7|63318.6|63308.6|63325.7|63311.1|63318.2|63303|296
1643142000000|2022-01-25 20:20:00|63318.7|63308.7|63321.3|63311.3|63326.3|63311.4|63318.6|63303.7|410
1643142300000|2022-01-25 20:25:00|63321.2|63311.2|63324.6|63314.6|63331.5|63316.3|63321.1|63306.4|376
1643142600000|2022-01-25 20:30:00|63324.4|63314.4|63329.3|63309.3|63330.9|63315.7|63323.4|63307.8|417
1643142900000|2022-01-25 20:35:00|63329.2|63309.2|63326.4|63306.4|63329.5|63313.3|63323.3|63305.4|366
1643143200000|2022-01-25 20:40:00|63326.6|63306.6|63319.4|63309.4|63326.6|63310.3|63319.4|63303.4|381
1643143500000|2022-01-25 20:45:00|63318.9|63308.9|63326.4|63306.4|63327.9|63310.2|63318.9|63303.7|449
1643143800000|2022-01-25 20:50:00|63326.7|63306.7|63328.8|63308.8|63330.4|63314.2|63321.5|63306.6|399
1643144100000|2022-01-25 20:55:00|63328.7|63308.7|63328.7|63308.7|63330.2|63314.3|63322.6|63306.8|542
1643144400000|2022-01-25 21:00:00|63328.3|63308.3|63328.3|63308.3|63330.1|63310.1|63327.6|63307.6|364
1643144700000|2022-01-25 21:05:00|63328.2|63308.2|63326.2|63306.2|63329.1|63309.1|63325.8|63305.8|418
1643145000000|2022-01-25 21:10:00|63326.1|63306.1|63326.7|63306.7|63328.1|63308.1|63323.8|63303.8|390
1643145300000|2022-01-25 21:15:00|63326.9|63306.9|63331.5|63311.5|63335.1|63315.2|63325.2|63306.5|332
1643145600000|2022-01-25 21:20:00|63332.4|63312.4|63327.8|63307.8|63334.8|63319|63325.7|63305.7|401
1643145900000|2022-01-25 21:25:00|63327.7|63307.7|63325.7|63305.7|63328.4|63308.4|63325.3|63305.3|300
1643146200000|2022-01-25 21:30:00|63325.8|63305.8|63327.4|63307.4|63328.2|63308.2|63323.5|63303.5|491
1643146500000|2022-01-25 21:35:00|63327.7|63307.7|63323.7|63303.7|63327.9|63307.9|63322.3|63302.3|576
1643146800000|2022-01-25 21:40:00|63323.6|63303.6|63323|63303|63325.2|63305.2|63321.7|63301.7|308
1643147100000|2022-01-25 21:45:00|63322.3|63302.3|63322.6|63302.6|63323.9|63303.9|63320.3|63300.3|197
1643147400000|2022-01-25 21:50:00|63322.4|63302.4|63320.5|63300.5|63323.9|63303.9|63319.7|63299.7|193
1643147700000|2022-01-25 21:55:00|63319.2|63299.2|63318.9|63298.9|63324.4|63304.4|63315.5|63295.5|324
1643148000000|2022-01-25 22:00:00|63319.1|63299.1|63348.3|63295|63351.8|63304|63318.1|63293.3|47
1643148300000|2022-01-25 22:05:00|63350.4|63292.3|63347.9|63305.6|63351.8|63306.6|63346.6|63292.3|73
1643148600000|2022-01-25 22:10:00|63352.7|63305.4|63346.8|63294.6|63358.8|63305.4|63341.9|63280.2|201
1643148900000|2022-01-25 22:15:00|63346.6|63294.4|63333.8|63298.1|63349.4|63305.3|63333.8|63288.9|191
1643149200000|2022-01-25 22:20:00|63342.4|63297.7|63337.1|63298.5|63350.7|63304.6|63333.8|63278.9|118
1643149500000|2022-01-25 22:25:00|63338.1|63298.2|63338.8|63298.6|63350.7|63304.8|63334.1|63290|123
1643149800000|2022-01-25 22:30:00|63334.1|63298.4|63348|63298.2|63348.2|63302.6|63334.1|63291.4|217
1643150100000|2022-01-25 22:35:00|63338.6|63299.4|63342.2|63300.6|63347.6|63302.6|63336.2|63284.8|185
1643150400000|2022-01-25 22:40:00|63344.4|63300.3|63336.5|63299.2|63344.4|63307.3|63335.3|63287.3|470
1643150700000|2022-01-25 22:45:00|63335.9|63301.3|63341.2|63298.4|63346.1|63306.2|63332.3|63280.5|237
1643151000000|2022-01-25 22:50:00|63344.4|63299.4|63343.1|63299.3|63347.3|63304.9|63334.8|63294.2|150
1643151300000|2022-01-25 22:55:00|63346.7|63298.3|63340.6|63294.9|63346.7|63304.9|63337.2|63288.6|421
1643151600000|2022-01-25 23:00:00|63339.4|63295.1|63322.9|63302.9|63347.6|63305.8|63319.9|63291.3|392
1643151900000|2022-01-25 23:05:00|63323.2|63303.2|63321.2|63301.2|63328|63304.8|63320.2|63296.2|198
1643152200000|2022-01-25 23:10:00|63321.6|63301.6|63323.3|63303.3|63326.5|63306.5|63319.3|63299.3|157
1643152500000|2022-01-25 23:15:00|63323.2|63303.2|63322.1|63302.1|63324.7|63304.7|63318.2|63298.2|186
1643152800000|2022-01-25 23:20:00|63320.6|63300.6|63323.5|63303.5|63323.8|63303.8|63317.8|63297.8|126
1643153100000|2022-01-25 23:25:00|63323.7|63303.7|63326.4|63306.4|63327.3|63307.3|63320.3|63300.3|270
1643153400000|2022-01-25 23:30:00|63324.8|63304.8|63321.9|63301.9|63325.1|63305.1|63318.6|63298.6|158
1643153700000|2022-01-25 23:35:00|63322.4|63302.4|63321.9|63301.9|63324.3|63304.3|63318.5|63298.5|138
1643154000000|2022-01-25 23:40:00|63321.2|63301.2|63322.6|63302.6|63324.6|63304.6|63318.7|63298.7|155
1643154300000|2022-01-25 23:45:00|63322.5|63302.5|63320.6|63300.6|63323.2|63303.2|63318.8|63298.8|98
1643154600000|2022-01-25 23:50:00|63321.2|63301.2|63320.7|63300.7|63322.8|63302.8|63319.5|63299.5|164
1643154900000|2022-01-25 23:55:00|63321|63301|63322.4|63302.4|63323.7|63303.7|63319.4|63299.4|268
1643155200000|2022-01-26 00:00:00|63321.9|63301.9|63325.5|63305.5|63327.7|63307.7|63314.9|63294.9|409
1643155500000|2022-01-26 00:05:00|63325.4|63305.4|63330.9|63310.9|63334|63314|63324.3|63304.3|308
1643155800000|2022-01-26 00:10:00|63331|63311|63320.2|63300.2|63333.8|63313.8|63319.9|63299.9|405
1643156100000|2022-01-26 00:15:00|63320.4|63300.4|63324.9|63304.9|63325.2|63305.2|63319.4|63299.4|255
1643156400000|2022-01-26 00:20:00|63324.8|63304.8|63319.2|63299.2|63325.5|63305.5|63318.1|63298.1|243
1643156700000|2022-01-26 00:25:00|63319.3|63299.3|63328.8|63308.8|63329.2|63309.2|63316.8|63296.8|364
1643157000000|2022-01-26 00:30:00|63328.6|63308.6|63327.3|63307.3|63330.1|63310.1|63324|63304|391
1643157300000|2022-01-26 00:35:00|63327.4|63307.4|63329.2|63309.2|63332.2|63316.6|63322.9|63305.8|419
1643157600000|2022-01-26 00:40:00|63329.1|63309.1|63326|63306|63332.8|63312.8|63322.4|63305.5|540
1643157900000|2022-01-26 00:45:00|63325.9|63305.9|63325.8|63305.8|63326.9|63306.9|63325.1|63305.1|344
1643158200000|2022-01-26 00:50:00|63325.6|63305.6|63332.7|63312.7|63332.8|63312.8|63320.5|63302.8|441
1643158500000|2022-01-26 00:55:00|63332.3|63312.3|63319.4|63299.4|63336|63320.2|63313.5|63298.1|541
1643158800000|2022-01-26 01:00:00|63319.5|63299.5|63313.7|63293.7|63321.4|63305.9|63307.2|63291|597
1643159100000|2022-01-26 01:05:00|63313.4|63293.4|63303|63293|63313.6|63296.9|63299.8|63283.5|567
1643159400000|2022-01-26 01:10:00|63302.9|63292.9|63304.3|63284.3|63307.4|63293|63297.2|63281.7|423
1643159700000|2022-01-26 01:15:00|63304.2|63284.2|63286.3|63276.3|63307.5|63287.5|63286.3|63271.3|591
1643160000000|2022-01-26 01:20:00|63286.5|63276.5|63281.6|63271.6|63290.9|63278.6|63277.1|63262.6|548
1643160300000|2022-01-26 01:25:00|63281.8|63271.8|63274.2|63264.2|63284.2|63274.2|63272|63262|596
1643160600000|2022-01-26 01:30:00|63274.1|63264.1|63271.5|63261.5|63289|63275.2|63270.2|63257.4|732
1643160900000|2022-01-26 01:35:00|63271.4|63261.4|63287.4|63277.4|63288.2|63278.2|63264.6|63254.6|720
1643161200000|2022-01-26 01:40:00|63287.1|63277.1|63293.8|63283.8|63294.8|63284.8|63281.5|63271.5|663
1643161500000|2022-01-26 01:45:00|63294.1|63284.1|63282|63272|63296.8|63284.4|63279|63264.3|642
1643161800000|2022-01-26 01:50:00|63282.1|63272.1|63287.5|63277.5|63293.4|63283.4|63281.8|63271.8|515
1643162100000|2022-01-26 01:55:00|63287.3|63277.3|63298.9|63288.9|63300.3|63289|63286.9|63276.9|815
1643162400000|2022-01-26 02:00:00|63298.8|63288.8|63275.8|63265.8|63298.9|63288.9|63275.2|63265.2|688
1643162700000|2022-01-26 02:05:00|63275.7|63265.7|63275.8|63265.8|63279.1|63268|63269.6|63255.9|556
1643163000000|2022-01-26 02:10:00|63275.6|63265.6|63270.3|63260.3|63279|63269|63270.2|63260.2|499
1643163300000|2022-01-26 02:15:00|63270.4|63260.4|63272.2|63262.2|63277.2|63267.2|63269.4|63259.4|549
1643163600000|2022-01-26 02:20:00|63271.3|63261.3|63278.4|63268.4|63281.1|63271.1|63270.9|63260.9|522
1643163900000|2022-01-26 02:25:00|63278.5|63268.5|63285.7|63275.7|63287.8|63277.8|63275.8|63265.8|494
1643164200000|2022-01-26 02:30:00|63285.5|63275.5|63298.9|63288.9|63301.3|63291.3|63283|63273|603
1643164500000|2022-01-26 02:35:00|63299|63289|63296.3|63286.3|63304.4|63294.4|63293.4|63280|579
1643164800000|2022-01-26 02:40:00|63296.4|63286.4|63295.1|63285.1|63303.5|63293.5|63293.8|63278.8|576
1643165100000|2022-01-26 02:45:00|63295|63285|63294.9|63284.9|63297.5|63286.1|63289.7|63277.3|600
1643165400000|2022-01-26 02:50:00|63295.1|63285.1|63298.4|63288.4|63299|63289|63292.6|63282.6|534
1643165700000|2022-01-26 02:55:00|63298.5|63288.5|63308.5|63298.5|63310.6|63300.6|63298.3|63288.3|603
1643166000000|2022-01-26 03:00:00|63308.8|63298.8|63305.6|63295.6|63308.9|63298.9|63301.7|63291.7|593
1643166300000|2022-01-26 03:05:00|63305.7|63295.7|63301.9|63291.9|63306|63296|63298.4|63288.4|598
1643166600000|2022-01-26 03:10:00|63302.3|63292.3|63305.8|63295.8|63307.3|63297.3|63301.6|63291.6|491
1643166900000|2022-01-26 03:15:00|63305.7|63295.7|63303.6|63293.6|63308.8|63298.8|63301|63285.7|515
1643167200000|2022-01-26 03:20:00|63303.7|63293.7|63302.9|63292.9|63305.3|63295.3|63301.3|63291.3|504
1643167500000|2022-01-26 03:25:00|63302.8|63292.8|63309.8|63299.8|63311.7|63301.7|63298|63288|617
1643167800000|2022-01-26 03:30:00|63309.9|63299.9|63297.6|63287.6|63309.9|63299.9|63297.3|63287.3|590
1643168100000|2022-01-26 03:35:00|63297.7|63287.7|63298.5|63288.5|63299|63289|63294.5|63284.5|502
1643168400000|2022-01-26 03:40:00|63298.1|63288.1|63299.9|63289.9|63301.3|63291.3|63297.7|63287.7|570
1643168700000|2022-01-26 03:45:00|63300|63290|63304.4|63294.4|63305.1|63295.1|63297.2|63287.2|421
1643169000000|2022-01-26 03:50:00|63304.6|63294.6|63298.4|63288.4|63306.6|63296.6|63297.5|63287.5|478
1643169300000|2022-01-26 03:55:00|63298.1|63288.1|63290.5|63280.5|63301.9|63288.4|63289.3|63278.5|399
1643169600000|2022-01-26 04:00:00|63290.4|63280.4|63291.7|63281.7|63292|63282|63287.6|63277.6|466
1643169900000|2022-01-26 04:05:00|63292|63282|63293.1|63283.1|63294.4|63284.4|63290.6|63280.6|371
1643170200000|2022-01-26 04:10:00|63293|63283|63291.7|63281.7|63295.8|63285.8|63290.9|63280.9|336
1643170500000|2022-01-26 04:15:00|63291.9|63281.9|63289|63279|63293.7|63283.7|63288.5|63278.5|302
1643170800000|2022-01-26 04:20:00|63289.1|63279.1|63288.9|63278.9|63289.1|63279.1|63287|63277|282
1643171100000|2022-01-26 04:25:00|63288.6|63278.6|63287.3|63277.3|63288.7|63278.7|63286.7|63276.7|268
1643171400000|2022-01-26 04:30:00|63287.1|63277.1|63287.8|63277.8|63288.9|63278.9|63286|63276|296
1643171700000|2022-01-26 04:35:00|63287.7|63277.7|63286.8|63276.8|63289.2|63279.2|63286|63276|343
1643172000000|2022-01-26 04:40:00|63286.7|63276.7|63287.8|63277.8|63288.9|63278.9|63286|63276|342
1643172300000|2022-01-26 04:45:00|63287.7|63277.7|63286.7|63276.7|63288.4|63278.4|63286.5|63276.5|333
1643172600000|2022-01-26 04:50:00|63286.8|63276.8|63287.9|63277.9|63289.6|63279.6|63286.3|63276.3|294
1643172900000|2022-01-26 04:55:00|63287.8|63277.8|63279.2|63269.2|63288.4|63278.4|63279|63269|325
1643173200000|2022-01-26 05:00:00|63279.3|63269.3|63283.2|63273.2|63292.9|63277.7|63278.5|63268.5|416
1643173500000|2022-01-26 05:05:00|63283.3|63273.3|63280.6|63270.6|63288.3|63273.7|63280.5|63268.2|338
1643173800000|2022-01-26 05:10:00|63280.5|63270.5|63280.3|63270.3|63282.6|63272.6|63277.6|63267.6|368
1643174100000|2022-01-26 05:15:00|63280.4|63270.4|63285.5|63275.5|63290.2|63275.9|63279.1|63269.1|351
1643174400000|2022-01-26 05:20:00|63285.4|63275.4|63291.4|63271.4|63292.2|63277.7|63277.3|63267.3|477
1643174700000|2022-01-26 05:25:00|63290.7|63270.7|63281.8|63271.8|63291.8|63276.2|63281.4|63268.5|382
1643175000000|2022-01-26 05:30:00|63281.7|63271.7|63281.3|63271.3|63282.2|63272.2|63280.1|63270.1|399
1643175300000|2022-01-26 05:35:00|63281.2|63271.2|63272.9|63262.9|63281.6|63271.6|63271.5|63261.5|350
1643175600000|2022-01-26 05:40:00|63273.1|63263.1|63274.2|63264.2|63284|63267.4|63272.7|63259.9|370
1643175900000|2022-01-26 05:45:00|63274.3|63264.3|63271|63261|63274.3|63264.3|63268.9|63258.9|370
1643176200000|2022-01-26 05:50:00|63271.1|63261.1|63269.7|63259.7|63274|63264|63269|63259|408
1643176500000|2022-01-26 05:55:00|63269.9|63259.9|63269.3|63259.3|63272.5|63262.5|63265.4|63255.4|612
1643176800000|2022-01-26 06:00:00|63269.4|63259.4|63267.6|63257.6|63276.5|63266.5|63267.4|63257.4|434
1643177100000|2022-01-26 06:05:00|63267.7|63257.7|63270.1|63260.1|63273.8|63263.8|63265.8|63255.8|443
1643177400000|2022-01-26 06:10:00|63270|63260|63275.8|63265.8|63276.7|63266.7|63269.9|63259.9|425
1643177700000|2022-01-26 06:15:00|63275.7|63265.7|63275.7|63265.7|63278.1|63268.1|63271.6|63261.6|435
1643178000000|2022-01-26 06:20:00|63275.8|63265.8|63275|63265|63277.1|63267.1|63274.1|63264.1|425
1643178300000|2022-01-26 06:25:00|63275.1|63265.1|63274.3|63264.3|63280.2|63270.2|63273.6|63263.6|516
1643178600000|2022-01-26 06:30:00|63274.4|63264.4|63281.8|63271.8|63282.7|63272.7|63273.7|63263.7|484
1643178900000|2022-01-26 06:35:00|63281.7|63271.7|63287.1|63277.1|63290.2|63280.2|63281.6|63271.6|442
1643179200000|2022-01-26 06:40:00|63286.5|63276.5|63283.6|63273.6|63288.5|63278.5|63283.5|63273.5|334
1643179500000|2022-01-26 06:45:00|63283.2|63273.2|63282.9|63272.9|63283.7|63273.7|63280.1|63270.1|435
1643179800000|2022-01-26 06:50:00|63283|63273|63284.6|63274.6|63287.7|63277.7|63279.7|63269.7|427
1643180100000|2022-01-26 06:55:00|63284.7|63274.7|63286.7|63276.7|63291.3|63281.3|63283.4|63273.4|510
1643180400000|2022-01-26 07:00:00|63286.1|63276.1|63276.4|63266.4|63286.2|63276.2|63275.8|63262.5|538
1643180700000|2022-01-26 07:05:00|63276.5|63266.5|63276.2|63266.2|63280.2|63270.2|63274.3|63264.3|469
1643181000000|2022-01-26 07:10:00|63276.1|63266.1|63270.7|63260.7|63278.9|63268.9|63268.8|63258.8|393
1643181300000|2022-01-26 07:15:00|63270.8|63260.8|63273.9|63263.9|63276.7|63266.7|63267.1|63257.1|572
1643181600000|2022-01-26 07:20:00|63274.2|63264.2|63274.3|63264.3|63278|63268|63272.3|63262.3|412
1643181900000|2022-01-26 07:25:00|63273.8|63263.8|63268.1|63258.1|63274.7|63264.7|63262.1|63252.1|458
1643182200000|2022-01-26 07:30:00|63267.8|63257.8|63264.4|63254.4|63269.7|63259.7|63256.2|63246.2|477
1643182500000|2022-01-26 07:35:00|63265|63255|63268.5|63258.5|63268.5|63258.5|63260.7|63250.7|343
1643182800000|2022-01-26 07:40:00|63268.4|63258.4|63267.5|63257.5|63272.6|63262.6|63266.8|63256.8|369
1643183100000|2022-01-26 07:45:00|63267.4|63257.4|63268.8|63258.8|63273.4|63263.4|63266.2|63256.2|418
1643183400000|2022-01-26 07:50:00|63268.7|63258.7|63274.1|63264.1|63281.3|63271.3|63266.9|63256.9|531
1643183700000|2022-01-26 07:55:00|63274.2|63264.2|63287.8|63277.8|63288.1|63278.1|63268.5|63258.5|642
1643184000000|2022-01-26 08:00:00|63287.7|63277.7|63277.9|63267.9|63288.3|63278.3|63273.5|63263.5|579
1643184300000|2022-01-26 08:05:00|63278.1|63268.1|63277.8|63267.8|63282.2|63272.2|63273.5|63263.5|490
1643184600000|2022-01-26 08:10:00|63277.7|63267.7|63280.2|63270.2|63286.3|63276.3|63277.1|63267.1|506
1643184900000|2022-01-26 08:15:00|63280.3|63270.3|63275.8|63265.8|63281.6|63271.6|63272.8|63262.8|535
1643185200000|2022-01-26 08:20:00|63276.1|63266.1|63283.7|63273.7|63283.7|63273.7|63273.6|63259.8|565
1643185500000|2022-01-26 08:25:00|63283.2|63273.2|63277.4|63267.4|63287.7|63277.7|63276.1|63263.2|624
1643185800000|2022-01-26 08:30:00|63277.7|63267.7|63265.4|63255.4|63281.1|63268.9|63263.1|63253.1|500
1643186100000|2022-01-26 08:35:00|63265.1|63255.1|63261.8|63251.8|63266|63256|63255.5|63245.5|469
1643186400000|2022-01-26 08:40:00|63261.6|63251.6|63268.3|63258.3|63268.7|63258.7|63260.4|63246.2|357
1643186700000|2022-01-26 08:45:00|63268.4|63258.4|63275.5|63265.5|63278|63268|63266.9|63256.9|416
1643187000000|2022-01-26 08:50:00|63275.6|63265.6|63274.8|63264.8|63278|63268|63268.7|63258.7|359
1643187300000|2022-01-26 08:55:00|63274.6|63264.6|63277.4|63267.4|63278.9|63268.9|63268.6|63258.6|468
1643187600000|2022-01-26 09:00:00|63277.6|63267.6|63278.6|63268.6|63280.4|63270.4|63272.9|63262.9|537
1643187900000|2022-01-26 09:05:00|63278.7|63268.7|63276.6|63266.6|63282|63272|63276.6|63266.6|454
1643188200000|2022-01-26 09:10:00|63276.4|63266.4|63272.2|63262.2|63276.7|63266.7|63267.8|63257.8|431
1643188500000|2022-01-26 09:15:00|63272|63262|63270.2|63260.2|63274.2|63264.2|63269.5|63259.5|366
1643188800000|2022-01-26 09:20:00|63270.3|63260.3|63270|63260|63274.2|63264.2|63269.6|63259.6|379
1643189100000|2022-01-26 09:25:00|63270.1|63260.1|63273.8|63263.8|63276.3|63266.3|63269.3|63259.3|323
1643189400000|2022-01-26 09:30:00|63273.7|63263.7|63271.8|63261.8|63275.3|63265.3|63270.3|63260.3|325
1643189700000|2022-01-26 09:35:00|63271.7|63261.7|63265.6|63255.6|63271.7|63261.7|63262.6|63252.6|506
1643190000000|2022-01-26 09:40:00|63265.4|63255.4|63257.3|63247.3|63266.6|63256.6|63256.3|63246.3|456
1643190300000|2022-01-26 09:45:00|63257.2|63247.2|63251.4|63241.4|63257.8|63247.8|63242.1|63229.4|544
1643190600000|2022-01-26 09:50:00|63251.3|63241.3|63255.5|63245.5|63256.4|63246.4|63251.3|63241.3|437
1643190900000|2022-01-26 09:55:00|63255.7|63245.7|63248.6|63238.6|63255.7|63245.7|63242|63232|588
1643191200000|2022-01-26 10:00:00|63248.5|63238.5|63263.7|63253.7|63269.2|63256|63248|63238|537
1643191500000|2022-01-26 10:05:00|63263.8|63253.8|63260.5|63250.5|63264.6|63254.6|63256.8|63246.8|465
1643191800000|2022-01-26 10:10:00|63260.3|63250.3|63248.2|63238.2|63269.4|63255.1|63245.4|63231.1|444
1643192100000|2022-01-26 10:15:00|63248.3|63238.3|63255.1|63245.1|63259.8|63247.1|63247.7|63237.7|366
1643192400000|2022-01-26 10:20:00|63255.2|63245.2|63247.9|63237.9|63255.2|63245.2|63246.6|63233.2|337
1643192700000|2022-01-26 10:25:00|63247.7|63237.7|63249.6|63239.6|63253.8|63241.3|63245.2|63233.3|444
1643193000000|2022-01-26 10:30:00|63249.7|63239.7|63250.7|63240.7|63255.1|63245.1|63248.7|63238.7|421
1643193300000|2022-01-26 10:35:00|63250.5|63240.5|63253|63243|63253.9|63243.9|63250.3|63240.3|369
1643193600000|2022-01-26 10:40:00|63252.9|63242.9|63252.7|63242.7|63253.8|63243.8|63250.5|63240.5|375
1643193900000|2022-01-26 10:45:00|63252.6|63242.6|63266.2|63256.2|63266.4|63256.4|63251.5|63241.5|488
1643194200000|2022-01-26 10:50:00|63266.3|63256.3|63264.1|63254.1|63266.4|63256.4|63260.7|63250.7|420
1643194500000|2022-01-26 10:55:00|63264.2|63254.2|63270.5|63260.5|63282|63267.5|63263.8|63252.4|520
1643194800000|2022-01-26 11:00:00|63270.6|63260.6|63271.9|63261.9|63272.3|63262.3|63267.1|63257.1|449
1643195100000|2022-01-26 11:05:00|63271.8|63261.8|63276.6|63266.6|63279|63269|63271.3|63261.3|359
1643195400000|2022-01-26 11:10:00|63276.5|63266.5|63270.2|63260.2|63276.7|63266.7|63268.8|63258.8|350
1643195700000|2022-01-26 11:15:00|63270.1|63260.1|63270.6|63260.6|63280.3|63265|63269.2|63259.2|384
1643196000000|2022-01-26 11:20:00|63270.5|63260.5|63274.4|63264.4|63276.1|63266.1|63270.4|63260.4|375
1643196300000|2022-01-26 11:25:00|63274.2|63264.2|63282.4|63272.4|63287.6|63273.1|63274.2|63261.9|378
1643196600000|2022-01-26 11:30:00|63282.5|63272.5|63281.5|63271.5|63286|63272.8|63279.8|63265.6|364
1643196900000|2022-01-26 11:35:00|63281.9|63271.9|63279.3|63269.3|63281.9|63271.9|63278.9|63268.9|294
1643197200000|2022-01-26 11:40:00|63279.2|63269.2|63281.4|63271.4|63284.8|63271.8|63276.8|63261.6|474
1643197500000|2022-01-26 11:45:00|63281.5|63271.5|63283.9|63273.9|63285.6|63275.6|63281.3|63271.3|314
1643197800000|2022-01-26 11:50:00|63284.1|63274.1|63288.4|63278.4|63291.6|63281.6|63283.8|63273.8|499
1643198100000|2022-01-26 11:55:00|63288.1|63278.1|63292.2|63272.2|63293|63281.5|63286.3|63272.2|369
1643198400000|2022-01-26 12:00:00|63292.4|63272.4|63291.1|63281.1|63292.4|63281.4|63284.9|63270|444
1643198700000|2022-01-26 12:05:00|63290.9|63280.9|63286.2|63276.2|63292.1|63282.1|63285.7|63275.7|397
1643199000000|2022-01-26 12:10:00|63286.4|63276.4|63288.5|63278.5|63289.3|63279.3|63285.8|63275.8|436
1643199300000|2022-01-26 12:15:00|63288.6|63278.6|63284.7|63274.7|63289.7|63279.7|63283.6|63273.6|417
1643199600000|2022-01-26 12:20:00|63284.6|63274.6|63287.5|63277.5|63288.4|63278.4|63281.8|63271.8|467
1643199900000|2022-01-26 12:25:00|63287.6|63277.6|63278.9|63268.9|63289.6|63277.9|63278.4|63268.4|370
1643200200000|2022-01-26 12:30:00|63278.8|63268.8|63279.1|63269.1|63287.5|63273.1|63277|63262.2|427
1643200500000|2022-01-26 12:35:00|63279.3|63269.3|63277.8|63267.8|63283.7|63273.1|63277.1|63263.7|461
1643200800000|2022-01-26 12:40:00|63277.7|63267.7|63279.1|63269.1|63283.1|63273.1|63276.8|63266.8|394
1643201100000|2022-01-26 12:45:00|63278.9|63268.9|63278.4|63268.4|63280.5|63270.5|63275.5|63265.5|326
1643201400000|2022-01-26 12:50:00|63278.3|63268.3|63276.9|63266.9|63279.4|63269.4|63275.7|63265.7|333
1643201700000|2022-01-26 12:55:00|63277|63267|63278.8|63268.8|63278.9|63268.9|63273.2|63263.2|379
1643202000000|2022-01-26 13:00:00|63278.4|63268.4|63257.1|63247.1|63283.6|63269|63256.8|63246.8|891
1643202300000|2022-01-26 13:05:00|63256.7|63246.7|63258.4|63248.4|63265.4|63255.4|63254.5|63244.5|636
1643202600000|2022-01-26 13:10:00|63258.8|63248.8|63259|63249|63259.5|63249.5|63249|63239|608
1643202900000|2022-01-26 13:15:00|63259.1|63249.1|63251.6|63241.6|63262|63252|63248|63238|661
1643203200000|2022-01-26 13:20:00|63251.4|63241.4|63253.1|63243.1|63254.8|63244.8|63245|63235|581
1643203500000|2022-01-26 13:25:00|63252.9|63242.9|63260.3|63240.3|63261.9|63247|63248.3|63238.3|609
1643203800000|2022-01-26 13:30:00|63260.6|63240.6|63253.6|63243.6|63260.6|63246|63247.8|63237.8|508
1643204100000|2022-01-26 13:35:00|63253.5|63243.5|63257.5|63247.5|63266.2|63251|63248.9|63238.9|536
1643204400000|2022-01-26 13:40:00|63257.6|63247.6|63260|63250|63265.5|63254.7|63256.1|63245.5|572
1643204700000|2022-01-26 13:45:00|63259.8|63249.8|63258.5|63248.5|63260.8|63250.8|63256.6|63246.6|566
1643205000000|2022-01-26 13:50:00|63258.4|63248.4|63265|63255|63269|63259|63258.2|63248.2|496
1643205300000|2022-01-26 13:55:00|63265.1|63255.1|63261|63251|63270.3|63260.3|63259.8|63249.8|674
1643205600000|2022-01-26 14:00:00|63261.2|63251.2|63272.9|63262.9|63275.2|63265.2|63260.6|63250.6|588
1643205900000|2022-01-26 14:05:00|63272.8|63262.8|63271|63261|63280.1|63270.1|63270.4|63260.4|474
1643206200000|2022-01-26 14:10:00|63271.1|63261.1|63264.5|63254.5|63271.7|63261.7|63262.2|63250|464
1643206500000|2022-01-26 14:15:00|63264.6|63254.6|63273.3|63263.3|63278.7|63268.7|63263.8|63253.8|554
1643206800000|2022-01-26 14:20:00|63273.2|63263.2|63277|63267|63277.4|63267.4|63265.8|63255.8|538
1643207100000|2022-01-26 14:25:00|63276.9|63266.9|63254.7|63244.7|63276.9|63266.9|63254.7|63243|672
1643207400000|2022-01-26 14:30:00|63254.8|63244.8|63264.1|63254.1|63265.7|63254.2|63250.4|63240.4|633
1643207700000|2022-01-26 14:35:00|63263.6|63253.6|63264.7|63254.7|63266.8|63256.8|63255.1|63245.1|652
1643208000000|2022-01-26 14:40:00|63264.6|63254.6|63261.5|63251.5|63269.1|63257|63256.7|63246.5|817
1643208300000|2022-01-26 14:45:00|63261.6|63251.6|63249.6|63239.6|63261.8|63251.8|63244.7|63234.7|681
1643208600000|2022-01-26 14:50:00|63249.8|63239.8|63248.1|63238.1|63251.1|63241.1|63244.4|63234.4|654
1643208900000|2022-01-26 14:55:00|63248.3|63238.3|63252.6|63232.6|63256.8|63244|63244.1|63232.6|634
1643209200000|2022-01-26 15:00:00|63252.3|63232.3|63252.4|63242.4|63260.1|63249.6|63250.7|63230.9|821
1643209500000|2022-01-26 15:05:00|63252.8|63242.8|63257.9|63247.9|63259.6|63249.6|63252.8|63242.8|670
1643209800000|2022-01-26 15:10:00|63258|63248|63262.7|63252.7|63262.7|63252.7|63256.4|63246.4|548
1643210100000|2022-01-26 15:15:00|63262.5|63252.5|63252.2|63242.2|63263.8|63253.8|63248.2|63238.2|634
1643210400000|2022-01-26 15:20:00|63252.6|63242.6|63258.4|63248.4|63258.7|63248.7|63251.3|63238.3|661
1643210700000|2022-01-26 15:25:00|63258.6|63248.6|63257.3|63247.3|63263.7|63253.7|63254.3|63244.3|686
1643211000000|2022-01-26 15:30:00|63257.4|63247.4|63251.4|63241.4|63257.4|63247.4|63247.3|63237.3|663
1643211300000|2022-01-26 15:35:00|63251|63241|63257.6|63247.6|63258.1|63248.1|63249.5|63239.5|656
1643211600000|2022-01-26 15:40:00|63257.5|63247.5|63256.6|63246.6|63259.8|63249.8|63250.2|63240.2|607
1643211900000|2022-01-26 15:45:00|63256.7|63246.7|63258.7|63248.7|63261.1|63251.1|63255.1|63245.1|552
1643212200000|2022-01-26 15:50:00|63258.8|63248.8|63265.9|63255.9|63269.3|63259.3|63257.9|63247.9|590
1643212500000|2022-01-26 15:55:00|63266|63256|63276.8|63266.8|63277.1|63267.1|63265.3|63255.3|613
1643212800000|2022-01-26 16:00:00|63276.7|63266.7|63284.2|63274.2|63288.1|63278.1|63273|63263|720
1643213100000|2022-01-26 16:05:00|63284.1|63274.1|63283.1|63273.1|63288.5|63278.5|63281.6|63271.6|619
1643213400000|2022-01-26 16:10:00|63283|63273|63279.6|63269.6|63289.1|63274.3|63279.2|63269.1|583
1643213700000|2022-01-26 16:15:00|63279.5|63269.5|63284.9|63274.9|63286.9|63276.9|63279.4|63269.4|456
1643214000000|2022-01-26 16:20:00|63284.8|63274.8|63282.9|63272.9|63285.6|63275.6|63278|63268|481
1643214300000|2022-01-26 16:25:00|63283|63273|63284.3|63274.3|63290.3|63275.6|63281.1|63270.2|450
1643214600000|2022-01-26 16:30:00|63284.4|63274.4|63284.5|63274.5|63286.6|63276.6|63281.4|63271.4|492
1643214900000|2022-01-26 16:35:00|63284.6|63274.6|63281.5|63271.5|63284.9|63274.9|63281|63271|565
1643215200000|2022-01-26 16:40:00|63281.9|63271.9|63283.5|63273.5|63284.4|63274.4|63280.6|63270.6|419
1643215500000|2022-01-26 16:45:00|63283.4|63273.4|63281.1|63271.1|63284|63274|63280.6|63270.6|354
1643215800000|2022-01-26 16:50:00|63281.3|63271.3|63281.5|63271.5|63284|63274|63280.5|63270.5|503
1643216100000|2022-01-26 16:55:00|63281.4|63271.4|63281.8|63271.8|63283|63273|63280.8|63270.8|375
1643216400000|2022-01-26 17:00:00|63281.6|63271.6|63280.1|63270.1|63282.6|63272.6|63279.6|63269.6|356
1643216700000|2022-01-26 17:05:00|63280|63270|63283.3|63273.3|63284.4|63274.4|63280|63270|399
1643217000000|2022-01-26 17:10:00|63283.4|63273.4|63284.5|63274.5|63289.7|63278.4|63282.4|63269.6|453
1643217300000|2022-01-26 17:15:00|63284.1|63274.1|63287.4|63277.4|63288.6|63278.6|63283|63273|441
1643217600000|2022-01-26 17:20:00|63287.3|63277.3|63292.4|63282.4|63294.4|63284.4|63286.2|63276.2|435
1643217900000|2022-01-26 17:25:00|63292.3|63282.3|63291.6|63281.6|63293|63283|63291.3|63281.3|297
1643218200000|2022-01-26 17:30:00|63291.7|63281.7|63279.1|63269.1|63291.7|63281.7|63278.6|63264.8|386
1643218500000|2022-01-26 17:35:00|63279.3|63269.3|63276.7|63266.7|63280.8|63270.8|63276.6|63266.6|305
1643218800000|2022-01-26 17:40:00|63276.8|63266.8|63273.3|63263.3|63278.4|63266.8|63272.9|63257.5|318
1643219100000|2022-01-26 17:45:00|63273.6|63263.6|63270.3|63260.3|63280.6|63265.7|63270.1|63260.1|311
1643219400000|2022-01-26 17:50:00|63270.4|63260.4|63271.9|63261.9|63274.7|63264.7|63270.3|63260.3|295
1643219700000|2022-01-26 17:55:00|63271.8|63261.8|63271.1|63261.1|63272.1|63262.1|63266.1|63256.1|347
1643220000000|2022-01-26 18:00:00|63271|63261|63275.3|63265.3|63279.4|63266.4|63271|63259.3|419
1643220300000|2022-01-26 18:05:00|63275.5|63265.5|63272.1|63252.1|63278|63265.6|63267|63252|370
1643220600000|2022-01-26 18:10:00|63272.2|63252.2|63268.5|63258.5|63272.7|63258.7|63266.9|63252.1|333
1643220900000|2022-01-26 18:15:00|63268.6|63258.6|63268.5|63258.5|63274.7|63260.8|63267.9|63254.4|365
1643221200000|2022-01-26 18:20:00|63268.6|63258.6|63268|63258|63276.9|63262.8|63267.7|63253.4|530
1643221500000|2022-01-26 18:25:00|63272.6|63252.6|63268.7|63258.7|63273.9|63258.9|63265.1|63250.6|452
1643221800000|2022-01-26 18:30:00|63268.8|63258.8|63270.4|63260.4|63273.8|63261|63266.7|63252.9|331
1643222100000|2022-01-26 18:35:00|63270.5|63260.5|63271.7|63261.7|63276|63262.3|63269|63254.5|318
1643222400000|2022-01-26 18:40:00|63271.5|63261.5|63271.1|63261.1|63276.6|63261.9|63269|63253.8|223
1643222700000|2022-01-26 18:45:00|63271.2|63261.2|63276.6|63266.6|63284.1|63269.3|63270.9|63260.9|366
1643223000000|2022-01-26 18:50:00|63276.5|63266.5|63280.1|63260.1|63285.7|63270.4|63271.5|63256.6|340
1643223300000|2022-01-26 18:55:00|63280|63260|63287.9|63255.9|63292.8|63272.8|63274.9|63255.9|507
1643223600000|2022-01-26 19:00:00|63283.9|63258.4|63283.8|63263.8|63291.9|63271.9|63249.5|63229.5|740
1643223900000|2022-01-26 19:05:00|63283.5|63263.5|63276.9|63256.9|63293|63273|63265.2|63245.2|722
1643224200000|2022-01-26 19:10:00|63276.4|63256.4|63276.4|63256.4|63282.9|63262.9|63262.4|63245.5|770
1643224500000|2022-01-26 19:15:00|63276.6|63256.6|63280|63260|63287.9|63271.4|63270.9|63250.9|687
1643224800000|2022-01-26 19:20:00|63280.2|63260.2|63279|63259|63284.8|63269.2|63276.9|63258.3|493
1643225100000|2022-01-26 19:25:00|63278.9|63258.9|63272|63252|63280|63260|63265|63245|538
1643225400000|2022-01-26 19:30:00|63272.2|63252.2|63293.1|63273.1|63293.3|63277.9|63271.5|63251.5|803
1643225700000|2022-01-26 19:35:00|63292.9|63272.9|63292.1|63272.1|63305|63291.7|63273.9|63258.7|921
1643226000000|2022-01-26 19:40:00|63291.1|63271.1|63323.3|63303.3|63323.8|63308.4|63289.8|63269.8|1048
1643226300000|2022-01-26 19:45:00|63323.4|63303.4|63336.5|63316.5|63339.2|63322.2|63323|63303|859
1643226600000|2022-01-26 19:50:00|63336.2|63316.2|63326.4|63306.4|63337.1|63318.6|63292.9|63272.9|920
1643226900000|2022-01-26 19:55:00|63326.3|63306.3|63338.5|63318.5|63346|63328.8|63321.1|63306.1|827
1643227200000|2022-01-26 20:00:00|63334.6|63324.6|63342.1|63322.1|63353.6|63334.3|63334.6|63319.6|890
1643227500000|2022-01-26 20:05:00|63341.8|63321.8|63355.8|63335.8|63356|63339.6|63328.4|63308.4|892
1643227800000|2022-01-26 20:10:00|63355.7|63335.7|63356.8|63336.8|63358.8|63342.4|63346.6|63326.6|783
1643228100000|2022-01-26 20:15:00|63357.1|63337.1|63384.7|63364.7|63389.2|63369.2|63357.1|63337.1|800
1643228400000|2022-01-26 20:20:00|63383.4|63363.4|63357.1|63337.1|63386.3|63366.3|63354.5|63334.5|767
1643228700000|2022-01-26 20:25:00|63357.2|63337.2|63351|63331|63365.4|63345.4|63348.3|63328.3|685
1643229000000|2022-01-26 20:30:00|63350.6|63330.6|63353.5|63333.5|63354.6|63334.6|63334.2|63314.2|570
1643229300000|2022-01-26 20:35:00|63353.7|63333.7|63371.4|63351.4|63371.6|63351.6|63344.4|63324.4|758
1643229600000|2022-01-26 20:40:00|63370.9|63350.9|63363.5|63343.5|63371.6|63351.6|63355.2|63335.2|739
1643229900000|2022-01-26 20:45:00|63363.3|63343.3|63354.3|63334.3|63367.8|63347.8|63353.8|63333.8|648
1643230200000|2022-01-26 20:50:00|63354.1|63334.1|63350.5|63330.5|63355.6|63335.6|63348.2|63328.2|548
1643230500000|2022-01-26 20:55:00|63350.6|63330.6|63375.4|63355.4|63375.5|63355.5|63345.2|63325.2|649
1643230800000|2022-01-26 21:00:00|63375.8|63355.8|63385.1|63365.1|63385.2|63365.2|63374.3|63354.3|458
1643231100000|2022-01-26 21:05:00|63384.8|63364.8|63386.6|63366.6|63391.8|63371.8|63383.5|63363.5|456
1643231400000|2022-01-26 21:10:00|63386.8|63366.8|63386.9|63366.9|63390.4|63370.4|63385.2|63365.2|399
1643231700000|2022-01-26 21:15:00|63386.5|63366.5|63392.5|63372.5|63393|63373|63386.5|63366.5|328
1643232000000|2022-01-26 21:20:00|63392.4|63372.4|63380.7|63360.7|63392.9|63372.9|63374.9|63354.9|410
1643232300000|2022-01-26 21:25:00|63380.9|63360.9|63368.3|63348.3|63381|63361|63363.5|63343.5|411
1643232600000|2022-01-26 21:30:00|63367.6|63347.6|63370.9|63350.9|63373|63353|63367.6|63347.6|337
1643232900000|2022-01-26 21:35:00|63370.7|63350.7|63370.3|63350.3|63372|63352|63369.9|63349.9|270
1643233200000|2022-01-26 21:40:00|63370.5|63350.5|63372.3|63352.3|63374.9|63354.9|63369.8|63349.8|228
1643233500000|2022-01-26 21:45:00|63372.4|63352.4|63368.5|63348.5|63373.4|63353.4|63358.4|63338.4|333
1643233800000|2022-01-26 21:50:00|63369|63349|63361|63341|63371.7|63351.7|63358.4|63338.4|309
1643234100000|2022-01-26 21:55:00|63361.7|63341.7|63365.8|63330.2|63369.9|63344.8|63356.7|63330.1|289
1643234400000|2022-01-26 22:00:00|63367.9|63329.7|63405.3|63368.4|63405.3|63379.7|63367.4|63328.8|95
1643234700000|2022-01-26 22:05:00|63406.4|63372.8|63398.4|63378.4|63413.6|63384.1|63391.9|63356.4|203
1643235000000|2022-01-26 22:10:00|63396.9|63376.9|63399.4|63379.4|63401.6|63381.6|63395.5|63375.5|180
1643235300000|2022-01-26 22:15:00|63399.6|63379.6|63397.1|63377.1|63401.6|63381.6|63394.9|63374.9|189
1643235600000|2022-01-26 22:20:00|63397|63377|63397|63377|63398.5|63378.5|63393.3|63373.3|151
1643235900000|2022-01-26 22:25:00|63397.3|63377.3|63393.8|63373.8|63398.4|63378.4|63391.1|63359.6|206
1643236200000|2022-01-26 22:30:00|63394.3|63374.3|63396.3|63376.3|63396.3|63376.3|63392.7|63372.7|128
1643236500000|2022-01-26 22:35:00|63395.6|63375.6|63390.6|63370.6|63398.9|63376.2|63388.5|63366.8|128
1643236800000|2022-01-26 22:40:00|63390.5|63370.5|63390.2|63370.2|63392.5|63372.5|63389.9|63369.9|116
1643237100000|2022-01-26 22:45:00|63390.5|63370.5|63392.6|63372.6|63393.4|63373.4|63389.7|63369.7|210
1643237400000|2022-01-26 22:50:00|63392.5|63372.5|63392.7|63372.7|63393.9|63373.9|63387.2|63367.2|127
1643237700000|2022-01-26 22:55:00|63393.1|63373.1|63392.3|63372.3|63394.3|63374.3|63387.2|63367.2|229
1643238000000|2022-01-26 23:00:00|63392.1|63372.1|63395.1|63375.1|63396.5|63376.5|63391.1|63371.1|300
1643238300000|2022-01-26 23:05:00|63394|63374|63392.8|63372.8|63396.2|63376.2|63392.1|63372.1|150
1643238600000|2022-01-26 23:10:00|63392.5|63372.5|63395.1|63375.1|63397.6|63377.6|63390.3|63370.3|248
1643238900000|2022-01-26 23:15:00|63395.2|63375.2|63405.2|63385.2|63405.7|63385.7|63390.8|63370.8|358
1643239200000|2022-01-26 23:20:00|63404.7|63384.7|63399.2|63379.2|63406.5|63386.5|63392|63372|372
1643239500000|2022-01-26 23:25:00|63399.3|63379.3|63397.4|63377.4|63399.6|63379.6|63394.2|63374.2|267
1643239800000|2022-01-26 23:30:00|63396.5|63376.5|63391.6|63371.6|63398.4|63378.4|63391.6|63371.6|230
1643240100000|2022-01-26 23:35:00|63391.5|63371.5|63389.4|63369.4|63393.6|63373.6|63379.7|63359.7|275
1643240400000|2022-01-26 23:40:00|63389.6|63369.6|63388.6|63368.6|63390.2|63370.2|63384.8|63364.8|182
1643240700000|2022-01-26 23:45:00|63388.9|63368.9|63400.9|63380.9|63402.7|63382.7|63386.4|63366.4|357
1643241000000|2022-01-26 23:50:00|63400.8|63380.8|63393|63373|63401.4|63381.4|63391.1|63371.1|297
1643241300000|2022-01-26 23:55:00|63393.2|63373.2|63376.2|63356.2|63394.3|63374.3|63365.4|63339.5|458
1643241600000|2022-01-27 00:00:00|63375.6|63355.6|63377.4|63357.4|63379.8|63359.8|63374|63354|406
1643241900000|2022-01-27 00:05:00|63378.3|63358.3|63389.6|63369.6|63391.1|63374.2|63377.2|63357.2|344
1643242200000|2022-01-27 00:10:00|63389.4|63369.4|63410.1|63390.1|63414.4|63394.4|63386.1|63367.8|551
1643242500000|2022-01-27 00:15:00|63409.9|63389.9|63422.3|63402.3|63424.5|63404.5|63406.9|63389.6|605
1643242800000|2022-01-27 00:20:00|63422.6|63402.6|63410.5|63390.5|63424.4|63404.4|63410|63390|523
1643243100000|2022-01-27 00:25:00|63410.4|63390.4|63395.3|63375.3|63411.9|63396.8|63390.4|63370.4|573
1643243400000|2022-01-27 00:30:00|63395.7|63375.7|63411|63391|63416.5|63396.8|63395.2|63375.2|571
1643243700000|2022-01-27 00:35:00|63411.1|63391.1|63412.5|63392.5|63416.4|63401.4|63405.3|63389.7|442
1643244000000|2022-01-27 00:40:00|63412.8|63392.8|63409.5|63389.5|63414.8|63398.7|63404.9|63388.1|296
1643244300000|2022-01-27 00:45:00|63409.6|63389.6|63413.2|63393.2|63418.2|63402.7|63403.1|63387.1|409
1643244600000|2022-01-27 00:50:00|63413.4|63393.4|63412.6|63402.6|63422.3|63406.5|63406.7|63391.8|593
1643244900000|2022-01-27 00:55:00|63412.5|63402.5|63425|63405|63432.6|63416.6|63411.7|63397.5|608
1643245200000|2022-01-27 01:00:00|63425.1|63405.1|63422|63402|63427|63410.1|63413.6|63399|593
1643245500000|2022-01-27 01:05:00|63421.9|63401.9|63426.5|63416.5|63438.4|63423.4|63416.1|63400.8|646
1643245800000|2022-01-27 01:10:00|63426.8|63416.8|63431.1|63411.1|63434.9|63419|63420.9|63406.4|681
1643246100000|2022-01-27 01:15:00|63431.2|63411.2|63444|63424|63447.2|63431.5|63423.3|63407.2|699
1643246400000|2022-01-27 01:20:00|63444.3|63424.3|63474.8|63454.8|63479.8|63463.7|63434.3|63419.5|783
1643246700000|2022-01-27 01:25:00|63474.2|63454.2|63455.8|63435.8|63476.7|63461.4|63445.9|63430.5|744
1643247000000|2022-01-27 01:30:00|63456.4|63436.4|63442.1|63422.1|63458.4|63443.5|63423|63403|821
1643247300000|2022-01-27 01:35:00|63441.4|63421.4|63447.8|63427.8|63448.2|63433.1|63428.5|63412.4|793
1643247600000|2022-01-27 01:40:00|63448|63428|63466.2|63446.2|63467.4|63447.4|63439.7|63423.4|813
1643247900000|2022-01-27 01:45:00|63466.3|63446.3|63460.4|63440.4|63469.7|63454.6|63449.9|63437.8|781
1643248200000|2022-01-27 01:50:00|63460|63440|63450.4|63440.4|63461|63446.2|63444.5|63429.1|670
1643248500000|2022-01-27 01:55:00|63450.3|63440.3|63459.5|63449.5|63464.8|63454.8|63449|63438.2|719
1643248800000|2022-01-27 02:00:00|63459.9|63449.9|63517.4|63497.4|63538|63518|63456.9|63446.9|866
1643249100000|2022-01-27 02:05:00|63516.8|63496.8|63512.6|63492.6|63523.1|63508.2|63499.5|63480.2|856
1643249400000|2022-01-27 02:10:00|63513.2|63493.2|63489.9|63479.9|63513.4|63498.5|63484.2|63470.1|827
1643249700000|2022-01-27 02:15:00|63490.1|63480.1|63498|63488|63499.2|63489.2|63481.4|63471.4|701
1643250000000|2022-01-27 02:20:00|63498.1|63488.1|63497.8|63477.8|63510.6|63497.9|63481.7|63467.9|669
1643250300000|2022-01-27 02:25:00|63497.7|63477.7|63502.1|63492.1|63504.6|63494.5|63484|63474|674
1643250600000|2022-01-27 02:30:00|63502.7|63492.7|63498.3|63488.3|63509|63495.1|63495.7|63481.5|712
1643250900000|2022-01-27 02:35:00|63498.5|63488.5|63507.3|63497.3|63525.2|63508.8|63498|63486.3|730
1643251200000|2022-01-27 02:40:00|63507.2|63497.2|63513.4|63503.4|63518.5|63508.5|63504.1|63494.1|741
1643251500000|2022-01-27 02:45:00|63513.2|63503.2|63515.4|63505.4|63516.4|63506.4|63506.1|63496.1|619
1643251800000|2022-01-27 02:50:00|63515.3|63505.3|63529.1|63519.1|63532.2|63520.7|63514.8|63499.7|698
1643252100000|2022-01-27 02:55:00|63529.3|63519.3|63554.7|63544.7|63567.9|63551.8|63528.1|63518.1|859
1643252400000|2022-01-27 03:00:00|63554.9|63544.9|63558.9|63548.9|63561.1|63551.1|63544|63528|671
1643252700000|2022-01-27 03:05:00|63559.1|63549.1|63548.9|63538.9|63561.9|63549.1|63547.7|63537.7|576
1643253000000|2022-01-27 03:10:00|63548.5|63538.5|63541.6|63531.6|63554|63540.4|63540.1|63530.1|613
1643253300000|2022-01-27 03:15:00|63541.7|63531.7|63542|63522|63551.6|63538|63537.4|63522|579
1643253600000|2022-01-27 03:20:00|63542.1|63522.1|63532.8|63522.8|63543|63527.7|63525.4|63512.8|627
1643253900000|2022-01-27 03:25:00|63532.9|63522.9|63527.5|63517.5|63546.6|63531.2|63524.5|63513.7|707
1643254200000|2022-01-27 03:30:00|63530.6|63520.6|63526.1|63516.1|63540.3|63525.8|63523.5|63513.5|642
1643254500000|2022-01-27 03:35:00|63526.3|63516.3|63521.6|63511.6|63528.6|63516.3|63518.1|63505.2|611
1643254800000|2022-01-27 03:40:00|63521.2|63511.2|63520.8|63510.8|63534|63517.4|63519.2|63505.4|650
1643255100000|2022-01-27 03:45:00|63520.6|63510.6|63532.3|63522.3|63536.6|63522.6|63519.8|63509.8|602
1643255400000|2022-01-27 03:50:00|63532.2|63522.2|63521.2|63511.2|63532.6|63522.6|63519.8|63509.8|648
1643255700000|2022-01-27 03:55:00|63521.3|63511.3|63526.4|63516.4|63533.1|63518|63520.8|63509.5|610
1643256000000|2022-01-27 04:00:00|63527.7|63517.7|63531.3|63521.3|63536.4|63523.8|63527.6|63512.5|481
1643256300000|2022-01-27 04:05:00|63531.2|63521.2|63530.7|63520.7|63535.1|63522.8|63528.5|63514.9|455
1643256600000|2022-01-27 04:10:00|63530.5|63520.5|63528.5|63518.5|63531.5|63521.5|63528.1|63518.1|388
1643256900000|2022-01-27 04:15:00|63528.6|63518.6|63530.2|63520.2|63533.7|63523.7|63528.6|63518.6|431
1643257200000|2022-01-27 04:20:00|63530.6|63520.6|63532.3|63522.3|63533.8|63523.8|63530|63520|387
1643257500000|2022-01-27 04:25:00|63532.4|63522.4|63526.2|63516.2|63534.7|63522.4|63524.3|63509.4|507
1643257800000|2022-01-27 04:30:00|63526.1|63516.1|63531.3|63511.3|63534.7|63520.5|63524.8|63511.3|346
1643258100000|2022-01-27 04:35:00|63531.6|63511.6|63527.2|63517.2|63534.4|63520.8|63526|63511.2|399
1643258400000|2022-01-27 04:40:00|63527.1|63517.1|63538.6|63518.6|63538.6|63524|63526.2|63514|406
1643258700000|2022-01-27 04:45:00|63533.7|63523.7|63539.2|63529.2|63545.1|63531.8|63532.5|63517.8|475
1643259000000|2022-01-27 04:50:00|63539.1|63529.1|63540.3|63530.3|63547.2|63532.4|63538.9|63524.6|335
1643259300000|2022-01-27 04:55:00|63540.4|63530.4|63537.9|63527.9|63548.1|63532.1|63537.3|63523|456
1643259600000|2022-01-27 05:00:00|63538|63528|63536.9|63526.9|63542.7|63530.9|63536.6|63522.7|586
1643259900000|2022-01-27 05:05:00|63536.8|63526.8|63541.8|63531.8|63542.2|63532.2|63536|63526|537
1643260200000|2022-01-27 05:10:00|63541.9|63531.9|63551.3|63541.3|63551.7|63541.7|63540.4|63527.7|526
1643260500000|2022-01-27 05:15:00|63550.5|63540.5|63556.5|63546.5|63557.2|63547.2|63549.6|63532.5|619
1643260800000|2022-01-27 05:20:00|63556.1|63546.1|63547.4|63537.4|63558.5|63548.5|63546.4|63531.7|593
1643261100000|2022-01-27 05:25:00|63547.3|63537.3|63544.5|63534.5|63549.7|63539.7|63543.9|63533.9|431
1643261400000|2022-01-27 05:30:00|63544.4|63534.4|63542.3|63532.3|63551.9|63536.6|63539.9|63526.3|616
1643261700000|2022-01-27 05:35:00|63542.4|63532.4|63544.9|63534.9|63546.9|63536.2|63541.2|63526.5|568
1643262000000|2022-01-27 05:40:00|63545|63535|63550.9|63540.9|63557|63542.1|63544|63534|535
1643262300000|2022-01-27 05:45:00|63550.6|63540.6|63556.6|63546.6|63557.2|63547.2|63548.6|63534.4|597
1643262600000|2022-01-27 05:50:00|63556.7|63546.7|63556.5|63546.5|63558.6|63548.6|63553.9|63543.9|499
1643262900000|2022-01-27 05:55:00|63556.4|63546.4|63571.9|63561.9|63583.4|63568.7|63556.4|63546.4|707
1643263200000|2022-01-27 06:00:00|63578.7|63558.7|63563.9|63553.9|63578.7|63566.1|63559.8|63549.8|613
1643263500000|2022-01-27 06:05:00|63564.1|63554.1|63548.5|63538.5|63565.7|63555.7|63547|63537|612
1643263800000|2022-01-27 06:10:00|63548.8|63538.8|63544|63534|63549.1|63539.1|63533.4|63523.4|597
1643264100000|2022-01-27 06:15:00|63541.8|63531.8|63534.8|63524.8|63546.7|63536.7|63532.5|63522.5|530
1643264400000|2022-01-27 06:20:00|63535.2|63525.2|63540.8|63530.8|63543|63533|63524.9|63514.9|603
1643264700000|2022-01-27 06:25:00|63540.9|63530.9|63538.9|63528.9|63540.9|63530.9|63532|63522|520
1643265000000|2022-01-27 06:30:00|63538.7|63528.7|63544.5|63534.5|63545.8|63535.8|63538.7|63528.7|532
1643265300000|2022-01-27 06:35:00|63544.6|63534.6|63541.6|63531.6|63546.3|63536.3|63537.5|63527.5|542
1643265600000|2022-01-27 06:40:00|63541.5|63531.5|63545.1|63535.1|63546.2|63536.2|63540|63530|497
1643265900000|2022-01-27 06:45:00|63544.9|63534.9|63548.6|63538.6|63554.6|63544.6|63544.9|63534.9|459
1643266200000|2022-01-27 06:50:00|63548.7|63538.7|63543.3|63533.3|63551.5|63541.5|63540.1|63530.1|497
1643266500000|2022-01-27 06:55:00|63542.7|63532.7|63545.8|63535.8|63546.9|63536.9|63537.7|63527.7|594
1643266800000|2022-01-27 07:00:00|63546.3|63536.3|63541.2|63531.2|63548.2|63538.2|63534.9|63524.4|631
1643267100000|2022-01-27 07:05:00|63541.1|63531.1|63544.2|63534.2|63545.3|63535.3|63532.4|63521.5|546
1643267400000|2022-01-27 07:10:00|63544.1|63534.1|63551.1|63541.1|63551.5|63541.5|63537.5|63527.5|504
1643267700000|2022-01-27 07:15:00|63551.2|63541.2|63560.6|63550.6|63572.8|63557|63548.1|63537|634
1643268000000|2022-01-27 07:20:00|63560.5|63550.5|63606.9|63596.9|63612.9|63597.7|63560.5|63550.5|775
1643268300000|2022-01-27 07:25:00|63607|63597|63607.8|63597.8|63642.4|63630.2|63598.3|63580.5|898
1643268600000|2022-01-27 07:30:00|63607.6|63597.6|63593.6|63583.6|63610|63600|63589.2|63579.2|626
1643268900000|2022-01-27 07:35:00|63593.8|63583.8|63606.6|63586.6|63606.6|63592.6|63588.5|63578.5|641
1643269200000|2022-01-27 07:40:00|63606.3|63586.3|63645.7|63625.7|63653|63633|63592.5|63580.2|680
1643269500000|2022-01-27 07:45:00|63645.8|63625.8|63625.5|63615.5|63646.1|63626.1|63617.1|63603.1|688
1643269800000|2022-01-27 07:50:00|63625.4|63615.4|63639.8|63629.8|63661.1|63644.8|63625.3|63612.6|729
1643270100000|2022-01-27 07:55:00|63640.2|63630.2|63653.6|63633.6|63663.8|63652.2|63638.9|63628.8|827
1643270400000|2022-01-27 08:00:00|63653.4|63633.4|63668.5|63658.5|63674.3|63661|63644.2|63629.3|828
1643270700000|2022-01-27 08:05:00|63668.6|63658.6|63676.3|63666.3|63702|63687.6|63668.5|63658.5|777
1643271000000|2022-01-27 08:10:00|63676|63666|63656.8|63646.8|63688|63673|63650.3|63634.9|893
1643271300000|2022-01-27 08:15:00|63657.2|63647.2|63718|63698|63726.5|63706.5|63654.6|63639.8|832
1643271600000|2022-01-27 08:20:00|63717.3|63697.3|63685.2|63675.2|63717.3|63701.2|63681.9|63667.4|767
1643271900000|2022-01-27 08:25:00|63685|63675|63667.2|63657.2|63697.4|63687.4|63661.5|63650.5|689
1643272200000|2022-01-27 08:30:00|63668|63658|63661.9|63651.9|63673|63660.5|63657.8|63645.4|707
1643272500000|2022-01-27 08:35:00|63661.7|63651.7|63666.7|63656.7|63670.1|63659|63659.9|63648.1|660
1643272800000|2022-01-27 08:40:00|63666.8|63656.8|63659.7|63649.7|63688.1|63678.1|63654.3|63644.3|619
1643273100000|2022-01-27 08:45:00|63659.4|63649.4|63650.9|63640.9|63663.3|63653.3|63647.3|63637.3|615
1643273400000|2022-01-27 08:50:00|63651|63641|63648.6|63638.6|63654.5|63644.5|63646.6|63636.6|420
1643273700000|2022-01-27 08:55:00|63648.2|63638.2|63658|63648|63666.6|63656.6|63648.2|63638.2|586
1643274000000|2022-01-27 09:00:00|63658.3|63648.3|63676.4|63666.4|63681.2|63669|63654.4|63644.4|603
1643274300000|2022-01-27 09:05:00|63676.8|63666.8|63696.4|63686.4|63700.7|63690.7|63676.8|63666.8|647
1643274600000|2022-01-27 09:10:00|63696.5|63686.5|63694.1|63684.1|63704.6|63694.6|63683.1|63672.2|548
1643274900000|2022-01-27 09:15:00|63692.9|63682.9|63718.9|63708.9|63720.6|63710.6|63691.3|63676.4|610
1643275200000|2022-01-27 09:20:00|63718.1|63708.1|63711.7|63691.7|63720.3|63709|63688|63672.6|607
1643275500000|2022-01-27 09:25:00|63711.8|63691.8|63696.8|63686.8|63719.1|63703.4|63692.1|63676.4|514
1643275800000|2022-01-27 09:30:00|63697|63687|63690.3|63680.3|63697.1|63687.1|63682|63668.8|532
1643276100000|2022-01-27 09:35:00|63690.4|63680.4|63682.8|63672.8|63696.7|63684.1|63680.2|63666|619
1643276400000|2022-01-27 09:40:00|63682.5|63672.5|63679.9|63669.9|63687.1|63673.5|63671.1|63655.2|615
1643276700000|2022-01-27 09:45:00|63680|63670|63678.3|63668.3|63686.9|63675.2|63670.4|63657.8|487
1643277000000|2022-01-27 09:50:00|63678.4|63668.4|63669|63659|63679.4|63669.4|63659.8|63645.1|624
1643277300000|2022-01-27 09:55:00|63669.1|63659.1|63670.5|63660.5|63679.2|63662.3|63659.6|63645.1|649
1643277600000|2022-01-27 10:00:00|63670.4|63660.4|63673.9|63663.9|63688.4|63673.7|63670.4|63659.3|553
1643277900000|2022-01-27 10:05:00|63674|63664|63678.2|63668.2|63680.1|63670.1|63672.7|63662.7|368
1643278200000|2022-01-27 10:10:00|63678.4|63668.4|63675.7|63665.7|63678.5|63668.5|63663.3|63648|493
1643278500000|2022-01-27 10:15:00|63675|63665|63690.9|63680.9|63694.1|63683.1|63673.2|63663.2|438
1643278800000|2022-01-27 10:20:00|63690.8|63680.8|63689.5|63679.5|63710.1|63694.6|63685.3|63673.9|588
1643279100000|2022-01-27 10:25:00|63689.6|63679.6|63685.4|63675.4|63689.7|63679.7|63679.3|63665.9|413
1643279400000|2022-01-27 10:30:00|63685.3|63675.3|63683.5|63673.5|63689.7|63676.6|63679.4|63669.4|509
1643279700000|2022-01-27 10:35:00|63684.2|63674.2|63678.3|63668.3|63686.2|63675.3|63678.1|63666|353
1643280000000|2022-01-27 10:40:00|63678.2|63668.2|63686.2|63676.2|63690.1|63680.1|63677.1|63667.1|428
1643280300000|2022-01-27 10:45:00|63686.4|63676.4|63687.5|63677.5|63687.8|63677.8|63681.1|63671.1|417
1643280600000|2022-01-27 10:50:00|63687.6|63677.6|63697.7|63687.7|63701.9|63688.6|63687.2|63677.2|595
1643280900000|2022-01-27 10:55:00|63697.8|63687.8|63713.7|63693.7|63714.9|63698.5|63693.2|63680.3|468
1643281200000|2022-01-27 11:00:00|63714.2|63694.2|63705.3|63695.3|63714.9|63701.6|63701|63683.2|648
1643281500000|2022-01-27 11:05:00|63705.4|63695.4|63701.2|63691.2|63710.6|63697.2|63699.3|63688.6|361
1643281800000|2022-01-27 11:10:00|63701.1|63691.1|63699.2|63689.2|63705.8|63693.4|63697.9|63685.8|489
1643282100000|2022-01-27 11:15:00|63699.5|63689.5|63706.1|63696.1|63708.9|63698.9|63698.5|63688.5|408
1643282400000|2022-01-27 11:20:00|63705.9|63695.9|63710.3|63700.3|63717.2|63704.3|63705.9|63695.9|482
1643282700000|2022-01-27 11:25:00|63710.2|63700.2|63699.1|63689.1|63713.9|63700.8|63697.1|63687.1|450
1643283000000|2022-01-27 11:30:00|63699.2|63689.2|63708.4|63698.4|63708.5|63698.5|63697.8|63687.8|466
1643283300000|2022-01-27 11:35:00|63708.3|63698.3|63728.4|63718.4|63735.3|63720.7|63704.3|63694.3|553
1643283600000|2022-01-27 11:40:00|63729.1|63719.1|63740.4|63730.4|63743.9|63730.7|63719.4|63709.4|634
1643283900000|2022-01-27 11:45:00|63740.3|63730.3|63742.7|63732.7|63749|63736.1|63736.3|63725.1|520
1643284200000|2022-01-27 11:50:00|63742.6|63732.6|63743.6|63733.6|63749.2|63735.3|63730.4|63715.7|525
1643284500000|2022-01-27 11:55:00|63743.7|63733.7|63741.1|63731.1|63756.1|63740.6|63739.3|63728.3|492
1643284800000|2022-01-27 12:00:00|63741.3|63731.3|63740.5|63730.5|63750.4|63735.9|63738.6|63723.4|552
1643285100000|2022-01-27 12:05:00|63740.4|63730.4|63728.6|63718.6|63746|63731.4|63727.8|63715.1|520
1643285400000|2022-01-27 12:10:00|63727.7|63717.7|63716.6|63706.6|63728.5|63718.5|63714.7|63701.6|544
1643285700000|2022-01-27 12:15:00|63716.7|63706.7|63711.3|63701.3|63719.5|63708.7|63709.1|63699.1|509
1643286000000|2022-01-27 12:20:00|63711.4|63701.4|63712.3|63702.3|63716.3|63706.3|63709.9|63699.9|463
1643286300000|2022-01-27 12:25:00|63712.4|63702.4|63723.9|63713.9|63723.9|63713.9|63711.8|63701.8|450
1643286600000|2022-01-27 12:30:00|63724|63714|63741.1|63731.1|63745.5|63735.5|63723.2|63713.2|556
1643286900000|2022-01-27 12:35:00|63741|63731|63736.1|63726.1|63751|63741|63733.8|63723.8|586
1643287200000|2022-01-27 12:40:00|63736.4|63726.4|63741.8|63731.8|63742.6|63732.6|63733.4|63723.4|515
1643287500000|2022-01-27 12:45:00|63741.7|63731.7|63744.1|63734.1|63753.7|63738.5|63734.6|63724.6|550
1643287800000|2022-01-27 12:50:00|63743.9|63733.9|63750.6|63740.6|63755.5|63740.8|63742|63732|527
1643288100000|2022-01-27 12:55:00|63750.7|63740.7|63758.4|63748.4|63763.3|63750.5|63750|63735.9|578
1643288400000|2022-01-27 13:00:00|63758.3|63748.3|63754.6|63734.6|63760.5|63748.3|63724.8|63705|1000
1643288700000|2022-01-27 13:05:00|63754.1|63734.1|63750.6|63730.6|63758.9|63738.9|63728.4|63713.2|1021
1643289000000|2022-01-27 13:10:00|63750.3|63730.3|63744|63724|63757.2|63742|63731.1|63713.3|918
1643289300000|2022-01-27 13:15:00|63744.1|63724.1|63725.6|63705.6|63744.4|63729.6|63721.2|63701.2|837
1643289600000|2022-01-27 13:20:00|63724.2|63704.2|63712.1|63702.1|63731.8|63715.1|63709.6|63694.7|897
1643289900000|2022-01-27 13:25:00|63711.9|63701.9|63720.6|63700.6|63730.4|63715.7|63711.4|63700.6|653
1643290200000|2022-01-27 13:30:00|63720.2|63700.2|63731.8|63721.8|63739.7|63728.7|63714.3|63699.3|863
1643290500000|2022-01-27 13:35:00|63731.7|63721.7|63758.7|63738.7|63758.8|63744|63726.2|63716.2|791
1643290800000|2022-01-27 13:40:00|63754.3|63744.3|63744.3|63734.3|63761.5|63745.4|63738.7|63723.3|780
1643291100000|2022-01-27 13:45:00|63743.9|63733.9|63730.5|63720.5|63749.1|63739.1|63727.4|63712.4|685
1643291400000|2022-01-27 13:50:00|63731.1|63721.1|63737.9|63727.9|63737.9|63727.9|63720|63710|813
1643291700000|2022-01-27 13:55:00|63737.7|63727.7|63702|63692|63738.6|63728.6|63694|63680.3|861
1643292000000|2022-01-27 14:00:00|63702.2|63692.2|63703.9|63693.9|63707.4|63696.6|63686|63671.3|803
1643292300000|2022-01-27 14:05:00|63704.8|63694.8|63689.4|63679.4|63706|63696|63685.6|63672|775
1643292600000|2022-01-27 14:10:00|63689.2|63679.2|63683.6|63673.6|63690.3|63680.3|63674.1|63661|735
1643292900000|2022-01-27 14:15:00|63683.5|63673.5|63695.6|63685.6|63698.7|63688.7|63681.4|63671.4|610
1643293200000|2022-01-27 14:20:00|63695.5|63685.5|63702.1|63692.1|63702.2|63692.2|63690.1|63680.1|587
1643293500000|2022-01-27 14:25:00|63702.2|63692.2|63695.1|63685.1|63708.7|63698.7|63694.2|63681.6|596
1643293800000|2022-01-27 14:30:00|63695.2|63685.2|63711.1|63701.1|63721.4|63706.4|63694.9|63684.9|825
1643294100000|2022-01-27 14:35:00|63711.2|63701.2|63694.7|63684.7|63718.2|63708.2|63691.4|63680.6|919
1643294400000|2022-01-27 14:40:00|63694.6|63684.6|63688|63678|63696.5|63686.5|63684.1|63674.1|777
1643294700000|2022-01-27 14:45:00|63688.2|63678.2|63681|63671|63688.5|63678.5|63675.5|63665.5|672
1643295000000|2022-01-27 14:50:00|63680.7|63670.7|63681.3|63671.3|63685.4|63675.4|63675.5|63665.5|674
1643295300000|2022-01-27 14:55:00|63680.8|63670.8|63693|63683|63697.8|63684.2|63679.9|63669.9|737
1643295600000|2022-01-27 15:00:00|63692.9|63682.9|63700.8|63690.8|63702.8|63692.8|63692.1|63682.1|803
1643295900000|2022-01-27 15:05:00|63701|63691|63695.8|63685.8|63717.7|63702.7|63690.7|63680.7|728
1643296200000|2022-01-27 15:10:00|63695.5|63685.5|63704.2|63694.2|63706|63696|63692.8|63682.8|555
1643296500000|2022-01-27 15:15:00|63704.4|63694.4|63717.9|63707.9|63719.3|63709.3|63704|63694|581
1643296800000|2022-01-27 15:20:00|63718|63708|63734.5|63724.5|63734.9|63724.9|63717.8|63707.8|686
1643297100000|2022-01-27 15:25:00|63734.6|63724.6|63743|63723|63743|63729.4|63724.6|63714.6|771
1643297400000|2022-01-27 15:30:00|63743.2|63723.2|63755.1|63745.1|63755.2|63745.2|63736.7|63721.4|854
1643297700000|2022-01-27 15:35:00|63755.2|63745.2|63758.6|63748.6|63766.1|63752.7|63745.2|63735.2|870
1643298000000|2022-01-27 15:40:00|63758.3|63748.3|63746.4|63736.4|63760.8|63750.8|63741.7|63731.7|801
1643298300000|2022-01-27 15:45:00|63746.3|63736.3|63751.6|63741.6|63756.2|63746.2|63743|63733|760
1643298600000|2022-01-27 15:50:00|63751.7|63741.7|63724.8|63714.8|63751.7|63741.7|63723.4|63709.5|756
1643298900000|2022-01-27 15:55:00|63724.9|63714.9|63704.9|63694.9|63727.9|63714.9|63703|63693|837
1643299200000|2022-01-27 16:00:00|63704.8|63694.8|63673.6|63663.6|63705.4|63695.4|63672.8|63662.8|734
1643299500000|2022-01-27 16:05:00|63673.2|63663.2|63683.1|63673.1|63691.7|63677.4|63671.6|63661.6|733
1643299800000|2022-01-27 16:10:00|63683.2|63673.2|63683.4|63673.4|63690.9|63675.9|63675|63665|659
1643300100000|2022-01-27 16:15:00|63683.3|63673.3|63696.2|63686.2|63698.7|63686.6|63683.3|63670.5|684
1643300400000|2022-01-27 16:20:00|63696.1|63686.1|63715|63705|63716.3|63705.2|63694.1|63682.1|726
1643300700000|2022-01-27 16:25:00|63715.1|63705.1|63708.1|63698.1|63721.7|63710.8|63705.1|63691.8|735
1643301000000|2022-01-27 16:30:00|63708.3|63698.3|63708.9|63698.9|63715.3|63700.2|63698.5|63685.5|700
1643301300000|2022-01-27 16:35:00|63709.2|63699.2|63693.6|63683.6|63709.4|63699.4|63691.9|63676.1|686
1643301600000|2022-01-27 16:40:00|63693.7|63683.7|63688.6|63678.6|63701.3|63685.6|63687.1|63673|714
1643301900000|2022-01-27 16:45:00|63688.8|63678.8|63692.7|63682.7|63696.8|63683.3|63685.7|63672.5|618
1643302200000|2022-01-27 16:50:00|63692.4|63682.4|63695.7|63685.7|63697.4|63687.4|63689.9|63679.9|658
1643302500000|2022-01-27 16:55:00|63695.6|63685.6|63706|63696|63715.3|63700|63695.5|63683.3|654
1643302800000|2022-01-27 17:00:00|63706.3|63696.3|63701.6|63691.6|63714.6|63699.8|63701|63691|516
1643303100000|2022-01-27 17:05:00|63701.5|63691.5|63713.2|63703.2|63716.9|63706.9|63701.4|63687.1|561
1643303400000|2022-01-27 17:10:00|63713.1|63703.1|63714.1|63704.1|63720.9|63706.8|63711.2|63699.4|504
1643303700000|2022-01-27 17:15:00|63714.2|63704.2|63707|63697|63723.7|63710.6|63707|63694.4|498
1643304000000|2022-01-27 17:20:00|63707.1|63697.1|63706.4|63696.4|63717.5|63703|63703.2|63690|611
1643304300000|2022-01-27 17:25:00|63705.9|63695.9|63700.1|63690.1|63710.8|63697.4|63699|63683.9|536
1643304600000|2022-01-27 17:30:00|63700|63690|63700.4|63690.4|63708.9|63695.4|63697.6|63682.6|541
1643304900000|2022-01-27 17:35:00|63700.3|63690.3|63702.9|63692.9|63706|63694.6|63700.1|63685.5|464
1643305200000|2022-01-27 17:40:00|63702.8|63692.8|63694.7|63684.7|63703.3|63693.3|63692|63677.2|594
1643305500000|2022-01-27 17:45:00|63694.6|63684.6|63708.8|63698.8|63715.1|63701|63694.6|63681.6|706
1643305800000|2022-01-27 17:50:00|63708.9|63698.9|63691.2|63681.2|63713.5|63698.9|63689.2|63675.3|596
1643306100000|2022-01-27 17:55:00|63691.4|63681.4|63698.4|63688.4|63702.3|63689.4|63683.5|63668.4|653
1643306400000|2022-01-27 18:00:00|63698.9|63688.9|63707.6|63697.6|63720|63705.3|63695.2|63680.2|716
1643306700000|2022-01-27 18:05:00|63707.7|63697.7|63703.2|63693.2|63716.6|63702.8|63702|63689.5|568
1643307000000|2022-01-27 18:10:00|63703.3|63693.3|63696.6|63686.6|63705.8|63695.8|63695.5|63685.5|444
1643307300000|2022-01-27 18:15:00|63696.8|63686.8|63690.2|63680.2|63700.1|63688.4|63688.1|63672.4|554
1643307600000|2022-01-27 18:20:00|63690.4|63680.4|63694|63684|63696.9|63685|63690.1|63676.1|464
1643307900000|2022-01-27 18:25:00|63693.8|63683.8|63701.6|63681.6|63702.9|63691.8|63692.6|63679.3|472
1643308200000|2022-01-27 18:30:00|63696.6|63686.6|63692.1|63682.1|63704.6|63689.5|63687.9|63674.6|771
1643308500000|2022-01-27 18:35:00|63691.5|63681.5|63696.7|63686.7|63702.7|63688.4|63687.6|63672.9|746
1643308800000|2022-01-27 18:40:00|63696.9|63686.9|63689.6|63679.6|63703.6|63690.3|63689.3|63676.5|671
1643309100000|2022-01-27 18:45:00|63689.7|63679.7|63692.8|63672.8|63701.2|63685.4|63687.1|63672.6|703
1643309400000|2022-01-27 18:50:00|63688.9|63678.9|63690.6|63680.6|63697.6|63682.5|63685.8|63671.2|596
1643309700000|2022-01-27 18:55:00|63690.7|63680.7|63668.5|63658.5|63696.3|63681|63664.9|63651.7|637
1643310000000|2022-01-27 19:00:00|63669.9|63659.9|63677.3|63657.3|63678.1|63663.3|63669.5|63657.1|420
1643310300000|2022-01-27 19:05:00|63677.2|63657.2|63671.5|63661.5|63684.5|63667.9|63670.7|63656.3|451
1643310600000|2022-01-27 19:10:00|63671.6|63661.6|63679.1|63659.1|63680.3|63665|63670.1|63656.7|458
1643310900000|2022-01-27 19:15:00|63679|63659|63687.7|63667.7|63689.5|63674.4|63673.3|63658.2|447
1643311200000|2022-01-27 19:20:00|63687.6|63667.6|63693.1|63683.1|63697.6|63683.5|63684.6|63667.5|496
1643311500000|2022-01-27 19:25:00|63693|63683|63700.1|63690.1|63703.9|63691.1|63692.9|63678.3|458
1643311800000|2022-01-27 19:30:00|63700.2|63690.2|63708.5|63688.5|63711.4|63696.4|63698.1|63683.4|453
1643312100000|2022-01-27 19:35:00|63708.3|63688.3|63699.6|63689.6|63708.3|63693.2|63697.7|63684|549
1643312400000|2022-01-27 19:40:00|63699.5|63689.5|63706.5|63686.5|63707.8|63691.8|63694.6|63681.9|534
1643312700000|2022-01-27 19:45:00|63706.3|63686.3|63704|63694|63708.7|63694.1|63699.8|63685|388
1643313000000|2022-01-27 19:50:00|63704.1|63694.1|63703.6|63693.6|63709.7|63696.1|63703.5|63688.6|315
1643313300000|2022-01-27 19:55:00|63703.7|63693.7|63707.6|63697.6|63710.7|63700.7|63703.3|63689.3|384
1643313600000|2022-01-27 20:00:00|63707.9|63697.9|63701.1|63681.1|63712.3|63697.9|63695.7|63680.6|478
1643313900000|2022-01-27 20:05:00|63701.2|63681.2|63705.5|63685.5|63707.3|63690.8|63694.5|63678.9|460
1643314200000|2022-01-27 20:10:00|63705.3|63685.3|63701.9|63681.9|63706.1|63691|63696.1|63680.7|520
1643314500000|2022-01-27 20:15:00|63701.8|63681.8|63696.4|63686.4|63706.3|63690.5|63696|63681.6|417
1643314800000|2022-01-27 20:20:00|63696.5|63686.5|63696.4|63686.4|63704.5|63689|63694.9|63680.4|378
1643315100000|2022-01-27 20:25:00|63697|63687|63694.7|63684.7|63701.5|63687.7|63694.1|63679.1|288
1643315400000|2022-01-27 20:30:00|63694.8|63684.8|63701|63681|63701.2|63686|63693.9|63679.3|253
1643315700000|2022-01-27 20:35:00|63701.2|63681.2|63694.9|63684.9|63701.4|63685.4|63694.6|63679.7|244
1643316000000|2022-01-27 20:40:00|63694.7|63684.7|63699.3|63679.3|63701.2|63685.5|63693.8|63679.2|264
1643316300000|2022-01-27 20:45:00|63694.3|63684.3|63694.5|63674.5|63698.7|63684.5|63687|63670|450
1643316600000|2022-01-27 20:50:00|63694.6|63674.6|63695.8|63675.8|63696.5|63680.9|63690.7|63673.6|431
1643316900000|2022-01-27 20:55:00|63695.2|63675.2|63689.1|63669.1|63696|63680.3|63687.9|63667.9|465
1643317200000|2022-01-27 21:00:00|63688.9|63668.9|63695.5|63675.5|63696.7|63676.7|63687.4|63667.4|352
1643317500000|2022-01-27 21:05:00|63695.4|63675.4|63691.7|63671.7|63695.5|63675.5|63689.6|63669.6|365
1643317800000|2022-01-27 21:10:00|63691.6|63671.6|63690.3|63670.3|63693.9|63673.9|63682.6|63662.6|334
1643318100000|2022-01-27 21:15:00|63690.7|63670.7|63693.4|63673.4|63696.4|63676.4|63689.9|63669.9|392
1643318400000|2022-01-27 21:20:00|63693|63673|63688.6|63668.6|63693|63673|63687.2|63667.2|261
1643318700000|2022-01-27 21:25:00|63688.7|63668.7|63688.4|63668.4|63689.4|63669.4|63687.4|63667.4|214
1643319000000|2022-01-27 21:30:00|63688.2|63668.2|63697.3|63677.3|63699.1|63679.1|63686.5|63666.5|320
1643319300000|2022-01-27 21:35:00|63697.4|63677.4|63697.9|63677.9|63702.6|63683|63693|63677|228
1643319600000|2022-01-27 21:40:00|63698.1|63678.1|63697.5|63677.5|63698.5|63678.5|63693.2|63673.2|181
1643319900000|2022-01-27 21:45:00|63697.8|63677.8|63698.3|63678.3|63699.1|63679.1|63694.6|63674.6|154
1643320200000|2022-01-27 21:50:00|63698.1|63678.1|63695.1|63675.1|63698.7|63678.7|63691.2|63671.2|174
1643320500000|2022-01-27 21:55:00|63694.1|63674.1|63704.9|63659.5|63707.3|63677.9|63691.9|63659.5|329
1643320800000|2022-01-27 22:00:00|63708.2|63654.4|63734.4|63625.2|63734.4|63655.8|63703.6|63621.5|53
1643321100000|2022-01-27 22:05:00|63734.5|63621.7|63742.3|63654.1|63744.3|63660|63718|63603.7|117
1643321400000|2022-01-27 22:10:00|63735.8|63649.1|63738.5|63645.2|63748.7|63661.2|63715.4|63630.8|226
1643321700000|2022-01-27 22:15:00|63739.1|63647.4|63732.8|63651.3|63757.2|63662.9|63716|63643.7|299
1643322000000|2022-01-27 22:20:00|63732.7|63650.6|63718.3|63657.6|63733.8|63660.4|63716|63646.8|170
1643322300000|2022-01-27 22:25:00|63722.6|63645.9|63725.9|63651.2|63732.1|63661.3|63706.5|63644.4|154
1643322600000|2022-01-27 22:30:00|63721.1|63652.9|63719.5|63671.6|63732.8|63677.1|63718|63651.3|328
1643322900000|2022-01-27 22:35:00|63718.6|63671.4|63716.8|63668.3|63731.4|63676.8|63713.1|63664.4|349
1643323200000|2022-01-27 22:40:00|63717.6|63668.4|63721.3|63674.4|63725.9|63681.8|63711.8|63665.4|323
1643323500000|2022-01-27 22:45:00|63719.5|63673.9|63716.3|63673.9|63725.3|63678.8|63706.7|63665.9|433
1643323800000|2022-01-27 22:50:00|63717.6|63674|63721.6|63671.5|63727.4|63679.4|63713|63658.7|350
1643324100000|2022-01-27 22:55:00|63722.2|63670.8|63717.8|63666.9|63727.2|63679.1|63716.1|63662.7|386
1643324400000|2022-01-27 23:00:00|63718.8|63666.6|63719.4|63670.7|63724.9|63674.5|63713.2|63665.4|540
1643324700000|2022-01-27 23:05:00|63720.5|63670.6|63716.6|63670.1|63722.6|63677.4|63711|63664.8|376
1643325000000|2022-01-27 23:10:00|63716.3|63669.6|63716.3|63669.8|63719.3|63676.6|63711.9|63667.2|423
1643325300000|2022-01-27 23:15:00|63716.2|63669.9|63716.9|63671.3|63719.1|63674.7|63710.9|63665|404
1643325600000|2022-01-27 23:20:00|63717.5|63670.8|63708.3|63688.3|63719|63692.5|63705.1|63666.3|393
1643325900000|2022-01-27 23:25:00|63708.8|63688.8|63705.8|63685.8|63710.1|63690.1|63703.3|63683.3|290
1643326200000|2022-01-27 23:30:00|63705.9|63685.9|63704.6|63684.6|63706.9|63686.9|63703.5|63683.5|184
1643326500000|2022-01-27 23:35:00|63704.7|63684.7|63700.4|63680.4|63705.9|63685.9|63699.4|63679.4|212
1643326800000|2022-01-27 23:40:00|63700.9|63680.9|63699.2|63679.2|63703.1|63683.1|63696.5|63676.5|233
1643327100000|2022-01-27 23:45:00|63698.6|63678.6|63703.1|63683.1|63712.8|63692.8|63694.1|63674.1|546
1643327400000|2022-01-27 23:50:00|63702.6|63682.6|63705.9|63685.9|63706.6|63686.6|63702.2|63682.2|299
1643327700000|2022-01-27 23:55:00|63705.8|63685.8|63708.6|63688.6|63709.9|63689.9|63700.7|63680.7|218
1643328000000|2022-01-28 00:00:00|63707.1|63687.1|63697.5|63677.5|63707.7|63687.7|63692.2|63664.5|593
1643328300000|2022-01-28 00:05:00|63697.6|63677.6|63701.8|63681.8|63702.8|63682.8|63697.1|63677.1|441
1643328600000|2022-01-28 00:10:00|63701.9|63681.9|63708.1|63688.1|63712.6|63692.6|63695.7|63680.9|344
1643328900000|2022-01-28 00:15:00|63708|63688|63708.6|63688.6|63712|63693.6|63703.2|63687.1|240
1643329200000|2022-01-28 00:20:00|63707.8|63687.8|63708.2|63688.2|63709.4|63693.7|63702.5|63686.7|334
1643329500000|2022-01-28 00:25:00|63708.4|63688.4|63705.2|63685.2|63710.4|63692.7|63693.8|63678.2|436
1643329800000|2022-01-28 00:30:00|63705.3|63685.3|63708.6|63688.6|63709.6|63694.4|63703.2|63684.9|273
1643330100000|2022-01-28 00:35:00|63708.7|63688.7|63704.4|63684.4|63708.8|63688.8|63700.8|63680.8|557
1643330400000|2022-01-28 00:40:00|63704.6|63684.6|63705.2|63685.2|63707.2|63687.2|63701.2|63681.2|451
1643330700000|2022-01-28 00:45:00|63705.1|63685.1|63683.6|63663.6|63705.8|63685.8|63677.7|63661.7|522
1643331000000|2022-01-28 00:50:00|63683.9|63663.9|63697.4|63677.4|63702.5|63682.5|63678.5|63663.6|574
1643331300000|2022-01-28 00:55:00|63697.5|63677.5|63672|63652|63699|63683.8|63669.4|63649.4|678
1643331600000|2022-01-28 01:00:00|63672.3|63652.3|63661.9|63641.9|63679.2|63659.2|63653.9|63633.9|856
1643331900000|2022-01-28 01:05:00|63662.6|63642.6|63654.1|63634.1|63667|63647|63648.3|63628.3|722
1643332200000|2022-01-28 01:10:00|63654|63634|63647.7|63627.7|63658.5|63638.5|63641.4|63621.4|690
1643332500000|2022-01-28 01:15:00|63646.5|63626.5|63660|63640|63664.2|63645.9|63643.1|63623.1|626
1643332800000|2022-01-28 01:20:00|63660.1|63640.1|63651.5|63631.5|63660.3|63645.1|63643|63628.7|677
1643333100000|2022-01-28 01:25:00|63651.4|63631.4|63641.3|63631.3|63652.3|63636.1|63635.7|63620.4|636
1643333400000|2022-01-28 01:30:00|63641.1|63631.1|63650.9|63640.9|63667.2|63652.1|63638.3|63624|791
1643333700000|2022-01-28 01:35:00|63650.8|63640.8|63651.8|63631.8|63660.2|63645.4|63639.1|63624.3|771
1643334000000|2022-01-28 01:40:00|63651.6|63631.6|63643.8|63633.8|63659.4|63649.2|63638.7|63628.7|752
1643334300000|2022-01-28 01:45:00|63644.2|63634.2|63685.9|63675.9|63693.9|63680.6|63641.7|63631.7|848
1643334600000|2022-01-28 01:50:00|63685.8|63675.8|63677.9|63667.9|63687.8|63675.8|63670|63656.5|753
1643334900000|2022-01-28 01:55:00|63677.8|63667.8|63686.3|63676.3|63686.5|63676.5|63669.2|63653|689
1643335200000|2022-01-28 02:00:00|63686.2|63676.2|63675.1|63665.1|63692.2|63682.2|63675|63659.1|706
1643335500000|2022-01-28 02:05:00|63675.2|63665.2|63685.5|63675.5|63685.7|63675.7|63672.3|63658.1|514
1643335800000|2022-01-28 02:10:00|63685.2|63675.2|63696.3|63686.3|63697.3|63687.3|63683.8|63670.7|624
1643336100000|2022-01-28 02:15:00|63695.9|63685.9|63699.3|63689.3|63701.4|63691.4|63692.1|63681.1|453
1643336400000|2022-01-28 02:20:00|63699.2|63689.2|63690.8|63680.8|63702.3|63692.3|63690.1|63680.1|524
1643336700000|2022-01-28 02:25:00|63690.9|63680.9|63683.1|63673.1|63692.9|63681.4|63676.8|63666.8|588
1643337000000|2022-01-28 02:30:00|63683.2|63673.2|63688.2|63678.2|63692.7|63681.1|63682.4|63671.9|626
1643337300000|2022-01-28 02:35:00|63688.1|63678.1|63690.1|63680.1|63693.2|63683.2|63686.2|63676.2|524
1643337600000|2022-01-28 02:40:00|63689.9|63679.9|63675.9|63665.9|63689.9|63679.9|63675.5|63662.3|632
1643337900000|2022-01-28 02:45:00|63675.8|63665.8|63657.4|63647.4|63677.2|63667.2|63657.4|63642.7|672
1643338200000|2022-01-28 02:50:00|63657.2|63647.2|63663.4|63653.4|63668.4|63653.8|63653.5|63639.7|593
1643338500000|2022-01-28 02:55:00|63663.1|63653.1|63663.9|63653.9|63668.4|63658.3|63661.6|63647.1|686
1643338800000|2022-01-28 03:00:00|63664.3|63654.3|63654|63644|63664.4|63654.4|63652.7|63639.4|611
1643339100000|2022-01-28 03:05:00|63653.7|63643.7|63651|63641|63657.2|63646.4|63649.3|63636.1|528
1643339400000|2022-01-28 03:10:00|63651.1|63641.1|63648.3|63638.3|63656|63641.1|63639.2|63629.2|656
1643339700000|2022-01-28 03:15:00|63648.5|63638.5|63648.7|63638.7|63654.3|63644.3|63646.6|63633.7|629
1643340000000|2022-01-28 03:20:00|63648.2|63638.2|63616.8|63606.8|63651.3|63638.5|63616.6|63602.4|700
1643340300000|2022-01-28 03:25:00|63616.9|63606.9|63601.5|63591.5|63617.2|63607.2|63598.2|63581.5|711
1643340600000|2022-01-28 03:30:00|63601.6|63591.6|63591.8|63581.8|63605.3|63591.7|63590|63580|617
1643340900000|2022-01-28 03:35:00|63591.9|63581.9|63591.1|63581.1|63606.2|63592.1|63590.6|63580.6|558
1643341200000|2022-01-28 03:40:00|63590.9|63580.9|63604.9|63594.9|63615.7|63597.7|63579.6|63565.1|760
1643341500000|2022-01-28 03:45:00|63604.8|63594.8|63603.3|63593.3|63616|63600.2|63594.9|63580.2|599
1643341800000|2022-01-28 03:50:00|63603.5|63593.5|63604.7|63594.7|63608.7|63595.8|63599.1|63584|525
1643342100000|2022-01-28 03:55:00|63604.2|63594.2|63619.5|63599.5|63623.6|63608.4|63603.1|63593.1|538
1643342400000|2022-01-28 04:00:00|63615.1|63605.1|63610.9|63600.9|63621.9|63606.9|63610.7|63597|556
1643342700000|2022-01-28 04:05:00|63610.8|63600.8|63602.7|63592.7|63613.8|63601.4|63590.1|63570.1|582
1643343000000|2022-01-28 04:10:00|63602.9|63592.9|63618.7|63598.7|63619.4|63603.9|63602.5|63592.5|452
1643343300000|2022-01-28 04:15:00|63618.6|63598.6|63622.5|63602.5|63626.4|63611.5|63613.4|63598.4|429
1643343600000|2022-01-28 04:20:00|63622.4|63602.4|63617.1|63607.1|63626.2|63611.2|63612.8|63597.7|377
1643343900000|2022-01-28 04:25:00|63617.6|63607.6|63620.9|63610.9|63628.1|63613.8|63616.6|63606.6|372
1643344200000|2022-01-28 04:30:00|63620.8|63610.8|63624|63614|63624.5|63614.5|63619.5|63609.5|357
1643344500000|2022-01-28 04:35:00|63623.9|63613.9|63625.4|63615.4|63635.3|63620.3|63622.2|63607.3|449
1643344800000|2022-01-28 04:40:00|63625.5|63615.5|63622.1|63612.1|63626.9|63616.9|63622.1|63612.1|303
1643345100000|2022-01-28 04:45:00|63622.9|63612.9|63628.7|63618.7|63633.9|63619|63620.1|63607.2|395
1643345400000|2022-01-28 04:50:00|63628.8|63618.8|63628|63618|63634|63619.9|63623.2|63611.7|425
1643345700000|2022-01-28 04:55:00|63627.8|63617.8|63638.3|63628.3|63638.6|63628.6|63627.2|63617.2|340
1643346000000|2022-01-28 05:00:00|63638.2|63628.2|63629.1|63619.1|63639.2|63629.2|63627.6|63617.6|486
1643346300000|2022-01-28 05:05:00|63629|63619|63636.5|63626.5|63641.3|63626.5|63627.6|63617.6|453
1643346600000|2022-01-28 05:10:00|63635.4|63625.4|63618.3|63608.3|63640.6|63629.3|63617.4|63606.4|570
1643346900000|2022-01-28 05:15:00|63618.6|63608.6|63611.5|63591.5|63623.8|63609.6|63606.4|63586.4|663
1643347200000|2022-01-28 05:20:00|63611.6|63591.6|63611.4|63601.4|63617.2|63601.5|63605.5|63585.5|672
1643347500000|2022-01-28 05:25:00|63611.2|63601.2|63605|63595|63614.9|63602|63604.3|63591.7|557
1643347800000|2022-01-28 05:30:00|63604.9|63594.9|63607.4|63597.4|63611.2|63598.4|63598.2|63585.4|674
1643348100000|2022-01-28 05:35:00|63607.2|63597.2|63604.6|63594.6|63615.1|63602.2|63604.5|63589.5|691
1643348400000|2022-01-28 05:40:00|63605.1|63595.1|63593.6|63583.6|63612.5|63598.4|63593.6|63577.9|700
1643348700000|2022-01-28 05:45:00|63593.8|63583.8|63607.9|63597.9|63608.8|63598.8|63593.1|63581.4|567
1643349000000|2022-01-28 05:50:00|63607.6|63597.6|63602.8|63592.8|63609.6|63599.3|63601.6|63586.8|514
1643349300000|2022-01-28 05:55:00|63602.6|63592.6|63621.9|63611.9|63625.3|63613.8|63600.7|63590.7|789
1643349600000|2022-01-28 06:00:00|63622.1|63612.1|63618.9|63608.9|63632.5|63618|63615.5|63605.5|625
1643349900000|2022-01-28 06:05:00|63619|63609|63623.4|63613.4|63623.9|63613.9|63616.1|63606.1|594
1643350200000|2022-01-28 06:10:00|63623.5|63613.5|63621.6|63611.6|63629|63619|63621.5|63611.5|539
1643350500000|2022-01-28 06:15:00|63621.5|63611.5|63618.5|63608.5|63622.6|63612.6|63615.8|63605.8|569
1643350800000|2022-01-28 06:20:00|63618.4|63608.4|63607.8|63597.8|63619|63609|63605.3|63595.3|549
1643351100000|2022-01-28 06:25:00|63607.9|63597.9|63616.1|63606.1|63617.8|63607.8|63604.6|63594.6|487
1643351400000|2022-01-28 06:30:00|63616|63606|63613.1|63603.1|63623.3|63613.3|63612.5|63602.5|596
1643351700000|2022-01-28 06:35:00|63613|63603|63611|63601|63615.5|63605.5|63608.5|63598.5|508
1643352000000|2022-01-28 06:40:00|63611.1|63601.1|63609.4|63599.4|63614.3|63604.3|63608.6|63598.6|447
1643352300000|2022-01-28 06:45:00|63609.5|63599.5|63622.1|63612.1|63623.6|63613.6|63609.4|63599.4|551
1643352600000|2022-01-28 06:50:00|63622.2|63612.2|63648.9|63638.9|63650.4|63640.4|63622|63612|684
1643352900000|2022-01-28 06:55:00|63648.6|63638.6|63663.2|63653.2|63663.5|63653.5|63637.5|63627.5|770
1643353200000|2022-01-28 07:00:00|63663.8|63653.8|63685.9|63675.9|63698.3|63683.7|63655.7|63645.7|729
1643353500000|2022-01-28 07:05:00|63686|63676|63699.1|63689.1|63699.1|63689.1|63682.3|63672.3|666
1643353800000|2022-01-28 07:10:00|63698.9|63688.9|63711.4|63701.4|63740.7|63722.2|63698.8|63688.8|809
1643354100000|2022-01-28 07:15:00|63711.2|63701.2|63710.1|63700.1|63725.9|63712.1|63703.1|63693.1|678
1643354400000|2022-01-28 07:20:00|63710|63700|63731.8|63721.8|63738.5|63726|63708.4|63698.4|705
1643354700000|2022-01-28 07:25:00|63731.7|63721.7|63718.7|63708.7|63740.2|63726.9|63710.7|63700.7|696
1643355000000|2022-01-28 07:30:00|63719.2|63709.2|63713.3|63703.3|63728.6|63718.6|63708|63698|641
1643355300000|2022-01-28 07:35:00|63713.2|63703.2|63705|63695|63716.1|63706.1|63704.7|63694.7|579
1643355600000|2022-01-28 07:40:00|63705.3|63695.3|63694.2|63684.2|63708.3|63698.3|63690.7|63680.7|616
1643355900000|2022-01-28 07:45:00|63693.8|63683.8|63705.5|63695.5|63708.1|63697.2|63688.3|63678.3|643
1643356200000|2022-01-28 07:50:00|63705.6|63695.6|63698.6|63688.6|63717.4|63703.4|63694.1|63684.1|539
1643356500000|2022-01-28 07:55:00|63698.7|63688.7|63710.4|63700.4|63711.1|63701.1|63697.4|63687.4|586
1643356800000|2022-01-28 08:00:00|63711.4|63701.4|63703.6|63693.6|63719.8|63708.9|63703.5|63693.5|612
1643357100000|2022-01-28 08:05:00|63703.8|63693.8|63703|63693|63712.3|63702.3|63697.5|63684.1|631
1643357400000|2022-01-28 08:10:00|63703.1|63693.1|63706.6|63696.6|63717.8|63704.5|63700.7|63686.7|618
1643357700000|2022-01-28 08:15:00|63706|63696|63708.2|63698.2|63709.2|63699.2|63693.3|63683.3|604
1643358000000|2022-01-28 08:20:00|63708.4|63698.4|63701.9|63691.9|63719.7|63709.6|63699.2|63684.2|609
1643358300000|2022-01-28 08:25:00|63702.1|63692.1|63711.1|63701.1|63726.1|63710.6|63698.1|63683.6|744
1643358600000|2022-01-28 08:30:00|63710.5|63700.5|63697.6|63687.6|63713.8|63703.2|63696.3|63685.9|582
1643358900000|2022-01-28 08:35:00|63697.7|63687.7|63716|63706|63716.4|63706.4|63696|63686|583
1643359200000|2022-01-28 08:40:00|63716.3|63706.3|63715.3|63705.3|63720.3|63710.3|63706|63696|720
1643359500000|2022-01-28 08:45:00|63715.1|63705.1|63711.3|63701.3|63726.2|63716.2|63706.1|63696.1|708
1643359800000|2022-01-28 08:50:00|63711.5|63701.5|63698.5|63688.5|63718|63708|63695.2|63685.2|607
1643360100000|2022-01-28 08:55:00|63698.3|63688.3|63682.2|63672.2|63708.2|63693.7|63681.8|63665.8|585
1643360400000|2022-01-28 09:00:00|63682|63672|63668.6|63658.6|63690.1|63675.4|63665.6|63655.6|578
1643360700000|2022-01-28 09:05:00|63668.5|63658.5|63670.7|63660.7|63695.8|63681.1|63667.5|63653.7|651
1643361000000|2022-01-28 09:10:00|63672.4|63662.4|63683.6|63673.6|63688.7|63675.8|63672.4|63659.8|520
1643361300000|2022-01-28 09:15:00|63683.5|63673.5|63695.3|63685.3|63702.3|63687.7|63682.3|63671.1|493
1643361600000|2022-01-28 09:20:00|63695.5|63685.5|63690.3|63680.3|63701.8|63689.4|63686.8|63676.8|501
1643361900000|2022-01-28 09:25:00|63690.2|63680.2|63694.9|63684.9|63698.9|63688.9|63689.2|63679.2|500
1643362200000|2022-01-28 09:30:00|63694.7|63684.7|63692.7|63682.7|63696|63685.3|63678.5|63668.5|620
1643362500000|2022-01-28 09:35:00|63692.5|63682.5|63696.2|63686.2|63700.6|63690.6|63691|63681|582
1643362800000|2022-01-28 09:40:00|63696.4|63686.4|63691.6|63681.6|63698.4|63688.4|63689.9|63679.9|482
1643363100000|2022-01-28 09:45:00|63691.8|63681.8|63686.4|63676.4|63692.6|63682.6|63684.6|63674.6|544
1643363400000|2022-01-28 09:50:00|63686.5|63676.5|63684.2|63674.2|63690.1|63680.1|63677.9|63667.9|434
1643363700000|2022-01-28 09:55:00|63684|63674|63682.2|63672.2|63689.9|63675.2|63680.9|63666.3|456
1643364000000|2022-01-28 10:00:00|63682.3|63672.3|63707.3|63687.3|63707.4|63692.7|63678.9|63664.3|517
1643364300000|2022-01-28 10:05:00|63707.5|63687.5|63690.3|63680.3|63709.5|63694.9|63689.5|63674.7|522
1643364600000|2022-01-28 10:10:00|63690.1|63680.1|63703.5|63693.5|63711.1|63695.8|63690.1|63675|446
1643364900000|2022-01-28 10:15:00|63703.4|63693.4|63707.2|63687.2|63713.2|63701.2|63698.8|63686.1|489
1643365200000|2022-01-28 10:20:00|63707.1|63687.1|63703.4|63693.4|63709.9|63696.5|63700.8|63685.6|339
1643365500000|2022-01-28 10:25:00|63703.3|63693.3|63711.4|63701.4|63718.1|63706.6|63702.7|63692.7|519
1643365800000|2022-01-28 10:30:00|63711.3|63701.3|63721.6|63701.6|63726|63710.1|63707|63695.2|672
1643366100000|2022-01-28 10:35:00|63721.5|63701.5|63719.1|63699.1|63721.5|63706.8|63711.8|63697|677
1643366400000|2022-01-28 10:40:00|63719.3|63699.3|63710.1|63700.1|63721.6|63705.3|63709.6|63696.7|578
1643366700000|2022-01-28 10:45:00|63710.3|63700.3|63704.3|63694.3|63712.5|63700.4|63703|63691.9|542
1643367000000|2022-01-28 10:50:00|63704.2|63694.2|63706.5|63696.5|63712.6|63699|63701.9|63690.6|480
1643367300000|2022-01-28 10:55:00|63706.8|63696.8|63696|63686|63709.2|63699.2|63695.8|63685.8|546
1643367600000|2022-01-28 11:00:00|63695.6|63685.6|63695.7|63685.7|63701|63691|63692.8|63682.8|418
1643367900000|2022-01-28 11:05:00|63695.8|63685.8|63705.9|63695.9|63706.5|63696.5|63695.3|63685.3|536
1643368200000|2022-01-28 11:10:00|63706|63696|63719.7|63709.7|63722.8|63712.8|63703.5|63693.5|565
1643368500000|2022-01-28 11:15:00|63719.3|63709.3|63732.8|63722.8|63739|63725.4|63719.1|63709.1|516
1643368800000|2022-01-28 11:20:00|63732.7|63722.7|63724|63714|63742.2|63729.2|63723.5|63713.5|559
1643369100000|2022-01-28 11:25:00|63723.9|63713.9|63735|63725|63736.2|63726.2|63723.9|63713.9|425
1643369400000|2022-01-28 11:30:00|63735.2|63725.2|63725.9|63715.9|63735.7|63725.3|63725.8|63715.6|440
1643369700000|2022-01-28 11:35:00|63726|63716|63734.9|63724.9|63738.1|63725.8|63725.8|63715.8|446
1643370000000|2022-01-28 11:40:00|63735|63725|63733.6|63723.6|63736.1|63726.1|63726.4|63712.9|449
1643370300000|2022-01-28 11:45:00|63733.7|63723.7|63729.3|63719.3|63734.6|63724.6|63725.4|63711.7|413
1643370600000|2022-01-28 11:50:00|63729.2|63719.2|63723.6|63713.6|63732.8|63719.7|63718.7|63708.7|444
1643370900000|2022-01-28 11:55:00|63723.9|63713.9|63717.4|63707.4|63725.9|63715.9|63716.8|63706.8|312
1643371200000|2022-01-28 12:00:00|63717|63707|63709.1|63699.1|63720.4|63710.4|63708.5|63698.5|455
1643371500000|2022-01-28 12:05:00|63709.2|63699.2|63719.4|63709.4|63720|63710|63707.9|63697.9|474
1643371800000|2022-01-28 12:10:00|63719.5|63709.5|63710|63700|63722.6|63712.6|63708.5|63697.9|488
1643372100000|2022-01-28 12:15:00|63710.3|63700.3|63707.2|63697.2|63712.7|63702.7|63705.2|63695.2|490
1643372400000|2022-01-28 12:20:00|63707.3|63697.3|63716.9|63706.9|63725|63715|63703.9|63693.9|593
1643372700000|2022-01-28 12:25:00|63717|63707|63716.6|63706.6|63724.5|63713.2|63716.1|63703.3|523
1643373000000|2022-01-28 12:30:00|63716.7|63706.7|63708.7|63698.7|63717.2|63707.2|63705.6|63692.9|482
1643373300000|2022-01-28 12:35:00|63708.6|63698.6|63713.1|63703.1|63713.8|63703.8|63702.1|63688.1|457
1643373600000|2022-01-28 12:40:00|63712.9|63702.9|63716.7|63706.7|63719.2|63709.2|63712.6|63702.6|387
1643373900000|2022-01-28 12:45:00|63716.5|63706.5|63719.7|63709.7|63722.2|63709.8|63713.3|63702.2|476
1643374200000|2022-01-28 12:50:00|63719.8|63709.8|63716.9|63706.9|63723.7|63710.2|63714.9|63701.3|444
1643374500000|2022-01-28 12:55:00|63717.1|63707.1|63717.1|63707.1|63720.3|63710.3|63715.6|63705.6|469
1643374800000|2022-01-28 13:00:00|63717|63707|63711|63701|63718.7|63708.7|63710.8|63700.8|532
1643375100000|2022-01-28 13:05:00|63710.9|63700.9|63716.3|63706.3|63720.1|63707.4|63710|63700|569
1643375400000|2022-01-28 13:10:00|63716.5|63706.5|63710.9|63700.9|63716.9|63706.9|63709.5|63699.5|565
1643375700000|2022-01-28 13:15:00|63710.8|63700.8|63697.3|63687.3|63711.7|63701.7|63688.7|63675.2|680
1643376000000|2022-01-28 13:20:00|63697.9|63687.9|63694.2|63684.2|63701.7|63689.5|63693.1|63679.3|516
1643376300000|2022-01-28 13:25:00|63694.3|63684.3|63712.1|63692.1|63713|63693|63691.4|63680.5|520
1643376600000|2022-01-28 13:30:00|63711.7|63691.7|63660.7|63650.7|63711.7|63691.7|63657.6|63639.9|927
1643376900000|2022-01-28 13:35:00|63661.5|63651.5|63643.4|63633.4|63671.5|63661.5|63640.2|63625.6|934
1643377200000|2022-01-28 13:40:00|63642.6|63632.6|63652.4|63642.4|63656.4|63646.2|63626.6|63611.6|786
1643377500000|2022-01-28 13:45:00|63652.6|63642.6|63672.4|63662.4|63674|63663.3|63649.7|63636|860
1643377800000|2022-01-28 13:50:00|63672.7|63662.7|63656.5|63646.5|63676.3|63665.8|63651.8|63637.8|841
1643378100000|2022-01-28 13:55:00|63656.6|63646.6|63629.8|63619.8|63664.6|63650.6|63629.5|63619.5|803
1643378400000|2022-01-28 14:00:00|63629.9|63619.9|63637.2|63627.2|63653.2|63637.7|63629.9|63618.4|816
1643378700000|2022-01-28 14:05:00|63637.3|63627.3|63634.7|63624.7|63640.8|63630.8|63629.9|63619.9|607
1643379000000|2022-01-28 14:10:00|63634.2|63624.2|63637.1|63627.1|63639.9|63629.9|63631.6|63621.6|700
1643379300000|2022-01-28 14:15:00|63637|63627|63641.8|63631.8|63649.2|63634.7|63632.2|63622.2|614
1643379600000|2022-01-28 14:20:00|63641.9|63631.9|63645.5|63635.5|63652.3|63640.4|63638.5|63625.6|683
1643379900000|2022-01-28 14:25:00|63645.7|63635.7|63636.7|63626.7|63649.7|63635.7|63634.1|63620.8|565
1643380200000|2022-01-28 14:30:00|63636.6|63626.6|63643.3|63633.3|63661.5|63647.8|63633.8|63620.3|843
1643380500000|2022-01-28 14:35:00|63643.7|63633.7|63651.4|63641.4|63654.8|63644.8|63639.8|63629.8|825
1643380800000|2022-01-28 14:40:00|63651.3|63641.3|63645.7|63635.7|63652.4|63642.4|63640.9|63630.9|753
1643381100000|2022-01-28 14:45:00|63645.5|63635.5|63639.7|63629.7|63650.7|63640.7|63633.6|63623.4|796
1643381400000|2022-01-28 14:50:00|63639.6|63629.6|63638.9|63628.9|63648.1|63633|63624.8|63614.8|893
1643381700000|2022-01-28 14:55:00|63638.8|63628.8|63646.3|63636.3|63653.4|63638.2|63635.5|63624.8|815
1643382000000|2022-01-28 15:00:00|63646.4|63636.4|63656.2|63646.2|63666.3|63651.6|63643.2|63628.3|864
1643382300000|2022-01-28 15:05:00|63656.5|63646.5|63670.2|63660.2|63670.4|63660.4|63653.7|63643.7|791
1643382600000|2022-01-28 15:10:00|63670.5|63660.5|63669.7|63659.7|63677.6|63663.3|63665.4|63650.6|786
1643382900000|2022-01-28 15:15:00|63669.8|63659.8|63671.4|63661.4|63681.9|63665.8|63668.6|63654.2|753
1643383200000|2022-01-28 15:20:00|63671.6|63661.6|63674.9|63664.9|63681.7|63667.5|63671.4|63658|639
1643383500000|2022-01-28 15:25:00|63675.1|63665.1|63670.5|63660.5|63683.3|63673.3|63670.4|63660.4|709
1643383800000|2022-01-28 15:30:00|63670.6|63660.6|63678.5|63668.5|63682.7|63672.7|63670.4|63660.4|687
1643384100000|2022-01-28 15:35:00|63678.4|63668.4|63684.1|63674.1|63688.1|63676|63676.5|63666.5|650
1643384400000|2022-01-28 15:40:00|63684|63674|63680.3|63670.3|63686.5|63676.5|63678.5|63668.5|667
1643384700000|2022-01-28 15:45:00|63680.2|63670.2|63659.1|63649.1|63684.2|63674.2|63659.1|63644.3|779
1643385000000|2022-01-28 15:50:00|63659|63649|63655.6|63645.6|63664.1|63654.1|63655.1|63645.1|655
1643385300000|2022-01-28 15:55:00|63655.7|63645.7|63662.7|63652.7|63666.4|63656.4|63655|63645|726
1643385600000|2022-01-28 16:00:00|63662.8|63652.8|63671.8|63661.8|63672.6|63662.6|63659.6|63649.6|722
1643385900000|2022-01-28 16:05:00|63671.3|63661.3|63665.2|63655.2|63674.3|63664.3|63661.1|63651.1|689
1643386200000|2022-01-28 16:10:00|63665|63655|63655.8|63645.8|63665.2|63655.2|63653.1|63641.7|688
1643386500000|2022-01-28 16:15:00|63655.9|63645.9|63654.3|63644.3|63661.2|63647.2|63652.6|63639.1|639
1643386800000|2022-01-28 16:20:00|63654.2|63644.2|63655.4|63645.4|63659.7|63649.7|63654|63644|558
1643387100000|2022-01-28 16:25:00|63655.1|63645.1|63662.8|63642.8|63665.5|63651|63649.6|63638.9|532
1643387400000|2022-01-28 16:30:00|63662.9|63642.9|63654.6|63644.6|63662.9|63648.1|63653.8|63639.8|666
1643387700000|2022-01-28 16:35:00|63655|63645|63644.6|63634.6|63655.7|63645.7|63626.6|63614.3|693
1643388000000|2022-01-28 16:40:00|63644.8|63634.8|63651.4|63641.4|63656.6|63644.9|63641.2|63627.1|655
1643388300000|2022-01-28 16:45:00|63651.2|63641.2|63648.3|63638.3|63656.2|63642.9|63644.7|63630.9|606
1643388600000|2022-01-28 16:50:00|63648.4|63638.4|63645|63635|63651.8|63641|63644.6|63630|542
1643388900000|2022-01-28 16:55:00|63645.1|63635.1|63639.1|63629.1|63647|63635.5|63632.2|63617.4|588
1643389200000|2022-01-28 17:00:00|63639.4|63629.4|63634.6|63624.6|63643.8|63631.8|63633.9|63620|485
1643389500000|2022-01-28 17:05:00|63634.7|63624.7|63638.4|63618.4|63640.7|63626|63631.8|63616.8|383
1643389800000|2022-01-28 17:10:00|63638.3|63618.3|63644.2|63624.2|63645.5|63631.7|63633.3|63618.2|473
1643390100000|2022-01-28 17:15:00|63644|63624|63640.9|63630.9|63645.6|63631.2|63637.3|63621.2|412
1643390400000|2022-01-28 17:20:00|63640.8|63630.8|63674.8|63654.8|63677.1|63661.4|63640.8|63630.8|594
1643390700000|2022-01-28 17:25:00|63674.7|63654.7|63674.3|63654.3|63678|63663.4|63667.1|63651.9|520
1643391000000|2022-01-28 17:30:00|63669.5|63659.5|63674|63654|63675|63662.3|63667.5|63651.9|472
1643391300000|2022-01-28 17:35:00|63674.1|63654.1|63673.5|63663.5|63678.3|63663.6|63667.3|63651.8|443
1643391600000|2022-01-28 17:40:00|63673.4|63663.4|63667.1|63657.1|63678.3|63665.3|63666|63651.1|537
1643391900000|2022-01-28 17:45:00|63666.7|63656.7|63669|63659|63678.2|63663.2|63666.7|63650.2|500
1643392200000|2022-01-28 17:50:00|63668.9|63658.9|63676.6|63666.6|63681|63667.6|63668.5|63657.3|419
1643392500000|2022-01-28 17:55:00|63676.7|63666.7|63679|63669|63679.7|63669.4|63670.6|63655.7|434
1643392800000|2022-01-28 18:00:00|63678.6|63668.6|63683.1|63663.1|63683.2|63669.1|63667.7|63653.2|505
1643393100000|2022-01-28 18:05:00|63683.3|63663.3|63676.8|63666.8|63683.3|63669.4|63675.3|63660|401
1643393400000|2022-01-28 18:10:00|63676.5|63666.5|63672.8|63662.8|63680.6|63667.1|63670.8|63656.5|411
1643393700000|2022-01-28 18:15:00|63677.6|63657.6|63678.4|63658.4|63678.8|63664.7|63670.3|63653.7|452
1643394000000|2022-01-28 18:20:00|63678.5|63658.5|63685.1|63665.1|63691.6|63675.6|63672.7|63657.8|478
1643394300000|2022-01-28 18:25:00|63685|63665|63683.3|63663.3|63692.4|63677.7|63680.3|63662.8|495
1643394600000|2022-01-28 18:30:00|63683.2|63663.2|63680.3|63670.3|63683.4|63670.3|63672.5|63657.6|466
1643394900000|2022-01-28 18:35:00|63680.4|63670.4|63671.9|63661.9|63685.3|63670.5|63670.7|63655.7|423
1643395200000|2022-01-28 18:40:00|63671.7|63661.7|63676.9|63666.9|63681|63667|63670.6|63655.9|371
1643395500000|2022-01-28 18:45:00|63676.8|63666.8|63682.5|63672.5|63689.3|63675|63676.6|63662.2|365
1643395800000|2022-01-28 18:50:00|63682.8|63672.8|63689.2|63669.2|63690|63675.9|63681.3|63666.7|451
1643396100000|2022-01-28 18:55:00|63689.5|63669.5|63697.2|63677.2|63701.7|63684.9|63684.2|63669.1|468
1643396400000|2022-01-28 19:00:00|63697.1|63677.1|63706.7|63686.7|63707.1|63692.1|63686|63670.3|579
1643396700000|2022-01-28 19:05:00|63706.8|63686.8|63703.7|63693.7|63712|63696.8|63697.3|63683.1|406
1643397000000|2022-01-28 19:10:00|63703.8|63693.8|63709.4|63699.4|63716|63701.8|63702.2|63692.2|462
1643397300000|2022-01-28 19:15:00|63709.6|63699.6|63711.6|63701.6|63718.4|63703.3|63709.3|63693.9|399
1643397600000|2022-01-28 19:20:00|63711.5|63701.5|63712.4|63702.4|63717.4|63702.9|63706.6|63691.6|473
1643397900000|2022-01-28 19:25:00|63712.7|63702.7|63718.6|63698.6|63718.7|63704.1|63708.1|63693.8|454
1643398200000|2022-01-28 19:30:00|63718.7|63698.7|63714.5|63704.5|63721|63706.1|63710.3|63695.4|490
1643398500000|2022-01-28 19:35:00|63714.3|63704.3|63717.8|63697.8|63721.1|63705.9|63712.5|63697.3|444
1643398800000|2022-01-28 19:40:00|63712.1|63702.1|63714.6|63694.6|63717.8|63703|63707.9|63693.2|435
1643399100000|2022-01-28 19:45:00|63714.5|63694.5|63721.2|63701.2|63722.8|63708|63709.5|63694.3|381
1643399400000|2022-01-28 19:50:00|63721.4|63701.4|63723.3|63703.3|63726.9|63712.5|63716.3|63701.1|446
1643399700000|2022-01-28 19:55:00|63723.4|63703.4|63717.9|63707.9|63724.3|63709.7|63715.5|63700.3|475
1643400000000|2022-01-28 20:00:00|63717.8|63707.8|63716.9|63706.9|63724.3|63709.5|63715.5|63700.3|487
1643400300000|2022-01-28 20:05:00|63717.2|63707.2|63723.2|63703.2|63724|63708.8|63716.5|63700.9|437
1643400600000|2022-01-28 20:10:00|63723.1|63703.1|63718.6|63708.6|63724.7|63709.4|63717.8|63702.6|349
1643400900000|2022-01-28 20:15:00|63718.5|63708.5|63718.5|63708.5|63727.3|63712.3|63717.9|63702.8|411
1643401200000|2022-01-28 20:20:00|63718.6|63708.6|63723.7|63703.7|63724.3|63708.7|63712.7|63697.5|393
1643401500000|2022-01-28 20:25:00|63723.6|63703.6|63722|63702|63724.7|63709.7|63716.1|63700.8|317
1643401800000|2022-01-28 20:30:00|63721.9|63701.9|63724.3|63704.3|63727.2|63711.6|63717|63701.9|379
1643402100000|2022-01-28 20:35:00|63724.2|63704.2|63721.9|63701.9|63726.2|63710.6|63718.7|63701|427
1643402400000|2022-01-28 20:40:00|63722|63702|63721.4|63701.4|63726.6|63707.2|63716.6|63700.8|346
1643402700000|2022-01-28 20:45:00|63721.5|63701.5|63716|63706|63723.9|63707.3|63715.4|63699.8|405
1643403000000|2022-01-28 20:50:00|63715.9|63705.9|63713.5|63703.5|63721.7|63706.5|63712.8|63692.8|398
1643403300000|2022-01-28 20:55:00|63713.4|63703.4|63719.8|63699.8|63721.2|63704.5|63708.5|63692.5|357
1643403600000|2022-01-28 21:00:00|63719.5|63699.5|63716.1|63696.1|63720.5|63700.5|63715.6|63695.6|353
1643403900000|2022-01-28 21:05:00|63716|63696|63717.8|63697.8|63718.1|63702.1|63711.7|63695.9|188
1643404200000|2022-01-28 21:10:00|63717.7|63697.7|63717.5|63697.5|63718.3|63698.3|63717.1|63697.1|206
1643404500000|2022-01-28 21:15:00|63717.8|63697.8|63718.4|63698.4|63719|63699|63717.4|63697.4|141
1643404800000|2022-01-28 21:20:00|63718.3|63698.3|63717.7|63697.7|63718.9|63702.6|63712.6|63697.3|135
1643405100000|2022-01-28 21:25:00|63717.5|63697.5|63720.8|63700.8|63721.6|63701.6|63715.4|63695.4|207
1643405400000|2022-01-28 21:30:00|63721|63701|63720.8|63700.8|63722.3|63702.3|63719.9|63699.9|188
1643405700000|2022-01-28 21:35:00|63720.9|63700.9|63720.9|63700.9|63723.4|63703.4|63720.1|63700.1|135
1643406000000|2022-01-28 21:40:00|63721.7|63701.7|63723.4|63703.4|63726.2|63706.2|63719.8|63699.8|334
1643406300000|2022-01-28 21:45:00|63723|63703|63721.7|63701.7|63725.8|63705.8|63717.7|63697.7|208
1643406600000|2022-01-28 21:50:00|63721.8|63701.8|63721.8|63701.8|63721.9|63701.9|63718.4|63698.4|149
1643406900000|2022-01-28 21:55:00|63721.2|63701.2|63711.2|63691.2|63721.2|63701.2|63703.7|63683.7|249
1643576400000|2022-01-30 21:00:00|63736.5|63633|63677.5|63655.5|63741.6|63655.5|63676.8|63627.9|17
1643576700000|2022-01-30 21:05:00|63676.8|63654.8|63677.3|63655.3|63731.1|63657|63676.8|63628.9|17
1643577000000|2022-01-30 21:10:00|63726.5|63633.5|63677.3|63655.3|63731.1|63655.3|63677.3|63628.9|8
1643577300000|2022-01-30 21:15:00|63726.5|63633.5|63677.3|63655.3|63731.1|63655.3|63677.3|63628.9|13
1643577600000|2022-01-30 21:20:00|63717.1|63631|63677.5|63655.5|63722|63655.9|63677.3|63631|6
1643577900000|2022-01-30 21:25:00|63731.1|63628.9|63726.5|63633.5|63731.1|63657.5|63677.3|63628.9|16
1643578200000|2022-01-30 21:30:00|63677.3|63655.3|63677.9|63655.9|63731.1|63664|63677.3|63628.9|19
1643578500000|2022-01-30 21:35:00|63724.3|63631.2|63726.5|63633.5|63731.1|63657.9|63677.9|63628.9|19
1643578800000|2022-01-30 21:40:00|63677.9|63655.9|63677.9|63655.9|63731.1|63664.3|63677.9|63628.9|25
1643579100000|2022-01-30 21:45:00|63726.5|63633.5|63677.9|63655.9|63726.5|63655.9|63677.9|63633.5|9
1643579400000|2022-01-30 21:50:00|63722|63638|63731.1|63628.9|63731.1|63655.9|63677.9|63628.9|15
1643579700000|2022-01-30 21:55:00|63722|63638|63717.1|63637.7|63726.5|63657.6|63674.9|63631.2|27
1643580000000|2022-01-30 22:00:00|63732.4|63624|63716.5|63635.5|63734.5|63665|63674.9|63607.7|56
1643580300000|2022-01-30 22:05:00|63731.4|63612.4|63719.6|63605.7|63732.5|63641.9|63650.4|63575.5|237
1643580600000|2022-01-30 22:10:00|63722.9|63603.9|63697.9|63623.6|63733.7|63633.2|63686.7|63601.9|115
1643580900000|2022-01-30 22:15:00|63714.5|63619.7|63687|63633.2|63722.9|63636.9|63650.3|63581.2|211
1643581200000|2022-01-30 22:20:00|63706.1|63634.7|63720.1|63629.2|63720.1|63646|63687|63601|75
1643581500000|2022-01-30 22:25:00|63695.6|63632.2|63699.4|63633.8|63720.1|63643|63692.5|63629.2|108
1643581800000|2022-01-30 22:30:00|63696.8|63636.6|63709.6|63632.5|63720.1|63647|63690.5|63624.2|145
1643582100000|2022-01-30 22:35:00|63708.1|63632.4|63684.6|63650.3|63720.4|63651.9|63684.6|63621|220
1643582400000|2022-01-30 22:40:00|63686.3|63651.5|63695.8|63640.2|63714.9|63660.1|63680.1|63619.1|441
1643582700000|2022-01-30 22:45:00|63693.2|63649.4|63687|63646.4|63716.6|63657.8|63683.6|63590.1|506
1643583000000|2022-01-30 22:50:00|63685.6|63621|63704.6|63640.9|63720.9|63661.3|63679.6|63615.8|429
1643583300000|2022-01-30 22:55:00|63699.5|63645.8|63695.3|63642.4|63720.3|63663.8|63683.3|63628.9|197
1643583600000|2022-01-30 23:00:00|63701|63641.4|63704.6|63639.3|63722.6|63646.2|63694.3|63621.3|538
1643583900000|2022-01-30 23:05:00|63705.8|63639.1|63706.8|63637.8|63713.4|63653.5|63692|63625.4|321
1643584200000|2022-01-30 23:10:00|63708.1|63636.1|63696.9|63651.6|63709|63653|63690.4|63636.1|341
1643584500000|2022-01-30 23:15:00|63699.9|63647.9|63684|63649.7|63702|63665.7|63677.1|63644.7|338
1643584800000|2022-01-30 23:20:00|63687.7|63647.9|63672.8|63652.8|63687.7|63656.8|63670.9|63644.5|301
1643585100000|2022-01-30 23:25:00|63672.6|63652.6|63671.4|63651.4|63680.8|63655.7|63668.9|63646.4|206
1643585400000|2022-01-30 23:30:00|63671.3|63651.3|63718.2|63640.2|63722.6|63652.8|63668.7|63636.3|312
1643585700000|2022-01-30 23:35:00|63717.8|63640.1|63721.5|63639|63726.6|63676.9|63696.9|63635.3|174
1643586000000|2022-01-30 23:40:00|63721.2|63639.1|63716.4|63637.9|63727.4|63672.4|63704.2|63636.5|287
1643586300000|2022-01-30 23:45:00|63716.2|63638.1|63690.8|63648.1|63718.9|63670|63682.6|63638.1|992
1643586600000|2022-01-30 23:50:00|63690.5|63648.8|63680.5|63660.5|63694.5|63662.4|63672.6|63643|658
1643586900000|2022-01-30 23:55:00|63680.4|63660.4|63685.1|63665.1|63694.3|63666.2|63680.2|63654.7|363
1643587200000|2022-01-31 00:00:00|63686.6|63666.6|63685.2|63665.2|63698.6|63669.8|63681.9|63659.9|529
1643587500000|2022-01-31 00:05:00|63685.6|63665.6|63687.2|63667.2|63691.8|63668.8|63684.6|63660.4|474
1643587800000|2022-01-31 00:10:00|63687.7|63667.7|63687.5|63667.5|63695.5|63669.8|63684|63659.8|493
1643588100000|2022-01-31 00:15:00|63685.1|63665.1|63682.3|63662.3|63692.7|63668.2|63679.3|63649.8|409
1643588400000|2022-01-31 00:20:00|63681|63661|63674.4|63654.4|63688.5|63664.6|63671.5|63651.5|398
1643588700000|2022-01-31 00:25:00|63674.3|63654.3|63669.4|63649.4|63674.5|63654.5|63669.1|63649.1|314
1643589000000|2022-01-31 00:30:00|63669.5|63649.5|63674.1|63654.1|63674.1|63654.1|63669.2|63649.2|291
1643589300000|2022-01-31 00:35:00|63673.6|63653.6|63673.2|63653.2|63674.6|63654.6|63672.4|63652.4|303
1643589600000|2022-01-31 00:40:00|63673.1|63653.1|63673.5|63653.5|63674.6|63654.6|63670.6|63650.6|214
1643589900000|2022-01-31 00:45:00|63673.7|63653.7|63673|63653|63675|63658.9|63668.7|63651.5|355
1643590200000|2022-01-31 00:50:00|63672.9|63652.9|63702.2|63682.2|63702.5|63682.5|63670.6|63650.6|441
1643590500000|2022-01-31 00:55:00|63702.4|63682.4|63694.9|63674.9|63705|63685|63692|63672|430
1643590800000|2022-01-31 01:00:00|63694.8|63674.8|63673.4|63653.4|63694.8|63674.8|63671.8|63651.8|514
1643591100000|2022-01-31 01:05:00|63673.1|63653.1|63677.9|63657.9|63678.8|63658.8|63669.4|63649.4|435
1643591400000|2022-01-31 01:10:00|63677.8|63657.8|63678.1|63658.1|63680.4|63660.4|63676.6|63656.6|514
1643591700000|2022-01-31 01:15:00|63678.3|63658.3|63670.9|63650.9|63680.9|63660.9|63669.9|63649.9|527
1643592000000|2022-01-31 01:20:00|63671|63651|63665.4|63645.4|63672.7|63652.7|63663.9|63643.9|490
1643592300000|2022-01-31 01:25:00|63665.5|63645.5|63667.7|63647.7|63670.3|63652.2|63660.3|63644.9|317
1643592600000|2022-01-31 01:30:00|63667.6|63647.6|63666.7|63646.7|63670.5|63654.8|63662.2|63646.1|443
1643592900000|2022-01-31 01:35:00|63666.6|63646.6|63668.2|63648.2|63668.6|63654|63660.6|63644.9|308
1643593200000|2022-01-31 01:40:00|63668|63648|63669.4|63649.4|63672.6|63652.7|63661|63645.1|466
1643593500000|2022-01-31 01:45:00|63670|63650|63670|63650|63676.7|63657.5|63666.5|63646.7|472
1643593800000|2022-01-31 01:50:00|63669.8|63649.8|63667.7|63647.7|63670|63654.4|63658|63643.5|420
1643594100000|2022-01-31 01:55:00|63668.1|63648.1|63660.4|63650.4|63669.8|63654|63658.6|63643.7|408
1643594400000|2022-01-31 02:00:00|63660.1|63650.1|63669.2|63649.2|63676.3|63661.1|63658.8|63645.4|428
1643594700000|2022-01-31 02:05:00|63669.5|63649.5|63666.9|63656.9|63672.1|63657.2|63662.8|63647.8|378
1643595000000|2022-01-31 02:10:00|63667.3|63657.3|63668.4|63658.4|63674.3|63659.6|63664.3|63649.4|415
1643595300000|2022-01-31 02:15:00|63668.6|63658.6|63672|63662|63684.4|63665.3|63666.3|63651.1|515
1643595600000|2022-01-31 02:20:00|63671.9|63661.9|63678.8|63668.8|63684.4|63669.4|63671.4|63656.6|454
1643595900000|2022-01-31 02:25:00|63678.7|63668.7|63687.7|63667.7|63688.7|63673.4|63678.6|63663.3|324
1643596200000|2022-01-31 02:30:00|63688.1|63668.1|63686.5|63666.5|63688.4|63673|63681.3|63665.6|409
1643596500000|2022-01-31 02:35:00|63686.4|63666.4|63707|63687|63725.1|63705.1|63682.1|63666.4|532
1643596800000|2022-01-31 02:40:00|63707.1|63687.1|63709.3|63699.3|63714.8|63699.6|63699.5|63684.1|426
1643597100000|2022-01-31 02:45:00|63709.2|63699.2|63724.4|63704.4|63726.2|63707.5|63709.2|63694|411
1643597400000|2022-01-31 02:50:00|63723.2|63703.2|63725.7|63705.7|63730|63714.9|63718.9|63702|470
1643597700000|2022-01-31 02:55:00|63720.3|63710.3|63706.5|63696.5|63723.3|63710.3|63706.5|63693.9|546
1643598000000|2022-01-31 03:00:00|63706.7|63696.7|63709|63689|63715.5|63699.6|63701|63682.8|538
1643598300000|2022-01-31 03:05:00|63709.1|63689.1|63704.3|63694.3|63709.3|63694.3|63697.6|63682.9|371
1643598600000|2022-01-31 03:10:00|63704.2|63694.2|63708.3|63698.3|63711|63699.2|63704.2|63689.6|380
1643598900000|2022-01-31 03:15:00|63708.2|63698.2|63717.2|63697.2|63719|63704.1|63702.7|63692.7|373
1643599200000|2022-01-31 03:20:00|63717|63697|63725.5|63705.5|63726.8|63711.5|63712.2|63695.1|499
1643599500000|2022-01-31 03:25:00|63725.7|63705.7|63726.4|63706.4|63730.4|63715.2|63719.4|63704.1|446
1643599800000|2022-01-31 03:30:00|63726.3|63706.3|63732.1|63712.1|63733.3|63717.8|63718.9|63703.8|499
1643600100000|2022-01-31 03:35:00|63731.9|63711.9|63731.7|63711.7|63733.7|63718.9|63725.9|63710.6|443
1643600400000|2022-01-31 03:40:00|63731.4|63711.4|63721|63711|63731.7|63717.2|63720.1|63704.5|390
1643600700000|2022-01-31 03:45:00|63721.1|63711.1|63730.4|63710.4|63730.8|63717.2|63721|63705.6|306
1643601000000|2022-01-31 03:50:00|63730.3|63710.3|63728|63718|63732.8|63718.6|63721.2|63708.5|372
1643601300000|2022-01-31 03:55:00|63728.1|63718.1|63724.7|63714.7|63732|63718.2|63721.4|63706.2|344
1643601600000|2022-01-31 04:00:00|63724.5|63714.5|63721.2|63711.2|63729.6|63716.9|63710.2|63697.9|480
1643601900000|2022-01-31 04:05:00|63721.1|63711.1|63740.6|63720.6|63744.2|63727.4|63720.9|63708.7|401
1643602200000|2022-01-31 04:10:00|63739.9|63719.9|63743|63733|63752|63736.1|63736.8|63719.5|472
1643602500000|2022-01-31 04:15:00|63743.4|63733.4|63758|63738|63759|63744.1|63743.2|63731|431
1643602800000|2022-01-31 04:20:00|63758.1|63738.1|63753.4|63743.4|63760.7|63746.9|63752.9|63737.6|326
1643603100000|2022-01-31 04:25:00|63753.6|63743.6|63755.2|63745.2|63756.6|63746.6|63752.3|63742.3|256
1643603400000|2022-01-31 04:30:00|63754.2|63744.2|63762.3|63752.3|63775|63760.3|63753.8|63743.8|356
1643603700000|2022-01-31 04:35:00|63762.4|63752.4|63764.6|63754.6|63770.3|63755.6|63760.9|63745.7|246
1643604000000|2022-01-31 04:40:00|63764.5|63754.5|63764.9|63754.9|63770.3|63755.7|63761.1|63746.9|291
1643604300000|2022-01-31 04:45:00|63764.8|63754.8|63766.5|63756.5|63772.5|63758.1|63764.2|63752.4|293
1643604600000|2022-01-31 04:50:00|63766.4|63756.4|63765.6|63755.6|63768|63758|63764.8|63754.8|259
1643604900000|2022-01-31 04:55:00|63765.5|63755.5|63773.6|63753.6|63773.6|63758.7|63761.4|63748|330
1643605200000|2022-01-31 05:00:00|63768.5|63758.5|63782.5|63762.5|63782.9|63765.4|63768.4|63753.9|328
1643605500000|2022-01-31 05:05:00|63782.3|63762.3|63784.4|63774.4|63789.3|63774.4|63775.6|63760.6|546
1643605800000|2022-01-31 05:10:00|63789.4|63769.4|63783|63773|63789.7|63774|63779|63764.2|376
1643606100000|2022-01-31 05:15:00|63782.3|63772.3|63784.2|63774.2|63789.2|63775.6|63781.6|63767.7|292
1643606400000|2022-01-31 05:20:00|63784.4|63774.4|63774.3|63764.3|63786.7|63774.4|63773.9|63758.8|374
1643606700000|2022-01-31 05:25:00|63774.1|63764.1|63756.3|63746.3|63775.8|63765.8|63755.7|63745.7|351
1643607000000|2022-01-31 05:30:00|63756.5|63746.5|63755.4|63745.4|63757.2|63747.2|63753.6|63743.6|289
1643607300000|2022-01-31 05:35:00|63755.3|63745.3|63746.6|63736.6|63760.6|63746|63743.4|63728.2|392
1643607600000|2022-01-31 05:40:00|63747|63737|63749|63739|63756.9|63741.4|63746.5|63733.1|325
1643607900000|2022-01-31 05:45:00|63748.9|63738.9|63746.2|63736.2|63751.5|63739.1|63744.2|63729.1|309
1643608200000|2022-01-31 05:50:00|63746.1|63736.1|63746|63736|63753.1|63738.1|63745.4|63730.4|301
1643608500000|2022-01-31 05:55:00|63745.8|63735.8|63751.6|63741.6|63760.8|63745.5|63744.7|63730.7|432
1643608800000|2022-01-31 06:00:00|63752.9|63742.9|63746.5|63736.5|63759.1|63745|63744|63730.7|448
1643609100000|2022-01-31 06:05:00|63746.4|63736.4|63751|63741|63751.5|63741.5|63733.6|63719|445
1643609400000|2022-01-31 06:10:00|63750.9|63740.9|63745.6|63735.6|63753.8|63743.8|63745.5|63730.7|325
1643609700000|2022-01-31 06:15:00|63745.5|63735.5|63758.1|63748.1|63762.9|63748.5|63744.4|63731.5|388
1643610000000|2022-01-31 06:20:00|63758|63748|63746.2|63736.2|63759.5|63749.5|63745.9|63735.9|429
1643610300000|2022-01-31 06:25:00|63746.4|63736.4|63756.6|63746.6|63756.8|63746.8|63744.1|63734.1|351
1643610600000|2022-01-31 06:30:00|63756.7|63746.7|63753.6|63743.6|63763.3|63753.3|63751.5|63741.5|372
1643610900000|2022-01-31 06:35:00|63753.7|63743.7|63752.6|63742.6|63763.4|63750.4|63751.7|63741.7|374
1643611200000|2022-01-31 06:40:00|63752.8|63742.8|63758.5|63748.5|63764.6|63750.1|63752.4|63742.1|315
1643611500000|2022-01-31 06:45:00|63758.6|63748.6|63758.6|63748.6|63761.6|63751.6|63757.9|63747.9|255
1643611800000|2022-01-31 06:50:00|63758.5|63748.5|63752.9|63742.9|63763.9|63749.4|63748.1|63735.5|375
1643612100000|2022-01-31 06:55:00|63752.8|63742.8|63751.4|63741.4|63760.5|63747|63750.9|63739.6|414
1643612400000|2022-01-31 07:00:00|63751.5|63741.5|63759.1|63749.1|63762.2|63752.2|63751.4|63740.3|492
1643612700000|2022-01-31 07:05:00|63759.3|63749.3|63752.8|63742.8|63759.5|63749.5|63750.8|63736.6|387
1643613000000|2022-01-31 07:10:00|63752.9|63742.9|63751.4|63741.4|63755|63745|63749.5|63739.5|356
1643613300000|2022-01-31 07:15:00|63751.2|63741.2|63781.7|63771.7|63785.2|63772.1|63747.9|63734.4|543
1643613600000|2022-01-31 07:20:00|63781.8|63771.8|63779.9|63769.9|63787|63773.6|63775.6|63764.1|413
1643613900000|2022-01-31 07:25:00|63780|63770|63787.1|63777.1|63792.1|63782.1|63778.2|63763.2|457
1643614200000|2022-01-31 07:30:00|63787.2|63777.2|63789.5|63779.5|63794.3|63779.6|63781.6|63767.6|395
1643614500000|2022-01-31 07:35:00|63789.6|63779.6|63815.3|63805.3|63817|63807|63789.4|63779.4|543
1643614800000|2022-01-31 07:40:00|63816|63806|63808.3|63798.3|63833.5|63823.5|63806.9|63790.2|548
1643615100000|2022-01-31 07:45:00|63808.4|63798.4|63817.6|63807.6|63818|63808|63807.2|63797.2|445
1643615400000|2022-01-31 07:50:00|63817.8|63807.8|63839.1|63819.1|63841.3|63828.5|63812.2|63802.2|543
1643615700000|2022-01-31 07:55:00|63839|63819|63813.4|63803.4|63839.3|63824|63811.3|63801.3|543
1643616000000|2022-01-31 08:00:00|63813.2|63803.2|63823.6|63813.6|63824.8|63814.8|63809|63799|555
1643616300000|2022-01-31 08:05:00|63823.7|63813.7|63840.4|63830.4|63854.4|63839.4|63823.5|63813.5|593
1643616600000|2022-01-31 08:10:00|63840.3|63830.3|63826.5|63816.5|63844|63831.1|63823.9|63813.9|458
1643616900000|2022-01-31 08:15:00|63826.7|63816.7|63858.9|63848.9|63864.8|63852.1|63821.9|63809.1|678
1643617200000|2022-01-31 08:20:00|63858.8|63848.8|63852|63842|63869|63859|63849.3|63839.3|655
1643617500000|2022-01-31 08:25:00|63849.4|63839.4|63840.4|63830.4|63852.6|63842.6|63834.9|63824.9|576
1643617800000|2022-01-31 08:30:00|63840.6|63830.6|63838|63828|63847.3|63837.3|63833.1|63823.1|478
1643618100000|2022-01-31 08:35:00|63837.9|63827.9|63842.2|63832.2|63847|63837|63837.9|63827.9|395
1643618400000|2022-01-31 08:40:00|63842|63832|63845.6|63835.6|63846|63836|63840.7|63830.7|463
1643618700000|2022-01-31 08:45:00|63845.9|63835.9|63853.4|63843.4|63853.5|63843.5|63843.7|63833.7|386
1643619000000|2022-01-31 08:50:00|63853.3|63843.3|63849.1|63839.1|63859.5|63846.1|63848.1|63838.1|349
1643619300000|2022-01-31 08:55:00|63849.3|63839.3|63820.4|63810.4|63849.4|63839.4|63818.1|63805.3|574
1643619600000|2022-01-31 09:00:00|63820.3|63810.3|63810|63800|63824.2|63814.2|63804.6|63792.5|534
1643619900000|2022-01-31 09:05:00|63810.1|63800.1|63795.6|63785.6|63819|63805.3|63792.7|63774.3|505
1643620200000|2022-01-31 09:10:00|63795.5|63785.5|63801.7|63791.7|63803.9|63793.9|63787|63774.2|443
1643620500000|2022-01-31 09:15:00|63801.8|63791.8|63813.7|63803.7|63818.9|63808.9|63796.2|63786.2|513
1643620800000|2022-01-31 09:20:00|63813.6|63803.6|63819.9|63809.9|63825|63815|63813.2|63803.2|391
1643621100000|2022-01-31 09:25:00|63820|63810|63809.9|63799.9|63821.5|63811.5|63806.8|63796.8|369
1643621400000|2022-01-31 09:30:00|63810.1|63800.1|63809|63799|63816.2|63806.2|63808.4|63798.4|327
1643621700000|2022-01-31 09:35:00|63809.3|63799.3|63801.8|63791.8|63811.4|63801.4|63800.1|63790.1|307
1643622000000|2022-01-31 09:40:00|63801.5|63791.5|63799.1|63789.1|63801.7|63791.7|63795|63785|357
1643622300000|2022-01-31 09:45:00|63799.2|63789.2|63799.1|63789.1|63801.7|63791.7|63796.7|63786.7|300
1643622600000|2022-01-31 09:50:00|63799.2|63789.2|63799.7|63789.7|63801.7|63791.7|63794.2|63784.2|435
1643622900000|2022-01-31 09:55:00|63800.7|63790.7|63801.1|63791.1|63806.4|63791.8|63800.5|63785.4|294
1643623200000|2022-01-31 10:00:00|63806|63786|63791|63781|63809.3|63799.3|63789.7|63774.7|447
1643623500000|2022-01-31 10:05:00|63791.1|63781.1|63795.3|63785.3|63796.4|63786.4|63790.1|63780.1|310
1643623800000|2022-01-31 10:10:00|63795.4|63785.4|63797.6|63787.6|63799.2|63789.2|63794|63784|293
1643624100000|2022-01-31 10:15:00|63797.9|63787.9|63800.1|63790.1|63801.6|63791.6|63795.3|63781.6|267
1643624400000|2022-01-31 10:20:00|63800.2|63790.2|63804.5|63794.5|63811.6|63801.6|63797.9|63787.9|302
1643624700000|2022-01-31 10:25:00|63804.3|63794.3|63799.8|63789.8|63806.8|63794.7|63798.2|63786.3|343
1643625000000|2022-01-31 10:30:00|63799.9|63789.9|63809.3|63799.3|63818.5|63805.3|63799.1|63789.1|362
1643625300000|2022-01-31 10:35:00|63809.4|63799.4|63822.1|63812.1|63827.6|63814.6|63808.2|63795.2|346
1643625600000|2022-01-31 10:40:00|63822.3|63812.3|63814.6|63804.6|63822.3|63812.3|63807.7|63796.6|456
1643625900000|2022-01-31 10:45:00|63815|63805|63824|63814|63827.7|63817.7|63810.8|63800.8|398
1643626200000|2022-01-31 10:50:00|63824.3|63814.3|63823.1|63813.1|63833.4|63823.4|63822.1|63812.1|433
1643626500000|2022-01-31 10:55:00|63823|63813|63819.1|63809.1|63823.2|63813.2|63815.2|63805.2|332
1643626800000|2022-01-31 11:00:00|63819.3|63809.3|63815.6|63805.6|63824.9|63813.9|63813.5|63803.5|407
1643627100000|2022-01-31 11:05:00|63815.7|63805.7|63811.4|63801.4|63815.7|63805.7|63810.4|63800.4|347
1643627400000|2022-01-31 11:10:00|63811.5|63801.5|63808.8|63798.8|63812.3|63802.3|63804.3|63794.3|327
1643627700000|2022-01-31 11:15:00|63808.6|63798.6|63799.5|63789.5|63809.7|63799.7|63797.2|63787.2|312
1643628000000|2022-01-31 11:20:00|63799.7|63789.7|63801.4|63791.4|63803.1|63793.1|63797|63780.7|312
1643628300000|2022-01-31 11:25:00|63801.2|63791.2|63807.3|63797.3|63808.5|63798.5|63800.8|63790.8|308
1643628600000|2022-01-31 11:30:00|63807.2|63797.2|63804.3|63794.3|63807.2|63797.2|63795.8|63785.8|379
1643628900000|2022-01-31 11:35:00|63804.5|63794.5|63810.1|63800.1|63811.3|63801.3|63804.2|63794.2|422
1643629200000|2022-01-31 11:40:00|63810|63800|63808.2|63798.2|63810.5|63800.5|63805.7|63795.7|304
1643629500000|2022-01-31 11:45:00|63808.3|63798.3|63805.3|63795.3|63809.6|63798.4|63801.5|63789|290
1643629800000|2022-01-31 11:50:00|63805.2|63795.2|63800.5|63790.5|63805.4|63795.4|63799.2|63789.2|328
1643630100000|2022-01-31 11:55:00|63800.3|63790.3|63805.9|63795.9|63805.9|63795.9|63800.3|63790.3|378
1643630400000|2022-01-31 12:00:00|63806|63796|63810.5|63800.5|63810.9|63800.9|63805.9|63795.9|347
1643630700000|2022-01-31 12:05:00|63810.6|63800.6|63824.2|63814.2|63824.6|63814.6|63809|63799|434
1643631000000|2022-01-31 12:10:00|63824.1|63814.1|63818.8|63808.8|63827|63814.6|63818|63803|492
1643631300000|2022-01-31 12:15:00|63818.9|63808.9|63827.5|63817.5|63831.8|63818|63818.8|63804.6|495
1643631600000|2022-01-31 12:20:00|63827.6|63817.6|63836.8|63826.8|63838|63828|63827.6|63817.6|431
1643631900000|2022-01-31 12:25:00|63836.5|63826.5|63827.8|63817.8|63836.5|63826.5|63823|63813|462
1643632200000|2022-01-31 12:30:00|63827.7|63817.7|63823.6|63813.6|63833.5|63823.5|63819.6|63809.6|428
1643632500000|2022-01-31 12:35:00|63823.5|63813.5|63828|63818|63830|63820|63821.6|63811.6|487
1643632800000|2022-01-31 12:40:00|63827.9|63817.9|63827.8|63817.8|63834.5|63824.5|63826.1|63816.1|431
1643633100000|2022-01-31 12:45:00|63827.9|63817.9|63811.3|63801.3|63828.2|63818.2|63807.7|63796.7|449
1643633400000|2022-01-31 12:50:00|63811.4|63801.4|63816.4|63806.4|63822.8|63812.8|63804.2|63794.2|495
1643633700000|2022-01-31 12:55:00|63816.3|63806.3|63820.9|63810.9|63827.6|63813.9|63814.6|63804.6|503
1643634000000|2022-01-31 13:00:00|63820.8|63810.8|63823.1|63813.1|63826.7|63814.8|63812.4|63802.4|575
1643634300000|2022-01-31 13:05:00|63823.7|63813.7|63830.3|63820.3|63833.5|63823.5|63818.2|63808.2|692
1643634600000|2022-01-31 13:10:00|63830|63820|63834|63824|63835.1|63825.1|63826.1|63816.1|569
1643634900000|2022-01-31 13:15:00|63833.6|63823.6|63834.9|63824.9|63836.1|63826.1|63828.2|63818.2|503
1643635200000|2022-01-31 13:20:00|63834.8|63824.8|63829.2|63819.2|63836|63826|63825.5|63814.5|449
1643635500000|2022-01-31 13:25:00|63828.7|63818.7|63824.2|63814.2|63837.3|63824|63824|63814|392
1643635800000|2022-01-31 13:30:00|63823.8|63813.8|63812.7|63802.7|63830.3|63820.3|63809.1|63797.8|646
1643636100000|2022-01-31 13:35:00|63812.4|63802.4|63795.1|63775.1|63815.5|63805.5|63789.7|63774.2|713
1643636400000|2022-01-31 13:40:00|63794.9|63774.9|63788.8|63778.8|63802.8|63788.6|63788.2|63774|768
1643636700000|2022-01-31 13:45:00|63788.6|63778.6|63794.9|63784.9|63801.7|63791.7|63786.6|63776.6|605
1643637000000|2022-01-31 13:50:00|63794.7|63784.7|63778.7|63768.7|63794.8|63784.8|63773.9|63760.4|698
1643637300000|2022-01-31 13:55:00|63778.6|63768.6|63765.5|63755.5|63780.7|63770.7|63757.4|63743.4|667
1643637600000|2022-01-31 14:00:00|63765.3|63755.3|63766.1|63756.1|63775.8|63761.9|63760.8|63748.5|650
1643637900000|2022-01-31 14:05:00|63765.7|63755.7|63778|63768|63779.3|63769.3|63763.2|63753.2|634
1643638200000|2022-01-31 14:10:00|63778.2|63768.2|63763.5|63753.5|63785.5|63772.4|63759.4|63744.2|627
1643638500000|2022-01-31 14:15:00|63763.8|63753.8|63748|63738|63770.3|63755.3|63745.5|63732|607
1643638800000|2022-01-31 14:20:00|63747.8|63737.8|63753|63743|63754.6|63744.6|63740.1|63726.1|642
1643639100000|2022-01-31 14:25:00|63753.1|63743.1|63757.1|63747.1|63763.4|63751.7|63752.8|63742.8|596
1643639400000|2022-01-31 14:30:00|63756.9|63746.9|63755.9|63745.9|63773.7|63761|63755.2|63740|786
1643639700000|2022-01-31 14:35:00|63755.6|63745.6|63771.4|63761.4|63779|63764.3|63754.5|63744.5|732
1643640000000|2022-01-31 14:40:00|63771.5|63761.5|63774.4|63764.4|63779.5|63764.5|63764.6|63754.6|580
1643640300000|2022-01-31 14:45:00|63774.3|63764.3|63770.8|63760.8|63774.6|63764.6|63768.1|63758.1|524
1643640600000|2022-01-31 14:50:00|63770.7|63760.7|63764.9|63754.9|63772.6|63762.6|63756.1|63746.1|527
1643640900000|2022-01-31 14:55:00|63764.8|63754.8|63771.4|63761.4|63781.9|63765.8|63764.6|63754.6|607
1643641200000|2022-01-31 15:00:00|63771.1|63761.1|63774.8|63764.8|63784.2|63769.6|63771.1|63757.8|712
1643641500000|2022-01-31 15:05:00|63775|63765|63765.1|63755.1|63785.9|63772.6|63764.6|63751.3|574
1643641800000|2022-01-31 15:10:00|63765|63755|63769.9|63759.9|63777|63762.2|63763.2|63749|656
1643642100000|2022-01-31 15:15:00|63769.6|63759.6|63768.6|63758.6|63775.1|63763.8|63762.7|63752.7|617
1643642400000|2022-01-31 15:20:00|63768.5|63758.5|63780.5|63770.5|63795.1|63778.8|63764.5|63754.5|610
1643642700000|2022-01-31 15:25:00|63780.4|63770.4|63774.2|63754.2|63796|63781.3|63765.2|63750.4|737
1643643000000|2022-01-31 15:30:00|63774.4|63754.4|63777|63767|63780.7|63767.5|63767.7|63752.8|617
1643643300000|2022-01-31 15:35:00|63776.9|63766.9|63771.5|63761.5|63784|63769.8|63768.3|63748.3|649
1643643600000|2022-01-31 15:40:00|63771.6|63761.6|63789.3|63779.3|63796.6|63781.7|63771.5|63757.2|743
1643643900000|2022-01-31 15:45:00|63788.9|63778.9|63789.7|63779.7|63804.2|63793.4|63788.3|63772.7|669
1643644200000|2022-01-31 15:50:00|63789.8|63779.8|63777.5|63757.5|63799|63786.1|63772.5|63757.1|788
1643644500000|2022-01-31 15:55:00|63777.7|63757.7|63788.1|63768.1|63800.9|63785.1|63764.3|63749.4|951
1643644800000|2022-01-31 16:00:00|63787|63767|63796.1|63776.1|63818.3|63798.3|63777.3|63759.8|946
1643645100000|2022-01-31 16:05:00|63796|63776|63799.6|63779.6|63807.7|63790.5|63792.1|63775.9|796
1643645400000|2022-01-31 16:10:00|63799.5|63779.5|63802.4|63792.4|63814.1|63799|63794|63778.8|676
1643645700000|2022-01-31 16:15:00|63802.2|63792.2|63820.9|63800.9|63821.6|63806.4|63801.3|63786.2|630
1643646000000|2022-01-31 16:20:00|63821|63801|63817.8|63797.8|63825.9|63811.2|63809.9|63794.7|622
1643646300000|2022-01-31 16:25:00|63817.4|63797.4|63804.6|63784.6|63817.8|63800.7|63800.1|63783.4|656
1643646600000|2022-01-31 16:30:00|63804.3|63784.3|63802.3|63782.3|63815.9|63798.2|63796.8|63781.5|629
1643646900000|2022-01-31 16:35:00|63802.4|63782.4|63792.9|63782.9|63803.3|63788.5|63786.6|63771.9|547
1643647200000|2022-01-31 16:40:00|63793.1|63783.1|63798.6|63778.6|63802.3|63785.8|63786|63771.7|655
1643647500000|2022-01-31 16:45:00|63793.7|63783.7|63778.4|63768.4|63798.7|63784.1|63778.2|63762.3|572
1643647800000|2022-01-31 16:50:00|63778.5|63768.5|63781.4|63761.4|63783.8|63768.9|63766.4|63750.4|507
1643648100000|2022-01-31 16:55:00|63781.5|63761.5|63786.1|63766.1|63788.5|63772.6|63774|63758.3|477
1643648400000|2022-01-31 17:00:00|63785.8|63765.8|63779.4|63759.4|63790.1|63775.5|63774.4|63759.3|490
1643648700000|2022-01-31 17:05:00|63779.6|63759.6|63779.3|63759.3|63781.5|63766.4|63769|63755.1|406
1643649000000|2022-01-31 17:10:00|63774.2|63764.2|63775.2|63765.2|63780|63765.8|63773.9|63759.7|347
1643649300000|2022-01-31 17:15:00|63775|63765|63779.3|63769.3|63779.6|63769.6|63774.1|63757.7|344
1643649600000|2022-01-31 17:20:00|63779.4|63769.4|63791.2|63771.2|63792.7|63772.7|63778.9|63762.3|519
1643649900000|2022-01-31 17:25:00|63791.4|63771.4|63785|63765|63791.7|63773.4|63781.9|63764.9|343
1643650200000|2022-01-31 17:30:00|63784.9|63764.9|63789.6|63769.6|63789.8|63772.5|63777.7|63762.2|347
1643650500000|2022-01-31 17:35:00|63789.7|63769.7|63789.8|63769.8|63793|63776.3|63783.4|63767.5|328
1643650800000|2022-01-31 17:40:00|63789.9|63769.9|63781.3|63761.3|63791.2|63776.4|63776.4|63760.9|360
1643651100000|2022-01-31 17:45:00|63781.4|63761.4|63781.6|63761.6|63784.5|63769.4|63776|63760|284
1643651400000|2022-01-31 17:50:00|63781.4|63761.4|63782.4|63762.4|63783|63768.4|63776.1|63760.8|302
1643651700000|2022-01-31 17:55:00|63782.3|63762.3|63780.3|63760.3|63782.4|63766.4|63775.3|63759.9|309
1643652000000|2022-01-31 18:00:00|63780.2|63760.2|63780.1|63760.1|63781.6|63766.6|63775.2|63759.9|267
1643652300000|2022-01-31 18:05:00|63780.5|63760.5|63774.3|63764.3|63780.9|63765.8|63774|63759.5|264
1643652600000|2022-01-31 18:10:00|63774.4|63764.4|63771.6|63751.6|63778.5|63765|63769.5|63751.1|333
1643652900000|2022-01-31 18:15:00|63771.5|63751.5|63769.5|63749.5|63774.5|63757.8|63765.1|63747.6|409
1643653200000|2022-01-31 18:20:00|63769.7|63749.7|63768.1|63758.1|63773|63758.3|63766.9|63749|316
1643653500000|2022-01-31 18:25:00|63768.3|63758.3|63768|63748|63773.1|63758.4|63764.5|63747.1|372
1643653800000|2022-01-31 18:30:00|63767.9|63747.9|63761.3|63751.3|63771.7|63756.8|63760.2|63742.4|437
1643654100000|2022-01-31 18:35:00|63761.2|63751.2|63757.7|63737.7|63767.1|63752.6|63752.8|63736.4|361
1643654400000|2022-01-31 18:40:00|63757.3|63737.3|63748.4|63728.4|63758.6|63740.7|63742.5|63727.2|376
1643654700000|2022-01-31 18:45:00|63748.3|63728.3|63751.1|63731.1|63754.7|63739.7|63743.3|63727.8|320
1643655000000|2022-01-31 18:50:00|63751|63731|63744.8|63724.8|63753.7|63738.9|63739.2|63724.3|329
1643655300000|2022-01-31 18:55:00|63744.7|63724.7|63733.8|63713.8|63745.2|63730.8|63729.8|63713.6|286
1643655600000|2022-01-31 19:00:00|63733.7|63713.7|63729.7|63719.7|63736.6|63721.9|63728.6|63713.6|360
1643655900000|2022-01-31 19:05:00|63730|63720|63735.7|63715.7|63735.9|63721.2|63728.6|63713.2|311
1643656200000|2022-01-31 19:10:00|63735.6|63715.6|63729.8|63709.8|63736|63720.8|63728.8|63709.1|352
1643656500000|2022-01-31 19:15:00|63729.9|63709.9|63725|63705|63730.7|63716.7|63719.2|63704.9|317
1643656800000|2022-01-31 19:20:00|63725.1|63705.1|63732|63712|63733.5|63717.9|63720.2|63704.9|328
1643657100000|2022-01-31 19:25:00|63732.1|63712.1|63730|63710|63732.7|63717.8|63719.2|63704.6|409
1643657400000|2022-01-31 19:30:00|63729.8|63709.8|63728.6|63708.6|63731.1|63716.2|63722.7|63707.6|372
1643657700000|2022-01-31 19:35:00|63728.5|63708.5|63726.5|63706.5|63728.6|63713.4|63720.8|63705.8|285
1643658000000|2022-01-31 19:40:00|63726.4|63706.4|63718.3|63708.3|63726.8|63713.7|63717.5|63701.8|340
1643658300000|2022-01-31 19:45:00|63718.1|63708.1|63721.9|63701.9|63723.5|63708.7|63716.8|63700.9|328
1643658600000|2022-01-31 19:50:00|63722|63702|63714.1|63694.1|63722.3|63702.3|63710.9|63690.9|431
1643658900000|2022-01-31 19:55:00|63714.4|63694.4|63721.3|63701.3|63723.4|63708.2|63713.6|63693.6|370
1643659200000|2022-01-31 20:00:00|63721.2|63701.2|63724.3|63704.3|63727.2|63711.6|63717|63700.8|289
1643659500000|2022-01-31 20:05:00|63724.6|63704.6|63728.8|63708.8|63731.3|63711.8|63720.7|63704|313
1643659800000|2022-01-31 20:10:00|63728.9|63708.9|63731.8|63711.8|63732.9|63712.9|63728.1|63708.1|363
1643660100000|2022-01-31 20:15:00|63731.9|63711.9|63730.9|63710.9|63733.6|63713.6|63729.7|63709.7|370
1643660400000|2022-01-31 20:20:00|63731.1|63711.1|63726.2|63706.2|63731.5|63711.5|63724.4|63704.4|389
1643660700000|2022-01-31 20:25:00|63726.4|63706.4|63727.3|63707.3|63729.7|63709.7|63724.2|63704.2|384
1643661000000|2022-01-31 20:30:00|63726.9|63706.9|63721.2|63701.2|63728.2|63708.2|63720.2|63700.2|392
1643661300000|2022-01-31 20:35:00|63721.4|63701.4|63725.9|63705.9|63726.6|63706.6|63720.8|63700.8|312
1643661600000|2022-01-31 20:40:00|63726.1|63706.1|63729.5|63709.5|63729.6|63712.2|63722|63705.4|237
1643661900000|2022-01-31 20:45:00|63729.6|63709.6|63728.2|63708.2|63732.4|63712.4|63727.6|63707.6|364
1643662200000|2022-01-31 20:50:00|63728.1|63708.1|63726|63706|63729.6|63713.9|63721.7|63705.2|319
1643662500000|2022-01-31 20:55:00|63725.3|63705.3|63724.2|63704.2|63729.7|63711.8|63720.6|63702|560
1643662800000|2022-01-31 21:00:00|63724|63704|63729.1|63709.1|63729.6|63709.6|63722.6|63702.6|389
1643663100000|2022-01-31 21:05:00|63729.3|63709.3|63721.7|63701.7|63729.4|63709.4|63716.5|63700.3|364
1643663400000|2022-01-31 21:10:00|63721.6|63701.6|63723.5|63703.5|63726.2|63706.8|63716.6|63700.9|317
1643663700000|2022-01-31 21:15:00|63723.6|63703.6|63726.3|63706.3|63727.4|63707.4|63723.6|63703.6|303
1643664000000|2022-01-31 21:20:00|63726.5|63706.5|63726.8|63706.8|63727.4|63707.4|63725.4|63705.4|201
1643664300000|2022-01-31 21:25:00|63726.9|63706.9|63730|63710|63730.3|63710.3|63726.2|63706.2|167
1643664600000|2022-01-31 21:30:00|63730.2|63710.2|63729.6|63709.6|63731.6|63711.6|63726.2|63706.2|219
1643664900000|2022-01-31 21:35:00|63729.8|63709.8|63731.2|63711.2|63731.5|63711.5|63728.7|63708.7|144
1643665200000|2022-01-31 21:40:00|63731.1|63711.1|63730.7|63710.7|63731.4|63711.4|63729.7|63709.7|129
1643665500000|2022-01-31 21:45:00|63730.8|63710.8|63728.3|63708.3|63731.1|63711.1|63724.9|63704.9|184
1643665800000|2022-01-31 21:50:00|63728.7|63708.7|63719.1|63699.1|63728.7|63708.7|63716|63696|188
1643666100000|2022-01-31 21:55:00|63719.2|63699.2|63715.4|63695.4|63720|63700|63715.4|63695.4|256
1643666400000|2022-01-31 22:00:00|63717.5|63697.5|63767.9|63697.5|63769.2|63705.8|63716.2|63690.5|101
1643666700000|2022-01-31 22:05:00|63762|63697.4|63768.1|63693.4|63768.6|63708.9|63757.6|63693|118
1643667000000|2022-01-31 22:10:00|63768.6|63691.9|63740.3|63687.5|63772.1|63704.5|63735.4|63677.1|300
1643667300000|2022-01-31 22:15:00|63740.2|63687.3|63728.8|63697.7|63740.2|63705.5|63722.8|63687.3|256
1643667600000|2022-01-31 22:20:00|63724.1|63704.1|63818.1|63699.1|63820|63706|63722.3|63691.1|103
1643667900000|2022-01-31 22:25:00|63817.2|63698.2|63823.9|63704.9|63834.1|63721.7|63809.6|63690.6|245
1643668200000|2022-01-31 22:30:00|63822|63703|63820|63701|63822.4|63703.4|63803.6|63684.6|136
1643668500000|2022-01-31 22:35:00|63806.4|63693.5|63817.1|63698.1|63823.2|63704.2|63806.4|63692.3|113
1643668800000|2022-01-31 22:40:00|63814.5|63695.5|63820.5|63701.5|63823.1|63704.1|63814.2|63695.2|84
1643669100000|2022-01-31 22:45:00|63814.2|63695.2|63821|63702|63824.3|63705.3|63812.1|63693.1|126
1643669400000|2022-01-31 22:50:00|63820.1|63701.1|63824|63705|63825|63706|63818|63699|120
1643669700000|2022-01-31 22:55:00|63818.1|63699.1|63823.2|63704.2|63823.9|63704.9|63807.2|63692.1|168
1643670000000|2022-01-31 23:00:00|63823.3|63704.3|63731.7|63711.7|63825.9|63713.1|63725.9|63674|424
1643670300000|2022-01-31 23:05:00|63732.5|63712.5|63731|63711|63733.4|63713.4|63730.1|63710.1|209
1643670600000|2022-01-31 23:10:00|63731.3|63711.3|63799|63707.3|63808.1|63719.8|63730.1|63696.2|433
1643670900000|2022-01-31 23:15:00|63799.2|63709.4|63772.3|63713.8|63800.6|63718.4|63765|63703.2|509
1643671200000|2022-01-31 23:20:00|63772.4|63715.4|63784.3|63712.9|63784.3|63721.7|63758.8|63707.9|293
1643671500000|2022-01-31 23:25:00|63782.3|63712.4|63769.2|63692.1|63795.7|63719.1|63759.4|63681.3|428
1643671800000|2022-01-31 23:30:00|63769.7|63688.4|63770.2|63699.1|63800.2|63708.8|63757|63681|388
1643672100000|2022-01-31 23:35:00|63767.9|63701|63775.2|63704.6|63782.8|63709.2|63755.7|63697.6|245
1643672400000|2022-01-31 23:40:00|63775.1|63704.1|63759.2|63709.8|63786.8|63710|63751.2|63695.5|413
1643672700000|2022-01-31 23:45:00|63759.4|63710.1|63754.9|63706.5|63765.4|63710.9|63751.6|63699.5|331
1643673000000|2022-01-31 23:50:00|63756.3|63705.9|63751.4|63705.3|63760.6|63710.9|63748.3|63700.8|214
1643673300000|2022-01-31 23:55:00|63751.5|63705.8|63755.4|63707|63758.3|63709.3|63749.7|63688|350
1643673600000|2022-02-01 00:00:00|63756.1|63708|63746.8|63726.8|63758.7|63729|63744.6|63708|484
1643673900000|2022-02-01 00:05:00|63747|63727|63736.3|63716.3|63748.9|63728.9|63732.6|63712.6|681
1643674200000|2022-02-01 00:10:00|63735.7|63715.7|63734.7|63714.7|63738.7|63718.7|63733.9|63713.9|464
1643674500000|2022-02-01 00:15:00|63734.6|63714.6|63735.7|63715.7|63737.1|63717.1|63732.4|63712.4|285
1643674800000|2022-02-01 00:20:00|63735.3|63715.3|63746.6|63726.6|63746.9|63726.9|63734.1|63714.1|282
1643675100000|2022-02-01 00:25:00|63746.5|63726.5|63746.4|63726.4|63752.3|63732.3|63745.1|63725.1|238
1643675400000|2022-02-01 00:30:00|63746.6|63726.6|63745.4|63725.4|63754.9|63734.9|63743.4|63723.4|242
1643675700000|2022-02-01 00:35:00|63745.1|63725.1|63751.7|63731.7|63756.4|63736.4|63744.4|63724.4|309
1643676000000|2022-02-01 00:40:00|63751.6|63731.6|63751|63731|63752.6|63732.6|63750.7|63730.7|213
1643676300000|2022-02-01 00:45:00|63751.1|63731.1|63747|63727|63751.1|63736.3|63746.2|63726.2|283
1643676600000|2022-02-01 00:50:00|63747.4|63727.4|63749.9|63729.9|63750|63730|63745.1|63725.1|362
1643676900000|2022-02-01 00:55:00|63750|63730|63753.1|63733.1|63753.1|63733.1|63746|63726|413
1643677200000|2022-02-01 01:00:00|63753.3|63733.3|63750.6|63730.6|63754.2|63734.2|63747.2|63727.2|341
1643677500000|2022-02-01 01:05:00|63750.7|63730.7|63748|63728|63750.9|63730.9|63747.7|63727.7|283
1643677800000|2022-02-01 01:10:00|63748.1|63728.1|63743|63723|63753.1|63733.1|63741.5|63721.5|301
1643678100000|2022-02-01 01:15:00|63744.2|63724.2|63743.6|63723.6|63746.8|63726.8|63743|63723|424
1643678400000|2022-02-01 01:20:00|63743.5|63723.5|63735.1|63715.1|63746.4|63726.4|63734.9|63714.9|465
1643678700000|2022-02-01 01:25:00|63735|63715|63729.7|63709.7|63735|63715|63729|63709|390
1643679000000|2022-02-01 01:30:00|63730.9|63710.9|63718.8|63698.8|63731.5|63711.5|63714.2|63694.2|478
1643679300000|2022-02-01 01:35:00|63718.7|63698.7|63719.8|63699.8|63721|63703.2|63713.2|63698|292
1643679600000|2022-02-01 01:40:00|63719.6|63699.6|63716.9|63696.9|63720|63700|63711.5|63691.5|460
1643679900000|2022-02-01 01:45:00|63717.2|63697.2|63709|63689|63717.6|63697.6|63708.7|63688.7|416
1643680200000|2022-02-01 01:50:00|63708.9|63688.9|63712.5|63692.5|63713.8|63693.8|63708.6|63688.6|383
1643680500000|2022-02-01 01:55:00|63712.6|63692.6|63711.4|63691.4|63714.4|63698.4|63707.9|63690.4|373
1643680800000|2022-02-01 02:00:00|63711.5|63691.5|63711.4|63691.4|63712.2|63692.2|63710.7|63690.7|278
1643681100000|2022-02-01 02:05:00|63711.5|63691.5|63708.9|63688.9|63711.7|63691.7|63708.4|63688.4|374
1643681400000|2022-02-01 02:10:00|63709|63689|63700.3|63680.3|63710.5|63690.5|63697.2|63677.2|471
1643681700000|2022-02-01 02:15:00|63699.7|63679.7|63694.9|63674.9|63704.3|63684.9|63693.4|63673.4|412
1643682000000|2022-02-01 02:20:00|63695.4|63675.4|63698.8|63678.8|63701.3|63681.3|63692.9|63672.9|338
1643682300000|2022-02-01 02:25:00|63699|63679|63697.4|63677.4|63699.7|63683.9|63693.9|63676.7|313
1643682600000|2022-02-01 02:30:00|63697.5|63677.5|63695.6|63675.6|63697.6|63677.6|63694.4|63674.4|355
1643682900000|2022-02-01 02:35:00|63695.3|63675.3|63685.7|63665.7|63696.7|63679.2|63678.5|63662.9|427
1643683200000|2022-02-01 02:40:00|63685.2|63665.2|63687.7|63667.7|63690.8|63675.5|63680.8|63665.2|314
1643683500000|2022-02-01 02:45:00|63687.8|63667.8|63688.5|63668.5|63689.2|63674.7|63682.6|63667.8|353
1643683800000|2022-02-01 02:50:00|63688.7|63668.7|63706.7|63686.7|63710.3|63690.3|63683.7|63668.7|445
1643684100000|2022-02-01 02:55:00|63706.9|63686.9|63698.4|63678.4|63709.8|63689.8|63697.2|63677.2|434
1643684400000|2022-02-01 03:00:00|63698.6|63678.6|63701.1|63681.1|63702.3|63682.3|63695.3|63675.3|475
1643684700000|2022-02-01 03:05:00|63700.7|63680.7|63698.6|63678.6|63701.4|63681.4|63695.8|63675.8|392
1643685000000|2022-02-01 03:10:00|63698.4|63678.4|63699.9|63679.9|63700.7|63680.7|63695.4|63675.4|444
1643685300000|2022-02-01 03:15:00|63700.2|63680.2|63700.1|63680.1|63701.3|63681.3|63695.7|63675.7|397
1643685600000|2022-02-01 03:20:00|63699.7|63679.7|63705.3|63685.3|63705.8|63685.8|63698.6|63678.6|442
1643685900000|2022-02-01 03:25:00|63704.7|63684.7|63710.3|63690.3|63710.6|63690.6|63702.5|63682.5|443
1643686200000|2022-02-01 03:30:00|63710.2|63690.2|63725.1|63705.1|63727.5|63707.5|63709.7|63689.7|884
1643686500000|2022-02-01 03:35:00|63725.4|63705.4|63721.6|63701.6|63727.8|63707.8|63720.4|63700.4|754
1643686800000|2022-02-01 03:40:00|63721.8|63701.8|63725.9|63705.9|63729.2|63709.2|63715.6|63699|594
1643687100000|2022-02-01 03:45:00|63726|63706|63723.8|63703.8|63730.5|63710.5|63719.6|63702.7|546
1643687400000|2022-02-01 03:50:00|63724|63704|63714.8|63694.8|63729.7|63709.7|63713|63693.1|446
1643687700000|2022-02-01 03:55:00|63714.5|63694.5|63713.5|63693.5|63717.1|63697.1|63711.9|63691.9|461
1643688000000|2022-02-01 04:00:00|63713.4|63693.4|63713.8|63693.8|63714.9|63694.9|63711.4|63691.4|365
1643688300000|2022-02-01 04:05:00|63713.9|63693.9|63716.3|63696.3|63717.9|63698.2|63707.8|63688.4|322
1643688600000|2022-02-01 04:10:00|63716.4|63696.4|63712.3|63692.3|63716.6|63698|63708|63689.6|407
1643688900000|2022-02-01 04:15:00|63711.9|63691.9|63706.2|63686.2|63712.5|63694.4|63704|63685.5|398
1643689200000|2022-02-01 04:20:00|63705.9|63685.9|63707.2|63687.2|63711.1|63691.1|63703.7|63683.7|410
1643689500000|2022-02-01 04:25:00|63707.3|63687.3|63706.6|63686.6|63712.9|63692.9|63705.5|63685.5|405
1643689800000|2022-02-01 04:30:00|63707.1|63687.1|63705.1|63685.1|63707.3|63687.3|63700.5|63680.5|397
1643690100000|2022-02-01 04:35:00|63705.6|63685.6|63701.4|63681.4|63707.4|63687.4|63700.5|63680.5|398
1643690400000|2022-02-01 04:40:00|63702|63682|63695.3|63675.3|63703.7|63683.7|63692.5|63672.5|432
1643690700000|2022-02-01 04:45:00|63696.4|63676.4|63689.9|63669.9|63697.1|63677.1|63689.9|63669.9|449
1643691000000|2022-02-01 04:50:00|63689.6|63669.6|63687.3|63667.3|63693.6|63673.3|63681.5|63657.1|437
1643691300000|2022-02-01 04:55:00|63687.1|63667.1|63688.1|63668.1|63689.7|63672|63681.4|63657.4|358
1643691600000|2022-02-01 05:00:00|63688.2|63668.2|63687.2|63667.2|63689.8|63669.8|63685.8|63665.8|541
1643691900000|2022-02-01 05:05:00|63687.7|63667.7|63693.1|63673.1|63693.1|63673.1|63686.4|63666.4|510
1643692200000|2022-02-01 05:10:00|63692.8|63672.8|63690.1|63670.1|63697.5|63673.9|63688.7|63661|349
1643692500000|2022-02-01 05:15:00|63690.3|63670.3|63693.8|63673.8|63696|63676|63688.9|63668.9|372
1643692800000|2022-02-01 05:20:00|63694.1|63674.1|63694.1|63674.1|63697.5|63677.5|63692.1|63672.1|323
1643693100000|2022-02-01 05:25:00|63694.2|63674.2|63693.7|63673.7|63695.6|63675.6|63690.3|63670.3|362
1643693400000|2022-02-01 05:30:00|63693.9|63673.9|63687.8|63667.8|63695.9|63675.9|63686.9|63666.9|350
1643693700000|2022-02-01 05:35:00|63688|63668|63693.1|63673.1|63693.7|63673.7|63686.8|63666.8|356
1643694000000|2022-02-01 05:40:00|63693.5|63673.5|63691.1|63671.1|63694.2|63674.2|63690.1|63670.1|246
1643694300000|2022-02-01 05:45:00|63691.5|63671.5|63687.4|63667.4|63691.6|63675.6|63682.4|63665.8|312
1643694600000|2022-02-01 05:50:00|63687.1|63667.1|63685.2|63665.2|63687.1|63672.1|63679.9|63664.8|238
1643694900000|2022-02-01 05:55:00|63685.6|63665.6|63689.6|63669.6|63693.3|63673.3|63680.6|63665.2|515
1643695200000|2022-02-01 06:00:00|63689.8|63669.8|63687.8|63667.8|63692.3|63673.9|63681.1|63665.8|363
1643695500000|2022-02-01 06:05:00|63687.7|63667.7|63683.4|63663.4|63690.6|63671.4|63680.2|63661.4|372
1643695800000|2022-02-01 06:10:00|63683.9|63663.9|63684|63664|63686.4|63666.4|63682|63662|365
1643696100000|2022-02-01 06:15:00|63684.1|63664.1|63677.7|63667.7|63686.6|63670.6|63677.3|63662.6|315
1643696400000|2022-02-01 06:20:00|63682.7|63662.7|63689.3|63669.3|63691.1|63675.3|63678.2|63662.5|273
1643696700000|2022-02-01 06:25:00|63689.1|63669.1|63686.3|63666.3|63690.4|63672.5|63681|63665.7|332
1643697000000|2022-02-01 06:30:00|63685|63665|63683|63663|63686.1|63670|63677.9|63662.4|324
1643697300000|2022-02-01 06:35:00|63682.9|63662.9|63682.2|63662.2|63684.9|63669.5|63677.2|63661.9|308
1643697600000|2022-02-01 06:40:00|63682.3|63662.3|63684.8|63664.8|63685.7|63670.4|63677|63661.2|238
1643697900000|2022-02-01 06:45:00|63684.7|63664.7|63677.5|63667.5|63684.8|63669.3|63676.2|63661|268
1643698200000|2022-02-01 06:50:00|63677.4|63667.4|63676.1|63656.1|63683.6|63668.5|63671.2|63656.1|389
1643698500000|2022-02-01 06:55:00|63676.3|63656.3|63689.9|63669.9|63690.2|63674.2|63669.6|63655.9|378
1643698800000|2022-02-01 07:00:00|63689.7|63669.7|63683.1|63663.1|63689.7|63669.7|63675.3|63657|517
1643699100000|2022-02-01 07:05:00|63683.2|63663.2|63671.7|63661.7|63683.3|63668.4|63671.4|63656|445
1643699400000|2022-02-01 07:10:00|63671.5|63661.5|63674|63654|63676.3|63661.7|63666.8|63651|440
1643699700000|2022-02-01 07:15:00|63673.8|63653.8|63672.6|63652.6|63674.8|63659.7|63666.6|63651.2|381
1643700000000|2022-02-01 07:20:00|63673|63653|63666.3|63656.3|63674.4|63657.6|63664.6|63649.2|390
1643700300000|2022-02-01 07:25:00|63666.4|63656.4|63675.9|63655.9|63677.9|63662.6|63666.4|63651.6|355
1643700600000|2022-02-01 07:30:00|63676.1|63656.1|63667.3|63657.3|63676.7|63660.1|63665.6|63650|372
1643700900000|2022-02-01 07:35:00|63667.2|63657.2|63665|63655|63672.5|63657.7|63665|63649.6|339
1643701200000|2022-02-01 07:40:00|63664.9|63654.9|63667.6|63657.6|63673.8|63658.8|63664.9|63649.9|423
1643701500000|2022-02-01 07:45:00|63672.6|63652.6|63665|63655|63676.1|63660.9|63665|63650.1|361
1643701800000|2022-02-01 07:50:00|63665.4|63655.4|63661|63651|63670.1|63655.4|63660.5|63645.7|465
1643702100000|2022-02-01 07:55:00|63665.6|63645.6|63669.3|63649.3|63669.4|63655.1|63659.5|63644.7|497
1643702400000|2022-02-01 08:00:00|63669.4|63649.4|63665.3|63645.3|63670.1|63651.8|63657.8|63641.5|530
1643702700000|2022-02-01 08:05:00|63665|63645|63660.9|63640.9|63667.6|63653.3|63655.6|63640.4|543
1643703000000|2022-02-01 08:10:00|63661|63641|63665.5|63645.5|63671.9|63655.5|63656.8|63639|488
1643703300000|2022-02-01 08:15:00|63660.4|63650.4|63663.8|63653.8|63672.6|63657|63660.3|63645|457
1643703600000|2022-02-01 08:20:00|63663.7|63653.7|63676.2|63666.2|63683.3|63667.2|63663.7|63648.3|435
1643703900000|2022-02-01 08:25:00|63676.3|63666.3|63690.6|63670.6|63694.9|63679.7|63675.2|63659.5|454
1643704200000|2022-02-01 08:30:00|63690.5|63670.5|63682.3|63662.3|63690.5|63671.8|63673.6|63658.1|414
1643704500000|2022-02-01 08:35:00|63682|63662|63682.8|63662.8|63685|63668.7|63675|63655.6|385
1643704800000|2022-02-01 08:40:00|63682.7|63662.7|63676.7|63666.7|63683.5|63669.3|63675.1|63659.7|319
1643705100000|2022-02-01 08:45:00|63677|63667|63675.9|63665.9|63683.2|63669|63673.8|63658.9|405
1643705400000|2022-02-01 08:50:00|63676.1|63666.1|63679|63659|63686|63669.8|63674.2|63658.8|458
1643705700000|2022-02-01 08:55:00|63678.9|63658.9|63678.6|63658.6|63679.8|63664.9|63672.2|63655.6|370
1643706000000|2022-02-01 09:00:00|63678.4|63658.4|63666.2|63656.2|63678.8|63663.8|63662.8|63647.2|464
1643706300000|2022-02-01 09:05:00|63666.3|63656.3|63673.2|63663.2|63678.1|63663.9|63666.3|63651.9|340
1643706600000|2022-02-01 09:10:00|63673.5|63663.5|63698.3|63678.3|63700.1|63685.1|63673.3|63663.3|478
1643706900000|2022-02-01 09:15:00|63698.1|63678.1|63683.4|63673.4|63699.2|63684|63681.8|63666|455
1643707200000|2022-02-01 09:20:00|63683.1|63673.1|63704.2|63684.2|63708.6|63693.8|63682.5|63667.8|459
1643707500000|2022-02-01 09:25:00|63704.4|63684.4|63694.1|63684.1|63704.4|63689.4|63691.4|63676.2|457
1643707800000|2022-02-01 09:30:00|63700.4|63680.4|63701.6|63691.6|63711.6|63698|63695.8|63680|468
1643708100000|2022-02-01 09:35:00|63701.8|63691.8|63699.7|63689.7|63707.3|63692.3|63694|63678.8|475
1643708400000|2022-02-01 09:40:00|63700.4|63690.4|63709.5|63699.5|63714.9|63699.9|63697.5|63682.7|359
1643708700000|2022-02-01 09:45:00|63709.3|63699.3|63700.6|63690.6|63715.6|63700.7|63700.3|63686.8|422
1643709000000|2022-02-01 09:50:00|63700.5|63690.5|63700.9|63690.9|63709.6|63694.7|63692.8|63678.2|444
1643709300000|2022-02-01 09:55:00|63706.2|63686.2|63707|63687|63708|63692.8|63697.5|63682.6|436
1643709600000|2022-02-01 10:00:00|63706.9|63686.9|63706.4|63686.4|63707.7|63693.9|63697.9|63680.4|415
1643709900000|2022-02-01 10:05:00|63706.3|63686.3|63710|63700|63715.6|63700.8|63700.8|63685.9|335
1643710200000|2022-02-01 10:10:00|63710.1|63700.1|63710.2|63700.2|63715.5|63700.5|63708.6|63693.9|299
1643710500000|2022-02-01 10:15:00|63710.1|63700.1|63719.3|63699.3|63719.3|63704.1|63705.2|63688.6|367
1643710800000|2022-02-01 10:20:00|63719.2|63699.2|63709.9|63699.9|63719.9|63705|63704.7|63690.1|443
1643711100000|2022-02-01 10:25:00|63714.9|63694.9|63713.4|63693.4|63716.3|63700.9|63706|63691|347
1643711400000|2022-02-01 10:30:00|63713.5|63693.5|63711.4|63701.4|63716.9|63702.3|63707.7|63693.5|283
1643711700000|2022-02-01 10:35:00|63711.5|63701.5|63710|63690|63718.7|63703.5|63704.3|63689.4|304
1643712000000|2022-02-01 10:40:00|63709.9|63689.9|63707|63697|63712.4|63697.3|63702.5|63687.3|320
1643712300000|2022-02-01 10:45:00|63706.9|63696.9|63712.2|63692.2|63713.1|63699.3|63702.6|63690.1|308
1643712600000|2022-02-01 10:50:00|63712.1|63692.1|63706.9|63686.9|63713.6|63699.1|63693.2|63679.1|410
1643712900000|2022-02-01 10:55:00|63707|63687|63708.5|63698.5|63717.2|63702|63701.9|63686.7|472
1643713200000|2022-02-01 11:00:00|63708.4|63698.4|63713.3|63703.3|63722.9|63708.2|63707.7|63692.6|294
1643713500000|2022-02-01 11:05:00|63713.2|63703.2|63708.5|63698.5|63717.5|63705.5|63708.4|63697.2|298
1643713800000|2022-02-01 11:10:00|63708.6|63698.6|63712.4|63702.4|63716.8|63702.7|63708.3|63694.5|335
1643714100000|2022-02-01 11:15:00|63712.1|63702.1|63712.3|63702.3|63716.1|63702.3|63700.7|63686|443
1643714400000|2022-02-01 11:20:00|63712.2|63702.2|63705.4|63695.4|63716.8|63702.2|63701.3|63687.7|320
1643714700000|2022-02-01 11:25:00|63705.5|63695.5|63696.2|63686.2|63711.9|63698.9|63690.2|63675.2|403
1643715000000|2022-02-01 11:30:00|63696.5|63686.5|63704.7|63694.7|63710|63695.9|63695.7|63680.5|484
1643715300000|2022-02-01 11:35:00|63704.6|63694.6|63702.8|63692.8|63710.2|63695.6|63702.7|63687.6|316
1643715600000|2022-02-01 11:40:00|63703.5|63693.5|63696.6|63686.6|63710.3|63696.6|63696.2|63681.2|323
1643715900000|2022-02-01 11:45:00|63696.5|63686.5|63695.5|63685.5|63701.4|63686.9|63692.1|63679.1|239
1643716200000|2022-02-01 11:50:00|63695.6|63685.6|63702.8|63692.8|63706.4|63694.2|63694|63679.8|258
1643716500000|2022-02-01 11:55:00|63702.9|63692.9|63707.9|63697.9|63716.6|63702.8|63702.8|63687.9|300
1643716800000|2022-02-01 12:00:00|63708.1|63698.1|63700|63690|63713.5|63698.7|63698.6|63684.1|349
1643717100000|2022-02-01 12:05:00|63699.9|63689.9|63696.1|63686.1|63707.2|63692.7|63696|63681.2|301
1643717400000|2022-02-01 12:10:00|63696.2|63686.2|63691.9|63681.9|63703|63688.7|63691.3|63676.6|319
1643717700000|2022-02-01 12:15:00|63692.1|63682.1|63690.2|63680.2|63702.1|63687.7|63690.1|63676.4|259
1643718000000|2022-02-01 12:20:00|63690|63680|63684.6|63674.6|63696.2|63683.8|63683.7|63669.3|371
1643718300000|2022-02-01 12:25:00|63684.5|63674.5|63693|63673|63697.6|63683|63684.4|63672.7|282
1643718600000|2022-02-01 12:30:00|63692.9|63672.9|63678.6|63668.6|63694.1|63678.9|63674.9|63660|398
1643718900000|2022-02-01 12:35:00|63678.7|63668.7|63684.7|63664.7|63687|63672|63676.5|63662.1|434
1643719200000|2022-02-01 12:40:00|63679.5|63669.5|63690.6|63670.6|63693.1|63678.1|63678.7|63663.9|427
1643719500000|2022-02-01 12:45:00|63690.8|63670.8|63696.4|63676.4|63696.4|63682.7|63685.3|63670.3|457
1643719800000|2022-02-01 12:50:00|63696.2|63676.2|63695.7|63685.7|63702.9|63687.7|63690.8|63676|429
1643720100000|2022-02-01 12:55:00|63695.5|63685.5|63704.4|63684.4|63708.7|63693.5|63692.4|63678.1|501
1643720400000|2022-02-01 13:00:00|63699.1|63689.1|63697.1|63687.1|63706.5|63691.8|63692.4|63682.4|526
1643720700000|2022-02-01 13:05:00|63697|63687|63696.6|63676.6|63700.4|63687.1|63688.1|63674.5|554
1643721000000|2022-02-01 13:10:00|63691.5|63681.5|63694|63684|63698.7|63685.6|63691.5|63677|453
1643721300000|2022-02-01 13:15:00|63693.9|63683.9|63681.1|63671.1|63698.2|63684.9|63674.8|63664.8|421
1643721600000|2022-02-01 13:20:00|63681|63671|63688.5|63678.5|63693.1|63678.9|63681|63666.6|543
1643721900000|2022-02-01 13:25:00|63688.7|63678.7|63693.4|63673.4|63695.6|63680.6|63687|63672|448
1643722200000|2022-02-01 13:30:00|63693.3|63673.3|63698.2|63688.2|63706.1|63691|63683.8|63668.5|619
1643722500000|2022-02-01 13:35:00|63703.3|63683.3|63676.6|63666.6|63706.3|63691.4|63676.2|63661|612
1643722800000|2022-02-01 13:40:00|63676.7|63666.7|63685.6|63675.6|63691.2|63676.2|63676.7|63661.4|504
1643723100000|2022-02-01 13:45:00|63684.2|63674.2|63681|63671|63692.9|63679.4|63681|63665.5|549
1643723400000|2022-02-01 13:50:00|63681.1|63671.1|63687|63667|63688.1|63673.1|63676.9|63660.6|591
1643723700000|2022-02-01 13:55:00|63687.2|63667.2|63692.8|63682.8|63698.1|63684.8|63676.7|63661.5|574
1643724000000|2022-02-01 14:00:00|63692.9|63682.9|63696.6|63686.6|63702|63688.2|63689|63675|540
1643724300000|2022-02-01 14:05:00|63696.5|63686.5|63697.7|63677.7|63702.8|63689.6|63691.4|63677.7|465
1643724600000|2022-02-01 14:10:00|63697.8|63677.8|63697.7|63687.7|63700.8|63690.8|63690.2|63676|476
1643724900000|2022-02-01 14:15:00|63696.7|63686.7|63702.8|63692.8|63709.5|63694.6|63693.9|63683.9|488
1643725200000|2022-02-01 14:20:00|63702.7|63692.7|63684.4|63674.4|63702.9|63692.9|63679.8|63666.3|460
1643725500000|2022-02-01 14:25:00|63684.1|63674.1|63688.4|63678.4|63694.8|63679.9|63679|63663.8|544
1643725800000|2022-02-01 14:30:00|63688.3|63678.3|63701.2|63691.2|63708.3|63696.2|63685.5|63671.2|687
1643726100000|2022-02-01 14:35:00|63701.5|63691.5|63710.3|63700.3|63716.3|63701.6|63701.5|63687.9|600
1643726400000|2022-02-01 14:40:00|63710.4|63700.4|63717.2|63697.2|63717.9|63703.5|63702.3|63685.7|580
1643726700000|2022-02-01 14:45:00|63717.3|63697.3|63715.3|63705.3|63722.6|63707.1|63710.6|63695.1|618
1643727000000|2022-02-01 14:50:00|63715.2|63705.2|63720.4|63710.4|63722.1|63711.7|63711.2|63696.9|660
1643727300000|2022-02-01 14:55:00|63720.3|63710.3|63713.6|63693.6|63724.4|63711|63709.2|63685.5|632
1643727600000|2022-02-01 15:00:00|63712.4|63692.4|63728.8|63708.8|63748.3|63728.3|63707.6|63687.6|1033
1643727900000|2022-02-01 15:05:00|63723.8|63713.8|63717.4|63707.4|63740|63723.3|63709.8|63695.2|939
1643728200000|2022-02-01 15:10:00|63717.3|63707.3|63706.2|63696.2|63734.9|63719.7|63703.4|63689.1|897
1643728500000|2022-02-01 15:15:00|63706.3|63696.3|63724.1|63704.1|63729.2|63713.3|63704.2|63690.6|817
1643728800000|2022-02-01 15:20:00|63724.5|63704.5|63713.9|63703.9|63724.9|63707.8|63706.2|63691.5|803
1643729100000|2022-02-01 15:25:00|63713.8|63703.8|63730|63710|63732.5|63717.3|63713|63697.8|707
1643729400000|2022-02-01 15:30:00|63730.2|63710.2|63731.8|63721.8|63735.9|63722.4|63714.9|63699.6|666
1643729700000|2022-02-01 15:35:00|63731.9|63721.9|63729.2|63719.2|63738|63723|63720|63705.1|586
1643730000000|2022-02-01 15:40:00|63729|63719|63730.9|63720.9|63740.7|63726.7|63724.2|63710|606
1643730300000|2022-02-01 15:45:00|63731|63721|63725.6|63715.6|63737|63723.1|63723.6|63708.2|583
1643730600000|2022-02-01 15:50:00|63730.8|63710.8|63712.1|63702.1|63730.8|63713.3|63711.1|63695.6|578
1643730900000|2022-02-01 15:55:00|63712.3|63702.3|63721.7|63711.7|63727.6|63712.2|63710.7|63695.9|704
1643731200000|2022-02-01 16:00:00|63721.8|63711.8|63718.9|63708.9|63727.6|63712.6|63715|63699.9|575
1643731500000|2022-02-01 16:05:00|63718.8|63708.8|63723.1|63703.1|63726.2|63711.1|63714|63698.8|493
1643731800000|2022-02-01 16:10:00|63717.5|63707.5|63725.6|63715.6|63734.8|63720.5|63716.3|63701.1|464
1643732100000|2022-02-01 16:15:00|63725.4|63715.4|63717.9|63707.9|63734.6|63720.4|63716.4|63701.3|518
1643732400000|2022-02-01 16:20:00|63717.3|63707.3|63721.4|63711.4|63728.7|63717.5|63716.4|63701.7|518
1643732700000|2022-02-01 16:25:00|63721.3|63711.3|63716.9|63706.9|63731.7|63716.5|63716.1|63699.4|537
1643733000000|2022-02-01 16:30:00|63722.1|63702.1|63711|63701|63724.7|63709.7|63710.7|63696.2|594
1643733300000|2022-02-01 16:35:00|63710.9|63700.9|63726.1|63706.1|63728.2|63712|63706.5|63691.6|563
1643733600000|2022-02-01 16:40:00|63726|63706|63736.3|63716.3|63741.6|63725.5|63719.6|63704.7|554
1643733900000|2022-02-01 16:45:00|63736.1|63716.1|63729|63719|63736.9|63721.2|63724.3|63710|465
1643734200000|2022-02-01 16:50:00|63729.1|63719.1|63726.8|63716.8|63734.8|63720.9|63726.1|63712.6|331
1643734500000|2022-02-01 16:55:00|63726.6|63716.6|63726.8|63716.8|63736.2|63721.6|63723.4|63710.2|445
1643734800000|2022-02-01 17:00:00|63726.9|63716.9|63739.9|63719.9|63741.8|63721.8|63726.4|63712.1|486
1643735100000|2022-02-01 17:05:00|63740|63720|63736.3|63726.3|63740.4|63726.8|63732.7|63719|423
1643735400000|2022-02-01 17:10:00|63736.5|63726.5|63737.1|63727.1|63742.5|63728.8|63734.8|63720.1|383
1643735700000|2022-02-01 17:15:00|63736.7|63726.7|63743|63733|63748.5|63733.1|63734.7|63718.9|333
1643736000000|2022-02-01 17:20:00|63743.1|63733.1|63721.1|63711.1|63748.2|63733.5|63720.9|63701.2|448
1643736300000|2022-02-01 17:25:00|63721|63711|63724.1|63714.1|63732.7|63718.3|63720.8|63707.5|451
1643736600000|2022-02-01 17:30:00|63724|63714|63735.6|63725.6|63740.8|63725.8|63721.7|63706.9|486
1643736900000|2022-02-01 17:35:00|63740.6|63720.6|63734.5|63724.5|63740.6|63725.6|63728.2|63717.3|351
1643737200000|2022-02-01 17:40:00|63734.8|63724.8|63745.9|63725.9|63746.4|63731.5|63732.8|63718.6|359
1643737500000|2022-02-01 17:45:00|63745.6|63725.6|63738.4|63718.4|63745.6|63729.2|63732.5|63718|325
1643737800000|2022-02-01 17:50:00|63738.3|63718.3|63727.8|63717.8|63738.7|63723.6|63727.6|63712.7|350
1643738100000|2022-02-01 17:55:00|63727.7|63717.7|63730|63710|63734.5|63719.2|63722.9|63707.4|354
1643738400000|2022-02-01 18:00:00|63730.1|63710.1|63730.2|63710.2|63732.5|63716.6|63718.1|63703.1|456
1643738700000|2022-02-01 18:05:00|63730.3|63710.3|63725.9|63715.9|63731.2|63716|63719.8|63705.1|361
1643739000000|2022-02-01 18:10:00|63725.6|63715.6|63730.7|63710.7|63731.8|63716.5|63724|63710.2|209
1643739300000|2022-02-01 18:15:00|63730.6|63710.6|63725.3|63715.3|63731|63715.8|63724.1|63709.4|186
1643739600000|2022-02-01 18:20:00|63725.1|63715.1|63728.8|63718.8|63733.8|63719|63724.8|63709.8|147
1643739900000|2022-02-01 18:25:00|63733.7|63713.7|63729.2|63709.2|63733.7|63718.8|63723.4|63708.1|274
1643740200000|2022-02-01 18:30:00|63729.1|63709.1|63731.9|63711.9|63735.3|63719.5|63724.3|63708.7|317
1643740500000|2022-02-01 18:35:00|63731.7|63711.7|63727.5|63717.5|63736|63718.6|63726.1|63710.7|320
1643740800000|2022-02-01 18:40:00|63727.4|63717.4|63726.3|63716.3|63732.7|63717.4|63724.1|63708.8|277
1643741100000|2022-02-01 18:45:00|63726.2|63716.2|63729.6|63719.6|63735.4|63720.7|63725.2|63710.1|278
1643741400000|2022-02-01 18:50:00|63729.5|63719.5|63731|63711|63735.4|63720.5|63725.5|63710.1|235
1643741700000|2022-02-01 18:55:00|63731.2|63711.2|63731.4|63711.4|63734.1|63718.8|63723.3|63707.9|280
1643742000000|2022-02-01 19:00:00|63731.3|63711.3|63727.3|63707.3|63731.3|63715|63719.9|63701.5|295
1643742300000|2022-02-01 19:05:00|63727.4|63707.4|63731|63711|63731.8|63716.8|63722.6|63707.3|302
1643742600000|2022-02-01 19:10:00|63731.1|63711.1|63733.7|63713.7|63736.7|63721.3|63726.6|63711.1|333
1643742900000|2022-02-01 19:15:00|63733.8|63713.8|63731|63711|63734.8|63720.2|63724.7|63709.9|289
1643743200000|2022-02-01 19:20:00|63731.1|63711.1|63729.7|63709.7|63734.5|63719.2|63725.6|63709.7|278
1643743500000|2022-02-01 19:25:00|63729.8|63709.8|63728.4|63708.4|63732.1|63717.1|63723.2|63708.1|250
1643743800000|2022-02-01 19:30:00|63728.3|63708.3|63724.5|63704.5|63728.4|63711.3|63717.3|63701.9|253
1643744100000|2022-02-01 19:35:00|63724.6|63704.6|63724.6|63704.6|63728.2|63712.3|63719.4|63704.4|267
1643744400000|2022-02-01 19:40:00|63724.4|63704.4|63722.2|63702.2|63725|63709.6|63716.9|63701.6|251
1643744700000|2022-02-01 19:45:00|63722.3|63702.3|63722.4|63702.4|63724.2|63708.8|63715.3|63700.3|260
1643745000000|2022-02-01 19:50:00|63722.5|63702.5|63718.7|63698.7|63722.7|63706.2|63713.1|63698.2|228
1643745300000|2022-02-01 19:55:00|63718.6|63698.6|63718.9|63698.9|63722.1|63706.7|63713.5|63698|330
1643745600000|2022-02-01 20:00:00|63719.1|63699.1|63721|63701|63721.3|63704.9|63711.2|63695.5|326
1643745900000|2022-02-01 20:05:00|63721.1|63701.1|63719.9|63699.9|63722.8|63706.3|63716.2|63699.5|236
1643746200000|2022-02-01 20:10:00|63720|63700|63717.1|63697.1|63720|63700|63715.6|63695.6|314
1643746500000|2022-02-01 20:15:00|63717|63697|63715.6|63695.6|63720.2|63704.8|63710.8|63694.9|269
1643746800000|2022-02-01 20:20:00|63715.8|63695.8|63715.9|63695.9|63716.6|63701.1|63709.8|63694.3|189
1643747100000|2022-02-01 20:25:00|63710.5|63700.5|63717.1|63697.1|63717.2|63701.3|63709.8|63694.2|251
1643747400000|2022-02-01 20:30:00|63717.2|63697.2|63718.5|63698.5|63719|63699|63716.6|63696.6|243
1643747700000|2022-02-01 20:35:00|63718.6|63698.6|63716.5|63696.5|63718.8|63703.7|63713.4|63695.4|205
1643748000000|2022-02-01 20:40:00|63716.4|63696.4|63716|63696|63716.8|63701.2|63710.3|63694.1|234
1643748300000|2022-02-01 20:45:00|63716.1|63696.1|63715.4|63695.4|63716.9|63696.9|63713.2|63693.2|243
1643748600000|2022-02-01 20:50:00|63715.1|63695.1|63715.7|63695.7|63716.2|63700.3|63710.1|63694.5|195
1643748900000|2022-02-01 20:55:00|63715.8|63695.8|63716|63696|63716.5|63701.2|63710.5|63693.5|304
1643749200000|2022-02-01 21:00:00|63716.1|63696.1|63707.3|63687.3|63716.7|63696.7|63706.2|63686.2|400
1643749500000|2022-02-01 21:05:00|63707.4|63687.4|63711.1|63691.1|63711.3|63691.3|63707|63687|283
1643749800000|2022-02-01 21:10:00|63711|63691|63712|63692|63714.6|63694.6|63709.1|63689.1|320
1643750100000|2022-02-01 21:15:00|63711.7|63691.7|63711|63691|63712.8|63692.8|63709.8|63689.8|313
1643750400000|2022-02-01 21:20:00|63711.1|63691.1|63709.5|63689.5|63711.5|63691.5|63708.8|63688.8|311
1643750700000|2022-02-01 21:25:00|63709.7|63689.7|63702.2|63682.2|63709.8|63689.8|63699.7|63679.7|417
1643751000000|2022-02-01 21:30:00|63702.8|63682.8|63704.5|63684.5|63705.7|63685.7|63702.7|63682.7|251
1643751300000|2022-02-01 21:35:00|63704.4|63684.4|63704.9|63684.9|63706.4|63686.4|63703.8|63683.8|295
1643751600000|2022-02-01 21:40:00|63705.1|63685.1|63704.1|63684.1|63707.9|63687.9|63703.8|63683.8|341
1643751900000|2022-02-01 21:45:00|63704.3|63684.3|63707.7|63687.7|63708.3|63688.3|63703.3|63683.3|318
1643752200000|2022-02-01 21:50:00|63706.7|63686.7|63707|63687|63709.9|63688.7|63704.6|63679.8|271
1643752500000|2022-02-01 21:55:00|63708.9|63688.9|63717|63666|63717|63691.1|63704.2|63665.5|321
1643752800000|2022-02-01 22:00:00|63717.5|63664.4|63730.7|63667.6|63730.7|63675|63717|63662.6|63
1643753100000|2022-02-01 22:05:00|63728.4|63667.9|63746.5|63668.1|63747|63673.4|63713.7|63654.4|86
1643753400000|2022-02-01 22:10:00|63750.2|63664.6|63760.1|63669.4|63761.3|63670.3|63744.7|63640.5|280
1643753700000|2022-02-01 22:15:00|63758.7|63666.6|63753.5|63664.4|63765.2|63670.9|63735|63654|128
1643754000000|2022-02-01 22:20:00|63751.6|63661.7|63743.7|63658.6|63757.6|63669.3|63738.9|63655.9|117
1643754300000|2022-02-01 22:25:00|63743.9|63661.8|63743.5|63669.4|63753.6|63669.5|63737.6|63655.2|79
1643754600000|2022-02-01 22:30:00|63756.4|63680.5|63738.3|63663.1|63756.4|63683.6|63735.7|63655.5|257
1643754900000|2022-02-01 22:35:00|63749.8|63662.5|63742.9|63673.7|63752.4|63683.5|63735.5|63658.7|156
1643755200000|2022-02-01 22:40:00|63743.6|63674.1|63739.6|63667.5|63750.6|63681.4|63734.7|63661.8|144
1643755500000|2022-02-01 22:45:00|63753.9|63681.1|63740.8|63669.5|63753.9|63681.1|63735.4|63664.8|151
1643755800000|2022-02-01 22:50:00|63737.4|63667.4|63740.9|63667.9|63748.5|63681.1|63736.5|63662.1|161
1643756100000|2022-02-01 22:55:00|63739.6|63667.6|63734|63669.4|63748.8|63684.2|63730.3|63665.5|169
1643756400000|2022-02-01 23:00:00|63740.4|63673.5|63739.5|63672.6|63750.6|63679.7|63732.4|63651.5|724
1643756700000|2022-02-01 23:05:00|63741.2|63670.6|63741.7|63673.1|63746.8|63686.9|63728.4|63661.8|642
1643757000000|2022-02-01 23:10:00|63738.3|63676.4|63720.5|63700.5|63739.2|63701.2|63713.5|63667.9|519
1643757300000|2022-02-01 23:15:00|63727|63689.5|63720.4|63685.7|63727.5|63700.7|63713.7|63684.9|211
1643757600000|2022-02-01 23:20:00|63720.3|63685.2|63715.8|63695.8|63724.1|63698.1|63713.5|63685.2|181
1643757900000|2022-02-01 23:25:00|63717.3|63697.3|63716.9|63696.9|63721.6|63701.6|63713.6|63693.6|146
1643758200000|2022-02-01 23:30:00|63719.3|63699.3|63721.2|63701.2|63721.4|63701.4|63713.6|63693.6|110
1643758500000|2022-02-01 23:35:00|63721.1|63701.1|63720.6|63700.6|63721.6|63701.6|63715.5|63695.5|108
1643758800000|2022-02-01 23:40:00|63716.6|63696.6|63708.8|63688.8|63716.6|63696.6|63705.9|63685.9|209
1643759100000|2022-02-01 23:45:00|63709|63689|63708.4|63688.4|63711.5|63691.5|63707|63687|222
1643759400000|2022-02-01 23:50:00|63708.8|63688.8|63708.8|63688.8|63710.9|63690.9|63706.5|63686.5|195
1643759700000|2022-02-01 23:55:00|63710.6|63690.6|63709.7|63689.7|63711.1|63691.1|63707.7|63687.7|212
1643760000000|2022-02-02 00:00:00|63709.5|63689.5|63731.1|63711.1|63736.4|63716.4|63708.5|63688.5|249
1643760300000|2022-02-02 00:05:00|63731.2|63711.2|63706.1|63686.1|63733|63713|63695.5|63675.5|443
1643760600000|2022-02-02 00:10:00|63706.2|63686.2|63703.4|63683.4|63709.9|63689.9|63693.6|63673.6|379
1643760900000|2022-02-02 00:15:00|63703.3|63683.3|63697.9|63677.9|63704.7|63688.4|63692.3|63672.3|389
1643761200000|2022-02-02 00:20:00|63698|63678|63698|63678|63698.8|63678.8|63697|63677|171
1643761500000|2022-02-02 00:25:00|63697.9|63677.9|63698.1|63678.1|63699.3|63679.3|63696.4|63676.4|223
1643761800000|2022-02-02 00:30:00|63698|63678|63696.4|63676.4|63699.3|63683.6|63693.6|63676.1|192
1643762100000|2022-02-02 00:35:00|63696.3|63676.3|63690.6|63680.6|63696.6|63680.8|63690.1|63673.8|165
1643762400000|2022-02-02 00:40:00|63690.3|63680.3|63689.3|63679.3|63696.7|63680.5|63689.3|63674.1|154
1643762700000|2022-02-02 00:45:00|63689.4|63679.4|63692.5|63672.5|63694.9|63679.4|63688|63671.8|174
1643763000000|2022-02-02 00:50:00|63692.9|63672.9|63695.6|63675.6|63696.7|63679.6|63687.8|63671|263
1643763300000|2022-02-02 00:55:00|63695.8|63675.8|63698.8|63678.8|63700.2|63680.2|63694.3|63674.3|295
1643763600000|2022-02-02 01:00:00|63699.5|63679.5|63695.4|63675.4|63700.2|63680.2|63694.5|63674.5|339
1643763900000|2022-02-02 01:05:00|63695.3|63675.3|63701.2|63681.2|63702.2|63682.2|63695|63675|358
1643764200000|2022-02-02 01:10:00|63701.4|63681.4|63699.6|63679.6|63701.4|63681.4|63698.6|63678.6|362
1643764500000|2022-02-02 01:15:00|63700.1|63680.1|63698.3|63678.3|63701.2|63681.2|63697.8|63677.8|403
1643764800000|2022-02-02 01:20:00|63698.4|63678.4|63690.5|63670.5|63698.7|63678.7|63689|63669|349
1643765100000|2022-02-02 01:25:00|63690.3|63670.3|63692.1|63672.1|63693.1|63673.1|63689.1|63669.1|225
1643765400000|2022-02-02 01:30:00|63691.7|63671.7|63690.8|63670.8|63696.2|63676.2|63690.3|63670.3|392
1643765700000|2022-02-02 01:35:00|63690.7|63670.7|63692|63672|63693.5|63676|63686|63670|264
1643766000000|2022-02-02 01:40:00|63692.1|63672.1|63689.2|63669.2|63693.8|63677.3|63686.7|63667.7|294
1643766300000|2022-02-02 01:45:00|63689.6|63669.6|63694.2|63674.2|63694.3|63674.3|63688.1|63668.1|349
1643766600000|2022-02-02 01:50:00|63693.8|63673.8|63698.9|63678.9|63701.1|63681.1|63692.7|63672.7|402
1643766900000|2022-02-02 01:55:00|63699|63679|63699.1|63679.1|63700.1|63680.1|63696.8|63676.8|333
1643767200000|2022-02-02 02:00:00|63699|63679|63697.7|63677.7|63699.4|63679.4|63695.5|63675.5|361
1643767500000|2022-02-02 02:05:00|63697.9|63677.9|63697.9|63677.9|63699.4|63679.4|63695.1|63675.1|470
1643767800000|2022-02-02 02:10:00|63697.6|63677.6|63699.3|63679.3|63699.6|63684|63692.5|63675.2|407
1643768100000|2022-02-02 02:15:00|63699|63679|63697.4|63677.4|63699.5|63684.3|63692.7|63675.9|314
1643768400000|2022-02-02 02:20:00|63696.6|63676.6|63702|63682|63702.9|63682.9|63695|63675|391
1643768700000|2022-02-02 02:25:00|63702.3|63682.3|63700.2|63680.2|63702.9|63682.9|63699.5|63679.5|445
1643769000000|2022-02-02 02:30:00|63700.5|63680.5|63718.3|63698.3|63724.9|63704.9|63699.1|63679.4|452
1643769300000|2022-02-02 02:35:00|63718.4|63698.4|63715.7|63695.7|63718.4|63698.4|63712.1|63692.1|261
1643769600000|2022-02-02 02:40:00|63715.6|63695.6|63718.6|63698.6|63720.9|63705|63710.1|63695|223
1643769900000|2022-02-02 02:45:00|63718.4|63698.4|63719.6|63699.6|63721|63704.7|63714.3|63698.3|169
1643770200000|2022-02-02 02:50:00|63719.7|63699.7|63717.8|63697.8|63720|63702.7|63712.2|63696.9|197
1643770500000|2022-02-02 02:55:00|63718.1|63698.1|63718.1|63698.1|63718.5|63702.4|63712.2|63696.4|155
1643770800000|2022-02-02 03:00:00|63718.2|63698.2|63721.3|63701.3|63721.3|63701.3|63718.2|63698.2|194
1643771100000|2022-02-02 03:05:00|63721.2|63701.2|63719.7|63699.7|63721.6|63706.2|63716|63699.4|135
1643771400000|2022-02-02 03:10:00|63719.8|63699.8|63721.3|63701.3|63721.4|63705.9|63715.2|63699.4|171
1643771700000|2022-02-02 03:15:00|63721.4|63701.4|63719.5|63699.5|63721.8|63701.8|63719.2|63699.2|178
1643772000000|2022-02-02 03:20:00|63719.7|63699.7|63721.1|63701.1|63721.3|63705.2|63714.2|63699|180
1643772300000|2022-02-02 03:25:00|63721|63701|63714.2|63704.2|63721.1|63704.4|63714.2|63699|153
1643772600000|2022-02-02 03:30:00|63718.7|63698.7|63718.9|63698.9|63719.8|63704.2|63713.8|63698.1|168
1643772900000|2022-02-02 03:35:00|63718.5|63698.5|63713.8|63693.8|63719.3|63699.3|63708.2|63693|287
1643773200000|2022-02-02 03:40:00|63713.9|63693.9|63713.9|63693.9|63715.3|63695.3|63712.3|63692.3|310
1643773500000|2022-02-02 03:45:00|63713.8|63693.8|63714.1|63694.1|63715|63699.1|63708.9|63692.7|262
1643773800000|2022-02-02 03:50:00|63714.2|63694.2|63712.2|63692.2|63714.5|63697|63706.9|63691.4|158
1643774100000|2022-02-02 03:55:00|63712.3|63692.3|63724|63704|63724.5|63704.5|63706.8|63691.7|334
1643774400000|2022-02-02 04:00:00|63724.1|63704.1|63719.7|63699.7|63724.5|63706.8|63713.5|63697|462
1643774700000|2022-02-02 04:05:00|63719.6|63699.6|63717.8|63697.8|63720.8|63705.8|63713.4|63697|486
1643775000000|2022-02-02 04:10:00|63717.6|63697.6|63712.6|63692.6|63719.5|63699.5|63708.2|63691.7|435
1643775300000|2022-02-02 04:15:00|63712.7|63692.7|63710|63690|63712.9|63696.8|63702.3|63686.1|317
1643775600000|2022-02-02 04:20:00|63709.9|63689.9|63704.5|63694.5|63710.5|63695.4|63703.7|63688.4|228
1643775900000|2022-02-02 04:25:00|63704.6|63694.6|63710.5|63690.5|63710.8|63694.6|63702.8|63687.5|153
1643776200000|2022-02-02 04:30:00|63710.3|63690.3|63709|63689|63710.5|63695.6|63701.7|63685.8|255
1643776500000|2022-02-02 04:35:00|63703.8|63693.8|63709.4|63689.4|63710.5|63694.3|63703.4|63686.7|231
1643776800000|2022-02-02 04:40:00|63709.5|63689.5|63709.6|63689.6|63711.4|63695.7|63703.1|63688.3|216
1643777100000|2022-02-02 04:45:00|63704.5|63694.5|63705.8|63695.8|63711.7|63696.9|63704.1|63688.3|127
1643777400000|2022-02-02 04:50:00|63710.8|63690.8|63704.5|63694.5|63712|63696.6|63703.9|63688.4|142
1643777700000|2022-02-02 04:55:00|63709.4|63689.4|63712.3|63692.3|63712.3|63697.1|63705|63689.4|212
1643778000000|2022-02-02 05:00:00|63711.8|63691.8|63712|63692|63714.7|63699.7|63705.9|63689.2|501
1643778300000|2022-02-02 05:05:00|63711.7|63691.7|63717.2|63697.2|63719.5|63704.7|63705.8|63690.4|378
1643778600000|2022-02-02 05:10:00|63717.1|63697.1|63710.3|63700.3|63717.4|63702.3|63709.5|63694.1|262
1643778900000|2022-02-02 05:15:00|63715.4|63695.4|63714.5|63694.5|63716.9|63701|63710.7|63692.9|363
1643779200000|2022-02-02 05:20:00|63714.4|63694.4|63714|63694|63715.2|63699.8|63709.2|63693.1|382
1643779500000|2022-02-02 05:25:00|63713.9|63693.9|63713.5|63693.5|63714.8|63700.1|63709|63692|304
1643779800000|2022-02-02 05:30:00|63713.6|63693.6|63713.6|63693.6|63714.3|63699.5|63708.5|63693.2|325
1643780100000|2022-02-02 05:35:00|63713.5|63693.5|63716.1|63696.1|63716.5|63701.4|63709|63693.5|276
1643780400000|2022-02-02 05:40:00|63715.9|63695.9|63717.3|63697.3|63717.3|63701.6|63710.6|63694.3|305
1643780700000|2022-02-02 05:45:00|63717.1|63697.1|63714.3|63694.3|63718.9|63703.6|63713|63694.1|371
1643781000000|2022-02-02 05:50:00|63714.5|63694.5|63715.6|63695.6|63716|63700.3|63709.4|63693.9|350
1643781300000|2022-02-02 05:55:00|63715.2|63695.2|63716|63696|63718.6|63703.1|63708.3|63691.3|558
1643781600000|2022-02-02 06:00:00|63716.1|63696.1|63717.7|63697.7|63720.4|63703.5|63710.9|63694.9|291
1643781900000|2022-02-02 06:05:00|63718|63698|63718.1|63698.1|63718.6|63703.5|63711.2|63695.9|245
1643782200000|2022-02-02 06:10:00|63717.9|63697.9|63718.3|63698.3|63718.5|63703.5|63711.3|63695.9|314
1643782500000|2022-02-02 06:15:00|63718.2|63698.2|63710.9|63700.9|63718.5|63703.9|63710.7|63695.4|284
1643782800000|2022-02-02 06:20:00|63710.8|63700.8|63720.3|63700.3|63720.9|63705.8|63710.5|63695.4|275
1643783100000|2022-02-02 06:25:00|63720.5|63700.5|63731.3|63711.3|63731.8|63716.9|63715.4|63700.5|266
1643783400000|2022-02-02 06:30:00|63726.6|63716.6|63738.9|63718.9|63740.6|63724.7|63726.5|63711.4|360
1643783700000|2022-02-02 06:35:00|63738.8|63718.8|63739.5|63729.5|63744.9|63730|63734.9|63718.4|310
1643784000000|2022-02-02 06:40:00|63739.7|63729.7|63746.4|63736.4|63753.7|63739.9|63739.1|63726.9|360
1643784300000|2022-02-02 06:45:00|63746.1|63736.1|63753.3|63743.3|63758.9|63744.1|63745.8|63730.7|408
1643784600000|2022-02-02 06:50:00|63753.4|63743.4|63762|63742|63764.2|63749.2|63749.3|63735.1|357
1643784900000|2022-02-02 06:55:00|63761.8|63741.8|63754.2|63734.2|63762.4|63742.4|63750.4|63733.1|296
1643785200000|2022-02-02 07:00:00|63754.4|63734.4|63748.3|63728.3|63761.1|63744.9|63748.3|63728.3|403
1643785500000|2022-02-02 07:05:00|63748.4|63728.4|63737.9|63727.9|63750.7|63730.7|63737.9|63722.1|373
1643785800000|2022-02-02 07:10:00|63742.4|63722.4|63734.7|63714.7|63744.4|63724.4|63731|63714.5|404
1643786100000|2022-02-02 07:15:00|63734.5|63714.5|63726.6|63706.6|63734.8|63719.3|63722.2|63706.3|368
1643786400000|2022-02-02 07:20:00|63726.7|63706.7|63722.9|63712.9|63728.3|63713.3|63720.9|63705.4|315
1643786700000|2022-02-02 07:25:00|63722.8|63712.8|63722.8|63712.8|63728.5|63713.4|63720.2|63705.7|266
1643787000000|2022-02-02 07:30:00|63722.9|63712.9|63719.7|63699.7|63728.3|63713.6|63717.4|63699|316
1643787300000|2022-02-02 07:35:00|63719.6|63699.6|63724.3|63704.3|63724.5|63707.5|63717.2|63698.6|312
1643787600000|2022-02-02 07:40:00|63724.4|63704.4|63718.5|63698.5|63724.7|63709.4|63717.5|63697.5|352
1643787900000|2022-02-02 07:45:00|63718|63698|63721.9|63701.9|63723.4|63705.2|63715.2|63698|412
1643788200000|2022-02-02 07:50:00|63722|63702|63718.3|63698.3|63723.4|63708.3|63713.7|63697.8|365
1643788500000|2022-02-02 07:55:00|63718.1|63698.1|63704.9|63694.9|63718.5|63703.3|63703.1|63686.6|416
1643788800000|2022-02-02 08:00:00|63709.8|63689.8|63699.1|63679.1|63712.3|63696.2|63697.2|63677.6|606
1643789100000|2022-02-02 08:05:00|63699.2|63679.2|63704.6|63684.6|63704.7|63684.9|63692.2|63677.6|394
1643789400000|2022-02-02 08:10:00|63704.5|63684.5|63708.2|63688.2|63710.2|63695.5|63700.2|63684.1|429
1643789700000|2022-02-02 08:15:00|63708|63688|63697.4|63677.4|63708.6|63693|63690.3|63676.4|385
1643790000000|2022-02-02 08:20:00|63697.8|63677.8|63678.1|63668.1|63698.2|63681.1|63677.8|63662.6|386
1643790300000|2022-02-02 08:25:00|63678.2|63668.2|63662|63652|63686.3|63671|63661.7|63647.5|494
1643790600000|2022-02-02 08:30:00|63662.2|63652.2|63669.5|63649.5|63670.2|63656|63658.2|63643.2|419
1643790900000|2022-02-02 08:35:00|63668.5|63648.5|63667.4|63657.4|63674.7|63659.8|63659.7|63644.8|478
1643791200000|2022-02-02 08:40:00|63667.2|63657.2|63661.1|63651.1|63676|63661.1|63659.3|63644.3|396
1643791500000|2022-02-02 08:45:00|63661.3|63651.3|63661.9|63641.9|63668.3|63652.6|63656|63641.1|407
1643791800000|2022-02-02 08:50:00|63662.8|63642.8|63661.8|63641.8|63667.8|63652.4|63656.4|63641.1|425
1643792100000|2022-02-02 08:55:00|63662.3|63642.3|63659.6|63649.6|63664.8|63649.9|63654.3|63639.7|408
1643792400000|2022-02-02 09:00:00|63659.5|63649.5|63664.6|63644.6|63667|63652|63655.9|63640.2|391
1643792700000|2022-02-02 09:05:00|63664.8|63644.8|63653.6|63633.6|63664.8|63649.3|63648.2|63633.2|409
1643793000000|2022-02-02 09:10:00|63653.7|63633.7|63648.5|63628.5|63654.9|63639.8|63641.5|63624.7|396
1643793300000|2022-02-02 09:15:00|63648.7|63628.7|63638.1|63628.1|63648.7|63633|63631.6|63616.9|368
1643793600000|2022-02-02 09:20:00|63638.2|63628.2|63643|63633|63648.5|63633.7|63634.5|63619.2|369
1643793900000|2022-02-02 09:25:00|63642.8|63632.8|63644.7|63634.7|63648.3|63635.1|63635.5|63620.3|403
1643794200000|2022-02-02 09:30:00|63644.8|63634.8|63644|63634|63649.5|63636|63640|63625.1|345
1643794500000|2022-02-02 09:35:00|63644.1|63634.1|63643.5|63633.5|63649.9|63636.1|63640.8|63626.1|331
1643794800000|2022-02-02 09:40:00|63643.4|63633.4|63638.8|63628.8|63646|63633.9|63638|63623.6|329
1643795100000|2022-02-02 09:45:00|63638.9|63628.9|63638.8|63628.8|63649.7|63634.5|63638.2|63623.7|335
1643795400000|2022-02-02 09:50:00|63638.6|63628.6|63642.9|63622.9|63644|63630.8|63636.1|63621.6|319
1643795700000|2022-02-02 09:55:00|63637.5|63627.5|63630.5|63610.5|63642.3|63627.5|63625.2|63610.2|374
1643796000000|2022-02-02 10:00:00|63629|63609|63627.1|63607.1|63630.6|63613.8|63619.8|63604|520
1643796300000|2022-02-02 10:05:00|63627|63607|63632.5|63622.5|63637.9|63622.5|63623.6|63606.6|341
1643796600000|2022-02-02 10:10:00|63632.6|63622.6|63646.5|63626.5|63646.6|63631.9|63631.6|63617.2|361
1643796900000|2022-02-02 10:15:00|63646.4|63626.4|63624.3|63604.3|63649.4|63633.6|63618.6|63603.7|486
1643797200000|2022-02-02 10:20:00|63624.4|63604.4|63627.8|63607.8|63628.6|63613.8|63617.7|63603.1|420
1643797500000|2022-02-02 10:25:00|63622.7|63612.7|63623.7|63613.7|63630.4|63615.5|63617.9|63603|368
1643797800000|2022-02-02 10:30:00|63623.6|63613.6|63627.6|63617.6|63635.7|63622.4|63622.7|63607.6|388
1643798100000|2022-02-02 10:35:00|63627.4|63617.4|63630.3|63610.3|63633.4|63618.7|63623.9|63609.3|367
1643798400000|2022-02-02 10:40:00|63630.2|63610.2|63623.9|63613.9|63633.5|63618.7|63623.1|63607.8|341
1643798700000|2022-02-02 10:45:00|63624|63614|63622.8|63612.8|63632|63617.8|63622.4|63606.9|387
1643799000000|2022-02-02 10:50:00|63622.7|63612.7|63624.5|63614.5|63628.3|63614.9|63620.3|63604.9|339
1643799300000|2022-02-02 10:55:00|63624.4|63614.4|63623.2|63613.2|63630.2|63615.7|63622.9|63607.8|348
1643799600000|2022-02-02 11:00:00|63623.3|63613.3|63621.1|63611.1|63628|63613.3|63618.9|63603.9|306
1643799900000|2022-02-02 11:05:00|63621.2|63611.2|63631.7|63611.7|63631.7|63616.9|63621.2|63608.2|282
1643800200000|2022-02-02 11:10:00|63631.9|63611.9|63628.9|63618.9|63635.1|63620.7|63626.3|63611.4|326
1643800500000|2022-02-02 11:15:00|63628.5|63618.5|63627.1|63617.1|63634.7|63620.4|63626.4|63611.4|384
1643800800000|2022-02-02 11:20:00|63627|63617|63622.4|63612.4|63632.6|63617.7|63621.3|63607.5|298
1643801100000|2022-02-02 11:25:00|63622.3|63612.3|63621.5|63611.5|63626.4|63612.5|63618.5|63603.3|353
1643801400000|2022-02-02 11:30:00|63620.6|63610.6|63624.5|63614.5|63629.6|63616.6|63616.6|63601.4|285
1643801700000|2022-02-02 11:35:00|63624.6|63614.6|63625.2|63615.2|63626.4|63615.7|63621.5|63606.4|352
1643802000000|2022-02-02 11:40:00|63625.1|63615.1|63625.1|63615.1|63629.3|63615.9|63623.2|63609.1|238
1643802300000|2022-02-02 11:45:00|63625.3|63615.3|63624.4|63614.4|63625.4|63615.4|63623.8|63613.8|194
1643802600000|2022-02-02 11:50:00|63624.2|63614.2|63614.6|63604.6|63624.5|63614.5|63612.9|63602.9|359
1643802900000|2022-02-02 11:55:00|63614.7|63604.7|63622.6|63612.6|63627.6|63612.8|63614.4|63601.4|328
1643803200000|2022-02-02 12:00:00|63622.7|63612.7|63617|63607|63627.8|63613|63616.1|63600.5|339
1643803500000|2022-02-02 12:05:00|63616.9|63606.9|63614|63604|63623.9|63609|63613.7|63600.1|294
1643803800000|2022-02-02 12:10:00|63613.9|63603.9|63605.8|63595.8|63618|63604.7|63604.4|63590.2|476
1643804100000|2022-02-02 12:15:00|63610.7|63590.7|63607.4|63597.4|63612.9|63598|63604.3|63589.8|405
1643804400000|2022-02-02 12:20:00|63607.2|63597.2|63605.7|63595.7|63613.6|63599.1|63604.4|63590.3|376
1643804700000|2022-02-02 12:25:00|63605.9|63595.9|63611.2|63591.2|63611.5|63597.3|63604.3|63588.8|423
1643805000000|2022-02-02 12:30:00|63611.4|63591.4|63609.5|63599.5|63615.8|63601.5|63605.1|63590.3|353
1643805300000|2022-02-02 12:35:00|63609.1|63599.1|63623.1|63613.1|63634.7|63618.2|63608.9|63593.9|465
1643805600000|2022-02-02 12:40:00|63623.3|63613.3|63630.7|63610.7|63632.6|63617.5|63621.1|63605.5|453
1643805900000|2022-02-02 12:45:00|63630.6|63610.6|63618.8|63608.8|63631.9|63616.7|63615.3|63602.6|396
1643806200000|2022-02-02 12:50:00|63618.4|63608.4|63625.2|63615.2|63630.2|63615.4|63618.4|63603.6|406
1643806500000|2022-02-02 12:55:00|63625.3|63615.3|63620.7|63610.7|63630.1|63615.4|63620.6|63605.1|374
1643806800000|2022-02-02 13:00:00|63620.5|63610.5|63622.5|63602.5|63624|63610.7|63608.5|63594.2|525
1643807100000|2022-02-02 13:05:00|63622.4|63602.4|63618.2|63608.2|63627.9|63613.2|63616.8|63600.5|523
1643807400000|2022-02-02 13:10:00|63624.6|63604.6|63634.5|63614.5|63639.4|63619.4|63614.6|63598.7|565
1643807700000|2022-02-02 13:15:00|63634.1|63614.1|63619.5|63599.5|63634.3|63614.3|63611.2|63591.9|737
1643808000000|2022-02-02 13:20:00|63619.3|63599.3|63612.7|63602.7|63627|63611.9|63609.4|63593.7|709
1643808300000|2022-02-02 13:25:00|63612.6|63602.6|63613.8|63603.8|63622.5|63607.5|63610.6|63596|516
1643808600000|2022-02-02 13:30:00|63613.9|63603.9|63621.6|63611.6|63627.6|63612.6|63610.7|63598.9|568
1643808900000|2022-02-02 13:35:00|63621.9|63611.9|63628.5|63618.5|63635|63625|63616.2|63602.4|589
1643809200000|2022-02-02 13:40:00|63628.8|63618.8|63631.6|63621.6|63635.3|63622.5|63624.7|63610.4|522
1643809500000|2022-02-02 13:45:00|63631.8|63621.8|63636.1|63626.1|63638.3|63626.5|63627.9|63612.7|552
1643809800000|2022-02-02 13:50:00|63636.4|63626.4|63647.9|63637.9|63656.5|63641.4|63635.6|63625.6|586
1643810100000|2022-02-02 13:55:00|63648|63638|63660.2|63650.2|63660.9|63650.9|63647.7|63636.5|557
1643810400000|2022-02-02 14:00:00|63660.5|63650.5|63659.1|63649.1|63668|63654.6|63652.3|63637.1|631
1643810700000|2022-02-02 14:05:00|63659.2|63649.2|63649|63639|63663.8|63649.7|63648.9|63635.6|503
1643811000000|2022-02-02 14:10:00|63649.1|63639.1|63636.8|63626.8|63651.2|63639.5|63628.7|63613.2|585
1643811300000|2022-02-02 14:15:00|63636.7|63626.7|63629.1|63609.1|63642.4|63628.4|63622.5|63607.4|571
1643811600000|2022-02-02 14:20:00|63629.2|63609.2|63633.5|63613.5|63634.3|63619.5|63622.2|63606.4|521
1643811900000|2022-02-02 14:25:00|63628.4|63618.4|63627.5|63607.5|63634.5|63620.2|63625.8|63605.8|493
1643812200000|2022-02-02 14:30:00|63627.2|63607.2|63641.1|63621.1|63645.9|63628.6|63621.2|63605.8|692
1643812500000|2022-02-02 14:35:00|63641.2|63621.2|63638.9|63618.9|63641.2|63626.8|63627.2|63612|680
1643812800000|2022-02-02 14:40:00|63639.2|63619.2|63656|63636|63667.5|63652.3|63632.5|63617.1|733
1643813100000|2022-02-02 14:45:00|63655.9|63635.9|63656.9|63646.9|63662.1|63647.2|63643.1|63627.7|675
1643813400000|2022-02-02 14:50:00|63656.6|63646.6|63643.4|63633.4|63661.4|63646.6|63642|63627.3|679
1643813700000|2022-02-02 14:55:00|63643.7|63633.7|63646.4|63626.4|63653.6|63638.3|63639.3|63623.7|615
1643814000000|2022-02-02 15:00:00|63646.2|63626.2|63642.1|63622.1|63646.9|63632.4|63631.5|63614.2|787
1643814300000|2022-02-02 15:05:00|63642|63622|63640.2|63620.2|63645.2|63630.5|63625.3|63608.5|647
1643814600000|2022-02-02 15:10:00|63640.1|63620.1|63629.1|63619.1|63642.5|63627.4|63623|63606.8|680
1643814900000|2022-02-02 15:15:00|63629|63619|63631.1|63621.1|63642.7|63627.3|63627.5|63613.3|617
1643815200000|2022-02-02 15:20:00|63631|63621|63631.1|63621.1|63642.2|63626.6|63628.2|63614|548
1643815500000|2022-02-02 15:25:00|63631.2|63621.2|63629.7|63609.7|63639.9|63624.7|63620|63605.1|711
1643815800000|2022-02-02 15:30:00|63629.4|63609.4|63613.7|63603.7|63629.4|63614.6|63613|63597.7|569
1643816100000|2022-02-02 15:35:00|63613.4|63603.4|63614.2|63604.2|63626.4|63611.5|63612.8|63598.2|658
1643816400000|2022-02-02 15:40:00|63614.6|63604.6|63611.9|63591.9|63620|63604.8|63604.9|63589.9|551
1643816700000|2022-02-02 15:45:00|63611.8|63591.8|63606.4|63596.4|63621|63607|63604.8|63589.9|612
1643817000000|2022-02-02 15:50:00|63606.2|63596.2|63616.4|63596.4|63619.5|63604|63599|63583.7|613
1643817300000|2022-02-02 15:55:00|63616.1|63596.1|63618.6|63608.6|63629|63614.1|63610.2|63595|726
1643817600000|2022-02-02 16:00:00|63618.9|63608.9|63614.9|63594.9|63626|63610.6|63608.3|63593.5|673
1643817900000|2022-02-02 16:05:00|63609.7|63599.7|63624.3|63604.3|63624.4|63610|63608.4|63594.8|479
1643818200000|2022-02-02 16:10:00|63624.1|63604.1|63623.4|63613.4|63637.8|63623.4|63616.8|63603.1|512
1643818500000|2022-02-02 16:15:00|63623.3|63613.3|63634|63614|63638.7|63623|63622.8|63607.9|519
1643818800000|2022-02-02 16:20:00|63634.1|63614.1|63618.1|63608.1|63634.3|63618.8|63617.2|63601.9|503
1643819100000|2022-02-02 16:25:00|63618|63608|63622|63602|63623.4|63608.3|63613.4|63598.8|501
1643819400000|2022-02-02 16:30:00|63621.9|63601.9|63629.6|63619.6|63637.7|63622.5|63617|63601.3|588
1643819700000|2022-02-02 16:35:00|63629.5|63619.5|63625.9|63615.9|63635.3|63621.7|63623.8|63607.6|533
1643820000000|2022-02-02 16:40:00|63625.8|63615.8|63625.2|63615.2|63630.6|63616|63621.3|63606.1|452
1643820300000|2022-02-02 16:45:00|63625.1|63615.1|63623|63613|63630.2|63615.5|63620.1|63603.7|360
1643820600000|2022-02-02 16:50:00|63622.7|63612.7|63627.5|63607.5|63628.8|63615|63618.3|63602.6|399
1643820900000|2022-02-02 16:55:00|63627.3|63607.3|63616.2|63596.2|63628|63613.2|63611.1|63595.8|402
1643821200000|2022-02-02 17:00:00|63616.1|63596.1|63616|63596|63618.7|63601.2|63608.7|63593.6|281
1643821500000|2022-02-02 17:05:00|63615.9|63595.9|63604.1|63584.1|63616.7|63599.4|63601.5|63583.4|359
1643821800000|2022-02-02 17:10:00|63604|63584|63608.6|63588.6|63608.7|63591.3|63599.1|63583.6|322
1643822100000|2022-02-02 17:15:00|63608.4|63588.4|63607.5|63587.5|63609.4|63593.7|63598.7|63582.7|308
1643822400000|2022-02-02 17:20:00|63607.4|63587.4|63612.5|63592.5|63614.4|63598.2|63605.6|63587|351
1643822700000|2022-02-02 17:25:00|63612.6|63592.6|63611.5|63591.5|63612.8|63596.8|63605.8|63589.5|326
1643823000000|2022-02-02 17:30:00|63611.7|63591.7|63610.9|63590.9|63614|63598.7|63606.2|63590.5|339
1643823300000|2022-02-02 17:35:00|63611.2|63591.2|63607.6|63587.6|63611.7|63597.4|63602.9|63587.3|282
1643823600000|2022-02-02 17:40:00|63607.7|63587.7|63611|63591|63611.6|63596.5|63603|63587.3|262
1643823900000|2022-02-02 17:45:00|63609.4|63589.4|63611.6|63591.6|63613|63596.9|63603.8|63588.9|260
1643824200000|2022-02-02 17:50:00|63611.8|63591.8|63611|63591|63612.6|63596.9|63606.3|63590.6|181
1643824500000|2022-02-02 17:55:00|63611.1|63591.1|63609.6|63589.6|63611.8|63596.3|63604.6|63589|215
1643824800000|2022-02-02 18:00:00|63609.7|63589.7|63609.4|63589.4|63611.6|63595|63604.1|63588.5|241
1643825100000|2022-02-02 18:05:00|63609.2|63589.2|63608.8|63588.8|63615.5|63596.6|63603.4|63587.8|295
1643825400000|2022-02-02 18:10:00|63608.9|63588.9|63592.3|63582.3|63609.5|63589.9|63592.1|63577|309
1643825700000|2022-02-02 18:15:00|63592.6|63582.6|63599.2|63579.2|63601.4|63587.7|63590.9|63576.2|306
1643826000000|2022-02-02 18:20:00|63599.1|63579.1|63594.4|63584.4|63603.8|63588.4|63593.4|63578.5|259
1643826300000|2022-02-02 18:25:00|63594.5|63584.5|63599.6|63579.6|63602|63587.3|63594.1|63579.5|300
1643826600000|2022-02-02 18:30:00|63599.7|63579.7|63594.1|63584.1|63600.8|63586.2|63593.4|63578.4|224
1643826900000|2022-02-02 18:35:00|63594.2|63584.2|63593.4|63583.4|63599.7|63584.7|63593.1|63578.2|183
1643827200000|2022-02-02 18:40:00|63593.3|63583.3|63600.2|63580.2|63600.9|63585.4|63592.7|63578.2|234
1643827500000|2022-02-02 18:45:00|63600|63580|63599|63579|63600.2|63585.7|63593.1|63578|236
1643827800000|2022-02-02 18:50:00|63595.1|63585.1|63602.1|63582.1|63603.7|63587.7|63594.3|63580.2|240
1643828100000|2022-02-02 18:55:00|63602.3|63582.3|63593.7|63573.7|63602.4|63585.6|63589.1|63573.6|337
1643828400000|2022-02-02 19:00:00|63589.5|63579.5|63589|63579|63595.1|63580.2|63587.4|63573|205
1643828700000|2022-02-02 19:05:00|63588.9|63578.9|63593.1|63573.1|63595.8|63580.4|63587.9|63572.9|284
1643829000000|2022-02-02 19:10:00|63592.7|63572.7|63594.3|63574.3|63595.2|63579.7|63588.8|63572.7|231
1643829300000|2022-02-02 19:15:00|63589.4|63579.4|63593.7|63573.7|63597.2|63581.3|63588.9|63572.7|268
1643829600000|2022-02-02 19:20:00|63594.3|63574.3|63593.5|63573.5|63595.4|63579.9|63588|63572.5|225
1643829900000|2022-02-02 19:25:00|63593.6|63573.6|63585|63575|63594.2|63578.6|63585|63569.4|282
1643830200000|2022-02-02 19:30:00|63589.9|63569.9|63589.5|63569.5|63591.9|63576.3|63583.6|63568.6|386
1643830500000|2022-02-02 19:35:00|63589.4|63569.4|63592.5|63572.5|63592.9|63577.8|63584.6|63568.8|403
1643830800000|2022-02-02 19:40:00|63592.4|63572.4|63587.4|63577.4|63593|63577.8|63586.2|63571.6|212
1643831100000|2022-02-02 19:45:00|63587.6|63577.6|63588.8|63568.8|63593.4|63578.5|63583.9|63568.3|244
1643831400000|2022-02-02 19:50:00|63588.7|63568.7|63586.6|63566.6|63589|63572.1|63581|63566|223
1643831700000|2022-02-02 19:55:00|63586.8|63566.8|63575.6|63565.6|63587.6|63572.1|63574.3|63564.2|285
1643832000000|2022-02-02 20:00:00|63575.5|63565.5|63581|63561|63581.2|63565.7|63574.4|63559.3|278
1643832300000|2022-02-02 20:05:00|63580.9|63560.9|63576.4|63566.4|63581.8|63566.4|63574.8|63560.3|199
1643832600000|2022-02-02 20:10:00|63576.6|63566.6|63580.7|63560.7|63582.9|63566.7|63575.3|63560.3|239
1643832900000|2022-02-02 20:15:00|63580.6|63560.6|63581|63561|63582|63566|63575.1|63560.4|203
1643833200000|2022-02-02 20:20:00|63580.9|63560.9|63581.5|63561.5|63582|63566.2|63575|63560.2|181
1643833500000|2022-02-02 20:25:00|63581|63561|63581.4|63561.4|63582.8|63566.4|63575.3|63560.3|199
1643833800000|2022-02-02 20:30:00|63581.5|63561.5|63581.7|63561.7|63582.3|63562.3|63581.4|63561.4|164
1643834100000|2022-02-02 20:35:00|63581.8|63561.8|63582.5|63562.5|63582.6|63562.6|63581.1|63561.1|189
1643834400000|2022-02-02 20:40:00|63582.4|63562.4|63582|63562|63582.6|63562.6|63581.4|63561.4|190
1643834700000|2022-02-02 20:45:00|63581.9|63561.9|63582.1|63562.1|63582.6|63567.1|63576.4|63561.6|104
1643835000000|2022-02-02 20:50:00|63583.6|63563.6|63583.2|63563.2|63583.7|63567.7|63577.1|63562|212
1643835300000|2022-02-02 20:55:00|63583|63563|63581.8|63561.8|63583.6|63568.2|63576.4|63561.2|297
1643835600000|2022-02-02 21:00:00|63581.7|63561.7|63583.7|63563.7|63584.4|63564.4|63581.5|63561.5|228
1643835900000|2022-02-02 21:05:00|63583.8|63563.8|63585.2|63565.2|63587.7|63567.7|63579.7|63559.7|413
1643836200000|2022-02-02 21:10:00|63585.3|63565.3|63584.7|63564.7|63588.3|63568.3|63583.3|63563.3|400
1643836500000|2022-02-02 21:15:00|63584.3|63564.3|63595.4|63575.4|63596.1|63576.1|63582.9|63562.9|390
1643836800000|2022-02-02 21:20:00|63595.1|63575.1|63595|63575|63595.8|63580|63590|63574.7|164
1643837100000|2022-02-02 21:25:00|63595.1|63575.1|63591.5|63571.5|63595.4|63580.1|63589.5|63571.4|161
1643837400000|2022-02-02 21:30:00|63591.3|63571.3|63579.3|63559.3|63591.4|63571.4|63578.8|63558.8|202
1643837700000|2022-02-02 21:35:00|63579.5|63559.5|63580.3|63560.3|63581.4|63561.4|63575.9|63555.9|200
1643838000000|2022-02-02 21:40:00|63580.2|63560.2|63580.2|63560.2|63582|63562|63580.2|63560.2|179
1643838300000|2022-02-02 21:45:00|63580.4|63560.4|63582.3|63562.3|63583.5|63563.5|63579|63559|230
1643838600000|2022-02-02 21:50:00|63579.8|63559.8|63580.5|63560.5|63584.5|63563.3|63578.7|63550.2|299
1643838900000|2022-02-02 21:55:00|63580.4|63560.4|63590.4|63570.4|63590.4|63570.4|63579.2|63559.2|244
1643839200000|2022-02-02 22:00:00|63592.2|63572.2|63655.6|63577|63656.6|63579.4|63592.2|63563.5|44
1643839500000|2022-02-02 22:05:00|63667.5|63576.6|63662.5|63564.7|63667.5|63578|63649.1|63564.7|75
1643839800000|2022-02-02 22:10:00|63664.5|63552|63663.3|63562|63668.2|63581.4|63653.8|63547.6|162
1643840100000|2022-02-02 22:15:00|63666.3|63547.3|63659.8|63555.1|63666.4|63573.4|63649.4|63547.3|109
1643840400000|2022-02-02 22:20:00|63658.2|63553.1|63661.6|63549.9|63665.7|63572.9|63652.2|63549.9|90
1643840700000|2022-02-02 22:25:00|63664.4|63571.2|63662|63550.3|63665.6|63578.3|63649.4|63549.9|94
1643841000000|2022-02-02 22:30:00|63660.3|63572.3|63627.4|63556.7|63663.5|63572.3|63624.7|63539.7|273
1643841300000|2022-02-02 22:35:00|63625.5|63559.2|63621|63570.6|63627.4|63573.9|63616.4|63557|247
1643841600000|2022-02-02 22:40:00|63620|63569.5|63620.2|63568.7|63623.1|63572|63616|63550|245
1643841900000|2022-02-02 22:45:00|63618.3|63567.4|63621.5|63563.6|63622.9|63570.6|63614|63556.2|324
1643842200000|2022-02-02 22:50:00|63620.5|63562.4|63616.2|63565.7|63622.2|63568.8|63616.2|63553.8|317
1643842500000|2022-02-02 22:55:00|63617|63565.1|63617.6|63565.8|63620.9|63569.6|63615.9|63558.7|342
1643842800000|2022-02-02 23:00:00|63617.4|63565.9|63622.6|63566.5|63627.4|63568.6|63617.4|63554.1|418
1643843100000|2022-02-02 23:05:00|63623.8|63567.3|63619.7|63570.6|63624.8|63577.6|63608.1|63555.8|229
1643843400000|2022-02-02 23:10:00|63618.4|63570.9|63621.9|63571.8|63625.8|63574.2|63618.4|63559|435
1643843700000|2022-02-02 23:15:00|63620.9|63573.4|63622.2|63566|63625.9|63576.2|63614.5|63564|247
1643844000000|2022-02-02 23:20:00|63620.5|63568.5|63608.2|63568.3|63623.8|63576.4|63605.4|63565.7|230
1643844300000|2022-02-02 23:25:00|63606.4|63571|63603|63561.2|63607.1|63576.6|63596.1|63559.6|286
1643844600000|2022-02-02 23:30:00|63603.5|63561|63598.2|63565.9|63606.6|63574.2|63591.8|63557.4|256
1643844900000|2022-02-02 23:35:00|63598|63566|63600.1|63564.6|63605|63575.1|63590.7|63559.1|148
1643845200000|2022-02-02 23:40:00|63599.7|63564.9|63600.8|63562.1|63606.1|63574.2|63592.3|63558.4|102
1643845500000|2022-02-02 23:45:00|63601|63562.7|63600.7|63580.7|63604.3|63580.7|63593.1|63559.4|215
1643845800000|2022-02-02 23:50:00|63600.8|63580.8|63597.4|63577.4|63600.8|63580.8|63594.5|63574.5|294
1643846100000|2022-02-02 23:55:00|63597.3|63577.3|63595.2|63575.2|63597.9|63577.9|63595.2|63575.2|248
1643846400000|2022-02-03 00:00:00|63594.3|63574.3|63595|63575|63598|63578|63594.3|63574.3|275
1643846700000|2022-02-03 00:05:00|63595.2|63575.2|63601.2|63581.2|63607.4|63587.4|63595.2|63575.2|271
1643847000000|2022-02-03 00:10:00|63600.6|63580.6|63602.1|63582.1|63602.7|63582.7|63600|63580|158
1643847300000|2022-02-03 00:15:00|63602.2|63582.2|63606.4|63586.4|63607|63591.3|63601|63581.6|163
1643847600000|2022-02-03 00:20:00|63606.5|63586.5|63607|63587|63613.1|63593.1|63600.6|63584.7|222
1643847900000|2022-02-03 00:25:00|63606.9|63586.9|63620.8|63600.8|63621.7|63601.7|63603.2|63586.8|600
1643848200000|2022-02-03 00:30:00|63620.5|63600.5|63619.5|63599.5|63621.8|63604.8|63613.8|63597.1|525
1643848500000|2022-02-03 00:35:00|63619.4|63599.4|63623.9|63603.9|63625.1|63609|63619|63599.4|499
1643848800000|2022-02-03 00:40:00|63623.7|63603.7|63622.2|63602.2|63624.8|63604.8|63621.2|63601.2|438
1643849100000|2022-02-03 00:45:00|63622.3|63602.3|63622.1|63602.1|63622.6|63602.6|63618.4|63598.4|392
1643849400000|2022-02-03 00:50:00|63623|63603|63626.5|63606.5|63633.9|63613.9|63622.2|63602.2|582
1643849700000|2022-02-03 00:55:00|63626.6|63606.6|63625.3|63605.3|63627.9|63607.9|63624.1|63604.1|428
1643850000000|2022-02-03 01:00:00|63625.4|63605.4|63616.2|63596.2|63628|63611.2|63612.5|63592.5|579
1643850300000|2022-02-03 01:05:00|63616.1|63596.1|63618.8|63598.8|63620.3|63604.7|63608.5|63592.7|307
1643850600000|2022-02-03 01:10:00|63618.9|63598.9|63642.8|63622.8|63645.5|63625.5|63616.4|63596.4|589
1643850900000|2022-02-03 01:15:00|63642.4|63622.4|63652.9|63632.9|63658.8|63638.8|63641.4|63622.1|656
1643851200000|2022-02-03 01:20:00|63653.2|63633.2|63646.8|63626.8|63654.4|63634.4|63642.1|63625.3|427
1643851500000|2022-02-03 01:25:00|63646.6|63626.6|63648.6|63628.6|63656.6|63636.6|63646.5|63626.5|380
1643851800000|2022-02-03 01:30:00|63648.7|63628.7|63637.5|63617.5|63649.1|63629.1|63636.3|63616.3|499
1643852100000|2022-02-03 01:35:00|63637|63617|63640.8|63620.8|63642.8|63622.8|63636.9|63616.9|539
1643852400000|2022-02-03 01:40:00|63640.7|63620.7|63638.5|63618.5|63643.3|63623.3|63637.1|63617.1|464
1643852700000|2022-02-03 01:45:00|63638.7|63618.7|63640.2|63620.2|63644.2|63624.2|63637.8|63617.8|461
1643853000000|2022-02-03 01:50:00|63640.5|63620.5|63638.8|63618.8|63640.6|63620.6|63637.7|63617.7|352
1643853300000|2022-02-03 01:55:00|63638.6|63618.6|63642.9|63622.9|63645.7|63625.7|63638.2|63618.2|437
1643853600000|2022-02-03 02:00:00|63642.5|63622.5|63641.4|63621.4|63643.3|63627.4|63636.3|63620.1|276
1643853900000|2022-02-03 02:05:00|63641.2|63621.2|63639.9|63619.9|63644.9|63629.1|63636.6|63619.4|525
1643854200000|2022-02-03 02:10:00|63640|63620|63642.5|63622.5|63643.6|63628.6|63637.2|63617.2|340
1643854500000|2022-02-03 02:15:00|63642.8|63622.8|63646.3|63626.3|63646.5|63628.5|63637.8|63621.6|320
1643854800000|2022-02-03 02:20:00|63646.2|63626.2|63648.9|63628.9|63650.9|63635.7|63642|63625.1|270
1643855100000|2022-02-03 02:25:00|63648.8|63628.8|63651.1|63631.1|63652.7|63637.7|63646.9|63627.8|339
1643855400000|2022-02-03 02:30:00|63651.2|63631.2|63644.8|63634.8|63652|63636.9|63644.8|63628|309
1643855700000|2022-02-03 02:35:00|63644.7|63634.7|63646.1|63626.1|63648.7|63634.8|63640.5|63624|333
1643856000000|2022-02-03 02:40:00|63646|63626|63645|63625|63648.4|63628.4|63644|63624|362
1643856300000|2022-02-03 02:45:00|63645.1|63625.1|63645.8|63625.8|63646.7|63630.7|63640.2|63624|235
1643856600000|2022-02-03 02:50:00|63645.6|63625.6|63648.2|63628.2|63649.7|63633.2|63643.1|63624.5|302
1643856900000|2022-02-03 02:55:00|63648.1|63628.1|63646.5|63626.5|63648.1|63633.2|63642.8|63623.6|294
1643857200000|2022-02-03 03:00:00|63646.4|63626.4|63645.2|63625.2|63648.9|63628.9|63643.8|63623.8|322
1643857500000|2022-02-03 03:05:00|63645.3|63625.3|63641.4|63621.4|63645.9|63625.9|63640.3|63620.3|352
1643857800000|2022-02-03 03:10:00|63641.3|63621.3|63639|63619|63644.1|63627.7|63637.6|63618.5|300
1643858100000|2022-02-03 03:15:00|63638.8|63618.8|63636.9|63616.9|63639|63623.1|63632|63615.6|279
1643858400000|2022-02-03 03:20:00|63637.4|63617.4|63636.1|63616.1|63637.5|63622.2|63631.5|63613.2|340
1643858700000|2022-02-03 03:25:00|63636.3|63616.3|63634.7|63614.7|63636.8|63616.8|63633.1|63613.1|427
1643859000000|2022-02-03 03:30:00|63634.8|63614.8|63640.7|63620.7|63641.2|63626.2|63630.9|63614.5|288
1643859300000|2022-02-03 03:35:00|63641|63621|63642.2|63622.2|63642.5|63624.5|63632|63616.9|269
1643859600000|2022-02-03 03:40:00|63642.1|63622.1|63642|63622|63644.7|63628.2|63637.2|63621.7|271
1643859900000|2022-02-03 03:45:00|63641.8|63621.8|63642.4|63622.4|63642.7|63627.2|63636.7|63621.7|194
1643860200000|2022-02-03 03:50:00|63642.5|63622.5|63642.3|63622.3|63644.2|63626.8|63636.7|63621.4|322
1643860500000|2022-02-03 03:55:00|63642.2|63622.2|63637.1|63627.1|63644.1|63628.3|63636.2|63620.9|317
1643860800000|2022-02-03 04:00:00|63637|63627|63642.5|63622.5|63643.1|63627.6|63636.7|63621.8|222
1643861100000|2022-02-03 04:05:00|63642.6|63622.6|63650.4|63630.4|63651.3|63635.5|63637.5|63622.4|248
1643861400000|2022-02-03 04:10:00|63650.3|63630.3|63655.1|63635.1|63655.1|63638.7|63645|63630.1|335
1643861700000|2022-02-03 04:15:00|63655|63635|63655.9|63635.9|63656.4|63640.7|63650|63631.9|490
1643862000000|2022-02-03 04:20:00|63655.8|63635.8|63660.3|63640.3|63662.9|63643.9|63650.2|63634.7|455
1643862300000|2022-02-03 04:25:00|63660.5|63640.5|63655.1|63635.1|63661|63641|63654.5|63634.5|476
1643862600000|2022-02-03 04:30:00|63655|63635|63654|63634|63655.2|63635.2|63651|63631|447
1643862900000|2022-02-03 04:35:00|63654.1|63634.1|63653.7|63633.7|63655|63635|63652.3|63632.3|398
1643863200000|2022-02-03 04:40:00|63653.6|63633.6|63651.1|63631.1|63654.1|63634.1|63650.1|63630.1|460
1643863500000|2022-02-03 04:45:00|63651|63631|63652.1|63632.1|63652.4|63636.4|63646.3|63630.6|377
1643863800000|2022-02-03 04:50:00|63652.2|63632.2|63652.8|63632.8|63653.1|63636.2|63645.8|63628.9|417
1643864100000|2022-02-03 04:55:00|63652.9|63632.9|63654.2|63634.2|63659.8|63640.2|63650.2|63632.6|475
1643864400000|2022-02-03 05:00:00|63654.1|63634.1|63652.3|63632.3|63654.7|63638.6|63648.2|63631.2|205
1643864700000|2022-02-03 05:05:00|63652.4|63632.4|63652.1|63632.1|63653.2|63637.2|63647.2|63631.1|209
1643865000000|2022-02-03 05:10:00|63652.3|63632.3|63648.8|63628.8|63652.3|63632.3|63647.4|63627.4|296
1643865300000|2022-02-03 05:15:00|63648.7|63628.7|63651.7|63631.7|63651.8|63631.8|63648.3|63628.3|409
1643865600000|2022-02-03 05:20:00|63651.6|63631.6|63653.5|63633.5|63653.8|63633.8|63650.7|63630.7|487
1643865900000|2022-02-03 05:25:00|63653.7|63633.7|63656.8|63636.8|63659.2|63639.2|63653.6|63633.6|411
1643866200000|2022-02-03 05:30:00|63657|63637|63656.9|63636.9|63657.4|63642.2|63652.1|63632.6|327
1643866500000|2022-02-03 05:35:00|63657.1|63637.1|63650.1|63640.1|63657.2|63642.4|63649.9|63633.7|297
1643866800000|2022-02-03 05:40:00|63650|63640|63657.4|63637.4|63659.1|63642|63649.9|63632.1|387
1643867100000|2022-02-03 05:45:00|63657.5|63637.5|63655.2|63635.2|63657.7|63641.6|63650.8|63634.6|359
1643867400000|2022-02-03 05:50:00|63655.1|63635.1|63653.8|63633.8|63656.2|63636.2|63652.2|63632.2|411
1643867700000|2022-02-03 05:55:00|63653.9|63633.9|63649.8|63629.8|63657.1|63641.2|63648.7|63628.7|505
1643868000000|2022-02-03 06:00:00|63649.9|63629.9|63654.1|63644.1|63659.2|63644.5|63648|63628.3|519
1643868300000|2022-02-03 06:05:00|63653.9|63643.9|63671.4|63651.4|63672.1|63657.2|63652.9|63637.9|467
1643868600000|2022-02-03 06:10:00|63671.3|63651.3|63676.3|63656.3|63676.3|63661.5|63664.8|63648.3|418
1643868900000|2022-02-03 06:15:00|63676.2|63656.2|63677.7|63667.7|63683.3|63668.4|63670.7|63654.2|384
1643869200000|2022-02-03 06:20:00|63677.6|63667.6|63687.2|63667.2|63691.8|63676.9|63677.4|63662.7|287
1643869500000|2022-02-03 06:25:00|63687.3|63667.3|63690.4|63670.4|63694.6|63679|63683.2|63667.2|437
1643869800000|2022-02-03 06:30:00|63690.3|63670.3|63677.8|63667.8|63691.6|63676.6|63677.6|63662.7|281
1643870100000|2022-02-03 06:35:00|63677.7|63667.7|63694.9|63674.9|63696.3|63680.7|63677.7|63665.8|302
1643870400000|2022-02-03 06:40:00|63694.8|63674.8|63693.2|63673.2|63694.8|63680.3|63684.1|63670|317
1643870700000|2022-02-03 06:45:00|63693.1|63673.1|63691.8|63671.8|63693.4|63673.4|63690.8|63670.8|298
1643871000000|2022-02-03 06:50:00|63691.9|63671.9|63687.6|63667.6|63692.1|63674.3|63682.9|63665.6|329
1643871300000|2022-02-03 06:55:00|63687.5|63667.5|63691.3|63671.3|63695.1|63681.2|63680.2|63665.3|373
1643871600000|2022-02-03 07:00:00|63691.4|63671.4|63686.9|63666.9|63691.5|63675.5|63682.6|63664.4|423
1643871900000|2022-02-03 07:05:00|63686.8|63666.8|63686.6|63666.6|63688.8|63671.7|63680.5|63665.3|334
1643872200000|2022-02-03 07:10:00|63686.7|63666.7|63687.6|63667.6|63690|63672.6|63681.2|63666.2|395
1643872500000|2022-02-03 07:15:00|63687.8|63667.8|63689|63669|63693.4|63677.2|63683.1|63667.1|383
1643872800000|2022-02-03 07:20:00|63688.8|63668.8|63688.3|63668.3|63689.1|63673.4|63678.9|63664.3|289
1643873100000|2022-02-03 07:25:00|63683.2|63673.2|63693.8|63673.8|63694.5|63679.1|63683.1|63668.5|378
1643873400000|2022-02-03 07:30:00|63693.7|63673.7|63712.2|63692.2|63720.1|63700.1|63688.6|63673.6|497
1643873700000|2022-02-03 07:35:00|63712.1|63692.1|63712.5|63702.5|63721.5|63706.4|63703.7|63687|460
1643874000000|2022-02-03 07:40:00|63712.6|63702.6|63711.5|63701.5|63718.6|63703.8|63708.2|63693.3|504
1643874300000|2022-02-03 07:45:00|63711.7|63701.7|63706|63696|63718.3|63703.2|63701.2|63685.8|507
1643874600000|2022-02-03 07:50:00|63705.9|63695.9|63703.9|63683.9|63710|63696|63698.1|63682.9|434
1643874900000|2022-02-03 07:55:00|63704|63684|63684.1|63674.1|63704.1|63688.4|63684|63670.6|453
1643875200000|2022-02-03 08:00:00|63689.1|63669.1|63692.9|63682.9|63701.1|63684.3|63683.7|63668.9|541
1643875500000|2022-02-03 08:05:00|63693|63683|63706.6|63686.6|63709.9|63692.6|63692.7|63677.5|484
1643875800000|2022-02-03 08:10:00|63707|63687|63704.4|63684.4|63707.2|63687.2|63700.7|63680.7|450
1643876100000|2022-02-03 08:15:00|63704.3|63684.3|63691.1|63671.1|63706.4|63686.4|63686|63669.4|525
1643876400000|2022-02-03 08:20:00|63691.2|63671.2|63697.4|63677.4|63701.1|63686.3|63690.8|63671|660
1643876700000|2022-02-03 08:25:00|63697.5|63677.5|63704.9|63684.9|63705.2|63687.1|63690.3|63673.7|536
1643877000000|2022-02-03 08:30:00|63704.5|63684.5|63699.4|63679.4|63704.9|63684.9|63692|63675.1|529
1643877300000|2022-02-03 08:35:00|63699.5|63679.5|63702.1|63682.1|63703.5|63686.7|63695.2|63678.8|528
1643877600000|2022-02-03 08:40:00|63702.3|63682.3|63699.5|63679.5|63704|63684|63696.8|63676.8|504
1643877900000|2022-02-03 08:45:00|63699.3|63679.3|63698.8|63678.8|63699.5|63681.1|63691.1|63674|547
1643878200000|2022-02-03 08:50:00|63698.7|63678.7|63693.2|63673.2|63698.9|63678.9|63692.3|63672.3|509
1643878500000|2022-02-03 08:55:00|63693.1|63673.1|63681|63661|63693.3|63673.3|63674.3|63658.5|598
1643878800000|2022-02-03 09:00:00|63681.9|63661.9|63684.3|63664.3|63686.4|63666.4|63680.7|63660.7|489
1643879100000|2022-02-03 09:05:00|63684.2|63664.2|63692.6|63672.6|63696.4|63681.1|63683.2|63663.2|623
1643879400000|2022-02-03 09:10:00|63692.7|63672.7|63684.2|63674.2|63694.8|63680.5|63682.8|63667.7|558
1643879700000|2022-02-03 09:15:00|63684.3|63674.3|63683.8|63663.8|63691.9|63675.5|63681.3|63663.3|500
1643880000000|2022-02-03 09:20:00|63683.9|63663.9|63681|63661|63683.9|63666.2|63673.8|63656|399
1643880300000|2022-02-03 09:25:00|63681.3|63661.3|63685.8|63665.8|63686.8|63666.8|63681|63661|396
1643880600000|2022-02-03 09:30:00|63685.9|63665.9|63672.1|63652.1|63686.9|63666.9|63657.8|63637.8|540
1643880900000|2022-02-03 09:35:00|63671.9|63651.9|63674.2|63654.2|63679|63659|63667.1|63651.6|468
1643881200000|2022-02-03 09:40:00|63674.6|63654.6|63673.9|63653.9|63678.1|63660.8|63669.6|63650.3|487
1643881500000|2022-02-03 09:45:00|63674|63654|63675.1|63655.1|63677.2|63660.2|63665.4|63648.8|427
1643881800000|2022-02-03 09:50:00|63675|63655|63672.9|63652.9|63676.2|63660.5|63669.9|63650.9|389
1643882100000|2022-02-03 09:55:00|63673.1|63653.1|63673.5|63653.5|63679.3|63662.3|63668.1|63653|327
1643882400000|2022-02-03 10:00:00|63673.4|63653.4|63674.7|63654.7|63680.8|63663.9|63665.6|63650.5|389
1643882700000|2022-02-03 10:05:00|63674.5|63654.5|63667.5|63657.5|63678|63661.7|63667.3|63652.5|219
1643883000000|2022-02-03 10:10:00|63667.6|63657.6|63661.4|63641.4|63676.1|63660.7|63651.9|63631.9|420
1643883300000|2022-02-03 10:15:00|63661.5|63641.5|63655.6|63635.6|63664.7|63649.5|63642.7|63628.1|383
1643883600000|2022-02-03 10:20:00|63655.4|63635.4|63652.8|63642.8|63661.7|63646.9|63645.3|63631.1|489
1643883900000|2022-02-03 10:25:00|63653|63643|63655.4|63635.4|63658.3|63644.7|63648.6|63634.9|496
1643884200000|2022-02-03 10:30:00|63655.5|63635.5|63649.9|63629.9|63659.6|63644.7|63643.6|63628.7|610
1643884500000|2022-02-03 10:35:00|63649.8|63629.8|63650.9|63640.9|63658.5|63642.7|63643.2|63627.8|641
1643884800000|2022-02-03 10:40:00|63655.8|63635.8|63647.6|63627.6|63656.2|63641.1|63639.3|63627|586
1643885100000|2022-02-03 10:45:00|63647.8|63627.8|63653.9|63633.9|63654.8|63639.8|63642.3|63627.2|572
1643885400000|2022-02-03 10:50:00|63654|63634|63653.1|63633.1|63656.1|63641.2|63647.7|63633|365
1643885700000|2022-02-03 10:55:00|63653|63633|63640.2|63630.2|63653.1|63638.7|63639.5|63624.3|425
1643886000000|2022-02-03 11:00:00|63640.4|63630.4|63643.8|63623.8|63650.1|63634.8|63636.2|63621.5|389
1643886300000|2022-02-03 11:05:00|63644|63624|63637.6|63617.6|63644.3|63628.7|63630.4|63615.5|334
1643886600000|2022-02-03 11:10:00|63637.8|63617.8|63645.1|63625.1|63645.4|63626.8|63631.9|63617.1|285
1643886900000|2022-02-03 11:15:00|63644.9|63624.9|63640.3|63620.3|63646.7|63631|63633.6|63618.4|358
1643887200000|2022-02-03 11:20:00|63640.1|63620.1|63640|63620|63642.6|63627.2|63634.4|63619.4|294
1643887500000|2022-02-03 11:25:00|63639.9|63619.9|63639.5|63619.5|63640.2|63625.1|63634.3|63619.1|216
1643887800000|2022-02-03 11:30:00|63639.4|63619.4|63635.8|63615.8|63641.7|63626.6|63630.9|63615.4|360
1643888100000|2022-02-03 11:35:00|63636|63616|63637.9|63617.9|63639|63623.5|63631.7|63615.9|295
1643888400000|2022-02-03 11:40:00|63638|63618|63635.4|63625.4|63643.9|63629|63632.8|63617|245
1643888700000|2022-02-03 11:45:00|63635.3|63625.3|63636.8|63626.8|63643.6|63628.5|63634.7|63620.5|272
1643889000000|2022-02-03 11:50:00|63636.7|63626.7|63633.3|63623.3|63641.9|63626.8|63633.1|63617.7|282
1643889300000|2022-02-03 11:55:00|63633.4|63623.4|63632.8|63612.8|63640|63624.8|63627.9|63608.7|481
1643889600000|2022-02-03 12:00:00|63632.9|63612.9|63628.3|63608.3|63639.4|63619.4|63620.8|63605.6|826
1643889900000|2022-02-03 12:05:00|63628.4|63608.4|63623.4|63603.4|63628.4|63613.2|63612.6|63598.7|703
1643890200000|2022-02-03 12:10:00|63623.3|63603.3|63601.9|63591.9|63623.8|63608.5|63594.8|63574.8|691
1643890500000|2022-02-03 12:15:00|63601.6|63591.6|63601.5|63591.5|63609.1|63594.7|63594.6|63579.6|606
1643890800000|2022-02-03 12:20:00|63601.6|63591.6|63624.5|63604.5|63627.6|63612.5|63601.6|63586.4|725
1643891100000|2022-02-03 12:25:00|63624.6|63604.6|63625.2|63605.2|63636.5|63616.5|63619|63603.1|714
1643891400000|2022-02-03 12:30:00|63625.8|63605.8|63623.3|63603.3|63627|63611.5|63615.4|63597.9|616
1643891700000|2022-02-03 12:35:00|63623.2|63603.2|63634.2|63614.2|63639.5|63623.9|63617.2|63602.7|588
1643892000000|2022-02-03 12:40:00|63634.3|63614.3|63634.6|63614.6|63643.2|63626.8|63622.1|63602.1|669
1643892300000|2022-02-03 12:45:00|63635|63615|63638.2|63618.2|63645.8|63625.8|63623|63607.3|920
1643892600000|2022-02-03 12:50:00|63638.1|63618.1|63635.2|63625.2|63646.1|63631.1|63629.8|63613.1|735
1643892900000|2022-02-03 12:55:00|63635.1|63625.1|63636.3|63616.3|63645.4|63629.2|63629.1|63612|663
1643893200000|2022-02-03 13:00:00|63636.7|63616.7|63630.6|63620.6|63643.4|63627.4|63629.7|63614.6|746
1643893500000|2022-02-03 13:05:00|63630.8|63620.8|63638|63618|63640|63625|63626.3|63611.3|653
1643893800000|2022-02-03 13:10:00|63637.9|63617.9|63638|63618|63640.1|63625|63629.2|63614.3|717
1643894100000|2022-02-03 13:15:00|63637.8|63617.8|63634.1|63614.1|63641.3|63624.4|63629.1|63613.9|684
1643894400000|2022-02-03 13:20:00|63634.5|63614.5|63638|63618|63639.2|63623.3|63626|63610.1|712
1643894700000|2022-02-03 13:25:00|63637.6|63617.6|63630.6|63610.6|63637.6|63621.7|63627.2|63610.3|623
1643895000000|2022-02-03 13:30:00|63630.7|63610.7|63623.8|63603.8|63632.9|63612.9|63622.8|63602.8|768
1643895300000|2022-02-03 13:35:00|63623.7|63603.7|63614.4|63594.4|63624.6|63608.2|63612.3|63592.3|858
1643895600000|2022-02-03 13:40:00|63614.5|63594.5|63594.6|63574.6|63616.6|63596.6|63589.5|63573.3|951
1643895900000|2022-02-03 13:45:00|63594.3|63574.3|63601.5|63581.5|63605.2|63585.2|63565.6|63550.1|995
1643896200000|2022-02-03 13:50:00|63600.2|63580.2|63610.5|63590.5|63613.3|63597.5|63594.1|63576|940
1643896500000|2022-02-03 13:55:00|63610.9|63590.9|63586.4|63576.4|63612.5|63596.9|63586|63569.3|894
1643896800000|2022-02-03 14:00:00|63585|63575|63583.4|63563.4|63595.8|63580.5|63579.8|63563.3|934
1643897100000|2022-02-03 14:05:00|63583.1|63563.1|63582.9|63562.9|63594.6|63580.6|63570.3|63554.9|869
1643897400000|2022-02-03 14:10:00|63577.7|63567.7|63574.9|63564.9|63587.2|63573.2|63572.8|63557.6|803
1643897700000|2022-02-03 14:15:00|63575|63565|63574.5|63554.5|63582.1|63567.9|63567.8|63552.8|832
1643898000000|2022-02-03 14:20:00|63574.6|63554.6|63573.7|63553.7|63575.5|63560.8|63562.9|63547.7|782
1643898300000|2022-02-03 14:25:00|63573.6|63553.6|63551.6|63541.6|63575.3|63560.2|63551.4|63536.6|839
1643898600000|2022-02-03 14:30:00|63551.5|63541.5|63553.8|63533.8|63574.1|63557.6|63546.7|63531.6|932
1643898900000|2022-02-03 14:35:00|63553.9|63533.9|63535.2|63525.2|63553.9|63539.7|63534.9|63520.6|879
1643899200000|2022-02-03 14:40:00|63535.5|63525.5|63534.2|63514.2|63539.6|63526.1|63514.7|63499.9|943
1643899500000|2022-02-03 14:45:00|63534.4|63514.4|63542.3|63522.3|63543.9|63528.4|63525|63509.4|950
1643899800000|2022-02-03 14:50:00|63542.5|63522.5|63565.6|63545.6|63570.2|63555.5|63536.4|63516.4|904
1643900100000|2022-02-03 14:55:00|63566.4|63546.4|63564.7|63544.7|63571.5|63556.6|63559.6|63544.3|805
1643900400000|2022-02-03 15:00:00|63564.5|63544.5|63570.3|63550.3|63572.7|63557|63559.1|63543.8|759
1643900700000|2022-02-03 15:05:00|63570.2|63550.2|63567.2|63547.2|63574.5|63559.1|63558.9|63543.6|951
1643901000000|2022-02-03 15:10:00|63567.4|63547.4|63563.1|63543.1|63568.1|63552.2|63554.1|63538.8|887
1643901300000|2022-02-03 15:15:00|63562.8|63542.8|63553.7|63543.7|63571.3|63556|63551.4|63536.1|814
1643901600000|2022-02-03 15:20:00|63558.4|63538.4|63562|63552|63568.4|63553.3|63552.2|63538|887
1643901900000|2022-02-03 15:25:00|63561.6|63551.6|63558.2|63538.2|63569.1|63554.1|63558|63538|829
1643902200000|2022-02-03 15:30:00|63558.7|63538.7|63565.2|63545.2|63567.8|63552.8|63552.7|63537|852
1643902500000|2022-02-03 15:35:00|63565.5|63545.5|63555.1|63545.1|63566.6|63551.6|63554.3|63539|770
1643902800000|2022-02-03 15:40:00|63555.2|63545.2|63558.7|63538.7|63564.5|63549.4|63551.5|63536|803
1643903100000|2022-02-03 15:45:00|63558.3|63538.3|63567|63547|63567.7|63553|63551.9|63537.7|657
1643903400000|2022-02-03 15:50:00|63566.9|63546.9|63560.8|63550.8|63569.4|63554.4|63556.8|63541.4|643
1643903700000|2022-02-03 15:55:00|63560.7|63550.7|63571.7|63561.7|63584.7|63569.9|63560.6|63545.6|730
1643904000000|2022-02-03 16:00:00|63571.8|63561.8|63581.8|63561.8|63587.7|63573.4|63571.6|63556.9|673
1643904300000|2022-02-03 16:05:00|63581.7|63561.7|63573.7|63563.7|63582.6|63567.5|63570.5|63555.3|606
1643904600000|2022-02-03 16:10:00|63573.4|63563.4|63576.8|63556.8|63577.1|63563.9|63564.2|63546.6|554
1643904900000|2022-02-03 16:15:00|63577|63557|63573.7|63553.7|63580|63565.8|63570.9|63553.7|566
1643905200000|2022-02-03 16:20:00|63569.3|63559.3|63570.6|63550.6|63574.5|63560.8|63565.6|63549.5|651
1643905500000|2022-02-03 16:25:00|63570.5|63550.5|63552.9|63532.9|63570.5|63555.7|63548.7|63528.7|734
1643905800000|2022-02-03 16:30:00|63552.6|63532.6|63553.1|63533.1|63555.7|63538.4|63542.8|63525.2|751
1643906100000|2022-02-03 16:35:00|63553|63533|63552.9|63532.9|63553.6|63538.9|63540.6|63524.8|599
1643906400000|2022-02-03 16:40:00|63552.5|63532.5|63563.4|63543.4|63565.4|63550|63545.3|63530|722
1643906700000|2022-02-03 16:45:00|63563.2|63543.2|63558.5|63548.5|63565.1|63549.9|63555.2|63539.7|709
1643907000000|2022-02-03 16:50:00|63558.9|63548.9|63570.6|63550.6|63572.6|63556.3|63553|63538.1|618
1643907300000|2022-02-03 16:55:00|63570.9|63550.9|63576.2|63556.2|63576.2|63560.6|63564|63548.2|734
1643907600000|2022-02-03 17:00:00|63576.4|63556.4|63586.6|63566.6|63588.8|63573.3|63569.4|63554.4|590
1643907900000|2022-02-03 17:05:00|63585.6|63565.6|63569.9|63549.9|63586.2|63570.4|63569.7|63549.7|603
1643908200000|2022-02-03 17:10:00|63569.8|63549.8|63561.8|63541.8|63570.9|63553.9|63555.4|63540.2|517
1643908500000|2022-02-03 17:15:00|63557.4|63547.4|63568.5|63548.5|63568.8|63549|63556.9|63541.9|524
1643908800000|2022-02-03 17:20:00|63568.8|63548.8|63568|63548|63575.9|63561|63563.4|63546.5|769
1643909100000|2022-02-03 17:25:00|63568.5|63548.5|63568.3|63548.3|63572.6|63552.6|63566.2|63546.2|472
1643909400000|2022-02-03 17:30:00|63568.1|63548.1|63560.7|63540.7|63569.7|63549.7|63554.5|63535.1|538
1643909700000|2022-02-03 17:35:00|63560.8|63540.8|63552.7|63532.7|63561|63543.4|63551.7|63532.2|437
1643910000000|2022-02-03 17:40:00|63552.8|63532.8|63559.2|63539.2|63559.3|63539.3|63552.6|63532.6|317
1643910300000|2022-02-03 17:45:00|63559.3|63539.3|63559.2|63539.2|63565.3|63547.7|63554|63537.7|458
1643910600000|2022-02-03 17:50:00|63559.1|63539.1|63556.9|63536.9|63561|63545.7|63551.8|63535.7|419
1643910900000|2022-02-03 17:55:00|63556.8|63536.8|63554.9|63534.9|63561.3|63543|63547.6|63533.1|469
1643911200000|2022-02-03 18:00:00|63554.5|63534.5|63559.6|63539.6|63560.3|63540.3|63551.6|63531.6|515
1643911500000|2022-02-03 18:05:00|63559.7|63539.7|63560.3|63540.3|63560.6|63545.4|63549.7|63533.2|507
1643911800000|2022-02-03 18:10:00|63556|63546|63566|63546|63569.9|63554.9|63555.8|63541.1|519
1643912100000|2022-02-03 18:15:00|63565.9|63545.9|63565.5|63545.5|63569.4|63553.7|63559.8|63544.1|547
1643912400000|2022-02-03 18:20:00|63565.4|63545.4|63566|63546|63569|63551.6|63557.6|63541.6|594
1643912700000|2022-02-03 18:25:00|63566.2|63546.2|63567.6|63547.6|63571.5|63551.5|63563.7|63543.7|539
1643913000000|2022-02-03 18:30:00|63567.7|63547.7|63560.8|63540.8|63567.9|63547.9|63560.1|63540.1|476
1643913300000|2022-02-03 18:35:00|63560.3|63540.3|63562.9|63542.9|63566.5|63550.4|63557.6|63540.3|471
1643913600000|2022-02-03 18:40:00|63562.8|63542.8|63566.4|63546.4|63566.8|63551.2|63557|63541.3|351
1643913900000|2022-02-03 18:45:00|63566.3|63546.3|63563.6|63543.6|63566.8|63551|63558.4|63541.3|433
1643914200000|2022-02-03 18:50:00|63563.7|63543.7|63556.7|63546.7|63563.7|63548.6|63556|63541.1|354
1643914500000|2022-02-03 18:55:00|63556.8|63546.8|63572.2|63552.2|63573.3|63558.2|63555|63539.7|435
1643914800000|2022-02-03 19:00:00|63572.4|63552.4|63561.8|63541.8|63572.5|63552.5|63557.7|63540.7|515
1643915100000|2022-02-03 19:05:00|63561.9|63541.9|63553.8|63533.8|63561.9|63543.7|63550.9|63530.9|548
1643915400000|2022-02-03 19:10:00|63553.7|63533.7|63547.5|63527.5|63559.7|63541.3|63545.2|63525.2|524
1643915700000|2022-02-03 19:15:00|63547.6|63527.6|63544.1|63524.1|63549.2|63529.2|63543.9|63523.9|304
1643916000000|2022-02-03 19:20:00|63544.2|63524.2|63549.5|63529.5|63549.7|63530.6|63539.8|63523.9|392
1643916300000|2022-02-03 19:25:00|63549.4|63529.4|63563.2|63543.2|63564.7|63546.7|63546.1|63528.9|454
1643916600000|2022-02-03 19:30:00|63563.3|63543.3|63563.7|63543.7|63568.3|63552|63561.9|63543.1|463
1643916900000|2022-02-03 19:35:00|63563.5|63543.5|63569.9|63549.9|63572.6|63552.7|63562.6|63543.4|389
1643917200000|2022-02-03 19:40:00|63570|63550|63570.6|63560.6|63576.1|63561|63570|63550|392
1643917500000|2022-02-03 19:45:00|63570.7|63560.7|63568.4|63548.4|63578.1|63563.3|63568.1|63548.1|414
1643917800000|2022-02-03 19:50:00|63568.3|63548.3|63565.5|63545.5|63570.4|63550.4|63565.4|63545.4|319
1643918100000|2022-02-03 19:55:00|63565.7|63545.7|63564.8|63544.8|63566|63549.8|63559.8|63543.9|281
1643918400000|2022-02-03 20:00:00|63564.9|63544.9|63560.4|63540.4|63566.3|63548.1|63558|63540.1|484
1643918700000|2022-02-03 20:05:00|63560.1|63540.1|63560.4|63540.4|63561.1|63545.7|63555.3|63539.1|291
1643919000000|2022-02-03 20:10:00|63560.6|63540.6|63559.2|63539.2|63560.9|63540.9|63558.5|63538.5|293
1643919300000|2022-02-03 20:15:00|63558.7|63538.7|63552.6|63532.6|63558.7|63539.6|63547.4|63532.1|421
1643919600000|2022-02-03 20:20:00|63552.7|63532.7|63549.3|63529.3|63552.8|63532.8|63546.3|63526.3|433
1643919900000|2022-02-03 20:25:00|63549.4|63529.4|63553.6|63533.6|63554.3|63534.3|63549|63529|405
1643920200000|2022-02-03 20:30:00|63553.5|63533.5|63568.6|63548.6|63569.4|63549.4|63553.5|63533.5|462
1643920500000|2022-02-03 20:35:00|63568.7|63548.7|63567.4|63547.4|63569.2|63553.8|63563.5|63546.3|319
1643920800000|2022-02-03 20:40:00|63567.3|63547.3|63566.8|63546.8|63567.8|63547.8|63565.6|63545.6|278
1643921100000|2022-02-03 20:45:00|63566.9|63546.9|63557.6|63537.6|63567.8|63547.8|63555.5|63535.5|376
1643921400000|2022-02-03 20:50:00|63557.7|63537.7|63558.4|63538.4|63558.9|63538.9|63557.1|63537.1|327
1643921700000|2022-02-03 20:55:00|63558.2|63538.2|63557.4|63537.4|63566.5|63546.5|63555.3|63535.3|477
1643922000000|2022-02-03 21:00:00|63557.1|63537.1|63544.9|63524.9|63557.3|63537.3|63539.3|63519.3|787
1643922300000|2022-02-03 21:05:00|63544.8|63524.8|63543.6|63523.6|63545.4|63525.4|63542.8|63522.8|524
1643922600000|2022-02-03 21:10:00|63543.7|63523.7|63540.2|63520.2|63544.5|63524.5|63539.4|63519.4|532
1643922900000|2022-02-03 21:15:00|63540|63520|63536.5|63516.5|63542|63522|63536.1|63516.1|299
1643923200000|2022-02-03 21:20:00|63536.3|63516.3|63543.5|63523.5|63544.2|63524.2|63536.2|63516.2|382
1643923500000|2022-02-03 21:25:00|63543.6|63523.6|63545.9|63525.9|63546.4|63526.4|63542.5|63522.5|300
1643923800000|2022-02-03 21:30:00|63546|63526|63545.2|63525.2|63546.9|63526.9|63543.9|63523.9|263
1643924100000|2022-02-03 21:35:00|63545.1|63525.1|63542.7|63522.7|63546.2|63526.2|63541.2|63521.2|248
1643924400000|2022-02-03 21:40:00|63539.7|63519.7|63542.2|63522.2|63543.4|63523.4|63539.7|63519.7|236
1643924700000|2022-02-03 21:45:00|63541.7|63521.7|63542.2|63522.2|63543.4|63523.4|63539.4|63519.4|235
1643925000000|2022-02-03 21:50:00|63541.6|63521.6|63542.4|63522.4|63543.2|63523.2|63539.4|63519.4|281
1643925300000|2022-02-03 21:55:00|63538.9|63518.9|63541.5|63521.5|63543.7|63523.7|63533.8|63513.8|347
1643925600000|2022-02-03 22:00:00|63543.6|63523.6|63538.2|63518.2|63558.8|63531.4|63538.2|63518|43
1643925900000|2022-02-03 22:05:00|63538.9|63518.9|63548.4|63513.8|63554|63527.9|63538.9|63506.3|132
1643926200000|2022-02-03 22:10:00|63555.9|63499.6|63549.4|63500.5|63556.6|63515.2|63545.1|63498.8|278
1643926500000|2022-02-03 22:15:00|63548.3|63503.2|63557|63506.5|63560.5|63521.3|63541.3|63488.6|200
1643926800000|2022-02-03 22:20:00|63556.1|63506.4|63559.4|63496.5|63565.1|63511.5|63550.5|63487.2|186
1643927100000|2022-02-03 22:25:00|63559.1|63502.2|63559.9|63494.3|63566|63508.9|63553.7|63484.3|135
1643927400000|2022-02-03 22:30:00|63559.4|63504.3|63543.8|63507.5|63559.4|63520.3|63538.8|63499.7|328
1643927700000|2022-02-03 22:35:00|63544.2|63508.3|63544.6|63510.4|63550.5|63520.9|63532.5|63501.4|283
1643928000000|2022-02-03 22:40:00|63543.4|63511.8|63547.6|63503.1|63550.1|63520.6|63532.9|63499.1|218
1643928300000|2022-02-03 22:45:00|63543|63499.6|63540.7|63520.7|63551.4|63521|63537.4|63489.3|175
1643928600000|2022-02-03 22:50:00|63540.3|63520.3|63546.3|63505.5|63550.4|63520.3|63538.3|63493.3|422
1643928900000|2022-02-03 22:55:00|63546.4|63504.8|63547|63512.2|63550.1|63520.1|63535.6|63504.8|275
1643929200000|2022-02-03 23:00:00|63546.9|63505.9|63546|63509.6|63551|63521.9|63535.9|63503|273
1643929500000|2022-02-03 23:05:00|63546.4|63509.5|63532.3|63512.3|63550|63523|63529.5|63504.9|205
1643929800000|2022-02-03 23:10:00|63532.2|63512.2|63541.9|63510.6|63547.9|63515.4|63531.5|63498|120
1643930100000|2022-02-03 23:15:00|63545.4|63509.8|63531|63511|63545.4|63515.9|63527.6|63500.8|138
1643930400000|2022-02-03 23:20:00|63531.1|63511.1|63538.7|63518.7|63541.1|63521.1|63528.7|63503.1|229
1643930700000|2022-02-03 23:25:00|63538.8|63518.8|63537.4|63517.4|63542.5|63522.5|63533.6|63513.6|234
1643931000000|2022-02-03 23:30:00|63537.3|63517.3|63535.7|63515.7|63540|63520|63533.6|63513.6|243
1643931300000|2022-02-03 23:35:00|63536.2|63516.2|63533.8|63513.8|63540.6|63520.6|63533.2|63513.2|149
1643931600000|2022-02-03 23:40:00|63535.5|63515.5|63536.1|63516.1|63542.2|63522.2|63530|63510|196
1643931900000|2022-02-03 23:45:00|63535.7|63515.7|63537.4|63517.4|63539|63519|63531.7|63511.7|208
1643932200000|2022-02-03 23:50:00|63537.5|63517.5|63537.7|63517.7|63539.1|63519.1|63533.4|63513.4|229
1643932500000|2022-02-03 23:55:00|63538.6|63518.6|63537.9|63517.9|63539.9|63519.9|63535.2|63515.2|176
1643932800000|2022-02-04 00:00:00|63538.8|63518.8|63553.8|63533.8|63557.4|63537.4|63537.8|63517.8|381
1643933100000|2022-02-04 00:05:00|63553.6|63533.6|63544.1|63524.1|63554|63534|63537.8|63517.8|375
1643933400000|2022-02-04 00:10:00|63544.3|63524.3|63546.3|63526.3|63546.8|63526.8|63542.9|63522.9|240
1643933700000|2022-02-04 00:15:00|63546.1|63526.1|63545.1|63525.1|63549.4|63529.4|63542.5|63522.5|305
1643934000000|2022-02-04 00:20:00|63545|63525|63539.8|63519.8|63548.4|63528.4|63536.1|63516.1|304
1643934300000|2022-02-04 00:25:00|63540.7|63520.7|63541.2|63521.2|63543.3|63526.7|63536.7|63517.4|274
1643934600000|2022-02-04 00:30:00|63541.5|63521.5|63550.1|63530.1|63555.6|63535.6|63540.3|63520.3|343
1643934900000|2022-02-04 00:35:00|63549.7|63529.7|63554.3|63534.3|63554.8|63534.8|63548.9|63528.9|293
1643935200000|2022-02-04 00:40:00|63554.4|63534.4|63548.3|63528.3|63555.6|63535.6|63547.8|63527.8|359
1643935500000|2022-02-04 00:45:00|63547.9|63527.9|63550.8|63530.8|63553.4|63533.4|63546.7|63526.7|271
1643935800000|2022-02-04 00:50:00|63550.7|63530.7|63554|63534|63557.1|63538.4|63548.2|63530.7|273
1643936100000|2022-02-04 00:55:00|63554.3|63534.3|63551.7|63531.7|63554.3|63534.3|63548.5|63528.5|338
1643936400000|2022-02-04 01:00:00|63551.5|63531.5|63551.8|63531.8|63558.4|63538.4|63550.9|63530.9|381
1643936700000|2022-02-04 01:05:00|63552.2|63532.2|63544.5|63524.5|63554.5|63534.5|63541.4|63521.4|531
1643937000000|2022-02-04 01:10:00|63544.4|63524.4|63544.6|63524.6|63549.6|63529.6|63544.1|63524.1|503
1643937300000|2022-02-04 01:15:00|63544.7|63524.7|63537.5|63517.5|63546.8|63526.8|63535.4|63515.4|477
1643937600000|2022-02-04 01:20:00|63537.6|63517.6|63544.8|63524.8|63545.3|63525.3|63533.5|63516.9|437
1643937900000|2022-02-04 01:25:00|63544.7|63524.7|63542.5|63522.5|63548.3|63528.3|63540.8|63520.8|507
1643938200000|2022-02-04 01:30:00|63542.6|63522.6|63555.6|63535.6|63555.6|63540.5|63539.6|63522.2|554
1643938500000|2022-02-04 01:35:00|63555.1|63535.1|63575.3|63555.3|63575.7|63555.7|63549.8|63535.1|630
1643938800000|2022-02-04 01:40:00|63575.4|63555.4|63584.8|63564.8|63587.1|63572|63572.4|63552.4|738
1643939100000|2022-02-04 01:45:00|63584.9|63564.9|63575.7|63555.7|63585.8|63570.7|63573.6|63554.3|562
1643939400000|2022-02-04 01:50:00|63575.6|63555.6|63571.6|63551.6|63576.8|63560.4|63566.2|63550.1|486
1643939700000|2022-02-04 01:55:00|63571.5|63551.5|63574.3|63554.3|63579.3|63563.3|63566.8|63551.5|380
1643940000000|2022-02-04 02:00:00|63574.1|63554.1|63574.4|63554.4|63575.6|63560.8|63567.5|63552.4|335
1643940300000|2022-02-04 02:05:00|63574.5|63554.5|63562.8|63542.8|63574.8|63559.9|63561.3|63542.1|468
1643940600000|2022-02-04 02:10:00|63562.9|63542.9|63556.8|63536.8|63563.8|63548.1|63550.1|63535.7|544
1643940900000|2022-02-04 02:15:00|63556.6|63536.6|63551.6|63531.6|63557.5|63540.2|63548.1|63530.6|462
1643941200000|2022-02-04 02:20:00|63551.7|63531.7|63547.2|63537.2|63552.6|63537.6|63545.2|63530.2|360
1643941500000|2022-02-04 02:25:00|63547.1|63537.1|63546.3|63536.3|63552.4|63537.8|63545.6|63531.2|355
1643941800000|2022-02-04 02:30:00|63546.1|63536.1|63547.3|63527.3|63550.5|63536.1|63538.2|63523.2|501
1643942100000|2022-02-04 02:35:00|63547.4|63527.4|63544.9|63534.9|63550|63535.9|63537.2|63521.8|516
1643942400000|2022-02-04 02:40:00|63544.8|63534.8|63569.1|63549.1|63596.3|63576.3|63543.3|63528.3|569
1643942700000|2022-02-04 02:45:00|63569.2|63549.2|63565.7|63555.7|63571.5|63556.7|63562.8|63547.5|534
1643943000000|2022-02-04 02:50:00|63565.8|63555.8|63571|63561|63577.5|63564.6|63563.9|63549.4|524
1643943300000|2022-02-04 02:55:00|63570.9|63560.9|63572|63552|63576.6|63561.3|63567.3|63550.8|559
1643943600000|2022-02-04 03:00:00|63571.9|63551.9|63561.7|63551.7|63573.2|63558|63558.7|63544.2|425
1643943900000|2022-02-04 03:05:00|63561.8|63551.8|63566.1|63546.1|63568.4|63554.2|63560|63544.6|478
1643944200000|2022-02-04 03:10:00|63566|63546|63556.7|63536.7|63566.1|63551.2|63553.8|63536.5|421
1643944500000|2022-02-04 03:15:00|63557.2|63537.2|63559.3|63549.3|63564.1|63550.3|63553|63536.9|417
1643944800000|2022-02-04 03:20:00|63559.2|63549.2|63563.6|63543.6|63564.4|63549.7|63556|63541.1|357
1643945100000|2022-02-04 03:25:00|63564|63544|63562.1|63542.1|63565.4|63549.9|63557.4|63541.9|355
1643945400000|2022-02-04 03:30:00|63562|63542|63559.4|63549.4|63567.1|63551.9|63556.5|63541.7|343
1643945700000|2022-02-04 03:35:00|63559.2|63549.2|63565.3|63545.3|63567|63552.4|63558.7|63544|316
1643946000000|2022-02-04 03:40:00|63560|63550|63553.1|63543.1|63565.1|63550.3|63550|63539|478
1643946300000|2022-02-04 03:45:00|63553.6|63543.6|63555.9|63545.9|63561.9|63546.9|63551.6|63536.6|398
1643946600000|2022-02-04 03:50:00|63555.7|63545.7|63550.9|63540.9|63561.8|63545.9|63548.7|63533.1|467
1643946900000|2022-02-04 03:55:00|63551|63541|63550.6|63540.6|63557.7|63542.6|63549.9|63535.1|371
1643947200000|2022-02-04 04:00:00|63551.5|63541.5|63553.8|63533.8|63557.5|63542.4|63549.6|63533.6|554
1643947500000|2022-02-04 04:05:00|63553.7|63533.7|63551|63541|63556.6|63541.7|63545.6|63530.7|529
1643947800000|2022-02-04 04:10:00|63551.1|63541.1|63543.5|63533.5|63554.6|63541.2|63543.3|63528.2|353
1643948100000|2022-02-04 04:15:00|63543.6|63533.6|63546|63536|63551.5|63536.9|63543.5|63530.4|465
1643948400000|2022-02-04 04:20:00|63546.2|63536.2|63543.1|63523.1|63551|63536.3|63537.7|63522.2|445
1643948700000|2022-02-04 04:25:00|63543.8|63523.8|63540|63530|63546.2|63531.6|63537.9|63522.1|411
1643949000000|2022-02-04 04:30:00|63540.2|63530.2|63538.2|63528.2|63545.8|63532.1|63537|63522.1|397
1643949300000|2022-02-04 04:35:00|63538.3|63528.3|63540.2|63530.2|63546|63532.5|63537.7|63523.9|317
1643949600000|2022-02-04 04:40:00|63540.3|63530.3|63544.4|63524.4|63546.3|63531.5|63538.1|63522.9|299
1643949900000|2022-02-04 04:45:00|63544.5|63524.5|63545.4|63525.4|63545.5|63531|63537.9|63523.1|268
1643950200000|2022-02-04 04:50:00|63545.5|63525.5|63543.6|63523.6|63546.5|63531.7|63539.6|63523.6|290
1643950500000|2022-02-04 04:55:00|63543.7|63523.7|63540.7|63530.7|63546.5|63531.5|63538.8|63523.7|320
1643950800000|2022-02-04 05:00:00|63540.9|63530.9|63535.2|63525.2|63548|63534.4|63533.5|63518.5|350
1643951100000|2022-02-04 05:05:00|63534.6|63524.6|63532.7|63512.7|63536.1|63525|63526.9|63512.7|434
1643951400000|2022-02-04 05:10:00|63527.9|63517.9|63520.9|63510.9|63530|63519.2|63518|63503.5|424
1643951700000|2022-02-04 05:15:00|63520.8|63510.8|63500.9|63490.9|63526|63511|63499.2|63484.5|546
1643952000000|2022-02-04 05:20:00|63500.8|63490.8|63502.5|63482.5|63507.1|63490.8|63494.2|63479.1|398
1643952300000|2022-02-04 05:25:00|63503.3|63483.3|63504.6|63484.6|63508.6|63492.6|63496.6|63481.7|523
1643952600000|2022-02-04 05:30:00|63504.7|63484.7|63520.5|63500.5|63521.2|63507.3|63499.5|63483.6|585
1643952900000|2022-02-04 05:35:00|63520.6|63500.6|63523.6|63503.6|63524.5|63509.1|63515.2|63500.6|372
1643953200000|2022-02-04 05:40:00|63523.5|63503.5|63521.9|63501.9|63525.5|63511.3|63513.7|63499.9|353
1643953500000|2022-02-04 05:45:00|63522|63502|63513.5|63503.5|63523|63507.9|63513.3|63501.1|273
1643953800000|2022-02-04 05:50:00|63513.6|63503.6|63525.5|63505.5|63527|63513.4|63509.3|63493.8|478
1643954100000|2022-02-04 05:55:00|63525.7|63505.7|63532.9|63522.9|63538.3|63523.4|63518.5|63504|579
1643954400000|2022-02-04 06:00:00|63533|63523|63539.5|63529.5|63548.3|63533.5|63532.2|63518.3|405
1643954700000|2022-02-04 06:05:00|63539.8|63529.8|63539|63529|63540.9|63530.9|63535|63525|366
1643955000000|2022-02-04 06:10:00|63538.8|63528.8|63537.7|63527.7|63540.2|63530.2|63537.5|63527.5|275
1643955300000|2022-02-04 06:15:00|63537.6|63527.6|63535.8|63525.8|63544.4|63529.5|63535.3|63524.2|345
1643955600000|2022-02-04 06:20:00|63535.7|63525.7|63541.9|63531.9|63547.9|63532.8|63535.5|63520.7|473
1643955900000|2022-02-04 06:25:00|63542|63532|63541.5|63531.5|63546.3|63534.6|63539.2|63526.3|437
1643956200000|2022-02-04 06:30:00|63541.6|63531.6|63553|63543|63556|63543.5|63541.1|63526.6|451
1643956500000|2022-02-04 06:35:00|63552.9|63542.9|63550|63540|63556.3|63542.9|63547.1|63533.3|389
1643956800000|2022-02-04 06:40:00|63550.1|63540.1|63548.7|63538.7|63554.2|63541.2|63548.2|63533.4|259
1643957100000|2022-02-04 06:45:00|63548.5|63538.5|63547.2|63537.2|63549.4|63538.5|63539.5|63524.7|423
1643957400000|2022-02-04 06:50:00|63547.1|63537.1|63544.5|63534.5|63552.5|63538.9|63544.2|63529.4|387
1643957700000|2022-02-04 06:55:00|63544.1|63534.1|63556.2|63536.2|63557.1|63541.1|63541.1|63526.4|550
1643958000000|2022-02-04 07:00:00|63556.1|63536.1|63552.2|63542.2|63558.5|63543.3|63548.5|63533.2|494
1643958300000|2022-02-04 07:05:00|63552.3|63542.3|63560.1|63540.1|63562.5|63549.1|63552.2|63537.8|490
1643958600000|2022-02-04 07:10:00|63560|63540|63565.8|63545.8|63566.7|63551.8|63555.1|63540|496
1643958900000|2022-02-04 07:15:00|63560.6|63550.6|63558.2|63548.2|63570.9|63555.9|63557.8|63544|486
1643959200000|2022-02-04 07:20:00|63557.9|63547.9|63568.4|63548.4|63569.8|63555|63552.3|63541.1|414
1643959500000|2022-02-04 07:25:00|63568.3|63548.3|63568.3|63548.3|63568.4|63553.5|63557.8|63542.8|491
1643959800000|2022-02-04 07:30:00|63568.1|63548.1|63571.8|63561.8|63578|63563.2|63562.3|63547.5|496
1643960100000|2022-02-04 07:35:00|63571.9|63561.9|63574|63564|63577.8|63564.5|63568.1|63555.3|453
1643960400000|2022-02-04 07:40:00|63573.9|63563.9|63581.9|63571.9|63585.2|63572.4|63573.9|63561.7|540
1643960700000|2022-02-04 07:45:00|63582|63572|63580.9|63570.9|63582.9|63572.2|63572.8|63561.1|582
1643961000000|2022-02-04 07:50:00|63580.7|63570.7|63580.8|63570.8|63588.5|63574.7|63579.6|63566.1|527
1643961300000|2022-02-04 07:55:00|63580.6|63570.6|63577.5|63567.5|63581.5|63571.5|63576.5|63566.5|529
1643961600000|2022-02-04 08:00:00|63577.3|63567.3|63587.9|63577.9|63593|63578.9|63577.3|63564.4|622
1643961900000|2022-02-04 08:05:00|63588.1|63578.1|63594.8|63584.8|63601.1|63586.1|63585|63570.2|628
1643962200000|2022-02-04 08:10:00|63599.8|63579.8|63593|63583|63603.5|63588.8|63589.7|63573.8|625
1643962500000|2022-02-04 08:15:00|63593.1|63583.1|63584.6|63574.6|63597.1|63583.1|63579.1|63566.6|520
1643962800000|2022-02-04 08:20:00|63584.8|63574.8|63583.7|63573.7|63591.4|63576.6|63581.8|63567.5|377
1643963100000|2022-02-04 08:25:00|63583.6|63573.6|63582.2|63562.2|63586.7|63573.9|63573.8|63558.5|447
1643963400000|2022-02-04 08:30:00|63582.3|63562.3|63589.7|63569.7|63590.3|63574.3|63571.4|63556.7|519
1643963700000|2022-02-04 08:35:00|63589.6|63569.6|63581.6|63571.6|63590.3|63574.7|63580.8|63568.4|445
1643964000000|2022-02-04 08:40:00|63581.7|63571.7|63599.5|63579.5|63610.5|63596.8|63581.2|63569.4|583
1643964300000|2022-02-04 08:45:00|63599.6|63579.6|63608|63588|63608.1|63593.3|63593.5|63578.9|512
1643964600000|2022-02-04 08:50:00|63607.9|63587.9|63609.2|63589.2|63613|63597.9|63600.8|63585.2|427
1643964900000|2022-02-04 08:55:00|63609.1|63589.1|63605.9|63585.9|63609.8|63594.4|63593.9|63579|471
1643965200000|2022-02-04 09:00:00|63605.8|63585.8|63595.7|63585.7|63613.7|63598.8|63595.6|63580.3|535
1643965500000|2022-02-04 09:05:00|63596|63586|63607.6|63587.6|63609.3|63594.8|63592.8|63577.9|562
1643965800000|2022-02-04 09:10:00|63607.5|63587.5|63597.6|63587.6|63609.1|63595.4|63595.8|63581.2|459
1643966100000|2022-02-04 09:15:00|63597.7|63587.7|63600.8|63590.8|63606.3|63593.3|63595.9|63581.8|426
1643966400000|2022-02-04 09:20:00|63600.9|63590.9|63610.1|63600.1|63616.8|63602.5|63600.6|63585.9|565
1643966700000|2022-02-04 09:25:00|63610|63600|63607.4|63597.4|63617.8|63602.8|63604.7|63589.6|471
1643967000000|2022-02-04 09:30:00|63607.5|63597.5|63601.7|63591.7|63613.6|63598.6|63601.2|63585.9|492
1643967300000|2022-02-04 09:35:00|63601.9|63591.9|63600.3|63590.3|63610.4|63595.4|63598.4|63583.2|501
1643967600000|2022-02-04 09:40:00|63600.2|63590.2|63606|63586|63608.6|63594.4|63600|63584.7|489
1643967900000|2022-02-04 09:45:00|63600.5|63590.5|63602.3|63592.3|63607.4|63592.3|63597.3|63582.7|506
1643968200000|2022-02-04 09:50:00|63602.4|63592.4|63600.6|63590.6|63607.7|63594.6|63597.4|63582.6|561
1643968500000|2022-02-04 09:55:00|63605.3|63585.3|63597.9|63587.9|63605.3|63590.4|63597.3|63582.4|363
1643968800000|2022-02-04 10:00:00|63597.8|63587.8|63594.4|63584.4|63605.1|63589.5|63589|63571|454
1643969100000|2022-02-04 10:05:00|63594.3|63584.3|63589.7|63579.7|63600.6|63585.5|63589.3|63574.1|411
1643969400000|2022-02-04 10:10:00|63589.6|63579.6|63589.3|63569.3|63597.4|63582.4|63583.5|63568.7|449
1643969700000|2022-02-04 10:15:00|63589.2|63569.2|63589|63579|63597.6|63582.9|63583|63568.1|421
1643970000000|2022-02-04 10:20:00|63588.5|63578.5|63587.8|63577.8|63594.9|63580.3|63584.6|63569.5|495
1643970300000|2022-02-04 10:25:00|63588|63578|63578.6|63568.6|63591.8|63578.2|63575.2|63556.8|467
1643970600000|2022-02-04 10:30:00|63578.7|63568.7|63576.3|63566.3|63583.2|63573.2|63573.7|63559.3|494
1643970900000|2022-02-04 10:35:00|63576.2|63566.2|63579.2|63569.2|63587.4|63573.7|63574.6|63559.9|537
1643971200000|2022-02-04 10:40:00|63579.1|63569.1|63588.4|63578.4|63593.6|63578.7|63572|63557.9|491
1643971500000|2022-02-04 10:45:00|63588.3|63578.3|63589.6|63579.6|63603.4|63587.9|63587.2|63572.3|423
1643971800000|2022-02-04 10:50:00|63589.4|63579.4|63594.2|63574.2|63596.6|63581.6|63585.9|63570.7|333
1643972100000|2022-02-04 10:55:00|63594.7|63574.7|63583.6|63573.6|63596.3|63581.2|63583.4|63569.8|392
1643972400000|2022-02-04 11:00:00|63583.5|63573.5|63593.7|63583.7|63594.5|63584.5|63582.8|63570.4|301
1643972700000|2022-02-04 11:05:00|63593.6|63583.6|63597.1|63587.1|63600.8|63587.1|63589.5|63574.6|316
1643973000000|2022-02-04 11:10:00|63597.5|63587.5|63598.4|63588.4|63606|63595|63595.1|63582.1|517
1643973300000|2022-02-04 11:15:00|63598.5|63588.5|63587.6|63577.6|63600.7|63588.7|63584.2|63571.5|495
1643973600000|2022-02-04 11:20:00|63587.7|63577.7|63587.2|63577.2|63594|63580.2|63585.9|63571.8|398
1643973900000|2022-02-04 11:25:00|63587.3|63577.3|63585.4|63575.4|63594.7|63580.1|63583.7|63569.7|471
1643974200000|2022-02-04 11:30:00|63585.3|63575.3|63584.5|63574.5|63590|63575.5|63578.6|63564.4|462
1643974500000|2022-02-04 11:35:00|63584.9|63574.9|63595.2|63575.2|63597.5|63583|63584.2|63572|590
1643974800000|2022-02-04 11:40:00|63595.3|63575.3|63585|63575|63596.1|63580.9|63582.1|63567.9|516
1643975100000|2022-02-04 11:45:00|63585.3|63575.3|63597.6|63577.6|63610.2|63594.7|63584.2|63569.3|672
1643975400000|2022-02-04 11:50:00|63591.9|63581.9|63589.4|63579.4|63606.3|63591.1|63588.8|63574.6|591
1643975700000|2022-02-04 11:55:00|63589.7|63579.7|63593.7|63583.7|63598.1|63584.3|63582.8|63569.5|681
1643976000000|2022-02-04 12:00:00|63593.4|63583.4|63589.3|63579.3|63600.3|63585.8|63588.7|63573.7|641
1643976300000|2022-02-04 12:05:00|63589.2|63579.2|63588.4|63568.4|63596.1|63581.2|63577.8|63563.7|581
1643976600000|2022-02-04 12:10:00|63588.6|63568.6|63576.9|63556.9|63596.6|63581.2|63571.1|63555.2|576
1643976900000|2022-02-04 12:15:00|63572|63562|63591.4|63571.4|63591.7|63576.2|63568|63553.5|410
1643977200000|2022-02-04 12:20:00|63591.3|63571.3|63598.3|63578.3|63599.7|63585|63584.9|63570.1|465
1643977500000|2022-02-04 12:25:00|63598.4|63578.4|63602.5|63582.5|63608.6|63593.7|63591.6|63576.7|460
1643977800000|2022-02-04 12:30:00|63602.7|63582.7|63596.2|63586.2|63607|63592.5|63595|63579.2|496
1643978100000|2022-02-04 12:35:00|63596.3|63586.3|63591.3|63581.3|63604.8|63591.5|63589.2|63575.3|573
1643978400000|2022-02-04 12:40:00|63591.4|63581.4|63591.7|63581.7|63603.7|63589|63589.4|63574.5|495
1643978700000|2022-02-04 12:45:00|63591.5|63581.5|63588.1|63578.1|63596.6|63581.7|63587.8|63573.1|505
1643979000000|2022-02-04 12:50:00|63588|63578|63588.6|63578.6|63593.8|63579.5|63583|63568.7|485
1643979300000|2022-02-04 12:55:00|63588.5|63578.5|63591.4|63581.4|63596.7|63582.3|63588.5|63574.6|493
1643979600000|2022-02-04 13:00:00|63591.7|63581.7|63598.1|63578.1|63603.4|63588.1|63588.8|63573.6|688
1643979900000|2022-02-04 13:05:00|63598|63578|63595.6|63575.6|63599.4|63584.3|63588.6|63574.1|563
1643980200000|2022-02-04 13:10:00|63595.7|63575.7|63587.2|63577.2|63596.6|63580.7|63586.4|63571.4|527
1643980500000|2022-02-04 13:15:00|63585.3|63575.3|63587.1|63577.1|63593.2|63578.3|63585.2|63568.3|504
1643980800000|2022-02-04 13:20:00|63587|63577|63583.3|63573.3|63593.6|63578.4|63581.2|63566.5|581
1643981100000|2022-02-04 13:25:00|63583.2|63573.2|63589.2|63559.7|63617.4|63573.4|63573.1|63553.1|627
1643981400000|2022-02-04 13:30:00|63584.5|63564.5|63697.3|63677.3|63697.3|63677.3|63582.2|63555|1093
1643981700000|2022-02-04 13:35:00|63696.7|63676.7|63673|63653|63696.7|63676.7|63662.8|63642.8|1051
1643982000000|2022-02-04 13:40:00|63673.4|63653.4|63684.8|63664.8|63692.6|63672.6|63672.5|63652.5|1030
1643982300000|2022-02-04 13:45:00|63684.9|63664.9|63683.7|63663.7|63691.7|63671.7|63675.1|63656|1058
1643982600000|2022-02-04 13:50:00|63683.2|63663.2|63687.7|63677.7|63698.5|63683|63680.7|63662.6|967
1643982900000|2022-02-04 13:55:00|63687.6|63677.6|63692.4|63672.4|63700.1|63686.3|63678.3|63663.4|966
1643983200000|2022-02-04 14:00:00|63691.9|63671.9|63694.3|63674.3|63700|63684.9|63682.8|63668.8|903
1643983500000|2022-02-04 14:05:00|63694.6|63674.6|63675.2|63665.2|63698.4|63683.9|63674.7|63658.7|929
1643983800000|2022-02-04 14:10:00|63675|63665|63653.1|63633.1|63679.4|63665|63643.4|63626|861
1643984100000|2022-02-04 14:15:00|63653|63633|63646.4|63636.4|63656.9|63642.2|63635.7|63619.1|839
1643984400000|2022-02-04 14:20:00|63645.8|63635.8|63636.7|63626.7|63651.8|63637.4|63635.6|63618|812
1643984700000|2022-02-04 14:25:00|63641.4|63621.4|63645.4|63635.4|63652.5|63637.8|63632.1|63617.2|784
1643985000000|2022-02-04 14:30:00|63645.6|63635.6|63668.4|63658.4|63673.2|63658.7|63642.1|63628.1|662
1643985300000|2022-02-04 14:35:00|63668.1|63658.1|63659.8|63639.8|63679.5|63664.1|63655.2|63639.6|659
1643985600000|2022-02-04 14:40:00|63659.7|63639.7|63664.4|63644.4|63668.5|63651.9|63643.5|63627.5|772
1643985900000|2022-02-04 14:45:00|63664.2|63644.2|63678.7|63658.7|63681.8|63666.1|63657.7|63640.9|772
1643986200000|2022-02-04 14:50:00|63678.8|63658.8|63685.1|63675.1|63691.7|63676.7|63671.6|63656.5|733
1643986500000|2022-02-04 14:55:00|63684.7|63674.7|63689.6|63669.6|63695|63677.8|63677|63657|796
1643986800000|2022-02-04 15:00:00|63689.7|63669.7|63669.1|63649.1|63690.5|63675|63661.4|63645.5|815
1643987100000|2022-02-04 15:05:00|63669.5|63649.5|63676.7|63656.7|63678.5|63661.4|63663.9|63645.4|857
1643987400000|2022-02-04 15:10:00|63670.4|63660.4|63677|63657|63685|63667.9|63667.4|63649.4|770
1643987700000|2022-02-04 15:15:00|63676.7|63656.7|63665.5|63655.5|63677|63661.9|63663.6|63648|767
1643988000000|2022-02-04 15:20:00|63665.1|63655.1|63663.8|63643.8|63669.9|63655.6|63657.7|63643.3|645
1643988300000|2022-02-04 15:25:00|63663.7|63643.7|63662|63642|63668.9|63653|63654.6|63639.7|703
1643988600000|2022-02-04 15:30:00|63661.6|63641.6|63654.8|63634.8|63670|63652.5|63649|63634.4|789
1643988900000|2022-02-04 15:35:00|63654.9|63634.9|63669.2|63649.2|63673.2|63657.6|63648.6|63632.9|762
1643989200000|2022-02-04 15:40:00|63669.3|63649.3|63688|63668|63691.9|63677.5|63663.3|63647.4|811
1643989500000|2022-02-04 15:45:00|63688.1|63668.1|63678|63658|63691.8|63677.5|63673.7|63656.5|851
1643989800000|2022-02-04 15:50:00|63677.8|63657.8|63671.3|63651.3|63686|63670.1|63663.7|63646.3|787
1643990100000|2022-02-04 15:55:00|63671.5|63651.5|63674.9|63664.9|63676.9|63665.2|63662.8|63646.6|744
1643990400000|2022-02-04 16:00:00|63675.3|63665.3|63671|63661|63683.4|63669.2|63670.3|63654.7|849
1643990700000|2022-02-04 16:05:00|63670.9|63660.9|63671.9|63661.9|63681.8|63666.5|63668.7|63654.1|707
1643991000000|2022-02-04 16:10:00|63672|63662|63683.2|63663.2|63685.9|63671|63671.3|63659.7|716
1643991300000|2022-02-04 16:15:00|63683.1|63663.1|63663.9|63643.9|63683.1|63667.9|63656.2|63640.5|691
1643991600000|2022-02-04 16:20:00|63663.8|63643.8|63661.2|63641.2|63671|63653.7|63656|63639.6|573
1643991900000|2022-02-04 16:25:00|63661|63641|63656|63636|63662.3|63645.9|63643.8|63628.5|651
1643992200000|2022-02-04 16:30:00|63656.1|63636.1|63650.3|63630.3|63659.6|63644.5|63644.5|63629|655
1643992500000|2022-02-04 16:35:00|63651.1|63631.1|63656.1|63636.1|63657|63640.1|63644.3|63627.5|567
1643992800000|2022-02-04 16:40:00|63656|63636|63650|63630|63656.1|63640|63642.7|63626.3|491
1643993100000|2022-02-04 16:45:00|63644.7|63634.7|63641.5|63631.5|63650.8|63635.3|63640.2|63625.6|354
1643993400000|2022-02-04 16:50:00|63641.9|63631.9|63641.2|63631.2|63647.2|63632.5|63640.8|63626.1|289
1643993700000|2022-02-04 16:55:00|63641.1|63631.1|63645.6|63625.6|63645.9|63631.4|63636.1|63618.8|461
1643994000000|2022-02-04 17:00:00|63645.3|63625.3|63637.8|63617.8|63645.5|63630.4|63635.7|63617.1|365
1643994300000|2022-02-04 17:05:00|63638|63618|63637.6|63617.6|63640.1|63622.9|63632.1|63616.8|388
1643994600000|2022-02-04 17:10:00|63637.7|63617.7|63645.6|63625.6|63650.1|63632.3|63637.4|63617.4|529
1643994900000|2022-02-04 17:15:00|63645.5|63625.5|63640.7|63620.7|63648.9|63628.9|63638.2|63618.2|438
1643995200000|2022-02-04 17:20:00|63640.4|63620.4|63637.5|63617.5|63643.6|63625.4|63632.5|63617.2|396
1643995500000|2022-02-04 17:25:00|63637.6|63617.6|63636.7|63616.7|63640.6|63621.6|63631.6|63615.1|384
1643995800000|2022-02-04 17:30:00|63636.5|63616.5|63638|63618|63641.6|63622|63631.9|63612|390
1643996100000|2022-02-04 17:35:00|63638.1|63618.1|63636|63616|63640.8|63624.9|63631|63615.5|339
1643996400000|2022-02-04 17:40:00|63635.7|63615.7|63632.2|63612.2|63637.2|63621.8|63627|63610.5|502
1643996700000|2022-02-04 17:45:00|63632.4|63612.4|63630.4|63610.4|63633.1|63615.4|63625.4|63609.8|477
1643997000000|2022-02-04 17:50:00|63630|63610|63628.5|63608.5|63630|63613.8|63623.8|63606|590
1643997300000|2022-02-04 17:55:00|63628.6|63608.6|63647.1|63627.1|63647.4|63631|63622.3|63607.3|565
1643997600000|2022-02-04 18:00:00|63646|63626|63638.8|63618.8|63646.2|63627.9|63635.5|63618.1|410
1643997900000|2022-02-04 18:05:00|63638.7|63618.7|63630.2|63610.2|63640.5|63624.1|63626.1|63609.6|306
1643998200000|2022-02-04 18:10:00|63630.3|63610.3|63630.4|63610.4|63632.8|63617.6|63624.8|63608.7|419
1643998500000|2022-02-04 18:15:00|63630.3|63610.3|63625.4|63605.4|63630.5|63612.8|63619.9|63602.9|315
1643998800000|2022-02-04 18:20:00|63625.5|63605.5|63626.9|63606.9|63627.1|63611.7|63618.5|63602.6|302
1643999100000|2022-02-04 18:25:00|63626.8|63606.8|63623.7|63603.7|63630|63614.2|63619.2|63603.1|389
1643999400000|2022-02-04 18:30:00|63623.8|63603.8|63628.8|63608.8|63629|63612.4|63621|63601.9|365
1643999700000|2022-02-04 18:35:00|63628.9|63608.9|63631.3|63621.3|63636.8|63621.5|63626|63608.9|362
1644000000000|2022-02-04 18:40:00|63631.2|63621.2|63632.6|63612.6|63635|63621.2|63624.9|63609.6|350
1644000300000|2022-02-04 18:45:00|63632.5|63612.5|63639.1|63619.1|63641.4|63626|63631.4|63612.2|281
1644000600000|2022-02-04 18:50:00|63639.3|63619.3|63637.6|63617.6|63639.4|63624.2|63632.6|63617.1|297
1644000900000|2022-02-04 18:55:00|63637.2|63617.2|63633|63623|63639.5|63623.9|63629.2|63613.6|359
1644001200000|2022-02-04 19:00:00|63632.7|63622.7|63639.4|63619.4|63639.6|63624.2|63630.7|63615.1|369
1644001500000|2022-02-04 19:05:00|63639.5|63619.5|63631|63611|63640.1|63624.9|63630.2|63610.2|363
1644001800000|2022-02-04 19:10:00|63630.9|63610.9|63624.7|63614.7|63633.1|63615.7|63623|63608.4|306
1644002100000|2022-02-04 19:15:00|63624.6|63614.6|63630.6|63610.6|63631|63615.7|63622.5|63607.1|255
1644002400000|2022-02-04 19:20:00|63631|63611|63630.8|63620.8|63635.2|63621|63624.8|63609.7|318
1644002700000|2022-02-04 19:25:00|63630.7|63620.7|63633.9|63613.9|63640.1|63624.6|63628.4|63612.5|336
1644003000000|2022-02-04 19:30:00|63633.8|63613.8|63633.1|63613.1|63636|63616|63631.7|63611.7|281
1644003300000|2022-02-04 19:35:00|63633|63613|63631.2|63611.2|63633.4|63615.7|63625.3|63610.8|369
1644003600000|2022-02-04 19:40:00|63631.1|63611.1|63631.9|63611.9|63632.2|63616.3|63625.8|63610.7|311
1644003900000|2022-02-04 19:45:00|63631.8|63611.8|63635.2|63615.2|63636.1|63621|63627.7|63611.8|304
1644004200000|2022-02-04 19:50:00|63635.1|63615.1|63630.1|63620.1|63635.6|63620.4|63629.9|63614.4|281
1644004500000|2022-02-04 19:55:00|63630|63620|63638|63628|63643.6|63628.7|63629.9|63614.7|311
1644004800000|2022-02-04 20:00:00|63637.9|63627.9|63640.5|63620.5|63643|63627.9|63635.3|63619.8|314
1644005100000|2022-02-04 20:05:00|63640.4|63620.4|63632.9|63612.9|63641.2|63626.1|63632.7|63612.7|286
1644005400000|2022-02-04 20:10:00|63633.1|63613.1|63630.1|63610.1|63633.7|63617.7|63625.3|63609.6|272
1644005700000|2022-02-04 20:15:00|63630.2|63610.2|63632.6|63612.6|63635.3|63619.4|63628|63610.2|365
1644006000000|2022-02-04 20:20:00|63632.7|63612.7|63635.4|63615.4|63639.4|63619.4|63632|63612|309
1644006300000|2022-02-04 20:25:00|63635.3|63615.3|63634.4|63614.4|63636.6|63616.6|63633.8|63613.8|373
1644006600000|2022-02-04 20:30:00|63634.2|63614.2|63629.2|63609.2|63634.3|63614.3|63627.9|63607.9|315
1644006900000|2022-02-04 20:35:00|63628.9|63608.9|63629.6|63609.6|63629.8|63609.8|63627.2|63607.2|337
1644007200000|2022-02-04 20:40:00|63629.5|63609.5|63629.7|63609.7|63629.9|63613.9|63623.9|63608.3|208
1644007500000|2022-02-04 20:45:00|63629.6|63609.6|63631.4|63611.4|63633|63613|63627.7|63607.7|357
1644007800000|2022-02-04 20:50:00|63631.3|63611.3|63631.8|63611.8|63632.4|63612.4|63628.6|63608.6|359
1644008100000|2022-02-04 20:55:00|63631.9|63611.9|63643.4|63623.4|63648.5|63628.5|63631.8|63611.8|541
1644008400000|2022-02-04 21:00:00|63643|63623|63638.5|63618.5|63645.5|63625.5|63629.4|63609.4|479
1644008700000|2022-02-04 21:05:00|63638.4|63618.4|63641.5|63621.5|63641.9|63621.9|63637.9|63617.9|362
1644009000000|2022-02-04 21:10:00|63641.4|63621.4|63640.4|63620.4|63643.4|63623.4|63640.2|63620.2|374
1644009300000|2022-02-04 21:15:00|63639.6|63619.6|63632|63612|63639.6|63619.6|63631.2|63611.2|344
1644009600000|2022-02-04 21:20:00|63631.9|63611.9|63631.8|63611.8|63633.1|63613.1|63631.6|63611.6|146
1644009900000|2022-02-04 21:25:00|63631.6|63611.6|63631.8|63611.8|63634.5|63614.5|63630.9|63610.9|180
1644010200000|2022-02-04 21:30:00|63631.6|63611.6|63636.5|63616.5|63641|63621|63631.4|63611.4|364
1644010500000|2022-02-04 21:35:00|63636.2|63616.2|63635.9|63615.9|63639.4|63619.4|63634.2|63614.2|205
1644010800000|2022-02-04 21:40:00|63635.6|63615.6|63631.4|63611.4|63637.5|63617.5|63627.8|63607.8|298
1644011100000|2022-02-04 21:45:00|63631.6|63611.6|63632.3|63612.3|63634.5|63614.5|63630.6|63610.6|139
1644011400000|2022-02-04 21:50:00|63631.5|63611.5|63629.4|63609.4|63633.8|63613.8|63628.3|63608.3|116
1644011700000|2022-02-04 21:55:00|||||||||0
1644181200000|2022-02-06 21:00:00|63667.1|63545.7|63669.5|63584.9|63689.7|63624|63644.8|63545.7|43
1644181500000|2022-02-06 21:05:00|63667.1|63545.7|63679|63587.5|63698.2|63624.5|63645.3|63545.7|45
1644181800000|2022-02-06 21:10:00|63694|63568|63681.5|63584.5|63694|63624.5|63643.9|63544.3|54
1644182100000|2022-02-06 21:15:00|63646.5|63624.5|63673.3|63596.5|63694.3|63624.8|63646|63544.3|49
1644182400000|2022-02-06 21:20:00|63677|63591.7|63687.7|63577.1|63694|63625.2|63646|63543.9|53
1644182700000|2022-02-06 21:25:00|63674.1|63597.5|63685.5|63580.6|63698.2|63625.2|63647|63544.3|46
1644183000000|2022-02-06 21:30:00|63647.2|63625.2|63647.2|63625.2|63691.2|63625.2|63639.7|63544.3|37
1644183300000|2022-02-06 21:35:00|63678.4|63592.5|63647.6|63625.6|63691.2|63625.6|63639.5|63565.2|19
1644183600000|2022-02-06 21:40:00|63669|63588|63647.4|63625.4|63673.2|63625.6|63639.5|63545.7|15
1644183900000|2022-02-06 21:45:00|63669|63588|63647.6|63625.6|63676.2|63625.6|63639.5|63545.7|22
1644184200000|2022-02-06 21:50:00|63673.4|63593.1|63691.1|63565.1|63691.1|63625.6|63639.5|63565.1|18
1644184500000|2022-02-06 21:55:00|63674.9|63582.1|63692.8|63566.8|63692.8|63617.5|63639.5|63565.1|29
1644184800000|2022-02-06 22:00:00|63691.5|63565.5|63649.6|63597.9|63691.5|63627|63613.6|63560.3|85
1644185100000|2022-02-06 22:05:00|63648.2|63592.6|63648.2|63599|63676.6|63599|63644|63563.1|71
1644185400000|2022-02-06 22:10:00|63656|63596.2|63643.1|63573.8|63671.4|63599.2|63642.8|63562.5|94
1644185700000|2022-02-06 22:15:00|63642.2|63596.8|63646.3|63587.9|63655.1|63600.4|63642.2|63577.1|91
1644186000000|2022-02-06 22:20:00|63652.4|63593.9|63648.6|63582.9|63653.7|63595.7|63642.1|63577.3|171
1644186300000|2022-02-06 22:25:00|63647.9|63584.5|63644.8|63590.2|63652|63597.2|63641.7|63578.3|157
1644186600000|2022-02-06 22:30:00|63644.1|63590.1|63644.8|63593.4|63649.7|63596.1|63641|63586|172
1644186900000|2022-02-06 22:35:00|63644.4|63594|63638.4|63600.9|63650.1|63600.9|63634.9|63586.5|241
1644187200000|2022-02-06 22:40:00|63636.7|63598.1|63639.3|63602.1|63649.8|63609.2|63627.8|63585.7|283
1644187500000|2022-02-06 22:45:00|63638.1|63601|63642.4|63594.9|63650|63612.2|63628|63588.8|342
1644187800000|2022-02-06 22:50:00|63642.3|63595.2|63628.7|63608.7|63650.9|63609|63626.2|63588.7|296
1644188100000|2022-02-06 22:55:00|63629|63609|63640|63604.3|63652.3|63614.7|63627.4|63588|325
1644188400000|2022-02-06 23:00:00|63639.2|63604.5|63664.9|63604.7|63680.5|63612.7|63637.3|63585.6|479
1644188700000|2022-02-06 23:05:00|63666.2|63602.9|63677.2|63600.4|63681.9|63623.3|63653.9|63588.4|461
1644189000000|2022-02-06 23:10:00|63677|63601|63647.6|63613.8|63677|63626.7|63640|63598.4|533
1644189300000|2022-02-06 23:15:00|63647.7|63612.7|63644.4|63609.1|63650.5|63621.6|63637.2|63608.5|244
1644189600000|2022-02-06 23:20:00|63644.6|63610.1|63638.6|63618.6|63644.6|63620.2|63634|63610.1|213
1644189900000|2022-02-06 23:25:00|63637.7|63617.7|63636.1|63616.1|63640.6|63620.6|63633.9|63613.9|152
1644190200000|2022-02-06 23:30:00|63635.5|63615.5|63643.2|63605.8|63644.2|63619.5|63633.4|63604.6|247
1644190500000|2022-02-06 23:35:00|63643.4|63605.7|63620.7|63600.7|63643.8|63617.5|63618.7|63593.4|231
1644190800000|2022-02-06 23:40:00|63621.2|63601.2|63642.8|63622.8|63664.6|63634.5|63620.6|63592.8|508
1644191100000|2022-02-06 23:45:00|63642.3|63622.3|63641|63621|63643.6|63623.6|63639|63619|230
1644191400000|2022-02-06 23:50:00|63642.5|63622.5|63641.9|63621.9|63642.8|63622.8|63637.1|63617.1|156
1644191700000|2022-02-06 23:55:00|63642|63622|63631.5|63611.5|63642.8|63622.8|63631.5|63611.5|139
1644192000000|2022-02-07 00:00:00|63630.6|63610.6|63630|63610|63639.2|63619.2|63617.2|63597.2|572
1644192300000|2022-02-07 00:05:00|63629.8|63609.8|63620.7|63600.7|63632.7|63612.7|63619.1|63599.1|547
1644192600000|2022-02-07 00:10:00|63620.6|63600.6|63628|63608|63633.1|63613.1|63616.4|63596.4|613
1644192900000|2022-02-07 00:15:00|63628.2|63608.2|63629|63609|63631.5|63611.5|63626.8|63606.8|252
1644193200000|2022-02-07 00:20:00|63629.1|63609.1|63622.8|63602.8|63631.8|63611.8|63622.5|63602.5|260
1644193500000|2022-02-07 00:25:00|63623.1|63603.1|63614.8|63594.8|63624.4|63604.4|63610.2|63590.2|584
1644193800000|2022-02-07 00:30:00|63614.1|63594.1|63608|63588|63616.7|63596.7|63607.3|63587.3|622
1644194100000|2022-02-07 00:35:00|63607.8|63587.8|63603.1|63583.1|63610.3|63590.3|63602.7|63582.7|498
1644194400000|2022-02-07 00:40:00|63602.8|63582.8|63598.3|63578.3|63604.5|63584.5|63596|63576|389
1644194700000|2022-02-07 00:45:00|63598.4|63578.4|63604.6|63584.6|63605.6|63590.3|63597.1|63577.1|642
1644195000000|2022-02-07 00:50:00|63604.5|63584.5|63602.4|63582.4|63606.2|63588.3|63595.9|63578.1|630
1644195300000|2022-02-07 00:55:00|63601.3|63581.3|63589.1|63569.1|63603.2|63583.2|63584.5|63564.5|692
1644195600000|2022-02-07 01:00:00|63589.5|63569.5|63597.2|63577.2|63602.3|63582.3|63580.4|63560.4|957
1644195900000|2022-02-07 01:05:00|63597|63577|63604.9|63584.9|63614|63594|63577.8|63557.8|873
1644196200000|2022-02-07 01:10:00|63604.8|63584.8|63584.5|63564.5|63604.8|63584.8|63584.4|63564.4|852
1644196500000|2022-02-07 01:15:00|63583.9|63563.9|63672.9|63652.9|63683.8|63663.8|63581.8|63561.8|1028
1644196800000|2022-02-07 01:20:00|63673.2|63653.2|63674.3|63654.3|63684.8|63664.8|63666.4|63646.8|800
1644197100000|2022-02-07 01:25:00|63674.2|63654.2|63662.8|63642.8|63676.5|63657.9|63650.3|63630.3|731
1644197400000|2022-02-07 01:30:00|63662.3|63642.3|63643.8|63623.8|63662.8|63642.8|63638.4|63618.4|759
1644197700000|2022-02-07 01:35:00|63643.7|63623.7|63618.2|63598.2|63644.1|63624.1|63614.3|63597.2|656
1644198000000|2022-02-07 01:40:00|63618.1|63598.1|63613|63593|63633.1|63613.4|63611.9|63592.9|834
1644198300000|2022-02-07 01:45:00|63613.8|63593.8|63629|63609|63635.2|63618.3|63612.5|63592.5|827
1644198600000|2022-02-07 01:50:00|63628.5|63608.5|63624.8|63604.8|63631.2|63615.6|63611|63596.1|739
1644198900000|2022-02-07 01:55:00|63624.7|63604.7|63613.5|63603.5|63625.3|63610.8|63612.8|63601.3|698
1644199200000|2022-02-07 02:00:00|63613.7|63603.7|63616.3|63606.3|63620.9|63607.6|63610.5|63595.2|617
1644199500000|2022-02-07 02:05:00|63616.4|63606.4|63627.7|63607.7|63627.7|63611.6|63610.4|63595.8|698
1644199800000|2022-02-07 02:10:00|63627.5|63607.5|63616.8|63606.8|63631|63615.4|63615.9|63604|647
1644200100000|2022-02-07 02:15:00|63616.7|63606.7|63617.1|63607.1|63622.5|63607.5|63613.4|63598.7|579
1644200400000|2022-02-07 02:20:00|63617.2|63607.2|63617.1|63607.1|63622.2|63607.9|63614.1|63599.2|505
1644200700000|2022-02-07 02:25:00|63617.2|63607.2|63618|63608|63622.7|63608.8|63612.9|63598.2|544
1644201000000|2022-02-07 02:30:00|63618.1|63608.1|63618.6|63608.6|63630.1|63617.4|63617.8|63604|691
1644201300000|2022-02-07 02:35:00|63618.7|63608.7|63624.9|63604.9|63626.2|63613.7|63612.3|63602.3|585
1644201600000|2022-02-07 02:40:00|63625|63605|63620.9|63610.9|63628|63611|63618.1|63603.6|549
1644201900000|2022-02-07 02:45:00|63620.7|63610.7|63628.9|63618.9|63634.8|63619.3|63618|63604.9|529
1644202200000|2022-02-07 02:50:00|63628.8|63618.8|63634.8|63624.8|63640.8|63628.3|63622.2|63610.3|574
1644202500000|2022-02-07 02:55:00|63634.7|63624.7|63646.6|63636.6|63648.2|63638.2|63633.9|63619.1|664
1644202800000|2022-02-07 03:00:00|63646.5|63636.5|63650.1|63640.1|63656.7|63642.5|63645|63630.9|577
1644203100000|2022-02-07 03:05:00|63650|63640|63660.6|63650.6|63665.5|63651.2|63646.5|63633|623
1644203400000|2022-02-07 03:10:00|63660.9|63650.9|63688.5|63678.5|63700.8|63686.1|63660.8|63650.8|816
1644203700000|2022-02-07 03:15:00|63688.8|63678.8|63677.4|63667.4|63692.8|63678.8|63672.8|63657.4|630
1644204000000|2022-02-07 03:20:00|63677.5|63667.5|63668.8|63658.8|63682.9|63668.6|63664.5|63649.2|616
1644204300000|2022-02-07 03:25:00|63668.9|63658.9|63659.5|63649.5|63673.6|63660.2|63656.7|63641.6|645
1644204600000|2022-02-07 03:30:00|63659.4|63649.4|63664.2|63644.2|63665.4|63650.4|63653.3|63637.9|381
1644204900000|2022-02-07 03:35:00|63664.1|63644.1|63660.8|63650.8|63666|63651.6|63656.3|63641.3|433
1644205200000|2022-02-07 03:40:00|63661|63651|63654.8|63644.8|63666.3|63651.7|63651.9|63636.7|602
1644205500000|2022-02-07 03:45:00|63655|63645|63658.5|63638.5|63659.8|63645.5|63648.8|63634.7|551
1644205800000|2022-02-07 03:50:00|63658.6|63638.6|63652.5|63632.5|63659.9|63644.4|63646.3|63629.1|496
1644206100000|2022-02-07 03:55:00|63652.4|63632.4|63644.7|63634.7|63654.2|63638.9|63642.1|63627.5|433
1644206400000|2022-02-07 04:00:00|63644.8|63634.8|63644.2|63624.2|63650.4|63634.8|63637.6|63621.2|461
1644206700000|2022-02-07 04:05:00|63643.9|63623.9|63644.8|63624.8|63645.5|63630.1|63635.6|63617.2|433
1644207000000|2022-02-07 04:10:00|63644.6|63624.6|63642.1|63622.1|63644.7|63630.4|63637.1|63621.8|487
1644207300000|2022-02-07 04:15:00|63642.2|63622.2|63638.5|63618.5|63642.4|63625.9|63633.2|63617.2|538
1644207600000|2022-02-07 04:20:00|63638.7|63618.7|63632.7|63622.7|63639.9|63624.9|63632.2|63617.1|439
1644207900000|2022-02-07 04:25:00|63632.6|63622.6|63636.6|63626.6|63642.9|63627.3|63632.4|63618.3|403
1644208200000|2022-02-07 04:30:00|63636.7|63626.7|63641.3|63621.3|63642|63627.2|63632.6|63617.5|461
1644208500000|2022-02-07 04:35:00|63641.4|63621.4|63631.2|63621.2|63641.9|63626.3|63630.7|63615.9|369
1644208800000|2022-02-07 04:40:00|63631.1|63621.1|63640.4|63620.4|63640.8|63626.1|63630.4|63618.6|446
1644209100000|2022-02-07 04:45:00|63640.1|63620.1|63636.7|63616.7|63641.3|63625.3|63630.3|63615.1|524
1644209400000|2022-02-07 04:50:00|63636.9|63616.9|63636.7|63616.7|63637.9|63622.1|63631.2|63615.6|590
1644209700000|2022-02-07 04:55:00|63636.9|63616.9|63639.6|63619.6|63642.2|63625.3|63628.6|63615|499
1644210000000|2022-02-07 05:00:00|63639.8|63619.8|63642.1|63622.1|63642.1|63622.1|63635.7|63615.7|458
1644210300000|2022-02-07 05:05:00|63641.7|63621.7|63637.9|63627.9|63648.1|63633.1|63637|63621.7|496
1644210600000|2022-02-07 05:10:00|63637.7|63627.7|63639.2|63619.2|63641.8|63627.7|63633|63617.9|515
1644210900000|2022-02-07 05:15:00|63639.3|63619.3|63647.5|63627.5|63648.9|63632.4|63636|63619.3|421
1644211200000|2022-02-07 05:20:00|63647.7|63627.7|63650.4|63630.4|63651.4|63636.1|63645.5|63626.5|443
1644211500000|2022-02-07 05:25:00|63650.7|63630.7|63652.4|63632.4|63653.1|63636.3|63644.6|63628.9|418
1644211800000|2022-02-07 05:30:00|63652.5|63632.5|63647.7|63627.7|63658.4|63641.4|63647.5|63627.6|587
1644212100000|2022-02-07 05:35:00|63647.5|63627.5|63637.9|63627.9|63650.8|63634.6|63637.1|63623.8|426
1644212400000|2022-02-07 05:40:00|63637.8|63627.8|63640.8|63630.8|63654.1|63639|63635.3|63620.3|495
1644212700000|2022-02-07 05:45:00|63640.9|63630.9|63646.2|63626.2|63650.3|63634.8|63640.2|63626.1|462
1644213000000|2022-02-07 05:50:00|63641.1|63631.1|63642|63632|63647.1|63632.6|63637.6|63625.6|505
1644213300000|2022-02-07 05:55:00|63642.3|63632.3|63650.4|63630.4|63658.6|63643.8|63641|63626.6|549
1644213600000|2022-02-07 06:00:00|63650.3|63630.3|63637.8|63627.8|63650.4|63634.7|63636.3|63625.8|514
1644213900000|2022-02-07 06:05:00|63637.9|63627.9|63640.3|63630.3|63646.7|63632.2|63636.4|63624.8|303
1644214200000|2022-02-07 06:10:00|63640.4|63630.4|63644.2|63634.2|63648.4|63635|63639.8|63626.2|386
1644214500000|2022-02-07 06:15:00|63644.5|63634.5|63653|63643|63664.5|63650.7|63644.2|63634.2|517
1644214800000|2022-02-07 06:20:00|63653.3|63643.3|63648|63638|63658|63643.4|63646|63631.6|472
1644215100000|2022-02-07 06:25:00|63648.1|63638.1|63643.4|63633.4|63654.5|63640.4|63641.9|63631.9|481
1644215400000|2022-02-07 06:30:00|63642.6|63632.6|63649.5|63639.5|63652|63639.7|63639.8|63624.7|493
1644215700000|2022-02-07 06:35:00|63649.3|63639.3|63658.6|63648.6|63663.9|63649.1|63649.3|63636.9|543
1644216000000|2022-02-07 06:40:00|63658.5|63648.5|63648.9|63638.9|63658.6|63648.6|63648.8|63636.6|510
1644216300000|2022-02-07 06:45:00|63649.3|63639.3|63647.2|63637.2|63660.1|63646.6|63646.3|63634.4|586
1644216600000|2022-02-07 06:50:00|63646.8|63636.8|63644.1|63634.1|63652.1|63639.1|63643.5|63628.3|584
1644216900000|2022-02-07 06:55:00|63643.9|63633.9|63638.1|63618.1|63644.4|63634.4|63629.3|63614.9|647
1644217200000|2022-02-07 07:00:00|63633.3|63623.3|63639.7|63629.7|63645.2|63630.1|63630.4|63616.6|574
1644217500000|2022-02-07 07:05:00|63640|63630|63631.4|63611.4|63644.1|63630|63625.8|63611.2|586
1644217800000|2022-02-07 07:10:00|63631.5|63611.5|63621.3|63601.3|63631.6|63616.5|63615.5|63598.9|584
1644218100000|2022-02-07 07:15:00|63621.7|63601.7|63624.9|63604.9|63626.7|63612.2|63612.3|63598.5|584
1644218400000|2022-02-07 07:20:00|63625|63605|63625.8|63615.8|63630.8|63615.9|63616.6|63603.9|564
1644218700000|2022-02-07 07:25:00|63626.1|63616.1|63635.9|63625.9|63639.7|63626.4|63623.2|63609.3|485
1644219000000|2022-02-07 07:30:00|63636|63626|63634.7|63624.7|63642.5|63628.2|63624.8|63609.1|554
1644219300000|2022-02-07 07:35:00|63634.9|63624.9|63627.9|63617.9|63641.4|63626.3|63627.3|63612.5|487
1644219600000|2022-02-07 07:40:00|63625.9|63615.9|63622.3|63612.3|63636|63621.4|63618|63603.1|519
1644219900000|2022-02-07 07:45:00|63622.4|63612.4|63611.7|63601.7|63626.6|63613.7|63611.7|63596.7|532
1644220200000|2022-02-07 07:50:00|63611.6|63601.6|63606.6|63596.6|63614.9|63601.8|63601|63587.8|524
1644220500000|2022-02-07 07:55:00|63606.8|63596.8|63606.5|63596.5|63614.1|63599.2|63601.1|63586.6|522
1644220800000|2022-02-07 08:00:00|63606.4|63596.4|63600.2|63590.2|63612.4|63597.7|63587|63571|602
1644221100000|2022-02-07 08:05:00|63600.3|63590.3|63600|63590|63613.4|63600|63597.1|63584.7|611
1644221400000|2022-02-07 08:10:00|63599.9|63589.9|63592.9|63582.9|63607.3|63592|63590.9|63578.1|595
1644221700000|2022-02-07 08:15:00|63593.1|63583.1|63621.5|63611.5|63625.4|63611.9|63592.8|63578.3|736
1644222000000|2022-02-07 08:20:00|63621.7|63611.7|63624.1|63614.1|63634.9|63618.7|63616.3|63600.8|635
1644222300000|2022-02-07 08:25:00|63624.2|63614.2|63630.6|63620.6|63636.8|63622.4|63618|63603.7|677
1644222600000|2022-02-07 08:30:00|63630.7|63620.7|63618|63608|63632.7|63620.7|63613.8|63598.8|497
1644222900000|2022-02-07 08:35:00|63618.1|63608.1|63624.8|63614.8|63630.4|63615.6|63617.9|63603.5|494
1644223200000|2022-02-07 08:40:00|63624.9|63614.9|63625.9|63605.9|63631.1|63616.5|63618.9|63603.6|554
1644223500000|2022-02-07 08:45:00|63626|63606|63627.9|63607.9|63629.4|63614.5|63618.5|63603|486
1644223800000|2022-02-07 08:50:00|63627.8|63607.8|63626.6|63616.6|63632.2|63616.7|63618.1|63603.2|503
1644224100000|2022-02-07 08:55:00|63626.5|63616.5|63624.2|63614.2|63639.2|63624.3|63623.8|63609.1|482
1644224400000|2022-02-07 09:00:00|63624.1|63614.1|63632|63622|63639.3|63624.2|63623.3|63613.3|464
1644224700000|2022-02-07 09:05:00|63632.1|63622.1|63633.3|63623.3|63642.1|63627.2|63631.8|63617.8|424
1644225000000|2022-02-07 09:10:00|63633.2|63623.2|63645.9|63635.9|63651|63636.1|63632.9|63622.9|505
1644225300000|2022-02-07 09:15:00|63645.8|63635.8|63639|63629|63650.1|63636.1|63638.5|63628.5|380
1644225600000|2022-02-07 09:20:00|63638.9|63628.9|63642.1|63632.1|63642.7|63632.7|63638.7|63628.7|350
1644225900000|2022-02-07 09:25:00|63641.8|63631.8|63637|63627|63645.8|63633.6|63635.1|63619.1|395
1644226200000|2022-02-07 09:30:00|63636.9|63626.9|63641|63631|63644.8|63631|63636.1|63620.9|476
1644226500000|2022-02-07 09:35:00|63641.1|63631.1|63643.1|63623.1|63649.3|63634.7|63636|63620.7|508
1644226800000|2022-02-07 09:40:00|63642.9|63622.9|63644.9|63624.9|63648.4|63633.6|63637|63622.9|405
1644227100000|2022-02-07 09:45:00|63644.8|63624.8|63640.1|63620.1|63646.1|63630.6|63633.1|63617.9|477
1644227400000|2022-02-07 09:50:00|63640|63620|63632|63622|63641.3|63626.5|63628.5|63613.3|507
1644227700000|2022-02-07 09:55:00|63631.9|63621.9|63628.4|63608.4|63636|63621.9|63623.2|63608.2|484
1644228000000|2022-02-07 10:00:00|63628.6|63608.6|63625.8|63605.8|63631.5|63615.8|63614.9|63600.1|447
1644228300000|2022-02-07 10:05:00|63625.7|63605.7|63624.5|63614.5|63629.6|63614.8|63620.1|63605|266
1644228600000|2022-02-07 10:10:00|63624.6|63614.6|63633|63623|63638.8|63623.8|63624.1|63609.4|296
1644228900000|2022-02-07 10:15:00|63631.9|63621.9|63635.2|63615.2|63637.2|63622.7|63627.6|63613.4|336
1644229200000|2022-02-07 10:20:00|63630.3|63620.3|63627.1|63617.1|63636.2|63621.4|63627.1|63612.1|360
1644229500000|2022-02-07 10:25:00|63627.2|63617.2|63628.6|63618.6|63636.3|63620.9|63625|63612.1|372
1644229800000|2022-02-07 10:30:00|63628.4|63618.4|63637.5|63617.5|63638.1|63622.4|63626.6|63611.5|339
1644230100000|2022-02-07 10:35:00|63637.4|63617.4|63639.4|63629.4|63645.1|63630.7|63632.2|63616.8|338
1644230400000|2022-02-07 10:40:00|63639.5|63629.5|63635.9|63625.9|63644|63629.8|63634.2|63620.8|300
1644230700000|2022-02-07 10:45:00|63636|63626|63641.1|63631.1|63645.8|63631.3|63633.6|63618.8|259
1644231000000|2022-02-07 10:50:00|63640.9|63630.9|63645.3|63635.3|63652.7|63638|63639.3|63625.3|370
1644231300000|2022-02-07 10:55:00|63645.2|63635.2|63648.2|63638.2|63648.2|63638.2|63642.8|63632.8|355
1644231600000|2022-02-07 11:00:00|63647.9|63637.9|63647.4|63637.4|63655.6|63640.9|63642.2|63632.2|475
1644231900000|2022-02-07 11:05:00|63647.5|63637.5|63654|63644|63661.1|63646|63647.5|63637.5|426
1644232200000|2022-02-07 11:10:00|63654.3|63644.3|63652.3|63642.3|63661.8|63646.6|63648.9|63633.1|461
1644232500000|2022-02-07 11:15:00|63652.5|63642.5|63650.9|63630.9|63653.5|63642.6|63644.6|63628.6|561
1644232800000|2022-02-07 11:20:00|63650.7|63630.7|63644.1|63634.1|63652.2|63637.6|63642.4|63626.5|504
1644233100000|2022-02-07 11:25:00|63644|63634|63646.8|63626.8|63650.9|63636.2|63641.7|63626.4|404
1644233400000|2022-02-07 11:30:00|63646.9|63626.9|63642.4|63632.4|63647.8|63633.2|63638.7|63623.9|380
1644233700000|2022-02-07 11:35:00|63642.5|63632.5|63642|63632|63648.9|63633.8|63640.9|63625.7|318
1644234000000|2022-02-07 11:40:00|63642.3|63632.3|63642.2|63632.2|63648|63635.1|63641.9|63626.8|286
1644234300000|2022-02-07 11:45:00|63642.3|63632.3|63648.3|63628.3|63649.4|63634.8|63642|63627.9|226
1644234600000|2022-02-07 11:50:00|63643.3|63633.3|63645.2|63635.2|63651.4|63637.5|63643.1|63628.7|226
1644234900000|2022-02-07 11:55:00|63645.3|63635.3|63649.7|63639.7|63656.8|63641.9|63645.3|63630.7|325
1644235200000|2022-02-07 12:00:00|63649.8|63639.8|63651.8|63641.8|63656.9|63641.9|63643.1|63628|568
1644235500000|2022-02-07 12:05:00|63651.7|63641.7|63651.9|63631.9|63653.9|63641.8|63641.8|63626.8|525
1644235800000|2022-02-07 12:10:00|63652|63632|63649.2|63639.2|63656.5|63641|63646.2|63631.2|499
1644236100000|2022-02-07 12:15:00|63649.1|63639.1|63648.9|63638.9|63655.8|63643.2|63647.6|63633.1|485
1644236400000|2022-02-07 12:20:00|63649.1|63639.1|63650.7|63640.7|63657.1|63642.1|63648|63633.9|461
1644236700000|2022-02-07 12:25:00|63650.8|63640.8|63658.2|63638.2|63658.9|63643.9|63647.8|63633.1|510
1644237000000|2022-02-07 12:30:00|63658.1|63638.1|63652.2|63632.2|63658.1|63641.6|63644.3|63629.6|444
1644237300000|2022-02-07 12:35:00|63652|63632|63643.3|63633.3|63652.3|63636.6|63643.1|63627.9|408
1644237600000|2022-02-07 12:40:00|63643.1|63633.1|63654.3|63644.3|63660|63644.7|63642.8|63627.4|418
1644237900000|2022-02-07 12:45:00|63654|63644|63644.1|63634.1|63657.7|63644|63643.8|63629|560
1644238200000|2022-02-07 12:50:00|63644.2|63634.2|63646.2|63636.2|63651.2|63636.3|63643.6|63628.6|443
1644238500000|2022-02-07 12:55:00|63646.3|63636.3|63648.2|63628.2|63650.9|63636.4|63638.9|63624.4|576
1644238800000|2022-02-07 13:00:00|63648.1|63628.1|63626.2|63616.2|63648.2|63631.2|63624.4|63609.7|715
1644239100000|2022-02-07 13:05:00|63625.3|63615.3|63635.2|63615.2|63635.7|63620.3|63614.7|63601.5|699
1644239400000|2022-02-07 13:10:00|63635.5|63615.5|63628.4|63608.4|63638|63621.5|63622|63607|659
1644239700000|2022-02-07 13:15:00|63628.5|63608.5|63633.3|63613.3|63634.2|63618.9|63621|63606.7|570
1644240000000|2022-02-07 13:20:00|63633.2|63613.2|63636.5|63626.5|63642|63626.7|63628.4|63613|655
1644240300000|2022-02-07 13:25:00|63635.9|63625.9|63646.9|63636.9|63650.8|63637.6|63635.7|63620.7|659
1644240600000|2022-02-07 13:30:00|63646.8|63636.8|63652.1|63642.1|63653.4|63643|63642|63627.4|646
1644240900000|2022-02-07 13:35:00|63651.9|63641.9|63642.4|63632.4|63657.9|63644.2|63641.8|63629|623
1644241200000|2022-02-07 13:40:00|63642.5|63632.5|63648.5|63638.5|63653.3|63640.9|63642.2|63631|588
1644241500000|2022-02-07 13:45:00|63648.4|63638.4|63644.4|63634.4|63650.1|63640.1|63642.4|63632.4|634
1644241800000|2022-02-07 13:50:00|63644.3|63634.3|63656.2|63646.2|63660|63648.1|63640.6|63626.4|705
1644242100000|2022-02-07 13:55:00|63656.9|63646.9|63644|63634|63662.3|63648|63643.1|63630|790
1644242400000|2022-02-07 14:00:00|63644.2|63634.2|63649.9|63629.9|63656.1|63642.8|63642.1|63629.1|654
1644242700000|2022-02-07 14:05:00|63650|63630|63658.1|63648.1|63666.4|63651.7|63644.9|63629.9|534
1644243000000|2022-02-07 14:10:00|63658|63648|63666.8|63646.8|63668|63652.1|63655.2|63640.3|570
1644243300000|2022-02-07 14:15:00|63666.1|63646.1|63671|63661|63671|63661|63660.4|63645.6|594
1644243600000|2022-02-07 14:20:00|63670.8|63660.8|63673.8|63663.8|63678.7|63664.7|63669.3|63653.4|585
1644243900000|2022-02-07 14:25:00|63674.2|63664.2|63670.2|63660.2|63678.7|63664.2|63669.7|63657.2|504
1644244200000|2022-02-07 14:30:00|63670.3|63660.3|63667|63657|63675.3|63660.8|63663.9|63648.3|793
1644244500000|2022-02-07 14:35:00|63666.7|63656.7|63663.7|63653.7|63675.5|63658.7|63660.3|63645.4|854
1644244800000|2022-02-07 14:40:00|63669|63649|63669.7|63659.7|63676.2|63662.5|63664.2|63648.9|770
1644245100000|2022-02-07 14:45:00|63670.4|63660.4|63671.7|63661.7|63681.3|63667.8|63669.4|63654.4|786
1644245400000|2022-02-07 14:50:00|63671.8|63661.8|63669.8|63649.8|63678|63663|63661.1|63646|735
1644245700000|2022-02-07 14:55:00|63669.7|63649.7|63660.3|63650.3|63671.4|63656.6|63657.8|63642.7|745
1644246000000|2022-02-07 15:00:00|63659.9|63649.9|63665.3|63645.3|63667.9|63654.7|63656.3|63641|733
1644246300000|2022-02-07 15:05:00|63665.4|63645.4|63671.3|63651.3|63671.8|63655.5|63654.6|63639.8|692
1644246600000|2022-02-07 15:10:00|63671.2|63651.2|63668.2|63658.2|63675.8|63661.1|63661|63646|816
1644246900000|2022-02-07 15:15:00|63668.1|63658.1|63671.3|63651.3|63674.3|63659.9|63665.4|63651.1|652
1644247200000|2022-02-07 15:20:00|63671.2|63651.2|63660.2|63650.2|63674|63659.6|63659.6|63644.7|552
1644247500000|2022-02-07 15:25:00|63660.3|63650.3|63663.2|63643.2|63668.8|63653|63655.7|63641.1|524
1644247800000|2022-02-07 15:30:00|63662.9|63642.9|63662.1|63642.1|63668.3|63650.4|63653.1|63638.5|570
1644248100000|2022-02-07 15:35:00|63662.2|63642.2|63666.1|63646.1|63667.4|63652.3|63653.9|63638.6|599
1644248400000|2022-02-07 15:40:00|63666|63646|63660.1|63640.1|63671.8|63656.3|63654.6|63639.7|572
1644248700000|2022-02-07 15:45:00|63660.2|63640.2|63666.5|63646.5|63666.7|63650.3|63649|63635.3|690
1644249000000|2022-02-07 15:50:00|63666.9|63646.9|63659.4|63649.4|63670.9|63657|63658.4|63644.4|681
1644249300000|2022-02-07 15:55:00|63659.2|63649.2|63651.6|63641.6|63664.1|63649.5|63651.4|63636.4|513
1644249600000|2022-02-07 16:00:00|63651.7|63641.7|63653.5|63643.5|63661.9|63646.2|63646.6|63632.7|521
1644249900000|2022-02-07 16:05:00|63658.3|63638.3|63655.9|63645.9|63660|63645.9|63650.6|63636.9|461
1644250200000|2022-02-07 16:10:00|63655.7|63645.7|63652.9|63642.9|63658.7|63646.1|63650.7|63635.2|418
1644250500000|2022-02-07 16:15:00|63652.8|63642.8|63656.7|63646.7|63662.6|63648.9|63652.7|63638.4|591
1644250800000|2022-02-07 16:20:00|63656.8|63646.8|63659.8|63649.8|63668.7|63653.6|63656.6|63642.4|575
1644251100000|2022-02-07 16:25:00|63660|63650|63643.1|63633.1|63660|63650|63640.9|63625.9|639
1644251400000|2022-02-07 16:30:00|63643.3|63633.3|63645.4|63625.4|63647.8|63633.3|63634.8|63619.1|696
1644251700000|2022-02-07 16:35:00|63645.5|63625.5|63657|63637|63657.6|63642.4|63640.7|63625.3|627
1644252000000|2022-02-07 16:40:00|63657.1|63637.1|63659.6|63649.6|63664.8|63650|63646.6|63631.5|641
1644252300000|2022-02-07 16:45:00|63659.5|63649.5|63659|63649|63664.9|63654.1|63657|63641.6|625
1644252600000|2022-02-07 16:50:00|63659.2|63649.2|63661|63651|63666.5|63651.5|63649.4|63636.4|561
1644252900000|2022-02-07 16:55:00|63661.1|63651.1|63647.2|63637.2|63666.6|63651.3|63647|63636.2|461
1644253200000|2022-02-07 17:00:00|63647.1|63637.1|63651.3|63641.3|63660.7|63645.6|63647|63634.2|565
1644253500000|2022-02-07 17:05:00|63651.5|63641.5|63664.6|63644.6|63665.6|63650|63651.3|63635.9|458
1644253800000|2022-02-07 17:10:00|63664.9|63644.9|63657.5|63647.5|63667.4|63651.7|63656.4|63641.6|377
1644254100000|2022-02-07 17:15:00|63657.4|63647.4|63657.3|63647.3|63664.3|63649.1|63653.3|63638|358
1644254400000|2022-02-07 17:20:00|63657.5|63647.5|63659.7|63639.7|63663.3|63647.8|63655|63639|336
1644254700000|2022-02-07 17:25:00|63659.5|63639.5|63673.4|63653.4|63673.9|63655.4|63656.3|63638.6|361
1644255000000|2022-02-07 17:30:00|63673.5|63653.5|63672.8|63652.8|63677.1|63660.2|63668.4|63652.6|321
1644255300000|2022-02-07 17:35:00|63672.9|63652.9|63670.4|63650.4|63676.6|63661.6|63666.1|63650|327
1644255600000|2022-02-07 17:40:00|63670.9|63650.9|63664.2|63644.2|63671|63655.7|63659.3|63643.8|394
1644255900000|2022-02-07 17:45:00|63664.1|63644.1|63667.7|63647.7|63668.6|63653.1|63657.1|63641.2|441
1644256200000|2022-02-07 17:50:00|63667.8|63647.8|63672|63652|63676.2|63659.9|63664.6|63647.7|406
1644256500000|2022-02-07 17:55:00|63672.1|63652.1|63671.6|63651.6|63676.2|63656.2|63670.6|63650.6|467
1644256800000|2022-02-07 18:00:00|63671.5|63651.5|63669.6|63649.6|63673|63656|63662|63646.1|527
1644257100000|2022-02-07 18:05:00|63664.1|63654.1|63665.3|63655.3|63671.3|63656.3|63664.1|63648.2|473
1644257400000|2022-02-07 18:10:00|63665.4|63655.4|63669|63649|63672.4|63657.5|63663.7|63647.7|404
1644257700000|2022-02-07 18:15:00|63669.1|63649.1|63663.6|63643.6|63669.8|63653.1|63661.9|63643.3|303
1644258000000|2022-02-07 18:20:00|63663.4|63643.4|63661.8|63641.8|63664.1|63644.1|63660.7|63640.7|329
1644258300000|2022-02-07 18:25:00|63662.1|63642.1|63657.1|63637.1|63664.8|63644.8|63651|63635.9|394
1644258600000|2022-02-07 18:30:00|63657|63637|63651.6|63641.6|63658.6|63644.4|63651|63635.8|301
1644258900000|2022-02-07 18:35:00|63651.3|63641.3|63651.8|63641.8|63657.9|63644.9|63651.2|63636.1|301
1644259200000|2022-02-07 18:40:00|63651.9|63641.9|63653.7|63643.7|63658|63644|63651.2|63636.7|237
1644259500000|2022-02-07 18:45:00|63653.5|63643.5|63652.2|63642.2|63659.1|63644.3|63651|63637.3|212
1644259800000|2022-02-07 18:50:00|63652.1|63642.1|63650.6|63640.6|63657.2|63642.2|63649.8|63635.6|183
1644260100000|2022-02-07 18:55:00|63650.5|63640.5|63639.6|63619.6|63651.6|63640.6|63632.9|63618.1|335
1644260400000|2022-02-07 19:00:00|63639.4|63619.4|63642.7|63622.7|63645.7|63629.8|63636.8|63618.6|362
1644260700000|2022-02-07 19:05:00|63642.9|63622.9|63645.9|63625.9|63646.2|63631.1|63640.8|63622.9|294
1644261000000|2022-02-07 19:10:00|63646|63626|63633.1|63623.1|63646.1|63626.2|63632.6|63618.6|264
1644261300000|2022-02-07 19:15:00|63633.2|63623.2|63638.6|63618.6|63639.1|63624.7|63628.4|63612.3|299
1644261600000|2022-02-07 19:20:00|63638.7|63618.7|63636.5|63626.5|63644.3|63628.3|63633.4|63618.2|319
1644261900000|2022-02-07 19:25:00|63636.3|63626.3|63637.1|63617.1|63640.8|63626.5|63630.9|63616.1|279
1644262200000|2022-02-07 19:30:00|63637|63617|63629.4|63609.4|63637.1|63622.1|63624.6|63609.2|304
1644262500000|2022-02-07 19:35:00|63629.3|63609.3|63630.7|63610.7|63630.7|63614.8|63620.6|63605.3|324
1644262800000|2022-02-07 19:40:00|63630.8|63610.8|63625.5|63605.5|63630.8|63616|63618.7|63602.2|299
1644263100000|2022-02-07 19:45:00|63620.4|63610.4|63626.6|63606.6|63627.4|63612.4|63620.2|63605.4|261
1644263400000|2022-02-07 19:50:00|63626.7|63606.7|63627.8|63607.8|63628.7|63613.4|63622.2|63606.7|165
1644263700000|2022-02-07 19:55:00|63627.9|63607.9|63628.1|63608.1|63628.5|63613.2|63622.6|63606.2|228
1644264000000|2022-02-07 20:00:00|63627.9|63607.9|63625|63605|63633.8|63618.6|63623.7|63604.5|393
1644264300000|2022-02-07 20:05:00|63625.9|63605.9|63626.9|63606.9|63628.4|63610.1|63619.8|63601.8|383
1644264600000|2022-02-07 20:10:00|63627|63607|63625.9|63605.9|63627.2|63611.1|63619.6|63604.2|264
1644264900000|2022-02-07 20:15:00|63626|63606|63623.7|63603.7|63626.6|63609|63616.1|63601.2|241
1644265200000|2022-02-07 20:20:00|63623.9|63603.9|63627.8|63607.8|63628.5|63611.3|63618.7|63603.4|319
1644265500000|2022-02-07 20:25:00|63628|63608|63630.5|63610.5|63632|63616.9|63626.9|63607|308
1644265800000|2022-02-07 20:30:00|63629.2|63609.2|63628.7|63608.7|63630.7|63610.7|63627.2|63607.2|330
1644266100000|2022-02-07 20:35:00|63628.8|63608.8|63633.1|63613.1|63633.8|63613.8|63626.7|63606.7|323
1644266400000|2022-02-07 20:40:00|63633|63613|63637.9|63617.9|63640.6|63625.2|63631.4|63611.4|263
1644266700000|2022-02-07 20:45:00|63638.1|63618.1|63638.7|63618.7|63639|63623.4|63633.4|63617.7|342
1644267000000|2022-02-07 20:50:00|63637.8|63617.8|63637.8|63617.8|63638|63622.3|63628.4|63612.6|369
1644267300000|2022-02-07 20:55:00|63637.6|63617.6|63639|63619|63639.6|63619.6|63635.7|63615.7|459
1644267600000|2022-02-07 21:00:00|63639.3|63619.3|63631|63611|63639.4|63619.4|63630.6|63610.6|301
1644267900000|2022-02-07 21:05:00|63631.1|63611.1|63629.4|63609.4|63632.3|63612.3|63629.1|63609.1|184
1644268200000|2022-02-07 21:10:00|63629.5|63609.5|63625.8|63605.8|63630.2|63610.2|63623.8|63603.8|207
1644268500000|2022-02-07 21:15:00|63625.7|63605.7|63626.9|63606.9|63627.3|63607.3|63625|63605|115
1644268800000|2022-02-07 21:20:00|63627|63607|63626.9|63606.9|63627.6|63612.4|63622.4|63606.5|123
1644269100000|2022-02-07 21:25:00|63627|63607|63631.8|63611.8|63632|63613.8|63623.6|63607|162
1644269400000|2022-02-07 21:30:00|63631.9|63611.9|63631.4|63611.4|63632.6|63612.6|63629.9|63609.9|164
1644269700000|2022-02-07 21:35:00|63631.2|63611.2|63630.9|63610.9|63632.3|63612.3|63630.5|63610.5|156
1644270000000|2022-02-07 21:40:00|63631|63611|63631.9|63611.9|63632.8|63612.8|63630.7|63610.7|183
1644270300000|2022-02-07 21:45:00|63631.8|63611.8|63627.9|63607.9|63634.4|63614.4|63626.7|63606.7|259
1644270600000|2022-02-07 21:50:00|63627.8|63607.8|63623.7|63603.7|63628.7|63613.4|63623.1|63603.3|129
1644270900000|2022-02-07 21:55:00|63622.4|63602.4|63647.7|63596.8|63655.1|63611.2|63614.7|63594.7|423
1644271200000|2022-02-07 22:00:00|63649.1|63596.1|63636.7|63585.2|63660.4|63613.2|63620.5|63582.3|159
1644271500000|2022-02-07 22:05:00|63636.5|63584|63628|63608|63636.5|63610.4|63624.3|63584|195
1644271800000|2022-02-07 22:10:00|63626.8|63606.8|63631.9|63585.9|63637.3|63609.4|63623.3|63583.7|335
1644272100000|2022-02-07 22:15:00|63628.7|63589.8|63631.4|63597.1|63633.6|63605|63618.5|63583.7|289
1644272400000|2022-02-07 22:20:00|63631.7|63596.9|63628.8|63598.3|63636.4|63606|63623.7|63593.6|176
1644272700000|2022-02-07 22:25:00|63624|63604|63633.7|63594.5|63635.8|63605.6|63623.1|63591.9|182
1644273000000|2022-02-07 22:30:00|63634.5|63597.2|63646.4|63607.2|63650.1|63607.9|63629.3|63592|255
1644273300000|2022-02-07 22:35:00|63646.8|63606.6|63642.1|63606.8|63650.1|63615.9|63635.9|63600.3|304
1644273600000|2022-02-07 22:40:00|63643.6|63605.6|63643.2|63605|63649.6|63614.9|63634.7|63597.3|293
1644273900000|2022-02-07 22:45:00|63642.7|63605.3|63639.5|63608.6|63646.9|63613.9|63633.8|63600.1|292
1644274200000|2022-02-07 22:50:00|63643.9|63606.5|63648.8|63605.6|63649.5|63614.4|63633.4|63600.1|153
1644274500000|2022-02-07 22:55:00|63645.1|63606.7|63643|63602.3|63651.2|63613.4|63633.4|63597.5|214
1644274800000|2022-02-07 23:00:00|63644.7|63605.3|63644.6|63606.8|63649.1|63618.8|63637|63602.9|595
1644275100000|2022-02-07 23:05:00|63643.8|63608|63644|63611|63651.7|63621.1|63631.6|63598.2|516
1644275400000|2022-02-07 23:10:00|63645.1|63612.2|63630.1|63610.1|63646.4|63616.3|63628.4|63604.7|322
1644275700000|2022-02-07 23:15:00|63629.8|63609.8|63631|63611|63641|63621|63629.2|63609.2|399
1644276000000|2022-02-07 23:20:00|63631.5|63611.5|63629.2|63609.2|63633.1|63613.1|63628.7|63608.7|333
1644276300000|2022-02-07 23:25:00|63629.3|63609.3|63632.2|63612.2|63653.2|63620.9|63626.9|63605.9|405
1644276600000|2022-02-07 23:30:00|63632|63612|63633.4|63613.4|63648.2|63618|63629|63606.4|363
1644276900000|2022-02-07 23:35:00|63633.5|63613.5|63629.8|63609.8|63635.8|63615.8|63627.7|63607.7|228
1644277200000|2022-02-07 23:40:00|63629.5|63609.5|63629.3|63609.3|63631.5|63611.5|63628.3|63608.3|143
1644277500000|2022-02-07 23:45:00|63628.9|63608.9|63635.7|63615.7|63637.5|63617.5|63628.7|63608.7|292
1644277800000|2022-02-07 23:50:00|63636.1|63616.1|63632.1|63612.1|63636.5|63616.5|63631.1|63611.1|326
1644278100000|2022-02-07 23:55:00|63632.3|63612.3|63625|63605|63633.1|63613.1|63622.6|63602.6|347
1644278400000|2022-02-08 00:00:00|63624.9|63604.9|63617.8|63597.8|63627.4|63611.8|63614.8|63597.5|376
1644278700000|2022-02-08 00:05:00|63617.9|63597.9|63620.4|63600.4|63623.6|63605.5|63615.1|63597.8|293
1644279000000|2022-02-08 00:10:00|63620.6|63600.6|63619.6|63599.6|63621.4|63601.4|63619.4|63599.4|228
1644279300000|2022-02-08 00:15:00|63619.8|63599.8|63612.1|63602.1|63620.9|63602.4|63612.1|63596.9|202
1644279600000|2022-02-08 00:20:00|63612.3|63602.3|63626.8|63606.8|63627|63607|63611.4|63596.5|361
1644279900000|2022-02-08 00:25:00|63626.7|63606.7|63629.2|63609.2|63630.4|63615.3|63621.5|63605|315
1644280200000|2022-02-08 00:30:00|63629.3|63609.3|63621.9|63601.9|63631.1|63615.3|63616.9|63601.2|373
1644280500000|2022-02-08 00:35:00|63621.4|63601.4|63623.9|63603.9|63624.4|63608.8|63617.7|63600.8|307
1644280800000|2022-02-08 00:40:00|63624|63604|63624.7|63604.7|63626.6|63610.7|63619.8|63603.7|464
1644281100000|2022-02-08 00:45:00|63624.9|63604.9|63620.5|63600.5|63626.1|63611|63616.3|63600.1|481
1644281400000|2022-02-08 00:50:00|63620.7|63600.7|63612.8|63602.8|63623.7|63607|63612.2|63597.1|477
1644281700000|2022-02-08 00:55:00|63612.7|63602.7|63615.9|63595.9|63617.9|63602.8|63609.7|63594.3|461
1644282000000|2022-02-08 01:00:00|63616.1|63596.1|63610.3|63600.3|63621|63605.2|63608.1|63591.9|682
1644282300000|2022-02-08 01:05:00|63610|63600|63611|63601|63619.3|63603.9|63607.1|63593.4|559
1644282600000|2022-02-08 01:10:00|63610.6|63600.6|63610.8|63590.8|63621.1|63606.2|63603.6|63583.6|762
1644282900000|2022-02-08 01:15:00|63611.4|63591.4|63598|63578|63613.1|63593.1|63593.5|63574|733
1644283200000|2022-02-08 01:20:00|63598.1|63578.1|63595.9|63575.9|63607.2|63588.3|63591.8|63574.8|618
1644283500000|2022-02-08 01:25:00|63596.3|63576.3|63592.1|63582.1|63597.9|63585|63577.8|63562|669
1644283800000|2022-02-08 01:30:00|63592.2|63582.2|63604.3|63594.3|63613.4|63598.4|63591.6|63576.5|726
1644284100000|2022-02-08 01:35:00|63604.4|63594.4|63599.2|63589.2|63613.9|63602.7|63597.3|63582.9|609
1644284400000|2022-02-08 01:40:00|63604.2|63584.2|63600.5|63590.5|63607.9|63592.9|63597|63581.9|636
1644284700000|2022-02-08 01:45:00|63599.9|63589.9|63611.3|63601.3|63620.4|63605.6|63599.5|63587.8|611
1644285000000|2022-02-08 01:50:00|63611.5|63601.5|63607|63597|63623.9|63608.5|63606.7|63593.7|580
1644285300000|2022-02-08 01:55:00|63607.1|63597.1|63607.9|63587.9|63609.8|63597.5|63592.7|63582.7|626
1644285600000|2022-02-08 02:00:00|63608|63588|63606.4|63596.4|63615|63599.8|63598.3|63583.8|620
1644285900000|2022-02-08 02:05:00|63611.5|63591.5|63616|63596|63617.1|63601.5|63603|63588.1|624
1644286200000|2022-02-08 02:10:00|63616.1|63596.1|63626.2|63606.2|63629.3|63614.1|63611.3|63595.8|686
1644286500000|2022-02-08 02:15:00|63626|63606|63636.2|63616.2|63643.3|63626|63620.4|63605.3|705
1644286800000|2022-02-08 02:20:00|63636|63616|63627.6|63617.6|63637.7|63623.1|63623.1|63609|616
1644287100000|2022-02-08 02:25:00|63627.7|63617.7|63619.6|63609.6|63631.8|63617.7|63617.7|63604.2|593
1644287400000|2022-02-08 02:30:00|63619.7|63609.7|63639.8|63629.8|63645.5|63630.6|63619.6|63605.8|638
1644287700000|2022-02-08 02:35:00|63640|63630|63633.1|63623.1|63648|63634|63632.1|63618.2|736
1644288000000|2022-02-08 02:40:00|63633|63623|63627|63617|63636.3|63626.3|63624.6|63614.6|591
1644288300000|2022-02-08 02:45:00|63625.9|63615.9|63623.2|63613.2|63627.6|63617.6|63619.8|63609.8|520
1644288600000|2022-02-08 02:50:00|63623.3|63613.3|63625.2|63615.2|63626.9|63616.9|63623|63613|465
1644288900000|2022-02-08 02:55:00|63625.1|63615.1|63623.5|63613.5|63625.2|63615.2|63619.4|63609.4|561
1644289200000|2022-02-08 03:00:00|63623.3|63613.3|63624.1|63614.1|63629.5|63619.5|63623.3|63613.3|646
1644289500000|2022-02-08 03:05:00|63624|63614|63624.6|63614.6|63628.3|63618.3|63624|63614|388
1644289800000|2022-02-08 03:10:00|63624.5|63614.5|63623.8|63613.8|63627.4|63617.4|63623.5|63613.5|407
1644290100000|2022-02-08 03:15:00|63623.7|63613.7|63629.3|63619.3|63630.3|63620.3|63622.7|63612.7|465
1644290400000|2022-02-08 03:20:00|63630.2|63620.2|63635.6|63625.6|63642.3|63627.6|63629.3|63619.3|454
1644290700000|2022-02-08 03:25:00|63635.7|63625.7|63633.6|63623.6|63642.4|63629.4|63631.7|63616.8|528
1644291000000|2022-02-08 03:30:00|63633.5|63623.5|63625.9|63615.9|63635.1|63623.9|63625.1|63610.2|372
1644291300000|2022-02-08 03:35:00|63625.8|63615.8|63623.5|63613.5|63630.7|63615.9|63623|63608.7|351
1644291600000|2022-02-08 03:40:00|63623.7|63613.7|63628|63608|63628.6|63613.7|63619.2|63608|292
1644291900000|2022-02-08 03:45:00|63623.8|63613.8|63626.7|63616.7|63630.4|63617.6|63623.2|63610|360
1644292200000|2022-02-08 03:50:00|63626.6|63616.6|63632.5|63622.5|63641.5|63626.3|63626.4|63615.5|451
1644292500000|2022-02-08 03:55:00|63632.6|63622.6|63627|63617|63638.6|63624.6|63624|63612.1|463
1644292800000|2022-02-08 04:00:00|63626.9|63616.9|63631.5|63621.5|63638.8|63622.9|63622.2|63609.4|560
1644293100000|2022-02-08 04:05:00|63632.1|63622.1|63633.8|63623.8|63638.8|63624.2|63629.5|63617.5|376
1644293400000|2022-02-08 04:10:00|63634|63624|63634.5|63624.5|63637.7|63627.7|63633.5|63623.5|378
1644293700000|2022-02-08 04:15:00|63634.6|63624.6|63634.4|63614.4|63635.1|63625|63625.8|63611|498
1644294000000|2022-02-08 04:20:00|63634.5|63614.5|63635.3|63615.3|63635.7|63620.2|63629.7|63613.5|356
1644294300000|2022-02-08 04:25:00|63630.3|63620.3|63637.6|63617.6|63637.9|63622.6|63627|63613.4|385
1644294600000|2022-02-08 04:30:00|63637.5|63617.5|63641|63621|63643.2|63626.1|63631|63615.9|361
1644294900000|2022-02-08 04:35:00|63640.9|63620.9|63650|63630|63653.2|63637.3|63637|63620.9|434
1644295200000|2022-02-08 04:40:00|63650.1|63630.1|63647.7|63637.7|63656.4|63639|63643.4|63628.5|488
1644295500000|2022-02-08 04:45:00|63647.9|63637.9|63656|63636|63657.3|63643.3|63647.9|63633|484
1644295800000|2022-02-08 04:50:00|63655.9|63635.9|63653.1|63643.1|63659.9|63645.2|63650|63635.1|416
1644296100000|2022-02-08 04:55:00|63653.2|63643.2|63650.3|63640.3|63662.2|63648.4|63649.9|63634.7|420
1644296400000|2022-02-08 05:00:00|63650|63640|63659.3|63639.3|63659.8|63644|63649.3|63635.3|388
1644296700000|2022-02-08 05:05:00|63659.5|63639.5|63663.2|63643.2|63665.8|63650.3|63655.4|63639.2|538
1644297000000|2022-02-08 05:10:00|63663|63643|63660.8|63640.8|63663.4|63649.3|63655|63639.8|518
1644297300000|2022-02-08 05:15:00|63660.7|63640.7|63660.5|63640.5|63661.6|63646.8|63650.9|63636.2|494
1644297600000|2022-02-08 05:20:00|63660.6|63640.6|63678.8|63668.8|63683.6|63668.8|63652.6|63639.9|635
1644297900000|2022-02-08 05:25:00|63678.5|63668.5|63673.5|63653.5|63683.2|63668.9|63668.7|63653.3|613
1644298200000|2022-02-08 05:30:00|63668.5|63658.5|63665.8|63655.8|63675.5|63660.7|63663.4|63651.9|635
1644298500000|2022-02-08 05:35:00|63665.4|63655.4|63662.9|63652.9|63667.5|63657.5|63660.4|63646.9|525
1644298800000|2022-02-08 05:40:00|63662.5|63652.5|63657.9|63647.9|63666.7|63656.6|63657.4|63644.6|468
1644299100000|2022-02-08 05:45:00|63658|63648|63663.8|63643.8|63666|63651.6|63657.1|63637.8|546
1644299400000|2022-02-08 05:50:00|63663.6|63643.6|63652.1|63642.1|63664.5|63648.9|63652.1|63637.8|528
1644299700000|2022-02-08 05:55:00|63652|63642|63664.8|63654.8|63666.1|63656.1|63651.5|63637.8|541
1644300000000|2022-02-08 06:00:00|63664.9|63654.9|63660.8|63650.8|63672.4|63657.6|63659.6|63649.6|525
1644300300000|2022-02-08 06:05:00|63660.7|63650.7|63657.3|63647.3|63662.3|63652.3|63654.5|63641.8|471
1644300600000|2022-02-08 06:10:00|63657.2|63647.2|63652.6|63642.6|63658.1|63648.1|63647.7|63637.7|486
1644300900000|2022-02-08 06:15:00|63652.8|63642.8|63668|63658|63668.6|63658.6|63652.7|63638.4|474
1644301200000|2022-02-08 06:20:00|63667.5|63657.5|63673.4|63663.4|63675.5|63665.5|63666.2|63656.2|642
1644301500000|2022-02-08 06:25:00|63673.3|63663.3|63664.4|63654.4|63674.9|63664.9|63663|63653|613
1644301800000|2022-02-08 06:30:00|63664.3|63654.3|63668.8|63658.8|63672.8|63662.8|63663.9|63652.6|533
1644302100000|2022-02-08 06:35:00|63668.9|63658.9|63651.9|63641.9|63669.1|63659.1|63643.5|63629.4|613
1644302400000|2022-02-08 06:40:00|63652|63642|63647.8|63637.8|63658.2|63648.2|63646.5|63636.5|527
1644302700000|2022-02-08 06:45:00|63647.9|63637.9|63665.4|63655.4|63668.1|63656.3|63646.1|63634.7|572
1644303000000|2022-02-08 06:50:00|63665.2|63655.2|63673.6|63663.6|63673.9|63663.9|63661.6|63651.6|416
1644303300000|2022-02-08 06:55:00|63673.5|63663.5|63684.9|63674.9|63693.5|63680.8|63671.9|63661.9|683
1644303600000|2022-02-08 07:00:00|63685.4|63675.4|63674.5|63664.5|63688.3|63678.3|63674.3|63664.3|605
1644303900000|2022-02-08 07:05:00|63674.6|63664.6|63680.7|63670.7|63680.7|63670.7|63672.1|63662.1|417
1644304200000|2022-02-08 07:10:00|63680.9|63670.9|63704.9|63684.9|63712.8|63695.2|63672.4|63660.6|642
1644304500000|2022-02-08 07:15:00|63704.7|63684.7|63710.6|63700.6|63727.9|63713.3|63698.4|63683.9|815
1644304800000|2022-02-08 07:20:00|63710.7|63700.7|63730.2|63720.2|63736.2|63721.3|63707|63692|670
1644305100000|2022-02-08 07:25:00|63730.1|63720.1|63747.5|63737.5|63755.2|63740.3|63724.2|63711.2|669
1644305400000|2022-02-08 07:30:00|63747.1|63737.1|63745|63735|63765.1|63755.1|63743.6|63729.6|871
1644305700000|2022-02-08 07:35:00|63744.9|63734.9|63740.7|63730.7|63753.9|63740.5|63739.7|63728.5|740
1644306000000|2022-02-08 07:40:00|63740.8|63730.8|63744.6|63724.6|63751|63737|63734.5|63720.7|719
1644306300000|2022-02-08 07:45:00|63744.3|63724.3|63745.9|63735.9|63748.1|63736.3|63735.8|63722.3|617
1644306600000|2022-02-08 07:50:00|63745.8|63735.8|63754.1|63744.1|63755.6|63744.1|63739|63726.7|546
1644306900000|2022-02-08 07:55:00|63755.4|63745.4|63758|63748|63770.3|63758.2|63749.5|63739.5|770
1644307200000|2022-02-08 08:00:00|63758.2|63748.2|63741.2|63731.2|63759.7|63748.9|63735.7|63725.7|742
1644307500000|2022-02-08 08:05:00|63740.9|63730.9|63745.4|63735.4|63758.5|63745.4|63740.9|63728.5|601
1644307800000|2022-02-08 08:10:00|63745.3|63735.3|63752.2|63742.2|63754.3|63744.3|63740.5|63730.5|540
1644308100000|2022-02-08 08:15:00|63752.1|63742.1|63758|63748|63764.9|63754.9|63741.6|63728.7|654
1644308400000|2022-02-08 08:20:00|63757.9|63747.9|63739.8|63729.8|63762.8|63747.9|63739.5|63727|677
1644308700000|2022-02-08 08:25:00|63739.9|63729.9|63751.8|63741.8|63757.4|63742.5|63737.8|63724.7|665
1644309000000|2022-02-08 08:30:00|63751.7|63741.7|63742|63732|63760.4|63745.2|63739.7|63725.4|564
1644309300000|2022-02-08 08:35:00|63742.1|63732.1|63748.8|63738.8|63757|63744.4|63740.3|63729.2|515
1644309600000|2022-02-08 08:40:00|63748.9|63738.9|63738.6|63728.6|63748.9|63738.9|63737.1|63727.1|491
1644309900000|2022-02-08 08:45:00|63738.5|63728.5|63720.1|63710.1|63743.4|63729|63720.1|63709.6|508
1644310200000|2022-02-08 08:50:00|63720.2|63710.2|63727.3|63717.3|63735.5|63718.1|63709.3|63698.9|585
1644310500000|2022-02-08 08:55:00|63727.4|63717.4|63733|63723|63739.1|63725.3|63723.1|63708.4|544
1644310800000|2022-02-08 09:00:00|63733.2|63723.2|63732.6|63722.6|63734.3|63723.6|63724.8|63711.8|524
1644311100000|2022-02-08 09:05:00|63732.7|63722.7|63736.4|63726.4|63739.2|63729.2|63726.7|63716.7|509
1644311400000|2022-02-08 09:10:00|63736.5|63726.5|63738.2|63728.2|63750.6|63736.7|63734.5|63721|591
1644311700000|2022-02-08 09:15:00|63738.5|63728.5|63739.6|63729.6|63751|63735.7|63734|63720.7|597
1644312000000|2022-02-08 09:20:00|63740|63730|63733.6|63723.6|63744.2|63730.5|63730.9|63716.9|495
1644312300000|2022-02-08 09:25:00|63733.7|63723.7|63733|63723|63739.9|63727.3|63730.2|63719.6|448
1644312600000|2022-02-08 09:30:00|63732.9|63722.9|63738.4|63728.4|63743.1|63728.6|63731.7|63719.9|426
1644312900000|2022-02-08 09:35:00|63738.3|63728.3|63740.1|63730.1|63748.6|63734.7|63738.1|63725.9|447
1644313200000|2022-02-08 09:40:00|63740.4|63730.4|63732.3|63722.3|63742.6|63732.1|63730.8|63716.7|508
1644313500000|2022-02-08 09:45:00|63731.9|63721.9|63724.4|63714.4|63732.2|63722.2|63718.2|63708.2|586
1644313800000|2022-02-08 09:50:00|63724.2|63714.2|63706.9|63696.9|63725.7|63715.7|63697.7|63683.2|726
1644314100000|2022-02-08 09:55:00|63706.8|63696.8|63711.9|63701.9|63718.8|63705|63706.6|63696.2|421
1644314400000|2022-02-08 10:00:00|63712|63702|63728.1|63718.1|63734.2|63719.2|63711.9|63699.8|398
1644314700000|2022-02-08 10:05:00|63728|63718|63721.7|63711.7|63732.8|63718.3|63718|63705|312
1644315000000|2022-02-08 10:10:00|63722.1|63712.1|63725.9|63715.9|63732.1|63716.6|63719.7|63705.3|410
1644315300000|2022-02-08 10:15:00|63726|63716|63725.8|63715.8|63739.4|63724.6|63723.8|63710.1|486
1644315600000|2022-02-08 10:20:00|63725.7|63715.7|63729.9|63719.9|63735.4|63722.9|63722.3|63707.7|549
1644315900000|2022-02-08 10:25:00|63730|63720|63711.9|63691.9|63730.6|63720.6|63706.4|63691.4|679
1644316200000|2022-02-08 10:30:00|63712.1|63692.1|63713.7|63703.7|63726.6|63711.9|63705.3|63692|559
1644316500000|2022-02-08 10:35:00|63713.9|63703.9|63715.5|63705.5|63721.3|63707.8|63712.3|63700.2|456
1644316800000|2022-02-08 10:40:00|63715.7|63705.7|63697.3|63687.3|63722.4|63707.6|63697.3|63687.3|424
1644317100000|2022-02-08 10:45:00|63697.2|63687.2|63698.2|63688.2|63706.4|63690.9|63694.6|63681.2|415
1644317400000|2022-02-08 10:50:00|63698.1|63688.1|63714.9|63694.9|63715.3|63700.1|63698|63683|403
1644317700000|2022-02-08 10:55:00|63715|63695|63706.7|63696.7|63715|63699.9|63705.1|63690.1|595
1644318000000|2022-02-08 11:00:00|63706.3|63696.3|63714.1|63704.1|63721.1|63706.5|63700.3|63686.9|532
1644318300000|2022-02-08 11:05:00|63714|63704|63711.2|63701.2|63714.3|63704.3|63700.1|63685.1|499
1644318600000|2022-02-08 11:10:00|63711|63701|63732.3|63712.3|63734.7|63719.4|63708.9|63694|575
1644318900000|2022-02-08 11:15:00|63732.2|63712.2|63730.9|63720.9|63738.9|63723.7|63726|63712.1|396
1644319200000|2022-02-08 11:20:00|63731.2|63721.2|63730.6|63720.6|63735.4|63723.5|63728.3|63713.7|391
1644319500000|2022-02-08 11:25:00|63730.5|63720.5|63738.6|63718.6|63738.8|63723.7|63726.8|63713.2|505
1644319800000|2022-02-08 11:30:00|63738.5|63718.5|63733.9|63723.9|63739.7|63724.5|63730.4|63716.2|407
1644320100000|2022-02-08 11:35:00|63734|63724|63737.7|63727.7|63749.4|63734|63732.9|63718.5|457
1644320400000|2022-02-08 11:40:00|63737.6|63727.6|63732.9|63722.9|63744.6|63730.2|63731.8|63717.6|400
1644320700000|2022-02-08 11:45:00|63732.8|63722.8|63735|63725|63742.3|63729.3|63732.8|63719.1|456
1644321000000|2022-02-08 11:50:00|63734.5|63724.5|63736|63726|63739.8|63726.3|63730.9|63718.9|405
1644321300000|2022-02-08 11:55:00|63736.2|63726.2|63735.3|63725.3|63740.5|63726.2|63732.4|63719.6|472
1644321600000|2022-02-08 12:00:00|63735.5|63725.5|63744.5|63724.5|63744.8|63729.9|63731.5|63717.9|580
1644321900000|2022-02-08 12:05:00|63744.4|63724.4|63736.1|63726.1|63745|63729.4|63732.4|63721.1|444
1644322200000|2022-02-08 12:10:00|63736.2|63726.2|63730.9|63720.9|63744.4|63729.1|63726.9|63711.7|548
1644322500000|2022-02-08 12:15:00|63730.8|63720.8|63727.5|63717.5|63732.1|63722.1|63727|63717|424
1644322800000|2022-02-08 12:20:00|63727.7|63717.7|63738.5|63718.5|63739|63725.6|63727.4|63713.7|528
1644323100000|2022-02-08 12:25:00|63733.6|63723.6|63738.3|63728.3|63744.4|63730.4|63733.2|63718.2|481
1644323400000|2022-02-08 12:30:00|63738.4|63728.4|63735.2|63725.2|63743.3|63728.6|63732.7|63717.6|506
1644323700000|2022-02-08 12:35:00|63735.1|63725.1|63739.6|63729.6|63742.5|63730.2|63733.1|63718.1|539
1644324000000|2022-02-08 12:40:00|63739.7|63729.7|63741.4|63731.4|63741.5|63731.5|63739.1|63729.1|303
1644324300000|2022-02-08 12:45:00|63741.2|63731.2|63742.7|63732.7|63747.5|63734.3|63741.1|63727.5|320
1644324600000|2022-02-08 12:50:00|63742.8|63732.8|63744.1|63734.1|63747.5|63734.6|63741.8|63727.5|359
1644324900000|2022-02-08 12:55:00|63744.2|63734.2|63744.2|63734.2|63752.5|63739.1|63741.6|63726|575
1644325200000|2022-02-08 13:00:00|63744.7|63734.7|63730.2|63720.2|63751.4|63737.7|63727.9|63717.9|776
1644325500000|2022-02-08 13:05:00|63730.9|63720.9|63733.1|63723.1|63739.8|63726.3|63729.5|63718.2|700
1644325800000|2022-02-08 13:10:00|63733|63723|63738.3|63728.3|63743.7|63729.1|63731.1|63720.3|497
1644326100000|2022-02-08 13:15:00|63738.5|63728.5|63741.7|63721.7|63742.7|63732.7|63733.7|63719.2|511
1644326400000|2022-02-08 13:20:00|63741.6|63721.6|63736.9|63726.9|63749.3|63734.1|63734.4|63719.7|559
1644326700000|2022-02-08 13:25:00|63736.6|63726.6|63739.6|63719.6|63741.2|63728.1|63733.3|63719.3|631
1644327000000|2022-02-08 13:30:00|63739.8|63719.8|63731.6|63721.6|63739.8|63726.2|63729.8|63718.4|652
1644327300000|2022-02-08 13:35:00|63731.9|63721.9|63732.7|63722.7|63735.5|63725.5|63729.9|63719.9|584
1644327600000|2022-02-08 13:40:00|63732.6|63722.6|63731.6|63721.6|63735.8|63725.8|63725.3|63715.3|558
1644327900000|2022-02-08 13:45:00|63731.9|63721.9|63721.7|63711.7|63731.9|63721.9|63720.7|63706.5|487
1644328200000|2022-02-08 13:50:00|63721.8|63711.8|63717.8|63707.8|63733.3|63718.1|63716.9|63706.9|536
1644328500000|2022-02-08 13:55:00|63717.2|63707.2|63711.3|63701.3|63720.4|63710.4|63710.9|63700.9|599
1644328800000|2022-02-08 14:00:00|63711.6|63701.6|63720.5|63710.5|63725.6|63711|63711.5|63700.1|521
1644329100000|2022-02-08 14:05:00|63720.4|63710.4|63717.2|63707.2|63720.6|63710.6|63713.8|63699.2|470
1644329400000|2022-02-08 14:10:00|63717.1|63707.1|63724.7|63714.7|63724.8|63714.8|63714.8|63704.8|484
1644329700000|2022-02-08 14:15:00|63724.3|63714.3|63718.7|63708.7|63728.9|63718.9|63715.9|63701.6|708
1644330000000|2022-02-08 14:20:00|63718.6|63708.6|63718.6|63708.6|63723.9|63710|63714.2|63700.8|567
1644330300000|2022-02-08 14:25:00|63718.8|63708.8|63716.5|63706.5|63724.7|63710.6|63713.8|63700.3|496
1644330600000|2022-02-08 14:30:00|63716.8|63706.8|63730|63720|63735|63721.6|63715.9|63704|622
1644330900000|2022-02-08 14:35:00|63729.8|63719.8|63722.6|63712.6|63737.9|63724.4|63719.5|63709.5|705
1644331200000|2022-02-08 14:40:00|63722.7|63712.7|63718.7|63708.7|63725.2|63714|63717.9|63703.7|572
1644331500000|2022-02-08 14:45:00|63718.8|63708.8|63736.6|63726.6|63745|63729.5|63717.6|63703.5|655
1644331800000|2022-02-08 14:50:00|63736.8|63726.8|63733.1|63723.1|63743|63731|63732.3|63720.4|587
1644332100000|2022-02-08 14:55:00|63732.9|63722.9|63735.8|63725.8|63739.1|63726.3|63732.7|63718.7|560
1644332400000|2022-02-08 15:00:00|63735.9|63725.9|63735|63725|63745.4|63731.4|63733|63723|632
1644332700000|2022-02-08 15:05:00|63735.3|63725.3|63734.6|63724.6|63736.7|63726|63726.7|63714.2|596
1644333000000|2022-02-08 15:10:00|63734.9|63724.9|63731.3|63721.3|63740.8|63726|63726.2|63716.2|678
1644333300000|2022-02-08 15:15:00|63731.2|63721.2|63737.1|63727.1|63739.2|63728.3|63729.4|63714.7|579
1644333600000|2022-02-08 15:20:00|63737|63727|63741.3|63731.3|63743.6|63733.6|63736.2|63726.2|537
1644333900000|2022-02-08 15:25:00|63741.2|63731.2|63737|63727|63742.6|63732.6|63734.1|63724.1|602
1644334200000|2022-02-08 15:30:00|63736.7|63726.7|63725.9|63715.9|63738.2|63728.2|63723.9|63713.9|598
1644334500000|2022-02-08 15:35:00|63725.6|63715.6|63725.7|63715.7|63730.3|63720.3|63721.5|63711.5|582
1644334800000|2022-02-08 15:40:00|63725.4|63715.4|63723.9|63713.9|63725.4|63715.4|63719.5|63709.5|575
1644335100000|2022-02-08 15:45:00|63724.2|63714.2|63722.4|63712.4|63724.2|63714.2|63714.4|63704.4|682
1644335400000|2022-02-08 15:50:00|63722.3|63712.3|63730.2|63720.2|63730.2|63720.2|63721.9|63711.9|598
1644335700000|2022-02-08 15:55:00|63730.1|63720.1|63723|63713|63730.4|63720.4|63719.9|63709.9|679
1644336000000|2022-02-08 16:00:00|63722.6|63712.6|63716.9|63706.9|63722.9|63712.9|63714|63704|616
1644336300000|2022-02-08 16:05:00|63717|63707|63726.4|63716.4|63731.2|63718.6|63716.2|63706.2|523
1644336600000|2022-02-08 16:10:00|63726.3|63716.3|63724.5|63714.5|63733.9|63722|63723|63708|464
1644336900000|2022-02-08 16:15:00|63724.2|63714.2|63724|63714|63732.6|63718.9|63722.7|63707.9|529
1644337200000|2022-02-08 16:20:00|63723.6|63713.6|63724|63714|63732.3|63718.7|63721.7|63707.3|353
1644337500000|2022-02-08 16:25:00|63724.1|63714.1|63719.6|63709.6|63728.3|63714.4|63718.4|63703.8|463
1644337800000|2022-02-08 16:30:00|63719.7|63709.7|63714.8|63704.8|63722.9|63709.7|63710.7|63700.7|397
1644338100000|2022-02-08 16:35:00|63714.9|63704.9|63702.6|63692.6|63715.1|63705.1|63701.8|63691.8|556
1644338400000|2022-02-08 16:40:00|63702.7|63692.7|63703.5|63693.5|63704.3|63694.3|63702|63692|379
1644338700000|2022-02-08 16:45:00|63703.6|63693.6|63696.7|63686.7|63703.7|63693.7|63695.3|63685.3|446
1644339000000|2022-02-08 16:50:00|63696.5|63686.5|63691.8|63681.8|63701.3|63691.3|63690.2|63676.4|442
1644339300000|2022-02-08 16:55:00|63691.9|63681.9|63685.9|63675.9|63697.3|63687.3|63681.1|63666.2|590
1644339600000|2022-02-08 17:00:00|63685.7|63675.7|63697.3|63687.3|63702|63689|63685.4|63671.2|373
1644339900000|2022-02-08 17:05:00|63697.5|63687.5|63697.5|63687.5|63698.2|63688.2|63697|63687|199
1644340200000|2022-02-08 17:10:00|63697.4|63687.4|63696.4|63686.4|63698.8|63688.8|63696.2|63686.2|251
1644340500000|2022-02-08 17:15:00|63696.3|63686.3|63696|63686|63698.5|63688.5|63695.7|63685.7|353
1644340800000|2022-02-08 17:20:00|63696.1|63686.1|63694.8|63684.8|63696.6|63686.6|63694.5|63684.5|208
1644341100000|2022-02-08 17:25:00|63694.9|63684.9|63690.2|63680.2|63696|63686|63689.9|63679.9|222
1644341400000|2022-02-08 17:30:00|63690.1|63680.1|63686.2|63676.2|63690.2|63680.2|63685.6|63675.6|216
1644341700000|2022-02-08 17:35:00|63686.3|63676.3|63687.5|63677.5|63688|63678|63685.6|63675.6|186
1644342000000|2022-02-08 17:40:00|63687.6|63677.6|63678.9|63668.9|63688|63678|63676|63660.9|325
1644342300000|2022-02-08 17:45:00|63678.8|63668.8|63675.8|63665.8|63678.8|63668.8|63674.7|63664.7|287
1644342600000|2022-02-08 17:50:00|63675.7|63665.7|63680.6|63660.6|63681.5|63667.8|63674.7|63659.3|254
1644342900000|2022-02-08 17:55:00|63680.7|63660.7|63680.1|63670.1|63682.7|63670.6|63675.2|63660.5|322
1644343200000|2022-02-08 18:00:00|63680.3|63670.3|63684.9|63674.9|63691.9|63677.2|63680.2|63669.4|300
1644343500000|2022-02-08 18:05:00|63684.8|63674.8|63683.7|63663.7|63685.9|63674.8|63677.8|63661.8|355
1644343800000|2022-02-08 18:10:00|63683.6|63663.6|63683.4|63663.4|63683.9|63668.7|63677.2|63662.1|200
1644344100000|2022-02-08 18:15:00|63683.3|63663.3|63696.9|63676.9|63697.2|63682.8|63677.7|63662.6|489
1644344400000|2022-02-08 18:20:00|63696.7|63676.7|63696.9|63686.9|63701.9|63687.6|63692.1|63676.1|339
1644344700000|2022-02-08 18:25:00|63697|63687|63693.6|63683.6|63702.7|63687.9|63693.1|63681.2|343
1644345000000|2022-02-08 18:30:00|63692.9|63682.9|63686.8|63676.8|63697.7|63682.9|63686.5|63674.7|303
1644345300000|2022-02-08 18:35:00|63686.7|63676.7|63689.5|63679.5|63690.6|63680.6|63685.8|63675.8|283
1644345600000|2022-02-08 18:40:00|63689.4|63679.4|63684.4|63674.4|63690.5|63680.5|63684.2|63674.2|357
1644345900000|2022-02-08 18:45:00|63684.3|63674.3|63683|63673|63688.5|63675.4|63681.9|63667.7|334
1644346200000|2022-02-08 18:50:00|63682.9|63672.9|63682.3|63672.3|63688.7|63673.5|63681.9|63667.9|310
1644346500000|2022-02-08 18:55:00|63682.5|63672.5|63678|63668|63685.5|63673|63675.4|63662.5|292
1644346800000|2022-02-08 19:00:00|63677.9|63667.9|63690.1|63670.1|63691.1|63676.1|63677.9|63663.7|265
1644347100000|2022-02-08 19:05:00|63689.8|63669.8|63683.9|63663.9|63690.3|63675|63673.9|63658.5|339
1644347400000|2022-02-08 19:10:00|63683.7|63663.7|63680.4|63670.4|63686|63671.1|63678.1|63663.1|260
1644347700000|2022-02-08 19:15:00|63680|63670|63683.3|63663.3|63683.8|63671.4|63678.1|63663.2|257
1644348000000|2022-02-08 19:20:00|63683.4|63663.4|63682.7|63672.7|63687.8|63672.8|63676.8|63661.8|335
1644348300000|2022-02-08 19:25:00|63687.8|63667.8|63676.1|63666.1|63689.1|63674.2|63674.6|63661.7|404
1644348600000|2022-02-08 19:30:00|63676.2|63666.2|63686.9|63676.9|63691.6|63677.1|63676|63666|240
1644348900000|2022-02-08 19:35:00|63686.8|63676.8|63690.1|63670.1|63691.9|63677|63679.9|63665.1|230
1644349200000|2022-02-08 19:40:00|63690|63670|63686.7|63676.7|63691.7|63677.2|63684.4|63669.6|203
1644349500000|2022-02-08 19:45:00|63686.8|63676.8|63691|63671|63691.9|63677.1|63685.2|63670.1|193
1644349800000|2022-02-08 19:50:00|63690.9|63670.9|63687.6|63677.6|63692.9|63677.9|63685.1|63670|216
1644350100000|2022-02-08 19:55:00|63687.5|63677.5|63688.6|63678.6|63694.3|63679.2|63687.2|63672.1|181
1644350400000|2022-02-08 20:00:00|63688.7|63678.7|63693.7|63673.7|63695.1|63680|63688.6|63672.3|200
1644350700000|2022-02-08 20:05:00|63693.8|63673.8|63693.5|63673.5|63694|63678.6|63688.4|63672.1|216
1644351000000|2022-02-08 20:10:00|63693.2|63673.2|63693.1|63673.1|63693.5|63678.3|63687.5|63672.8|157
1644351300000|2022-02-08 20:15:00|63693|63673|63694.7|63674.7|63695.2|63679.8|63688.7|63673|236
1644351600000|2022-02-08 20:20:00|63694.6|63674.6|63689.4|63679.4|63695|63679.5|63689.3|63673.6|241
1644351900000|2022-02-08 20:25:00|63689.3|63679.3|63693|63673|63695.2|63679.9|63689.3|63671.3|229
1644352200000|2022-02-08 20:30:00|63693.3|63673.3|63692.2|63672.2|63693.3|63678|63686.2|63671.2|249
1644352500000|2022-02-08 20:35:00|63692.6|63672.6|63687.1|63677.1|63693.3|63677.8|63686.1|63671.3|189
1644352800000|2022-02-08 20:40:00|63687.2|63677.2|63692.8|63672.8|63693.4|63678|63685.7|63671.8|218
1644353100000|2022-02-08 20:45:00|63692.2|63672.2|63688.1|63668.1|63692.8|63677.8|63683.1|63666.6|297
1644353400000|2022-02-08 20:50:00|63688.8|63668.8|63686.3|63666.3|63689.2|63669.2|63686.1|63666.1|317
1644353700000|2022-02-08 20:55:00|63686.4|63666.4|63682.3|63662.3|63689.8|63672.1|63676.8|63661.6|309
1644354000000|2022-02-08 21:00:00|63682.4|63662.4|63680.1|63660.1|63682.8|63662.8|63679.4|63659.4|199
1644354300000|2022-02-08 21:05:00|63680.2|63660.2|63679|63659|63680.4|63660.4|63678.4|63658.4|205
1644354600000|2022-02-08 21:10:00|63679.2|63659.2|63674.1|63654.1|63679.5|63664.3|63668.1|63648.1|353
1644354900000|2022-02-08 21:15:00|63674|63654|63668.5|63648.5|63674.5|63655.4|63664.7|63648.5|210
1644355200000|2022-02-08 21:20:00|63668.8|63648.8|63667.4|63647.4|63670.6|63652.9|63662.7|63646.8|151
1644355500000|2022-02-08 21:25:00|63666.6|63646.6|63663.8|63643.8|63669.6|63653.3|63662.5|63643.6|141
1644355800000|2022-02-08 21:30:00|63663.6|63643.6|63669.9|63649.9|63670.3|63650.3|63662.6|63642.6|235
1644356100000|2022-02-08 21:35:00|63670.3|63650.3|63670.2|63650.2|63671|63651|63669.7|63649.7|139
1644356400000|2022-02-08 21:40:00|63670.1|63650.1|63670.5|63650.5|63671.1|63651.1|63669.4|63649.4|159
1644356700000|2022-02-08 21:45:00|63670.4|63650.4|63671.1|63651.1|63671.6|63651.6|63669.8|63649.8|148
1644357000000|2022-02-08 21:50:00|63670.8|63650.8|63671.3|63651.3|63672.4|63652.4|63669.9|63649.9|125
1644357300000|2022-02-08 21:55:00|63672.9|63652.9|63672.5|63652.5|63677.8|63657.8|63670.8|63650.8|221
1644357600000|2022-02-08 22:00:00|63674.1|63654.1|63683.6|63653.3|63691.8|63658.8|63672.2|63648.2|51
1644357900000|2022-02-08 22:05:00|63674.5|63654.5|63715.7|63660.3|63716.3|63664.3|63673.1|63653.1|160
1644358200000|2022-02-08 22:10:00|63716.1|63664.5|63680.9|63660.9|63721.5|63664.5|63678.4|63643.1|347
1644358500000|2022-02-08 22:15:00|63681.4|63661.4|63680.5|63660.5|63686.9|63664.1|63678.2|63652.6|240
1644358800000|2022-02-08 22:20:00|63680|63660|63681|63661|63686.6|63662.8|63677.9|63652.6|183
1644359100000|2022-02-08 22:25:00|63680.9|63660.9|63679.5|63659.5|63685.6|63662.8|63677.6|63652.8|222
1644359400000|2022-02-08 22:30:00|63679.8|63659.8|63678.5|63658.5|63687.9|63661.9|63676.4|63652.6|197
1644359700000|2022-02-08 22:35:00|63678.4|63658.4|63679.1|63659.1|63686.6|63660.1|63677.4|63652.9|178
1644360000000|2022-02-08 22:40:00|63678.9|63658.9|63679.2|63659.2|63686.3|63660.8|63676.9|63653.3|177
1644360300000|2022-02-08 22:45:00|63679.4|63659.4|63677.7|63657.7|63682.2|63662.2|63676.9|63656.9|185
1644360600000|2022-02-08 22:50:00|63677.6|63657.6|63679.6|63659.6|63684.4|63662|63677.2|63652.9|199
1644360900000|2022-02-08 22:55:00|63679.4|63659.4|63679.5|63659.5|63684.3|63661.8|63676.9|63653.9|219
1644361200000|2022-02-08 23:00:00|63680.5|63660.5|63679.4|63659.4|63681.1|63661.1|63675.5|63655.5|310
1644361500000|2022-02-08 23:05:00|63679.3|63659.3|63679|63659|63681.4|63661.4|63676.6|63656.6|212
1644361800000|2022-02-08 23:10:00|63680.1|63660.1|63683.9|63663.9|63684.9|63664.9|63679.5|63659.5|273
1644362100000|2022-02-08 23:15:00|63684.1|63664.1|63685|63665|63686.7|63666.7|63680.4|63660.4|202
1644362400000|2022-02-08 23:20:00|63685.1|63665.1|63683.6|63663.6|63687.1|63667.1|63683.5|63663.5|168
1644362700000|2022-02-08 23:25:00|63683.5|63663.5|63683.5|63663.5|63685.4|63665.4|63682.7|63662.7|113
1644363000000|2022-02-08 23:30:00|63683.8|63663.8|63684.1|63664.1|63684.9|63664.9|63682.9|63662.9|125
1644363300000|2022-02-08 23:35:00|63683.9|63663.9|63685.4|63665.4|63687.8|63667.8|63683.4|63663.4|154
1644363600000|2022-02-08 23:40:00|63685.3|63665.3|63681.1|63661.1|63685.5|63669.6|63679.6|63660.3|234
1644363900000|2022-02-08 23:45:00|63680.8|63660.8|63684.1|63664.1|63686.6|63666.6|63678.4|63658.4|320
1644364200000|2022-02-08 23:50:00|63684.2|63664.2|63682.7|63662.7|63687.8|63667.8|63681.4|63661.4|238
1644364500000|2022-02-08 23:55:00|63682.6|63662.6|63683.9|63663.9|63685|63665|63682.6|63662.6|92
1644364800000|2022-02-09 00:00:00|63683.7|63663.7|63686.5|63666.5|63688.4|63672.6|63682.3|63663.5|171
1644365100000|2022-02-09 00:05:00|63681.1|63671.1|63685.9|63665.9|63685.9|63671.1|63679.7|63662.4|187
1644365400000|2022-02-09 00:10:00|63686|63666|63691.1|63671.1|63692.6|63672.6|63679.1|63663.7|287
1644365700000|2022-02-09 00:15:00|63690.9|63670.9|63693|63673|63695.2|63675.2|63690.9|63670.9|176
1644366000000|2022-02-09 00:20:00|63692.9|63672.9|63694.1|63674.1|63695.5|63675.5|63692.5|63672.5|196
1644366300000|2022-02-09 00:25:00|63694.3|63674.3|63703.1|63683.1|63705.4|63685.4|63692.1|63673.4|325
1644366600000|2022-02-09 00:30:00|63703|63683|63703.3|63683.3|63704.9|63689.7|63699.1|63682.4|210
1644366900000|2022-02-09 00:35:00|63703.4|63683.4|63710|63690|63716.8|63698|63698.4|63682.8|378
1644367200000|2022-02-09 00:40:00|63710.5|63690.5|63716|63696|63718.5|63701.1|63708.7|63690.5|295
1644367500000|2022-02-09 00:45:00|63716.1|63696.1|63712.3|63692.3|63716.1|63698.1|63708.1|63691.5|316
1644367800000|2022-02-09 00:50:00|63712.4|63692.4|63690.1|63670.1|63712.9|63692.9|63688.9|63668.9|479
1644368100000|2022-02-09 00:55:00|63688.7|63668.7|63697.5|63677.5|63704|63689.7|63688.3|63668.3|421
1644368400000|2022-02-09 01:00:00|63697.6|63677.6|63692.9|63672.9|63707.6|63688.3|63686.9|63672.1|652
1644368700000|2022-02-09 01:05:00|63692.7|63672.7|63688.8|63678.8|63696.5|63679.7|63686.5|63670.9|512
1644369000000|2022-02-09 01:10:00|63688.7|63678.7|63689.5|63669.5|63695.5|63679.1|63685.8|63667|619
1644369300000|2022-02-09 01:15:00|63691.2|63671.2|63686.1|63666.1|63691.2|63671.2|63681|63665.4|472
1644369600000|2022-02-09 01:20:00|63686.4|63666.4|63681.4|63671.4|63688.1|63673.2|63677.5|63662.2|463
1644369900000|2022-02-09 01:25:00|63681.3|63671.3|63686.4|63676.4|63692.1|63676.4|63679.7|63664.5|481
1644370200000|2022-02-09 01:30:00|63686.5|63676.5|63700.1|63680.1|63707.9|63690.4|63674.5|63659.3|704
1644370500000|2022-02-09 01:35:00|63700.5|63680.5|63692.3|63682.3|63708.8|63693.6|63692|63678|729
1644370800000|2022-02-09 01:40:00|63693|63683|63696.6|63676.6|63697.6|63684.7|63682.4|63667.4|592
1644371100000|2022-02-09 01:45:00|63691.6|63681.6|63689.9|63669.9|63696.8|63681.6|63684.4|63669.4|456
1644371400000|2022-02-09 01:50:00|63689.8|63669.8|63690.1|63680.1|63699.2|63684.8|63682.2|63669.5|567
1644371700000|2022-02-09 01:55:00|63689.6|63679.6|63689|63679|63699|63689|63686.8|63672.9|623
1644372000000|2022-02-09 02:00:00|63689.1|63679.1|63667.4|63657.4|63689.3|63679.3|63664.4|63652.2|714
1644372300000|2022-02-09 02:05:00|63667.3|63657.3|63676.7|63666.7|63681.3|63667.5|63666.6|63651.4|664
1644372600000|2022-02-09 02:10:00|63676.9|63666.9|63677|63667|63684.8|63674.8|63676.2|63666.2|543
1644372900000|2022-02-09 02:15:00|63676.9|63666.9|63668.2|63658.2|63681.1|63667.4|63664.5|63653.9|543
1644373200000|2022-02-09 02:20:00|63668.1|63658.1|63662.5|63652.5|63674|63664|63660.5|63650.5|490
1644373500000|2022-02-09 02:25:00|63662.3|63652.3|63662.8|63652.8|63668.8|63657.8|63661|63646.5|571
1644373800000|2022-02-09 02:30:00|63663.1|63653.1|63659.8|63649.8|63668.2|63655.8|63659.3|63647.4|533
1644374100000|2022-02-09 02:35:00|63659.7|63649.7|63644.9|63634.9|63666.9|63650.9|63644.5|63632.9|545
1644374400000|2022-02-09 02:40:00|63644.8|63634.8|63642|63632|63649.8|63637.9|63640.6|63625.9|512
1644374700000|2022-02-09 02:45:00|63646.8|63626.8|63649|63629|63650.1|63634.1|63630.8|63616|647
1644375000000|2022-02-09 02:50:00|63649.1|63629.1|63647.6|63637.6|63649.3|63638.3|63638.7|63626|502
1644375300000|2022-02-09 02:55:00|63647.2|63637.2|63646.8|63636.8|63658.3|63643.5|63639|63629|584
1644375600000|2022-02-09 03:00:00|63646.7|63636.7|63648.3|63638.3|63653.2|63640|63644.5|63632.7|497
1644375900000|2022-02-09 03:05:00|63648.4|63638.4|63641.1|63631.1|63651.2|63641.2|63636.5|63626.5|522
1644376200000|2022-02-09 03:10:00|63641.3|63631.3|63653.2|63643.2|63654.4|63644.4|63640.7|63630.7|477
1644376500000|2022-02-09 03:15:00|63655.6|63645.6|63657.4|63647.4|63662|63649.2|63650.2|63638.3|467
1644376800000|2022-02-09 03:20:00|63657.3|63647.3|63650.9|63640.9|63661.9|63647.3|63649.7|63635.8|470
1644377100000|2022-02-09 03:25:00|63650.8|63640.8|63646.1|63636.1|63655.3|63641.4|63644.5|63631.2|482
1644377400000|2022-02-09 03:30:00|63645.9|63635.9|63647.2|63637.2|63651.4|63639.1|63642.1|63630.4|406
1644377700000|2022-02-09 03:35:00|63646.9|63636.9|63653.7|63643.7|63659.2|63645.4|63645.9|63635.9|363
1644378000000|2022-02-09 03:40:00|63653.8|63643.8|63657.9|63647.9|63661|63648|63653.3|63640.9|222
1644378300000|2022-02-09 03:45:00|63658|63648|63650.5|63640.5|63658.3|63648.3|63650|63640|311
1644378600000|2022-02-09 03:50:00|63650.2|63640.2|63651.2|63631.2|63657.8|63643.8|63649|63630.2|317
1644378900000|2022-02-09 03:55:00|63646.5|63636.5|63652.5|63632.5|63657.9|63643.2|63646|63631.1|350
1644379200000|2022-02-09 04:00:00|63652.6|63632.6|63653.6|63643.6|63660.8|63645.3|63642.7|63632.1|384
1644379500000|2022-02-09 04:05:00|63653.7|63643.7|63654|63634|63658.6|63643.8|63649.9|63634|401
1644379800000|2022-02-09 04:10:00|63654.1|63634.1|63655.8|63635.8|63656.4|63641.4|63649.4|63633.9|319
1644380100000|2022-02-09 04:15:00|63655.7|63635.7|63651.5|63641.5|63655.9|63641.9|63650.3|63635.5|248
1644380400000|2022-02-09 04:20:00|63651.4|63641.4|63649.9|63639.9|63655.9|63641.6|63649.4|63635.6|283
1644380700000|2022-02-09 04:25:00|63650|63640|63657.8|63647.8|63660.3|63647.9|63649.7|63639.4|315
1644381000000|2022-02-09 04:30:00|63657.7|63647.7|63654|63644|63660.5|63650.5|63653.9|63643.9|295
1644381300000|2022-02-09 04:35:00|63653.9|63643.9|63652.5|63642.5|63658.6|63644.4|63652.2|63638.2|279
1644381600000|2022-02-09 04:40:00|63652.8|63642.8|63648.8|63638.8|63656.6|63643|63648.5|63636.6|244
1644381900000|2022-02-09 04:45:00|63648.7|63638.7|63646.6|63636.6|63648.9|63638.9|63645.9|63635.9|254
1644382200000|2022-02-09 04:50:00|63646.7|63636.7|63650.1|63640.1|63650.7|63640.7|63646.7|63636.7|326
1644382500000|2022-02-09 04:55:00|63650.2|63640.2|63649.2|63639.2|63651.2|63641.2|63648.8|63638.8|260
1644382800000|2022-02-09 05:00:00|63648.8|63638.8|63645.9|63635.9|63648.9|63638.9|63645.2|63635.2|337
1644383100000|2022-02-09 05:05:00|63645.8|63635.8|63644.2|63634.2|63650.3|63635.8|63642.3|63629.8|355
1644383400000|2022-02-09 05:10:00|63644.3|63634.3|63646.2|63636.2|63646.4|63636.4|63642.6|63632.6|318
1644383700000|2022-02-09 05:15:00|63646|63636|63646.1|63636.1|63646.8|63636.8|63645|63635|262
1644384000000|2022-02-09 05:20:00|63646.2|63636.2|63646.6|63636.6|63649.1|63639.1|63645.9|63635.9|425
1644384300000|2022-02-09 05:25:00|63646.8|63636.8|63647.5|63637.5|63648.5|63638.5|63645.4|63635.4|410
1644384600000|2022-02-09 05:30:00|63647.4|63637.4|63650|63640|63657.6|63643.2|63647.4|63636.5|463
1644384900000|2022-02-09 05:35:00|63650.1|63640.1|63650.7|63630.7|63653.3|63640.1|63645.3|63630.1|335
1644385200000|2022-02-09 05:40:00|63650.8|63630.8|63649.7|63639.7|63655.9|63641.7|63645.1|63630.3|380
1644385500000|2022-02-09 05:45:00|63649.5|63639.5|63643|63633|63655.3|63640.2|63642.2|63632.1|442
1644385800000|2022-02-09 05:50:00|63642.9|63632.9|63661.2|63651.2|63666|63651.7|63642.2|63631.5|496
1644386100000|2022-02-09 05:55:00|63661.1|63651.1|63666.6|63656.6|63671.9|63657.8|63659.4|63644.7|475
1644386400000|2022-02-09 06:00:00|63666.3|63656.3|63676.1|63666.1|63676.7|63666.7|63664.2|63654.2|500
1644386700000|2022-02-09 06:05:00|63676.2|63666.2|63673|63663|63677.5|63667.5|63672.7|63662.7|419
1644387000000|2022-02-09 06:10:00|63672.7|63662.7|63674|63664|63680.5|63666.5|63672|63656.7|506
1644387300000|2022-02-09 06:15:00|63673.9|63663.9|63677.9|63667.9|63678.1|63668.1|63672.5|63662.5|359
1644387600000|2022-02-09 06:20:00|63677.8|63667.8|63676.4|63666.4|63690.3|63677.4|63673.6|63658.7|578
1644387900000|2022-02-09 06:25:00|63678.9|63658.9|63670.7|63660.7|63679.7|63664.9|63666.5|63651.8|515
1644388200000|2022-02-09 06:30:00|63670.8|63660.8|63671.9|63661.9|63673.2|63662|63665.8|63653|398
1644388500000|2022-02-09 06:35:00|63671.8|63661.8|63669.6|63659.6|63677.7|63665.7|63668.9|63657.6|409
1644388800000|2022-02-09 06:40:00|63669.5|63659.5|63667|63657|63670.6|63660.6|63662.5|63652.5|330
1644389100000|2022-02-09 06:45:00|63667.1|63657.1|63668.5|63658.5|63671.6|63661.6|63667|63657|358
1644389400000|2022-02-09 06:50:00|63668.7|63658.7|63688.4|63678.4|63689.7|63679.7|63668.6|63658.6|561
1644389700000|2022-02-09 06:55:00|63688.6|63678.6|63692.8|63682.8|63694|63684|63685.1|63675.1|611
1644390000000|2022-02-09 07:00:00|63692.9|63682.9|63673.6|63663.6|63693|63683|63672.7|63662.7|464
1644390300000|2022-02-09 07:05:00|63673.5|63663.5|63679.1|63669.1|63680.5|63670.5|63671|63661|371
1644390600000|2022-02-09 07:10:00|63679|63669|63678|63668|63681.9|63671.9|63677.2|63667.2|310
1644390900000|2022-02-09 07:15:00|63677.8|63667.8|63677.3|63667.3|63680.4|63670.4|63673.8|63663.8|340
1644391200000|2022-02-09 07:20:00|63677.4|63667.4|63684.9|63674.9|63689.2|63676.2|63677|63667|411
1644391500000|2022-02-09 07:25:00|63684.5|63674.5|63679.2|63669.2|63693.6|63679|63675.8|63665.8|508
1644391800000|2022-02-09 07:30:00|63679.3|63669.3|63672.3|63662.3|63681.2|63670.3|63671.8|63660|442
1644392100000|2022-02-09 07:35:00|63672.4|63662.4|63679.4|63669.4|63679.4|63669.4|63670.8|63660.8|417
1644392400000|2022-02-09 07:40:00|63679.3|63669.3|63684.6|63674.6|63687.2|63675.4|63676.9|63662|406
1644392700000|2022-02-09 07:45:00|63684.7|63674.7|63683.8|63673.8|63693.9|63683.9|63682|63668.8|456
1644393000000|2022-02-09 07:50:00|63683.9|63673.9|63676.9|63666.9|63687.5|63674|63675|63665|483
1644393300000|2022-02-09 07:55:00|63676.6|63666.6|63672.9|63662.9|63678.7|63668.7|63671.2|63661.2|430
1644393600000|2022-02-09 08:00:00|63673.2|63663.2|63677.9|63667.9|63678.6|63668.6|63662.6|63650.2|622
1644393900000|2022-02-09 08:05:00|63678.1|63668.1|63671.6|63661.6|63679.5|63669.5|63671.4|63661.4|434
1644394200000|2022-02-09 08:10:00|63671.5|63661.5|63682.2|63672.2|63688.9|63674.1|63671|63660.7|437
1644394500000|2022-02-09 08:15:00|63682.4|63672.4|63677|63667|63686.2|63676.2|63672.3|63657.7|442
1644394800000|2022-02-09 08:20:00|63677.1|63667.1|63675.5|63665.5|63677.2|63667.2|63670.6|63660.6|421
1644395100000|2022-02-09 08:25:00|63675.6|63665.6|63668.1|63658.1|63675.6|63665.6|63665.9|63655.9|413
1644395400000|2022-02-09 08:30:00|63668.3|63658.3|63660.3|63650.3|63669.5|63659.5|63656.5|63646.5|486
1644395700000|2022-02-09 08:35:00|63660.4|63650.4|63659.6|63649.6|63664.3|63650.6|63654.3|63641.5|406
1644396000000|2022-02-09 08:40:00|63659.5|63649.5|63655.2|63645.2|63659.5|63649.5|63654.4|63644.4|400
1644396300000|2022-02-09 08:45:00|63655.3|63645.3|63666|63646|63668.5|63655.9|63654.3|63644.3|475
1644396600000|2022-02-09 08:50:00|63660.8|63650.8|63666.2|63646.2|63666.5|63653.8|63659.2|63644.3|266
1644396900000|2022-02-09 08:55:00|63666.3|63646.3|63663.1|63653.1|63666.3|63653.9|63657.7|63643.4|325
1644397200000|2022-02-09 09:00:00|63663.2|63653.2|63675.5|63665.5|63680.3|63666.2|63659.1|63649.1|389
1644397500000|2022-02-09 09:05:00|63675.4|63665.4|63682.8|63662.8|63686.3|63676.3|63674.7|63662.5|410
1644397800000|2022-02-09 09:10:00|63682.6|63662.6|63681.8|63671.8|63684.2|63673.3|63674.4|63659.6|452
1644398100000|2022-02-09 09:15:00|63681.2|63671.2|63682.8|63672.8|63694.1|63679.5|63681.2|63667.2|560
1644398400000|2022-02-09 09:20:00|63682.7|63672.7|63686|63676|63692.1|63677.5|63682.6|63668.1|397
1644398700000|2022-02-09 09:25:00|63686.3|63676.3|63684.4|63664.4|63692.7|63677.5|63679|63663.3|311
1644399000000|2022-02-09 09:30:00|63684.2|63664.2|63678|63658|63684.4|63669.1|63672.7|63657.5|345
1644399300000|2022-02-09 09:35:00|63677.8|63657.8|63676.9|63666.9|63678.7|63668.7|63670.8|63657.4|393
1644399600000|2022-02-09 09:40:00|63677|63667|63679.7|63669.7|63683.8|63671.2|63677|63662.6|375
1644399900000|2022-02-09 09:45:00|63679.6|63669.6|63678.6|63668.6|63685.6|63670.6|63674.7|63661.4|484
1644400200000|2022-02-09 09:50:00|63678.7|63668.7|63680.7|63660.7|63682.5|63669.1|63672.4|63657.2|398
1644400500000|2022-02-09 09:55:00|63680.8|63660.8|63678.4|63668.4|63685.8|63670.7|63674.5|63659.3|449
1644400800000|2022-02-09 10:00:00|63678.6|63668.6|63674.9|63664.9|63682.2|63671|63674.6|63659.7|344
1644401100000|2022-02-09 10:05:00|63674.8|63664.8|63682.9|63662.9|63683.6|63669.5|63674.5|63659.5|287
1644401400000|2022-02-09 10:10:00|63683.3|63663.3|63678|63658|63683.6|63668.5|63671.1|63657.3|354
1644401700000|2022-02-09 10:15:00|63677.9|63657.9|63672.8|63652.8|63679.9|63663.6|63666.1|63651.9|303
1644402000000|2022-02-09 10:20:00|63672.3|63652.3|63676.5|63656.5|63678.6|63663.7|63671.4|63652.3|355
1644402300000|2022-02-09 10:25:00|63676.7|63656.7|63675.7|63655.7|63677.5|63662.4|63670.1|63654.5|378
1644402600000|2022-02-09 10:30:00|63676.1|63656.1|63672.1|63652.1|63676.9|63661.7|63664.9|63650.1|483
1644402900000|2022-02-09 10:35:00|63672|63652|63671.8|63651.8|63674.1|63659|63666.6|63651.5|380
1644403200000|2022-02-09 10:40:00|63671.7|63651.7|63672.3|63652.3|63672.7|63657.8|63665.2|63650.3|363
1644403500000|2022-02-09 10:45:00|63672.2|63652.2|63678.7|63658.7|63679.3|63663.6|63666.4|63651.6|469
1644403800000|2022-02-09 10:50:00|63673.8|63663.8|63675.4|63665.4|63685.3|63671|63673.3|63658.8|508
1644404100000|2022-02-09 10:55:00|63675.3|63665.3|63681.7|63671.7|63685.7|63672.3|63673.3|63658.2|460
1644404400000|2022-02-09 11:00:00|63681.6|63671.6|63691.3|63671.3|63693.1|63678.2|63681.6|63667.7|502
1644404700000|2022-02-09 11:05:00|63691.4|63671.4|63699.1|63679.1|63699.4|63679.4|63687.4|63671.1|314
1644405000000|2022-02-09 11:10:00|63699.2|63679.2|63694.6|63684.6|63705.5|63691.7|63692.9|63678.4|410
1644405300000|2022-02-09 11:15:00|63694.7|63684.7|63694.1|63684.1|63700.3|63685.5|63692.7|63680.3|323
1644405600000|2022-02-09 11:20:00|63694|63684|63695.7|63685.7|63702.5|63689|63692.2|63677.9|336
1644405900000|2022-02-09 11:25:00|63695.6|63685.6|63698.1|63678.1|63701.2|63688.5|63694.9|63677.8|314
1644406200000|2022-02-09 11:30:00|63698.2|63678.2|63695.1|63685.1|63700.1|63685.4|63692.1|63676.9|303
1644406500000|2022-02-09 11:35:00|63695.3|63685.3|63701|63681|63703.1|63688.6|63695.1|63680.1|227
1644406800000|2022-02-09 11:40:00|63701.1|63681.1|63696.9|63686.9|63702.4|63687.4|63696.2|63680.9|191
1644407100000|2022-02-09 11:45:00|63697|63687|63697.1|63687.1|63704|63689.9|63696.4|63681.8|307
1644407400000|2022-02-09 11:50:00|63697|63687|63698.3|63688.3|63704.6|63689.9|63696.4|63682.6|297
1644407700000|2022-02-09 11:55:00|63698.2|63688.2|63708.4|63688.4|63709|63693.9|63697.8|63684.5|361
1644408000000|2022-02-09 12:00:00|63708.5|63688.5|63708.6|63688.6|63709.5|63695.3|63701.9|63687.5|322
1644408300000|2022-02-09 12:05:00|63708.7|63688.7|63704.5|63694.5|63715.9|63701.2|63703.1|63688.3|427
1644408600000|2022-02-09 12:10:00|63704.4|63694.4|63703.3|63683.3|63708.1|63697.3|63697.7|63682.7|351
1644408900000|2022-02-09 12:15:00|63703.2|63683.2|63677.5|63667.5|63703.4|63687.2|63677.3|63661.8|474
1644409200000|2022-02-09 12:20:00|63677.6|63667.6|63689.3|63669.3|63691.8|63676.2|63672.9|63658|532
1644409500000|2022-02-09 12:25:00|63689.2|63669.2|63684.4|63664.4|63691.3|63675.1|63682|63664.1|471
1644409800000|2022-02-09 12:30:00|63684.2|63664.2|63685.7|63675.7|63690.5|63675.7|63683.1|63664.2|391
1644410100000|2022-02-09 12:35:00|63684.8|63674.8|63686.4|63676.4|63692.2|63677.4|63683.7|63669|330
1644410400000|2022-02-09 12:40:00|63686.3|63676.3|63689|63669|63693.1|63678.1|63683.4|63668.6|451
1644410700000|2022-02-09 12:45:00|63689.2|63669.2|63676.2|63666.2|63689.9|63672.6|63675.6|63659.1|385
1644411000000|2022-02-09 12:50:00|63676.1|63666.1|63669.9|63659.9|63679.8|63666.3|63668.1|63653.7|478
1644411300000|2022-02-09 12:55:00|63669.5|63659.5|63670.6|63660.6|63676.8|63662|63668.1|63652.6|461
1644411600000|2022-02-09 13:00:00|63670.5|63660.5|63659.8|63649.8|63671.2|63660.7|63653.6|63642.8|634
1644411900000|2022-02-09 13:05:00|63659.9|63649.9|63666.5|63656.5|63668.2|63657.3|63654.9|63641.2|615
1644412200000|2022-02-09 13:10:00|63666.7|63656.7|63668.4|63658.4|63673|63659.3|63661.8|63649.1|643
1644412500000|2022-02-09 13:15:00|63668.6|63658.6|63676.2|63666.2|63680.2|63667.6|63664.4|63652.6|717
1644412800000|2022-02-09 13:20:00|63676|63666|63668.8|63658.8|63683.6|63670.9|63666.8|63652.1|701
1644413100000|2022-02-09 13:25:00|63668.6|63658.6|63674.8|63664.8|63676|63666|63662.3|63647.6|791
1644413400000|2022-02-09 13:30:00|63674.5|63664.5|63669|63659|63680.1|63666.8|63664.9|63651.6|762
1644413700000|2022-02-09 13:35:00|63668.9|63658.9|63664|63654|63674.3|63660.6|63660.7|63645.5|536
1644414000000|2022-02-09 13:40:00|63664.1|63654.1|63668.8|63648.8|63669.7|63655.1|63659.1|63643.2|605
1644414300000|2022-02-09 13:45:00|63668.5|63648.5|63660|63650|63671.2|63656.6|63659.2|63643.6|413
1644414600000|2022-02-09 13:50:00|63659.9|63649.9|63663.7|63653.7|63669.5|63654.9|63658.8|63644.6|390
1644414900000|2022-02-09 13:55:00|63663.8|63653.8|63668.1|63658.1|63673.5|63659.6|63660.2|63644.7|530
1644415200000|2022-02-09 14:00:00|63667.9|63657.9|63671.5|63661.5|63677.4|63663.9|63664.3|63649.4|489
1644415500000|2022-02-09 14:05:00|63671.3|63661.3|63668.6|63658.6|63672.1|63661.7|63665|63651.9|458
1644415800000|2022-02-09 14:10:00|63668.8|63658.8|63679.9|63669.9|63682.7|63671.3|63667.9|63657.9|429
1644416100000|2022-02-09 14:15:00|63679.6|63669.6|63677.8|63667.8|63685.2|63670.6|63677.3|63665.1|269
1644416400000|2022-02-09 14:20:00|63677.7|63667.7|63682.9|63662.9|63683.3|63669.5|63674.1|63659.9|430
1644416700000|2022-02-09 14:25:00|63683.3|63663.3|63668.1|63648.1|63683.7|63668.9|63660.3|63645.1|561
1644417000000|2022-02-09 14:30:00|63668|63648|63669.7|63659.7|63675.9|63661.6|63663.3|63647.8|723
1644417300000|2022-02-09 14:35:00|63669.8|63659.8|63661.2|63651.2|63677.1|63663.5|63659.8|63646.9|674
1644417600000|2022-02-09 14:40:00|63660.8|63650.8|63659.4|63649.4|63667.3|63652.6|63658.6|63644.8|579
1644417900000|2022-02-09 14:45:00|63659.8|63649.8|63659.4|63649.4|63664.9|63650.5|63653.8|63643.8|579
1644418200000|2022-02-09 14:50:00|63659.5|63649.5|63671.1|63661.1|63677.3|63662.6|63659.5|63645.4|677
1644418500000|2022-02-09 14:55:00|63671|63661|63675.5|63655.5|63683.5|63669.1|63668.3|63653.3|637
1644418800000|2022-02-09 15:00:00|63675.9|63655.9|63676.3|63656.3|63681.6|63666.1|63666.3|63652.7|634
1644419100000|2022-02-09 15:05:00|63676.5|63656.5|63678.8|63668.8|63683.6|63669.4|63671.2|63656.2|648
1644419400000|2022-02-09 15:10:00|63678.5|63668.5|63672.9|63662.9|63683.1|63673.1|63671.9|63661.9|556
1644419700000|2022-02-09 15:15:00|63672.4|63662.4|63674.1|63664.1|63680.8|63666.2|63667.6|63657|671
1644420000000|2022-02-09 15:20:00|63674.3|63664.3|63669.8|63659.8|63676.3|63666.3|63665.3|63651.9|711
1644420300000|2022-02-09 15:25:00|63669.9|63659.9|63673.2|63653.2|63685.1|63667.6|63665.3|63650.4|658
1644420600000|2022-02-09 15:30:00|63672.8|63652.8|63656.9|63646.9|63672.8|63654.8|63656.4|63643.3|570
1644420900000|2022-02-09 15:35:00|63657|63647|63663.1|63653.1|63663.2|63653.2|63656.4|63646.4|526
1644421200000|2022-02-09 15:40:00|63663|63653|63668.2|63648.2|63670.9|63660.9|63662.4|63647.8|464
1644421500000|2022-02-09 15:45:00|63663|63653|63673|63663|63674.7|63664.7|63662|63652|529
1644421800000|2022-02-09 15:50:00|63672.9|63662.9|63671.7|63661.7|63683.4|63668.5|63667|63653.3|573
1644422100000|2022-02-09 15:55:00|63671.8|63661.8|63672.3|63662.3|63681.1|63666.7|63671|63656.3|512
1644422400000|2022-02-09 16:00:00|63672.5|63662.5|63673.2|63663.2|63675.6|63665.6|63669.3|63659.3|518
1644422700000|2022-02-09 16:05:00|63673.1|63663.1|63675.5|63665.5|63681|63666.9|63670.1|63655.1|507
1644423000000|2022-02-09 16:10:00|63675.4|63665.4|63681.5|63671.5|63687.2|63673.1|63674.5|63662.8|572
1644423300000|2022-02-09 16:15:00|63681.6|63671.6|63679.7|63669.7|63687|63676|63679|63666.5|516
1644423600000|2022-02-09 16:20:00|63679.8|63669.8|63684|63674|63690.9|63677.6|63679.1|63669.1|439
1644423900000|2022-02-09 16:25:00|63684.1|63674.1|63681|63671|63684.5|63674.5|63676.9|63662|457
1644424200000|2022-02-09 16:30:00|63680.8|63670.8|63681.8|63671.8|63684.6|63674.6|63676.2|63661.2|393
1644424500000|2022-02-09 16:35:00|63681.7|63671.7|63677.1|63667.1|63686.6|63672.6|63675.5|63665.5|409
1644424800000|2022-02-09 16:40:00|63677|63667|63670.6|63660.6|63680.3|63667.3|63670.6|63660.3|415
1644425100000|2022-02-09 16:45:00|63669.6|63659.6|63667.6|63657.6|63677.3|63662.5|63663.5|63652.1|482
1644425400000|2022-02-09 16:50:00|63667.5|63657.5|63664.8|63654.8|63670.1|63660.1|63662.9|63652.9|500
1644425700000|2022-02-09 16:55:00|63664.9|63654.9|63664.8|63654.8|63670.7|63657.2|63659.3|63644.6|519
1644426000000|2022-02-09 17:00:00|63664.6|63654.6|63668.7|63648.7|63669.9|63655|63657.3|63643.6|398
1644426300000|2022-02-09 17:05:00|63668.8|63648.8|63667.4|63647.4|63671.9|63656.6|63662.3|63646.8|347
1644426600000|2022-02-09 17:10:00|63667.2|63647.2|63662.5|63652.5|63668.4|63653.6|63660.5|63645.8|329
1644426900000|2022-02-09 17:15:00|63662.6|63652.6|63659.8|63649.8|63667.7|63653|63658|63643.4|310
1644427200000|2022-02-09 17:20:00|63659.7|63649.7|63666.9|63646.9|63667.2|63651.1|63659.6|63645|370
1644427500000|2022-02-09 17:25:00|63667.2|63647.2|63657.9|63647.9|63667.2|63651.9|63656.7|63645.1|372
1644427800000|2022-02-09 17:30:00|63658.1|63648.1|63657.9|63647.9|63669.2|63654.4|63654.8|63641.7|491
1644428100000|2022-02-09 17:35:00|63657.8|63647.8|63655.2|63645.2|63661.8|63648|63654.8|63640.8|323
1644428400000|2022-02-09 17:40:00|63655.5|63645.5|63654.3|63644.3|63656|63646|63653.6|63643.6|210
1644428700000|2022-02-09 17:45:00|63654.5|63644.5|63655.2|63645.2|63655.8|63645.8|63654|63644|269
1644429000000|2022-02-09 17:50:00|63655.3|63645.3|63655.9|63645.9|63656.1|63646.1|63654|63644|272
1644429300000|2022-02-09 17:55:00|63656|63646|63655|63645|63656.5|63646.5|63653.2|63643.2|385
1644429600000|2022-02-09 18:00:00|63654.9|63644.9|63652.5|63642.5|63655.6|63645.6|63650.4|63640.4|266
1644429900000|2022-02-09 18:05:00|63652.4|63642.4|63648.7|63628.7|63653.1|63643.1|63643.3|63628.4|347
1644430200000|2022-02-09 18:10:00|63648.8|63628.8|63649.3|63639.3|63652|63640.2|63643.4|63628.7|415
1644430500000|2022-02-09 18:15:00|63649.2|63639.2|63645.3|63635.3|63649.8|63639.4|63643.3|63629.8|303
1644430800000|2022-02-09 18:20:00|63645.2|63635.2|63646.1|63636.1|63654.3|63638.9|63644|63630.4|368
1644431100000|2022-02-09 18:25:00|63646.2|63636.2|63645.1|63635.1|63652.9|63638.5|63643.9|63629.3|426
1644431400000|2022-02-09 18:30:00|63645.2|63635.2|63642.4|63632.4|63652.5|63639|63642.3|63626.9|381
1644431700000|2022-02-09 18:35:00|63642.3|63632.3|63647.9|63627.9|63652.4|63637.1|63638.4|63626.9|308
1644432000000|2022-02-09 18:40:00|63648.2|63628.2|63639.5|63629.5|63648.5|63634.3|63638.5|63623|320
1644432300000|2022-02-09 18:45:00|63639.7|63629.7|63630.6|63620.6|63643.4|63630.1|63630.3|63615.7|299
1644432600000|2022-02-09 18:50:00|63630.5|63620.5|63630.3|63610.3|63644.2|63628.7|63628.4|63609.8|362
1644432900000|2022-02-09 18:55:00|63630.2|63610.2|63626.2|63606.2|63632.6|63617.4|63620.4|63605.8|294
1644433200000|2022-02-09 19:00:00|63620.7|63610.7|63622.3|63602.3|63631.8|63617.2|63619|63602|363
1644433500000|2022-02-09 19:05:00|63622.4|63602.4|63615.4|63605.4|63623.9|63609.7|63614.6|63600|335
1644433800000|2022-02-09 19:10:00|63615.5|63605.5|63613.3|63603.3|63622.2|63607.3|63612.5|63598.8|321
1644434100000|2022-02-09 19:15:00|63613.2|63603.2|63622.7|63602.7|63623.2|63608.1|63613.1|63598.4|237
1644434400000|2022-02-09 19:20:00|63622.5|63602.5|63619.5|63609.5|63624.7|63611|63617.3|63602.5|232
1644434700000|2022-02-09 19:25:00|63619.6|63609.6|63614.9|63604.9|63624.8|63609.9|63614.6|63599.8|361
1644435000000|2022-02-09 19:30:00|63615|63605|63612|63602|63621.4|63609.9|63610.4|63596.6|355
1644435300000|2022-02-09 19:35:00|63612.1|63602.1|63615.8|63605.8|63616.2|63606.2|63612.1|63602.1|219
1644435600000|2022-02-09 19:40:00|63615.9|63605.9|63625|63605|63625.4|63610.3|63611.3|63596.5|377
1644435900000|2022-02-09 19:45:00|63624.9|63604.9|63617.9|63607.9|63625.3|63609.4|63617.6|63602.9|315
1644436200000|2022-02-09 19:50:00|63617.6|63607.6|63610.7|63600.7|63622|63608.1|63609.2|63594.6|340
1644436500000|2022-02-09 19:55:00|63610.8|63600.8|63610.2|63600.2|63619.6|63604.4|63610|63595.4|287
1644436800000|2022-02-09 20:00:00|63610.3|63600.3|63612.4|63592.4|63617.6|63600.6|63605.5|63590.1|353
1644437100000|2022-02-09 20:05:00|63612.6|63592.6|63613.5|63593.5|63616.4|63596.4|63612.1|63592.1|385
1644437400000|2022-02-09 20:10:00|63613.4|63593.4|63615.4|63595.4|63617.5|63601.7|63608.5|63592.9|286
1644437700000|2022-02-09 20:15:00|63615|63595|63618.4|63608.4|63624|63608.9|63608|63592.8|357
1644438000000|2022-02-09 20:20:00|63618.5|63608.5|63621.6|63611.6|63628.1|63612.8|63618.5|63604.7|229
1644438300000|2022-02-09 20:25:00|63621.8|63611.8|63623.2|63603.2|63627.5|63612.3|63617.6|63602.7|218
1644438600000|2022-02-09 20:30:00|63623.1|63603.1|63624.3|63604.3|63624.8|63608.9|63617.6|63602.2|217
1644438900000|2022-02-09 20:35:00|63624.1|63604.1|63625.7|63605.7|63625.9|63609.1|63617.7|63598|244
1644439200000|2022-02-09 20:40:00|63625.6|63605.6|63621.8|63601.8|63628.3|63611|63620.5|63601.1|268
1644439500000|2022-02-09 20:45:00|63622|63602|63622.3|63602.3|63623.2|63606.8|63616.8|63600.4|280
1644439800000|2022-02-09 20:50:00|63622.2|63602.2|63627.7|63607.7|63627.7|63607.8|63617.5|63601.2|459
1644440100000|2022-02-09 20:55:00|63627.6|63607.6|63623.9|63603.9|63627.8|63607.8|63619.4|63599.4|478
1644440400000|2022-02-09 21:00:00|63624|63604|63624.6|63604.6|63629.7|63609.7|63621.9|63601.9|356
1644440700000|2022-02-09 21:05:00|63624.5|63604.5|63619.2|63599.2|63625.1|63605.1|63619.1|63599.1|373
1644441000000|2022-02-09 21:10:00|63619.3|63599.3|63618.2|63598.2|63624.7|63604.7|63617.7|63597.7|322
1644441300000|2022-02-09 21:15:00|63618.1|63598.1|63609.8|63589.8|63618.8|63598.8|63609.4|63589.4|275
1644441600000|2022-02-09 21:20:00|63609.6|63589.6|63610.2|63590.2|63614.3|63595.3|63605|63588.6|271
1644441900000|2022-02-09 21:25:00|63610.3|63590.3|63613.4|63593.4|63618.4|63598.7|63608.7|63589.8|248
1644442200000|2022-02-09 21:30:00|63613.8|63593.8|63625.5|63605.5|63629|63609|63613.1|63593.1|236
1644442500000|2022-02-09 21:35:00|63625.4|63605.4|63625.6|63605.6|63626.1|63606.1|63625.1|63605.1|138
1644442800000|2022-02-09 21:40:00|63625.8|63605.8|63625|63605|63626.2|63606.2|63624.7|63604.7|169
1644443100000|2022-02-09 21:45:00|63624.9|63604.9|63624.7|63604.7|63625.7|63605.7|63623.8|63603.8|204
1644443400000|2022-02-09 21:50:00|63625.8|63605.8|63633.4|63613.4|63635.5|63615.5|63623.8|63603.8|259
1644443700000|2022-02-09 21:55:00|63633.8|63613.8|63654.6|63606.2|63654.6|63618.7|63629.3|63606.2|491
1644444000000|2022-02-09 22:00:00|63652.2|63605.3|63665.9|63610.1|63671.7|63610.1|63650.5|63604.1|54
1644444300000|2022-02-09 22:05:00|63667.3|63609.5|63653.4|63607.9|63667.3|63620.6|63647.1|63605.2|160
1644444600000|2022-02-09 22:10:00|63661.3|63596.2|63667|63596.4|63674.4|63606.1|63655.6|63594.3|159
1644444900000|2022-02-09 22:15:00|63664.8|63599|63663.4|63594.9|63669.3|63605.5|63656.2|63594.5|152
1644445200000|2022-02-09 22:20:00|63664.1|63593.3|63661.5|63618.9|63668.8|63623.1|63656.7|63593.3|201
1644445500000|2022-02-09 22:25:00|63662.1|63619.4|63659.3|63621|63677.5|63623.7|63656.3|63615.1|143
1644445800000|2022-02-09 22:30:00|63659.7|63620.6|63659.4|63618.5|63661.7|63623.7|63654.9|63615|234
1644446100000|2022-02-09 22:35:00|63659|63619.9|63656.3|63623.9|63661.3|63625.6|63654.7|63618.3|292
1644446400000|2022-02-09 22:40:00|63656.2|63623.7|63649.7|63618.7|63661.6|63626.5|63643.6|63615.9|263
1644446700000|2022-02-09 22:45:00|63650.3|63618.4|63648.1|63628.1|63659.2|63628.2|63642.8|63611.9|177
1644447000000|2022-02-09 22:50:00|63649.1|63617.7|63653.4|63616.1|63656.8|63626.8|63643|63615|159
1644447300000|2022-02-09 22:55:00|63656.8|63616.2|63645.6|63625.6|63661.7|63626.8|63643.2|63611.8|171
1644447600000|2022-02-09 23:00:00|63652.1|63618.4|63643.9|63623.9|63653.8|63626|63642.9|63617.5|285
1644447900000|2022-02-09 23:05:00|63644.4|63624.4|63644.5|63624.5|63650.3|63625.8|63643.5|63619.7|221
1644448200000|2022-02-09 23:10:00|63644.9|63624.9|63643.8|63623.8|63650.6|63625.2|63641.9|63617.9|218
1644448500000|2022-02-09 23:15:00|63644|63624|63644|63624|63649.4|63624.4|63640.9|63619|243
1644448800000|2022-02-09 23:20:00|63643.9|63623.9|63644.6|63624.6|63646.1|63626.1|63642.4|63622.4|170
1644449100000|2022-02-09 23:25:00|63644.5|63624.5|63643.5|63623.5|63646.3|63626.3|63637.2|63617.2|368
1644449400000|2022-02-09 23:30:00|63642.7|63622.7|63641.8|63621.8|63646.6|63626.6|63641.5|63621.5|236
1644449700000|2022-02-09 23:35:00|63641.6|63621.6|63639.5|63619.5|63643.9|63623.9|63638.6|63618.6|199
1644450000000|2022-02-09 23:40:00|63639.8|63619.8|63644.8|63624.8|63645|63625|63639.2|63619.2|208
1644450300000|2022-02-09 23:45:00|63645|63625|63643|63623|63646.5|63629.7|63639.3|63622|270
1644450600000|2022-02-09 23:50:00|63643.2|63623.2|63642.4|63622.4|63644.1|63624.1|63632.7|63612.7|286
1644450900000|2022-02-09 23:55:00|63642.7|63622.7|63641.7|63621.7|63646.9|63627.8|63637.5|63619.9|169
1644451200000|2022-02-10 00:00:00|63641.4|63621.4|63639.2|63619.2|63642|63627|63634|63618|186
1644451500000|2022-02-10 00:05:00|63639.3|63619.3|63641.6|63621.6|63642.7|63624.5|63634|63617.9|238
1644451800000|2022-02-10 00:10:00|63641.3|63621.3|63644.8|63624.8|63645.4|63629.3|63639.2|63621.2|257
1644452100000|2022-02-10 00:15:00|63644.9|63624.9|63649.3|63629.3|63649.4|63631.5|63640|63624.6|248
1644452400000|2022-02-10 00:20:00|63649.4|63629.4|63646.4|63626.4|63650.6|63634.5|63644.5|63626.4|211
1644452700000|2022-02-10 00:25:00|63646.6|63626.6|63635.9|63615.9|63648|63633.3|63631.8|63615.5|329
1644453000000|2022-02-10 00:30:00|63634.4|63614.4|63640|63620|63640.5|63620.5|63634.4|63614.4|262
1644453300000|2022-02-10 00:35:00|63639.9|63619.9|63636.8|63626.8|63643|63626.8|63634.9|63616.7|305
1644453600000|2022-02-10 00:40:00|63636.9|63626.9|63651.4|63631.4|63651.9|63636|63636.7|63621.5|334
1644453900000|2022-02-10 00:45:00|63651.3|63631.3|63652.4|63632.4|63656.4|63641.9|63646.5|63630.8|457
1644454200000|2022-02-10 00:50:00|63652.5|63632.5|63653.9|63633.9|63661.7|63644.6|63648.1|63628.2|620
1644454500000|2022-02-10 00:55:00|63650.4|63630.4|63649.8|63639.8|63655.6|63639.9|63644.3|63627.4|510
1644454800000|2022-02-10 01:00:00|63654.7|63634.7|63659.6|63639.6|63662|63647.5|63648.8|63632.7|535
1644455100000|2022-02-10 01:05:00|63659.4|63639.4|63659|63649|63664.4|63649.6|63653.9|63639|433
1644455400000|2022-02-10 01:10:00|63659.2|63649.2|63664.2|63644.2|63666.4|63652.8|63656.6|63641.8|398
1644455700000|2022-02-10 01:15:00|63664.7|63644.7|63655.2|63645.2|63666.7|63652|63651.4|63636.4|490
1644456000000|2022-02-10 01:20:00|63655.1|63645.1|63657|63647|63666.8|63652|63654.7|63640.1|511
1644456300000|2022-02-10 01:25:00|63657.1|63647.1|63651.4|63641.4|63659|63649|63649.7|63635.4|494
1644456600000|2022-02-10 01:30:00|63651.5|63641.5|63657.9|63647.9|63667.4|63654.7|63651.1|63641.1|684
1644456900000|2022-02-10 01:35:00|63658.1|63648.1|63667.7|63657.7|63669.5|63659.5|63657.5|63645.6|592
1644457200000|2022-02-10 01:40:00|63667.8|63657.8|63658.3|63648.3|63667.9|63657.9|63655|63644.5|521
1644457500000|2022-02-10 01:45:00|63658.1|63648.1|63658.4|63648.4|63660.8|63650.8|63656.3|63646.3|453
1644457800000|2022-02-10 01:50:00|63658.3|63648.3|63657.7|63647.7|63667.9|63654.7|63657|63647|410
1644458100000|2022-02-10 01:55:00|63657.4|63647.4|63660.5|63650.5|63663|63653|63655.9|63645.9|415
1644458400000|2022-02-10 02:00:00|63660.3|63650.3|63668.8|63658.8|63671.1|63661.1|63659.5|63646.8|683
1644458700000|2022-02-10 02:05:00|63668.6|63658.6|63673.2|63663.2|63673.4|63663.4|63664|63654|517
1644459000000|2022-02-10 02:10:00|63673.1|63663.1|63667.9|63657.9|63678.7|63665.2|63667.1|63657.1|500
1644459300000|2022-02-10 02:15:00|63668|63658|63678.6|63668.6|63679.1|63669.1|63667.6|63655.3|441
1644459600000|2022-02-10 02:20:00|63678.7|63668.7|63674.3|63664.3|63684.8|63674.8|63673.8|63659.9|537
1644459900000|2022-02-10 02:25:00|63674.4|63664.4|63661.1|63651.1|63675.4|63665.4|63659.6|63649.6|422
1644460200000|2022-02-10 02:30:00|63661|63651|63663.5|63653.5|63670.3|63656.1|63660.3|63650.3|392
1644460500000|2022-02-10 02:35:00|63663.4|63653.4|63655.9|63645.9|63664.1|63654.1|63653.2|63643.2|376
1644460800000|2022-02-10 02:40:00|63655.7|63645.7|63646.6|63636.6|63660.8|63650.8|63645|63629.6|442
1644461100000|2022-02-10 02:45:00|63646.8|63636.8|63634.4|63624.4|63646.8|63636.8|63632.6|63618.5|568
1644461400000|2022-02-10 02:50:00|63634.7|63624.7|63625.8|63615.8|63637.7|63626.3|63618.4|63608.4|566
1644461700000|2022-02-10 02:55:00|63625.5|63615.5|63638.1|63628.1|63641|63628.2|63622.9|63609.3|630
1644462000000|2022-02-10 03:00:00|63638.3|63628.3|63635.2|63625.2|63643.9|63630.2|63634.1|63622.2|567
1644462300000|2022-02-10 03:05:00|63634.7|63624.7|63629.1|63619.1|63636|63626|63619.6|63604.9|580
1644462600000|2022-02-10 03:10:00|63634|63614|63628.7|63618.7|63634.2|63620|63624.7|63611.4|530
1644462900000|2022-02-10 03:15:00|63628.6|63618.6|63621.1|63611.1|63629.8|63619.8|63619.9|63609.9|489
1644463200000|2022-02-10 03:20:00|63620.9|63610.9|63611.7|63601.7|63623|63613|63605.9|63592.3|545
1644463500000|2022-02-10 03:25:00|63611.6|63601.6|63619.6|63609.6|63620|63610|63611.1|63599.7|499
1644463800000|2022-02-10 03:30:00|63619.7|63609.7|63621.4|63611.4|63624.8|63614.8|63618.6|63608.6|396
1644464100000|2022-02-10 03:35:00|63621.3|63611.3|63626.2|63616.2|63626.8|63616.8|63619.7|63609.7|451
1644464400000|2022-02-10 03:40:00|63626|63616|63627.6|63617.6|63628.9|63618.9|63625.4|63615.4|384
1644464700000|2022-02-10 03:45:00|63627.7|63617.7|63627.6|63617.6|63632.1|63622.1|63626.8|63616.8|415
1644465000000|2022-02-10 03:50:00|63627.5|63617.5|63631.3|63621.3|63632.3|63622.3|63627.5|63617.5|361
1644465300000|2022-02-10 03:55:00|63631.7|63621.7|63633.2|63623.2|63633.8|63623.8|63630.6|63620.6|338
1644465600000|2022-02-10 04:00:00|63633.1|63623.1|63628|63618|63633.6|63623.6|63626.7|63611.6|259
1644465900000|2022-02-10 04:05:00|63627.9|63617.9|63627.5|63617.5|63629.6|63619.6|63627.2|63617.2|325
1644466200000|2022-02-10 04:10:00|63627.6|63617.6|63625.9|63615.9|63627.6|63617.6|63624.1|63614.1|334
1644466500000|2022-02-10 04:15:00|63625.7|63615.7|63620.7|63610.7|63625.9|63615.9|63619.5|63609.5|334
1644466800000|2022-02-10 04:20:00|63620.6|63610.6|63621.7|63611.7|63621.7|63611.7|63618.3|63608.3|260
1644467100000|2022-02-10 04:25:00|63621.6|63611.6|63618.5|63608.5|63622|63612|63617.5|63607.5|454
1644467400000|2022-02-10 04:30:00|63618.6|63608.6|63619.1|63609.1|63619.4|63609.4|63615|63605|428
1644467700000|2022-02-10 04:35:00|63619|63609|63616.7|63606.7|63619.4|63609.4|63614.5|63604.5|400
1644468000000|2022-02-10 04:40:00|63616.8|63606.8|63619.5|63609.5|63625.2|63610.6|63616.5|63603.4|348
1644468300000|2022-02-10 04:45:00|63619.4|63609.4|63621.3|63611.3|63628.5|63613.6|63619.4|63604.4|358
1644468600000|2022-02-10 04:50:00|63621.5|63611.5|63620.3|63610.3|63626.6|63611.5|63618.9|63604.2|391
1644468900000|2022-02-10 04:55:00|63620.4|63610.4|63619.6|63609.6|63625.4|63610.7|63618.8|63604.2|357
1644469200000|2022-02-10 05:00:00|63619.4|63609.4|63619.2|63609.2|63627.7|63613.9|63618.7|63603.9|424
1644469500000|2022-02-10 05:05:00|63619.3|63609.3|63619.2|63609.2|63620|63610|63619|63609|284
1644469800000|2022-02-10 05:10:00|63619.3|63609.3|63617.4|63607.4|63626.9|63613.4|63617.4|63606.3|383
1644470100000|2022-02-10 05:15:00|63617.5|63607.5|63614.4|63604.4|63618.2|63608.2|63611.4|63601.4|360
1644470400000|2022-02-10 05:20:00|63614.5|63604.5|63614.3|63604.3|63616.2|63606.2|63612.6|63602.6|224
1644470700000|2022-02-10 05:25:00|63614.1|63604.1|63614.1|63604.1|63614.8|63604.8|63612.3|63602.3|292
1644471000000|2022-02-10 05:30:00|63614|63604|63623.1|63613.1|63625.6|63613.6|63613.7|63603.7|330
1644471300000|2022-02-10 05:35:00|63623.2|63613.2|63624.2|63614.2|63624.6|63614.6|63622.1|63612.1|328
1644471600000|2022-02-10 05:40:00|63626.2|63616.2|63629.1|63619.1|63629.9|63619.9|63624.6|63614.6|333
1644471900000|2022-02-10 05:45:00|63629.2|63619.2|63629.3|63619.3|63630.2|63620.2|63627.9|63617.9|195
1644472200000|2022-02-10 05:50:00|63629.2|63619.2|63630.7|63620.7|63631.3|63621.3|63627.7|63617.7|258
1644472500000|2022-02-10 05:55:00|63630.6|63620.6|63627.1|63617.1|63631|63621|63626.7|63616.7|410
1644472800000|2022-02-10 06:00:00|63627|63617|63627.9|63617.9|63629.5|63619.5|63619.5|63609.5|477
1644473100000|2022-02-10 06:05:00|63627.6|63617.6|63624.4|63614.4|63629.7|63619.7|63623.1|63613.1|499
1644473400000|2022-02-10 06:10:00|63624.3|63614.3|63625.6|63615.6|63627.2|63617.2|63624.2|63614.2|372
1644473700000|2022-02-10 06:15:00|63625.5|63615.5|63622.4|63612.4|63627|63617|63621.1|63611.1|321
1644474000000|2022-02-10 06:20:00|63622.5|63612.5|63621.9|63611.9|63625.8|63615.8|63620.2|63610.2|365
1644474300000|2022-02-10 06:25:00|63621.6|63611.6|63630|63620|63633.5|63623.5|63620.6|63610.6|522
1644474600000|2022-02-10 06:30:00|63630.1|63620.1|63629.7|63619.7|63630.3|63620.3|63626.4|63616.4|401
1644474900000|2022-02-10 06:35:00|63629.8|63619.8|63626.3|63616.3|63630.2|63620.2|63623.4|63613.4|379
1644475200000|2022-02-10 06:40:00|63626.2|63616.2|63626.2|63616.2|63627.5|63617.5|63624.4|63614.4|358
1644475500000|2022-02-10 06:45:00|63626.1|63616.1|63626.6|63616.6|63627|63617|63621.9|63611.9|413
1644475800000|2022-02-10 06:50:00|63626.8|63616.8|63614.8|63604.8|63628.5|63618.5|63611.5|63601.5|566
1644476100000|2022-02-10 06:55:00|63614.5|63604.5|63596.8|63586.8|63617|63604.7|63587.3|63571.6|714
1644476400000|2022-02-10 07:00:00|63596.9|63586.9|63592.9|63582.9|63601.8|63591.8|63590.6|63580.6|547
1644476700000|2022-02-10 07:05:00|63592.8|63582.8|63590.3|63580.3|63596.4|63586.4|63584.4|63574.4|522
1644477000000|2022-02-10 07:10:00|63590.4|63580.4|63582.4|63572.4|63590.4|63580.4|63578.9|63565.3|532
1644477300000|2022-02-10 07:15:00|63582.7|63572.7|63575.7|63565.7|63583.9|63573.9|63571.8|63561.8|493
1644477600000|2022-02-10 07:20:00|63575.6|63565.6|63584.2|63574.2|63584.6|63574.6|63570.9|63560.9|558
1644477900000|2022-02-10 07:25:00|63584|63574|63595|63585|63599.2|63586.5|63581.3|63571.3|623
1644478200000|2022-02-10 07:30:00|63595.1|63585.1|63591.1|63581.1|63595.2|63585.2|63589.5|63579.5|489
1644478500000|2022-02-10 07:35:00|63591.2|63581.2|63605.1|63595.1|63611.4|63597.6|63589.8|63579.8|555
1644478800000|2022-02-10 07:40:00|63604.9|63594.9|63606.7|63596.7|63607.7|63597.7|63602.5|63592.5|404
1644479100000|2022-02-10 07:45:00|63606.6|63596.6|63624.7|63614.7|63631.1|63619.3|63606.3|63596.3|491
1644479400000|2022-02-10 07:50:00|63624.4|63614.4|63623.6|63613.6|63637.1|63622.7|63622.9|63612.3|597
1644479700000|2022-02-10 07:55:00|63623.5|63613.5|63616.6|63606.6|63632.3|63622.3|63616.4|63606.4|610
1644480000000|2022-02-10 08:00:00|63616.5|63606.5|63617.8|63607.8|63619.6|63609.6|63609.9|63599.9|572
1644480300000|2022-02-10 08:05:00|63617.4|63607.4|63616.5|63606.5|63623.7|63613.7|63616.3|63606.3|438
1644480600000|2022-02-10 08:10:00|63616.4|63606.4|63616.1|63606.1|63619|63609|63615|63605|345
1644480900000|2022-02-10 08:15:00|63616|63606|63611.6|63601.6|63624.1|63611.3|63610.2|63596.7|484
1644481200000|2022-02-10 08:20:00|63611.5|63601.5|63619.2|63609.2|63623.6|63609.5|63611.5|63601.5|436
1644481500000|2022-02-10 08:25:00|63619.1|63609.1|63623.9|63613.9|63639.6|63625.7|63617.9|63603|549
1644481800000|2022-02-10 08:30:00|63624.1|63614.1|63625.2|63615.2|63631.2|63616.8|63622|63609.4|563
1644482100000|2022-02-10 08:35:00|63625.1|63615.1|63628.1|63618.1|63637.2|63623.3|63625|63612.8|499
1644482400000|2022-02-10 08:40:00|63628|63618|63637.3|63627.3|63641.6|63630|63627.2|63614.5|428
1644482700000|2022-02-10 08:45:00|63637.4|63627.4|63640.4|63630.4|63647.1|63637.1|63637.3|63623.4|479
1644483000000|2022-02-10 08:50:00|63640.3|63630.3|63628|63618|63640.7|63630.7|63625.5|63615.5|506
1644483300000|2022-02-10 08:55:00|63628.4|63618.4|63641|63631|63641.2|63631.2|63628.1|63617.3|622
1644483600000|2022-02-10 09:00:00|63640.9|63630.9|63629.5|63619.5|63641|63631|63622.5|63610.7|590
1644483900000|2022-02-10 09:05:00|63629.6|63619.6|63623.1|63613.1|63631.6|63619.6|63622.5|63607.4|461
1644484200000|2022-02-10 09:10:00|63623|63613|63625.1|63615.1|63625.8|63615.8|63620.5|63610.5|364
1644484500000|2022-02-10 09:15:00|63625.7|63615.7|63612.5|63602.5|63625.7|63615.7|63609|63599|422
1644484800000|2022-02-10 09:20:00|63612.3|63602.3|63613.5|63603.5|63618.6|63608.6|63610.1|63600.1|492
1644485100000|2022-02-10 09:25:00|63613.4|63603.4|63614.6|63604.6|63619.1|63605.6|63612.2|63598.4|471
1644485400000|2022-02-10 09:30:00|63614.5|63604.5|63614.9|63604.9|63615.8|63605.8|63610.7|63600.7|437
1644485700000|2022-02-10 09:35:00|63614.8|63604.8|63621.2|63611.2|63621.7|63611.7|63614.5|63604.5|362
1644486000000|2022-02-10 09:40:00|63621|63611|63605.6|63595.6|63622|63612|63604.1|63589.8|470
1644486300000|2022-02-10 09:45:00|63605.5|63595.5|63620|63610|63623.3|63610.4|63604.7|63594.7|336
1644486600000|2022-02-10 09:50:00|63620.1|63610.1|63610.5|63600.5|63620.2|63610.2|63608.4|63598.4|293
1644486900000|2022-02-10 09:55:00|63610.6|63600.6|63602.3|63592.3|63610.7|63600.7|63601.1|63587.7|334
1644487200000|2022-02-10 10:00:00|63602.5|63592.5|63604.4|63594.4|63613.8|63599.6|63602.2|63590.2|341
1644487500000|2022-02-10 10:05:00|63604.3|63594.3|63612.5|63592.5|63614.9|63600.3|63604.1|63591.2|198
1644487800000|2022-02-10 10:10:00|63612.6|63592.6|63614.1|63594.1|63614.6|63599.6|63607.2|63592.2|240
1644488100000|2022-02-10 10:15:00|63614.3|63594.3|63616.3|63606.3|63628.9|63608.9|63605.7|63593|352
1644488400000|2022-02-10 10:20:00|63616.2|63606.2|63613.3|63603.3|63621.4|63611.4|63613.1|63603.1|394
1644488700000|2022-02-10 10:25:00|63613.4|63603.4|63619.3|63609.3|63625|63612.1|63610.2|63600.2|513
1644489000000|2022-02-10 10:30:00|63619.4|63609.4|63621.4|63611.4|63629.7|63615.3|63618.5|63604.6|494
1644489300000|2022-02-10 10:35:00|63621.3|63611.3|63622.3|63612.3|63624|63614|63621.1|63611.1|328
1644489600000|2022-02-10 10:40:00|63621.6|63611.6|63620|63610|63624.4|63611.8|63617.2|63604.3|349
1644489900000|2022-02-10 10:45:00|63619.9|63609.9|63620.7|63610.7|63626.6|63616.6|63619.7|63609.7|354
1644490200000|2022-02-10 10:50:00|63620.6|63610.6|63621.8|63611.8|63627.2|63613.1|63620.3|63605.3|308
1644490500000|2022-02-10 10:55:00|63621.7|63611.7|63615.7|63605.7|63623.5|63611.7|63615.1|63603.3|331
1644490800000|2022-02-10 11:00:00|63616|63606|63614.3|63604.3|63620.7|63606.5|63611.9|63598.2|304
1644491100000|2022-02-10 11:05:00|63614.4|63604.4|63608.4|63598.4|63614.7|63604.7|63607.7|63592.9|345
1644491400000|2022-02-10 11:10:00|63608.1|63598.1|63601.3|63591.3|63609.3|63598.3|63597.3|63584.7|273
1644491700000|2022-02-10 11:15:00|63601.1|63591.1|63600.1|63590.1|63606.3|63592.2|63597.9|63585.7|253
1644492000000|2022-02-10 11:20:00|63600.2|63590.2|63600.5|63590.5|63605|63595|63600.2|63590.2|326
1644492300000|2022-02-10 11:25:00|63600.6|63590.6|63607.1|63597.1|63608|63598|63600.5|63590.5|260
1644492600000|2022-02-10 11:30:00|63607.2|63597.2|63607.7|63597.7|63609.7|63599.7|63607.1|63597.1|301
1644492900000|2022-02-10 11:35:00|63607.6|63597.6|63611.7|63601.7|63611.9|63601.9|63605.5|63595.5|213
1644493200000|2022-02-10 11:40:00|63611.6|63601.6|63610.4|63600.4|63614.3|63604.3|63610.1|63600.1|225
1644493500000|2022-02-10 11:45:00|63610.9|63600.9|63611.1|63601.1|63612.1|63602.1|63610.1|63600.1|200
1644493800000|2022-02-10 11:50:00|63611|63601|63616.9|63606.9|63622|63607.2|63611|63598.5|241
1644494100000|2022-02-10 11:55:00|63617.1|63607.1|63620.6|63610.6|63625.7|63610.7|63616.7|63601.4|311
1644494400000|2022-02-10 12:00:00|63620.7|63610.7|63613|63603|63626.7|63612.5|63613|63601.9|407
1644494700000|2022-02-10 12:05:00|63612.9|63602.9|63612.8|63602.8|63617.5|63603.3|63611.8|63597.3|155
1644495000000|2022-02-10 12:10:00|63612.7|63602.7|63621.4|63611.4|63627.6|63612.9|63612.3|63602.3|260
1644495300000|2022-02-10 12:15:00|63621.5|63611.5|63609.6|63599.6|63624.8|63611.9|63608.4|63594.1|344
1644495600000|2022-02-10 12:20:00|63609.5|63599.5|63611.5|63601.5|63617.6|63603.9|63607.2|63595.1|453
1644495900000|2022-02-10 12:25:00|63611.7|63601.7|63610.9|63600.9|63617.5|63603.6|63607.2|63596.3|372
1644496200000|2022-02-10 12:30:00|63611|63601|63616.1|63596.1|63616.6|63603.8|63609.8|63595.6|461
1644496500000|2022-02-10 12:35:00|63616.3|63596.3|63616.2|63596.2|63616.4|63602|63609.3|63595.1|389
1644496800000|2022-02-10 12:40:00|63616.3|63596.3|63617.4|63597.4|63620.1|63603.9|63611.3|63595.7|417
1644497100000|2022-02-10 12:45:00|63617.5|63597.5|63617.6|63607.6|63620.4|63607.9|63612|63597.2|416
1644497400000|2022-02-10 12:50:00|63617.5|63607.5|63618.6|63608.6|63625.8|63612.4|63614.7|63604.7|314
1644497700000|2022-02-10 12:55:00|63618.7|63608.7|63612.5|63602.5|63621.2|63608.8|63611.2|63597.8|366
1644498000000|2022-02-10 13:00:00|63612.6|63602.6|63602.5|63592.5|63612.6|63602.6|63600.1|63587.8|601
1644498300000|2022-02-10 13:05:00|63602.6|63592.6|63597|63587|63605.3|63593.8|63590.6|63576.7|646
1644498600000|2022-02-10 13:10:00|63596.9|63586.9|63599.2|63589.2|63604.4|63589.9|63592.4|63581.2|495
1644498900000|2022-02-10 13:15:00|63599|63589|63606.6|63596.6|63610.7|63596.9|63598.6|63586.2|464
1644499200000|2022-02-10 13:20:00|63606.3|63596.3|63607.8|63587.8|63615.4|63601.3|63605.2|63587.3|455
1644499500000|2022-02-10 13:25:00|63607.6|63587.6|63607.2|63587.2|63612.7|63592.7|63593|63577.4|729
1644499800000|2022-02-10 13:30:00|63614.3|63582.7|63687.1|63667.1|63690.6|63670.6|63614.3|63579.4|1024
1644500100000|2022-02-10 13:35:00|63687.2|63667.2|63631.7|63611.7|63697.9|63677.9|63627.7|63607.7|1005
1644500400000|2022-02-10 13:40:00|63633.4|63613.4|63646.8|63626.8|63667.2|63647.2|63615.2|63595.2|1034
1644500700000|2022-02-10 13:45:00|63647|63627|63647|63627|63672|63654.6|63643.9|63625.3|919
1644501000000|2022-02-10 13:50:00|63646.8|63626.8|63641.3|63621.3|63667.9|63647.9|63638.4|63618.4|928
1644501300000|2022-02-10 13:55:00|63642.1|63622.1|63615.2|63595.2|63649.4|63629.4|63605.2|63585.2|1009
1644501600000|2022-02-10 14:00:00|63615.7|63595.7|63644.6|63624.6|63651.8|63631.8|63615.6|63595.6|994
1644501900000|2022-02-10 14:05:00|63644.5|63624.5|63657.7|63637.7|63658.2|63641.6|63643.8|63623.8|922
1644502200000|2022-02-10 14:10:00|63656.6|63636.6|63648.2|63628.2|63662|63646.6|63636.7|63621.1|859
1644502500000|2022-02-10 14:15:00|63648.3|63628.3|63639|63629|63650.2|63633.7|63636.2|63621.3|795
1644502800000|2022-02-10 14:20:00|63639.1|63629.1|63640.6|63630.6|63661.1|63646.4|63634.7|63623.7|770
1644503100000|2022-02-10 14:25:00|63640.5|63630.5|63644.6|63634.6|63657.1|63642.5|63637.1|63622.7|820
1644503400000|2022-02-10 14:30:00|63644.8|63634.8|63632.1|63622.1|63654.7|63642.5|63630.8|63615.6|857
1644503700000|2022-02-10 14:35:00|63637.1|63617.1|63598.9|63588.9|63637.1|63626.6|63598.1|63583.8|790
1644504000000|2022-02-10 14:40:00|63599.4|63589.4|63612.9|63602.9|63618.9|63604.7|63597.6|63581.8|760
1644504300000|2022-02-10 14:45:00|63613|63603|63609.5|63599.5|63626.7|63611.8|63605.6|63593.6|835
1644504600000|2022-02-10 14:50:00|63609.3|63599.3|63603.5|63593.5|63611.9|63600.5|63598.7|63585.8|790
1644504900000|2022-02-10 14:55:00|63603.9|63593.9|63605.1|63595.1|63613.6|63602.3|63598.5|63583.5|777
1644505200000|2022-02-10 15:00:00|63604.6|63594.6|63585.7|63575.7|63609.7|63594.6|63585.7|63572.7|786
1644505500000|2022-02-10 15:05:00|63586.1|63576.1|63570.1|63560.1|63597.2|63581.4|63568.3|63558.3|767
1644505800000|2022-02-10 15:10:00|63570.2|63560.2|63571.3|63551.3|63578.8|63563.8|63556.5|63541|821
1644506100000|2022-02-10 15:15:00|63571.2|63551.2|63570.5|63560.5|63577.6|63564.2|63563.7|63543.7|923
1644506400000|2022-02-10 15:20:00|63570.2|63560.2|63563.1|63543.1|63580.8|63566|63555.1|63541|796
1644506700000|2022-02-10 15:25:00|63562.9|63542.9|63554.2|63534.2|63565.7|63550.6|63545.4|63531.7|699
1644507000000|2022-02-10 15:30:00|63554.4|63534.4|63547.4|63527.4|63554.4|63539.4|63532.4|63517.1|759
1644507300000|2022-02-10 15:35:00|63547.8|63527.8|63527.7|63517.7|63547.8|63529.2|63524.2|63514.2|729
1644507600000|2022-02-10 15:40:00|63527.5|63517.5|63537.6|63527.6|63546.8|63530.9|63527.3|63515.1|696
1644507900000|2022-02-10 15:45:00|63537.9|63527.9|63539.8|63529.8|63549.7|63535.3|63537.9|63525.6|661
1644508200000|2022-02-10 15:50:00|63540|63530|63553.7|63543.7|63569.3|63553.7|63540|63526.3|747
1644508500000|2022-02-10 15:55:00|63553.5|63543.5|63557.6|63547.6|63563.5|63549.8|63548.9|63532.3|792
1644508800000|2022-02-10 16:00:00|63557.8|63547.8|63565.5|63545.5|63580.6|63564.7|63552.3|63536.9|822
1644509100000|2022-02-10 16:05:00|63565.3|63545.3|63552.8|63542.8|63565.5|63551.6|63551.7|63537.8|699
1644509400000|2022-02-10 16:10:00|63552.9|63542.9|63548.1|63538.1|63555.9|63543|63538.3|63526.9|753
1644509700000|2022-02-10 16:15:00|63547.5|63537.5|63538|63528|63551.8|63541.6|63532.6|63517.9|771
1644510000000|2022-02-10 16:20:00|63537.9|63527.9|63544.8|63524.8|63549.5|63533.5|63535.8|63522.6|707
1644510300000|2022-02-10 16:25:00|63544.9|63524.9|63553.4|63533.4|63559.4|63544|63544.7|63524.7|702
1644510600000|2022-02-10 16:30:00|63553.8|63533.8|63555.7|63535.7|63560.4|63544|63547|63532|565
1644510900000|2022-02-10 16:35:00|63555.5|63535.5|63546.9|63526.9|63555.9|63540|63539.7|63525.2|772
1644511200000|2022-02-10 16:40:00|63546.6|63526.6|63536.5|63526.5|63550|63534.3|63534.8|63522.2|649
1644511500000|2022-02-10 16:45:00|63536.6|63526.6|63535.8|63525.8|63545.1|63532.2|63533.3|63521|698
1644511800000|2022-02-10 16:50:00|63535.7|63525.7|63538.1|63528.1|63541.3|63531.3|63533.5|63523.5|646
1644512100000|2022-02-10 16:55:00|63538.2|63528.2|63542.8|63532.8|63545.6|63535.6|63534.2|63524.2|465
1644512400000|2022-02-10 17:00:00|63543|63533|63550.6|63540.6|63556|63541.1|63542.1|63529.1|518
1644512700000|2022-02-10 17:05:00|63550.4|63540.4|63549.1|63529.1|63556.5|63544.4|63541.3|63526.4|476
1644513000000|2022-02-10 17:10:00|63549.2|63529.2|63546.1|63536.1|63550.5|63536.5|63542.2|63527.3|375
1644513300000|2022-02-10 17:15:00|63546.2|63536.2|63552.8|63542.8|63552.8|63542.8|63546.1|63536.1|346
1644513600000|2022-02-10 17:20:00|63552.9|63542.9|63554|63544|63558.9|63544.7|63546.2|63532.4|329
1644513900000|2022-02-10 17:25:00|63553.9|63543.9|63559.1|63549.1|63567.9|63550.8|63553.2|63541.7|540
1644514200000|2022-02-10 17:30:00|63559|63549|63561.6|63551.6|63570.5|63556.4|63558|63544.7|458
1644514500000|2022-02-10 17:35:00|63561.5|63551.5|63553.5|63543.5|63567.5|63552.6|63552.7|63537.9|309
1644514800000|2022-02-10 17:40:00|63553.4|63543.4|63548.4|63538.4|63555.2|63544.2|63545.3|63531.6|331
1644515100000|2022-02-10 17:45:00|63548.2|63538.2|63574.6|63554.6|63605.9|63586.5|63547.4|63537.4|940
1644515400000|2022-02-10 17:50:00|63575.2|63555.2|63584.7|63564.7|63593.2|63575.8|63568.6|63553.9|841
1644515700000|2022-02-10 17:55:00|63584.6|63564.6|63580|63570|63585.6|63573|63571.6|63556.2|717
1644516000000|2022-02-10 18:00:00|63580.1|63570.1|63565.1|63545.1|63589.2|63573.5|63561.7|63543.7|784
1644516300000|2022-02-10 18:05:00|63564.9|63544.9|63568.9|63548.9|63578.1|63562.8|63559.1|63542.8|797
1644516600000|2022-02-10 18:10:00|63569.1|63549.1|63573.2|63553.2|63575.2|63558.8|63562.5|63545.2|690
1644516900000|2022-02-10 18:15:00|63573.4|63553.4|63581.2|63561.2|63582.9|63567.2|63566.5|63546.5|661
1644517200000|2022-02-10 18:20:00|63581.3|63561.3|63575|63555|63582.7|63562.7|63572.4|63552.4|664
1644517500000|2022-02-10 18:25:00|63575.1|63555.1|63583.5|63563.5|63584|63564|63573.9|63553.9|679
1644517800000|2022-02-10 18:30:00|63583.6|63563.6|63582.7|63562.7|63586|63570|63573.2|63558.1|674
1644518100000|2022-02-10 18:35:00|63582.5|63562.5|63589.4|63569.4|63598.9|63583.5|63580.5|63562.3|686
1644518400000|2022-02-10 18:40:00|63589.3|63569.3|63581.9|63561.9|63590.4|63573|63576|63560.7|485
1644518700000|2022-02-10 18:45:00|63581.8|63561.8|63588|63568|63589.9|63575|63576.7|63561.7|493
1644519000000|2022-02-10 18:50:00|63588.1|63568.1|63576|63566|63588.5|63573.2|63575.9|63561.3|429
1644519300000|2022-02-10 18:55:00|63575.7|63565.7|63563.6|63543.6|63594.6|63578.4|63561|63541|555
1644519600000|2022-02-10 19:00:00|63563.5|63543.5|63563.4|63553.4|63569.7|63554.5|63561.6|63543.2|385
1644519900000|2022-02-10 19:05:00|63563.3|63553.3|63568.5|63548.5|63574.4|63559.4|63562.9|63547.7|395
1644520200000|2022-02-10 19:10:00|63563.4|63553.4|63586.8|63576.8|63594.8|63581|63563.2|63548.3|544
1644520500000|2022-02-10 19:15:00|63586.9|63576.9|63594|63574|63605.1|63590.6|63584.5|63569.5|520
1644520800000|2022-02-10 19:20:00|63593.8|63573.8|63599.2|63579.2|63599.7|63579.7|63580.1|63562.3|449
1644521100000|2022-02-10 19:25:00|63599.1|63579.1|63587.8|63567.8|63600|63580|63581.5|63561.5|576
1644521400000|2022-02-10 19:30:00|63587.9|63567.9|63590.4|63570.4|63592.3|63572.3|63583.7|63563.7|581
1644521700000|2022-02-10 19:35:00|63590.3|63570.3|63590.6|63570.6|63596.4|63576.4|63582.5|63562.5|611
1644522000000|2022-02-10 19:40:00|63590.8|63570.8|63606.3|63586.3|63606.5|63587|63584.7|63564.7|596
1644522300000|2022-02-10 19:45:00|63606.4|63586.4|63620.1|63600.1|63624.2|63604.2|63605.4|63585.4|516
1644522600000|2022-02-10 19:50:00|63620|63600|63633.8|63613.8|63635.8|63615.8|63618.3|63598.3|468
1644522900000|2022-02-10 19:55:00|63633.9|63613.9|63624.2|63604.2|63636.4|63617.4|63623.3|63603.4|620
1644523200000|2022-02-10 20:00:00|63624.4|63604.4|63630.5|63610.5|63633.1|63613.1|63619.1|63599.1|549
1644523500000|2022-02-10 20:05:00|63630.4|63610.4|63626.5|63606.5|63631.8|63611.8|63623.6|63603.6|616
1644523800000|2022-02-10 20:10:00|63626.4|63606.4|63617.3|63597.3|63628.6|63608.6|63611.9|63595.9|571
1644524100000|2022-02-10 20:15:00|63617.2|63597.2|63618.8|63598.8|63620.2|63600.2|63616.8|63596.8|427
1644524400000|2022-02-10 20:20:00|63618.9|63598.9|63618.2|63598.2|63621.5|63601.5|63616.6|63596.6|442
1644524700000|2022-02-10 20:25:00|63618.1|63598.1|63621|63601|63621.1|63601.1|63617|63597|305
1644525000000|2022-02-10 20:30:00|63620.8|63600.8|63626.6|63606.6|63630.9|63610.9|63619.7|63599.7|338
1644525300000|2022-02-10 20:35:00|63626.7|63606.7|63631.1|63611.1|63631.7|63611.7|63626|63606|338
1644525600000|2022-02-10 20:40:00|63631.4|63611.4|63632.8|63612.8|63633.9|63613.9|63631.1|63611.1|392
1644525900000|2022-02-10 20:45:00|63633|63613|63634.2|63614.2|63634.6|63619.3|63628.7|63612.1|296
1644526200000|2022-02-10 20:50:00|63634|63614|63636|63616|63636.4|63620.4|63629.4|63613.8|269
1644526500000|2022-02-10 20:55:00|63636.2|63616.2|63632.4|63612.4|63643.6|63623.6|63625.4|63605.4|467
1644526800000|2022-02-10 21:00:00|63632.5|63612.5|63637|63617|63638.6|63618.6|63631.7|63611.7|384
1644527100000|2022-02-10 21:05:00|63636|63616|63641|63621|63641.2|63621.2|63636|63616|328
1644527400000|2022-02-10 21:10:00|63640.8|63620.8|63635.6|63615.6|63646.3|63626.3|63629.6|63609.6|526
1644527700000|2022-02-10 21:15:00|63635.7|63615.7|63641.5|63621.5|63641.6|63621.6|63635.7|63615.7|430
1644528000000|2022-02-10 21:20:00|63641.3|63621.3|63643.2|63623.2|63645.4|63625.4|63639.8|63619.8|467
1644528300000|2022-02-10 21:25:00|63643|63623|63653|63633|63653.5|63633.5|63641.9|63622.7|357
1644528600000|2022-02-10 21:30:00|63653.4|63633.4|63651.6|63631.6|63653.4|63633.4|63648.9|63628.9|367
1644528900000|2022-02-10 21:35:00|63651.7|63631.7|63648.4|63628.4|63653.1|63633.1|63640|63620|458
1644529200000|2022-02-10 21:40:00|63648.6|63628.6|63647.8|63627.8|63648.7|63628.7|63646.2|63626.2|299
1644529500000|2022-02-10 21:45:00|63646.9|63626.9|63647|63627|63648.4|63628.4|63645|63625|322
1644529800000|2022-02-10 21:50:00|63647.1|63627.1|63648.4|63628.4|63653.8|63628.4|63644.5|63622.5|203
1644530100000|2022-02-10 21:55:00|63643.2|63623.2|63643.5|63623.5|63649.3|63629.3|63642.3|63622.3|182
1644530400000|2022-02-10 22:00:00|63642.4|63622.4|63642.8|63610|63646.8|63624.1|63636.3|63608.2|80
1644530700000|2022-02-10 22:05:00|63638|63618|63638.4|63618.4|63640.7|63620.7|63637.1|63617.1|91
1644531000000|2022-02-10 22:10:00|63641.5|63621.5|63633.4|63543.3|63645.2|63622.1|63627.6|63538.7|349
1644531300000|2022-02-10 22:15:00|63633.8|63544.2|63638.1|63544.9|63646.4|63549.4|63626.7|63536.5|170
1644531600000|2022-02-10 22:20:00|63639.6|63546.9|63637.7|63542.6|63647.7|63555.1|63623.9|63528|241
1644531900000|2022-02-10 22:25:00|63635.4|63543.5|63637.9|63539.5|63642.7|63551.1|63628.9|63529.6|197
1644532200000|2022-02-10 22:30:00|63636.7|63540|63636.2|63550.4|63644|63555.4|63626.8|63531.7|259
1644532500000|2022-02-10 22:35:00|63635.1|63548|63628.3|63564.3|63640.3|63574.8|63625.4|63540.1|288
1644532800000|2022-02-10 22:40:00|63629.8|63570|63632.4|63612.4|63641.7|63615.4|63626.8|63564.5|333
1644533100000|2022-02-10 22:45:00|63632.6|63612.6|63634.5|63614.5|63642.8|63617.9|63630.7|63608.4|196
1644533400000|2022-02-10 22:50:00|63634.7|63614.7|63636.3|63616.3|63645.3|63618|63631.7|63610.3|167
1644533700000|2022-02-10 22:55:00|63635.4|63615.4|63634.9|63614.9|63644.9|63618.7|63629|63605.5|181
1644534000000|2022-02-10 23:00:00|63633.8|63613.8|63635.8|63615.8|63647.6|63620.1|63633.7|63610.6|266
1644534300000|2022-02-10 23:05:00|63635.9|63615.9|63643.4|63623.4|63647.7|63624.8|63634.9|63614.9|340
1644534600000|2022-02-10 23:10:00|63640.9|63620.9|63639|63619|63642.7|63622.7|63636|63616|351
1644534900000|2022-02-10 23:15:00|63638.9|63618.9|63643|63623|63644.9|63624.9|63636.3|63616.3|420
1644535200000|2022-02-10 23:20:00|63642.8|63622.8|63644.5|63624.5|63646.9|63626.9|63640.4|63620.4|299
1644535500000|2022-02-10 23:25:00|63643.3|63623.3|63654.3|63634.3|63654.6|63634.6|63642|63622|249
1644535800000|2022-02-10 23:30:00|63654|63634|63655.9|63635.9|63656.6|63636.6|63647.6|63627.6|373
1644536100000|2022-02-10 23:35:00|63654.8|63634.8|63652.7|63632.7|63655.5|63635.5|63650.8|63630.8|202
1644536400000|2022-02-10 23:40:00|63654.2|63634.2|63645.5|63625.5|63655.6|63635.6|63644.3|63624.3|298
1644536700000|2022-02-10 23:45:00|63645.4|63625.4|63646|63626|63647.9|63627.9|63644.3|63624.3|267
1644537000000|2022-02-10 23:50:00|63646.9|63626.9|63647.8|63627.8|63648.2|63628.2|63644.2|63624.2|290
1644537300000|2022-02-10 23:55:00|63647.5|63627.5|63663.2|63643.2|63668.4|63648.4|63647.4|63627.4|455
1644537600000|2022-02-11 00:00:00|63663.3|63643.3|63664.4|63644.4|63667.3|63647.8|63657.8|63640.4|398
1644537900000|2022-02-11 00:05:00|63664.5|63644.5|63672.4|63652.4|63673.7|63653.7|63664.5|63644.5|355
1644538200000|2022-02-11 00:10:00|63672.6|63652.6|63678.2|63658.2|63678.8|63658.8|63667.9|63647.9|333
1644538500000|2022-02-11 00:15:00|63678.3|63658.3|63672.7|63652.7|63679.2|63659.2|63671.3|63651.3|491
1644538800000|2022-02-11 00:20:00|63672.5|63652.5|63690.5|63670.5|63695.6|63675.6|63672.3|63652.3|848
1644539100000|2022-02-11 00:25:00|63690.4|63670.4|63687.4|63667.4|63698.8|63680.2|63683.6|63666.8|684
1644539400000|2022-02-11 00:30:00|63687.3|63667.3|63682.3|63662.3|63688.4|63670.6|63677.2|63661.2|457
1644539700000|2022-02-11 00:35:00|63682.4|63662.4|63675.3|63665.3|63685.8|63670.7|63673.5|63658.1|440
1644540000000|2022-02-11 00:40:00|63675.1|63665.1|63681.4|63661.4|63681.7|63666|63673.3|63657.6|476
1644540300000|2022-02-11 00:45:00|63680.6|63660.6|63678.1|63658.1|63683.5|63667.3|63672.7|63657.5|491
1644540600000|2022-02-11 00:50:00|63677.8|63657.8|63672|63652|63678.6|63661.1|63665.3|63648|535
1644540900000|2022-02-11 00:55:00|63671.9|63651.9|63668.7|63648.7|63675|63659.8|63662.8|63647.2|467
1644541200000|2022-02-11 01:00:00|63668.6|63648.6|63671.1|63651.1|63681.5|63666.6|63663.9|63648.3|736
1644541500000|2022-02-11 01:05:00|63670.7|63650.7|63668.6|63648.6|63672.4|63657.1|63656.6|63639.4|613
1644541800000|2022-02-11 01:10:00|63668.7|63648.7|63667.6|63647.6|63670.3|63652.8|63662.3|63643.9|615
1644542100000|2022-02-11 01:15:00|63667.7|63647.7|63664.9|63644.9|63673.1|63653.1|63664.5|63644.5|660
1644542400000|2022-02-11 01:20:00|63664.8|63644.8|63658.1|63638.1|63664.8|63646.9|63652.6|63637.2|595
1644542700000|2022-02-11 01:25:00|63658|63638|63658.2|63648.2|63663.4|63649.1|63651.2|63636.4|421
1644543000000|2022-02-11 01:30:00|63658.7|63648.7|63635.6|63615.6|63671.6|63656.7|63630.3|63614.2|675
1644543300000|2022-02-11 01:35:00|63635.7|63615.7|63647.7|63637.7|63653.5|63638.6|63630.7|63612.6|691
1644543600000|2022-02-11 01:40:00|63647.5|63637.5|63640|63620|63652.9|63637.9|63636.8|63619|656
1644543900000|2022-02-11 01:45:00|63640.1|63620.1|63637.6|63627.6|63648.9|63634.2|63635.4|63620.1|594
1644544200000|2022-02-11 01:50:00|63637.2|63627.2|63622.4|63612.4|63641.8|63627.9|63616.5|63601.4|588
1644544500000|2022-02-11 01:55:00|63621.6|63611.6|63636.8|63616.8|63640.9|63624.9|63618.6|63604.7|695
1644544800000|2022-02-11 02:00:00|63631.9|63621.9|63646.4|63636.4|63649.1|63637|63628.5|63615.4|682
1644545100000|2022-02-11 02:05:00|63646.3|63636.3|63654.7|63644.7|63656.7|63644.7|63642.9|63627.7|651
1644545400000|2022-02-11 02:10:00|63654.6|63644.6|63662|63652|63674.1|63659|63653.7|63641.7|751
1644545700000|2022-02-11 02:15:00|63661.9|63651.9|63655.3|63645.3|63667.5|63652.1|63649.7|63638.2|603
1644546000000|2022-02-11 02:20:00|63655.4|63645.4|63643.5|63633.5|63655.4|63645.4|63641.3|63631.3|532
1644546300000|2022-02-11 02:25:00|63643.6|63633.6|63641.8|63631.8|63651.7|63636.3|63634.8|63620.9|631
1644546600000|2022-02-11 02:30:00|63641.7|63631.7|63635.5|63625.5|63642.8|63632.8|63635.5|63625.5|474
1644546900000|2022-02-11 02:35:00|63635.6|63625.6|63645.9|63625.9|63651.3|63636|63633.4|63619.4|554
1644547200000|2022-02-11 02:40:00|63646.4|63626.4|63652.6|63632.6|63652.8|63637.4|63640.7|63625.6|548
1644547500000|2022-02-11 02:45:00|63652.7|63632.7|63643.4|63633.4|63654.8|63639.7|63641.2|63626.2|541
1644547800000|2022-02-11 02:50:00|63642.4|63632.4|63635.9|63625.9|63644.3|63634.3|63631.4|63620.2|524
1644548100000|2022-02-11 02:55:00|63636.1|63626.1|63632.6|63622.6|63642.4|63628.1|63628.4|63616.3|639
1644548400000|2022-02-11 03:00:00|63634.2|63624.2|63650.6|63630.6|63651.1|63634.9|63633|63618.7|634
1644548700000|2022-02-11 03:05:00|63650.5|63630.5|63651.7|63631.7|63656.3|63640.2|63644.3|63629|544
1644549000000|2022-02-11 03:10:00|63651.9|63631.9|63648.4|63638.4|63654.4|63639.5|63643.5|63629.2|559
1644549300000|2022-02-11 03:15:00|63649|63639|63650.2|63640.2|63653.8|63640.6|63645.2|63630.2|403
1644549600000|2022-02-11 03:20:00|63650.3|63640.3|63647.6|63637.6|63650.3|63640.3|63646.3|63636.3|350
1644549900000|2022-02-11 03:25:00|63647.5|63637.5|63641.3|63631.3|63647.8|63637.8|63641.3|63631.3|282
1644550200000|2022-02-11 03:30:00|63641.1|63631.1|63645.8|63635.8|63645.8|63635.8|63638|63628|426
1644550500000|2022-02-11 03:35:00|63645.7|63635.7|63646.7|63636.7|63648.8|63638.8|63645.1|63635.1|324
1644550800000|2022-02-11 03:40:00|63646.4|63636.4|63645|63635|63647.2|63637.2|63644.2|63634.2|370
1644551100000|2022-02-11 03:45:00|63644.9|63634.9|63645.4|63635.4|63650.8|63640.8|63642.9|63632.9|444
1644551400000|2022-02-11 03:50:00|63645.2|63635.2|63640.2|63630.2|63645.3|63635.3|63638.1|63628.1|367
1644551700000|2022-02-11 03:55:00|63640.1|63630.1|63637.5|63627.5|63644.6|63634.6|63636.9|63626.9|440
1644552000000|2022-02-11 04:00:00|63637.4|63627.4|63653.7|63633.7|63654.8|63639.8|63637.3|63627.3|431
1644552300000|2022-02-11 04:05:00|63653.8|63633.8|63646|63636|63656.5|63641.5|63646|63631.3|459
1644552600000|2022-02-11 04:10:00|63645.9|63635.9|63648.4|63638.4|63652.7|63638.5|63645.8|63630.5|340
1644552900000|2022-02-11 04:15:00|63648.5|63638.5|63659|63649|63664|63654|63648.4|63634.1|545
1644553200000|2022-02-11 04:20:00|63658.9|63648.9|63659.5|63649.5|63666|63656|63658.5|63643.6|417
1644553500000|2022-02-11 04:25:00|63659.6|63649.6|63660.5|63650.5|63666.9|63652.7|63654.1|63639|566
1644553800000|2022-02-11 04:30:00|63660.3|63650.3|63659.3|63649.3|63662.4|63652.4|63658.3|63648.3|448
1644554100000|2022-02-11 04:35:00|63659.2|63649.2|63662.8|63652.8|63668|63654|63656.9|63643.8|517
1644554400000|2022-02-11 04:40:00|63663|63653|63671.1|63661.1|63671.4|63661.4|63659.7|63645.9|409
1644554700000|2022-02-11 04:45:00|63670.9|63660.9|63675.1|63665.1|63676.3|63666.3|63669.8|63659.8|534
1644555000000|2022-02-11 04:50:00|63675|63665|63693.1|63683.1|63703.4|63688.6|63674.6|63664.6|674
1644555300000|2022-02-11 04:55:00|63693.2|63683.2|63687.1|63677.1|63704.8|63690|63684.8|63669.6|654
1644555600000|2022-02-11 05:00:00|63687|63677|63684.7|63674.7|63693.8|63681.6|63682.1|63668.5|609
1644555900000|2022-02-11 05:05:00|63684.8|63674.8|63683.2|63673.2|63690.2|63675.7|63682.7|63668.8|484
1644556200000|2022-02-11 05:10:00|63683.3|63673.3|63683.3|63673.3|63685.7|63675.7|63681.9|63671.9|447
1644556500000|2022-02-11 05:15:00|63683.7|63673.7|63679.6|63669.6|63687.2|63674.1|63678.5|63667.2|453
1644556800000|2022-02-11 05:20:00|63679.4|63669.4|63686.6|63676.6|63692.5|63679.9|63677.3|63667.3|424
1644557100000|2022-02-11 05:25:00|63686.7|63676.7|63685.6|63675.6|63687.7|63677.7|63684.7|63674.7|351
1644557400000|2022-02-11 05:30:00|63685.7|63675.7|63692.6|63682.6|63698.8|63685|63685.7|63674.8|519
1644557700000|2022-02-11 05:35:00|63692.7|63682.7|63684.9|63674.9|63692.8|63682.8|63684.5|63674.5|409
1644558000000|2022-02-11 05:40:00|63685.1|63675.1|63681|63671|63685.2|63675.2|63680.7|63670.7|339
1644558300000|2022-02-11 05:45:00|63680.9|63670.9|63673.7|63663.7|63685.7|63672.5|63673.1|63663.1|393
1644558600000|2022-02-11 05:50:00|63673.6|63663.6|63680.6|63670.6|63680.7|63670.7|63673.3|63659.1|349
1644558900000|2022-02-11 05:55:00|63680.4|63670.4|63688.7|63678.7|63692.6|63679.9|63679.3|63667.9|614
1644559200000|2022-02-11 06:00:00|63688.8|63678.8|63685|63675|63697.8|63687.8|63684.7|63674.7|503
1644559500000|2022-02-11 06:05:00|63685.1|63675.1|63684.3|63674.3|63687.9|63677.9|63683|63673|412
1644559800000|2022-02-11 06:10:00|63684.1|63674.1|63686.8|63676.8|63688.8|63678.8|63681.5|63671.5|414
1644560100000|2022-02-11 06:15:00|63686.7|63676.7|63690.1|63680.1|63692.4|63682.4|63685.9|63675.9|377
1644560400000|2022-02-11 06:20:00|63689.5|63679.5|63678.9|63668.9|63691.7|63681.7|63678.3|63668.3|427
1644560700000|2022-02-11 06:25:00|63678.8|63668.8|63678|63668|63685.1|63675.1|63678|63663.1|418
1644561000000|2022-02-11 06:30:00|63677.9|63667.9|63690.2|63680.2|63694.2|63680.2|63677|63667|459
1644561300000|2022-02-11 06:35:00|63690.1|63680.1|63690.1|63680.1|63699.2|63689.2|63689.9|63679.9|527
1644561600000|2022-02-11 06:40:00|63690|63680|63678.4|63668.4|63692.5|63682.3|63676.7|63664.8|490
1644561900000|2022-02-11 06:45:00|63678.5|63668.5|63681.9|63671.9|63687.1|63672.9|63673.7|63663.7|506
1644562200000|2022-02-11 06:50:00|63681.7|63671.7|63688.2|63678.2|63693.6|63680.3|63680|63666.8|610
1644562500000|2022-02-11 06:55:00|63687.9|63677.9|63680.8|63670.8|63688.1|63678.1|63676.9|63665.2|598
1644562800000|2022-02-11 07:00:00|63680.9|63670.9|63673.4|63663.4|63698|63683.9|63672.9|63662.9|751
1644563100000|2022-02-11 07:05:00|63673.3|63663.3|63666.1|63656.1|63680.2|63667.7|63665.8|63654.3|635
1644563400000|2022-02-11 07:10:00|63666.2|63656.2|63649.8|63639.8|63670.2|63657.3|63649.2|63639.2|545
1644563700000|2022-02-11 07:15:00|63649.6|63639.6|63660.1|63650.1|63664.9|63653.6|63640.8|63626.6|654
1644564000000|2022-02-11 07:20:00|63660.2|63650.2|63657.4|63647.4|63671|63660.2|63657|63647|582
1644564300000|2022-02-11 07:25:00|63655.7|63645.7|63646.8|63636.8|63659.1|63646.5|63641.1|63627.5|532
1644564600000|2022-02-11 07:30:00|63646.9|63636.9|63641.1|63631.1|63652|63637.3|63634.6|63621.6|586
1644564900000|2022-02-11 07:35:00|63641.2|63631.2|63632.2|63622.2|63649.7|63635.4|63627.3|63613|551
1644565200000|2022-02-11 07:40:00|63632.1|63622.1|63631.1|63621.1|63637.7|63624.8|63618|63608|692
1644565500000|2022-02-11 07:45:00|63631|63621|63613|63603|63643.1|63628.1|63610.8|63600.8|555
1644565800000|2022-02-11 07:50:00|63613.1|63603.1|63624.2|63614.2|63631.1|63616.4|63612.9|63602.9|488
1644566100000|2022-02-11 07:55:00|63624.4|63614.4|63637.8|63627.8|63647.4|63632.8|63624.4|63612.3|594
1644566400000|2022-02-11 08:00:00|63638|63628|63642.5|63632.5|63646|63636|63635.3|63623.1|654
1644566700000|2022-02-11 08:05:00|63642.3|63632.3|63640.5|63620.5|63649.5|63635.9|63629.6|63614.9|714
1644567000000|2022-02-11 08:10:00|63640.4|63620.4|63627.7|63617.7|63647.9|63632.7|63625.4|63615.4|622
1644567300000|2022-02-11 08:15:00|63627.1|63617.1|63634|63624|63644.3|63631.2|63626.1|63616.1|639
1644567600000|2022-02-11 08:20:00|63634.3|63624.3|63627.2|63617.2|63638.5|63626.6|63626|63616|522
1644567900000|2022-02-11 08:25:00|63627.3|63617.3|63615.7|63605.7|63632.3|63621.3|63615.7|63605.5|589
1644568200000|2022-02-11 08:30:00|63615.6|63605.6|63607.3|63597.3|63624.9|63614.9|63606.6|63596.6|566
1644568500000|2022-02-11 08:35:00|63607.4|63597.4|63613.8|63603.8|63618.2|63606.3|63605.8|63595.8|574
1644568800000|2022-02-11 08:40:00|63613.9|63603.9|63612.5|63602.5|63617.9|63606.4|63609.2|63597.3|538
1644569100000|2022-02-11 08:45:00|63612.6|63602.6|63618.2|63598.2|63618.4|63604.4|63609.2|63597.2|546
1644569400000|2022-02-11 08:50:00|63618.1|63598.1|63609.5|63599.5|63620|63605.4|63605.1|63595.1|502
1644569700000|2022-02-11 08:55:00|63609.6|63599.6|63608.4|63598.4|63614.9|63603.2|63606|63593.3|466
1644570000000|2022-02-11 09:00:00|63608.3|63598.3|63610.8|63600.8|63618.9|63604.4|63606.2|63594.2|503
1644570300000|2022-02-11 09:05:00|63610.9|63600.9|63606.4|63596.4|63616.1|63602.5|63605.9|63593.7|454
1644570600000|2022-02-11 09:10:00|63606.6|63596.6|63606.4|63596.4|63607.2|63597.2|63595.2|63581.7|499
1644570900000|2022-02-11 09:15:00|63606.6|63596.6|63605.4|63595.4|63612.6|63598.2|63596|63583|555
1644571200000|2022-02-11 09:20:00|63605.3|63595.3|63607.2|63597.2|63612.1|63600.2|63605.3|63592.1|411
1644571500000|2022-02-11 09:25:00|63607.3|63597.3|63613.2|63603.2|63613.6|63603.6|63602.6|63592.6|508
1644571800000|2022-02-11 09:30:00|63613.3|63603.3|63617.7|63607.7|63626.7|63610.6|63611.5|63600.4|495
1644572100000|2022-02-11 09:35:00|63617.8|63607.8|63627.8|63607.8|63633.5|63613.9|63614.1|63599.8|547
1644572400000|2022-02-11 09:40:00|63627.7|63607.7|63628.1|63618.1|63635.3|63622.2|63625.3|63607.6|624
1644572700000|2022-02-11 09:45:00|63628|63618|63630.1|63620.1|63633.7|63621.7|63626.1|63613.3|429
1644573000000|2022-02-11 09:50:00|63629.9|63619.9|63629.1|63619.1|63639.3|63624.1|63627.6|63614.5|513
1644573300000|2022-02-11 09:55:00|63629.2|63619.2|63639.5|63629.5|63646.3|63632.2|63629.1|63614.8|507
1644573600000|2022-02-11 10:00:00|63639.6|63629.6|63645.7|63625.7|63647.1|63633|63636.6|63623.6|415
1644573900000|2022-02-11 10:05:00|63645.4|63625.4|63636.2|63626.2|63647|63632.2|63635.3|63620.5|372
1644574200000|2022-02-11 10:10:00|63636.1|63626.1|63637.3|63627.3|63638|63628|63635.5|63625.5|369
1644574500000|2022-02-11 10:15:00|63637.2|63627.2|63628.3|63618.3|63640.4|63627.4|63628.1|63613.7|271
1644574800000|2022-02-11 10:20:00|63628.2|63618.2|63629.5|63619.5|63638.2|63623.4|63627|63612.8|409
1644575100000|2022-02-11 10:25:00|63629.6|63619.6|63629.7|63619.7|63636|63621.8|63626.2|63614.9|370
1644575400000|2022-02-11 10:30:00|63629.8|63619.8|63626|63616|63633|63623|63625.6|63615.6|424
1644575700000|2022-02-11 10:35:00|63626.1|63616.1|63633.4|63623.4|63639.6|63624.1|63625.9|63613.3|442
1644576000000|2022-02-11 10:40:00|63633.3|63623.3|63629.4|63619.4|63635.2|63623.9|63628.8|63614.1|296
1644576300000|2022-02-11 10:45:00|63629.6|63619.6|63628.7|63618.7|63637.4|63622.9|63628.4|63615.9|329
1644576600000|2022-02-11 10:50:00|63628.8|63618.8|63628.8|63618.8|63633.5|63619|63627.1|63612.2|291
1644576900000|2022-02-11 10:55:00|63628.7|63618.7|63626.3|63616.3|63633.8|63619.7|63625.8|63612.3|365
1644577200000|2022-02-11 11:00:00|63626.4|63616.4|63629.7|63609.7|63636.8|63621.8|63625.2|63609.4|435
1644577500000|2022-02-11 11:05:00|63629.6|63609.6|63623.8|63613.8|63630.8|63616.1|63622.5|63607.2|411
1644577800000|2022-02-11 11:10:00|63623.9|63613.9|63623.1|63613.1|63628.6|63614|63621.3|63608|413
1644578100000|2022-02-11 11:15:00|63623|63613|63620.6|63600.6|63626.9|63613.1|63615.9|63600.5|418
1644578400000|2022-02-11 11:20:00|63620.9|63600.9|63611|63601|63622.2|63607.5|63610.5|63595.8|318
1644578700000|2022-02-11 11:25:00|63611.1|63601.1|63606.2|63596.2|63619.5|63602.5|63605.4|63590.5|329
1644579000000|2022-02-11 11:30:00|63606.3|63596.3|63616.8|63606.8|63622|63607.4|63605.9|63590.9|402
1644579300000|2022-02-11 11:35:00|63616.5|63606.5|63616.1|63606.1|63626.4|63611.5|63613.2|63601.9|519
1644579600000|2022-02-11 11:40:00|63616.3|63606.3|63615.3|63605.3|63621.9|63608|63612.6|63597.9|488
1644579900000|2022-02-11 11:45:00|63615.2|63605.2|63602.5|63592.5|63621.5|63606.2|63601.9|63588.8|502
1644580200000|2022-02-11 11:50:00|63602.6|63592.6|63604.6|63594.6|63611.4|63596.5|63601.4|63587.9|331
1644580500000|2022-02-11 11:55:00|63604.7|63594.7|63606.1|63596.1|63606.5|63596.5|63604.6|63594.6|372
1644580800000|2022-02-11 12:00:00|63606|63596|63603.3|63593.3|63606.6|63596.6|63603|63593|309
1644581100000|2022-02-11 12:05:00|63603.2|63593.2|63585.9|63575.9|63608.5|63593.4|63583.9|63570.7|408
1644581400000|2022-02-11 12:10:00|63585.8|63575.8|63579.8|63569.8|63585.8|63575.8|63579.7|63569.7|357
1644581700000|2022-02-11 12:15:00|63579.7|63569.7|63588.9|63568.9|63594.3|63579.2|63579.2|63566.1|466
1644582000000|2022-02-11 12:20:00|63588.8|63568.8|63579.8|63569.8|63591.3|63576|63579.4|63564.8|576
1644582300000|2022-02-11 12:25:00|63579.6|63569.6|63567.3|63557.3|63580.4|63570.4|63565.4|63550.2|570
1644582600000|2022-02-11 12:30:00|63567.6|63557.6|63580.9|63570.9|63585.1|63571.7|63566.7|63551.9|515
1644582900000|2022-02-11 12:35:00|63581|63571|63579.3|63569.3|63589.9|63576.5|63579.2|63565.4|430
1644583200000|2022-02-11 12:40:00|63579.4|63569.4|63585.4|63575.4|63592.3|63578.5|63578.3|63563.6|534
1644583500000|2022-02-11 12:45:00|63585.3|63575.3|63584.6|63574.6|63586.1|63576.1|63582.3|63572.3|521
1644583800000|2022-02-11 12:50:00|63584.7|63574.7|63572.3|63562.3|63585.1|63575.1|63571.9|63559|368
1644584100000|2022-02-11 12:55:00|63572.4|63562.4|63571.7|63561.7|63579.2|63564.4|63569.4|63558.6|416
1644584400000|2022-02-11 13:00:00|63571.6|63561.6|63561.4|63551.4|63573.9|63562.7|63560.2|63547|703
1644584700000|2022-02-11 13:05:00|63561.2|63551.2|63561|63551|63567.4|63553.9|63559.1|63544.6|647
1644585000000|2022-02-11 13:10:00|63566.7|63546.7|63553.3|63543.3|63569.3|63553.7|63546.5|63531.4|682
1644585300000|2022-02-11 13:15:00|63553.2|63543.2|63571|63551|63571.4|63554.7|63552.4|63537.9|763
1644585600000|2022-02-11 13:20:00|63570.8|63550.8|63563.5|63553.5|63571.2|63556.3|63558.7|63543.9|673
1644585900000|2022-02-11 13:25:00|63563.4|63553.4|63569.2|63559.2|63576.2|63561.8|63559|63544.1|707
1644586200000|2022-02-11 13:30:00|63569.3|63559.3|63562.9|63552.9|63575.1|63560.5|63562.7|63547.3|683
1644586500000|2022-02-11 13:35:00|63562.8|63552.8|63560.6|63550.6|63567|63554.3|63559.3|63545.3|511
1644586800000|2022-02-11 13:40:00|63560.2|63550.2|63559.1|63549.1|63562.3|63552.3|63550.3|63540.3|695
1644587100000|2022-02-11 13:45:00|63559|63549|63561.8|63551.8|63570.8|63560.8|63558.7|63545.5|745
1644587400000|2022-02-11 13:50:00|63561.9|63551.9|63561.6|63541.6|63567.5|63554.6|63555.1|63540.8|562
1644587700000|2022-02-11 13:55:00|63561.7|63541.7|63562.7|63552.7|63569.1|63559.1|63553.8|63539.1|656
1644588000000|2022-02-11 14:00:00|63562.6|63552.6|63562|63552|63565.7|63555.7|63556.8|63546.8|625
1644588300000|2022-02-11 14:05:00|63562.4|63552.4|63571.2|63561.2|63571.3|63561.3|63561.5|63551.5|458
1644588600000|2022-02-11 14:10:00|63570.6|63560.6|63576.2|63566.2|63578.1|63566.7|63561.3|63547.1|700
1644588900000|2022-02-11 14:15:00|63576.5|63566.5|63570.3|63550.3|63576.5|63566.5|63562.7|63547.3|657
1644589200000|2022-02-11 14:20:00|63570.1|63550.1|63570.7|63560.7|63576.4|63561.9|63561.9|63546.8|608
1644589500000|2022-02-11 14:25:00|63571|63561|63579.7|63569.7|63582.6|63572.6|63570.3|63556.6|619
1644589800000|2022-02-11 14:30:00|63579.9|63569.9|63575.3|63565.3|63584|63571.6|63572.5|63558.6|754
1644590100000|2022-02-11 14:35:00|63575.5|63565.5|63578.4|63558.4|63588|63572.5|63570.3|63555.6|806
1644590400000|2022-02-11 14:40:00|63578.3|63558.3|63566.9|63556.9|63581|63566.7|63565.2|63555.2|672
1644590700000|2022-02-11 14:45:00|63567|63557|63566.2|63556.2|63572.5|63557.8|63559.4|63546.3|816
1644591000000|2022-02-11 14:50:00|63566.6|63556.6|63572|63562|63582.6|63567.7|63564|63551.3|718
1644591300000|2022-02-11 14:55:00|63571.9|63561.9|63592.7|63572.7|63593|63576.8|63563.5|63553.5|740
1644591600000|2022-02-11 15:00:00|63592.8|63572.8|63585.4|63565.4|63597.6|63577.6|63577.8|63557.8|853
1644591900000|2022-02-11 15:05:00|63580.5|63570.5|63577.3|63567.3|63588.2|63572.9|63574|63557.5|869
1644592200000|2022-02-11 15:10:00|63576.8|63566.8|63580.7|63570.7|63589.1|63577.7|63574.6|63560|813
1644592500000|2022-02-11 15:15:00|63580.5|63570.5|63574.6|63564.6|63585.7|63571.6|63571|63558.7|797
1644592800000|2022-02-11 15:20:00|63574.2|63564.2|63567.1|63557.1|63579.7|63566.7|63566.9|63552.4|830
1644593100000|2022-02-11 15:25:00|63566.1|63556.1|63572.9|63562.9|63581.2|63568|63563.5|63548.9|717
1644593400000|2022-02-11 15:30:00|63572.8|63562.8|63579.3|63569.3|63582.4|63571.5|63571.3|63556.8|773
1644593700000|2022-02-11 15:35:00|63579.7|63569.7|63578|63568|63591.8|63577.4|63577.1|63562.1|650
1644594000000|2022-02-11 15:40:00|63578.1|63568.1|63584|63574|63588.2|63575.9|63577.4|63566.4|621
1644594300000|2022-02-11 15:45:00|63584.1|63574.1|63577.5|63567.5|63587.4|63577.4|63575.8|63565.5|728
1644594600000|2022-02-11 15:50:00|63577.4|63567.4|63586.8|63576.8|63590|63577.5|63577.3|63566.7|703
1644594900000|2022-02-11 15:55:00|63586.9|63576.9|63590.3|63570.3|63600|63585.2|63581.1|63568|737
1644595200000|2022-02-11 16:00:00|63590|63570|63586.2|63576.2|63590.1|63576.9|63577.6|63563.6|671
1644595500000|2022-02-11 16:05:00|63586.3|63576.3|63594.4|63584.4|63596.3|63586.3|63586.3|63573.3|595
1644595800000|2022-02-11 16:10:00|63594.2|63584.2|63600.7|63590.7|63605.6|63594.6|63588.2|63578.2|616
1644596100000|2022-02-11 16:15:00|63600.9|63590.9|63593.5|63583.5|63606.7|63593.9|63591.9|63581.9|490
1644596400000|2022-02-11 16:20:00|63593.3|63583.3|63593.1|63583.1|63599.4|63584.8|63588.9|63574.3|593
1644596700000|2022-02-11 16:25:00|63593.2|63583.2|63602.7|63592.7|63607.7|63592.8|63591.8|63576.8|645
1644597000000|2022-02-11 16:30:00|63602.6|63592.6|63609.2|63599.2|63614.2|63600.4|63601|63591|585
1644597300000|2022-02-11 16:35:00|63609.3|63599.3|63619.8|63609.8|63624.8|63611|63607.5|63592.4|661
1644597600000|2022-02-11 16:40:00|63619.9|63609.9|63622.1|63612.1|63628.2|63614.1|63617.6|63602.7|592
1644597900000|2022-02-11 16:45:00|63622.4|63612.4|63623.4|63603.4|63626.3|63612.8|63616.9|63602.4|628
1644598200000|2022-02-11 16:50:00|63618.6|63608.6|63615.1|63605.1|63626.8|63612.5|63610|63594.2|672
1644598500000|2022-02-11 16:55:00|63615|63605|63596.5|63586.5|63621.1|63607.6|63596.2|63581.7|669
1644598800000|2022-02-11 17:00:00|63596.4|63586.4|63596.7|63586.7|63606.7|63590.1|63592.5|63577|505
1644599100000|2022-02-11 17:05:00|63596.8|63586.8|63602|63592|63613.6|63598.3|63596.7|63581.7|481
1644599400000|2022-02-11 17:10:00|63602.2|63592.2|63598.6|63578.6|63610.7|63595.8|63592.7|63577.5|410
1644599700000|2022-02-11 17:15:00|63598.5|63578.5|63600.9|63580.9|63602.5|63587.7|63594.3|63578.5|401
1644600000000|2022-02-11 17:20:00|63601|63581|63614.8|63594.8|63615.6|63600.6|63595.9|63580.4|430
1644600300000|2022-02-11 17:25:00|63614.9|63594.9|63599.6|63579.6|63615.3|63600.7|63594.6|63579.6|472
1644600600000|2022-02-11 17:30:00|63599.8|63579.8|63601.9|63581.9|63604.4|63589.2|63591.3|63577|403
1644600900000|2022-02-11 17:35:00|63601.7|63581.7|63602.5|63592.5|63608.2|63593.3|63600.4|63581.7|298
1644601200000|2022-02-11 17:40:00|63602.4|63592.4|63611.1|63591.1|63612|63593.8|63598|63583.2|520
1644601500000|2022-02-11 17:45:00|63611.3|63591.3|63606|63596|63616.6|63600.7|63603.9|63589.1|545
1644601800000|2022-02-11 17:50:00|63605.7|63595.7|63607.9|63597.9|63614.8|63599.9|63604.4|63589.6|541
1644602100000|2022-02-11 17:55:00|63608|63598|63605.4|63595.4|63616.1|63600.4|63604.8|63589.7|552
1644602400000|2022-02-11 18:00:00|63605.7|63595.7|63614.8|63594.8|63615.2|63600.4|63604.7|63589.8|426
1644602700000|2022-02-11 18:05:00|63614.7|63594.7|63611.1|63591.1|63617.1|63600.2|63606|63591.1|432
1644603000000|2022-02-11 18:10:00|63611.2|63591.2|63616|63596|63616.3|63599.6|63605.7|63590.5|395
1644603300000|2022-02-11 18:15:00|63615.7|63595.7|63608.5|63598.5|63616.3|63601.3|63607.7|63593.5|502
1644603600000|2022-02-11 18:20:00|63608.6|63598.6|63606.4|63596.4|63614|63598.6|63605.2|63591.2|561
1644603900000|2022-02-11 18:25:00|63606.5|63596.5|63611.8|63601.8|63617.5|63602.3|63605.4|63590.7|607
1644604200000|2022-02-11 18:30:00|63611.7|63601.7|63632.6|63612.6|63635.4|63615.4|63611.5|63596.5|824
1644604500000|2022-02-11 18:35:00|63632.8|63612.8|63666.5|63646.5|63674.5|63654.5|63632.2|63612.2|900
1644604800000|2022-02-11 18:40:00|63666.4|63646.4|63666|63646|63674.9|63654.9|63658.9|63644.5|294
1644605100000|2022-02-11 18:45:00|63666.9|63646.9|63669.6|63649.6|63678.3|63663.5|63662.8|63642.8|874
1644605400000|2022-02-11 18:50:00|63669.1|63649.1|63670.7|63650.7|63679.1|63659.1|63668|63648|874
1644605700000|2022-02-11 18:55:00|63670.4|63650.4|63678|63658|63680|63665.5|63660.8|63640.8|977
1644606000000|2022-02-11 19:00:00|63677.9|63657.9|63660.1|63640.1|63683|63663|63653.5|63633.5|1017
1644606300000|2022-02-11 19:05:00|63660.5|63640.5|63674|63654|63689|63669.3|63659.9|63639.9|1042
1644606600000|2022-02-11 19:10:00|63673.3|63653.3|63678|63658|63681.2|63661.2|63660.8|63640.8|1045
1644606900000|2022-02-11 19:15:00|63678.2|63658.2|63655.7|63635.7|63682.2|63662.2|63646.8|63626.8|1041
1644607200000|2022-02-11 19:20:00|63655.2|63635.2|63660.6|63640.6|63662.5|63647.2|63650.1|63630.1|846
1644607500000|2022-02-11 19:25:00|63661.6|63641.6|63653.1|63633.1|63666.7|63649.3|63651.5|63631.5|926
1644607800000|2022-02-11 19:30:00|63653.5|63633.5|63665.4|63645.4|63669.2|63652.7|63651.4|63631.4|810
1644608100000|2022-02-11 19:35:00|63665.5|63645.5|63685.5|63665.5|63685.9|63666.2|63663.2|63643.2|743
1644608400000|2022-02-11 19:40:00|63685|63665|63678|63658|63689.5|63674|63666.8|63646.8|694
1644608700000|2022-02-11 19:45:00|63677.5|63657.5|63684.1|63664.1|63684.9|63669.4|63670.4|63650.4|656
1644609000000|2022-02-11 19:50:00|63684.3|63664.3|63688.5|63668.5|63696.1|63680.8|63683.6|63663.9|855
1644609300000|2022-02-11 19:55:00|63688.7|63668.7|63690.2|63670.2|63690.6|63671|63680.3|63660.3|652
1644609600000|2022-02-11 20:00:00|63689.2|63669.2|63684.5|63664.5|63691.1|63671.1|63673.6|63655.1|588
1644609900000|2022-02-11 20:05:00|63684.8|63664.8|63671.6|63651.6|63687.3|63667.3|63669.3|63649.3|655
1644610200000|2022-02-11 20:10:00|63671.7|63651.7|63673.8|63653.8|63678.5|63663|63670.7|63650.7|657
1644610500000|2022-02-11 20:15:00|63673.9|63653.9|63674.4|63654.4|63680.3|63660.3|63667.5|63647.5|689
1644610800000|2022-02-11 20:20:00|63674.3|63654.3|63674.9|63654.9|63678.1|63658.1|63674.3|63654.3|525
1644611100000|2022-02-11 20:25:00|63675|63655|63673.4|63653.4|63683.3|63663.3|63672.2|63652.2|596
1644611400000|2022-02-11 20:30:00|63674.3|63654.3|63678.4|63658.4|63679.3|63659.5|63669.5|63650.4|710
1644611700000|2022-02-11 20:35:00|63678.6|63658.6|63686|63666|63686.9|63666.9|63678|63658|478
1644612000000|2022-02-11 20:40:00|63686.1|63666.1|63692|63672|63692.7|63672.7|63686|63666|411
1644612300000|2022-02-11 20:45:00|63691.9|63671.9|63688.9|63668.9|63693.8|63673.8|63683.5|63663.5|517
1644612600000|2022-02-11 20:50:00|63688.8|63668.8|63692.7|63672.7|63693.2|63673.2|63686.1|63666.1|525
1644612900000|2022-02-11 20:55:00|63692.6|63672.6|63696.2|63676.2|63696.5|63678.3|63686.8|63666.8|519
1644613200000|2022-02-11 21:00:00|63697|63677|63692.6|63672.6|63707.3|63687.3|63691.3|63671.3|607
1644613500000|2022-02-11 21:05:00|63692.7|63672.7|63695.6|63675.6|63696.5|63676.5|63686.1|63666.1|465
1644613800000|2022-02-11 21:10:00|63695.5|63675.5|63697.6|63677.6|63700.5|63680.5|63694.6|63674.6|355
1644614100000|2022-02-11 21:15:00|63697.7|63677.7|63693.6|63673.6|63697.8|63677.8|63693|63673|235
1644614400000|2022-02-11 21:20:00|63693.5|63673.5|63694.6|63674.6|63695.5|63675.5|63693.1|63673.1|192
1644614700000|2022-02-11 21:25:00|63694.4|63674.4|63695|63675|63695.2|63675.2|63694.3|63674.3|142
1644615000000|2022-02-11 21:30:00|63694.9|63674.9|63694|63674|63696.3|63676.3|63693.7|63673.7|192
1644615300000|2022-02-11 21:35:00|63693.8|63673.8|63695.5|63675.5|63695.6|63675.6|63693.8|63673.8|159
1644615600000|2022-02-11 21:40:00|63695.6|63675.6|63694.6|63674.6|63695.7|63675.7|63694.2|63674.2|306
1644615900000|2022-02-11 21:45:00|63694.5|63674.5|63687.2|63657.2|63697.2|63676.5|63682.3|63640.4|368
1644616200000|2022-02-11 21:50:00|63683.1|63663.1|63711.6|63647.5|63712.9|63668.7|63683.1|63644.5|387
1644616500000|2022-02-11 21:55:00|63702|63657.9|63685.2|63665.2|63717.8|63667.9|63682.5|63638.7|275
1644786000000|2022-02-13 21:00:00|63676.6|63654.6|63676|63654|63676.6|63654.6|63664|63642|17
1644786300000|2022-02-13 21:05:00|63664.2|63642.2|63676.2|63654.2|63705.6|63654.2|63664.2|63624.4|16
1644786600000|2022-02-13 21:10:00|63664.4|63642.4|63664.5|63642.5|63676.3|63654.3|63664.4|63642.4|15
1644786900000|2022-02-13 21:15:00|63676.3|63654.3|63676|63654|63676.7|63654.7|63664.5|63642.5|17
1644787200000|2022-02-13 21:20:00|63676.7|63654.7|63664.6|63642.6|63676.9|63654.9|63664.5|63642.5|14
1644787500000|2022-02-13 21:25:00|63676|63654|63664.6|63642.6|63705.6|63656.3|63664.6|63624.4|21
1644787800000|2022-02-13 21:30:00|63676.7|63654.7|63664.8|63642.8|63677.1|63655.1|63664.6|63642.6|29
1644788100000|2022-02-13 21:35:00|63676.2|63654.2|63664.9|63642.9|63705.6|63654.7|63664.8|63624.4|17
1644788400000|2022-02-13 21:40:00|63676|63654|63665.4|63643.4|63705.6|63654.7|63664.8|63624.4|23
1644788700000|2022-02-13 21:45:00|63664.8|63642.8|63664.8|63642.8|63705.6|63656.3|63664.8|63624.4|16
1644789000000|2022-02-13 21:50:00|63705.6|63624.4|63665|63643|63705.6|63654.2|63665|63624.4|14
1644789300000|2022-02-13 21:55:00|63701.1|63623.9|63707.5|63605.9|63723.7|63654|63663.5|63602.7|27
1644789600000|2022-02-13 22:00:00|63703.5|63606.6|63670|63650|63721.7|63654.5|63662.6|63599.4|43
1644789900000|2022-02-13 22:05:00|63670.3|63650.3|63665.3|63645.3|63722.5|63654.6|63662.6|63596.7|82
1644790200000|2022-02-13 22:10:00|63669.1|63649.1|63663.4|63643.4|63703.7|63655|63663|63616.8|57
1644790500000|2022-02-13 22:15:00|63673.5|63653.5|63665.6|63645.6|63704.2|63657.9|63663.1|63625.9|90
1644790800000|2022-02-13 22:20:00|63673.8|63653.8|63676.5|63656.5|63704.2|63658.1|63663.3|63628.1|121
1644791100000|2022-02-13 22:25:00|63676.9|63656.9|63665.2|63645.2|63679.8|63659.8|63663.1|63643.1|128
1644791400000|2022-02-13 22:30:00|63671.3|63651.3|63673.2|63653.2|63707.3|63659.8|63650.6|63627.4|199
1644791700000|2022-02-13 22:35:00|63672.7|63652.7|63674.5|63654.5|63701.6|63656.8|63662.6|63623|123
1644792000000|2022-02-13 22:40:00|63662.6|63642.6|63678|63658|63702.8|63658.7|63662.6|63626.2|71
1644792300000|2022-02-13 22:45:00|63676.7|63656.7|63679.7|63659.7|63699.1|63661.1|63672|63625.4|167
1644792600000|2022-02-13 22:50:00|63672|63652|63674|63654|63698.4|63663.2|63672|63629.7|135
1644792900000|2022-02-13 22:55:00|63681.4|63643.4|63680.6|63647.9|63694.8|63656.3|63672.3|63629.1|204
1644793200000|2022-02-13 23:00:00|63684.6|63635.6|63696.9|63628.4|63704.2|63644.3|63681.6|63612.4|399
1644793500000|2022-02-13 23:05:00|63697.2|63628.6|63667.6|63620.3|63699.4|63646.3|63663.4|63620.3|296
1644793800000|2022-02-13 23:10:00|63666.6|63620.7|63655|63635|63667.9|63637.7|63653|63620|332
1644794100000|2022-02-13 23:15:00|63652|63632|63653.7|63633.7|63662|63636.6|63651.9|63627.6|163
1644794400000|2022-02-13 23:20:00|63653.6|63633.6|63653.2|63633.2|63658.8|63635.1|63651.2|63628.4|152
1644794700000|2022-02-13 23:25:00|63654.2|63634.2|63654.5|63634.5|63663|63636.5|63651.2|63628.8|132
1644795000000|2022-02-13 23:30:00|63653.9|63633.9|63653|63633|63658.3|63638.3|63653|63633|138
1644795300000|2022-02-13 23:35:00|63661.8|63631.4|63655.6|63635.6|63661.9|63637.4|63653|63631.4|89
1644795600000|2022-02-13 23:40:00|63656.6|63636.6|63655.2|63635.2|63660.2|63640.2|63653.4|63633.4|91
1644795900000|2022-02-13 23:45:00|63654.6|63634.6|63655.9|63635.9|63657.6|63637.6|63653.4|63633.4|142
1644796200000|2022-02-13 23:50:00|63656.2|63636.2|63655.5|63635.5|63657.9|63637.9|63654.9|63634.9|103
1644796500000|2022-02-13 23:55:00|63656.9|63636.9|63659.6|63639.6|63659.9|63639.9|63656.2|63636.2|124
1644796800000|2022-02-14 00:00:00|63658.8|63638.8|63675.2|63655.2|63685.1|63665.1|63658.8|63638.8|512
1644797100000|2022-02-14 00:05:00|63674.3|63654.3|63674.7|63654.7|63679.5|63659.5|63668.2|63653.1|395
1644797400000|2022-02-14 00:10:00|63675.5|63655.5|63669.7|63649.7|63675.9|63655.9|63665.7|63645.7|419
1644797700000|2022-02-14 00:15:00|63669.6|63649.6|63656.9|63636.9|63669.7|63649.7|63652.7|63632.7|466
1644798000000|2022-02-14 00:20:00|63656.7|63636.7|63657.3|63637.3|63658.1|63638.1|63655.9|63635.9|216
1644798300000|2022-02-14 00:25:00|63657.2|63637.2|63657.2|63637.2|63658.5|63643.3|63650.2|63635.6|199
1644798600000|2022-02-14 00:30:00|63657.3|63637.3|63653.1|63643.1|63658|63643.2|63649.4|63633.5|260
1644798900000|2022-02-14 00:35:00|63652.9|63642.9|63649.8|63629.8|63658|63642.9|63649.3|63629.3|290
1644799200000|2022-02-14 00:40:00|63649.7|63629.7|63644.7|63624.7|63650.1|63633.8|63639.5|63624.3|274
1644799500000|2022-02-14 00:45:00|63644.4|63624.4|63642.3|63622.3|63647.5|63632.8|63638|63619.1|306
1644799800000|2022-02-14 00:50:00|63642.2|63622.2|63633.7|63613.7|63642.9|63624.5|63628|63610.5|476
1644800100000|2022-02-14 00:55:00|63632.5|63612.5|63632.3|63612.3|63634.1|63618.4|63625.3|63608.8|315
1644800400000|2022-02-14 01:00:00|63632.2|63612.2|63641.9|63621.9|63648.7|63633.6|63623.5|63609.2|845
1644800700000|2022-02-14 01:05:00|63641.1|63621.1|63646.2|63626.2|63647.7|63632.1|63634.3|63618.3|708
1644801000000|2022-02-14 01:10:00|63646.6|63626.6|63648.6|63628.6|63651.2|63633.6|63640.3|63624.3|708
1644801300000|2022-02-14 01:15:00|63649.1|63629.1|63641.3|63621.3|63650.7|63630.7|63635.7|63619.8|662
1644801600000|2022-02-14 01:20:00|63641.5|63621.5|63641.2|63621.2|63645|63630.8|63634.9|63620|602
1644801900000|2022-02-14 01:25:00|63641.3|63621.3|63635.9|63625.9|63643|63627.9|63632|63617.4|628
1644802200000|2022-02-14 01:30:00|63636.3|63626.3|63647.3|63637.3|63655.6|63639.1|63634|63620.3|727
1644802500000|2022-02-14 01:35:00|63647|63637|63649.9|63639.9|63655.2|63640.2|63640.7|63625.3|610
1644802800000|2022-02-14 01:40:00|63650|63640|63656.7|63646.7|63663.7|63652.4|63650|63636.1|692
1644803100000|2022-02-14 01:45:00|63657|63647|63655.9|63635.9|63661.1|63647|63643.5|63631|534
1644803400000|2022-02-14 01:50:00|63655.6|63635.6|63644.8|63634.8|63657.4|63642|63643.7|63631.7|625
1644803700000|2022-02-14 01:55:00|63644.7|63634.7|63650.5|63640.5|63651.1|63641.1|63643.7|63629.6|482
1644804000000|2022-02-14 02:00:00|63650.6|63640.6|63665.9|63655.9|63667|63657|63650.4|63640.4|569
1644804300000|2022-02-14 02:05:00|63666|63656|63647.8|63637.8|63667.1|63656.9|63647.5|63633.7|639
1644804600000|2022-02-14 02:10:00|63647.7|63637.7|63652.5|63642.5|63656.4|63643.1|63645.7|63635.7|504
1644804900000|2022-02-14 02:15:00|63652.6|63642.6|63653.9|63643.9|63655.8|63645.8|63652.1|63642.1|375
1644805200000|2022-02-14 02:20:00|63653.8|63643.8|63652.9|63642.9|63655.1|63645.1|63652.1|63642.1|395
1644805500000|2022-02-14 02:25:00|63653.1|63643.1|63647.6|63637.6|63654.8|63644.8|63645.8|63635.8|403
1644805800000|2022-02-14 02:30:00|63647.3|63637.3|63647.9|63637.9|63648.3|63638.1|63642.3|63628.3|583
1644806100000|2022-02-14 02:35:00|63648|63638|63651.8|63641.8|63652.8|63642.8|63644|63634|568
1644806400000|2022-02-14 02:40:00|63651.9|63641.9|63641.5|63631.5|63652.4|63642.4|63641.5|63631.5|474
1644806700000|2022-02-14 02:45:00|63641.4|63631.4|63644.4|63634.4|63647.2|63637.2|63639.8|63629.8|378
1644807000000|2022-02-14 02:50:00|63644.3|63634.3|63638.1|63628.1|63646.1|63636.1|63637.7|63627.7|397
1644807300000|2022-02-14 02:55:00|63638.5|63628.5|63629.7|63619.7|63638.5|63628.5|63625.4|63612.6|583
1644807600000|2022-02-14 03:00:00|63629.8|63619.8|63623.1|63613.1|63630.4|63620.4|63616.5|63606.5|484
1644807900000|2022-02-14 03:05:00|63623|63613|63632.4|63622.4|63632.4|63622.4|63621.1|63611.1|520
1644808200000|2022-02-14 03:10:00|63632.2|63622.2|63634.9|63624.9|63637.7|63626.4|63630|63617.1|502
1644808500000|2022-02-14 03:15:00|63634.7|63624.7|63634.6|63624.6|63639|63629|63631.8|63621.8|471
1644808800000|2022-02-14 03:20:00|63634.5|63624.5|63635.6|63625.6|63638.5|63628.5|63631.2|63616.6|432
1644809100000|2022-02-14 03:25:00|63635.9|63625.9|63631.8|63621.8|63638.7|63628.7|63631.2|63616.4|452
1644809400000|2022-02-14 03:30:00|63631.6|63621.6|63634.6|63624.6|63637.4|63627.4|63627|63617|551
1644809700000|2022-02-14 03:35:00|63634.3|63624.3|63634.3|63624.3|63635.5|63625.5|63630.8|63620.8|440
1644810000000|2022-02-14 03:40:00|63633.9|63623.9|63640.9|63630.9|63644.5|63634.5|63633.8|63623.8|442
1644810300000|2022-02-14 03:45:00|63641|63631|63643.2|63633.2|63649.6|63636.6|63639.7|63625.8|552
1644810600000|2022-02-14 03:50:00|63643.1|63633.1|63649.6|63639.6|63656.4|63642.2|63643|63630|514
1644810900000|2022-02-14 03:55:00|63649.8|63639.8|63649.6|63639.6|63655.7|63643.2|63648.6|63632.8|369
1644811200000|2022-02-14 04:00:00|63649.5|63639.5|63649.4|63639.4|63654.9|63640.1|63647.2|63634.1|378
1644811500000|2022-02-14 04:05:00|63649.3|63639.3|63648.2|63638.2|63649.9|63639.9|63647.6|63637.6|346
1644811800000|2022-02-14 04:10:00|63648.3|63638.3|63647.3|63637.3|63654.3|63639.2|63646|63632.3|363
1644812100000|2022-02-14 04:15:00|63647.2|63637.2|63642.2|63632.2|63647.8|63637.8|63640|63630|457
1644812400000|2022-02-14 04:20:00|63642.3|63632.3|63642.4|63632.4|63648.1|63634.5|63640.5|63628.1|369
1644812700000|2022-02-14 04:25:00|63642.3|63632.3|63642.6|63632.6|63647.6|63634.6|63641|63626.9|310
1644813000000|2022-02-14 04:30:00|63642.5|63632.5|63639.9|63629.9|63643.6|63633.6|63638.5|63628.5|270
1644813300000|2022-02-14 04:35:00|63639.8|63629.8|63649|63629|63651.9|63638.5|63639.5|63625.6|313
1644813600000|2022-02-14 04:40:00|63649.2|63629.2|63648|63628|63649.2|63633.5|63639.9|63626.3|284
1644813900000|2022-02-14 04:45:00|63647.8|63627.8|63649.7|63639.7|63654.9|63641.2|63642.6|63627.8|325
1644814200000|2022-02-14 04:50:00|63649.9|63639.9|63649.9|63639.9|63650.5|63640.5|63647.4|63637.4|261
1644814500000|2022-02-14 04:55:00|63650|63640|63652.6|63642.6|63653.3|63643.3|63649.8|63639.8|232
1644814800000|2022-02-14 05:00:00|63653.3|63643.3|63648|63638|63654.3|63644.3|63646.6|63633.4|463
1644815100000|2022-02-14 05:05:00|63647.9|63637.9|63649.4|63639.4|63654|63639.4|63646.8|63633.1|330
1644815400000|2022-02-14 05:10:00|63649.5|63639.5|63644.2|63634.2|63649.5|63639.5|63642.4|63632.4|311
1644815700000|2022-02-14 05:15:00|63644.3|63634.3|63642.6|63632.6|63648.6|63638.6|63642.1|63628.3|335
1644816000000|2022-02-14 05:20:00|63642.7|63632.7|63642.2|63632.2|63643.4|63633.4|63641.4|63631.4|368
1644816300000|2022-02-14 05:25:00|63642.3|63632.3|63641.8|63631.8|63642.3|63632.3|63641.4|63631.4|376
1644816600000|2022-02-14 05:30:00|63641.9|63631.9|63643.9|63633.9|63646|63636|63641.7|63631.7|423
1644816900000|2022-02-14 05:35:00|63643.7|63633.7|63642.5|63632.5|63649.2|63637|63642.3|63629.2|358
1644817200000|2022-02-14 05:40:00|63642.9|63632.9|63643.4|63633.4|63646.2|63634|63639.9|63626.2|404
1644817500000|2022-02-14 05:45:00|63643.5|63633.5|63642.1|63632.1|63645.5|63635.5|63641.2|63631.2|380
1644817800000|2022-02-14 05:50:00|63642.6|63632.6|63637.7|63627.7|63643.2|63633.2|63637.7|63627.7|425
1644818100000|2022-02-14 05:55:00|63637.4|63627.4|63632.4|63622.4|63641.3|63631.3|63631.5|63621.5|480
1644818400000|2022-02-14 06:00:00|63632.3|63622.3|63639.5|63629.5|63640.2|63630.2|63632.3|63622.3|462
1644818700000|2022-02-14 06:05:00|63639.4|63629.4|63652|63642|63654.1|63644.1|63639|63629|475
1644819000000|2022-02-14 06:10:00|63651.9|63641.9|63654.9|63644.9|63657.8|63647.8|63645.4|63635.4|428
1644819300000|2022-02-14 06:15:00|63655|63645|63659.4|63649.4|63663.3|63653.3|63654.7|63644.7|453
1644819600000|2022-02-14 06:20:00|63659.3|63649.3|63652.8|63642.8|63660.9|63650.9|63651.6|63641.6|379
1644819900000|2022-02-14 06:25:00|63652.9|63642.9|63647.7|63637.7|63653|63643|63646.2|63636.2|337
1644820200000|2022-02-14 06:30:00|63647.8|63637.8|63643.2|63633.2|63651.4|63641.4|63642.7|63632.7|413
1644820500000|2022-02-14 06:35:00|63643.1|63633.1|63656.3|63646.3|63657.5|63647.5|63639|63629|424
1644820800000|2022-02-14 06:40:00|63656.6|63646.6|63668.8|63658.8|63672|63662|63656.6|63646.6|431
1644821100000|2022-02-14 06:45:00|63668.7|63658.7|63659.7|63649.7|63674.2|63664.2|63659.7|63649.7|400
1644821400000|2022-02-14 06:50:00|63660|63650|63665|63655|63667.8|63657.8|63658.4|63648.4|494
1644821700000|2022-02-14 06:55:00|63665.5|63655.5|63667|63657|63672.2|63659|63659.5|63646.2|669
1644822000000|2022-02-14 07:00:00|63667.7|63657.7|63679.9|63669.9|63681.6|63671.6|63666.5|63653.3|660
1644822300000|2022-02-14 07:05:00|63680.1|63670.1|63671.6|63661.6|63682.7|63671.7|63671|63657.3|529
1644822600000|2022-02-14 07:10:00|63671.5|63661.5|63661.2|63651.2|63673|63663|63659.9|63644.3|602
1644822900000|2022-02-14 07:15:00|63661|63651|63657.3|63647.3|63665.9|63655.9|63653.6|63643.6|528
1644823200000|2022-02-14 07:20:00|63657.4|63647.4|63649.7|63639.7|63657.4|63647.4|63646.8|63636.8|533
1644823500000|2022-02-14 07:25:00|63649.4|63639.4|63639.3|63629.3|63653.1|63643.1|63636|63623|498
1644823800000|2022-02-14 07:30:00|63639.5|63629.5|63642.3|63632.3|63648.4|63636.2|63639.5|63628.4|440
1644824100000|2022-02-14 07:35:00|63642.2|63632.2|63643.7|63633.7|63654.8|63640.9|63641.8|63630|493
1644824400000|2022-02-14 07:40:00|63643.8|63633.8|63638.4|63628.4|63644.5|63633.8|63638.2|63624.2|416
1644824700000|2022-02-14 07:45:00|63638.5|63628.5|63643.3|63633.3|63647.3|63637.3|63637.3|63627.3|399
1644825000000|2022-02-14 07:50:00|63643.4|63633.4|63630.4|63620.4|63645.6|63635.6|63629.8|63618.5|425
1644825300000|2022-02-14 07:55:00|63631.4|63621.4|63641.3|63631.3|63648.3|63633.6|63630.8|63617.9|541
1644825600000|2022-02-14 08:00:00|63641.2|63631.2|63642.5|63632.5|63653.3|63638.9|63634.3|63619.4|717
1644825900000|2022-02-14 08:05:00|63642.3|63632.3|63644.6|63624.6|63654.4|63640|63637.3|63624.2|678
1644826200000|2022-02-14 08:10:00|63644.8|63624.8|63640.2|63630.2|63652.1|63639.3|63637.9|63624.5|596
1644826500000|2022-02-14 08:15:00|63640.1|63630.1|63637.8|63627.8|63650.8|63636.5|63632.9|63622.9|531
1644826800000|2022-02-14 08:20:00|63637.7|63627.7|63635.9|63625.9|63643.3|63628.9|63633.7|63619.5|638
1644827100000|2022-02-14 08:25:00|63636|63626|63656.6|63646.6|63657.9|63647|63634.9|63620.8|704
1644827400000|2022-02-14 08:30:00|63657.2|63647.2|63650.8|63640.8|63658.6|63648.6|63646.6|63636.6|552
1644827700000|2022-02-14 08:35:00|63650.9|63640.9|63655|63645|63661.4|63649.2|63648.2|63638.2|591
1644828000000|2022-02-14 08:40:00|63654.9|63644.9|63654.4|63644.4|63656.4|63645.8|63648.9|63634|452
1644828300000|2022-02-14 08:45:00|63654.5|63644.5|63650.5|63640.5|63657.1|63644.8|63644.4|63634.4|545
1644828600000|2022-02-14 08:50:00|63650.2|63640.2|63640.5|63630.5|63650.3|63640.3|63636.6|63625.1|514
1644828900000|2022-02-14 08:55:00|63640.7|63630.7|63661.7|63651.7|63663.8|63653.8|63640.7|63630.7|495
1644829200000|2022-02-14 09:00:00|63661.6|63651.6|63651|63641|63670.1|63657.5|63648.6|63635.9|546
1644829500000|2022-02-14 09:05:00|63651.1|63641.1|63653.5|63643.5|63660.2|63650.2|63647.8|63635.4|422
1644829800000|2022-02-14 09:10:00|63653.3|63643.3|63652.2|63642.2|63662|63651|63651.9|63635.9|407
1644830100000|2022-02-14 09:15:00|63652.7|63642.7|63641.4|63631.4|63657.9|63643|63638|63625.8|401
1644830400000|2022-02-14 09:20:00|63641.5|63631.5|63633.1|63623.1|63642.9|63632.9|63630.6|63617.3|420
1644830700000|2022-02-14 09:25:00|63633.2|63623.2|63624.1|63614.1|63638.4|63623.4|63622.5|63612.5|419
1644831000000|2022-02-14 09:30:00|63624|63614|63622.6|63612.6|63627.9|63614.4|63614.2|63599.7|531
1644831300000|2022-02-14 09:35:00|63622.5|63612.5|63633.1|63613.1|63635|63618.5|63616.4|63602.1|508
1644831600000|2022-02-14 09:40:00|63633.2|63613.2|63624.4|63614.4|63635.2|63620.3|63621.4|63609.5|458
1644831900000|2022-02-14 09:45:00|63624.3|63614.3|63630.6|63610.6|63630.6|63616|63619.4|63606.9|588
1644832200000|2022-02-14 09:50:00|63630.5|63610.5|63632.6|63622.6|63639|63625.9|63625.1|63610.5|450
1644832500000|2022-02-14 09:55:00|63634|63624|63639|63629|63639.5|63629.5|63632.4|63622.4|362
1644832800000|2022-02-14 10:00:00|63639.1|63629.1|63644.2|63634.2|63651.1|63638.4|63638.9|63628.9|459
1644833100000|2022-02-14 10:05:00|63644|63634|63647|63637|63649.9|63637.4|63643.2|63629.2|350
1644833400000|2022-02-14 10:10:00|63647.1|63637.1|63648.8|63638.8|63654.6|63640.1|63645.9|63631.1|285
1644833700000|2022-02-14 10:15:00|63648.7|63638.7|63646.6|63636.6|63651.9|63638.8|63639.6|63626.1|404
1644834000000|2022-02-14 10:20:00|63646.8|63636.8|63637|63627|63649.6|63637.5|63637|63622.4|394
1644834300000|2022-02-14 10:25:00|63637.1|63627.1|63635.3|63625.3|63642.9|63632.9|63633.8|63623.8|385
1644834600000|2022-02-14 10:30:00|63635.4|63625.4|63642.5|63632.5|63643.2|63633.2|63635.3|63625.3|291
1644834900000|2022-02-14 10:35:00|63642.4|63632.4|63638.3|63628.3|63642.7|63632.7|63637.7|63627.7|277
1644835200000|2022-02-14 10:40:00|63638.2|63628.2|63630.5|63620.5|63644.3|63630.5|63629.8|63614.8|391
1644835500000|2022-02-14 10:45:00|63630.4|63620.4|63624.2|63614.2|63630.6|63620.6|63621.4|63605.1|424
1644835800000|2022-02-14 10:50:00|63624.1|63614.1|63625.9|63615.9|63626.1|63616.1|63621.9|63611.9|348
1644836100000|2022-02-14 10:55:00|63626|63616|63633.3|63623.3|63639.2|63624.2|63626|63616|292
1644836400000|2022-02-14 11:00:00|63633.2|63623.2|63637.1|63627.1|63642.8|63628|63632.1|63618.5|262
1644836700000|2022-02-14 11:05:00|63637.2|63627.2|63634.5|63624.5|63644|63628.8|63634.4|63620.1|382
1644837000000|2022-02-14 11:10:00|63634.6|63624.6|63636.4|63626.4|63641.5|63626.6|63633.5|63618.7|361
1644837300000|2022-02-14 11:15:00|63636.5|63626.5|63636.6|63626.6|63643.2|63628.4|63634.8|63619.7|346
1644837600000|2022-02-14 11:20:00|63636.7|63626.7|63628.1|63618.1|63637.5|63627.5|63627.2|63612|323
1644837900000|2022-02-14 11:25:00|63628|63618|63634.8|63624.8|63637.5|63625.3|63628|63614.2|357
1644838200000|2022-02-14 11:30:00|63634.7|63624.7|63635.6|63625.6|63642.4|63627.8|63634.7|63619.8|324
1644838500000|2022-02-14 11:35:00|63635.5|63625.5|63633.1|63623.1|63636.7|63626.7|63631.8|63621.8|263
1644838800000|2022-02-14 11:40:00|63633.3|63623.3|63637.4|63627.4|63641.7|63627.7|63632.9|63619.2|243
1644839100000|2022-02-14 11:45:00|63637.6|63627.6|63633.2|63623.2|63644.3|63629.1|63633.2|63623.2|292
1644839400000|2022-02-14 11:50:00|63633.5|63623.5|63630.2|63610.2|63633.5|63623.5|63623.3|63608.4|345
1644839700000|2022-02-14 11:55:00|63630.3|63610.3|63627.5|63617.5|63634.5|63619.4|63626|63610.3|363
1644840000000|2022-02-14 12:00:00|63627.8|63617.8|63632.4|63622.4|63635.4|63622.9|63627|63613.1|375
1644840300000|2022-02-14 12:05:00|63632.7|63622.7|63633.5|63623.5|63634|63624|63625.5|63612.7|371
1644840600000|2022-02-14 12:10:00|63633.3|63623.3|63629.7|63619.7|63637.5|63623.8|63629.2|63614.9|322
1644840900000|2022-02-14 12:15:00|63629.8|63619.8|63628.8|63608.8|63636.3|63622.1|63620.9|63606|383
1644841200000|2022-02-14 12:20:00|63628.9|63608.9|63620.2|63610.2|63630.8|63615|63618.8|63604.5|361
1644841500000|2022-02-14 12:25:00|63620.1|63610.1|63621.1|63601.1|63625.6|63611.2|63615.4|63600.6|357
1644841800000|2022-02-14 12:30:00|63621|63601|63615|63605|63621|63610.8|63613.5|63599|414
1644842100000|2022-02-14 12:35:00|63615.2|63605.2|63581.6|63571.6|63620.4|63605.5|63579.1|63563.1|615
1644842400000|2022-02-14 12:40:00|63581.8|63571.8|63584.4|63564.4|63594.6|63575.8|63576.1|63557.7|904
1644842700000|2022-02-14 12:45:00|63584.5|63564.5|63590.2|63570.2|63591.7|63575|63573.4|63557|747
1644843000000|2022-02-14 12:50:00|63589.4|63569.4|63602|63582|63604.6|63586.5|63585.9|63565.9|758
1644843300000|2022-02-14 12:55:00|63601.8|63581.8|63598.5|63588.5|63605.2|63590.4|63591.4|63574.6|639
1644843600000|2022-02-14 13:00:00|63598.2|63588.2|63600.6|63580.6|63601|63588.2|63579.8|63565.7|848
1644843900000|2022-02-14 13:05:00|63595.1|63585.1|63605.2|63595.2|63610.6|63595.8|63592.8|63576.5|786
1644844200000|2022-02-14 13:10:00|63605.4|63595.4|63610.4|63600.4|63616.4|63602.1|63603.8|63589|744
1644844500000|2022-02-14 13:15:00|63610.3|63600.3|63609.4|63599.4|63613.8|63601.7|63605.4|63592.7|707
1644844800000|2022-02-14 13:20:00|63609.2|63599.2|63598.4|63588.4|63609.9|63599.2|63595.2|63581.3|631
1644845100000|2022-02-14 13:25:00|63598.5|63588.5|63589.9|63579.9|63605.1|63590.3|63587|63571.8|659
1644845400000|2022-02-14 13:30:00|63590.1|63580.1|63597.3|63587.3|63610|63595.4|63589.8|63574.4|826
1644845700000|2022-02-14 13:35:00|63597.4|63587.4|63593.3|63583.3|63617.3|63601.5|63593.2|63579.3|847
1644846000000|2022-02-14 13:40:00|63593.4|63583.4|63603|63593|63616.2|63601.5|63593.4|63580.5|840
1644846300000|2022-02-14 13:45:00|63601.9|63591.9|63600.9|63590.9|63607.9|63595.8|63598.1|63583.7|792
1644846600000|2022-02-14 13:50:00|63606.2|63586.2|63595.4|63585.4|63608.6|63593.5|63594.1|63578.7|713
1644846900000|2022-02-14 13:55:00|63595.5|63585.5|63592.9|63582.9|63603.1|63588.4|63587.1|63572.6|667
1644847200000|2022-02-14 14:00:00|63593.1|63583.1|63596.7|63586.7|63597.8|63587.8|63592|63582|589
1644847500000|2022-02-14 14:05:00|63597|63587|63589|63579|63597|63587|63584.5|63574.5|612
1644847800000|2022-02-14 14:10:00|63588.9|63578.9|63588.5|63578.5|63594.9|63582.9|63580.5|63570.5|632
1644848100000|2022-02-14 14:15:00|63588.6|63578.6|63594.5|63584.5|63601.8|63586.9|63587.5|63576.6|698
1644848400000|2022-02-14 14:20:00|63594.4|63584.4|63596.7|63586.7|63598.2|63588.1|63593|63578.1|547
1644848700000|2022-02-14 14:25:00|63596.9|63586.9|63600.4|63590.4|63608|63593.7|63596.9|63583.4|601
1644849000000|2022-02-14 14:30:00|63600.6|63590.6|63599.7|63589.7|63612.1|63598.2|63594.2|63579.2|809
1644849300000|2022-02-14 14:35:00|63599.6|63589.6|63606.6|63596.6|63608.9|63598.9|63596.5|63586.5|824
1644849600000|2022-02-14 14:40:00|63606.7|63596.7|63605|63595|63608.3|63598.3|63589.8|63576.4|794
1644849900000|2022-02-14 14:45:00|63605.3|63595.3|63603.2|63593.2|63614|63604|63600.7|63589.5|721
1644850200000|2022-02-14 14:50:00|63603.6|63593.6|63598.2|63588.2|63612.2|63598.3|63591.7|63580.4|600
1644850500000|2022-02-14 14:55:00|63598.1|63588.1|63599.7|63589.7|63609.9|63597.4|63596.6|63585.7|685
1644850800000|2022-02-14 15:00:00|63599.8|63589.8|63610.3|63600.3|63620.4|63605.4|63599.8|63589.8|734
1644851100000|2022-02-14 15:05:00|63610.5|63600.5|63610.1|63600.1|63616.3|63602.4|63604.8|63594.8|673
1644851400000|2022-02-14 15:10:00|63610.2|63600.2|63613.2|63603.2|63617.4|63604.9|63600.4|63588.2|725
1644851700000|2022-02-14 15:15:00|63613.3|63603.3|63622.7|63612.7|63628.4|63613.7|63608.9|63595.9|728
1644852000000|2022-02-14 15:20:00|63622.6|63612.6|63623|63613|63629.4|63615|63618|63601.4|658
1644852300000|2022-02-14 15:25:00|63623.1|63613.1|63628.5|63618.5|63635.4|63623.1|63623.1|63613.1|734
1644852600000|2022-02-14 15:30:00|63628.3|63618.3|63626.6|63616.6|63643.6|63629.2|63624|63608.9|749
1644852900000|2022-02-14 15:35:00|63627.1|63617.1|63618.3|63608.3|63632.5|63618.5|63618|63604.3|645
1644853200000|2022-02-14 15:40:00|63618.7|63608.7|63624.5|63614.5|63629.4|63615|63616.2|63601.2|624
1644853500000|2022-02-14 15:45:00|63625.4|63615.4|63620.1|63610.1|63634|63619.7|63619.9|63605.1|705
1644853800000|2022-02-14 15:50:00|63619.9|63609.9|63607.5|63597.5|63627.8|63612.9|63607.3|63597.3|617
1644854100000|2022-02-14 15:55:00|63607.6|63597.6|63580.4|63570.4|63607.6|63597.6|63580.2|63566|772
1644854400000|2022-02-14 16:00:00|63580.3|63570.3|63586.9|63576.9|63600.6|63585.9|63580|63567.8|750
1644854700000|2022-02-14 16:05:00|63587|63577|63591.4|63581.4|63602.8|63587.5|63585.2|63575.2|533
1644855000000|2022-02-14 16:10:00|63591.3|63581.3|63590.4|63580.4|63606|63591.5|63589.1|63574.1|538
1644855300000|2022-02-14 16:15:00|63590|63580|63581.6|63571.6|63591.2|63580.3|63580.9|63567.1|621
1644855600000|2022-02-14 16:20:00|63581.5|63571.5|63582.7|63572.7|63590.7|63575.7|63579.8|63564.9|553
1644855900000|2022-02-14 16:25:00|63582.4|63572.4|63582.7|63572.7|63591.7|63576.3|63580.4|63566.6|564
1644856200000|2022-02-14 16:30:00|63582.9|63572.9|63582.3|63572.3|63601.5|63581.5|63580.5|63564.6|578
1644856500000|2022-02-14 16:35:00|63582.6|63572.6|63590|63570|63592|63575.2|63577.4|63561.4|696
1644856800000|2022-02-14 16:40:00|63589.6|63569.6|63584.8|63564.8|63591.5|63576.1|63579.3|63562.4|599
1644857100000|2022-02-14 16:45:00|63584.7|63564.7|63574|63564|63584.9|63569.5|63573.6|63562.6|492
1644857400000|2022-02-14 16:50:00|63574.1|63564.1|63578.1|63568.1|63583.8|63568.2|63570|63558|588
1644857700000|2022-02-14 16:55:00|63582.9|63562.9|63578.8|63558.8|63585.3|63570.3|63574.5|63558.4|545
1644858000000|2022-02-14 17:00:00|63578.9|63558.9|63584.2|63564.2|63584.2|63568.1|63574|63558.2|394
1644858300000|2022-02-14 17:05:00|63584.4|63564.4|63589.5|63569.5|63591|63575.2|63577|63562.2|383
1644858600000|2022-02-14 17:10:00|63589.4|63569.4|63582.5|63562.5|63590.5|63575.6|63576.5|63560.8|316
1644858900000|2022-02-14 17:15:00|63582.4|63562.4|63576.3|63556.3|63584.4|63568.9|63573.7|63555.6|368
1644859200000|2022-02-14 17:20:00|63576.4|63556.4|63577.4|63557.4|63577.6|63559.5|63568.7|63552.9|479
1644859500000|2022-02-14 17:25:00|63576.6|63556.6|63571.1|63551.1|63579.5|63559.5|63566.2|63550.8|335
1644859800000|2022-02-14 17:30:00|63571|63551|63569.7|63559.7|63575.5|63560.4|63566.1|63550.9|367
1644860100000|2022-02-14 17:35:00|63574.7|63554.7|63571.7|63551.7|63575.5|63560.3|63570.1|63551.2|319
1644860400000|2022-02-14 17:40:00|63571.8|63551.8|63570.9|63550.9|63573|63557.7|63565.1|63550.1|281
1644860700000|2022-02-14 17:45:00|63570.7|63550.7|63571.2|63551.2|63572.8|63556.7|63565.7|63550.7|314
1644861000000|2022-02-14 17:50:00|63571.3|63551.3|63562.1|63552.1|63571.4|63555.6|63561.9|63547.2|297
1644861300000|2022-02-14 17:55:00|63561.9|63551.9|63562.7|63552.7|63568|63553.7|63561.6|63546.9|305
1644861600000|2022-02-14 18:00:00|63562.8|63552.8|63561.6|63551.6|63569|63554|63560.8|63547.4|292
1644861900000|2022-02-14 18:05:00|63561.2|63551.2|63561.1|63551.1|63566.3|63551.6|63558.7|63545.3|237
1644862200000|2022-02-14 18:10:00|63561.2|63551.2|63567.3|63547.3|63567.3|63554.8|63560.8|63547.3|247
1644862500000|2022-02-14 18:15:00|63567.2|63547.2|63563.1|63553.1|63567.7|63555.1|63561.3|63547.2|301
1644862800000|2022-02-14 18:20:00|63563|63553|63566|63556|63571.4|63556.2|63562.6|63547.7|375
1644863100000|2022-02-14 18:25:00|63566.2|63556.2|63566.1|63556.1|63571.7|63556.9|63565.7|63551.1|280
1644863400000|2022-02-14 18:30:00|63566.2|63556.2|63576|63556|63577.4|63562.4|63565.9|63552.6|378
1644863700000|2022-02-14 18:35:00|63575.9|63555.9|63575.2|63555.2|63581.3|63566|63569.3|63554.7|418
1644864000000|2022-02-14 18:40:00|63575.3|63555.3|63572.4|63552.4|63575.4|63560.7|63564.5|63552.2|416
1644864300000|2022-02-14 18:45:00|63572.5|63552.5|63572.6|63562.6|63576.7|63562.7|63566.4|63552.3|394
1644864600000|2022-02-14 18:50:00|63572.8|63562.8|63590.9|63570.9|63594.3|63575.1|63571.7|63559.3|587
1644864900000|2022-02-14 18:55:00|63590.8|63570.8|63575.7|63555.7|63593.3|63574.6|63572.4|63555.3|694
1644865200000|2022-02-14 19:00:00|63576.2|63556.2|63576.9|63556.9|63578.4|63559|63569|63551|531
1644865500000|2022-02-14 19:05:00|63576.8|63556.8|63587.8|63567.8|63592.8|63572.8|63571.4|63554.2|494
1644865800000|2022-02-14 19:10:00|63587.9|63567.9|63597.3|63577.3|63601|63581|63582.8|63567.8|314
1644866100000|2022-02-14 19:15:00|63597.4|63577.4|63595.8|63575.8|63597.7|63580.8|63589.7|63570.8|421
1644866400000|2022-02-14 19:20:00|63595.7|63575.7|63601.9|63581.9|63603.3|63588.6|63592.9|63572.9|437
1644866700000|2022-02-14 19:25:00|63602.1|63582.1|63591.7|63571.7|63603.7|63588.9|63585.6|63565.6|263
1644867000000|2022-02-14 19:30:00|63590.4|63570.4|63576.1|63556.1|63597|63577|63573.1|63553.1|600
1644867300000|2022-02-14 19:35:00|63576|63556|63574.5|63554.5|63581.8|63565.5|63572.4|63552.9|569
1644867600000|2022-02-14 19:40:00|63574.6|63554.6|63577.8|63557.8|63580.3|63560.3|63573|63553|487
1644867900000|2022-02-14 19:45:00|63577.6|63557.6|63583.2|63563.2|63585.2|63568.1|63572.6|63557.2|427
1644868200000|2022-02-14 19:50:00|63583.6|63563.6|63581.1|63561.1|63585.4|63568.3|63574.2|63559|489
1644868500000|2022-02-14 19:55:00|63581|63561|63594.4|63574.4|63596.6|63579|63578.6|63558.9|490
1644868800000|2022-02-14 20:00:00|63594.5|63574.5|63590.6|63580.6|63595.8|63580.7|63589.1|63569.1|459
1644869100000|2022-02-14 20:05:00|63590.7|63580.7|63594.2|63574.2|63598.2|63583.4|63590.6|63573.9|345
1644869400000|2022-02-14 20:10:00|63594.4|63574.4|63592.8|63572.8|63597.1|63577.1|63592.1|63572.1|327
1644869700000|2022-02-14 20:15:00|63592.9|63572.9|63595|63575|63598|63582.9|63592.4|63572.4|420
1644870000000|2022-02-14 20:20:00|63596|63576|63591.8|63571.8|63596.4|63580|63587.7|63567.7|359
1644870300000|2022-02-14 20:25:00|63591.9|63571.9|63592.3|63572.3|63594.9|63576.8|63586.8|63570.7|384
1644870600000|2022-02-14 20:30:00|63592.4|63572.4|63586.7|63566.7|63594.6|63574.6|63586.3|63566.3|365
1644870900000|2022-02-14 20:35:00|63586.8|63566.8|63587.1|63567.1|63588.1|63568.1|63585.9|63565.9|340
1644871200000|2022-02-14 20:40:00|63586.8|63566.8|63593.4|63573.4|63595.1|63575.1|63586.3|63566.3|358
1644871500000|2022-02-14 20:45:00|63593.7|63573.7|63589.3|63569.3|63594.8|63574.8|63587.5|63567.5|306
1644871800000|2022-02-14 20:50:00|63589|63569|63593.4|63573.4|63594.6|63579.2|63589|63569|333
1644872100000|2022-02-14 20:55:00|63593|63573|63589.8|63569.8|63593.3|63573.3|63588.4|63568.4|444
1644872400000|2022-02-14 21:00:00|63590.2|63570.2|63586.9|63566.9|63590.5|63570.5|63585.3|63565.3|230
1644872700000|2022-02-14 21:05:00|63586.8|63566.8|63587.9|63567.9|63589.1|63569.1|63586.8|63566.8|266
1644873000000|2022-02-14 21:10:00|63588|63568|63590.2|63570.2|63591.3|63575.9|63585.8|63566.9|218
1644873300000|2022-02-14 21:15:00|63590.3|63570.3|63590.8|63570.8|63591.1|63571.1|63589.2|63569.2|198
1644873600000|2022-02-14 21:20:00|63590.7|63570.7|63590.6|63570.6|63591.6|63571.6|63589.8|63569.8|222
1644873900000|2022-02-14 21:25:00|63590.7|63570.7|63588.4|63568.4|63591.1|63571.1|63588.1|63568.1|189
1644874200000|2022-02-14 21:30:00|63588.1|63568.1|63588.5|63568.5|63589.1|63569.1|63587.5|63567.5|253
1644874500000|2022-02-14 21:35:00|63588.6|63568.6|63590.2|63570.2|63591.7|63575.2|63584.9|63567.6|190
1644874800000|2022-02-14 21:40:00|63590.3|63570.3|63590.9|63570.9|63591.2|63571.2|63589|63569|187
1644875100000|2022-02-14 21:45:00|63591.2|63571.2|63588.2|63568.2|63594.1|63574.1|63586.6|63566.6|246
1644875400000|2022-02-14 21:50:00|63588.4|63568.4|63582.8|63562.8|63589.2|63569.2|63581.7|63561.7|213
1644875700000|2022-02-14 21:55:00|63580.6|63560.6|63606.5|63563.5|63606.5|63565.7|63567.8|63547.8|483
1644876000000|2022-02-14 22:00:00|63606.9|63563.3|63597.1|63561.5|63607.2|63565.4|63596.4|63555.9|60
1644876300000|2022-02-14 22:05:00|63598.6|63558.8|63595.7|63561.3|63600.7|63568.9|63588.9|63554.5|224
1644876600000|2022-02-14 22:10:00|63604.3|63558.6|63602|63553.6|63609.2|63570.2|63590.2|63551.8|512
1644876900000|2022-02-14 22:15:00|63602.9|63557.2|63596.8|63556.8|63611.5|63569.2|63589.2|63550.6|318
1644877200000|2022-02-14 22:20:00|63595.1|63558.2|63598.8|63559.7|63606.5|63573|63592.4|63553.1|176
1644877500000|2022-02-14 22:25:00|63599.4|63561|63607.4|63558.1|63608.7|63566.9|63599|63554.4|190
1644877800000|2022-02-14 22:30:00|63604.2|63558.8|63598.4|63566.6|63606.9|63571.1|63591.1|63555.6|228
1644878100000|2022-02-14 22:35:00|63598.6|63566.7|63585.5|63565.5|63606.1|63572.8|63584.5|63555.6|221
1644878400000|2022-02-14 22:40:00|63584.5|63564.5|63584.9|63564.9|63592.5|63567.4|63582.1|63552.5|190
1644878700000|2022-02-14 22:45:00|63584.3|63564.3|63585.4|63565.4|63594.1|63568.2|63582|63554|148
1644879000000|2022-02-14 22:50:00|63585.1|63565.1|63585|63565|63588|63568|63581.1|63555.6|180
1644879300000|2022-02-14 22:55:00|63584.7|63564.7|63584|63564|63596.4|63567.5|63581.7|63555.8|370
1644879600000|2022-02-14 23:00:00|63583.6|63563.6|63596.9|63576.9|63607.7|63581.9|63583.6|63552.1|360
1644879900000|2022-02-14 23:05:00|63597.5|63577.5|63606|63586|63606.5|63586.5|63596.6|63576.6|289
1644880200000|2022-02-14 23:10:00|63604.6|63584.6|63596.5|63576.5|63605.1|63585.1|63595.7|63575.7|298
1644880500000|2022-02-14 23:15:00|63597.7|63577.7|63593.6|63573.6|63600.2|63580.2|63592.4|63572.4|344
1644880800000|2022-02-14 23:20:00|63594.1|63574.1|63592.6|63572.6|63596.7|63576.7|63591.7|63571.7|371
1644881100000|2022-02-14 23:25:00|63591.6|63571.6|63593.6|63573.6|63595.1|63575.1|63588.9|63568.9|142
1644881400000|2022-02-14 23:30:00|63591.6|63571.6|63592.8|63572.8|63596.7|63576.7|63591.3|63571.3|248
1644881700000|2022-02-14 23:35:00|63592.9|63572.9|63593.5|63573.5|63595.7|63575.7|63591.9|63571.9|280
1644882000000|2022-02-14 23:40:00|63593.4|63573.4|63595.2|63575.2|63595.7|63575.7|63591.8|63571.8|230
1644882300000|2022-02-14 23:45:00|63594.8|63574.8|63594|63574|63595.1|63578.6|63588.5|63571.2|192
1644882600000|2022-02-14 23:50:00|63594.1|63574.1|63577.3|63557.3|63595.4|63575.4|63576.2|63556.2|394
1644882900000|2022-02-14 23:55:00|63577.1|63557.1|63579.7|63559.7|63587.2|63567.2|63576.3|63556.3|347
1644883200000|2022-02-15 00:00:00|63579.2|63559.2|63579.8|63559.8|63580.8|63564.9|63574.9|63557.5|227
1644883500000|2022-02-15 00:05:00|63579.9|63559.9|63572.7|63552.7|63580.1|63560.1|63568.1|63548.1|330
1644883800000|2022-02-15 00:10:00|63572.8|63552.8|63570.6|63560.6|63578|63560.6|63570.6|63551.4|225
1644884100000|2022-02-15 00:15:00|63576.2|63556.2|63594.7|63574.7|63599.9|63579.9|63570.8|63556.1|510
1644884400000|2022-02-15 00:20:00|63594.6|63574.6|63591.5|63571.5|63596.2|63576.2|63589.9|63569.9|513
1644884700000|2022-02-15 00:25:00|63591.6|63571.6|63596.2|63576.2|63599|63579|63587.8|63567.8|691
1644885000000|2022-02-15 00:30:00|63596.3|63576.3|63590.6|63570.6|63597.8|63577.8|63587.2|63567.2|369
1644885300000|2022-02-15 00:35:00|63590.8|63570.8|63590.5|63570.5|63592.3|63577.3|63585|63569.2|224
1644885600000|2022-02-15 00:40:00|63590.7|63570.7|63591.2|63571.2|63593.9|63575.8|63585.5|63568.5|353
1644885900000|2022-02-15 00:45:00|63591.1|63571.1|63586|63576|63591.4|63576.3|63585.5|63570.5|260
1644886200000|2022-02-15 00:50:00|63585.8|63575.8|63581.8|63571.8|63591.2|63576.8|63581.5|63566.8|292
1644886500000|2022-02-15 00:55:00|63581.7|63571.7|63585.7|63575.7|63590.7|63575.9|63581.2|63566.2|353
1644886800000|2022-02-15 01:00:00|63585.6|63575.6|63584.3|63574.3|63589.7|63575.8|63576.8|63563.3|696
1644887100000|2022-02-15 01:05:00|63584.7|63574.7|63583.7|63573.7|63592.9|63578|63578.3|63562.9|605
1644887400000|2022-02-15 01:10:00|63583.9|63573.9|63588.3|63568.3|63595.6|63579.3|63583.1|63566.6|643
1644887700000|2022-02-15 01:15:00|63588.4|63568.4|63583.8|63573.8|63591.4|63575|63582.5|63566.4|622
1644888000000|2022-02-15 01:20:00|63583.7|63573.7|63585.6|63565.6|63589.8|63575.6|63580.7|63564.9|464
1644888300000|2022-02-15 01:25:00|63585|63565|63578.9|63558.9|63587.4|63571.9|63572.1|63556.3|470
1644888600000|2022-02-15 01:30:00|63578.7|63558.7|63586|63576|63599.8|63585|63574|63558.6|734
1644888900000|2022-02-15 01:35:00|63585.8|63575.8|63556.9|63536.9|63593.6|63578.4|63550.1|63534.6|665
1644889200000|2022-02-15 01:40:00|63557.3|63537.3|63567.7|63547.7|63568.7|63554.1|63551|63536.3|600
1644889500000|2022-02-15 01:45:00|63562.5|63552.5|63565.1|63555.1|63573.5|63558.9|63558|63543.7|618
1644889800000|2022-02-15 01:50:00|63565.3|63555.3|63567.8|63557.8|63574.4|63560.5|63562.2|63548.8|534
1644890100000|2022-02-15 01:55:00|63568|63558|63584.4|63564.4|63584.7|63569|63566.3|63553.5|628
1644890400000|2022-02-15 02:00:00|63584|63564|63578.2|63568.2|63585.9|63573.1|63573.4|63563.4|632
1644890700000|2022-02-15 02:05:00|63578.3|63568.3|63568.8|63558.8|63578.3|63568.3|63568.3|63558.3|498
1644891000000|2022-02-15 02:10:00|63568.9|63558.9|63579.1|63569.1|63579.2|63569.2|63567.6|63557.6|516
1644891300000|2022-02-15 02:15:00|63579|63569|63576.5|63566.5|63582.7|63572.7|63576.2|63566.2|379
1644891600000|2022-02-15 02:20:00|63575.5|63565.5|63574.9|63564.9|63578.5|63568.5|63572.5|63562.5|397
1644891900000|2022-02-15 02:25:00|63575|63565|63563.4|63553.4|63575.1|63565.1|63559.6|63549.6|502
1644892200000|2022-02-15 02:30:00|63563.3|63553.3|63541.6|63531.6|63563.3|63553.3|63540.8|63525.8|525
1644892500000|2022-02-15 02:35:00|63541.9|63531.9|63554.7|63544.7|63554.8|63544.8|63541.5|63526.3|655
1644892800000|2022-02-15 02:40:00|63554.8|63544.8|63560.4|63550.4|63562.2|63552.2|63554.5|63544.5|538
1644893100000|2022-02-15 02:45:00|63560.3|63550.3|63550.4|63540.4|63561|63551|63550.4|63540.4|480
1644893400000|2022-02-15 02:50:00|63550.2|63540.2|63553.7|63543.7|63559.8|63545|63549.5|63535.8|424
1644893700000|2022-02-15 02:55:00|63553.5|63543.5|63547.4|63537.4|63559|63543.9|63547|63533.3|505
1644894000000|2022-02-15 03:00:00|63547.3|63537.3|63551.9|63541.9|63553.8|63543.8|63546.5|63536.5|419
1644894300000|2022-02-15 03:05:00|63551.8|63541.8|63558|63548|63563.3|63549.4|63550.8|63538.4|476
1644894600000|2022-02-15 03:10:00|63558.3|63548.3|63546.8|63536.8|63558.5|63548.5|63545.3|63535.3|348
1644894900000|2022-02-15 03:15:00|63547|63537|63553.7|63543.7|63554.1|63544.1|63546.1|63536.1|492
1644895200000|2022-02-15 03:20:00|63553.6|63543.6|63555|63545|63557.5|63547.5|63551.6|63541.6|563
1644895500000|2022-02-15 03:25:00|63555.1|63545.1|63565.2|63555.2|63571.4|63556.7|63554.3|63544.3|403
1644895800000|2022-02-15 03:30:00|63565.1|63555.1|63566.3|63556.3|63566.6|63556.6|63563.2|63553.2|440
1644896100000|2022-02-15 03:35:00|63566|63556|63562|63552|63566.3|63556.3|63560.3|63550.3|398
1644896400000|2022-02-15 03:40:00|63561.8|63551.8|63564|63554|63564.7|63554.7|63561.5|63551.5|265
1644896700000|2022-02-15 03:45:00|63564.1|63554.1|63562.6|63552.6|63568.6|63554.1|63559.4|63547.9|386
1644897000000|2022-02-15 03:50:00|63562.5|63552.5|63560.9|63550.9|63563.1|63553.1|63559.6|63549.6|433
1644897300000|2022-02-15 03:55:00|63561.1|63551.1|63565.6|63555.6|63568.4|63558.4|63560.6|63550.6|443
1644897600000|2022-02-15 04:00:00|63565.4|63555.4|63567.2|63557.2|63572.7|63557.7|63564|63549|315
1644897900000|2022-02-15 04:05:00|63567.1|63557.1|63568.6|63558.6|63574.4|63559.6|63566.6|63552.1|313
1644898200000|2022-02-15 04:10:00|63568.5|63558.5|63566.1|63556.1|63571.4|63558.5|63565.2|63550.4|284
1644898500000|2022-02-15 04:15:00|63566.3|63556.3|63564.1|63554.1|63570.1|63556.4|63563.3|63549.1|331
1644898800000|2022-02-15 04:20:00|63564|63554|63567.7|63557.7|63573.8|63558.6|63563.7|63552.5|415
1644899100000|2022-02-15 04:25:00|63567.9|63557.9|63573.6|63563.6|63576.1|63563.8|63567.5|63552.5|379
1644899400000|2022-02-15 04:30:00|63573.7|63563.7|63578.4|63568.4|63578.9|63568.9|63571.4|63557.2|411
1644899700000|2022-02-15 04:35:00|63578.5|63568.5|63574.8|63564.8|63581.2|63569.7|63574|63560.5|402
1644900000000|2022-02-15 04:40:00|63574.9|63564.9|63575.7|63565.7|63577|63567|63574.8|63564.8|241
1644900300000|2022-02-15 04:45:00|63575.6|63565.6|63574|63564|63580|63565.8|63573.8|63559.6|217
1644900600000|2022-02-15 04:50:00|63573.9|63563.9|63570.2|63560.2|63577.2|63564.8|63567.8|63552.3|353
1644900900000|2022-02-15 04:55:00|63569.8|63559.8|63565.5|63555.5|63570|63560|63564.4|63554.4|331
1644901200000|2022-02-15 05:00:00|63565.6|63555.6|63573.4|63563.4|63579.1|63564.6|63564.8|63554.8|368
1644901500000|2022-02-15 05:05:00|63573.2|63563.2|63581|63571|63588.9|63573.4|63572.5|63562.5|588
1644901800000|2022-02-15 05:10:00|63581.1|63571.1|63574.1|63564.1|63581.3|63571.3|63572.9|63562.9|453
1644902100000|2022-02-15 05:15:00|63574|63564|63568.8|63558.8|63574.1|63564.1|63567.6|63557.6|363
1644902400000|2022-02-15 05:20:00|63568.7|63558.7|63570.9|63560.9|63571.1|63561.1|63565.1|63555.1|468
1644902700000|2022-02-15 05:25:00|63570.8|63560.8|63567.9|63557.9|63575.7|63561|63566.7|63555.1|400
1644903000000|2022-02-15 05:30:00|63567.8|63557.8|63564.7|63554.7|63568.9|63558.9|63563.3|63553.3|479
1644903300000|2022-02-15 05:35:00|63564.8|63554.8|63566.4|63556.4|63571.8|63557.9|63562.7|63550|479
1644903600000|2022-02-15 05:40:00|63566.5|63556.5|63570.3|63550.3|63572.6|63557.4|63563.7|63548.8|540
1644903900000|2022-02-15 05:45:00|63570.5|63550.5|63570.1|63560.1|63575.4|63560.7|63565.1|63550.2|461
1644904200000|2022-02-15 05:50:00|63569.9|63559.9|63573.6|63563.6|63578|63563.8|63568.2|63553.1|514
1644904500000|2022-02-15 05:55:00|63573.5|63563.5|63569.3|63559.3|63576.7|63564.3|63567.5|63556.7|492
1644904800000|2022-02-15 06:00:00|63569.6|63559.6|63572.2|63562.2|63576.2|63566.2|63569.6|63559.6|444
1644905100000|2022-02-15 06:05:00|63572.4|63562.4|63574.4|63564.4|63576.3|63566.3|63568.5|63558.5|387
1644905400000|2022-02-15 06:10:00|63574.1|63564.1|63573.6|63563.6|63577.4|63567.4|63571.5|63561.5|385
1644905700000|2022-02-15 06:15:00|63573.5|63563.5|63565.5|63555.5|63573.9|63563.9|63563.7|63553.7|420
1644906000000|2022-02-15 06:20:00|63565.4|63555.4|63562.5|63552.5|63568.8|63558.8|63559.1|63549.1|444
1644906300000|2022-02-15 06:25:00|63562.6|63552.6|63570|63560|63570.9|63560.9|63562.3|63552.3|373
1644906600000|2022-02-15 06:30:00|63570.4|63560.4|63567.6|63557.6|63571.6|63561.6|63565.9|63555.9|388
1644906900000|2022-02-15 06:35:00|63567.4|63557.4|63568.6|63558.6|63575.2|63565.2|63566.5|63556.5|428
1644907200000|2022-02-15 06:40:00|63568.7|63558.7|63562.7|63552.7|63569.6|63559.6|63562.1|63552.1|406
1644907500000|2022-02-15 06:45:00|63562.6|63552.6|63553.1|63543.1|63565.4|63555.4|63552.9|63542.9|425
1644907800000|2022-02-15 06:50:00|63553.2|63543.2|63555.6|63545.6|63556|63546|63548.4|63538.4|618
1644908100000|2022-02-15 06:55:00|63555.5|63545.5|63548|63538|63557.7|63547.4|63545.3|63531.4|608
1644908400000|2022-02-15 07:00:00|63548.1|63538.1|63549.9|63539.9|63551.5|63541.5|63543.5|63533.5|572
1644908700000|2022-02-15 07:05:00|63549.8|63539.8|63539.3|63529.3|63549.9|63539.9|63536.2|63526.2|547
1644909000000|2022-02-15 07:10:00|63539.5|63529.5|63540.8|63530.8|63545.6|63535.6|63539.5|63529.5|483
1644909300000|2022-02-15 07:15:00|63540.7|63530.7|63525.2|63515.2|63541.2|63531.2|63520.8|63505.1|547
1644909600000|2022-02-15 07:20:00|63525.1|63515.1|63519.4|63509.4|63527.2|63517.2|63512.8|63502.8|446
1644909900000|2022-02-15 07:25:00|63519.3|63509.3|63525.3|63515.3|63536|63521.3|63519.2|63504.7|516
1644910200000|2022-02-15 07:30:00|63525.4|63515.4|63528.4|63518.4|63529.4|63519.4|63523.9|63513.9|423
1644910500000|2022-02-15 07:35:00|63528.2|63518.2|63536|63526|63536.2|63526.2|63525.8|63515.8|377
1644910800000|2022-02-15 07:40:00|63536.2|63526.2|63534.1|63524.1|63538.3|63528.2|63529.1|63518.3|494
1644911100000|2022-02-15 07:45:00|63534|63524|63533.4|63523.4|63534.4|63524.4|63530.5|63520.5|283
1644911400000|2022-02-15 07:50:00|63533.5|63523.5|63542.2|63532.2|63542.5|63532.5|63533.2|63523.2|429
1644911700000|2022-02-15 07:55:00|63542.3|63532.3|63543.4|63533.4|63544.5|63534.5|63538.6|63528.6|507
1644912000000|2022-02-15 08:00:00|63544.1|63534.1|63541.7|63531.7|63549.3|63539.3|63540.8|63530.8|558
1644912300000|2022-02-15 08:05:00|63541.4|63531.4|63522.3|63512.3|63542.4|63532.4|63512.9|63501.1|748
1644912600000|2022-02-15 08:10:00|63522.4|63512.4|63522.9|63512.9|63526.8|63515.2|63515|63501.1|763
1644912900000|2022-02-15 08:15:00|63522.7|63512.7|63520.6|63510.6|63528.4|63517.2|63511|63501|708
1644913200000|2022-02-15 08:20:00|63520.7|63510.7|63500.1|63490.1|63521.3|63510.8|63498.8|63488.8|653
1644913500000|2022-02-15 08:25:00|63500.2|63490.2|63497.3|63487.3|63507.6|63497.6|63497.2|63487.2|712
1644913800000|2022-02-15 08:30:00|63497.6|63487.6|63504.9|63494.9|63510.8|63500.8|63495.5|63485.5|613
1644914100000|2022-02-15 08:35:00|63505|63495|63521|63511|63523.7|63511.1|63503.5|63489.8|609
1644914400000|2022-02-15 08:40:00|63521.1|63511.1|63515.2|63505.2|63529.3|63514.9|63514.5|63499.6|584
1644914700000|2022-02-15 08:45:00|63515.3|63505.3|63519.6|63509.6|63529.5|63515|63513.8|63499.2|612
1644915000000|2022-02-15 08:50:00|63520|63510|63514.3|63504.3|63524.4|63510.2|63513.8|63501.1|493
1644915300000|2022-02-15 08:55:00|63514.2|63504.2|63517.5|63507.5|63523.5|63513.5|63513.5|63499.9|420
1644915600000|2022-02-15 09:00:00|63517.7|63507.7|63526.2|63516.2|63526.9|63516.9|63513.3|63503.3|479
1644915900000|2022-02-15 09:05:00|63526.1|63516.1|63522.2|63512.2|63532.4|63522.4|63522.2|63512.2|501
1644916200000|2022-02-15 09:10:00|63522.3|63512.3|63521.7|63511.7|63526.5|63516.5|63515.1|63504.4|469
1644916500000|2022-02-15 09:15:00|63521.8|63511.8|63516.4|63506.4|63526.3|63516.3|63516.2|63506.2|470
1644916800000|2022-02-15 09:20:00|63516.2|63506.2|63520|63500|63524.5|63509.8|63513.5|63498.7|360
1644917100000|2022-02-15 09:25:00|63520.1|63500.1|63508.7|63498.7|63520.1|63505.7|63506.3|63496.3|422
1644917400000|2022-02-15 09:30:00|63508.6|63498.6|63513.2|63503.2|63519.1|63504.8|63505.8|63495.8|533
1644917700000|2022-02-15 09:35:00|63512.9|63502.9|63520.6|63500.6|63521.6|63506.6|63507.3|63497.3|529
1644918000000|2022-02-15 09:40:00|63520.7|63500.7|63519.5|63509.5|63526|63511|63513.8|63499.9|423
1644918300000|2022-02-15 09:45:00|63519.6|63509.6|63522.9|63512.9|63524.3|63514.3|63518.6|63508.6|498
1644918600000|2022-02-15 09:50:00|63523|63513|63529.5|63519.5|63531|63521|63521.3|63511.3|429
1644918900000|2022-02-15 09:55:00|63530.3|63520.3|63537.1|63527.1|63548.8|63536.6|63526|63513.1|615
1644919200000|2022-02-15 10:00:00|63536.8|63526.8|63534.1|63524.1|63550.9|63536.2|63529.4|63519.4|525
1644919500000|2022-02-15 10:05:00|63537.1|63527.1|63523.7|63513.7|63537.5|63527.5|63519.2|63506.9|390
1644919800000|2022-02-15 10:10:00|63523.8|63513.8|63530.5|63520.5|63530.8|63520.8|63523.8|63513.8|236
1644920100000|2022-02-15 10:15:00|63530.6|63520.6|63530|63520|63538.3|63525.4|63529.5|63516.3|396
1644920400000|2022-02-15 10:20:00|63530.1|63520.1|63542.7|63532.7|63546.7|63536.7|63528.8|63518.7|517
1644920700000|2022-02-15 10:25:00|63542.5|63532.5|63542|63532|63544.3|63534.3|63537.9|63527.9|509
1644921000000|2022-02-15 10:30:00|63542.1|63532.1|63542.5|63532.5|63545|63535|63541.3|63531.3|471
1644921300000|2022-02-15 10:35:00|63542.4|63532.4|63539|63529|63542.4|63532.4|63532.9|63522.9|594
1644921600000|2022-02-15 10:40:00|63539.2|63529.2|63536.9|63526.9|63539.2|63529.2|63534.5|63524.5|357
1644921900000|2022-02-15 10:45:00|63536.8|63526.8|63532.3|63522.3|63539.6|63526.9|63531|63519.6|371
1644922200000|2022-02-15 10:50:00|63532.2|63522.2|63529.5|63519.5|63534.7|63524.7|63529.2|63519.2|397
1644922500000|2022-02-15 10:55:00|63529.6|63519.6|63525.7|63515.7|63532.8|63522.8|63524.9|63514.9|434
1644922800000|2022-02-15 11:00:00|63525.8|63515.8|63523.1|63513.1|63526|63516|63522.5|63512.5|375
1644923100000|2022-02-15 11:05:00|63522.9|63512.9|63518.1|63508.1|63523.1|63513.1|63514.1|63501.4|368
1644923400000|2022-02-15 11:10:00|63518|63508|63509.1|63499.1|63521.5|63508.4|63509|63499|399
1644923700000|2022-02-15 11:15:00|63509|63499|63502.3|63492.3|63514|63499.1|63500.9|63490.9|350
1644924000000|2022-02-15 11:20:00|63502.8|63492.8|63503.7|63493.7|63510.6|63499.1|63501.6|63489.5|392
1644924300000|2022-02-15 11:25:00|63503.6|63493.6|63517.2|63507.2|63526.4|63509.4|63503.4|63491.1|407
1644924600000|2022-02-15 11:30:00|63517.4|63507.4|63501.7|63491.7|63518.2|63508.2|63501.6|63490.4|512
1644924900000|2022-02-15 11:35:00|63501.6|63491.6|63497.1|63487.1|63507.4|63493|63493.2|63479.2|452
1644925200000|2022-02-15 11:40:00|63497|63487|63490.8|63480.8|63497.5|63487|63487.6|63474.9|456
1644925500000|2022-02-15 11:45:00|63490.9|63480.9|63485.9|63475.9|63497.6|63483.3|63484.6|63470.9|480
1644925800000|2022-02-15 11:50:00|63486|63476|63478.9|63468.9|63491.2|63476.6|63478.7|63467.3|499
1644926100000|2022-02-15 11:55:00|63479|63469|63471.3|63451.3|63484.3|63469.2|63463.3|63450.1|534
1644926400000|2022-02-15 12:00:00|63471.1|63451.1|63462.3|63452.3|63480.5|63463.8|63460.4|63445.6|759
1644926700000|2022-02-15 12:05:00|63462.4|63452.4|63463.8|63443.8|63476.7|63459.3|63455.4|63441.6|583
1644927000000|2022-02-15 12:10:00|63464.1|63444.1|63445|63435|63470.7|63452.7|63439.5|63422.4|629
1644927300000|2022-02-15 12:15:00|63444.9|63434.9|63443.3|63423.3|63452.9|63438.5|63435.4|63421.6|712
1644927600000|2022-02-15 12:20:00|63443.4|63423.4|63439.4|63429.4|63447.8|63432.9|63433.9|63419.4|636
1644927900000|2022-02-15 12:25:00|63439.3|63429.3|63428.5|63418.5|63444.2|63430.5|63423.4|63407.2|588
1644928200000|2022-02-15 12:30:00|63428.3|63418.3|63429.9|63409.9|63455.4|63438.1|63417.4|63397.4|708
1644928500000|2022-02-15 12:35:00|63429.7|63409.7|63411|63401|63429.9|63411.9|63407.1|63392.9|704
1644928800000|2022-02-15 12:40:00|63411.1|63401.1|63409.1|63399.1|63421.8|63407.1|63408.5|63394.3|685
1644929100000|2022-02-15 12:45:00|63408.9|63398.9|63408.7|63398.7|63411.6|63401.6|63401.1|63391.1|722
1644929400000|2022-02-15 12:50:00|63408.6|63398.6|63424.5|63414.5|63430.6|63415.5|63405.3|63393.8|710
1644929700000|2022-02-15 12:55:00|63424.7|63414.7|63431.5|63421.5|63443.8|63427.4|63424.3|63410.1|712
1644930000000|2022-02-15 13:00:00|63431.3|63421.3|63443.9|63423.9|63446|63436|63431.1|63421.1|783
1644930300000|2022-02-15 13:05:00|63445.8|63425.8|63441.8|63431.8|63447.3|63437.3|63434.5|63421.5|806
1644930600000|2022-02-15 13:10:00|63441.2|63431.2|63416.6|63406.6|63444.4|63432.6|63411|63397.9|719
1644930900000|2022-02-15 13:15:00|63416.8|63406.8|63423.1|63413.1|63423.9|63413.9|63410.2|63394.6|666
1644931200000|2022-02-15 13:20:00|63422.8|63412.8|63417.1|63407.1|63425.5|63415.2|63415|63400.6|734
1644931500000|2022-02-15 13:25:00|63417.3|63407.3|63426.9|63406.9|63430.8|63410.8|63407.7|63394.2|765
1644931800000|2022-02-15 13:30:00|63427.9|63407.9|63414.5|63404.5|63445.9|63425.9|63408.8|63394.7|926
1644932100000|2022-02-15 13:35:00|63414.6|63404.6|63394.6|63384.6|63416.5|63404.6|63394.6|63382.7|764
1644932400000|2022-02-15 13:40:00|63394.7|63384.7|63385.7|63375.7|63395.9|63385.9|63384|63369.2|776
1644932700000|2022-02-15 13:45:00|63385.9|63375.9|63371.6|63361.6|63392.8|63378.1|63370|63359.7|673
1644933000000|2022-02-15 13:50:00|63371.7|63361.7|63357.5|63347.5|63376.5|63362.5|63357.3|63347.3|539
1644933300000|2022-02-15 13:55:00|63357.7|63347.7|63360.9|63350.9|63380.4|63363.7|63353.9|63339.7|735
1644933600000|2022-02-15 14:00:00|63360.6|63350.6|63353.8|63343.8|63368.6|63357.6|63351.4|63338.3|761
1644933900000|2022-02-15 14:05:00|63354|63344|63338.3|63328.3|63359.6|63344.6|63336.3|63326.3|716
1644934200000|2022-02-15 14:10:00|63338.2|63328.2|63344.7|63324.7|63349.3|63334.4|63333.5|63320.3|701
1644934500000|2022-02-15 14:15:00|63345.3|63325.3|63356.7|63336.7|63359.3|63344.3|63341.1|63325.2|627
1644934800000|2022-02-15 14:20:00|63357.1|63337.1|63359.9|63339.9|63369.4|63355.3|63352.5|63336.8|663
1644935100000|2022-02-15 14:25:00|63360.2|63340.2|63349.1|63339.1|63360.2|63345.3|63344.2|63329.1|675
1644935400000|2022-02-15 14:30:00|63349|63339|63354.5|63334.5|63357.7|63341.1|63343.8|63328.8|764
1644935700000|2022-02-15 14:35:00|63354.4|63334.4|63336.3|63326.3|63361.7|63346.5|63336.1|63321.6|765
1644936000000|2022-02-15 14:40:00|63336.2|63326.2|63346.2|63326.2|63355.6|63337.6|63334.5|63320.5|758
1644936300000|2022-02-15 14:45:00|63340.9|63330.9|63349.7|63339.7|63355.9|63341|63337.4|63323.3|724
1644936600000|2022-02-15 14:50:00|63348.9|63338.9|63358.2|63338.2|63364.5|63349.4|63348.6|63333.6|763
1644936900000|2022-02-15 14:55:00|63358.4|63338.4|63370.5|63350.5|63373.4|63356.2|63345.5|63330.7|798
1644937200000|2022-02-15 15:00:00|63370.3|63350.3|63406.5|63386.5|63409.4|63394.1|63369.3|63349.3|918
1644937500000|2022-02-15 15:05:00|63406.4|63386.4|63398.2|63388.2|63410.9|63395.2|63390|63375.6|721
1644937800000|2022-02-15 15:10:00|63398.3|63388.3|63386.2|63376.2|63403.9|63389.2|63383|63366.1|679
1644938100000|2022-02-15 15:15:00|63386.1|63376.1|63398.4|63388.4|63401.4|63388.5|63382.8|63367.9|674
1644938400000|2022-02-15 15:20:00|63398.2|63388.2|63389.6|63379.6|63399.8|63389.8|63385.2|63371.9|568
1644938700000|2022-02-15 15:25:00|63389.7|63379.7|63383.2|63373.2|63390.3|63380.2|63369.2|63357.1|786
1644939000000|2022-02-15 15:30:00|63383.1|63373.1|63392.4|63382.4|63398.2|63382.7|63382.3|63369.4|717
1644939300000|2022-02-15 15:35:00|63391.9|63381.9|63394.1|63384.1|63400.3|63386.9|63389|63375.3|626
1644939600000|2022-02-15 15:40:00|63394|63384|63386.8|63376.8|63415.2|63400.6|63383.6|63371.5|630
1644939900000|2022-02-15 15:45:00|63387.1|63377.1|63385.4|63375.4|63399.4|63384.3|63383.8|63370|567
1644940200000|2022-02-15 15:50:00|63385.6|63375.6|63397.6|63387.6|63403.1|63388.6|63385.1|63370.1|492
1644940500000|2022-02-15 15:55:00|63396.1|63386.1|63395.9|63385.9|63403.5|63387|63390.9|63375.5|647
1644940800000|2022-02-15 16:00:00|63396.1|63386.1|63388.3|63378.3|63401|63386.1|63387.6|63372.7|571
1644941100000|2022-02-15 16:05:00|63388.2|63378.2|63395.5|63375.5|63399.6|63384.9|63388.1|63374|432
1644941400000|2022-02-15 16:10:00|63396.3|63376.3|63388.5|63378.5|63399.7|63385.2|63385.5|63370.6|458
1644941700000|2022-02-15 16:15:00|63388.4|63378.4|63390.5|63370.5|63394.3|63380.3|63383.8|63369.7|375
1644942000000|2022-02-15 16:20:00|63390.4|63370.4|63386.6|63376.6|63392.9|63377.7|63381.6|63367.1|409
1644942300000|2022-02-15 16:25:00|63386.2|63376.2|63381|63371|63392.3|63378.9|63381|63367.8|473
1644942600000|2022-02-15 16:30:00|63380.9|63370.9|63375.7|63355.7|63387.1|63372|63370|63355.1|582
1644942900000|2022-02-15 16:35:00|63375.6|63355.6|63379.7|63359.7|63379.8|63364.1|63366.7|63351.1|556
1644943200000|2022-02-15 16:40:00|63379.6|63359.6|63381.6|63361.6|63386|63370.3|63374.4|63357.4|513
1644943500000|2022-02-15 16:45:00|63381.5|63361.5|63381.9|63361.9|63383.3|63367.6|63375.5|63360|433
1644943800000|2022-02-15 16:50:00|63382|63362|63382.4|63362.4|63383.5|63367.1|63372.7|63357.4|477
1644944100000|2022-02-15 16:55:00|63382.6|63362.6|63379.3|63369.3|63388.3|63374.7|63374.8|63360|494
1644944400000|2022-02-15 17:00:00|63379.7|63369.7|63380.7|63370.7|63387.5|63372.3|63378.4|63363.8|319
1644944700000|2022-02-15 17:05:00|63380.8|63370.8|63381.5|63371.5|63387.4|63372.7|63376.8|63362|267
1644945000000|2022-02-15 17:10:00|63381.6|63371.6|63384.1|63374.1|63389.5|63374.7|63381.1|63366.3|176
1644945300000|2022-02-15 17:15:00|63384|63374|63388.9|63368.9|63393.1|63380.9|63382.6|63368.7|386
1644945600000|2022-02-15 17:20:00|63383.9|63373.9|63380.5|63370.5|63387.9|63373.9|63378.5|63363.4|251
1644945900000|2022-02-15 17:25:00|63380.4|63370.4|63393.9|63373.9|63394.2|63379.4|63380.4|63365.3|226
1644946200000|2022-02-15 17:30:00|63393.8|63373.8|63394.4|63374.4|63394.5|63379.3|63387.1|63371.6|283
1644946500000|2022-02-15 17:35:00|63394.3|63374.3|63394.6|63374.6|63395.1|63379.9|63389|63373.7|218
1644946800000|2022-02-15 17:40:00|63394.7|63374.7|63389|63369|63394.9|63379|63383.2|63368.9|227
1644947100000|2022-02-15 17:45:00|63388.9|63368.9|63396.3|63376.3|63396.5|63380.9|63383|63367.8|296
1644947400000|2022-02-15 17:50:00|63396.4|63376.4|63394|63374|63396.8|63381.3|63388.6|63373.7|260
1644947700000|2022-02-15 17:55:00|63394.1|63374.1|63390.4|63370.4|63394.4|63376.6|63384.9|63369.7|314
1644948000000|2022-02-15 18:00:00|63390.2|63370.2|63387.7|63367.7|63391.7|63375|63382.6|63367|315
1644948300000|2022-02-15 18:05:00|63387.8|63367.8|63378.6|63358.6|63387.8|63369|63373.8|63358.2|294
1644948600000|2022-02-15 18:10:00|63378.5|63358.5|63373.2|63363.2|63379|63364|63373.2|63358.2|304
1644948900000|2022-02-15 18:15:00|63373.1|63363.1|63381|63361|63381.3|63366|63372.9|63357.6|362
1644949200000|2022-02-15 18:20:00|63380.9|63360.9|63374.2|63364.2|63381.2|63365.6|63372.2|63357|386
1644949500000|2022-02-15 18:25:00|63374.1|63364.1|63373.5|63363.5|63379.4|63364.6|63369.2|63354.1|325
1644949800000|2022-02-15 18:30:00|63373.6|63363.6|63381.2|63361.2|63381.3|63365.5|63372.6|63357.2|355
1644950100000|2022-02-15 18:35:00|63381.3|63361.3|63384.5|63364.5|63386.4|63370.8|63378.9|63361.1|364
1644950400000|2022-02-15 18:40:00|63384.6|63364.6|63375.9|63365.9|63384.7|63369.3|63374.9|63360.1|268
1644950700000|2022-02-15 18:45:00|63376|63366|63372.3|63362.3|63381.1|63366|63371.7|63356.7|262
1644951000000|2022-02-15 18:50:00|63372.6|63362.6|63378.6|63368.6|63386.6|63371.6|63371.8|63356.7|203
1644951300000|2022-02-15 18:55:00|63378.7|63368.7|63383|63363|63383.2|63368.9|63373.9|63355.8|269
1644951600000|2022-02-15 19:00:00|63382.7|63362.7|63379.7|63369.7|63386.4|63371|63378.1|63361.6|316
1644951900000|2022-02-15 19:05:00|63379.8|63369.8|63380.1|63370.1|63387.6|63372.8|63377.9|63362.9|369
1644952200000|2022-02-15 19:10:00|63380.2|63370.2|63378.8|63368.8|63383.6|63370.5|63377.6|63362.9|344
1644952500000|2022-02-15 19:15:00|63378.3|63368.3|63378.4|63368.4|63383.2|63369.3|63377.6|63362.8|305
1644952800000|2022-02-15 19:20:00|63378.5|63368.5|63378.8|63368.8|63379.1|63369.1|63378.1|63368.1|236
1644953100000|2022-02-15 19:25:00|63378.9|63368.9|63372.7|63362.7|63379.2|63369.2|63372.6|63362.6|262
1644953400000|2022-02-15 19:30:00|63372.8|63362.8|63370.8|63360.8|63378|63362.9|63370.6|63358|242
1644953700000|2022-02-15 19:35:00|63371.1|63361.1|63371.9|63361.9|63374.4|63364.4|63370.6|63360.6|326
1644954000000|2022-02-15 19:40:00|63371.7|63361.7|63372.6|63352.6|63378.1|63365.7|63369.2|63351.9|369
1644954300000|2022-02-15 19:45:00|63372.7|63352.7|63373.3|63363.3|63378.5|63363.9|63366.1|63351.4|268
1644954600000|2022-02-15 19:50:00|63373.4|63363.4|63377.7|63357.7|63378.4|63363.9|63372.4|63357.4|237
1644954900000|2022-02-15 19:55:00|63372.7|63362.7|63373.3|63353.3|63378.5|63363.6|63369.4|63353|395
1644955200000|2022-02-15 20:00:00|63372.9|63352.9|63373.8|63353.8|63374.4|63359.5|63366.9|63351.4|269
1644955500000|2022-02-15 20:05:00|63373.6|63353.6|63378.1|63358.1|63379.1|63364|63368.4|63353.3|287
1644955800000|2022-02-15 20:10:00|63378.2|63358.2|63379|63359|63380.5|63363.7|63373.7|63357.1|377
1644956100000|2022-02-15 20:15:00|63378.9|63358.9|63380.6|63360.6|63381.5|63366|63375.9|63358|286
1644956400000|2022-02-15 20:20:00|63380.7|63360.7|63380.7|63360.7|63382|63365.8|63375.5|63358.3|343
1644956700000|2022-02-15 20:25:00|63380.6|63360.6|63381|63361|63381.3|63366.1|63375.4|63360.3|249
1644957000000|2022-02-15 20:30:00|63381.1|63361.1|63386.3|63366.3|63386.7|63371.2|63375.6|63359.2|408
1644957300000|2022-02-15 20:35:00|63386.2|63366.2|63398.8|63378.8|63399|63379|63380.6|63365|369
1644957600000|2022-02-15 20:40:00|63398.7|63378.7|63395.4|63375.4|63398.8|63378.8|63392.4|63372.4|262
1644957900000|2022-02-15 20:45:00|63395.5|63375.5|63390.4|63370.4|63396.4|63379.8|63385.6|63366.2|281
1644958200000|2022-02-15 20:50:00|63390.2|63370.2|63381.7|63361.7|63390.2|63370.2|63376|63360.5|219
1644958500000|2022-02-15 20:55:00|63381.8|63361.8|63390.2|63370.2|63395.8|63376.9|63381.5|63361.5|259
1644958800000|2022-02-15 21:00:00|63390.1|63370.1|63392.1|63372.1|63396.9|63376.9|63390.1|63370.1|375
1644959100000|2022-02-15 21:05:00|63392|63372|63396.8|63376.8|63397.6|63377.6|63387.6|63368.6|371
1644959400000|2022-02-15 21:10:00|63396.7|63376.7|63391.6|63371.6|63397.7|63377.7|63390.5|63370.5|356
1644959700000|2022-02-15 21:15:00|63391.5|63371.5|63383|63363|63391.5|63371.5|63382.4|63362.4|247
1644960000000|2022-02-15 21:20:00|63383.2|63363.2|63386.5|63366.5|63386.9|63370.7|63380.4|63362.5|204
1644960300000|2022-02-15 21:25:00|63386.1|63366.1|63390.1|63370.1|63390.1|63370.5|63380.4|63365.4|213
1644960600000|2022-02-15 21:30:00|63390.5|63370.5|63390.7|63370.7|63391.8|63371.8|63389.7|63369.7|162
1644960900000|2022-02-15 21:35:00|63390.6|63370.6|63390.5|63370.5|63391.4|63371.4|63389.6|63369.6|158
1644961200000|2022-02-15 21:40:00|63390.9|63370.9|63390.2|63370.2|63392.2|63372.2|63387.7|63367.7|172
1644961500000|2022-02-15 21:45:00|63390.5|63370.5|63390.4|63370.4|63391.5|63371.5|63389.5|63369.5|138
1644961800000|2022-02-15 21:50:00|63390.5|63370.5|63390.1|63370.1|63395.1|63371.9|63385.1|63363.3|155
1644962100000|2022-02-15 21:55:00|63389.7|63369.7|63399.6|63331.8|63402.5|63375.3|63387.8|63331.8|265
1644962400000|2022-02-15 22:00:00|63397.7|63329.8|63396.1|63318|63400.9|63362.6|63391.5|63316.8|84
1644962700000|2022-02-15 22:05:00|63395.7|63319.4|63393.8|63328.2|63403.1|63333.2|63387.8|63319.4|171
1644963000000|2022-02-15 22:10:00|63388.8|63331.4|63394.7|63328.1|63404.3|63339.1|63387.6|63320.4|229
1644963300000|2022-02-15 22:15:00|63393.5|63330|63405.6|63321.4|63434.4|63337.6|63389.2|63319.3|254
1644963600000|2022-02-15 22:20:00|63408.7|63318.7|63400.6|63325.4|63415|63337.9|63386.5|63316.1|310
1644963900000|2022-02-15 22:25:00|63401|63326.3|63410.6|63311.6|63423.7|63333.2|63390.2|63304.7|222
1644964200000|2022-02-15 22:30:00|63407.1|63314.3|63402.4|63354.6|63412.3|63362.9|63391.5|63314.3|380
1644964500000|2022-02-15 22:35:00|63401.7|63356.1|63398.6|63356.1|63418|63370.8|63390.6|63343.7|223
1644964800000|2022-02-15 22:40:00|63404|63352.3|63400.8|63350.5|63426.9|63371.9|63390.7|63337.1|307
1644965100000|2022-02-15 22:45:00|63400.5|63351.5|63401.4|63354.8|63424|63371.9|63389.5|63332.4|318
1644965400000|2022-02-15 22:50:00|63403|63353.7|63402.4|63350.9|63409.2|63369.9|63389.6|63339.9|249
1644965700000|2022-02-15 22:55:00|63401.5|63350.6|63397.6|63355.3|63405.3|63370|63389.2|63346.1|188
1644966000000|2022-02-15 23:00:00|63400|63355.8|63399.8|63350|63408.4|63361.5|63391.5|63338.7|360
1644966300000|2022-02-15 23:05:00|63400|63350.1|63401.5|63353.3|63405.6|63359.1|63393.9|63339.9|427
1644966600000|2022-02-15 23:10:00|63401.9|63352.7|63381.2|63361.2|63401.9|63365.5|63380.4|63341.1|250
1644966900000|2022-02-15 23:15:00|63383|63363|63389.4|63353.6|63394.4|63367.6|63381.4|63339.9|355
1644967200000|2022-02-15 23:20:00|63389.5|63354.2|63383.2|63363.2|63395.3|63367.7|63378.6|63346.8|394
1644967500000|2022-02-15 23:25:00|63383.3|63363.3|63384.5|63364.5|63388.7|63368.7|63382.6|63362.6|221
1644967800000|2022-02-15 23:30:00|63384|63364|63383.7|63363.7|63388.6|63366.4|63381.4|63358.4|168
1644968100000|2022-02-15 23:35:00|63383.6|63363.6|63391.5|63371.5|63397|63377|63382.4|63362.4|379
1644968400000|2022-02-15 23:40:00|63391.8|63371.8|63396.1|63376.1|63399.6|63379.6|63390.6|63370.6|378
1644968700000|2022-02-15 23:45:00|63395.5|63375.5|63398|63378|63399|63379|63387.2|63367.2|264
1644969000000|2022-02-15 23:50:00|63398.1|63378.1|63398.3|63378.3|63400.1|63380.1|63396.4|63376.4|251
1644969300000|2022-02-15 23:55:00|63398.5|63378.5|63398|63378|63398.9|63378.9|63396.6|63376.6|172
1644969600000|2022-02-16 00:00:00|63398.1|63378.1|63401|63381|63403.2|63385.1|63391.6|63375.9|338
1644969900000|2022-02-16 00:05:00|63401.2|63381.2|63401.2|63381.2|63402.9|63387.1|63396.1|63380.5|243
1644970200000|2022-02-16 00:10:00|63401.1|63381.1|63407.6|63387.6|63409.1|63394.6|63398.6|63378.6|472
1644970500000|2022-02-16 00:15:00|63407.9|63387.9|63403.1|63383.1|63407.9|63390.8|63399.8|63382.8|267
1644970800000|2022-02-16 00:20:00|63403.2|63383.2|63403.1|63383.1|63404.4|63389.6|63398.4|63381.2|210
1644971100000|2022-02-16 00:25:00|63403|63383|63395|63385|63403|63385.6|63391.9|63376.8|318
1644971400000|2022-02-16 00:30:00|63394.9|63384.9|63394.3|63384.3|63401|63386.9|63390.3|63374.7|325
1644971700000|2022-02-16 00:35:00|63393.9|63383.9|63386.6|63366.6|63399.3|63384.8|63381.7|63366.3|363
1644972000000|2022-02-16 00:40:00|63386.7|63366.7|63373.4|63353.4|63388.8|63372.8|63368.3|63352.4|506
1644972300000|2022-02-16 00:45:00|63374.7|63354.7|63377.8|63357.8|63378.3|63359.5|63367.5|63352.2|340
1644972600000|2022-02-16 00:50:00|63377.3|63357.3|63386.2|63366.2|63391.8|63371.8|63377.3|63357.3|585
1644972900000|2022-02-16 00:55:00|63388.2|63368.2|63404.7|63384.7|63405.9|63385.9|63388.1|63368.1|553
1644973200000|2022-02-16 01:00:00|63405.7|63385.7|63400.9|63380.9|63406.8|63388.1|63394.9|63377.8|652
1644973500000|2022-02-16 01:05:00|63400.8|63380.8|63398.6|63378.6|63405.2|63392.6|63393|63377.8|660
1644973800000|2022-02-16 01:10:00|63398.7|63378.7|63400.9|63380.9|63404.3|63388.6|63392.6|63375.8|739
1644974100000|2022-02-16 01:15:00|63401|63381|63397.7|63387.7|63404.5|63389.4|63391.2|63374.8|576
1644974400000|2022-02-16 01:20:00|63402.7|63382.7|63410.4|63390.4|63416.4|63399.5|63398|63382.7|647
1644974700000|2022-02-16 01:25:00|63410.6|63390.6|63407.9|63387.9|63411.3|63396.2|63403|63385.8|519
1644975000000|2022-02-16 01:30:00|63408|63388|63416.1|63406.1|63422.8|63409.2|63407.5|63387.5|798
1644975300000|2022-02-16 01:35:00|63415.5|63405.5|63418.7|63408.7|63419|63409|63410.9|63396.1|682
1644975600000|2022-02-16 01:40:00|63418.6|63408.6|63421.9|63411.9|63425.2|63415.2|63416.3|63406.3|491
1644975900000|2022-02-16 01:45:00|63422.2|63412.2|63396.9|63386.9|63422.8|63412.8|63388|63374.2|576
1644976200000|2022-02-16 01:50:00|63397|63387|63404.6|63394.6|63405|63395|63391.2|63381.2|699
1644976500000|2022-02-16 01:55:00|63404|63394|63410|63400|63414.5|63400.5|63403.9|63388.6|681
1644976800000|2022-02-16 02:00:00|63410.1|63400.1|63412.3|63402.3|63416.2|63403.4|63409.2|63395.9|481
1644977100000|2022-02-16 02:05:00|63412.2|63402.2|63410.3|63400.3|63416.6|63402.7|63406.1|63394.3|485
1644977400000|2022-02-16 02:10:00|63410.2|63400.2|63420.1|63410.1|63427.8|63413.6|63407.7|63392.5|626
1644977700000|2022-02-16 02:15:00|63420.2|63410.2|63405.1|63395.1|63421.3|63410.6|63405.1|63390.7|497
1644978000000|2022-02-16 02:20:00|63405.2|63395.2|63402.8|63392.8|63412.7|63402.4|63402.2|63390|546
1644978300000|2022-02-16 02:25:00|63402.9|63392.9|63414.1|63404.1|63417.5|63407.5|63402.9|63392.5|511
1644978600000|2022-02-16 02:30:00|63414|63404|63420.9|63410.9|63426.3|63413.1|63413.3|63400.3|633
1644978900000|2022-02-16 02:35:00|63420.8|63410.8|63421.5|63411.5|63428.8|63413.8|63418.3|63403.5|503
1644979200000|2022-02-16 02:40:00|63421.4|63411.4|63423.2|63413.2|63425.4|63413.9|63417.6|63405|532
1644979500000|2022-02-16 02:45:00|63423.7|63413.7|63415.1|63405.1|63423.7|63413.7|63411|63401|424
1644979800000|2022-02-16 02:50:00|63415|63405|63412.9|63402.9|63418.6|63408.6|63412.5|63402.5|447
1644980100000|2022-02-16 02:55:00|63413|63403|63411.8|63401.8|63414.4|63404.4|63403.6|63392.1|583
1644980400000|2022-02-16 03:00:00|63412.4|63402.4|63411.7|63401.7|63420.4|63407.6|63411.7|63400|454
1644980700000|2022-02-16 03:05:00|63412.3|63402.3|63416.3|63406.3|63421.5|63406.7|63408.5|63398.1|459
1644981000000|2022-02-16 03:10:00|63416.5|63406.5|63416.7|63406.7|63429.4|63414.7|63415.4|63405.4|471
1644981300000|2022-02-16 03:15:00|63416.8|63406.8|63421.5|63411.5|63421.9|63411.9|63413.8|63403.8|405
1644981600000|2022-02-16 03:20:00|63421.6|63411.6|63418.6|63408.6|63425.7|63415.7|63418.4|63408.4|332
1644981900000|2022-02-16 03:25:00|63418.7|63408.7|63415.6|63405.6|63419.1|63409.1|63414.4|63404.4|286
1644982200000|2022-02-16 03:30:00|63415.5|63405.5|63417|63407|63418.4|63408.4|63413.9|63403.9|311
1644982500000|2022-02-16 03:35:00|63416.9|63406.9|63415|63405|63417.4|63407.4|63413.6|63403.6|292
1644982800000|2022-02-16 03:40:00|63414.9|63404.9|63411.3|63401.3|63417.4|63407.4|63410.6|63400.6|332
1644983100000|2022-02-16 03:45:00|63411.4|63401.4|63412|63402|63418.6|63403.6|63406.7|63396.7|358
1644983400000|2022-02-16 03:50:00|63412.1|63402.1|63411.9|63401.9|63417.9|63404.7|63410.7|63397.1|337
1644983700000|2022-02-16 03:55:00|63412|63402|63408.2|63398.2|63418.4|63403.9|63407.9|63396.9|338
1644984000000|2022-02-16 04:00:00|63408.9|63398.9|63406.9|63396.9|63410.2|63400.2|63406.4|63396.4|389
1644984300000|2022-02-16 04:05:00|63407.1|63397.1|63404|63394|63407.5|63397.5|63403|63393|268
1644984600000|2022-02-16 04:10:00|63404.1|63394.1|63400.2|63390.2|63404.3|63394.3|63399.9|63389.9|294
1644984900000|2022-02-16 04:15:00|63400.3|63390.3|63402|63392|63407.2|63397.2|63400.3|63386.4|392
1644985200000|2022-02-16 04:20:00|63402.1|63392.1|63403.4|63393.4|63408.5|63394.4|63401.2|63386.5|287
1644985500000|2022-02-16 04:25:00|63403.5|63393.5|63402.5|63392.5|63408.5|63394.5|63400.7|63387.9|339
1644985800000|2022-02-16 04:30:00|63402.6|63392.6|63402.4|63392.4|63407.4|63393.4|63400.1|63385.7|339
1644986100000|2022-02-16 04:35:00|63402.3|63392.3|63401.7|63391.7|63403.5|63393.5|63400.3|63390.3|353
1644986400000|2022-02-16 04:40:00|63401.6|63391.6|63401.3|63391.3|63404.1|63394.1|63400.6|63390.6|318
1644986700000|2022-02-16 04:45:00|63401.2|63391.2|63399.3|63389.3|63401.2|63391.2|63398.4|63388.4|242
1644987000000|2022-02-16 04:50:00|63399.2|63389.2|63394.4|63384.4|63400.3|63390.3|63393.3|63383.3|245
1644987300000|2022-02-16 04:55:00|63394.3|63384.3|63393.1|63383.1|63395.4|63385.4|63390.4|63380.4|358
1644987600000|2022-02-16 05:00:00|63393|63383|63393.6|63383.6|63397.9|63385.6|63390.8|63377.5|382
1644987900000|2022-02-16 05:05:00|63393.5|63383.5|63392.7|63382.7|63394.9|63384.9|63390.7|63380.7|348
1644988200000|2022-02-16 05:10:00|63392.8|63382.8|63387.5|63377.5|63394|63384|63387.3|63377.3|257
1644988500000|2022-02-16 05:15:00|63387.4|63377.4|63389.8|63379.8|63390.5|63380.5|63387.4|63377.4|249
1644988800000|2022-02-16 05:20:00|63389.9|63379.9|63387.9|63377.9|63395.7|63383.6|63383.1|63373.1|422
1644989100000|2022-02-16 05:25:00|63387.5|63377.5|63384.3|63374.3|63389.6|63379.6|63384.1|63374.1|334
1644989400000|2022-02-16 05:30:00|63384.2|63374.2|63371.1|63361.1|63384.5|63374.5|63368.7|63358.7|449
1644989700000|2022-02-16 05:35:00|63371.2|63361.2|63381.8|63361.8|63384|63369|63364.1|63354.1|596
1644990000000|2022-02-16 05:40:00|63381.9|63361.9|63380.2|63360.2|63385.4|63370.7|63375.5|63360.2|486
1644990300000|2022-02-16 05:45:00|63380.3|63360.3|63374.3|63364.3|63381.1|63367|63368.2|63353.6|463
1644990600000|2022-02-16 05:50:00|63374.4|63364.4|63381.8|63361.8|63384|63369|63373.5|63361.4|373
1644990900000|2022-02-16 05:55:00|63376.9|63366.9|63380.8|63360.8|63382|63366.9|63366.9|63355.4|437
1644991200000|2022-02-16 06:00:00|63380.9|63360.9|63384.6|63374.6|63387.6|63376.4|63374.8|63360.8|472
1644991500000|2022-02-16 06:05:00|63384.4|63374.4|63382.9|63372.9|63389.6|63379.6|63381.6|63368.6|456
1644991800000|2022-02-16 06:10:00|63383|63373|63383.5|63373.5|63390.1|63375.2|63379|63369|391
1644992100000|2022-02-16 06:15:00|63383.4|63373.4|63382.9|63372.9|63384.7|63374.7|63381.7|63371.7|337
1644992400000|2022-02-16 06:20:00|63383|63373|63381.4|63371.4|63383.2|63373.2|63379.7|63369.7|295
1644992700000|2022-02-16 06:25:00|63381.3|63371.3|63372.4|63362.4|63383.2|63373.2|63372|63362|307
1644993000000|2022-02-16 06:30:00|63372.3|63362.3|63363.4|63353.4|63375.1|63365.1|63361.9|63351.9|508
1644993300000|2022-02-16 06:35:00|63363.2|63353.2|63371|63361|63374.8|63364.8|63360.2|63350.2|385
1644993600000|2022-02-16 06:40:00|63370.9|63360.9|63370.1|63360.1|63374.6|63364.6|63366.6|63353.4|460
1644993900000|2022-02-16 06:45:00|63369.4|63359.4|63353.9|63343.9|63373.8|63359.8|63353|63343|462
1644994200000|2022-02-16 06:50:00|63354.1|63344.1|63356.1|63346.1|63359.5|63349.5|63349.9|63339.9|479
1644994500000|2022-02-16 06:55:00|63356|63346|63351.8|63341.8|63361.1|63351.1|63350.2|63340.2|449
1644994800000|2022-02-16 07:00:00|63352.1|63342.1|63355.9|63345.9|63357.4|63347.4|63352|63342|549
1644995100000|2022-02-16 07:05:00|63356.2|63346.2|63350.3|63340.3|63360.8|63350.8|63347.9|63337.9|531
1644995400000|2022-02-16 07:10:00|63350.2|63340.2|63355.3|63345.3|63355.4|63345.4|63341|63331|605
1644995700000|2022-02-16 07:15:00|63355|63345|63362|63352|63376.3|63360.7|63354.2|63344.2|592
1644996000000|2022-02-16 07:20:00|63361.9|63351.9|63362|63352|63362.9|63352.9|63355.3|63345.3|467
1644996300000|2022-02-16 07:25:00|63361.9|63351.9|63363.6|63353.6|63368.4|63358.3|63360.5|63348.2|441
1644996600000|2022-02-16 07:30:00|63364|63354|63359.2|63349.2|63367|63357|63358.9|63348.9|326
1644996900000|2022-02-16 07:35:00|63359.1|63349.1|63342.2|63332.2|63362.9|63349.7|63338.7|63323.8|428
1644997200000|2022-02-16 07:40:00|63342.3|63332.3|63352.9|63342.9|63354.2|63344.2|63334.8|63324.8|551
1644997500000|2022-02-16 07:45:00|63352.6|63342.6|63350.8|63340.8|63355.7|63344.8|63348.4|63335.3|507
1644997800000|2022-02-16 07:50:00|63350.7|63340.7|63356.8|63346.8|63366.4|63351.6|63350.7|63335.7|494
1644998100000|2022-02-16 07:55:00|63357|63347|63349.8|63339.8|63361.9|63351.9|63348.5|63338.5|502
1644998400000|2022-02-16 08:00:00|63349.7|63339.7|63356.6|63346.6|63361.8|63346.9|63345.5|63335.5|532
1644998700000|2022-02-16 08:05:00|63356.7|63346.7|63367.7|63347.7|63369.1|63354.1|63353.9|63341.1|397
1644999000000|2022-02-16 08:10:00|63367.6|63347.6|63357.9|63347.9|63371.5|63356.9|63357.8|63346.6|388
1644999300000|2022-02-16 08:15:00|63357.8|63347.8|63357.1|63347.1|63365|63350.1|63355.7|63342.3|400
1644999600000|2022-02-16 08:20:00|63357.2|63347.2|63347.3|63337.3|63361.5|63349.1|63343.8|63329|472
1644999900000|2022-02-16 08:25:00|63347.4|63337.4|63353|63343|63359.8|63344.8|63347.2|63333.3|419
1645000200000|2022-02-16 08:30:00|63352.9|63342.9|63351.5|63341.5|63356.4|63343.1|63348.3|63333.1|402
1645000500000|2022-02-16 08:35:00|63351.4|63341.4|63356.4|63346.4|63361.4|63349.2|63351.4|63339|374
1645000800000|2022-02-16 08:40:00|63356.3|63346.3|63357.5|63347.5|63360.4|63350.4|63355.1|63345.1|428
1645001100000|2022-02-16 08:45:00|63357.6|63347.6|63355.7|63345.7|63362.8|63350.4|63355.1|63340.1|386
1645001400000|2022-02-16 08:50:00|63355.4|63345.4|63356.9|63346.9|63361.4|63349.2|63350.4|63337.1|457
1645001700000|2022-02-16 08:55:00|63356.2|63346.2|63347.2|63337.2|63357|63347|63343.7|63333.4|494
1645002000000|2022-02-16 09:00:00|63347.3|63337.3|63345.3|63335.3|63357|63341.9|63337.9|63325.6|556
1645002300000|2022-02-16 09:05:00|63345.2|63335.2|63360.2|63350.2|63361.8|63350.8|63344.9|63329.3|544
1645002600000|2022-02-16 09:10:00|63360.1|63350.1|63362|63352|63370.8|63354.3|63357.7|63344.2|556
1645002900000|2022-02-16 09:15:00|63361.9|63351.9|63364.9|63354.9|63372.9|63357.7|63361.9|63347|449
1645003200000|2022-02-16 09:20:00|63365.2|63355.2|63374.6|63364.6|63376.2|63366|63364.4|63349.6|391
1645003500000|2022-02-16 09:25:00|63374.5|63364.5|63364.8|63354.8|63374.5|63364.5|63361.9|63349|395
1645003800000|2022-02-16 09:30:00|63364.9|63354.9|63369.7|63349.7|63375.5|63362.5|63363.4|63348.3|530
1645004100000|2022-02-16 09:35:00|63369.6|63349.6|63374|63364|63380.3|63365.8|63364.5|63348.9|356
1645004400000|2022-02-16 09:40:00|63373.9|63363.9|63380.1|63360.1|63381.1|63366.1|63370.7|63354.5|471
1645004700000|2022-02-16 09:45:00|63380.2|63360.2|63374.6|63364.6|63381.4|63369.1|63374.1|63359.1|426
1645005000000|2022-02-16 09:50:00|63374.7|63364.7|63381.5|63371.5|63386.2|63371.6|63373.2|63357.7|442
1645005300000|2022-02-16 09:55:00|63381.6|63371.6|63389|63379|63394.5|63379.7|63381.6|63368.3|368
1645005600000|2022-02-16 10:00:00|63389.2|63379.2|63391.7|63381.7|63391.8|63381.8|63383.8|63368.2|356
1645005900000|2022-02-16 10:05:00|63391.6|63381.6|63399.3|63379.3|63402.1|63386.6|63391.3|63375.8|401
1645006200000|2022-02-16 10:10:00|63399.1|63379.1|63406.3|63386.3|63408.3|63391.8|63394.1|63379.1|380
1645006500000|2022-02-16 10:15:00|63402.3|63382.3|63400.2|63380.2|63404.7|63389.5|63392.3|63377.9|557
1645006800000|2022-02-16 10:20:00|63400.3|63380.3|63401.9|63381.9|63404.8|63389.4|63395.4|63378|425
1645007100000|2022-02-16 10:25:00|63402|63382|63414|63394|63414.2|63397|63399.8|63381.8|502
1645007400000|2022-02-16 10:30:00|63409.2|63399.2|63403.4|63383.4|63414.6|63399.5|63398.1|63383.1|484
1645007700000|2022-02-16 10:35:00|63403.5|63383.5|63398.4|63388.4|63405.5|63389.6|63395|63379.4|443
1645008000000|2022-02-16 10:40:00|63398.3|63388.3|63400.8|63380.8|63403.3|63388.4|63393.8|63379.8|419
1645008300000|2022-02-16 10:45:00|63400.7|63380.7|63396.9|63386.9|63402.3|63387.3|63394.3|63379.4|352
1645008600000|2022-02-16 10:50:00|63397|63387|63400.2|63390.2|63410|63395.1|63396.8|63383|374
1645008900000|2022-02-16 10:55:00|63405.3|63385.3|63401.6|63381.6|63406.3|63391.1|63395.7|63380.8|356
1645009200000|2022-02-16 11:00:00|63401.5|63381.5|63395.2|63385.2|63401.8|63385.6|63393.8|63379|385
1645009500000|2022-02-16 11:05:00|63395.3|63385.3|63400|63380|63401.4|63385.9|63390|63376.3|379
1645009800000|2022-02-16 11:10:00|63399.9|63379.9|63397.6|63387.6|63403|63388.4|63394.3|63379|414
1645010100000|2022-02-16 11:15:00|63397.5|63387.5|63408.1|63388.1|63410.4|63394.8|63397.3|63382.4|488
1645010400000|2022-02-16 11:20:00|63408.3|63388.3|63405.8|63395.8|63410.6|63396.2|63400.3|63385.3|410
1645010700000|2022-02-16 11:25:00|63405.7|63395.7|63406.1|63396.1|63416|63401.8|63405|63390.5|315
1645011000000|2022-02-16 11:30:00|63406.2|63396.2|63396|63386|63407.4|63396.4|63393|63378.5|392
1645011300000|2022-02-16 11:35:00|63396.2|63386.2|63402.1|63382.1|63403.9|63388.8|63394.9|63379.9|425
1645011600000|2022-02-16 11:40:00|63401.9|63381.9|63396|63386|63403.8|63388.8|63395.4|63380.3|433
1645011900000|2022-02-16 11:45:00|63396.1|63386.1|63395.7|63385.7|63400.9|63387.3|63394.5|63379.3|449
1645012200000|2022-02-16 11:50:00|63395.8|63385.8|63389.1|63379.1|63399.3|63385.8|63388.6|63373.6|405
1645012500000|2022-02-16 11:55:00|63389|63379|63390.3|63370.3|63392.2|63379.4|63383.5|63368.5|389
1645012800000|2022-02-16 12:00:00|63385.2|63375.2|63387|63377|63392.8|63378|63384.9|63369.8|445
1645013100000|2022-02-16 12:05:00|63386.9|63376.9|63389.2|63379.2|63394.4|63381.2|63385|63369.4|389
1645013400000|2022-02-16 12:10:00|63389.4|63379.4|63398.6|63378.6|63399.5|63384.7|63388.9|63372.8|460
1645013700000|2022-02-16 12:15:00|63398.5|63378.5|63395.9|63385.9|63404.8|63390|63393.4|63378.4|552
1645014000000|2022-02-16 12:20:00|63395.8|63385.8|63399.2|63379.2|63402.6|63386.2|63390.7|63372.8|536
1645014300000|2022-02-16 12:25:00|63399.3|63379.3|63391|63381|63401.8|63387|63390.1|63375.2|388
1645014600000|2022-02-16 12:30:00|63390.9|63380.9|63391.7|63381.7|63396.8|63382.3|63390.2|63375.3|292
1645014900000|2022-02-16 12:35:00|63391.9|63381.9|63412.1|63392.1|63412.2|63396|63391.8|63379.7|558
1645015200000|2022-02-16 12:40:00|63412.3|63392.3|63408.9|63388.9|63416.2|63398.8|63403.2|63383.2|567
1645015500000|2022-02-16 12:45:00|63409|63389|63409.4|63389.4|63412.9|63396.7|63405.9|63388.6|432
1645015800000|2022-02-16 12:50:00|63409.5|63389.5|63415.3|63395.3|63415.8|63400|63404.1|63389.1|298
1645016100000|2022-02-16 12:55:00|63415.2|63395.2|63419|63399|63419.6|63402.7|63405.4|63386.4|449
1645016400000|2022-02-16 13:00:00|63419.1|63399.1|63397.7|63387.7|63419.4|63399.4|63397.2|63381.9|639
1645016700000|2022-02-16 13:05:00|63402.5|63382.5|63395.7|63385.7|63404.8|63388.7|63395.2|63380.8|528
1645017000000|2022-02-16 13:10:00|63395.9|63385.9|63404.6|63394.6|63420.9|63406|63395.5|63381|579
1645017300000|2022-02-16 13:15:00|63404.7|63394.7|63395.6|63385.6|63407.6|63394.7|63394.5|63380|508
1645017600000|2022-02-16 13:20:00|63395.9|63385.9|63405.3|63385.3|63410.3|63395.1|63395.3|63381.4|620
1645017900000|2022-02-16 13:25:00|63405.4|63385.4|63405.7|63374.5|63410.4|63390.6|63384.7|63369.2|695
1645018200000|2022-02-16 13:30:00|63399.9|63379.9|63388.2|63368.2|63408.7|63391.8|63382.5|63366.8|925
1645018500000|2022-02-16 13:35:00|63388.4|63368.4|63382.6|63362.6|63392.7|63377.2|63378.2|63362.3|715
1645018800000|2022-02-16 13:40:00|63382.8|63362.8|63378.3|63368.3|63385.2|63370.5|63372.7|63358|632
1645019100000|2022-02-16 13:45:00|63378.4|63368.4|63386.2|63376.2|63391.3|63377.3|63370.2|63354.8|757
1645019400000|2022-02-16 13:50:00|63386.3|63376.3|63386.7|63376.7|63404.2|63386.9|63383.5|63368.8|887
1645019700000|2022-02-16 13:55:00|63386.6|63376.6|63386|63366|63393.3|63378.7|63378.7|63363.1|773
1645020000000|2022-02-16 14:00:00|63386.2|63366.2|63392.6|63372.6|63395.1|63379.9|63383.1|63366.2|690
1645020300000|2022-02-16 14:05:00|63392.4|63372.4|63397.1|63377.1|63398.9|63383.1|63389.1|63372.3|565
1645020600000|2022-02-16 14:10:00|63397.5|63377.5|63402.2|63382.2|63404.6|63389.3|63392.9|63376.6|543
1645020900000|2022-02-16 14:15:00|63402.1|63382.1|63397.5|63387.5|63404.4|63389.7|63395|63378.7|487
1645021200000|2022-02-16 14:20:00|63397.7|63387.7|63404.8|63394.8|63415.8|63399.4|63397.1|63383.2|464
1645021500000|2022-02-16 14:25:00|63404.6|63394.6|63404.2|63384.2|63410|63394.7|63402.3|63383.6|445
1645021800000|2022-02-16 14:30:00|63404|63384|63388|63368|63404.2|63384.5|63379.4|63364.9|761
1645022100000|2022-02-16 14:35:00|63388.1|63368.1|63372.1|63362.1|63388.1|63373.2|63370.1|63353.7|641
1645022400000|2022-02-16 14:40:00|63371.7|63361.7|63362.7|63352.7|63379.4|63363.9|63362.1|63347.2|666
1645022700000|2022-02-16 14:45:00|63362.5|63352.5|63364.8|63354.8|63370.7|63357.6|63360.2|63345.6|619
1645023000000|2022-02-16 14:50:00|63364.9|63354.9|63377.1|63367.1|63388.1|63371.5|63364.5|63353.6|763
1645023300000|2022-02-16 14:55:00|63377.6|63367.6|63388.8|63368.8|63392.9|63377.7|63375.6|63361|557
1645023600000|2022-02-16 15:00:00|63389|63369|63375.6|63365.6|63390.3|63375.3|63373|63358.9|592
1645023900000|2022-02-16 15:05:00|63375.4|63365.4|63374|63364|63379.9|63365.9|63372.1|63357.5|514
1645024200000|2022-02-16 15:10:00|63374.1|63364.1|63382|63362|63385.4|63370.4|63372.4|63358.1|542
1645024500000|2022-02-16 15:15:00|63382.5|63362.5|63373.6|63363.6|63382.7|63367.5|63372.3|63358.4|551
1645024800000|2022-02-16 15:20:00|63373.9|63363.9|63371.3|63361.3|63377|63364.6|63370.1|63354.9|508
1645025100000|2022-02-16 15:25:00|63371.1|63361.1|63368.3|63358.3|63382|63366.1|63367.7|63352.4|539
1645025400000|2022-02-16 15:30:00|63368.4|63358.4|63367.8|63347.8|63369.5|63358.6|63360.6|63346.6|623
1645025700000|2022-02-16 15:35:00|63367.9|63347.9|63367.2|63347.2|63370|63354.7|63359.2|63344.4|565
1645026000000|2022-02-16 15:40:00|63367.4|63347.4|63367.1|63347.1|63369.2|63354.2|63360|63345.4|582
1645026300000|2022-02-16 15:45:00|63366.9|63346.9|63369|63349|63369.8|63355.5|63361.2|63346.9|587
1645026600000|2022-02-16 15:50:00|63368.9|63348.9|63362.7|63352.7|63369.4|63354.7|63360.7|63345.9|475
1645026900000|2022-02-16 15:55:00|63362.6|63352.6|63348.6|63338.6|63369.2|63354.3|63348.4|63334.9|448
1645027200000|2022-02-16 16:00:00|63348.5|63338.5|63350.3|63340.3|63351.5|63340.5|63344|63330|517
1645027500000|2022-02-16 16:05:00|63350.6|63340.6|63350|63340|63360.1|63345|63348.5|63334.4|512
1645027800000|2022-02-16 16:10:00|63349.8|63339.8|63348.4|63338.4|63354.6|63340.2|63346.9|63333.3|461
1645028100000|2022-02-16 16:15:00|63348.3|63338.3|63349.9|63339.9|63355.4|63340.4|63347.6|63334.4|401
1645028400000|2022-02-16 16:20:00|63350|63340|63349.7|63329.7|63354.4|63340.6|63344.2|63329.3|344
1645028700000|2022-02-16 16:25:00|63349.5|63329.5|63341.1|63321.1|63350.6|63336.1|63338.4|63320.6|379
1645029000000|2022-02-16 16:30:00|63341|63321|63340.6|63320.6|63344.5|63329.6|63334.6|63319.8|521
1645029300000|2022-02-16 16:35:00|63340.5|63320.5|63338.9|63328.9|63349.1|63333.7|63335.7|63320.5|584
1645029600000|2022-02-16 16:40:00|63338.8|63328.8|63341.8|63331.8|63347|63332.2|63332.9|63318.7|630
1645029900000|2022-02-16 16:45:00|63341.7|63331.7|63340.5|63330.5|63346.6|63332.2|63339.5|63326.4|431
1645030200000|2022-02-16 16:50:00|63340.4|63330.4|63335.6|63325.6|63341.2|63331.2|63334.9|63324.9|443
1645030500000|2022-02-16 16:55:00|63335.7|63325.7|63330.9|63320.9|63336.3|63326.3|63330.6|63320.6|602
1645030800000|2022-02-16 17:00:00|63330.6|63320.6|63332.8|63322.8|63339|63325.3|63330.6|63316.2|290
1645031100000|2022-02-16 17:05:00|63332.9|63322.9|63334.6|63324.6|63341.8|63327.5|63331|63316.4|253
1645031400000|2022-02-16 17:10:00|63334.5|63324.5|63339.5|63319.5|63344.8|63329.4|63331.9|63317.2|318
1645031700000|2022-02-16 17:15:00|63339.6|63319.6|63339.8|63329.8|63344.6|63330.8|63334.6|63319.5|307
1645032000000|2022-02-16 17:20:00|63344.6|63324.6|63337.9|63327.9|63345.1|63330.1|63336.8|63322.9|257
1645032300000|2022-02-16 17:25:00|63338|63328|63337|63327|63344.5|63329.1|63335.3|63320|232
1645032600000|2022-02-16 17:30:00|63336.9|63326.9|63356.1|63336.1|63358.3|63341.7|63336.9|63322|324
1645032900000|2022-02-16 17:35:00|63356.2|63336.2|63352.8|63332.8|63356.3|63340.5|63349.2|63332|396
1645033200000|2022-02-16 17:40:00|63352.9|63332.9|63348.9|63328.9|63352.9|63336.8|63344.1|63328.1|329
1645033500000|2022-02-16 17:45:00|63348.8|63328.8|63340.2|63320.2|63348.8|63328.8|63334.6|63319.4|369
1645033800000|2022-02-16 17:50:00|63340.1|63320.1|63350|63330|63351|63332.9|63337.3|63320|306
1645034100000|2022-02-16 17:55:00|63350.1|63330.1|63352.1|63332.1|63355.8|63336.1|63340.4|63325.3|358
1645034400000|2022-02-16 18:00:00|63351.6|63331.6|63357.5|63337.5|63357.8|63337.8|63346.5|63329.6|442
1645034700000|2022-02-16 18:05:00|63357.7|63337.7|63347.3|63327.3|63360.5|63340.5|63347|63327|500
1645035000000|2022-02-16 18:10:00|63347.2|63327.2|63352.2|63332.2|63354.4|63337.1|63341|63325.9|534
1645035300000|2022-02-16 18:15:00|63352.1|63332.1|63350.9|63330.9|63354.4|63336.3|63345.3|63328.5|367
1645035600000|2022-02-16 18:20:00|63350.8|63330.8|63348.5|63328.5|63350.8|63334.7|63342.9|63326.9|375
1645035900000|2022-02-16 18:25:00|63348.3|63328.3|63342.7|63322.7|63350.6|63335.7|63339.3|63321.8|373
1645036200000|2022-02-16 18:30:00|63342.8|63322.8|63340.9|63320.9|63342.8|63326.8|63332.3|63317.1|460
1645036500000|2022-02-16 18:35:00|63340.8|63320.8|63338.6|63318.6|63341|63325.1|63334|63317.8|322
1645036800000|2022-02-16 18:40:00|63338.7|63318.7|63344|63324|63347.2|63331.3|63335.5|63318.6|370
1645037100000|2022-02-16 18:45:00|63344.1|63324.1|63342.6|63332.6|63347.9|63332.7|63334.4|63319.8|328
1645037400000|2022-02-16 18:50:00|63342.4|63332.4|63345.7|63335.7|63353.6|63339.1|63338.9|63323.4|320
1645037700000|2022-02-16 18:55:00|63346|63336|63345.5|63325.5|63354.9|63339.7|63344.2|63324.2|409
1645038000000|2022-02-16 19:00:00|63345|63325|63338|63318|63384.1|63364.1|63334.5|63314.5|679
1645038300000|2022-02-16 19:05:00|63337.5|63317.5|63328.2|63308.2|63346.5|63327.7|63319.4|63303.8|719
1645038600000|2022-02-16 19:10:00|63328.3|63308.3|63328.9|63308.9|63334.5|63314.5|63319.5|63299.7|751
1645038900000|2022-02-16 19:15:00|63328|63308|63323.8|63303.8|63328|63308|63322.6|63302.6|490
1645039200000|2022-02-16 19:20:00|63323.7|63303.7|63320|63300|63324|63304|63317.7|63297.7|532
1645039500000|2022-02-16 19:25:00|63319.9|63299.9|63316.7|63296.7|63321.6|63304.8|63310.7|63295.7|482
1645039800000|2022-02-16 19:30:00|63316.8|63296.8|63319.7|63299.7|63320.3|63305.4|63311.4|63293.8|494
1645040100000|2022-02-16 19:35:00|63319.6|63299.6|63323.6|63303.6|63328.1|63310.4|63314.9|63299.3|492
1645040400000|2022-02-16 19:40:00|63323.5|63303.5|63327.5|63307.5|63328.2|63312.1|63318.5|63302.8|401
1645040700000|2022-02-16 19:45:00|63327.6|63307.6|63338.2|63318.2|63340.5|63322.8|63322.1|63307.2|363
1645041000000|2022-02-16 19:50:00|63338.1|63318.1|63328|63308|63338.1|63318.1|63322.9|63307.7|381
1645041300000|2022-02-16 19:55:00|63327.9|63307.9|63323.9|63303.9|63328.5|63310|63319.8|63303.8|450
1645041600000|2022-02-16 20:00:00|63323.7|63303.7|63321.2|63301.2|63328.9|63308.9|63320.9|63300.9|388
1645041900000|2022-02-16 20:05:00|63321.4|63301.4|63328.4|63308.4|63328.6|63312.2|63321.3|63301.3|264
1645042200000|2022-02-16 20:10:00|63328.5|63308.5|63327.6|63307.6|63330.7|63315.9|63325|63307.5|299
1645042500000|2022-02-16 20:15:00|63327.5|63307.5|63321|63301|63327.8|63307.8|63319.3|63299.3|385
1645042800000|2022-02-16 20:20:00|63320.9|63300.9|63329.8|63309.8|63330.1|63310.1|63320.9|63300.9|342
1645043100000|2022-02-16 20:25:00|63330|63310|63328.6|63308.6|63330.7|63314.5|63324.2|63307|331
1645043400000|2022-02-16 20:30:00|63328.5|63308.5|63327.2|63307.2|63332.1|63315.3|63325.3|63306.9|340
1645043700000|2022-02-16 20:35:00|63327.1|63307.1|63326.1|63306.1|63328|63308|63325.9|63305.9|333
1645044000000|2022-02-16 20:40:00|63326.2|63306.2|63332.6|63312.6|63333.1|63313.1|63321.2|63301.2|330
1645044300000|2022-02-16 20:45:00|63332.7|63312.7|63329|63309|63334.6|63314.6|63328.4|63308.4|313
1645044600000|2022-02-16 20:50:00|63328.3|63308.3|63327.3|63307.3|63330.4|63310.4|63323.2|63303.2|371
1645044900000|2022-02-16 20:55:00|63327.4|63307.4|63329.4|63309.4|63331.6|63311.6|63324.5|63304.5|543
1645045200000|2022-02-16 21:00:00|63329.2|63309.2|63337.3|63317.3|63338.3|63318.3|63328.8|63308.8|520
1645045500000|2022-02-16 21:05:00|63337.2|63317.2|63337.1|63317.1|63337.9|63317.9|63336|63316|369
1645045800000|2022-02-16 21:10:00|63337.3|63317.3|63337.7|63317.7|63339|63319|63334.8|63314.8|354
1645046100000|2022-02-16 21:15:00|63337.1|63317.1|63335.5|63315.5|63337.3|63317.3|63333|63313|349
1645046400000|2022-02-16 21:20:00|63334.8|63314.8|63335.6|63315.6|63336.2|63316.2|63334.4|63314.4|224
1645046700000|2022-02-16 21:25:00|63335.2|63315.2|63335.7|63315.7|63337.8|63320.8|63330.6|63314.9|142
1645047000000|2022-02-16 21:30:00|63335.9|63315.9|63334.9|63314.9|63336.9|63316.9|63334.4|63314.4|195
1645047300000|2022-02-16 21:35:00|63335|63315|63335.3|63315.3|63335.9|63315.9|63334.5|63314.5|115
1645047600000|2022-02-16 21:40:00|63334.4|63314.4|63334.6|63314.6|63335.5|63315.5|63334|63314|123
1645047900000|2022-02-16 21:45:00|63334.5|63314.5|63334.1|63314.1|63335.7|63315.7|63333.5|63313.5|144
1645048200000|2022-02-16 21:50:00|63333.6|63313.6|63335.1|63315.1|63337.9|63317.9|63333.6|63313.6|146
1645048500000|2022-02-16 21:55:00|63335.8|63315.8|63335.1|63315.1|63338.1|63318.1|63335.1|63315.1|152
1645048800000|2022-02-16 22:00:00|63334.4|63314.4|63341.4|63307|63341.8|63315|63332.5|63305|106
1645049100000|2022-02-16 22:05:00|63341.8|63308.4|63344.7|63308.8|63352.7|63318.2|63331.1|63306.6|182
1645049400000|2022-02-16 22:10:00|63346.4|63307.2|63341.2|63308.9|63349.7|63319.8|63334.2|63302.4|369
1645049700000|2022-02-16 22:15:00|63334.5|63314.5|63346.9|63303.4|63349.4|63314.8|63334.4|63298.9|211
1645050000000|2022-02-16 22:20:00|63347.1|63303.1|63348.9|63307.1|63350.1|63312.2|63339.7|63300.4|162
1645050300000|2022-02-16 22:25:00|63348.4|63302.5|63347.5|63305.2|63351.1|63309.3|63341.4|63297.2|91
1645050600000|2022-02-16 22:30:00|63347|63305.8|63342.9|63310.5|63349.8|63316|63333.7|63297|173
1645050900000|2022-02-16 22:35:00|63344.6|63308.9|63334.3|63314.3|63348.4|63316.3|63334.1|63300.5|190
1645051200000|2022-02-16 22:40:00|63341.8|63310.5|63342.8|63305.1|63347.8|63316.7|63334.3|63303.4|260
1645051500000|2022-02-16 22:45:00|63345|63307|63345.2|63306.3|63348.6|63318.8|63333|63299.9|247
1645051800000|2022-02-16 22:50:00|63337.5|63317.5|63342.9|63310.9|63347.1|63318.2|63334.7|63304.4|226
1645052100000|2022-02-16 22:55:00|63345.8|63307.6|63344.9|63303.3|63350.1|63316.5|63331.8|63301.1|180
1645052400000|2022-02-16 23:00:00|63345.7|63300.9|63345.9|63306.4|63350.6|63320|63335.2|63300.9|324
1645052700000|2022-02-16 23:05:00|63346.7|63306|63339.1|63319.1|63347.6|63320.7|63332.9|63302.8|287
1645053000000|2022-02-16 23:10:00|63339|63319|63336.1|63305.4|63344|63319|63327.6|63301|424
1645053300000|2022-02-16 23:15:00|63336.5|63305.6|63331.6|63311.6|63337|63316.3|63327.7|63302.5|381
1645053600000|2022-02-16 23:20:00|63331.7|63311.7|63333.4|63313.4|63334.5|63314.5|63330.9|63310.9|393
1645053900000|2022-02-16 23:25:00|63333.3|63313.3|63331.8|63311.8|63337.5|63317.5|63331.8|63311.8|210
1645054200000|2022-02-16 23:30:00|63333.8|63313.8|63335.7|63315.7|63337.5|63317.5|63330|63310|343
1645054500000|2022-02-16 23:35:00|63335.6|63315.6|63336.4|63316.4|63337.9|63317.9|63332.8|63312.8|327
1645054800000|2022-02-16 23:40:00|63335.1|63315.1|63337|63317|63338|63318|63333.2|63313.2|279
1645055100000|2022-02-16 23:45:00|63337.1|63317.1|63335.8|63315.8|63350.7|63330.7|63331.6|63309.7|582
1645055400000|2022-02-16 23:50:00|63336.5|63316.5|63335.4|63315.4|63342.1|63322.1|63327.2|63307.2|378
1645055700000|2022-02-16 23:55:00|63335.5|63315.5|63337.4|63317.4|63338.6|63318.6|63334.1|63314.1|194
1645056000000|2022-02-17 00:00:00|63336.7|63316.7|63338.9|63318.9|63341.6|63321.6|63331.8|63311.8|464
1645056300000|2022-02-17 00:05:00|63339.1|63319.1|63343.2|63323.2|63343.8|63323.8|63334.3|63314.3|422
1645056600000|2022-02-17 00:10:00|63343.1|63323.1|63344.7|63324.7|63351.3|63331.3|63343.1|63323.1|448
1645056900000|2022-02-17 00:15:00|63344.5|63324.5|63344.7|63324.7|63346.8|63326.8|63344.2|63324.2|435
1645057200000|2022-02-17 00:20:00|63344.8|63324.8|63340.9|63320.9|63345.1|63325.1|63339|63319|435
1645057500000|2022-02-17 00:25:00|63341.1|63321.1|63330.6|63310.6|63341.8|63321.8|63330.2|63310.2|488
1645057800000|2022-02-17 00:30:00|63330.8|63310.8|63331.5|63311.5|63335.7|63315.7|63329.6|63309.6|492
1645058100000|2022-02-17 00:35:00|63331.4|63311.4|63335.4|63315.4|63336.3|63321.5|63330.8|63310.8|439
1645058400000|2022-02-17 00:40:00|63335.3|63315.3|63332.5|63322.5|63337.6|63322.9|63331|63312.7|386
1645058700000|2022-02-17 00:45:00|63337.4|63317.4|63345.2|63325.2|63345.4|63328.9|63337.1|63317.4|495
1645059000000|2022-02-17 00:50:00|63345.3|63325.3|63351.4|63331.4|63351.7|63335.5|63340.3|63322.5|635
1645059300000|2022-02-17 00:55:00|63351.3|63331.3|63348.1|63328.1|63351.3|63331.3|63345.8|63325.8|552
1645059600000|2022-02-17 01:00:00|63348.2|63328.2|63359.1|63339.1|63362.4|63342.4|63336.3|63316.3|757
1645059900000|2022-02-17 01:05:00|63359.4|63339.4|63345.3|63325.3|63360.2|63340.2|63345|63325|509
1645060200000|2022-02-17 01:10:00|63345.5|63325.5|63344.9|63324.9|63348.5|63333.2|63340|63320|538
1645060500000|2022-02-17 01:15:00|63344.5|63324.5|63345|63325|63348.3|63328.3|63344|63324|582
1645060800000|2022-02-17 01:20:00|63344.9|63324.9|63337|63317|63346.8|63326.8|63334.1|63315.8|556
1645061100000|2022-02-17 01:25:00|63337.3|63317.3|63331.3|63311.3|63338.8|63320.4|63326.5|63309.2|529
1645061400000|2022-02-17 01:30:00|63331.2|63311.2|63326.9|63306.9|63341.4|63322.6|63318.8|63298.8|590
1645061700000|2022-02-17 01:35:00|63327|63307|63299.4|63279.4|63329.3|63313.8|63296.5|63276.5|742
1645062000000|2022-02-17 01:40:00|63299.6|63279.6|63301.4|63291.4|63309.3|63294.5|63292.2|63276.7|683
1645062300000|2022-02-17 01:45:00|63306.9|63286.9|63317|63297|63322.3|63302.6|63303.4|63286.7|660
1645062600000|2022-02-17 01:50:00|63317.4|63297.4|63324.1|63304.1|63326.4|63311.6|63310.4|63294.9|550
1645062900000|2022-02-17 01:55:00|63324.2|63304.2|63322.1|63302.1|63327.9|63312|63314.8|63297.4|588
1645063200000|2022-02-17 02:00:00|63317.2|63307.2|63315|63295|63321|63307.3|63309.6|63294|587
1645063500000|2022-02-17 02:05:00|63315.1|63295.1|63310.8|63300.8|63315.2|63303.8|63306.7|63292.5|614
1645063800000|2022-02-17 02:10:00|63310.9|63300.9|63312.1|63302.1|63319.5|63305|63310.7|63296.2|579
1645064100000|2022-02-17 02:15:00|63312.2|63302.2|63312.4|63302.4|63318.3|63305.2|63311.3|63296.9|363
1645064400000|2022-02-17 02:20:00|63312.6|63302.6|63331|63321|63341.6|63326.4|63310.5|63300.5|593
1645064700000|2022-02-17 02:25:00|63330.9|63320.9|63327.8|63317.8|63343.5|63327.8|63327.7|63315.4|499
1645065000000|2022-02-17 02:30:00|63327.9|63317.9|63329.1|63319.1|63335.3|63321.8|63326.5|63314.5|445
1645065300000|2022-02-17 02:35:00|63329.3|63319.3|63321.2|63311.2|63330.4|63320.4|63320.8|63306|490
1645065600000|2022-02-17 02:40:00|63320.8|63310.8|63317.8|63307.8|63326.8|63311.8|63316.5|63298.9|533
1645065900000|2022-02-17 02:45:00|63317.9|63307.9|63319.3|63309.3|63325.1|63310.4|63311.2|63295.9|482
1645066200000|2022-02-17 02:50:00|63319.4|63309.4|63317.4|63307.4|63324.8|63311.6|63316.4|63301.4|369
1645066500000|2022-02-17 02:55:00|63317.3|63307.3|63321.3|63311.3|63324.4|63312.2|63317.2|63303|375
1645066800000|2022-02-17 03:00:00|63321.2|63311.2|63322.8|63312.8|63330.9|63317|63318.5|63306.2|477
1645067100000|2022-02-17 03:05:00|63327.8|63307.8|63317.5|63307.5|63327.9|63311.4|63316.6|63303.9|486
1645067400000|2022-02-17 03:10:00|63317.4|63307.4|63319.7|63299.7|63322.9|63310.5|63313.4|63298.7|474
1645067700000|2022-02-17 03:15:00|63314.5|63304.5|63318.4|63298.4|63320|63304.8|63294.6|63278.7|584
1645068000000|2022-02-17 03:20:00|63317.9|63297.9|63313.1|63303.1|63321|63304.5|63310.9|63295|430
1645068300000|2022-02-17 03:25:00|63313.2|63303.2|63304.2|63294.2|63315|63303.2|63303.1|63288.2|459
1645068600000|2022-02-17 03:30:00|63304.6|63294.6|63295.7|63285.7|63307.6|63294.8|63294.1|63279.5|408
1645068900000|2022-02-17 03:35:00|63295.8|63285.8|63297.8|63287.8|63304.4|63290.2|63293.8|63279.1|516
1645069200000|2022-02-17 03:40:00|63297.9|63287.9|63294|63284|63307.1|63289.3|63293.3|63281.1|429
1645069500000|2022-02-17 03:45:00|63293.9|63283.9|63285.5|63275.5|63294.7|63284.7|63284.6|63267.7|386
1645069800000|2022-02-17 03:50:00|63285.6|63275.6|63318.5|63298.5|63319|63299|63285.3|63271.5|637
1645070100000|2022-02-17 03:55:00|63318.7|63298.7|63368.6|63348.6|63370.5|63350.5|63314.3|63294.3|1096
1645070400000|2022-02-17 04:00:00|63369.3|63349.3|63372|63352|63386|63366|63364.3|63344.3|1075
1645070700000|2022-02-17 04:05:00|63372.7|63352.7|63348.1|63328.1|63380.4|63360.4|63334|63314|999
1645071000000|2022-02-17 04:10:00|63347.7|63327.7|63318.8|63298.8|63352|63332|63317.1|63297.1|1020
1645071300000|2022-02-17 04:15:00|63319|63299|63339.5|63319.5|63356.5|63336.5|63318.4|63298.4|945
1645071600000|2022-02-17 04:20:00|63340.8|63320.8|63345|63325|63348.7|63328.7|63336.8|63316.8|797
1645071900000|2022-02-17 04:25:00|63345.5|63325.5|63335.3|63315.3|63351.7|63331.7|63331.3|63311.3|735
1645072200000|2022-02-17 04:30:00|63335.1|63315.1|63335.6|63315.6|63338.9|63318.9|63325.4|63305.4|576
1645072500000|2022-02-17 04:35:00|63337.6|63317.6|63348.9|63328.9|63348.9|63332.9|63337.6|63317.6|500
1645072800000|2022-02-17 04:40:00|63349.2|63329.2|63341.6|63321.6|63349.4|63332.3|63335.7|63317.5|541
1645073100000|2022-02-17 04:45:00|63341.7|63321.7|63346.5|63326.5|63348.5|63331.7|63332.8|63314.5|596
1645073400000|2022-02-17 04:50:00|63346.6|63326.6|63347.5|63327.5|63351.6|63336.1|63340.4|63322.3|640
1645073700000|2022-02-17 04:55:00|63347.6|63327.6|63342.8|63332.8|63349.3|63334.6|63341.5|63322.9|528
1645074000000|2022-02-17 05:00:00|63342.9|63332.9|63343.6|63323.6|63348.7|63334|63334.4|63318.2|661
1645074300000|2022-02-17 05:05:00|63343.4|63323.4|63332.1|63312.1|63348.3|63332.9|63326.8|63310.9|803
1645074600000|2022-02-17 05:10:00|63333.1|63313.1|63328.8|63318.8|63334|63319.5|63318.8|63303.1|656
1645074900000|2022-02-17 05:15:00|63328.7|63318.7|63336.9|63316.9|63340|63322.4|63324.3|63307.1|651
1645075200000|2022-02-17 05:20:00|63337.2|63317.2|63329.5|63309.5|63337.5|63317.5|63325.2|63307.6|644
1645075500000|2022-02-17 05:25:00|63329.4|63309.4|63331.4|63311.4|63336.3|63320.7|63325.2|63309.1|603
1645075800000|2022-02-17 05:30:00|63331.3|63311.3|63334.2|63314.2|63336|63319.6|63325.4|63309.4|664
1645076100000|2022-02-17 05:35:00|63334.1|63314.1|63330.2|63310.2|63334.1|63316|63322.9|63306.8|524
1645076400000|2022-02-17 05:40:00|63330|63310|63324.4|63314.4|63332.1|63317.2|63324.2|63309.5|470
1645076700000|2022-02-17 05:45:00|63324.5|63314.5|63339.4|63319.4|63341.1|63323.9|63324.5|63309.4|564
1645077000000|2022-02-17 05:50:00|63339.2|63319.2|63346.4|63326.4|63353.2|63335.6|63333.7|63318.1|577
1645077300000|2022-02-17 05:55:00|63346.3|63326.3|63342.7|63322.7|63352.9|63336.4|63337.4|63322.4|538
1645077600000|2022-02-17 06:00:00|63342.6|63322.6|63336.3|63326.3|63348.7|63334.9|63335.9|63322.6|549
1645077900000|2022-02-17 06:05:00|63336.2|63326.2|63345|63325|63345.5|63331.8|63335.6|63324|554
1645078200000|2022-02-17 06:10:00|63344.4|63324.4|63341.3|63331.3|63348.5|63335.2|63339.5|63324.2|483
1645078500000|2022-02-17 06:15:00|63341.5|63331.5|63345.2|63335.2|63350|63340|63340.4|63330.4|478
1645078800000|2022-02-17 06:20:00|63345.3|63335.3|63342.2|63332.2|63349.9|63336.3|63340.9|63325.6|484
1645079100000|2022-02-17 06:25:00|63342.1|63332.1|63306.2|63286.2|63349.7|63335.5|63304.9|63284.9|581
1645079400000|2022-02-17 06:30:00|63306.7|63286.7|63313.7|63293.7|63331.9|63315.2|63306.2|63286.2|890
1645079700000|2022-02-17 06:35:00|63313.1|63293.1|63320.3|63300.3|63328.4|63313.3|63310.4|63291.5|624
1645080000000|2022-02-17 06:40:00|63320.4|63300.4|63325.7|63315.7|63328.2|63316.2|63313.5|63298.5|544
1645080300000|2022-02-17 06:45:00|63325.5|63315.5|63326.1|63316.1|63331.3|63319.2|63322.4|63309.9|500
1645080600000|2022-02-17 06:50:00|63326|63316|63306.8|63296.8|63326.9|63316.9|63306.2|63291.9|636
1645080900000|2022-02-17 06:55:00|63306.6|63296.6|63325.3|63305.3|63326.1|63310.5|63306.6|63293|742
1645081200000|2022-02-17 07:00:00|63324.8|63304.8|63312|63302|63325.3|63310.3|63309|63296.4|660
1645081500000|2022-02-17 07:05:00|63311.9|63301.9|63310.4|63300.4|63318.2|63303.8|63309.9|63295.5|590
1645081800000|2022-02-17 07:10:00|63310.2|63300.2|63320.4|63310.4|63324.3|63311.1|63309.2|63296.4|579
1645082100000|2022-02-17 07:15:00|63320|63310|63316.6|63306.6|63327.1|63313.8|63315.4|63305.4|479
1645082400000|2022-02-17 07:20:00|63316.8|63306.8|63322.4|63312.4|63325.6|63314.6|63316.6|63305.5|414
1645082700000|2022-02-17 07:25:00|63322.3|63312.3|63322.7|63312.7|63329.6|63314.9|63318.8|63304.6|427
1645083000000|2022-02-17 07:30:00|63322.6|63312.6|63318.1|63308.1|63324.4|63312.6|63312.7|63298.9|533
1645083300000|2022-02-17 07:35:00|63318|63308|63324.2|63314.2|63334.6|63319.2|63317.4|63307.1|496
1645083600000|2022-02-17 07:40:00|63324.1|63314.1|63326|63306|63330.5|63315.6|63319|63304.4|541
1645083900000|2022-02-17 07:45:00|63325.6|63305.6|63321|63311|63326.6|63312.5|63318.1|63304.6|432
1645084200000|2022-02-17 07:50:00|63320.9|63310.9|63318.6|63308.6|63324.9|63312.3|63316.6|63302.3|474
1645084500000|2022-02-17 07:55:00|63318.7|63308.7|63313.9|63303.9|63326.7|63312.5|63313.9|63299.7|388
1645084800000|2022-02-17 08:00:00|63318.9|63298.9|63300.8|63290.8|63318.9|63302.4|63298.5|63285.6|602
1645085100000|2022-02-17 08:05:00|63305.7|63285.7|63301.5|63291.5|63314.9|63299.5|63299.1|63284.1|625
1645085400000|2022-02-17 08:10:00|63301.4|63291.4|63326.6|63316.6|63327.6|63317.3|63299.2|63285.8|636
1645085700000|2022-02-17 08:15:00|63326.5|63316.5|63324.3|63314.3|63338.4|63323.4|63322.6|63307.8|626
1645086000000|2022-02-17 08:20:00|63324.4|63314.4|63339|63319|63339.7|63323.8|63319.8|63304.8|637
1645086300000|2022-02-17 08:25:00|63338.9|63318.9|63347.9|63337.9|63359.2|63342.9|63325.1|63310.8|863
1645086600000|2022-02-17 08:30:00|63352.2|63332.2|63341.4|63331.4|63356.5|63341.2|63339.4|63322.4|827
1645086900000|2022-02-17 08:35:00|63341.2|63331.2|63335.2|63325.2|63350.4|63336.9|63333.1|63318.5|734
1645087200000|2022-02-17 08:40:00|63335.3|63325.3|63337.4|63327.4|63343.4|63329.3|63331.2|63315.1|666
1645087500000|2022-02-17 08:45:00|63337.3|63327.3|63347.1|63337.1|63356.8|63341.9|63337.2|63323.8|708
1645087800000|2022-02-17 08:50:00|63347.2|63337.2|63347.2|63327.2|63355.6|63340.6|63342.3|63326.6|584
1645088100000|2022-02-17 08:55:00|63347.5|63327.5|63341.5|63321.5|63350|63334.3|63330.3|63314.8|568
1645088400000|2022-02-17 09:00:00|63341.3|63321.3|63343.6|63323.6|63348.1|63333.2|63327.8|63312.6|702
1645088700000|2022-02-17 09:05:00|63343.7|63323.7|63365.7|63345.7|63368.5|63348.5|63338.2|63323.5|655
1645089000000|2022-02-17 09:10:00|63365.8|63345.8|63367.6|63347.6|63375.6|63356.1|63357.9|63342.4|807
1645089300000|2022-02-17 09:15:00|63367.9|63347.9|63366.1|63346.1|63371.6|63355.2|63360.1|63342.7|714
1645089600000|2022-02-17 09:20:00|63366.2|63346.2|63358|63348|63368|63350.9|63356|63342.3|492
1645089900000|2022-02-17 09:25:00|63358.1|63348.1|63356.4|63346.4|63362.4|63348.1|63349.5|63334.8|503
1645090200000|2022-02-17 09:30:00|63356.2|63346.2|63362.3|63342.3|63364.4|63349.1|63352.5|63337.3|453
1645090500000|2022-02-17 09:35:00|63362.4|63342.4|63371|63351|63372.4|63357.8|63357.4|63340.4|477
1645090800000|2022-02-17 09:40:00|63371.1|63351.1|63366|63346|63375.4|63359.2|63365.4|63345.7|431
1645091100000|2022-02-17 09:45:00|63365.4|63345.4|63363.2|63343.2|63365.6|63350.6|63351.2|63335.1|441
1645091400000|2022-02-17 09:50:00|63363.1|63343.1|63366.5|63346.5|63367.9|63352|63356.6|63338.7|408
1645091700000|2022-02-17 09:55:00|63361.7|63351.7|63364.7|63354.7|63373.3|63358.1|63361.7|63342|480
1645092000000|2022-02-17 10:00:00|63364.2|63354.2|63363.3|63343.3|63371.9|63356.6|63355.9|63341|403
1645092300000|2022-02-17 10:05:00|63363.1|63343.1|63357.6|63347.6|63364.2|63348.6|63356.9|63341.6|275
1645092600000|2022-02-17 10:10:00|63357.7|63347.7|63366.8|63346.8|63367.5|63352.4|63356.5|63341.7|272
1645092900000|2022-02-17 10:15:00|63366.9|63346.9|63360.8|63350.8|63367.2|63351.7|63360|63346|284
1645093200000|2022-02-17 10:20:00|63360.9|63350.9|63362.9|63352.9|63366.8|63356.8|63357.5|63343.7|356
1645093500000|2022-02-17 10:25:00|63362.8|63352.8|63363.7|63343.7|63368.4|63353.4|63356.3|63337.9|473
1645093800000|2022-02-17 10:30:00|63364.1|63344.1|63355.1|63345.1|63365.4|63350.1|63352.8|63338.4|456
1645094100000|2022-02-17 10:35:00|63355.2|63345.2|63359.8|63339.8|63362.1|63347.5|63348.5|63332.9|531
1645094400000|2022-02-17 10:40:00|63359.9|63339.9|63359.7|63349.7|63365|63350.8|63356.2|63339.8|484
1645094700000|2022-02-17 10:45:00|63359.4|63349.4|63361.2|63351.2|63370.1|63354.6|63359.3|63345.1|442
1645095000000|2022-02-17 10:50:00|63365.8|63345.8|63371.1|63351.1|63372.1|63356.9|63360.3|63345.6|459
1645095300000|2022-02-17 10:55:00|63371.2|63351.2|63365.2|63355.2|63378.4|63362.9|63364.3|63349.5|417
1645095600000|2022-02-17 11:00:00|63365.5|63355.5|63369.9|63359.9|63377.6|63362.7|63364.4|63349.6|393
1645095900000|2022-02-17 11:05:00|63370|63360|63372.4|63362.4|63378|63362.6|63368.7|63353.6|387
1645096200000|2022-02-17 11:10:00|63377.3|63357.3|63370.5|63350.5|63378.3|63362.7|63363.1|63348|508
1645096500000|2022-02-17 11:15:00|63365.4|63355.4|63367.7|63357.7|63373.8|63359.1|63365.1|63350.6|356
1645096800000|2022-02-17 11:20:00|63367.8|63357.8|63375.2|63365.2|63379.4|63365.4|63367.7|63353.4|375
1645097100000|2022-02-17 11:25:00|63375.3|63365.3|63375.8|63365.8|63381.4|63366.5|63374.1|63359.6|243
1645097400000|2022-02-17 11:30:00|63375.9|63365.9|63377|63367|63382|63367.5|63375|63360.6|274
1645097700000|2022-02-17 11:35:00|63376.9|63366.9|63373.5|63363.5|63382|63367.2|63373|63358.4|277
1645098000000|2022-02-17 11:40:00|63373.4|63363.4|63381.9|63361.9|63383.2|63368|63372.9|63358.3|306
1645098300000|2022-02-17 11:45:00|63382|63362|63382.2|63372.2|63388|63373|63380.7|63360.7|296
1645098600000|2022-02-17 11:50:00|63382.3|63372.3|63386.9|63366.9|63387.7|63372.3|63381.9|63366.7|205
1645098900000|2022-02-17 11:55:00|63386.5|63366.5|63373.5|63353.5|63386.5|63371.2|63373.5|63353.5|388
1645099200000|2022-02-17 12:00:00|63373.6|63353.6|63368.3|63348.3|63375.1|63360|63359.6|63344.9|537
1645099500000|2022-02-17 12:05:00|63368|63348|63369.7|63349.7|63372.3|63356.2|63362.8|63346.9|473
1645099800000|2022-02-17 12:10:00|63369.5|63349.5|63369.2|63349.2|63370.4|63354.5|63363.2|63348.4|339
1645100100000|2022-02-17 12:15:00|63369.4|63349.4|63368.8|63348.8|63369.7|63354.4|63362.9|63347.7|335
1645100400000|2022-02-17 12:20:00|63368.7|63348.7|63361.5|63351.5|63370.2|63355.1|63360.3|63344.5|433
1645100700000|2022-02-17 12:25:00|63361.4|63351.4|63363.7|63343.7|63368.3|63353.3|63353.9|63338.4|424
1645101000000|2022-02-17 12:30:00|63363.3|63343.3|63366.4|63346.4|63370.4|63355|63360.8|63343.3|416
1645101300000|2022-02-17 12:35:00|63366.3|63346.3|63366.1|63346.1|63369.4|63354|63360.8|63345.8|471
1645101600000|2022-02-17 12:40:00|63366.3|63346.3|63361.7|63341.7|63366.4|63351|63353.2|63339.7|527
1645101900000|2022-02-17 12:45:00|63361.6|63341.6|63359.4|63339.4|63363.8|63346.3|63354.6|63337|482
1645102200000|2022-02-17 12:50:00|63359.3|63339.3|63352.8|63342.8|63359.5|63342.9|63350.6|63336|386
1645102500000|2022-02-17 12:55:00|63352.6|63342.6|63349.4|63339.4|63357.9|63342.8|63349|63333.8|306
1645102800000|2022-02-17 13:00:00|63349.5|63339.5|63351.7|63331.7|63355.8|63340.4|63342|63326.6|655
1645103100000|2022-02-17 13:05:00|63351.6|63331.6|63368.2|63348.2|63372.3|63356.9|63347.4|63331.5|883
1645103400000|2022-02-17 13:10:00|63368.3|63348.3|63368.2|63348.2|63369.9|63354|63358.9|63344.2|666
1645103700000|2022-02-17 13:15:00|63368.1|63348.1|63373.5|63353.5|63376.9|63361.1|63362.5|63347.3|671
1645104000000|2022-02-17 13:20:00|63373.2|63353.2|63378.8|63358.8|63379.3|63361.7|63367.6|63352.4|639
1645104300000|2022-02-17 13:25:00|63378.5|63358.5|63368.9|63348.9|63382.1|63367.5|63365.3|63345.3|716
1645104600000|2022-02-17 13:30:00|63368.7|63348.7|63358.3|63338.3|63378.6|63358.6|63351.9|63335.4|730
1645104900000|2022-02-17 13:35:00|63358.2|63338.2|63357.4|63337.4|63358.2|63342.9|63344.8|63329.6|707
1645105200000|2022-02-17 13:40:00|63357.5|63337.5|63372.3|63352.3|63373.8|63357.4|63356.1|63336.1|720
1645105500000|2022-02-17 13:45:00|63372.9|63352.9|63377.5|63357.5|63383.4|63368.5|63368|63352.5|847
1645105800000|2022-02-17 13:50:00|63373.3|63363.3|63380.3|63360.3|63382.2|63367.1|63372.1|63356.4|729
1645106100000|2022-02-17 13:55:00|63380.2|63360.2|63374.8|63354.8|63386.6|63371.3|63366.6|63351.7|762
1645106400000|2022-02-17 14:00:00|63375.1|63355.1|63363.9|63343.9|63381.5|63367.4|63359|63343.8|814
1645106700000|2022-02-17 14:05:00|63358.9|63348.9|63364.7|63354.7|63369.4|63354.9|63355.5|63341|774
1645107000000|2022-02-17 14:10:00|63365|63355|63365.5|63345.5|63375.1|63359.7|63352.2|63335.3|722
1645107300000|2022-02-17 14:15:00|63365.7|63345.7|63363.6|63353.6|63369.2|63354.4|63357.2|63341.2|643
1645107600000|2022-02-17 14:20:00|63363.7|63353.7|63355.6|63345.6|63376.6|63361.2|63353.4|63338.4|749
1645107900000|2022-02-17 14:25:00|63355.7|63345.7|63366.9|63346.9|63367.3|63352.2|63350.4|63333.7|671
1645108200000|2022-02-17 14:30:00|63367.1|63347.1|63348.4|63338.4|63367.1|63350.8|63345.5|63330.2|652
1645108500000|2022-02-17 14:35:00|63347.6|63337.6|63347.4|63337.4|63365.9|63351.8|63347.4|63332.7|834
1645108800000|2022-02-17 14:40:00|63348.1|63338.1|63349.1|63339.1|63362.7|63350|63347.3|63334.2|759
1645109100000|2022-02-17 14:45:00|63349.2|63339.2|63365.9|63355.9|63372.4|63358|63349.2|63339.2|840
1645109400000|2022-02-17 14:50:00|63365.7|63355.7|63381.3|63361.3|63382.5|63366.6|63363.1|63347.7|772
1645109700000|2022-02-17 14:55:00|63381.2|63361.2|63383.2|63373.2|63388.8|63375.5|63376.2|63360.7|741
1645110000000|2022-02-17 15:00:00|63383.1|63373.1|63380.9|63360.9|63388|63374.2|63370.6|63355.7|722
1645110300000|2022-02-17 15:05:00|63381|63361|63372.3|63352.3|63387.2|63366.7|63361.6|63341.6|781
1645110600000|2022-02-17 15:10:00|63372.8|63352.8|63369.1|63349.1|63376.5|63363.6|63365|63348.7|760
1645110900000|2022-02-17 15:15:00|63369.6|63349.6|63375.2|63355.2|63375.5|63360.3|63363.5|63348.5|638
1645111200000|2022-02-17 15:20:00|63370.6|63360.6|63386.6|63366.6|63387.9|63372.4|63370.6|63358.7|784
1645111500000|2022-02-17 15:25:00|63381.7|63371.7|63378.7|63368.7|63396.7|63383|63376.6|63361.8|821
1645111800000|2022-02-17 15:30:00|63379.1|63369.1|63378.1|63358.1|63387.9|63373.1|63373.2|63356|699
1645112100000|2022-02-17 15:35:00|63378.3|63358.3|63356.5|63346.5|63381.1|63364.8|63355.9|63342.8|661
1645112400000|2022-02-17 15:40:00|63356.4|63346.4|63358.1|63338.1|63364.4|63351.2|63351.9|63336.9|734
1645112700000|2022-02-17 15:45:00|63357.7|63337.7|63343.3|63333.3|63367.5|63354|63342.8|63326|877
1645113000000|2022-02-17 15:50:00|63343.4|63333.4|63348|63338|63356.8|63341.5|63342.5|63328.8|709
1645113300000|2022-02-17 15:55:00|63347.8|63337.8|63351.1|63331.1|63360.4|63345.1|63342.3|63327.5|707
1645113600000|2022-02-17 16:00:00|63351|63331|63349.5|63329.5|63360.6|63345.5|63344.6|63328.5|711
1645113900000|2022-02-17 16:05:00|63349.4|63329.4|63335.7|63325.7|63353.1|63333.4|63333.4|63323.4|575
1645114200000|2022-02-17 16:10:00|63335.4|63325.4|63333.9|63323.9|63339.9|63327.2|63332.3|63317.8|548
1645114500000|2022-02-17 16:15:00|63333.7|63323.7|63343.8|63333.8|63347.6|63335|63332.7|63317.6|548
1645114800000|2022-02-17 16:20:00|63343.9|63333.9|63344.2|63334.2|63351.8|63336.9|63340.6|63327.2|633
1645115100000|2022-02-17 16:25:00|63344|63334|63346.2|63326.2|63356.5|63340|63341.2|63325.8|632
1645115400000|2022-02-17 16:30:00|63346|63326|63339.2|63329.2|63348.6|63332.8|63339|63324.8|453
1645115700000|2022-02-17 16:35:00|63339.1|63329.1|63350|63330|63351.4|63336.2|63338.3|63323.8|487
1645116000000|2022-02-17 16:40:00|63350.4|63330.4|63337.8|63317.8|63358.9|63343.6|63332.4|63317.1|533
1645116300000|2022-02-17 16:45:00|63338.2|63318.2|63344.1|63324.1|63344.7|63329.7|63332.6|63316.9|537
1645116600000|2022-02-17 16:50:00|63344.2|63324.2|63339.7|63329.7|63346.4|63331.5|63338.4|63323.1|432
1645116900000|2022-02-17 16:55:00|63339.8|63329.8|63343.8|63333.8|63349.3|63335.8|63338.6|63323.5|510
1645117200000|2022-02-17 17:00:00|63343.7|63333.7|63344.6|63324.6|63349.7|63334.5|63338.9|63321.2|504
1645117500000|2022-02-17 17:05:00|63344.5|63324.5|63347.2|63327.2|63349.2|63334|63341.2|63321.7|519
1645117800000|2022-02-17 17:10:00|63347.1|63327.1|63342.6|63322.6|63348.1|63333|63337.2|63322.1|445
1645118100000|2022-02-17 17:15:00|63342.3|63322.3|63334.3|63324.3|63343.3|63328.3|63334|63319.2|425
1645118400000|2022-02-17 17:20:00|63334.1|63324.1|63329.8|63319.8|63337.2|63324.2|63329.5|63315.4|379
1645118700000|2022-02-17 17:25:00|63329.7|63319.7|63330.1|63320.1|63335.6|63321.8|63329|63314.5|403
1645119000000|2022-02-17 17:30:00|63330.2|63320.2|63327.5|63317.5|63332.9|63320.4|63324.3|63310.1|399
1645119300000|2022-02-17 17:35:00|63327.6|63317.6|63327|63317|63334.2|63319|63326.4|63312.2|321
1645119600000|2022-02-17 17:40:00|63327.3|63317.3|63326.7|63316.7|63333.8|63318.5|63325.1|63310.8|295
1645119900000|2022-02-17 17:45:00|63327.2|63317.2|63336.4|63316.4|63337.9|63321.9|63325.3|63310.4|385
1645120200000|2022-02-17 17:50:00|63331.1|63321.1|63332.8|63322.8|63338.5|63323.7|63331|63316.3|301
1645120500000|2022-02-17 17:55:00|63333|63323|63342.7|63332.7|63347.9|63332.7|63332.8|63320.9|295
1645120800000|2022-02-17 18:00:00|63342.6|63332.6|63343.4|63323.4|63347.4|63332.6|63336.6|63321.1|365
1645121100000|2022-02-17 18:05:00|63343.2|63323.2|63341.9|63321.9|63343.4|63328.2|63336.9|63321.7|208
1645121400000|2022-02-17 18:10:00|63342|63322|63344.6|63324.6|63347.3|63333.2|63336.1|63321.2|293
1645121700000|2022-02-17 18:15:00|63344.5|63324.5|63342.9|63322.9|63345.1|63328.3|63337.2|63320.5|395
1645122000000|2022-02-17 18:20:00|63343|63323|63340.2|63320.2|63344.2|63328.1|63334.5|63319.4|313
1645122300000|2022-02-17 18:25:00|63340.3|63320.3|63334.7|63324.7|63341.6|63326.7|63331.8|63316.7|347
1645122600000|2022-02-17 18:30:00|63334.8|63324.8|63343.6|63323.6|63344.7|63326.9|63334.8|63319.8|362
1645122900000|2022-02-17 18:35:00|63343.7|63323.7|63343.5|63323.5|63344.1|63324.1|63342.5|63322.5|245
1645123200000|2022-02-17 18:40:00|63343.4|63323.4|63346.2|63326.2|63346.3|63329.4|63339.4|63323.4|314
1645123500000|2022-02-17 18:45:00|63346.3|63326.3|63342.2|63322.2|63347.4|63327.4|63342.1|63322.1|420
1645123800000|2022-02-17 18:50:00|63342.1|63322.1|63341.5|63321.5|63343.3|63323.3|63340.9|63320.9|407
1645124100000|2022-02-17 18:55:00|63341.3|63321.3|63335.4|63315.4|63342.6|63322.6|63330.1|63313.1|442
1645124400000|2022-02-17 19:00:00|63335.5|63315.5|63338.9|63318.9|63339.4|63319.4|63334.5|63314.5|334
1645124700000|2022-02-17 19:05:00|63339|63319|63340.7|63320.7|63341.9|63321.9|63337.5|63317.5|415
1645125000000|2022-02-17 19:10:00|63340.6|63320.6|63341.9|63321.9|63343.3|63323.3|63339.6|63319.6|314
1645125300000|2022-02-17 19:15:00|63341.8|63321.8|63343.7|63323.7|63343.9|63323.9|63339.4|63319.4|314
1645125600000|2022-02-17 19:20:00|63343.6|63323.6|63345.5|63325.5|63345.7|63330.5|63340.2|63323.2|259
1645125900000|2022-02-17 19:25:00|63345.4|63325.4|63340.6|63320.6|63345.7|63330.6|63337.3|63320.4|295
1645126200000|2022-02-17 19:30:00|63340.7|63320.7|63340.8|63320.8|63341.6|63326.7|63336|63320.5|236
1645126500000|2022-02-17 19:35:00|63340.9|63320.9|63344.1|63324.1|63344.5|63329.7|63336.1|63320.3|258
1645126800000|2022-02-17 19:40:00|63344.2|63324.2|63345.5|63325.5|63347.1|63331.8|63338.9|63323.8|301
1645127100000|2022-02-17 19:45:00|63345.4|63325.4|63345.7|63325.7|63347.3|63331.5|63340.7|63325.1|266
1645127400000|2022-02-17 19:50:00|63345.4|63325.4|63339.2|63329.2|63346.8|63330.6|63339.1|63323.6|344
1645127700000|2022-02-17 19:55:00|63339.3|63329.3|63345.9|63325.9|63346.4|63329.8|63339.2|63323.6|298
1645128000000|2022-02-17 20:00:00|63345.7|63325.7|63354.5|63334.5|63357|63337|63345.6|63325.6|322
1645128300000|2022-02-17 20:05:00|63353.9|63333.9|63358.4|63338.4|63361.7|63343.4|63352.4|63332.5|326
1645128600000|2022-02-17 20:10:00|63358.2|63338.2|63357.2|63337.2|63358.6|63338.6|63355.7|63335.7|314
1645128900000|2022-02-17 20:15:00|63357.1|63337.1|63353.8|63333.8|63358.4|63338.4|63353.5|63333.5|314
1645129200000|2022-02-17 20:20:00|63353.9|63333.9|63350.2|63330.2|63355.2|63340|63349.4|63329.4|342
1645129500000|2022-02-17 20:25:00|63350.3|63330.3|63354.3|63334.3|63354.5|63336.2|63346.2|63329.5|289
1645129800000|2022-02-17 20:30:00|63354.2|63334.2|63356.1|63336.1|63357.2|63337.2|63353|63333|199
1645130100000|2022-02-17 20:35:00|63356|63336|63346.8|63326.8|63356.1|63336.1|63346.6|63326.6|237
1645130400000|2022-02-17 20:40:00|63346.9|63326.9|63347|63327|63347.5|63327.5|63346.6|63326.6|132
1645130700000|2022-02-17 20:45:00|63346.9|63326.9|63347|63327|63347.6|63327.6|63346.1|63326.1|117
1645131000000|2022-02-17 20:50:00|63347.2|63327.2|63345.2|63325.2|63351.9|63331.9|63345|63325|302
1645131300000|2022-02-17 20:55:00|63345.3|63325.3|63344.2|63324.2|63345.5|63325.5|63343.7|63323.7|239
1645131600000|2022-02-17 21:00:00|63344.1|63324.1|63348.9|63328.9|63349.5|63329.5|63343.6|63323.6|255
1645131900000|2022-02-17 21:05:00|63348.8|63328.8|63349.3|63329.3|63349.7|63329.7|63347.9|63327.9|219
1645132200000|2022-02-17 21:10:00|63349.4|63329.4|63361.7|63341.7|63362.8|63342.8|63348.5|63328.5|403
1645132500000|2022-02-17 21:15:00|63361.6|63341.6|63355.1|63335.1|63362.8|63342.8|63352.9|63332.9|206
1645132800000|2022-02-17 21:20:00|63355|63335|63350.9|63330.9|63355.5|63335.5|63350.4|63330.4|190
1645133100000|2022-02-17 21:25:00|63350.8|63330.8|63352|63332|63354.6|63334.6|63349.9|63329.9|166
1645133400000|2022-02-17 21:30:00|63352.5|63332.5|63350.6|63330.6|63352.5|63332.5|63348.5|63328.5|187
1645133700000|2022-02-17 21:35:00|63352.1|63332.1|63351.2|63331.2|63352.5|63332.5|63350|63330|116
1645134000000|2022-02-17 21:40:00|63351.1|63331.1|63351.7|63331.7|63352.6|63332.6|63350.5|63330.5|127
1645134300000|2022-02-17 21:45:00|63352.3|63332.3|63347|63327|63352.3|63332.3|63345.1|63325.1|302
1645134600000|2022-02-17 21:50:00|63347.1|63327.1|63348.3|63328.3|63360.9|63332.2|63344.6|63313.4|234
1645134900000|2022-02-17 21:55:00|63349.6|63329.6|63355.2|63335.2|63360.4|63335.6|63346.2|63323.5|240
1645135200000|2022-02-17 22:00:00|63353.7|63333.7|63363.7|63327|63363.7|63336.8|63353.7|63327|50
1645135500000|2022-02-17 22:05:00|63360.8|63322.7|63355.4|63335.4|63364.8|63335.7|63352.5|63322.7|105
1645135800000|2022-02-17 22:10:00|63355.6|63335.6|63365.6|63327.3|63367.1|63340.2|63352.4|63324.9|230
1645136100000|2022-02-17 22:15:00|63358.5|63338.5|63367.5|63327.2|63368.7|63341.2|63353.2|63321.8|139
1645136400000|2022-02-17 22:20:00|63367|63330.7|63367|63334.9|63367.7|63340.1|63354|63323.2|130
1645136700000|2022-02-17 22:25:00|63366.6|63333.8|63365.1|63332.6|63367.8|63340|63355.4|63322.3|116
1645137000000|2022-02-17 22:30:00|63359.2|63339.2|63359.1|63339.1|63373.4|63340.2|63356.4|63323.9|175
1645137300000|2022-02-17 22:35:00|63359.4|63339.4|63367.3|63330.2|63373.6|63341|63359|63324.8|143
1645137600000|2022-02-17 22:40:00|63367.4|63330.8|63365.5|63335|63369.1|63341.9|63355.5|63323.9|133
1645137900000|2022-02-17 22:45:00|63366.5|63335.4|63365.2|63332.6|63370.3|63341.4|63359.3|63324|72
1645138200000|2022-02-17 22:50:00|63365.1|63332.5|63356.3|63336.3|63368.6|63340.8|63355.4|63328.7|134
1645138500000|2022-02-17 22:55:00|63354.6|63334.6|63358.3|63338.3|63374.5|63340.5|63353.2|63324.3|218
1645138800000|2022-02-17 23:00:00|63366.8|63330.1|63367.6|63330.3|63371.4|63340.7|63355.5|63325.9|254
1645139100000|2022-02-17 23:05:00|63367.4|63330.6|63355.1|63335.1|63367.9|63337.4|63351.8|63323.6|382
1645139400000|2022-02-17 23:10:00|63355|63335|63353.9|63333.9|63361.8|63336.9|63349.4|63326.4|389
1645139700000|2022-02-17 23:15:00|63353|63333|63351.7|63331.7|63354|63334|63349.5|63329.5|381
1645140000000|2022-02-17 23:20:00|63351.8|63331.8|63342|63322|63352.2|63332.2|63341.2|63321.2|333
1645140300000|2022-02-17 23:25:00|63343.1|63323.1|63349.2|63317.1|63350.5|63329.6|63339.7|63314.7|321
1645140600000|2022-02-17 23:30:00|63349.3|63316.2|63339.1|63319.1|63350.6|63326.5|63337.3|63313.5|303
1645140900000|2022-02-17 23:35:00|63339.6|63319.6|63347.8|63327.8|63351|63331|63336.5|63316.5|326
1645141200000|2022-02-17 23:40:00|63348|63328|63346.4|63326.4|63349.3|63329.3|63344.8|63324.8|470
1645141500000|2022-02-17 23:45:00|63347.1|63327.1|63349.4|63329.4|63350.8|63330.8|63344.3|63324.3|285
1645141800000|2022-02-17 23:50:00|63349.6|63329.6|63350.4|63330.4|63351.3|63331.3|63347.1|63327.1|249
1645142100000|2022-02-17 23:55:00|63350.5|63330.5|63349.9|63329.9|63350.7|63330.7|63348.1|63328.1|165
1645142400000|2022-02-18 00:00:00|63350|63330|63348|63328|63350.7|63333.3|63343.3|63326.1|208
1645142700000|2022-02-18 00:05:00|63348.2|63328.2|63349|63329|63349.4|63332.8|63342.8|63326|315
1645143000000|2022-02-18 00:10:00|63348.9|63328.9|63360|63340|63362.2|63346.5|63348.1|63328.1|441
1645143300000|2022-02-18 00:15:00|63360.1|63340.1|63361|63341|63367.8|63347.8|63358.9|63338.9|472
1645143600000|2022-02-18 00:20:00|63360.7|63340.7|63356|63336|63365.5|63345.5|63355.3|63335.3|366
1645143900000|2022-02-18 00:25:00|63355.7|63335.7|63355.9|63335.9|63360|63340|63355.2|63335.2|315
1645144200000|2022-02-18 00:30:00|63356|63336|63354.5|63334.5|63356.2|63336.2|63351.8|63331.8|255
1645144500000|2022-02-18 00:35:00|63354.6|63334.6|63359.5|63339.5|63362.5|63342.5|63353.7|63333.7|328
1645144800000|2022-02-18 00:40:00|63359.4|63339.4|63354.6|63334.6|63359.7|63339.7|63352.7|63332.7|303
1645145100000|2022-02-18 00:45:00|63354.4|63334.4|63356|63336|63356.2|63336.2|63352.1|63332.1|288
1645145400000|2022-02-18 00:50:00|63356.1|63336.1|63352.8|63332.8|63361.1|63343.3|63352.3|63332.3|406
1645145700000|2022-02-18 00:55:00|63351.8|63331.8|63347.3|63337.3|63353.3|63337.3|63345.7|63329.1|358
1645146000000|2022-02-18 01:00:00|63347.1|63337.1|63344.5|63324.5|63358.4|63342.7|63338.8|63323.7|596
1645146300000|2022-02-18 01:05:00|63344.4|63324.4|63344.9|63324.9|63347.3|63331.9|63339.4|63323.9|384
1645146600000|2022-02-18 01:10:00|63345.2|63325.2|63345.6|63325.6|63346.9|63332|63339.6|63323.5|342
1645146900000|2022-02-18 01:15:00|63344.5|63324.5|63347|63327|63349.2|63329.2|63336.6|63320.8|388
1645147200000|2022-02-18 01:20:00|63346.6|63326.6|63344.1|63324.1|63347.8|63330.4|63339.8|63322.8|457
1645147500000|2022-02-18 01:25:00|63344.2|63324.2|63352.9|63332.9|63353.5|63336.5|63342.9|63322.9|397
1645147800000|2022-02-18 01:30:00|63352.8|63332.8|63328|63308|63353.3|63337.2|63317.2|63297.2|889
1645148100000|2022-02-18 01:35:00|63327.9|63307.9|63336.2|63316.2|63337.4|63317.4|63320.8|63300.8|894
1645148400000|2022-02-18 01:40:00|63336.1|63316.1|63336.4|63316.4|63341|63322.3|63329.3|63313.3|657
1645148700000|2022-02-18 01:45:00|63336.3|63316.3|63337|63317|63341.9|63322.7|63332.1|63316.1|664
1645149000000|2022-02-18 01:50:00|63336.7|63316.7|63334|63314|63338.1|63322.3|63324.2|63309.1|726
1645149300000|2022-02-18 01:55:00|63333.6|63313.6|63347.8|63327.8|63348.8|63334.4|63327.4|63312|734
1645149600000|2022-02-18 02:00:00|63347.4|63327.4|63339.5|63319.5|63353.3|63339.5|63338.3|63318.3|735
1645149900000|2022-02-18 02:05:00|63339.4|63319.4|63338|63318|63342|63322|63335.3|63315.3|544
1645150200000|2022-02-18 02:10:00|63337.9|63317.9|63336.1|63326.1|63341.9|63326.7|63327.9|63313.3|549
1645150500000|2022-02-18 02:15:00|63335.7|63325.7|63341.6|63331.6|63347.6|63332.2|63335.7|63320.6|549
1645150800000|2022-02-18 02:20:00|63341.5|63331.5|63349.8|63339.8|63356.6|63342.1|63341.1|63325|522
1645151100000|2022-02-18 02:25:00|63348.9|63338.9|63344.7|63334.7|63352.2|63338.9|63342.1|63327.9|495
1645151400000|2022-02-18 02:30:00|63344.5|63334.5|63349.2|63339.2|63355.7|63340.8|63338.8|63326.3|408
1645151700000|2022-02-18 02:35:00|63349.5|63339.5|63346.2|63336.2|63351|63340.6|63343.7|63331|460
1645152000000|2022-02-18 02:40:00|63346.3|63336.3|63344|63334|63351.1|63337|63341.4|63326.5|384
1645152300000|2022-02-18 02:45:00|63343.8|63333.8|63337.2|63327.2|63347.6|63334.3|63336.8|63324.5|294
1645152600000|2022-02-18 02:50:00|63337.4|63327.4|63328|63318|63343.5|63328.8|63324.8|63310.6|562
1645152900000|2022-02-18 02:55:00|63327.8|63317.8|63325.3|63305.3|63339.2|63326.1|63317.3|63302.5|774
1645153200000|2022-02-18 03:00:00|63320.1|63310.1|63335.4|63325.4|63339.9|63325.5|63319.8|63308|555
1645153500000|2022-02-18 03:05:00|63334.9|63324.9|63345.9|63325.9|63349.3|63333.8|63334.7|63320.4|638
1645153800000|2022-02-18 03:10:00|63341|63331|63346.7|63336.7|63354.8|63340.3|63340.9|63324.8|524
1645154100000|2022-02-18 03:15:00|63346.8|63336.8|63343.7|63323.7|63351.7|63337.8|63337.5|63322.6|443
1645154400000|2022-02-18 03:20:00|63343.6|63323.6|63334.3|63324.3|63343.8|63329.2|63330.9|63316.2|372
1645154700000|2022-02-18 03:25:00|63334.4|63324.4|63331.9|63321.9|63340|63325|63330.6|63315.6|337
1645155000000|2022-02-18 03:30:00|63332|63322|63334.6|63324.6|63339|63324.7|63328.3|63315.4|543
1645155300000|2022-02-18 03:35:00|63334.5|63324.5|63337.9|63327.9|63342.3|63328.1|63332.6|63318.1|369
1645155600000|2022-02-18 03:40:00|63337.7|63327.7|63343.3|63333.3|63344|63334|63337.5|63327.5|256
1645155900000|2022-02-18 03:45:00|63343.4|63333.4|63343.2|63333.2|63350.4|63335.2|63343|63327.8|244
1645156200000|2022-02-18 03:50:00|63343.1|63333.1|63348.3|63328.3|63349.9|63335.1|63342.3|63327.4|301
1645156500000|2022-02-18 03:55:00|63348.1|63328.1|63345.9|63335.9|63350.2|63338.8|63342.2|63327.6|272
1645156800000|2022-02-18 04:00:00|63346|63336|63341.8|63331.8|63348.4|63336.5|63340.8|63326.5|361
1645157100000|2022-02-18 04:05:00|63341.9|63331.9|63342.6|63332.6|63348.7|63333.7|63340.1|63325|282
1645157400000|2022-02-18 04:10:00|63342.7|63332.7|63340.8|63330.8|63348.1|63332.9|63339.9|63325.7|252
1645157700000|2022-02-18 04:15:00|63340.7|63330.7|63340.7|63330.7|63346.8|63332.1|63340.2|63325.1|250
1645158000000|2022-02-18 04:20:00|63340.6|63330.6|63346.8|63326.8|63347.8|63333.1|63339.3|63323.9|327
1645158300000|2022-02-18 04:25:00|63342|63332|63334.5|63324.5|63345.8|63332|63333.9|63323.9|289
1645158600000|2022-02-18 04:30:00|63334.4|63324.4|63333.3|63323.3|63338.5|63328.5|63332.3|63322.3|410
1645158900000|2022-02-18 04:35:00|63333.4|63323.4|63341.1|63321.1|63341.6|63325.8|63331.7|63317.3|365
1645159200000|2022-02-18 04:40:00|63341.2|63321.2|63334.2|63324.2|63342.6|63327.7|63334|63319.1|383
1645159500000|2022-02-18 04:45:00|63334.1|63324.1|63336.5|63326.5|63342.2|63327.4|63333.8|63319.5|277
1645159800000|2022-02-18 04:50:00|63336.3|63326.3|63334|63324|63342.6|63328.4|63333.1|63318.5|456
1645160100000|2022-02-18 04:55:00|63333.9|63323.9|63338.5|63328.5|63344.1|63329.7|63333.6|63319.2|412
1645160400000|2022-02-18 05:00:00|63338.4|63328.4|63330.5|63320.5|63342.5|63328.4|63330.1|63318.9|408
1645160700000|2022-02-18 05:05:00|63330.4|63320.4|63331|63321|63339.7|63325.3|63329.1|63319.1|392
1645161000000|2022-02-18 05:10:00|63331.2|63321.2|63337.3|63327.3|63342.4|63327.6|63329.6|63318.7|369
1645161300000|2022-02-18 05:15:00|63337|63327|63335.7|63325.7|63343.2|63328.8|63335.1|63321.3|299
1645161600000|2022-02-18 05:20:00|63335.5|63325.5|63336.2|63326.2|63341.5|63326.5|63334.1|63320.3|295
1645161900000|2022-02-18 05:25:00|63336.3|63326.3|63335.3|63325.3|63336.5|63326.5|63334.4|63324.4|347
1645162200000|2022-02-18 05:30:00|63335.4|63325.4|63335.1|63325.1|63341.8|63326.7|63334.4|63321.1|314
1645162500000|2022-02-18 05:35:00|63335.2|63325.2|63335.5|63325.5|63343.2|63333.2|63333|63323|422
1645162800000|2022-02-18 05:40:00|63335.4|63325.4|63333.7|63323.7|63337.9|63325.5|63332.2|63317.5|443
1645163100000|2022-02-18 05:45:00|63333.6|63323.6|63330.6|63320.6|63335.6|63325.4|63328.4|63315.5|391
1645163400000|2022-02-18 05:50:00|63330.7|63320.7|63325.3|63315.3|63334.8|63321.4|63324.5|63313.2|352
1645163700000|2022-02-18 05:55:00|63325.4|63315.4|63329.1|63319.1|63330.6|63319.7|63324.7|63310.4|347
1645164000000|2022-02-18 06:00:00|63329|63319|63325.9|63315.9|63330.3|63320.3|63324.3|63314.3|460
1645164300000|2022-02-18 06:05:00|63326|63316|63329|63319|63329.3|63319.3|63324.3|63314.3|411
1645164600000|2022-02-18 06:10:00|63328.9|63318.9|63332.2|63322.2|63332.4|63322.4|63326.8|63316.8|420
1645164900000|2022-02-18 06:15:00|63332.4|63322.4|63325|63315|63335.8|63325.8|63324.9|63314.9|403
1645165200000|2022-02-18 06:20:00|63325.1|63315.1|63327.1|63317.1|63331.6|63317.8|63322.1|63311.4|501
1645165500000|2022-02-18 06:25:00|63327|63317|63334.7|63324.7|63335|63325|63327|63317|429
1645165800000|2022-02-18 06:30:00|63334.8|63324.8|63329.9|63319.9|63342.9|63328.2|63329.7|63319.7|406
1645166100000|2022-02-18 06:35:00|63329.8|63319.8|63319.1|63309.1|63329.9|63319.9|63318|63308|436
1645166400000|2022-02-18 06:40:00|63319.3|63309.3|63300.9|63290.9|63320|63310|63300.7|63289.3|593
1645166700000|2022-02-18 06:45:00|63301|63291|63308|63298|63317.4|63302.6|63299.9|63286.7|578
1645167000000|2022-02-18 06:50:00|63308.1|63298.1|63297.8|63287.8|63312|63300.7|63295|63284.9|571
1645167300000|2022-02-18 06:55:00|63296.9|63286.9|63283.1|63273.1|63299.8|63289.8|63261.1|63245.1|835
1645167600000|2022-02-18 07:00:00|63283.2|63273.2|63264.6|63254.6|63292.6|63278.7|63264.4|63254.1|652
1645167900000|2022-02-18 07:05:00|63264.8|63254.8|63241.3|63221.3|63271.7|63257.4|63236.4|63221.3|676
1645168200000|2022-02-18 07:10:00|63236.2|63226.2|63221.5|63201.5|63247.3|63231.6|63220.3|63201.4|762
1645168500000|2022-02-18 07:15:00|63221.3|63201.3|63240.3|63220.3|63254.8|63221.2|63192.3|63135.8|810
1645168800000|2022-02-18 07:20:00|63240.2|63220.2|63229.7|63209.7|63241.4|63225.8|63225.3|63205.3|679
1645169100000|2022-02-18 07:25:00|63230.2|63210.2|63222.7|63212.7|63231.8|63217.7|63216.4|63202.2|546
1645169400000|2022-02-18 07:30:00|63224.6|63214.6|63227.8|63217.8|63238.9|63225.8|63224.6|63211.5|585
1645169700000|2022-02-18 07:35:00|63227.6|63217.6|63216.3|63206.3|63231.8|63217.6|63211.2|63197|550
1645170000000|2022-02-18 07:40:00|63216.4|63206.4|63222.2|63212.2|63236.9|63222.1|63214.9|63201.8|559
1645170300000|2022-02-18 07:45:00|63222|63212|63223.8|63213.8|63229.5|63215.4|63219.8|63205.2|389
1645170600000|2022-02-18 07:50:00|63223.9|63213.9|63229.8|63219.8|63238.1|63223.3|63222.3|63207.8|397
1645170900000|2022-02-18 07:55:00|63234.6|63214.6|63235.6|63225.6|63241.7|63228.8|63228.1|63214.5|453
1645171200000|2022-02-18 08:00:00|63235.7|63225.7|63229.2|63209.2|63237.9|63225.7|63219.6|63202.4|595
1645171500000|2022-02-18 08:05:00|63229.3|63209.3|63216.1|63206.1|63229.5|63212.4|63211.1|63197|605
1645171800000|2022-02-18 08:10:00|63216.2|63206.2|63227|63207|63227.4|63212.2|63210|63196.1|581
1645172100000|2022-02-18 08:15:00|63226.9|63206.9|63222.1|63212.1|63228.6|63217.2|63217.9|63203.5|436
1645172400000|2022-02-18 08:20:00|63221.8|63211.8|63239.4|63219.4|63239.9|63221.8|63219.4|63207.9|475
1645172700000|2022-02-18 08:25:00|63239.5|63219.5|63231.4|63221.4|63239.7|63222.5|63223.8|63211.7|501
1645173000000|2022-02-18 08:30:00|63230|63220|63225.9|63215.9|63236.9|63221.8|63218.7|63202.6|555
1645173300000|2022-02-18 08:35:00|63226|63216|63232.7|63222.7|63239.5|63224.3|63222.7|63209.7|511
1645173600000|2022-02-18 08:40:00|63232.9|63222.9|63226.9|63216.9|63238.7|63224.6|63226.1|63213|385
1645173900000|2022-02-18 08:45:00|63227|63217|63237.4|63227.4|63241.8|63230.2|63226.6|63213.9|436
1645174200000|2022-02-18 08:50:00|63238.1|63228.1|63241.4|63231.4|63248.4|63234.8|63236.8|63225.8|363
1645174500000|2022-02-18 08:55:00|63241.3|63231.3|63238.7|63228.7|63247.6|63232.4|63237.6|63223.4|350
1645174800000|2022-02-18 09:00:00|63238.6|63228.6|63237.5|63227.5|63241.3|63230|63233.3|63221.2|425
1645175100000|2022-02-18 09:05:00|63237.6|63227.6|63241.9|63231.9|63246.8|63232.4|63237.2|63225.6|307
1645175400000|2022-02-18 09:10:00|63242|63232|63247.2|63237.2|63256.2|63241.8|63241.8|63231.3|455
1645175700000|2022-02-18 09:15:00|63247.1|63237.1|63246.1|63226.1|63257.9|63243.1|63243.1|63226|392
1645176000000|2022-02-18 09:20:00|63246.2|63226.2|63236|63216|63247.5|63229.9|63233.7|63215.4|478
1645176300000|2022-02-18 09:25:00|63236.1|63216.1|63233.8|63213.8|63241|63225.6|63227|63212.6|464
1645176600000|2022-02-18 09:30:00|63233.7|63213.7|63221.5|63211.5|63233.7|63217.8|63214.9|63198.5|468
1645176900000|2022-02-18 09:35:00|63221.4|63211.4|63216.7|63206.7|63225.5|63211.6|63214.4|63197.1|503
1645177200000|2022-02-18 09:40:00|63216.8|63206.8|63223.5|63203.5|63223.6|63208.3|63211.9|63197.4|401
1645177500000|2022-02-18 09:45:00|63223.4|63203.4|63225.1|63205.1|63229.7|63214.7|63216.5|63201.3|424
1645177800000|2022-02-18 09:50:00|63224.5|63204.5|63221.9|63201.9|63225.8|63210.7|63215.1|63200|336
1645178100000|2022-02-18 09:55:00|63222|63202|63226.9|63206.9|63230.9|63215.5|63213.8|63198.3|382
1645178400000|2022-02-18 10:00:00|63226.8|63206.8|63223.8|63213.8|63234|63218.9|63216.9|63201.9|359
1645178700000|2022-02-18 10:05:00|63228.7|63208.7|63227.7|63207.7|63229.1|63213.8|63219|63204.2|266
1645179000000|2022-02-18 10:10:00|63227.8|63207.8|63227.6|63207.6|63232|63217.1|63222.2|63207.1|286
1645179300000|2022-02-18 10:15:00|63222.5|63212.5|63218.7|63198.7|63228.7|63213.3|63214.5|63198.3|268
1645179600000|2022-02-18 10:20:00|63218.6|63198.6|63215.1|63205.1|63221.4|63206.6|63212.5|63197.5|349
1645179900000|2022-02-18 10:25:00|63215.2|63205.2|63223.9|63213.9|63232.2|63217.1|63215.2|63204.7|390
1645180200000|2022-02-18 10:30:00|63224|63214|63235.6|63215.6|63236.3|63221.1|63222.2|63207|458
1645180500000|2022-02-18 10:35:00|63235.5|63215.5|63234.2|63214.2|63238.4|63223.6|63228.6|63213.6|333
1645180800000|2022-02-18 10:40:00|63234.1|63214.1|63229.1|63219.1|63238.1|63223|63228.8|63213.7|266
1645181100000|2022-02-18 10:45:00|63229|63219|63228.9|63218.9|63234.7|63219.6|63228.7|63213.3|320
1645181400000|2022-02-18 10:50:00|63229.1|63219.1|63235.2|63225.2|63242.4|63226.2|63229|63214.6|404
1645181700000|2022-02-18 10:55:00|63235.3|63225.3|63249.4|63229.4|63252|63237|63235.2|63222.3|449
1645182000000|2022-02-18 11:00:00|63250|63230|63240.5|63230.5|63252.5|63237.8|63239.1|63224.4|469
1645182300000|2022-02-18 11:05:00|63240.6|63230.6|63237.6|63227.6|63248|63233.1|63237.6|63222.6|335
1645182600000|2022-02-18 11:10:00|63237.7|63227.7|63243.7|63233.7|63247.9|63235.3|63237.5|63224.3|327
1645182900000|2022-02-18 11:15:00|63243.6|63233.6|63243.8|63233.8|63246.6|63236.6|63243.3|63233.3|240
1645183200000|2022-02-18 11:20:00|63243.9|63233.9|63246.9|63236.9|63249.4|63237.3|63243|63229.1|343
1645183500000|2022-02-18 11:25:00|63246.8|63236.8|63246.7|63236.7|63252.5|63237.7|63244.7|63229.4|291
1645183800000|2022-02-18 11:30:00|63246.8|63236.8|63246.4|63226.4|63250.4|63237.1|63239.9|63224.7|337
1645184100000|2022-02-18 11:35:00|63246.2|63226.2|63243.2|63233.2|63251.5|63237.7|63241.2|63226.1|311
1645184400000|2022-02-18 11:40:00|63243.1|63233.1|63240.3|63230.3|63245.9|63235.8|63238.4|63224.8|248
1645184700000|2022-02-18 11:45:00|63240.1|63230.1|63241.9|63231.9|63250.7|63236.2|63239.1|63224.7|375
1645185000000|2022-02-18 11:50:00|63242.2|63232.2|63239.2|63229.2|63244.3|63232.2|63237.9|63224.2|264
1645185300000|2022-02-18 11:55:00|63239|63229|63234.3|63224.3|63240.1|63229.3|63232.7|63218.2|314
1645185600000|2022-02-18 12:00:00|63234.4|63224.4|63232.2|63222.2|63238.2|63225.4|63228.7|63214.2|428
1645185900000|2022-02-18 12:05:00|63232.3|63222.3|63229.8|63219.8|63237.7|63223.4|63229.5|63215.9|486
1645186200000|2022-02-18 12:10:00|63229.7|63219.7|63232|63222|63239.2|63224.3|63229.5|63216.1|317
1645186500000|2022-02-18 12:15:00|63231.9|63221.9|63222.5|63212.5|63234|63222.8|63220.9|63206.1|376
1645186800000|2022-02-18 12:20:00|63222.3|63212.3|63217.2|63207.2|63227.5|63213.7|63216.2|63202.4|323
1645187100000|2022-02-18 12:25:00|63217.3|63207.3|63218.9|63208.9|63226.3|63211.2|63216.6|63201.5|360
1645187400000|2022-02-18 12:30:00|63219|63209|63227.9|63217.9|63234.2|63218.1|63216.5|63204.2|408
1645187700000|2022-02-18 12:35:00|63227.8|63217.8|63226.9|63216.9|63232.3|63218.2|63226.5|63211.6|288
1645188000000|2022-02-18 12:40:00|63227.1|63217.1|63224.8|63214.8|63232.3|63218.7|63224.4|63210|346
1645188300000|2022-02-18 12:45:00|63224.9|63214.9|63223.5|63213.5|63229.7|63215.1|63222.2|63207|422
1645188600000|2022-02-18 12:50:00|63223.4|63213.4|63227.9|63207.9|63228.2|63214.1|63220.1|63205.6|377
1645188900000|2022-02-18 12:55:00|63228.1|63208.1|63221.4|63211.4|63228.7|63214.2|63221.2|63206.6|435
1645189200000|2022-02-18 13:00:00|63221|63211|63233.5|63223.5|63235.5|63225.5|63220.9|63209.1|707
1645189500000|2022-02-18 13:05:00|63233.6|63223.6|63234.1|63214.1|63235.4|63224.3|63223.2|63208.8|667
1645189800000|2022-02-18 13:10:00|63229.2|63219.2|63243.2|63223.2|63248.1|63233|63227.9|63214|820
1645190100000|2022-02-18 13:15:00|63242.9|63222.9|63234.6|63224.6|63245.1|63230|63233.2|63220|604
1645190400000|2022-02-18 13:20:00|63234.5|63224.5|63234.2|63224.2|63250.6|63236.4|63231.2|63221.2|666
1645190700000|2022-02-18 13:25:00|63234.3|63224.3|63248.8|63228.8|63250.3|63233|63232.7|63218.9|718
1645191000000|2022-02-18 13:30:00|63248.7|63228.7|63247.3|63227.3|63250.7|63234|63237.8|63223|806
1645191300000|2022-02-18 13:35:00|63247.2|63227.2|63235|63225|63253.2|63238.4|63234.6|63222|579
1645191600000|2022-02-18 13:40:00|63234.9|63224.9|63235.3|63225.3|63239.3|63226.2|63230.9|63217.6|551
1645191900000|2022-02-18 13:45:00|63235.4|63225.4|63235.4|63225.4|63240.7|63230.7|63234.6|63224.6|410
1645192200000|2022-02-18 13:50:00|63235.5|63225.5|63235.9|63225.9|63241.9|63227.4|63232.7|63218.9|499
1645192500000|2022-02-18 13:55:00|63236|63226|63237.5|63227.5|63243.8|63229.6|63234.2|63223.6|537
1645192800000|2022-02-18 14:00:00|63237.4|63227.4|63235.3|63225.3|63243.2|63228.7|63228.1|63215|515
1645193100000|2022-02-18 14:05:00|63235.4|63225.4|63238.8|63228.8|63244.1|63229|63231.9|63217.9|538
1645193400000|2022-02-18 14:10:00|63238.5|63228.5|63229.3|63219.3|63242.2|63229.6|63227|63212.3|473
1645193700000|2022-02-18 14:15:00|63229.6|63219.6|63230.1|63220.1|63234.7|63220.2|63223.8|63209|505
1645194000000|2022-02-18 14:20:00|63230.2|63220.2|63227.8|63217.8|63232.6|63220.2|63224.4|63212.6|374
1645194300000|2022-02-18 14:25:00|63227.6|63217.6|63230.5|63220.5|63237.6|63224.6|63227.1|63212.7|469
1645194600000|2022-02-18 14:30:00|63235.2|63215.2|63240.2|63230.2|63244.1|63230.7|63230.2|63215.2|685
1645194900000|2022-02-18 14:35:00|63240.5|63230.5|63237.1|63227.1|63245.2|63230.6|63231.7|63218|561
1645195200000|2022-02-18 14:40:00|63237.5|63227.5|63238.1|63228.1|63244.6|63229.4|63234.3|63221.2|662
1645195500000|2022-02-18 14:45:00|63238|63228|63227.4|63217.4|63239.5|63228.3|63227.2|63217.2|647
1645195800000|2022-02-18 14:50:00|63227.3|63217.3|63231|63221|63238.6|63223.8|63224|63214|625
1645196100000|2022-02-18 14:55:00|63230.9|63220.9|63235.1|63215.1|63238.6|63223.1|63229.3|63215.1|707
1645196400000|2022-02-18 15:00:00|63234.9|63214.9|63235.3|63225.3|63240.1|63228.2|63229.7|63214.8|572
1645196700000|2022-02-18 15:05:00|63235.2|63225.2|63237.2|63227.2|63244.1|63229.8|63234.1|63221.7|621
1645197000000|2022-02-18 15:10:00|63237.1|63227.1|63234|63224|63237.9|63227.9|63233.1|63223.1|665
1645197300000|2022-02-18 15:15:00|63233.9|63223.9|63238.7|63228.7|63243.5|63229.5|63230.2|63216.7|602
1645197600000|2022-02-18 15:20:00|63238.9|63228.9|63244.7|63234.7|63250.4|63235.9|63238.2|63226.3|517
1645197900000|2022-02-18 15:25:00|63244.6|63234.6|63241.3|63231.3|63246.3|63236.3|63241|63231|412
1645198200000|2022-02-18 15:30:00|63241|63231|63248.8|63228.8|63248.9|63234.5|63236.1|63220.3|628
1645198500000|2022-02-18 15:35:00|63248.7|63228.7|63246.7|63226.7|63248.9|63233.9|63238.3|63223.5|529
1645198800000|2022-02-18 15:40:00|63246.9|63226.9|63252.8|63232.8|63255.6|63241.1|63241.6|63226.9|638
1645199100000|2022-02-18 15:45:00|63252.7|63232.7|63245.6|63235.6|63258.6|63243.9|63243.9|63227.7|644
1645199400000|2022-02-18 15:50:00|63245.2|63235.2|63247.5|63227.5|63250.6|63235.2|63238.8|63223.7|671
1645199700000|2022-02-18 15:55:00|63247.6|63227.6|63243.2|63223.2|63250.9|63234.1|63233.5|63217.1|621
1645200000000|2022-02-18 16:00:00|63243.4|63223.4|63282|63262|63285.1|63268.6|63237.6|63222.4|709
1645200300000|2022-02-18 16:05:00|63281.6|63261.6|63289.4|63269.4|63290.1|63275.9|63276.3|63259.3|778
1645200600000|2022-02-18 16:10:00|63289.2|63269.2|63276.3|63266.3|63292.9|63272.9|63267.5|63252.1|763
1645200900000|2022-02-18 16:15:00|63276.1|63266.1|63276.3|63256.3|63284.4|63270.1|63270.9|63255|544
1645201200000|2022-02-18 16:20:00|63276.6|63256.6|63263.6|63253.6|63277.1|63258.3|63261.8|63247.4|475
1645201500000|2022-02-18 16:25:00|63264.1|63254.1|63268|63248|63270.3|63256|63257|63241.1|570
1645201800000|2022-02-18 16:30:00|63268.1|63248.1|63267.8|63257.8|63276.8|63261.6|63256.9|63241.7|718
1645202100000|2022-02-18 16:35:00|63267.9|63257.9|63266.6|63256.6|63274.6|63259.4|63262.3|63249.3|581
1645202400000|2022-02-18 16:40:00|63266.7|63256.7|63286.5|63266.5|63287.3|63272.8|63266.1|63255.7|539
1645202700000|2022-02-18 16:45:00|63286.2|63266.2|63288.8|63268.8|63290|63273.5|63279.1|63264.8|508
1645203000000|2022-02-18 16:50:00|63288.9|63268.9|63292|63272|63295.5|63280.8|63283.8|63268.4|606
1645203300000|2022-02-18 16:55:00|63291.9|63271.9|63294.2|63284.2|63299.5|63284.6|63286.6|63271.9|514
1645203600000|2022-02-18 17:00:00|63293.9|63283.9|63283.6|63263.6|63299|63284|63278.6|63261.9|419
1645203900000|2022-02-18 17:05:00|63283.7|63263.7|63283.4|63263.4|63286.2|63266.2|63282.9|63262.9|325
1645204200000|2022-02-18 17:10:00|63283.3|63263.3|63285.1|63265.1|63285.8|63265.8|63272.2|63252.2|348
1645204500000|2022-02-18 17:15:00|63285.2|63265.2|63282.2|63262.2|63285.8|63268.6|63276|63259.3|361
1645204800000|2022-02-18 17:20:00|63282.1|63262.1|63284.6|63264.6|63287.1|63271.1|63276.3|63260|420
1645205100000|2022-02-18 17:25:00|63284.5|63264.5|63268.7|63258.7|63284.8|63269.7|63267.5|63252.3|400
1645205400000|2022-02-18 17:30:00|63268.6|63258.6|63272.7|63252.7|63285.5|63269.9|63267.2|63247.2|666
1645205700000|2022-02-18 17:35:00|63272.8|63252.8|63272.3|63252.3|63276.8|63256.8|63268.4|63248.4|561
1645206000000|2022-02-18 17:40:00|63272.2|63252.2|63270.5|63250.5|63273.5|63253.5|63255.7|63239.8|591
1645206300000|2022-02-18 17:45:00|63270.6|63250.6|63273|63253|63278.3|63258.3|63267.1|63249.1|439
1645206600000|2022-02-18 17:50:00|63272.9|63252.9|63270.5|63250.5|63273.1|63253.1|63267.8|63247.8|316
1645206900000|2022-02-18 17:55:00|63270.6|63250.6|63265.9|63245.9|63272.6|63252.6|63264.2|63244.2|401
1645207200000|2022-02-18 18:00:00|63265.7|63245.7|63265|63245|63270.9|63250.9|63263.3|63243.3|395
1645207500000|2022-02-18 18:05:00|63264.9|63244.9|63261.1|63241.1|63268.3|63248.3|63260.9|63240.9|395
1645207800000|2022-02-18 18:10:00|63261.2|63241.2|63263.3|63243.3|63265.7|63247.6|63255.1|63240.2|408
1645208100000|2022-02-18 18:15:00|63263.2|63243.2|63264.8|63244.8|63269.8|63254.5|63261.2|63241.2|415
1645208400000|2022-02-18 18:20:00|63264.7|63244.7|63264.1|63244.1|63271.5|63254.3|63258.2|63242.9|506
1645208700000|2022-02-18 18:25:00|63264.2|63244.2|63275.4|63255.4|63275.9|63258.9|63259.8|63243.8|518
1645209000000|2022-02-18 18:30:00|63275.5|63255.5|63268|63248|63277.3|63262|63267.6|63247.6|495
1645209300000|2022-02-18 18:35:00|63268.4|63248.4|63265.2|63245.2|63271.2|63251.2|63264.7|63244.7|357
1645209600000|2022-02-18 18:40:00|63265|63245|63265|63245|63269.5|63249.5|63262.3|63242.3|325
1645209900000|2022-02-18 18:45:00|63264.8|63244.8|63261.8|63241.8|63265.1|63246.8|63256.6|63240.9|284
1645210200000|2022-02-18 18:50:00|63261.9|63241.9|63259.6|63239.6|63261.9|63241.9|63257.5|63237.5|251
1645210500000|2022-02-18 18:55:00|63259.5|63239.5|63257.2|63237.2|63259.8|63239.8|63249.4|63233.6|277
1645210800000|2022-02-18 19:00:00|63257.1|63237.1|63257.1|63237.1|63259.3|63239.3|63256.1|63236.1|325
1645211100000|2022-02-18 19:05:00|63257|63237|63259.2|63239.2|63259.5|63244.4|63253.8|63236.8|201
1645211400000|2022-02-18 19:10:00|63259.5|63239.5|63261.3|63241.3|63262.3|63247.1|63254.4|63239.4|164
1645211700000|2022-02-18 19:15:00|63261.7|63241.7|63258.7|63238.7|63262.4|63246.3|63256|63238.4|269
1645212000000|2022-02-18 19:20:00|63258.8|63238.8|63255.9|63235.9|63259.1|63239.1|63255.7|63235.7|295
1645212300000|2022-02-18 19:25:00|63256|63236|63257.7|63237.7|63257.8|63237.8|63253.2|63233.2|329
1645212600000|2022-02-18 19:30:00|63257.8|63237.8|63256.7|63236.7|63257.8|63237.8|63251.1|63231.1|410
1645212900000|2022-02-18 19:35:00|63256.8|63236.8|63260.5|63240.5|63261.3|63241.3|63253.4|63233.4|378
1645213200000|2022-02-18 19:40:00|63260.4|63240.4|63257.6|63237.6|63261|63241|63257.3|63237.3|388
1645213500000|2022-02-18 19:45:00|63257.7|63237.7|63258.7|63238.7|63259|63239|63256.3|63236.3|315
1645213800000|2022-02-18 19:50:00|63258.6|63238.6|63257.6|63237.6|63260.6|63245.4|63255|63237.5|284
1645214100000|2022-02-18 19:55:00|63257.7|63237.7|63264.2|63244.2|63264.7|63244.7|63254.4|63234.4|455
1645214400000|2022-02-18 20:00:00|63264.4|63244.4|63267|63247|63267.4|63247.4|63260.2|63240.2|338
1645214700000|2022-02-18 20:05:00|63267.2|63247.2|63270|63250|63270.6|63250.6|63263.7|63243.7|318
1645215000000|2022-02-18 20:10:00|63269.9|63249.9|63266.1|63246.1|63269.9|63249.9|63265.1|63245.1|316
1645215300000|2022-02-18 20:15:00|63266.2|63246.2|63268.7|63248.7|63269.3|63251.1|63261|63245.2|297
1645215600000|2022-02-18 20:20:00|63268.8|63248.8|63271.1|63251.1|63271.4|63251.4|63265.4|63245.4|276
1645215900000|2022-02-18 20:25:00|63271|63251|63268.2|63248.2|63272|63252|63268|63248|326
1645216200000|2022-02-18 20:30:00|63268.5|63248.5|63267.6|63247.6|63270.9|63250.9|63267.5|63247.5|317
1645216500000|2022-02-18 20:35:00|63267.7|63247.7|63264.6|63244.6|63269.2|63249.2|63260.5|63240.5|277
1645216800000|2022-02-18 20:40:00|63264.7|63244.7|63261.3|63241.3|63264.8|63244.8|63260|63240|299
1645217100000|2022-02-18 20:45:00|63261|63241|63269.3|63249.3|63270.2|63250.2|63260.9|63240.9|362
1645217400000|2022-02-18 20:50:00|63269.4|63249.4|63275.2|63255.2|63275.8|63255.8|63267.7|63247.7|278
1645217700000|2022-02-18 20:55:00|63275|63255|63267.9|63247.9|63276|63256|63267.4|63247.4|381
1645218000000|2022-02-18 21:00:00|63267.8|63247.8|63272|63252|63273.6|63253.6|63267.7|63247.7|246
1645218300000|2022-02-18 21:05:00|63272.1|63252.1|63271.8|63251.8|63273|63253|63270.7|63250.7|149
1645218600000|2022-02-18 21:10:00|63271.9|63251.9|63274.2|63254.2|63274.4|63254.4|63271.6|63251.6|323
1645218900000|2022-02-18 21:15:00|63272.7|63252.7|63272.2|63252.2|63273.4|63253.4|63270.8|63250.8|200
1645219200000|2022-02-18 21:20:00|63272.1|63252.1|63273.6|63253.6|63274.4|63254.4|63270.2|63250.2|202
1645219500000|2022-02-18 21:25:00|63273.9|63253.9|63272|63252|63274.6|63254.6|63271.1|63251.1|145
1645219800000|2022-02-18 21:30:00|63271.4|63251.4|63273.1|63253.1|63273.1|63253.1|63271.4|63251.4|132
1645220100000|2022-02-18 21:35:00|63273|63253|63272.7|63252.7|63273.3|63253.3|63270.9|63250.9|184
1645220400000|2022-02-18 21:40:00|63272.8|63252.8|63270.2|63250.2|63272.8|63252.8|63269.9|63249.9|130
1645220700000|2022-02-18 21:45:00|63271.2|63251.2|63258.1|63238.1|63271.3|63251.3|63251|63231|228
1645221000000|2022-02-18 21:50:00|63258|63238|63261.8|63241.8|63265.9|63245.9|63255.8|63235.8|187
1645221300000|2022-02-18 21:55:00|63261.6|63241.6|63264.2|63244.2|63270.2|63250.2|63257.9|63237.9|154
1645390800000|2022-02-20 21:00:00|63273|63251|63274.7|63252.7|63291|63252.7|63266.9|63209|19
1645391100000|2022-02-20 21:05:00|63273|63251|63273.3|63251.3|63319|63256|63273|63232.9|37
1645391400000|2022-02-20 21:10:00|63273.1|63251.1|63273.3|63251.3|63276|63254|63247.1|63225.1|31
1645391700000|2022-02-20 21:15:00|63273.7|63251.7|63274|63252|63274|63252|63273|63251|29
1645392000000|2022-02-20 21:20:00|63273|63251|63274|63252|63275.2|63253.2|63273|63251|35
1645392300000|2022-02-20 21:25:00|63273|63251|63273|63251|63277|63255|63267.8|63245.8|30
1645392600000|2022-02-20 21:30:00|63274|63252|63273.4|63251.4|63274|63252|63273|63251|19
1645392900000|2022-02-20 21:35:00|63273|63251|63273|63251|63274|63252|63273|63251|11
1645393200000|2022-02-20 21:40:00|63273.6|63251.6|63291|63209|63293.3|63251.6|63273|63209|11
1645393500000|2022-02-20 21:45:00|63273.6|63251.6|63273.6|63251.6|63273.6|63251.6|63273|63251|5
1645393800000|2022-02-20 21:50:00|63273.2|63251.2|63273|63251|63277.3|63255.3|63253.3|63231.3|35
1645394100000|2022-02-20 21:55:00|63273.6|63251.6|63268.1|63246.1|63273.6|63251.6|63265.2|63243.2|30
1645394400000|2022-02-20 22:00:00|63268.4|63246.4|63268.8|63248.8|63316|63248.9|63254.8|63203.1|50
1645394700000|2022-02-20 22:05:00|63272.1|63226.1|63282.8|63243.7|63300.1|63252.2|63260.9|63211.4|120
1645395000000|2022-02-20 22:10:00|63269|63249|63268.7|63248.7|63290.2|63252|63263.6|63237.1|145
1645395300000|2022-02-20 22:15:00|63266.9|63246.9|63266.7|63246.7|63268.9|63248.9|63265.1|63245.1|282
1645395600000|2022-02-20 22:20:00|63265.5|63245.5|63267.5|63247.5|63268|63248|63265.3|63245.3|270
1645395900000|2022-02-20 22:25:00|63266.2|63246.2|63265.9|63245.9|63268.5|63248.5|63265.7|63245.7|260
1645396200000|2022-02-20 22:30:00|63266.5|63246.5|63267.4|63247.4|63270.8|63250.8|63265.9|63245.9|73
1645396500000|2022-02-20 22:35:00|63268.5|63248.5|63266.9|63246.9|63269.7|63249.7|63266.6|63246.6|85
1645396800000|2022-02-20 22:40:00|63266.8|63246.8|63267.5|63247.5|63270.8|63250.8|63263.9|63243.9|102
1645397100000|2022-02-20 22:45:00|63267.4|63247.4|63266.8|63246.8|63268.6|63248.6|63266.6|63246.6|71
1645397400000|2022-02-20 22:50:00|63267.5|63247.5|63267.9|63247.9|63269.5|63249.5|63265.8|63245.8|84
1645397700000|2022-02-20 22:55:00|63267.7|63247.7|63267.2|63247.2|63269.3|63249.3|63265.8|63245.8|111
1645398000000|2022-02-20 23:00:00|63267|63247|63268.1|63248.1|63269.5|63249.5|63263.1|63229.9|180
1645398300000|2022-02-20 23:05:00|63268.5|63248.5|63267.7|63247.7|63269.3|63249.3|63266.4|63246.4|127
1645398600000|2022-02-20 23:10:00|63267.4|63247.4|63264.9|63244.9|63268|63248|63263.8|63243.8|161
1645398900000|2022-02-20 23:15:00|63265|63245|63266.9|63246.9|63267.7|63247.7|63263.5|63243.5|106
1645399200000|2022-02-20 23:20:00|63266.8|63246.8|63267.5|63247.5|63270|63250|63263.3|63243.3|91
1645399500000|2022-02-20 23:25:00|63267.4|63247.4|63267.1|63247.1|63269.7|63249.7|63263.8|63243.8|183
1645399800000|2022-02-20 23:30:00|63267.3|63247.3|63270|63250|63272.1|63252.1|63266.5|63246.5|175
1645400100000|2022-02-20 23:35:00|63269.8|63249.8|63268.6|63248.6|63274.3|63254.3|63267.8|63247.8|252
1645400400000|2022-02-20 23:40:00|63268.4|63248.4|63268.8|63248.8|63270.6|63250.6|63266.5|63246.5|180
1645400700000|2022-02-20 23:45:00|63268.7|63248.7|63266.1|63246.1|63277.8|63257.8|63263.4|63243.4|287
1645401000000|2022-02-20 23:50:00|63266.2|63246.2|63270.2|63250.2|63272.5|63252.5|63261.5|63241.5|224
1645401300000|2022-02-20 23:55:00|63269.1|63249.1|63270|63250|63271.8|63251.8|63267.7|63247.7|145
1645401600000|2022-02-21 00:00:00|63270.2|63250.2|63276.9|63256.9|63286|63266|63270.2|63250.2|392
1645401900000|2022-02-21 00:05:00|63277.4|63257.4|63272.3|63252.3|63278.1|63258.1|63267.2|63247.2|427
1645402200000|2022-02-21 00:10:00|63272.2|63252.2|63274.3|63254.3|63282.2|63262.2|63267.1|63247.1|397
1645402500000|2022-02-21 00:15:00|63274.6|63254.6|63277.5|63257.5|63279.7|63259.7|63273.6|63253.6|266
1645402800000|2022-02-21 00:20:00|63277.3|63257.3|63280.5|63260.5|63281.1|63261.1|63276.9|63256.9|240
1645403100000|2022-02-21 00:25:00|63280.7|63260.7|63282.5|63262.5|63283.2|63263.2|63280.1|63260.1|234
1645403400000|2022-02-21 00:30:00|63282.4|63262.4|63280.6|63260.6|63283.9|63263.9|63279.4|63259.4|248
1645403700000|2022-02-21 00:35:00|63280.9|63260.9|63284.4|63264.4|63285.1|63265.1|63280.4|63260.4|384
1645404000000|2022-02-21 00:40:00|63284.5|63264.5|63278.2|63258.2|63285.3|63265.3|63278|63258|343
1645404300000|2022-02-21 00:45:00|63278.3|63258.3|63278.2|63258.2|63280.8|63261|63270.6|63253.9|332
1645404600000|2022-02-21 00:50:00|63278.5|63258.5|63261.9|63241.9|63279.4|63259.4|63260.7|63240.7|630
1645404900000|2022-02-21 00:55:00|63261.8|63241.8|63260.8|63240.8|63262.7|63242.7|63256.6|63236.6|818
1645405200000|2022-02-21 01:00:00|63260.3|63240.3|63258.9|63238.9|63266.1|63247.9|63252.7|63232.7|744
1645405500000|2022-02-21 01:05:00|63258.8|63238.8|63249.2|63229.2|63259.8|63239.8|63241.3|63225.7|655
1645405800000|2022-02-21 01:10:00|63248.5|63228.5|63269.2|63249.2|63271.5|63251.5|63244.3|63224.3|656
1645406100000|2022-02-21 01:15:00|63267.9|63247.9|63251.9|63231.9|63276.6|63256.6|63247|63227|833
1645406400000|2022-02-21 01:20:00|63252.3|63232.3|63256.3|63236.3|63259.6|63239.6|63250|63230|776
1645406700000|2022-02-21 01:25:00|63256.4|63236.4|63263.1|63243.1|63263.9|63243.9|63255.7|63235.7|727
1645407000000|2022-02-21 01:30:00|63262.6|63242.6|63235.3|63215.3|63268.5|63248.5|63232.6|63212.6|862
1645407300000|2022-02-21 01:35:00|63235.9|63215.9|63229.2|63209.2|63240.8|63220.8|63216.4|63204.3|751
1645407600000|2022-02-21 01:40:00|63229.3|63209.3|63225.7|63205.7|63238.3|63221.9|63218.6|63201.8|690
1645407900000|2022-02-21 01:45:00|63225.9|63205.9|63224.3|63204.3|63231.9|63215.1|63208.4|63194|833
1645408200000|2022-02-21 01:50:00|63224.2|63204.2|63197.7|63187.7|63225.7|63210.1|63196.6|63181.4|690
1645408500000|2022-02-21 01:55:00|63197.6|63187.6|63211.1|63201.1|63221.8|63205.7|63197.6|63182.6|693
1645408800000|2022-02-21 02:00:00|63211|63201|63217|63207|63220.7|63208.9|63204|63188.7|588
1645409100000|2022-02-21 02:05:00|63217.1|63207.1|63211.5|63201.5|63225.3|63212.4|63211.1|63195|571
1645409400000|2022-02-21 02:10:00|63211.2|63201.2|63217.7|63207.7|63222.5|63207.9|63207.9|63192.5|650
1645409700000|2022-02-21 02:15:00|63217.8|63207.8|63228.8|63208.8|63232.1|63217.9|63216.4|63200.6|633
1645410000000|2022-02-21 02:20:00|63228.9|63208.9|63222.3|63202.3|63229.3|63214|63217.2|63200.8|556
1645410300000|2022-02-21 02:25:00|63222.2|63202.2|63219.6|63209.6|63229.6|63217.3|63216.8|63202.2|416
1645410600000|2022-02-21 02:30:00|63224.8|63204.8|63212.8|63202.8|63227.5|63213.6|63211.9|63198|711
1645410900000|2022-02-21 02:35:00|63212.7|63202.7|63224.4|63214.4|63233.6|63219.5|63209.5|63194.1|745
1645411200000|2022-02-21 02:40:00|63224.5|63214.5|63223.5|63213.5|63232.5|63218.1|63221.8|63207.4|565
1645411500000|2022-02-21 02:45:00|63223.6|63213.6|63221|63211|63229.7|63217.9|63219.5|63203|556
1645411800000|2022-02-21 02:50:00|63226.1|63206.1|63234.9|63214.9|63236.5|63224|63218.1|63203.3|623
1645412100000|2022-02-21 02:55:00|63229.7|63219.7|63227.2|63217.2|63238.6|63223.6|63220.1|63204.7|541
1645412400000|2022-02-21 03:00:00|63227|63217|63227.1|63217.1|63234.4|63219.6|63224.9|63210.5|474
1645412700000|2022-02-21 03:05:00|63226.6|63216.6|63224.7|63214.7|63236.5|63221.3|63223|63207.4|559
1645413000000|2022-02-21 03:10:00|63224.9|63214.9|63229.2|63219.2|63235.3|63221.3|63224.7|63210.9|440
1645413300000|2022-02-21 03:15:00|63229.1|63219.1|63227.1|63217.1|63232.1|63221.9|63224.2|63209.4|413
1645413600000|2022-02-21 03:20:00|63227.2|63217.2|63247.3|63227.3|63247.7|63227.7|63226.9|63212.6|324
1645413900000|2022-02-21 03:25:00|63246.9|63226.9|63254.4|63234.4|63255|63239.2|63236.3|63222.3|601
1645414200000|2022-02-21 03:30:00|63254.5|63234.5|63251.1|63231.1|63257.7|63243.3|63243.5|63228.3|700
1645414500000|2022-02-21 03:35:00|63251.3|63231.3|63235.4|63225.4|63251.3|63236.5|63232|63217.3|692
1645414800000|2022-02-21 03:40:00|63235.6|63225.6|63240|63230|63242.1|63230.2|63234.2|63220|629
1645415100000|2022-02-21 03:45:00|63240.2|63230.2|63241.3|63231.3|63251.4|63237.4|63238.1|63224.3|588
1645415400000|2022-02-21 03:50:00|63241.1|63231.1|63249.7|63239.7|63256.1|63241.2|63240.9|63229.7|410
1645415700000|2022-02-21 03:55:00|63249.6|63239.6|63241.1|63231.1|63256.5|63240.4|63240.5|63226.9|476
1645416000000|2022-02-21 04:00:00|63241|63231|63241.6|63231.6|63242.8|63232.8|63239.8|63229.8|383
1645416300000|2022-02-21 04:05:00|63241.5|63231.5|63243|63233|63248.4|63233.5|63240.3|63226.2|336
1645416600000|2022-02-21 04:10:00|63243.1|63233.1|63253|63233|63254.2|63237.8|63242.3|63227.4|373
1645416900000|2022-02-21 04:15:00|63252.9|63232.9|63240.1|63220.1|63253.5|63237.9|63233.4|63218.5|465
1645417200000|2022-02-21 04:20:00|63240.5|63220.5|63240.6|63230.6|63246|63230.6|63238.3|63220.3|332
1645417500000|2022-02-21 04:25:00|63240.7|63230.7|63246.4|63226.4|63247.5|63232.3|63239.8|63224.8|357
1645417800000|2022-02-21 04:30:00|63246.2|63226.2|63245.1|63225.1|63246.2|63230|63234.8|63220.6|327
1645418100000|2022-02-21 04:35:00|63245|63225|63244.4|63224.4|63246.9|63231.9|63239.8|63223.9|413
1645418400000|2022-02-21 04:40:00|63243.9|63223.9|63241.6|63231.6|63247.8|63232.5|63237.5|63222.1|365
1645418700000|2022-02-21 04:45:00|63241.3|63231.3|63248|63228|63250|63232.5|63239.6|63224.1|362
1645419000000|2022-02-21 04:50:00|63248.1|63228.1|63247.5|63227.5|63248.5|63228.5|63244.7|63224.7|272
1645419300000|2022-02-21 04:55:00|63247.3|63227.3|63253.6|63233.6|63254|63235.5|63238.8|63223.7|471
1645419600000|2022-02-21 05:00:00|63254|63234|63252.3|63232.3|63256.2|63240.8|63246.3|63231.8|527
1645419900000|2022-02-21 05:05:00|63252.4|63232.4|63257.4|63237.4|63257.6|63242.6|63245.5|63230.8|515
1645420200000|2022-02-21 05:10:00|63257.3|63237.3|63252.3|63242.3|63257.7|63242.7|63247.6|63232.9|393
1645420500000|2022-02-21 05:15:00|63252.2|63242.2|63249.5|63239.5|63258.1|63243.1|63249.1|63234.1|376
1645420800000|2022-02-21 05:20:00|63249.3|63239.3|63248.6|63238.6|63258.7|63243.9|63247.9|63234.1|342
1645421100000|2022-02-21 05:25:00|63249|63239|63254.4|63234.4|63255.8|63240.6|63245.9|63231.4|534
1645421400000|2022-02-21 05:30:00|63249.2|63239.2|63264.2|63254.2|63269.8|63254.9|63248.1|63232.7|668
1645421700000|2022-02-21 05:35:00|63264.1|63254.1|63262.1|63252.1|63276.2|63259.4|63261.5|63247.1|535
1645422000000|2022-02-21 05:40:00|63262.3|63252.3|63268|63258|63274.1|63259.2|63260.9|63244.5|453
1645422300000|2022-02-21 05:45:00|63268.2|63258.2|63278.6|63268.6|63283.8|63268.7|63267.7|63254.9|488
1645422600000|2022-02-21 05:50:00|63278.1|63268.1|63279.9|63269.9|63290.7|63276.2|63277.7|63265|479
1645422900000|2022-02-21 05:55:00|63280|63270|63293.8|63283.8|63303.7|63289.1|63279.8|63267.6|633
1645423200000|2022-02-21 06:00:00|63294|63284|63275.4|63265.4|63294.5|63284.5|63273.5|63260.2|483
1645423500000|2022-02-21 06:05:00|63274.2|63264.2|63270.9|63260.9|63276.4|63264.5|63269|63254.8|392
1645423800000|2022-02-21 06:10:00|63271|63261|63280.7|63260.7|63281.6|63267.5|63269|63258.1|473
1645424100000|2022-02-21 06:15:00|63280.8|63260.8|63274.2|63264.2|63280.8|63267.6|63272.8|63258.2|372
1645424400000|2022-02-21 06:20:00|63274.3|63264.3|63277.5|63267.5|63277.8|63267.8|63273.2|63263.2|354
1645424700000|2022-02-21 06:25:00|63277.4|63267.4|63277.5|63267.5|63282.9|63268.3|63269.6|63259.6|436
1645425000000|2022-02-21 06:30:00|63277.6|63267.6|63284|63274|63289.9|63277.6|63277.6|63267.6|415
1645425300000|2022-02-21 06:35:00|63284.1|63274.1|63279.7|63269.7|63284.1|63274.1|63271.8|63261.8|392
1645425600000|2022-02-21 06:40:00|63279.8|63269.8|63280|63270|63282.6|63272.6|63274.1|63264.1|354
1645425900000|2022-02-21 06:45:00|63279.9|63269.9|63275.1|63265.1|63281.8|63269.9|63272.8|63257.8|362
1645426200000|2022-02-21 06:50:00|63274.9|63264.9|63273.9|63263.9|63278.6|63268.6|63273.7|63263.7|420
1645426500000|2022-02-21 06:55:00|63273.8|63263.8|63303.4|63293.4|63305.1|63293.4|63273.8|63263.8|587
1645426800000|2022-02-21 07:00:00|63303.3|63293.3|63308.6|63298.6|63313.3|63298.9|63297.2|63281.8|604
1645427100000|2022-02-21 07:05:00|63308.7|63298.7|63291|63281|63311.2|63298.8|63289.9|63276.4|518
1645427400000|2022-02-21 07:10:00|63290.7|63280.7|63286.3|63276.3|63295.4|63282|63282.6|63270.9|494
1645427700000|2022-02-21 07:15:00|63286.4|63276.4|63277.9|63267.9|63300.6|63290.6|63277.6|63264|536
1645428000000|2022-02-21 07:20:00|63278.2|63268.2|63270.3|63260.3|63283.4|63270.2|63270.2|63260.2|469
1645428300000|2022-02-21 07:25:00|63270.4|63260.4|63269.4|63259.4|63278|63266.5|63267|63254.9|445
1645428600000|2022-02-21 07:30:00|63269.3|63259.3|63272.4|63262.4|63274|63262.6|63265.3|63250.7|481
1645428900000|2022-02-21 07:35:00|63272.3|63262.3|63273.6|63263.6|63277.9|63265.8|63268.7|63254.8|462
1645429200000|2022-02-21 07:40:00|63273.7|63263.7|63270|63260|63278.4|63264.4|63269.3|63256.1|429
1645429500000|2022-02-21 07:45:00|63270.1|63260.1|63268.6|63258.6|63271.2|63261.2|63267.5|63257.5|386
1645429800000|2022-02-21 07:50:00|63268.7|63258.7|63274.6|63264.6|63274.8|63264.8|63268|63253.7|448
1645430100000|2022-02-21 07:55:00|63274.7|63264.7|63279|63269|63287.8|63274.3|63273.8|63263.8|607
1645430400000|2022-02-21 08:00:00|63279.5|63269.5|63275.2|63265.2|63280.1|63270.1|63271.2|63256.9|595
1645430700000|2022-02-21 08:05:00|63274.8|63264.8|63273.6|63263.6|63279.1|63265.4|63269.9|63256|441
1645431000000|2022-02-21 08:10:00|63273.7|63263.7|63281.6|63271.6|63287.2|63272.6|63271.9|63257.6|408
1645431300000|2022-02-21 08:15:00|63278.2|63268.2|63279.3|63269.3|63285.3|63271.1|63269.8|63255.3|411
1645431600000|2022-02-21 08:20:00|63279.2|63269.2|63284|63274|63296.8|63282.4|63279.2|63267.2|421
1645431900000|2022-02-21 08:25:00|63283.8|63273.8|63273.9|63263.9|63290.6|63277.5|63271.5|63261.5|454
1645432200000|2022-02-21 08:30:00|63273.8|63263.8|63266.6|63256.6|63283.2|63267.7|63263.3|63249.2|415
1645432500000|2022-02-21 08:35:00|63266.7|63256.7|63271.4|63261.4|63287.5|63272.4|63266.6|63252.2|758
1645432800000|2022-02-21 08:40:00|63271.5|63261.5|63283|63273|63288.7|63274.3|63271.4|63258.4|512
1645433100000|2022-02-21 08:45:00|63282.9|63272.9|63278|63268|63288.6|63273.7|63274.4|63262|469
1645433400000|2022-02-21 08:50:00|63278.1|63268.1|63279.1|63269.1|63286.5|63273.1|63276.6|63266.5|391
1645433700000|2022-02-21 08:55:00|63279.2|63269.2|63282.2|63262.2|63285.5|63269.2|63270.4|63255.5|478
1645434000000|2022-02-21 09:00:00|63282|63262|63286|63276|63291.8|63276.4|63274.6|63259.9|504
1645434300000|2022-02-21 09:05:00|63285.9|63275.9|63282.3|63272.3|63291.3|63277.2|63278.3|63263.2|482
1645434600000|2022-02-21 09:10:00|63282.1|63272.1|63283|63263|63287|63273.7|63275.9|63261.5|397
1645434900000|2022-02-21 09:15:00|63283.1|63263.1|63283|63273|63290.2|63275.9|63276.1|63261.5|472
1645435200000|2022-02-21 09:20:00|63283.1|63273.1|63288.1|63278.1|63294.1|63279.1|63275.9|63261.6|444
1645435500000|2022-02-21 09:25:00|63288.2|63278.2|63296.9|63286.9|63298.2|63288.2|63284.7|63269.9|522
1645435800000|2022-02-21 09:30:00|63296.6|63286.6|63282.1|63272.1|63298.7|63286.6|63278.7|63264|443
1645436100000|2022-02-21 09:35:00|63282.6|63272.6|63305.2|63285.2|63307.9|63293|63281.8|63271.8|437
1645436400000|2022-02-21 09:40:00|63305.3|63285.3|63294.8|63274.8|63305.4|63289|63289.5|63274.3|363
1645436700000|2022-02-21 09:45:00|63294.4|63274.4|63295.2|63275.2|63300.3|63284.1|63288.8|63273.6|336
1645437000000|2022-02-21 09:50:00|63295.1|63275.1|63295.9|63275.9|63296.6|63281|63288.4|63272.8|273
1645437300000|2022-02-21 09:55:00|63295.8|63275.8|63290.8|63280.8|63298.2|63283|63286|63272.8|327
1645437600000|2022-02-21 10:00:00|63290.9|63280.9|63282.9|63272.9|63299|63283.8|63282.2|63267.1|342
1645437900000|2022-02-21 10:05:00|63282.8|63272.8|63285.5|63265.5|63288.6|63273.6|63278.7|63263.2|235
1645438200000|2022-02-21 10:10:00|63285.4|63265.4|63286.4|63266.4|63288.3|63273.6|63277.5|63260.2|317
1645438500000|2022-02-21 10:15:00|63284.8|63274.8|63273.1|63263.1|63289.1|63274.8|63270.2|63255.3|390
1645438800000|2022-02-21 10:20:00|63272.9|63262.9|63279.4|63259.4|63281.6|63266|63268.6|63253.9|418
1645439100000|2022-02-21 10:25:00|63279.5|63259.5|63268.1|63258.1|63281.7|63266.7|63267.4|63252.7|281
1645439400000|2022-02-21 10:30:00|63268|63258|63271.2|63261.2|63277.4|63263.3|63267.9|63254.4|249
1645439700000|2022-02-21 10:35:00|63271.3|63261.3|63267.2|63257.2|63275.7|63261.3|63266.3|63252|286
1645440000000|2022-02-21 10:40:00|63267|63257|63272.4|63252.4|63273.7|63259.2|63264|63249.5|299
1645440300000|2022-02-21 10:45:00|63272.2|63252.2|63270.2|63260.2|63275.3|63260.6|63267.3|63252.2|348
1645440600000|2022-02-21 10:50:00|63269.9|63259.9|63273.6|63263.6|63281.1|63265.9|63269.8|63255.4|325
1645440900000|2022-02-21 10:55:00|63273.5|63263.5|63282.3|63272.3|63288.8|63274.2|63271.8|63257|328
1645441200000|2022-02-21 11:00:00|63282.2|63272.2|63282.9|63272.9|63289.6|63275|63279.1|63265.2|411
1645441500000|2022-02-21 11:05:00|63282.7|63272.7|63292.1|63272.1|63292.4|63277.6|63282.7|63269.4|300
1645441800000|2022-02-21 11:10:00|63291.9|63271.9|63286.7|63276.7|63294|63279.1|63285.9|63271.5|260
1645442100000|2022-02-21 11:15:00|63286.8|63276.8|63301.4|63281.4|63301.6|63286.9|63286.7|63271.6|323
1645442400000|2022-02-21 11:20:00|63296.7|63286.7|63301.4|63291.4|63305.9|63291.5|63295.6|63280.6|392
1645442700000|2022-02-21 11:25:00|63301.6|63291.6|63301.3|63281.3|63307.2|63292.3|63296.1|63281.2|491
1645443000000|2022-02-21 11:30:00|63301.1|63281.1|63305.6|63285.6|63306.3|63291.2|63292.5|63277|468
1645443300000|2022-02-21 11:35:00|63305.8|63285.8|63297.4|63287.4|63306|63291.3|63297.3|63282.3|411
1645443600000|2022-02-21 11:40:00|63297.3|63287.3|63292.3|63282.3|63306|63290.9|63289.7|63274.8|491
1645443900000|2022-02-21 11:45:00|63292.1|63282.1|63284.4|63274.4|63297.6|63283.2|63281.6|63267|390
1645444200000|2022-02-21 11:50:00|63284.3|63274.3|63283.8|63273.8|63290.8|63275.8|63280.6|63265.6|431
1645444500000|2022-02-21 11:55:00|63283.7|63273.7|63287.7|63267.7|63288.2|63273.8|63279.3|63264.2|459
1645444800000|2022-02-21 12:00:00|63282.8|63272.8|63288.4|63268.4|63294.1|63278.9|63281.2|63266.9|527
1645445100000|2022-02-21 12:05:00|63288.3|63268.3|63289.8|63269.8|63293.3|63278.2|63282|63267.3|496
1645445400000|2022-02-21 12:10:00|63290.4|63270.4|63282.2|63272.2|63290.4|63275.6|63279.7|63265.2|402
1645445700000|2022-02-21 12:15:00|63282.3|63272.3|63285.9|63265.9|63288.3|63273.4|63277.4|63262.9|451
1645446000000|2022-02-21 12:20:00|63285.8|63265.8|63288.6|63268.6|63292.3|63276.8|63281.6|63265.8|378
1645446300000|2022-02-21 12:25:00|63288.7|63268.7|63283.3|63263.3|63288.7|63272.8|63273.8|63258.6|410
1645446600000|2022-02-21 12:30:00|63283.5|63263.5|63277.2|63257.2|63287.6|63271.8|63271.2|63255.8|453
1645446900000|2022-02-21 12:35:00|63277.1|63257.1|63272.3|63252.3|63277.3|63261.8|63266|63250.4|361
1645447200000|2022-02-21 12:40:00|63272.1|63252.1|63281.4|63261.4|63282|63266.9|63266.4|63251.4|501
1645447500000|2022-02-21 12:45:00|63281.5|63261.5|63287.6|63267.6|63288.4|63273.3|63274.8|63259.9|642
1645447800000|2022-02-21 12:50:00|63287.7|63267.7|63288.7|63268.7|63291.9|63277.4|63281.5|63266.6|568
1645448100000|2022-02-21 12:55:00|63288.5|63268.5|63271.2|63261.2|63289.4|63274.2|63271.2|63258.5|509
1645448400000|2022-02-21 13:00:00|63272.5|63262.5|63281.7|63261.7|63287.1|63273.7|63269.8|63257.4|672
1645448700000|2022-02-21 13:05:00|63281.8|63261.8|63273.4|63263.4|63283.9|63269.1|63272.3|63259.8|554
1645449000000|2022-02-21 13:10:00|63272.9|63262.9|63272.6|63262.6|63279|63265|63269.5|63254.4|545
1645449300000|2022-02-21 13:15:00|63272.7|63262.7|63282.3|63272.3|63287.2|63273.3|63271.5|63256.8|638
1645449600000|2022-02-21 13:20:00|63282.7|63272.7|63273.3|63263.3|63288.4|63273.9|63273.2|63257.6|659
1645449900000|2022-02-21 13:25:00|63273.4|63263.4|63264|63254|63276|63263.6|63262.7|63248.7|516
1645450200000|2022-02-21 13:30:00|63263.9|63253.9|63264.4|63244.4|63271.1|63256.6|63255.9|63241.1|526
1645450500000|2022-02-21 13:35:00|63264.3|63244.3|63259.4|63249.4|63266.3|63252.5|63256.1|63241.9|425
1645450800000|2022-02-21 13:40:00|63259.5|63249.5|63260.5|63250.5|63268.6|63253.9|63259.1|63244.4|482
1645451100000|2022-02-21 13:45:00|63265.5|63245.5|63267.4|63247.4|63267.9|63253|63258.8|63244.6|376
1645451400000|2022-02-21 13:50:00|63263.6|63253.6|63265|63255|63272.9|63259.1|63263.1|63248.3|378
1645451700000|2022-02-21 13:55:00|63265.1|63255.1|63272.4|63252.4|63281.8|63261.8|63250.3|63233.2|890
1645452000000|2022-02-21 14:00:00|63267.7|63257.7|63269.9|63259.9|63278.5|63264|63264.5|63249|700
1645452300000|2022-02-21 14:05:00|63270|63260|63270.9|63260.9|63276.6|63262.4|63264.4|63249.2|700
1645452600000|2022-02-21 14:10:00|63271|63261|63266.5|63256.5|63275.9|63261.5|63261.8|63246|775
1645452900000|2022-02-21 14:15:00|63266.7|63256.7|63266.3|63246.3|63274.3|63260.1|63258.7|63239.6|679
1645453200000|2022-02-21 14:20:00|63261.8|63251.8|63268.5|63248.5|63270.4|63255.8|63256.9|63241|661
1645453500000|2022-02-21 14:25:00|63268.3|63248.3|63269|63259|63274|63259.6|63261.8|63246.3|578
1645453800000|2022-02-21 14:30:00|63268.8|63258.8|63274.3|63254.3|63274.6|63259|63264.2|63247.4|560
1645454100000|2022-02-21 14:35:00|63274|63254|63282.3|63262.3|63283|63267.5|63268.4|63253.2|447
1645454400000|2022-02-21 14:40:00|63282.2|63262.2|63282|63262|63286.4|63270.8|63275.8|63260.6|628
1645454700000|2022-02-21 14:45:00|63282.2|63262.2|63278.2|63258.2|63286.2|63269.2|63271|63256.1|579
1645455000000|2022-02-21 14:50:00|63278.1|63258.1|63274.8|63254.8|63278.3|63262.9|63264.9|63252.1|574
1645455300000|2022-02-21 14:55:00|63269.7|63259.7|63269.3|63249.3|63277.5|63261.6|63262|63246.9|520
1645455600000|2022-02-21 15:00:00|63269.8|63249.8|63269.3|63249.3|63275.3|63259.9|63259.7|63243.7|574
1645455900000|2022-02-21 15:05:00|63269.5|63249.5|63257.2|63237.2|63272.5|63252.7|63251.8|63236.4|603
1645456200000|2022-02-21 15:10:00|63257.4|63237.4|63260|63240|63261.7|63246.7|63252.2|63235.8|518
1645456500000|2022-02-21 15:15:00|63260.1|63240.1|63261.3|63241.3|63263.6|63245.9|63252.4|63236.9|502
1645456800000|2022-02-21 15:20:00|63261.2|63241.2|63271.2|63251.2|63274.5|63258.8|63260.6|63240.6|538
1645457100000|2022-02-21 15:25:00|63271.3|63251.3|63259.8|63249.8|63281.1|63265.1|63259.3|63242|606
1645457400000|2022-02-21 15:30:00|63259.7|63249.7|63258.4|63238.4|63267|63249.8|63253.1|63236.4|531
1645457700000|2022-02-21 15:35:00|63258.7|63238.7|63250.3|63240.3|63259|63243.4|63250.3|63234.7|493
1645458000000|2022-02-21 15:40:00|63255.4|63235.4|63253.3|63233.3|63257|63242.1|63248.4|63232.9|570
1645458300000|2022-02-21 15:45:00|63253.4|63233.4|63255.3|63235.3|63256.7|63241.9|63245.9|63231|569
1645458600000|2022-02-21 15:50:00|63255.2|63235.2|63252.5|63232.5|63255.5|63239.6|63245.2|63229.9|509
1645458900000|2022-02-21 15:55:00|63252.6|63232.6|63251|63231|63254.7|63239.6|63244.1|63229|598
1645459200000|2022-02-21 16:00:00|63251.4|63231.4|63259.3|63239.3|63269|63249|63244.6|63230.3|538
1645459500000|2022-02-21 16:05:00|63259.5|63239.5|63258|63238|63266.5|63249.6|63252.6|63237.9|438
1645459800000|2022-02-21 16:10:00|63258.1|63238.1|63255.6|63235.6|63258.3|63242.6|63246.5|63231.3|432
1645460100000|2022-02-21 16:15:00|63255.5|63235.5|63247.4|63237.4|63259.4|63243.8|63247.2|63232.2|450
1645460400000|2022-02-21 16:20:00|63247.3|63237.3|63247.5|63237.5|63254.6|63239|63246.2|63231.3|390
1645460700000|2022-02-21 16:25:00|63247.6|63237.6|63247|63227|63253.4|63238.6|63242.7|63227|401
1645461000000|2022-02-21 16:30:00|63247.2|63227.2|63246.7|63226.7|63248.2|63233.1|63241|63226.3|303
1645461300000|2022-02-21 16:35:00|63246.8|63226.8|63248.2|63228.2|63248.5|63233.3|63241.2|63225.7|301
1645461600000|2022-02-21 16:40:00|63248.3|63228.3|63254.7|63234.7|63256.1|63236.1|63243.1|63228|367
1645461900000|2022-02-21 16:45:00|63254.9|63234.9|63249.2|63229.2|63255.6|63235.6|63248.3|63228.3|355
1645462200000|2022-02-21 16:50:00|63249.4|63229.4|63250.7|63230.7|63255.4|63235.4|63249.2|63229.2|357
1645462500000|2022-02-21 16:55:00|63250.8|63230.8|63255.3|63235.3|63257.6|63237.6|63250.5|63230.5|464
1645462800000|2022-02-21 17:00:00|63255.7|63235.7|63248|63228|63258.1|63238.1|63247.7|63227.7|418
1645463100000|2022-02-21 17:05:00|63247.9|63227.9|63248.3|63228.3|63251.2|63231.2|63247|63227|322
1645463400000|2022-02-21 17:10:00|63248.2|63228.2|63246.4|63226.4|63248.8|63228.8|63245.7|63225.7|260
1645463700000|2022-02-21 17:15:00|63246.3|63226.3|63240.7|63220.7|63246.6|63231.3|63240.1|63220.1|240
1645464000000|2022-02-21 17:20:00|63240.6|63220.6|63243.7|63223.7|63253.8|63233.8|63236.3|63218.4|395
1645464300000|2022-02-21 17:25:00|63243.5|63223.5|63244.2|63224.2|63245.3|63225.3|63242.3|63222.3|298
1645464600000|2022-02-21 17:30:00|63244.4|63224.4|63242.3|63222.3|63244.9|63224.9|63241|63221|239
1645464900000|2022-02-21 17:35:00|63242.2|63222.2|63241.4|63221.4|63242.3|63222.3|63241.1|63221.1|128
1645465200000|2022-02-21 17:40:00|63241.5|63221.5|63244.3|63224.3|63244.8|63227.4|63236.9|63221.2|147
1645465500000|2022-02-21 17:45:00|63244.2|63224.2|63241.9|63221.9|63244.9|63224.9|63240.9|63220.9|193
1645465800000|2022-02-21 17:50:00|63241.8|63221.8|63243|63223|63243.8|63223.8|63241.5|63221.5|162
1645466100000|2022-02-21 17:55:00|63243.1|63223.1|63243.2|63223.2|63244.4|63224.4|63242.8|63222.8|158
1645466400000|2022-02-21 18:00:00|63243.3|63223.3|63244.6|63224.6|63254.4|63234.4|63240.8|63220.8|258
1645466700000|2022-02-21 18:05:00|63244.7|63224.7|63252.8|63232.8|63257.4|63237.4|63244.6|63224.6|327
1645467000000|2022-02-21 18:10:00|63252.9|63232.9|63251.8|63231.8|63255.9|63235.9|63250.3|63230.3|230
1645467300000|2022-02-21 18:15:00|63251.9|63231.9|63266.7|63246.7|63268.6|63248.6|63250.9|63230.9|297
1645467600000|2022-02-21 18:20:00|63266.8|63246.8|63275|63255|63278.6|63258.6|63264.9|63244.9|403
1645467900000|2022-02-21 18:25:00|63274.9|63254.9|63262.7|63242.7|63274.9|63254.9|63256.9|63241.8|283
1645468200000|2022-02-21 18:30:00|63263.1|63243.1|63255.6|63235.6|63264.2|63247.3|63254.5|63234.5|241
1645468500000|2022-02-21 18:35:00|63256|63236|63253.4|63233.4|63258.8|63238.8|63251.1|63231.1|234
1645468800000|2022-02-21 18:40:00|63253.3|63233.3|63264|63244|63265|63245|63253.1|63233.1|157
1645469100000|2022-02-21 18:45:00|63265.2|63245.2|63260|63240|63266.7|63246.7|63259.1|63239.1|169
1645469400000|2022-02-21 18:50:00|63260.1|63240.1|63259.3|63239.3|63261.7|63241.7|63257.2|63237.2|223
1645469700000|2022-02-21 18:55:00|63259.2|63239.2|63269.4|63249.4|63270.8|63250.8|63259.2|63239.2|246
1645470000000|2022-02-21 19:00:00|63268.9|63248.9|63263|63243|63275.1|63255.1|63261.2|63241.2|340
1645470300000|2022-02-21 19:05:00|63262.1|63242.1|63269.3|63249.3|63271.8|63251.8|63259.9|63239.9|244
1645470600000|2022-02-21 19:10:00|63269.6|63249.6|63272.6|63252.6|63275.7|63255.7|63268.5|63248.5|250
1645470900000|2022-02-21 19:15:00|63273|63253|63271.3|63251.3|63273|63253|63264.2|63244.2|362
1645471200000|2022-02-21 19:20:00|63271.2|63251.2|63271.9|63251.9|63277.1|63257.1|63267.7|63247.7|271
1645471500000|2022-02-21 19:25:00|63272.1|63252.1|63271.9|63251.9|63273|63253|63268|63248|264
1645471800000|2022-02-21 19:30:00|63271.7|63251.7|63272.6|63252.6|63272.9|63252.9|63267.2|63247.2|211
1645472100000|2022-02-21 19:35:00|63272.5|63252.5|63266|63246|63273.4|63253.4|63264.1|63244.1|250
1645472400000|2022-02-21 19:40:00|63264.7|63244.7|63261.3|63251.3|63266.8|63251.3|63261.3|63244.2|74
1645472700000|2022-02-21 19:45:00|63267.1|63247.1|63268.1|63248.1|63270.3|63253.2|63262.9|63244.3|209
1645473000000|2022-02-21 19:50:00|63268.2|63248.2|63267|63247|63268.2|63248.2|63266.1|63246.1|47
1645473300000|2022-02-21 19:55:00|63267.3|63247.3|63267|63247|63268|63248|63266.5|63246.5|95
1645473600000|2022-02-21 20:00:00|63267.2|63247.2|63275.9|63255.9|63277.4|63257.4|63267|63247|160
1645473900000|2022-02-21 20:05:00|63275.5|63255.5|63275.5|63255.5|63279.4|63259.4|63270.8|63250.8|277
1645474200000|2022-02-21 20:10:00|63275.4|63255.4|63276|63256|63278.7|63258.7|63274.5|63254.5|96
1645474500000|2022-02-21 20:15:00|63276.4|63256.4|63272.3|63252.3|63278|63258|63270.8|63250.8|142
1645474800000|2022-02-21 20:20:00|63270.9|63250.9|63272.5|63252.5|63274.9|63254.9|63269.9|63249.9|123
1645475100000|2022-02-21 20:25:00|63272.2|63252.2|63269.3|63249.3|63279|63259|63268.1|63248.1|98
1645475400000|2022-02-21 20:30:00|63270.5|63250.5|63270.1|63250.1|63271.7|63251.7|63268.8|63248.8|107
1645475700000|2022-02-21 20:35:00|63270.5|63250.5|63270.3|63250.3|63271.3|63251.3|63269.4|63249.4|116
1645476000000|2022-02-21 20:40:00|63270|63250|63269.4|63249.4|63270.6|63250.6|63268.7|63248.7|90
1645476300000|2022-02-21 20:45:00|63269.3|63249.3|63269|63249|63269.7|63249.7|63268.7|63248.7|54
1645476600000|2022-02-21 20:50:00|63269.1|63249.1|63268.8|63248.8|63269.5|63249.5|63268.8|63248.8|38
1645476900000|2022-02-21 20:55:00|63269.1|63249.1|63273.9|63253.9|63274.5|63254.5|63268.6|63248.6|267
1645477200000|2022-02-21 21:00:00|63274.1|63254.1|63274.4|63254.4|63274.7|63254.7|63273.9|63253.9|69
1645477500000|2022-02-21 21:05:00|63274.1|63254.1|63273.9|63253.9|63274.2|63254.2|63273.4|63253.4|51
1645477800000|2022-02-21 21:10:00|63272.6|63252.6|63277|63257|63277.4|63257.4|63272.5|63252.5|71
1645478100000|2022-02-21 21:15:00|63276.9|63256.9|63269.4|63249.4|63277.3|63257.3|63268.3|63248.3|162
1645478400000|2022-02-21 21:20:00|63269.5|63249.5|63272.1|63252.1|63272.5|63252.5|63269.1|63249.1|63
1645478700000|2022-02-21 21:25:00|63272|63252|63270.7|63250.7|63273.6|63253.6|63268.9|63248.9|231
1645479000000|2022-02-21 21:30:00|63271.2|63251.2|63271.2|63251.2|63272|63252|63270.3|63250.3|134
1645479300000|2022-02-21 21:35:00|63271.5|63251.5|63272.9|63252.9|63273.4|63253.4|63271.5|63251.5|72
1645479600000|2022-02-21 21:40:00|63272.8|63252.8|63272.8|63252.8|63273.1|63253.1|63271|63251|105
1645479900000|2022-02-21 21:45:00|63272.7|63252.7|63275.5|63255.5|63278.9|63258.9|63272.6|63252.6|117
1645480200000|2022-02-21 21:50:00|63275.2|63255.2|63275.9|63255.9|63280.8|63260.8|63273.3|63253.3|150
1645480500000|2022-02-21 21:55:00|63275.2|63255.2|63270.3|63250.3|63277.3|63257.3|63270.3|63250.3|209
1645480800000|2022-02-21 22:00:00|63270.2|63250.2|63270.5|63250.5|63274.2|63254.2|63269.8|63249.8|73
1645481100000|2022-02-21 22:05:00|63269.7|63249.7|63270.8|63250.8|63272.8|63252.8|63268.9|63248.9|55
1645481400000|2022-02-21 22:10:00|63272.8|63252.8|63272.4|63252.4|63273.6|63253.6|63267.2|63247.2|167
1645481700000|2022-02-21 22:15:00|63269.6|63249.6|63272.9|63252.9|63277.2|63253|63268.5|63233.6|114
1645482000000|2022-02-21 22:20:00|63272.7|63252.7|63272.9|63252.9|63278.8|63253.4|63268.6|63235.9|98
1645482300000|2022-02-21 22:25:00|63272.8|63252.8|63269.3|63249.3|63278.4|63252.9|63268.1|63235.9|143
1645482600000|2022-02-21 22:30:00|63270.8|63250.8|63272.5|63252.5|63276.3|63256.3|63268.6|63248.6|108
1645482900000|2022-02-21 22:35:00|63276.1|63256.1|63272.5|63252.5|63278.4|63256.1|63268.1|63235.9|120
1645483200000|2022-02-21 22:40:00|63269.6|63249.6|63280.1|63260.1|63282.8|63261.8|63268.9|63236.3|146
1645483500000|2022-02-21 22:45:00|63280.2|63260.2|63281.6|63261.6|63284.8|63264.8|63277.8|63257.8|208
1645483800000|2022-02-21 22:50:00|63282.6|63262.6|63282.6|63262.6|63286.2|63264.9|63279.5|63249.5|172
1645484100000|2022-02-21 22:55:00|63281.6|63261.6|63281.9|63261.9|63286.2|63264.9|63279.3|63249.5|245
1645484400000|2022-02-21 23:00:00|63281.8|63261.8|63284.1|63264.1|63287.6|63265.6|63278.6|63257.3|328
1645484700000|2022-02-21 23:05:00|63285.9|63265.9|63283.5|63263.5|63290|63270|63280.3|63260.3|180
1645485000000|2022-02-21 23:10:00|63285.5|63265.5|63286.5|63266.5|63288.4|63268.4|63282.1|63261.3|239
1645485300000|2022-02-21 23:15:00|63287.1|63267.1|63297.5|63277.5|63303.3|63283.3|63285.2|63265.2|225
1645485600000|2022-02-21 23:20:00|63295.7|63275.7|63304|63284|63306.9|63286.9|63293.9|63273.9|342
1645485900000|2022-02-21 23:25:00|63305.4|63285.4|63306.8|63286.8|63309.7|63289.7|63298.7|63278.7|206
1645486200000|2022-02-21 23:30:00|63306.1|63286.1|63304.7|63284.7|63308.2|63288.2|63299|63279|170
1645486500000|2022-02-21 23:35:00|63304.3|63284.3|63304.2|63284.2|63308.4|63288.4|63300.6|63280.6|202
1645486800000|2022-02-21 23:40:00|63304|63284|63310.1|63290.1|63310.2|63290.2|63303.1|63283.1|217
1645487100000|2022-02-21 23:45:00|63309.9|63289.9|63306.6|63286.6|63311|63291|63303.2|63283.2|291
1645487400000|2022-02-21 23:50:00|63306.8|63286.8|63307.5|63287.5|63310.2|63290.2|63304.7|63284.7|266
1645487700000|2022-02-21 23:55:00|63307.2|63287.2|63296.1|63276.1|63308.8|63292.6|63295.2|63275.2|259
1645488000000|2022-02-22 00:00:00|63294.8|63274.8|63304.7|63284.7|63311.2|63291.2|63294.5|63274.5|447
1645488300000|2022-02-22 00:05:00|63304.6|63284.6|63313.5|63293.5|63317.4|63297.4|63303|63283|682
1645488600000|2022-02-22 00:10:00|63313.6|63293.6|63320.7|63300.7|63326.9|63306.9|63313.5|63293.5|719
1645488900000|2022-02-22 00:15:00|63320.6|63300.6|63314.2|63294.2|63325.9|63305.9|63310.4|63290.4|660
1645489200000|2022-02-22 00:20:00|63314.1|63294.1|63325.1|63305.1|63325.3|63305.3|63313.3|63293.3|522
1645489500000|2022-02-22 00:25:00|63325.2|63305.2|63323.4|63303.4|63325.9|63305.9|63322.2|63302.2|578
1645489800000|2022-02-22 00:30:00|63323.3|63303.3|63318|63298|63323.8|63303.8|63314.8|63294.8|672
1645490100000|2022-02-22 00:35:00|63318.1|63298.1|63315.2|63295.2|63318.2|63298.2|63310.5|63290.5|519
1645490400000|2022-02-22 00:40:00|63315|63295|63311.6|63291.6|63316.5|63301|63311|63291.3|462
1645490700000|2022-02-22 00:45:00|63311.3|63291.3|63306.4|63286.4|63311.6|63291.9|63301.9|63283.8|427
1645491000000|2022-02-22 00:50:00|63306.5|63286.5|63316.3|63296.3|63317.6|63297.6|63300.9|63284|537
1645491300000|2022-02-22 00:55:00|63316.1|63296.1|63315.1|63295.1|63321.6|63306.7|63311.1|63294.4|541
1645491600000|2022-02-22 01:00:00|63315.4|63295.4|63318.8|63298.8|63319.6|63302.9|63301.3|63283.8|698
1645491900000|2022-02-22 01:05:00|63319.2|63299.2|63319|63299|63327|63312.2|63316.4|63296.4|667
1645492200000|2022-02-22 01:10:00|63318.5|63298.5|63322.8|63302.8|63328.5|63308.5|63315.8|63295.8|681
1645492500000|2022-02-22 01:15:00|63322.6|63302.6|63338.5|63318.5|63340.5|63324.3|63322.1|63302.1|669
1645492800000|2022-02-22 01:20:00|63338.4|63318.4|63330.5|63310.5|63341.8|63324|63322.1|63306.8|790
1645493100000|2022-02-22 01:25:00|63330.6|63310.6|63338.6|63318.6|63340.4|63320.4|63316.7|63303.9|777
1645493400000|2022-02-22 01:30:00|63338.7|63318.7|63354.3|63334.3|63369.9|63354.8|63333.4|63318.3|882
1645493700000|2022-02-22 01:35:00|63354.5|63334.5|63333.4|63313.4|63356.9|63341.7|63330.7|63311|758
1645494000000|2022-02-22 01:40:00|63333.2|63313.2|63340.7|63320.7|63345.3|63325.3|63332.4|63313.2|741
1645494300000|2022-02-22 01:45:00|63340.4|63320.4|63356.1|63336.1|63364|63344|63336.9|63320.2|711
1645494600000|2022-02-22 01:50:00|63356.2|63336.2|63349.8|63329.8|63358.7|63342.1|63340.9|63324|726
1645494900000|2022-02-22 01:55:00|63350.1|63330.1|63381.8|63361.8|63389.1|63369.1|63346.1|63329.2|803
1645495200000|2022-02-22 02:00:00|63381.7|63361.7|63371.7|63351.7|63387.8|63373.6|63364.5|63351.4|762
1645495500000|2022-02-22 02:05:00|63366.6|63356.6|63357.3|63347.3|63371.9|63357|63351|63336.6|691
1645495800000|2022-02-22 02:10:00|63357.2|63347.2|63362.8|63352.8|63371.4|63358.3|63356.2|63343.1|667
1645496100000|2022-02-22 02:15:00|63363.5|63353.5|63362.2|63352.2|63371.6|63359.7|63360.3|63348.2|640
1645496400000|2022-02-22 02:20:00|63362.4|63352.4|63366.6|63356.6|63372.7|63357.9|63357.9|63346.3|532
1645496700000|2022-02-22 02:25:00|63366.7|63356.7|63395.7|63385.7|63401.1|63386.8|63362.7|63348.7|655
1645497000000|2022-02-22 02:30:00|63400.4|63380.4|63402.3|63382.3|63409.1|63392.2|63385.2|63369.8|642
1645497300000|2022-02-22 02:35:00|63402.5|63382.5|63397.2|63387.2|63411.4|63398.8|63393.6|63378.4|632
1645497600000|2022-02-22 02:40:00|63397|63387|63397|63377|63413.5|63396.9|63387.8|63372.9|784
1645497900000|2022-02-22 02:45:00|63397.3|63377.3|63378.8|63368.8|63398.3|63382.8|63378.5|63367.2|610
1645498200000|2022-02-22 02:50:00|63378.5|63368.5|63397.9|63377.9|63398.3|63383.3|63377.6|63363.6|644
1645498500000|2022-02-22 02:55:00|63397.8|63377.8|63388.8|63378.8|63400.9|63386.9|63387.6|63373.8|626
1645498800000|2022-02-22 03:00:00|63388.2|63378.2|63389.3|63379.3|63398.2|63386|63387.8|63373.3|541
1645499100000|2022-02-22 03:05:00|63388.8|63378.8|63389.5|63379.5|63396|63380.6|63385.1|63370.5|640
1645499400000|2022-02-22 03:10:00|63394.5|63374.5|63402.1|63382.1|63402.1|63389.5|63389|63374.2|579
1645499700000|2022-02-22 03:15:00|63396.5|63386.5|63390.3|63380.3|63402.6|63388.6|63390.1|63379.3|603
1645500000000|2022-02-22 03:20:00|63390.5|63380.5|63392|63382|63398.1|63385.9|63390.1|63378|492
1645500300000|2022-02-22 03:25:00|63392.1|63382.1|63398.1|63388.1|63406|63391|63386.5|63376.5|521
1645500600000|2022-02-22 03:30:00|63397.7|63387.7|63401.3|63391.3|63410.2|63397.3|63392.6|63377.9|619
1645500900000|2022-02-22 03:35:00|63406|63386|63445.1|63425.1|63445.6|63430.6|63402.6|63384.3|745
1645501200000|2022-02-22 03:40:00|63445|63425|63427.8|63417.8|63450|63435.3|63426.7|63410.7|642
1645501500000|2022-02-22 03:45:00|63427.7|63417.7|63441.3|63421.3|63442.4|63424.7|63420.5|63400.5|631
1645501800000|2022-02-22 03:50:00|63441.2|63421.2|63447|63427|63454.7|63438.9|63433.4|63418.5|573
1645502100000|2022-02-22 03:55:00|63447.2|63427.2|63446|63426|63454.2|63439.4|63439.9|63422.2|548
1645502400000|2022-02-22 04:00:00|63446.1|63426.1|63434.2|63424.2|63446.2|63430.4|63432.5|63417.4|628
1645502700000|2022-02-22 04:05:00|63439.1|63419.1|63426.2|63416.2|63439.2|63424.8|63425.5|63411.2|534
1645503000000|2022-02-22 04:10:00|63425.9|63415.9|63423.5|63413.5|63431.3|63416.6|63421.8|63408.6|472
1645503300000|2022-02-22 04:15:00|63423.6|63413.6|63432.1|63412.1|63436.5|63420.8|63419.8|63407.7|554
1645503600000|2022-02-22 04:20:00|63431.9|63411.9|63431.7|63421.7|63437.6|63421.7|63423.2|63408.3|377
1645503900000|2022-02-22 04:25:00|63431.8|63421.8|63435.4|63415.4|63437.4|63422.5|63426.4|63412.1|488
1645504200000|2022-02-22 04:30:00|63435.3|63415.3|63434.2|63424.2|63444.2|63424.6|63430|63415.2|579
1645504500000|2022-02-22 04:35:00|63434.4|63424.4|63436.2|63426.2|63444.3|63429|63432.8|63419.6|469
1645504800000|2022-02-22 04:40:00|63436.6|63426.6|63441|63431|63443.8|63431|63434.4|63422.2|506
1645505100000|2022-02-22 04:45:00|63441.3|63431.3|63454.6|63434.6|63454.7|63438.8|63441.3|63426.2|478
1645505400000|2022-02-22 04:50:00|63454.8|63434.8|63449.3|63429.3|63455|63436.8|63443.2|63428.1|409
1645505700000|2022-02-22 04:55:00|63449.4|63429.4|63442.2|63432.2|63455.9|63440.7|63439.4|63425.6|561
1645506000000|2022-02-22 05:00:00|63442.6|63432.6|63437.3|63427.3|63444|63434|63430.5|63415.5|586
1645506300000|2022-02-22 05:05:00|63437.4|63427.4|63426.8|63416.8|63442.3|63429.6|63424.9|63409.9|536
1645506600000|2022-02-22 05:10:00|63431.8|63411.8|63438.1|63418.1|63439.4|63420.6|63425.2|63409.4|369
1645506900000|2022-02-22 05:15:00|63438.3|63418.3|63435.9|63425.9|63442.6|63426.7|63429.1|63414.4|516
1645507200000|2022-02-22 05:20:00|63436|63426|63421.7|63411.7|63442.3|63427.2|63420.8|63407.4|494
1645507500000|2022-02-22 05:25:00|63421.6|63411.6|63413.4|63403.4|63426.7|63412.4|63410.6|63396.9|621
1645507800000|2022-02-22 05:30:00|63413.5|63403.5|63414.4|63404.4|63417.5|63407.1|63409.8|63397.3|603
1645508100000|2022-02-22 05:35:00|63414.2|63404.2|63417.5|63407.5|63422.7|63409.2|63412.3|63401.2|455
1645508400000|2022-02-22 05:40:00|63417.4|63407.4|63410.9|63400.9|63426.2|63411.5|63410.4|63396.6|548
1645508700000|2022-02-22 05:45:00|63411|63401|63407|63397|63414.1|63401|63405.9|63392|548
1645509000000|2022-02-22 05:50:00|63407.1|63397.1|63421.9|63401.9|63431.1|63413|63406.9|63396.9|523
1645509300000|2022-02-22 05:55:00|63421.8|63401.8|63416.2|63396.2|63426.3|63410.8|63401.2|63386.2|744
1645509600000|2022-02-22 06:00:00|63415.6|63395.6|63421.8|63411.8|63428.7|63414.1|63407.1|63391.5|644
1645509900000|2022-02-22 06:05:00|63421.5|63411.5|63427.9|63417.9|63428.1|63418.1|63413.5|63403.5|536
1645510200000|2022-02-22 06:10:00|63427.6|63417.6|63428.6|63418.6|63440.7|63426.3|63423.2|63411.1|583
1645510500000|2022-02-22 06:15:00|63428.5|63418.5|63425.5|63415.5|63433.8|63418.9|63423.2|63408.7|557
1645510800000|2022-02-22 06:20:00|63425.3|63415.3|63408.6|63398.6|63425.6|63415.6|63408.1|63393.3|539
1645511100000|2022-02-22 06:25:00|63407.9|63397.9|63411|63401|63417.5|63405.5|63404.9|63391.2|537
1645511400000|2022-02-22 06:30:00|63410.9|63400.9|63408.6|63388.6|63418.7|63406.6|63401.5|63388.4|603
1645511700000|2022-02-22 06:35:00|63408.5|63388.5|63403.2|63393.2|63408.8|63393.2|63394.9|63380.2|606
1645512000000|2022-02-22 06:40:00|63404.2|63394.2|63395|63385|63409.8|63395.2|63393.2|63378.3|605
1645512300000|2022-02-22 06:45:00|63395.1|63385.1|63399.7|63379.7|63404.6|63390.2|63390|63375.5|557
1645512600000|2022-02-22 06:50:00|63399.8|63379.8|63409|63399|63414.2|63400.9|63394.8|63379.4|689
1645512900000|2022-02-22 06:55:00|63408.8|63398.8|63406.8|63396.8|63415.1|63404.5|63402.5|63389.1|676
1645513200000|2022-02-22 07:00:00|63407.4|63397.4|63422.2|63412.2|63428.8|63414.2|63403.9|63393.1|654
1645513500000|2022-02-22 07:05:00|63422.3|63412.3|63409.6|63399.6|63429|63414.8|63408.5|63394.1|587
1645513800000|2022-02-22 07:10:00|63409.7|63399.7|63406.3|63396.3|63415.8|63400.7|63401.7|63386.9|577
1645514100000|2022-02-22 07:15:00|63406.4|63396.4|63428.8|63418.8|63434.2|63420.2|63404.8|63390.2|650
1645514400000|2022-02-22 07:20:00|63428.7|63418.7|63412.4|63402.4|63431|63418.9|63411.4|63396.3|604
1645514700000|2022-02-22 07:25:00|63412.2|63402.2|63399.6|63389.6|63421.6|63406.9|63398|63386.3|619
1645515000000|2022-02-22 07:30:00|63399.7|63389.7|63393.5|63383.5|63413|63398.2|63393.5|63378.5|739
1645515300000|2022-02-22 07:35:00|63393.6|63383.6|63386.9|63376.9|63397|63383.6|63380.1|63366.7|672
1645515600000|2022-02-22 07:40:00|63386.6|63376.6|63394.5|63374.5|63395.1|63380.7|63385.4|63371.7|625
1645515900000|2022-02-22 07:45:00|63394.7|63374.7|63372.5|63362.5|63394.7|63379.3|63368.4|63353.6|670
1645516200000|2022-02-22 07:50:00|63372.4|63362.4|63361.4|63351.4|63380.6|63365.9|63360.5|63346.2|690
1645516500000|2022-02-22 07:55:00|63360.9|63350.9|63365.8|63355.8|63374.8|63360|63357.9|63344.3|751
1645516800000|2022-02-22 08:00:00|63366|63356|63375.2|63365.2|63380.7|63366.9|63365.3|63354.3|577
1645517100000|2022-02-22 08:05:00|63375.3|63365.3|63385.9|63375.9|63393.1|63379.4|63369.8|63359.6|539
1645517400000|2022-02-22 08:10:00|63385.8|63375.8|63369.9|63349.9|63387.9|63376|63362.5|63347.3|722
1645517700000|2022-02-22 08:15:00|63369.8|63349.8|63356.4|63346.4|63370.7|63356.1|63356.1|63341.3|744
1645518000000|2022-02-22 08:20:00|63356.5|63346.5|63346|63336|63361.5|63346.8|63345.7|63334.8|663
1645518300000|2022-02-22 08:25:00|63345.9|63335.9|63343.7|63333.7|63357.2|63343.2|63342.7|63328.1|501
1645518600000|2022-02-22 08:30:00|63343.6|63333.6|63346.3|63336.3|63357.7|63343.7|63343.3|63329|611
1645518900000|2022-02-22 08:35:00|63345.9|63335.9|63352.8|63342.8|63357.6|63344.6|63345.5|63331.1|472
1645519200000|2022-02-22 08:40:00|63352.7|63342.7|63341.3|63331.3|63357.2|63342.9|63340.7|63325.3|448
1645519500000|2022-02-22 08:45:00|63341.5|63331.5|63339.4|63329.4|63352.1|63337.2|63337|63322.4|506
1645519800000|2022-02-22 08:50:00|63339.1|63329.1|63339.7|63329.7|63345|63331.4|63336.3|63322.1|578
1645520100000|2022-02-22 08:55:00|63339.3|63329.3|63325.1|63305.1|63344.5|63329.4|63317.6|63303.2|713
1645520400000|2022-02-22 09:00:00|63324.9|63304.9|63334.8|63314.8|63337.1|63322.2|63312.2|63297|706
1645520700000|2022-02-22 09:05:00|63334.9|63314.9|63321|63311|63338|63323.2|63320.5|63305.5|584
1645521000000|2022-02-22 09:10:00|63320.9|63310.9|63315.4|63305.4|63327.1|63312.3|63313.9|63298.7|448
1645521300000|2022-02-22 09:15:00|63315.1|63305.1|63321.5|63311.5|63325.9|63312|63312.4|63302.4|381
1645521600000|2022-02-22 09:20:00|63321.9|63311.9|63321.5|63311.5|63325.8|63313.6|63318.8|63304.1|449
1645521900000|2022-02-22 09:25:00|63321.4|63311.4|63325|63315|63329.7|63315|63318.3|63303.6|415
1645522200000|2022-02-22 09:30:00|63325.3|63315.3|63334.3|63314.3|63337.9|63326|63325|63313.5|502
1645522500000|2022-02-22 09:35:00|63334.4|63314.4|63327.4|63317.4|63334.4|63320.5|63325.1|63310.2|486
1645522800000|2022-02-22 09:40:00|63327.3|63317.3|63312.7|63302.7|63329.6|63317.4|63306.7|63294.6|502
1645523100000|2022-02-22 09:45:00|63312.8|63302.8|63310.5|63300.5|63319.5|63302.9|63304|63291.8|554
1645523400000|2022-02-22 09:50:00|63315.6|63295.6|63301|63291|63315.7|63303.5|63293.9|63279.1|560
1645523700000|2022-02-22 09:55:00|63301.1|63291.1|63310.4|63290.4|63319.4|63300.4|63294.4|63278.9|545
1645524000000|2022-02-22 10:00:00|63310.3|63290.3|63317.6|63297.6|63324.2|63304.2|63307|63290.2|529
1645524300000|2022-02-22 10:05:00|63317.7|63297.7|63321.7|63301.7|63324.1|63304.1|63317|63297|298
1645524600000|2022-02-22 10:10:00|63321.9|63301.9|63325.4|63305.4|63328.2|63312.9|63321.5|63301.5|313
1645524900000|2022-02-22 10:15:00|63325.6|63305.6|63326.1|63306.1|63330.3|63313|63311.3|63296.5|442
1645525200000|2022-02-22 10:20:00|63325.9|63305.9|63317|63307|63331.7|63316.3|63315|63300.5|446
1645525500000|2022-02-22 10:25:00|63316.9|63306.9|63316.3|63306.3|63322.8|63307.6|63313.4|63299|533
1645525800000|2022-02-22 10:30:00|63316.5|63306.5|63321.3|63311.3|63330.9|63316|63316.5|63306|518
1645526100000|2022-02-22 10:35:00|63320.7|63310.7|63306.2|63296.2|63330.3|63315.6|63305.7|63292.9|558
1645526400000|2022-02-22 10:40:00|63306.3|63296.3|63281.6|63271.6|63310.3|63296.6|63281|63266.1|596
1645526700000|2022-02-22 10:45:00|63281.5|63271.5|63269.4|63259.4|63284.4|63271.6|63264.3|63250.8|599
1645527000000|2022-02-22 10:50:00|63269.3|63259.3|63273.9|63263.9|63279.5|63264.8|63256.3|63241.2|661
1645527300000|2022-02-22 10:55:00|63274|63264|63271.8|63251.8|63279.9|63265.2|63266.6|63251|555
1645527600000|2022-02-22 11:00:00|63267|63257|63287.2|63277.2|63292.3|63277.6|63267|63251.4|596
1645527900000|2022-02-22 11:05:00|63287.3|63277.3|63282.4|63262.4|63291.9|63277.6|63274.2|63259|538
1645528200000|2022-02-22 11:10:00|63282.3|63262.3|63293.2|63273.2|63293.9|63277.9|63276.8|63261.9|643
1645528500000|2022-02-22 11:15:00|63293.3|63273.3|63266.1|63256.1|63294.3|63275.9|63266.1|63254.6|543
1645528800000|2022-02-22 11:20:00|63266.4|63256.4|63270.6|63250.6|63270.8|63257.1|63252.9|63239.4|590
1645529100000|2022-02-22 11:25:00|63270.3|63250.3|63243.9|63233.9|63273.3|63257.6|63243.9|63229.6|570
1645529400000|2022-02-22 11:30:00|63242.9|63232.9|63241.4|63231.4|63256.6|63240.8|63240.7|63225.8|500
1645529700000|2022-02-22 11:35:00|63241.3|63231.3|63260.7|63240.7|63260.7|63245.3|63241.3|63227.4|664
1645530000000|2022-02-22 11:40:00|63260.6|63240.6|63261.5|63241.5|63262.7|63244.5|63251.8|63233|500
1645530300000|2022-02-22 11:45:00|63261.8|63241.8|63262.5|63242.5|63265|63249.5|63257|63239.9|434
1645530600000|2022-02-22 11:50:00|63262.2|63242.2|63267.6|63247.6|63268|63253|63258.2|63240.1|476
1645530900000|2022-02-22 11:55:00|63267.7|63247.7|63263.4|63243.4|63269.2|63251.9|63261.2|63241.9|457
1645531200000|2022-02-22 12:00:00|63263.3|63243.3|63261.9|63241.9|63264.8|63250.2|63256.6|63240.8|525
1645531500000|2022-02-22 12:05:00|63261.7|63241.7|63247.7|63237.7|63265|63245.7|63247.7|63231.4|525
1645531800000|2022-02-22 12:10:00|63248|63238|63239|63219|63255.7|63239.2|63233.8|63217.6|618
1645532100000|2022-02-22 12:15:00|63239.9|63219.9|63236.3|63226.3|63244.7|63229.7|63233.7|63219.1|509
1645532400000|2022-02-22 12:20:00|63236.4|63226.4|63233.4|63223.4|63239|63226.4|63228.7|63213.9|436
1645532700000|2022-02-22 12:25:00|63233.7|63223.7|63228|63218|63240|63224.8|63227|63214.7|366
1645533000000|2022-02-22 12:30:00|63228.1|63218.1|63223.1|63213.1|63235.9|63223.4|63222.9|63208.1|501
1645533300000|2022-02-22 12:35:00|63223.2|63213.2|63226.8|63206.8|63231.1|63215.8|63218.9|63203.7|543
1645533600000|2022-02-22 12:40:00|63226.9|63206.9|63224.9|63204.9|63229.5|63213.4|63219.5|63204.2|622
1645533900000|2022-02-22 12:45:00|63225.1|63205.1|63225|63215|63230.3|63215.8|63217.6|63202.8|543
1645534200000|2022-02-22 12:50:00|63224.9|63214.9|63241|63221|63241.5|63226.3|63222.2|63207.2|524
1645534500000|2022-02-22 12:55:00|63235.1|63225.1|63251.3|63231.3|63251.7|63235.1|63235.1|63220.4|549
1645534800000|2022-02-22 13:00:00|63252.1|63232.1|63253.3|63233.3|63256.8|63241.9|63245.4|63228.4|764
1645535100000|2022-02-22 13:05:00|63248.4|63238.4|63254.1|63244.1|63262.8|63247.6|63247.2|63232.6|635
1645535400000|2022-02-22 13:10:00|63254.2|63244.2|63259|63239|63264|63250.3|63251.9|63237|585
1645535700000|2022-02-22 13:15:00|63258.9|63238.9|63244.8|63234.8|63259.3|63242.8|63244.7|63229.3|537
1645536000000|2022-02-22 13:20:00|63244.6|63234.6|63231.8|63211.8|63252.8|63237.7|63226.5|63211.6|632
1645536300000|2022-02-22 13:25:00|63232.1|63212.1|63226.4|63216.4|63234.4|63223|63223.4|63209.6|544
1645536600000|2022-02-22 13:30:00|63226.3|63216.3|63228.1|63218.1|63233.6|63219.2|63222.1|63210.8|565
1645536900000|2022-02-22 13:35:00|63228|63218|63228.7|63218.7|63238.1|63223.3|63224|63209|533
1645537200000|2022-02-22 13:40:00|63228.5|63218.5|63227.7|63217.7|63232.1|63222.1|63226.2|63216.2|509
1645537500000|2022-02-22 13:45:00|63227.6|63217.6|63233|63223|63234.6|63223.4|63227.1|63213.5|522
1645537800000|2022-02-22 13:50:00|63232.9|63222.9|63232.9|63212.9|63236.8|63226.1|63226.1|63211.3|500
1645538100000|2022-02-22 13:55:00|63232.8|63212.8|63222.4|63202.4|63232.8|63217.8|63215.5|63200.9|463
1645538400000|2022-02-22 14:00:00|63222.5|63202.5|63215.9|63205.9|63226.3|63209.9|63215.1|63202.4|406
1645538700000|2022-02-22 14:05:00|63216.1|63206.1|63203.2|63193.2|63223.2|63208.7|63200.8|63190.8|503
1645539000000|2022-02-22 14:10:00|63203.3|63193.3|63209.3|63199.3|63212.4|63201.3|63196|63186|547
1645539300000|2022-02-22 14:15:00|63209.2|63199.2|63205.4|63195.4|63212.7|63202.7|63204.1|63194.1|543
1645539600000|2022-02-22 14:20:00|63205|63195|63200.4|63190.4|63207.9|63197.9|63200|63190|504
1645539900000|2022-02-22 14:25:00|63200.1|63190.1|63199.5|63189.5|63207|63192.4|63198.6|63184.3|585
1645540200000|2022-02-22 14:30:00|63199.4|63189.4|63202.6|63192.6|63207.8|63193.7|63196.6|63186.6|750
1645540500000|2022-02-22 14:35:00|63202.7|63192.7|63205.1|63185.1|63206.8|63193.1|63194|63181.4|663
1645540800000|2022-02-22 14:40:00|63205.3|63185.3|63207.2|63187.2|63210.4|63195.7|63197.9|63182.7|664
1645541100000|2022-02-22 14:45:00|63208.4|63188.4|63200.2|63190.2|63211|63195.3|63197.3|63183.4|683
1645541400000|2022-02-22 14:50:00|63200.5|63190.5|63205|63195|63213.3|63198.3|63200.1|63186|759
1645541700000|2022-02-22 14:55:00|63205.1|63195.1|63214.5|63194.5|63215.3|63200|63203.1|63189.1|514
1645542000000|2022-02-22 15:00:00|63214.4|63194.4|63204.9|63194.9|63221.2|63205.9|63203.5|63188.7|647
1645542300000|2022-02-22 15:05:00|63205.1|63195.1|63220|63200|63222.4|63206.9|63204.9|63190.4|725
1645542600000|2022-02-22 15:10:00|63220.2|63200.2|63215.2|63195.2|63222.5|63206.9|63203.7|63188.2|612
1645542900000|2022-02-22 15:15:00|63215.1|63195.1|63212.7|63202.7|63218.2|63203.3|63203.7|63190.1|650
1645543200000|2022-02-22 15:20:00|63217.8|63197.8|63220.3|63210.3|63223.2|63213|63209.7|63194.8|647
1645543500000|2022-02-22 15:25:00|63220.2|63210.2|63226|63216|63234.4|63220.7|63214.9|63200.8|658
1645543800000|2022-02-22 15:30:00|63225.6|63215.6|63217.7|63207.7|63231.7|63217.6|63214.3|63199.5|677
1645544100000|2022-02-22 15:35:00|63217.8|63207.8|63221.5|63211.5|63228.6|63212.3|63214.2|63200.5|711
1645544400000|2022-02-22 15:40:00|63221.4|63211.4|63223.2|63213.2|63232.3|63219.1|63221|63205.9|746
1645544700000|2022-02-22 15:45:00|63223.3|63213.3|63227.8|63207.8|63234.1|63219.6|63220.6|63205.7|726
1645545000000|2022-02-22 15:50:00|63228.3|63208.3|63216.6|63206.6|63229.7|63219|63213.7|63198.8|611
1645545300000|2022-02-22 15:55:00|63216.7|63206.7|63214.4|63204.4|63224|63209.9|63210.5|63198.3|733
1645545600000|2022-02-22 16:00:00|63214.3|63204.3|63220.4|63210.4|63225.1|63211.5|63210.9|63199.3|769
1645545900000|2022-02-22 16:05:00|63220.5|63210.5|63228.5|63218.5|63234|63219.2|63219.8|63204.1|739
1645546200000|2022-02-22 16:10:00|63228.1|63218.1|63237.8|63217.8|63238.7|63222.9|63224.3|63209.5|655
1645546500000|2022-02-22 16:15:00|63236.6|63216.6|63232.5|63222.5|63243.2|63227.9|63230.8|63215.7|595
1645546800000|2022-02-22 16:20:00|63232.6|63222.6|63230|63220|63241.3|63226.8|63227.4|63213|576
1645547100000|2022-02-22 16:25:00|63229.9|63219.9|63239.8|63219.8|63241.4|63227|63228.2|63213.4|623
1645547400000|2022-02-22 16:30:00|63239.7|63219.7|63242.2|63222.2|63244.1|63230.6|63230.3|63215.6|753
1645547700000|2022-02-22 16:35:00|63237.3|63227.3|63231.9|63211.9|63245|63229.6|63227.8|63211.7|603
1645548000000|2022-02-22 16:40:00|63231.8|63211.8|63229.1|63209.1|63231.9|63215.1|63221.3|63204.5|659
1645548300000|2022-02-22 16:45:00|63229.4|63209.4|63220.2|63210.2|63230.7|63215.5|63219.4|63204.3|517
1645548600000|2022-02-22 16:50:00|63219.4|63209.4|63229.6|63209.6|63229.6|63214|63210.2|63194.2|662
1645548900000|2022-02-22 16:55:00|63229.7|63209.7|63224.7|63214.7|63230.6|63215.5|63223.6|63208.4|513
1645549200000|2022-02-22 17:00:00|63224.9|63214.9|63233|63213|63234.4|63219.5|63224.7|63207.5|524
1645549500000|2022-02-22 17:05:00|63233.1|63213.1|63231.2|63211.2|63233.8|63218.3|63228.3|63211.1|361
1645549800000|2022-02-22 17:10:00|63231.3|63211.3|63235.3|63215.3|63235.9|63217.8|63227.4|63211.2|315
1645550100000|2022-02-22 17:15:00|63235.2|63215.2|63233.3|63213.3|63235.5|63218.3|63227.9|63211.8|347
1645550400000|2022-02-22 17:20:00|63233.4|63213.4|63233.4|63213.4|63234.3|63218|63224.2|63209.3|417
1645550700000|2022-02-22 17:25:00|63233.3|63213.3|63227.9|63207.9|63233.9|63217|63221.5|63206.7|401
1645551000000|2022-02-22 17:30:00|63228|63208|63224.1|63204.1|63229.1|63214.1|63218.8|63203.7|369
1645551300000|2022-02-22 17:35:00|63224.2|63204.2|63229.2|63209.2|63229.8|63214.8|63216.6|63201.6|374
1645551600000|2022-02-22 17:40:00|63229.3|63209.3|63223.5|63213.5|63230.6|63215.7|63222.7|63207.7|400
1645551900000|2022-02-22 17:45:00|63223.4|63213.4|63233.6|63213.6|63235.7|63217.9|63222.5|63208.7|444
1645552200000|2022-02-22 17:50:00|63233.5|63213.5|63234.1|63214.1|63234.5|63219.7|63226.8|63211.3|362
1645552500000|2022-02-22 17:55:00|63234.3|63214.3|63231.6|63211.6|63235.9|63220|63227|63211.1|384
1645552800000|2022-02-22 18:00:00|63231.4|63211.4|63233.9|63213.9|63240.4|63225.6|63228.8|63211.4|416
1645553100000|2022-02-22 18:05:00|63233.4|63213.4|63228.4|63208.4|63233.5|63218.5|63221.3|63206.2|357
1645553400000|2022-02-22 18:10:00|63228.5|63208.5|63226|63206|63228.5|63210.7|63217.6|63202.2|412
1645553700000|2022-02-22 18:15:00|63226.1|63206.1|63232.2|63212.2|63236.8|63216.8|63226|63206|513
1645554000000|2022-02-22 18:20:00|63232.3|63212.3|63224|63214|63233.2|63218.1|63223.9|63208.7|432
1645554300000|2022-02-22 18:25:00|63229|63209|63240.3|63220.3|63240.5|63222.9|63222.8|63207.7|476
1645554600000|2022-02-22 18:30:00|63240.4|63220.4|63241.2|63221.2|63243.5|63226.7|63235|63219.5|382
1645554900000|2022-02-22 18:35:00|63241|63221|63243|63223|63245.1|63228.3|63235.5|63220.2|301
1645555200000|2022-02-22 18:40:00|63242.6|63222.6|63243.4|63223.4|63244.6|63229.4|63234.2|63219.1|306
1645555500000|2022-02-22 18:45:00|63243.3|63223.3|63242.6|63222.6|63245.4|63229.7|63237.9|63222.4|283
1645555800000|2022-02-22 18:50:00|63242.8|63222.8|63251.2|63231.2|63251.2|63234.6|63240.7|63220.7|264
1645556100000|2022-02-22 18:55:00|63251.3|63231.3|63237.1|63217.1|63252.3|63232.3|63235.3|63215.3|345
1645556400000|2022-02-22 19:00:00|63237.2|63217.2|63239.9|63219.9|63243.9|63225.1|63235.1|63217.1|343
1645556700000|2022-02-22 19:05:00|63240|63220|63244.6|63224.6|63247.9|63232.9|63239.4|63220|350
1645557000000|2022-02-22 19:10:00|63244.5|63224.5|63245.2|63225.2|63247.2|63231.5|63239.4|63224.5|295
1645557300000|2022-02-22 19:15:00|63245.3|63225.3|63248.1|63228.1|63248.5|63232.8|63239.4|63224.4|365
1645557600000|2022-02-22 19:20:00|63248.2|63228.2|63254.1|63234.1|63255.3|63239.1|63241.5|63226.3|435
1645557900000|2022-02-22 19:25:00|63254|63234|63238.9|63218.9|63254|63234|63235.3|63215.3|799
1645558200000|2022-02-22 19:30:00|63239|63219|63226.3|63206.3|63240.6|63220.6|63224.9|63204.9|547
1645558500000|2022-02-22 19:35:00|63226.4|63206.4|63229.8|63209.8|63231.3|63211.3|63221.1|63203.9|543
1645558800000|2022-02-22 19:40:00|63229.9|63209.9|63231.3|63211.3|63234.4|63214.4|63226.9|63206.9|485
1645559100000|2022-02-22 19:45:00|63231.2|63211.2|63220.7|63200.7|63234.4|63214.4|63219.9|63199.9|482
1645559400000|2022-02-22 19:50:00|63220.8|63200.8|63221.1|63201.1|63223|63203|63216.2|63196.2|529
1645559700000|2022-02-22 19:55:00|63221|63201|63219.1|63199.1|63221.1|63201.1|63206.7|63188.9|617
1645560000000|2022-02-22 20:00:00|63219|63199|63216.3|63196.3|63219|63199|63213.7|63193.7|505
1645560300000|2022-02-22 20:05:00|63216.2|63196.2|63216.7|63196.7|63223.1|63204.3|63214|63195.3|438
1645560600000|2022-02-22 20:10:00|63216.6|63196.6|63214|63194|63216.6|63196.6|63212.4|63192.4|326
1645560900000|2022-02-22 20:15:00|63213.9|63193.9|63215.9|63195.9|63220.2|63200.2|63210.5|63190.5|418
1645561200000|2022-02-22 20:20:00|63216.2|63196.2|63216.9|63196.9|63220.4|63202.9|63210.4|63191.7|480
1645561500000|2022-02-22 20:25:00|63216.8|63196.8|63225.7|63205.7|63225.9|63205.9|63216|63196|436
1645561800000|2022-02-22 20:30:00|63225.8|63205.8|63231.8|63211.8|63233.8|63213.8|63225.6|63205.6|357
1645562100000|2022-02-22 20:35:00|63231.7|63211.7|63237.2|63217.2|63238.8|63218.8|63226.8|63211.1|331
1645562400000|2022-02-22 20:40:00|63237.1|63217.1|63242.1|63222.1|63243.7|63223.7|63236.3|63216.3|305
1645562700000|2022-02-22 20:45:00|63242|63222|63243.3|63223.3|63243.9|63223.9|63241.8|63221.8|281
1645563000000|2022-02-22 20:50:00|63243.6|63223.6|63244.3|63224.3|63251.5|63231.5|63243.6|63223.6|400
1645563300000|2022-02-22 20:55:00|63244.4|63224.4|63243.4|63223.4|63246.3|63226.3|63240.4|63220.4|564
1645563600000|2022-02-22 21:00:00|63243.3|63223.3|63243.1|63223.1|63244.4|63224.4|63240.2|63220.2|355
1645563900000|2022-02-22 21:05:00|63243|63223|63248.4|63228.4|63248.6|63232.5|63242.5|63222.6|243
1645564200000|2022-02-22 21:10:00|63248.3|63228.3|63248.3|63228.3|63251.5|63231.5|63246|63226|274
1645564500000|2022-02-22 21:15:00|63248.2|63228.2|63247.9|63227.9|63248.9|63228.9|63247.4|63227.4|286
1645564800000|2022-02-22 21:20:00|63247.8|63227.8|63247.1|63227.1|63247.9|63231.6|63241.2|63226.3|117
1645565100000|2022-02-22 21:25:00|63247.2|63227.2|63247.8|63227.8|63248.1|63228.1|63244.9|63224.9|204
1645565400000|2022-02-22 21:30:00|63247.6|63227.6|63248|63228|63248.2|63228.2|63245.9|63225.9|266
1645565700000|2022-02-22 21:35:00|63247.7|63227.7|63247|63227|63248.5|63228.5|63246|63226|207
1645566000000|2022-02-22 21:40:00|63247.1|63227.1|63245.6|63225.6|63248|63228|63244.4|63224.4|175
1645566300000|2022-02-22 21:45:00|63245.4|63225.4|63243.2|63223.2|63247.3|63227.3|63242.3|63222.3|197
1645566600000|2022-02-22 21:50:00|63243|63223|63250|63230|63251.5|63231.5|63242.3|63222.3|153
1645566900000|2022-02-22 21:55:00|63249.7|63229.7|63245.9|63225.9|63257|63230.9|63245.9|63222.1|157
1645567200000|2022-02-22 22:00:00|63244.1|63224.1|63251.4|63231.4|63256.6|63233.7|63243.9|63223.9|59
1645567500000|2022-02-22 22:05:00|63251.8|63231.8|63270.4|63225.7|63270.9|63233.3|63249.4|63223.6|135
1645567800000|2022-02-22 22:10:00|63268.3|63228|63248.9|63228.9|63277.6|63232.8|63247|63220.7|268
1645568100000|2022-02-22 22:15:00|63251.4|63231.4|63248.3|63228.3|63253.8|63232|63246.7|63218|120
1645568400000|2022-02-22 22:20:00|63249.4|63229.4|63249.1|63229.1|63254.6|63231.3|63247.4|63221.2|111
1645568700000|2022-02-22 22:25:00|63250|63230|63248.5|63228.5|63254.8|63230.1|63247.4|63219.1|72
1645569000000|2022-02-22 22:30:00|63248.4|63228.4|63249|63229|63253.5|63231.4|63247.4|63218.6|128
1645569300000|2022-02-22 22:35:00|63251.1|63231.1|63249.2|63229.2|63253.5|63231.4|63246.8|63218.7|110
1645569600000|2022-02-22 22:40:00|63250.9|63230.9|63250.2|63230.2|63267.8|63232.9|63248.1|63228.1|94
1645569900000|2022-02-22 22:45:00|63250.4|63230.4|63250.2|63230.2|63252.9|63231.3|63248.2|63221.4|107
1645570200000|2022-02-22 22:50:00|63251.3|63231.3|63247.6|63227.6|63254.6|63231.3|63247.6|63214.9|70
1645570500000|2022-02-22 22:55:00|63248.3|63228.3|63248.5|63228.5|63258.4|63235.9|63246.9|63218.2|96
1645570800000|2022-02-22 23:00:00|63248.7|63228.7|63252.1|63222|63255.9|63229.9|63239.9|63201|417
1645571100000|2022-02-22 23:05:00|63251.2|63220|63250.8|63214.3|63255.5|63226.2|63238.1|63208.9|253
1645571400000|2022-02-22 23:10:00|63251.8|63213|63249.1|63210.5|63251.8|63224.5|63235.5|63205.2|147
1645571700000|2022-02-22 23:15:00|63247|63217.5|63246.4|63212.8|63248.4|63221.6|63235.1|63206.1|175
1645572000000|2022-02-22 23:20:00|63246.3|63212.3|63248.5|63214.5|63248.8|63224.3|63239.5|63205.3|96
1645572300000|2022-02-22 23:25:00|63245.2|63213.9|63247.7|63217.5|63249.4|63224.2|63239.5|63207.6|93
1645572600000|2022-02-22 23:30:00|63243.5|63223.5|63247|63213.6|63249.1|63224|63234.5|63205.2|88
1645572900000|2022-02-22 23:35:00|63246.5|63214.6|63244.9|63210.7|63248.7|63222.4|63234.9|63206|107
1645573200000|2022-02-22 23:40:00|63236.3|63216.3|63241.3|63221.3|63246.8|63222.2|63234.1|63205.6|88
1645573500000|2022-02-22 23:45:00|63238.1|63218.1|63245.5|63225.5|63247.5|63227.5|63234.7|63213.9|222
1645573800000|2022-02-22 23:50:00|63245.4|63225.4|63245.2|63225.2|63250.5|63230.5|63243|63223|269
1645574100000|2022-02-22 23:55:00|63245.3|63225.3|63247.6|63227.6|63249.3|63232.7|63242.4|63222.6|267
1645574400000|2022-02-23 00:00:00|63247.8|63227.8|63247|63227|63249.9|63229.9|63244.5|63224.5|198
1645574700000|2022-02-23 00:05:00|63247.1|63227.1|63252.8|63232.8|63253|63233|63246.3|63226.3|258
1645575000000|2022-02-23 00:10:00|63252.7|63232.7|63251|63231|63256.4|63236.4|63250.1|63230.1|262
1645575300000|2022-02-23 00:15:00|63251.1|63231.1|63246.5|63226.5|63251.1|63231.1|63237.1|63217.1|312
1645575600000|2022-02-23 00:20:00|63245.9|63225.9|63245.1|63225.1|63247|63227|63244.2|63224.2|233
1645575900000|2022-02-23 00:25:00|63245.7|63225.7|63246.1|63226.1|63246.9|63226.9|63243.9|63223.9|306
1645576200000|2022-02-23 00:30:00|63245.4|63225.4|63245|63225|63248.8|63228.8|63244.6|63224.6|413
1645576500000|2022-02-23 00:35:00|63245.1|63225.1|63247.7|63227.7|63249.1|63229.1|63244.9|63224.9|277
1645576800000|2022-02-23 00:40:00|63247.8|63227.8|63246.5|63226.5|63251.2|63231.2|63244.8|63224.8|352
1645577100000|2022-02-23 00:45:00|63246.6|63226.6|63235.9|63215.9|63247.1|63227.1|63235.6|63215.6|336
1645577400000|2022-02-23 00:50:00|63236.1|63216.1|63238.6|63218.6|63239.5|63219.5|63235.6|63215.6|242
1645577700000|2022-02-23 00:55:00|63238.5|63218.5|63236.6|63216.6|63241.7|63221.7|63232.9|63212.9|415
1645578000000|2022-02-23 01:00:00|63235.1|63215.1|63236|63216|63248.6|63228.6|63229.6|63210.9|704
1645578300000|2022-02-23 01:05:00|63236.1|63216.1|63237.9|63217.9|63240.3|63223.8|63229.9|63211.4|563
1645578600000|2022-02-23 01:10:00|63237.8|63217.8|63238.6|63218.6|63239.3|63219.3|63236.8|63216.8|385
1645578900000|2022-02-23 01:15:00|63238.9|63218.9|63240.9|63220.9|63246.5|63226.5|63235.5|63218.1|570
1645579200000|2022-02-23 01:20:00|63241.4|63221.4|63235.3|63215.3|63243.1|63223.1|63231.2|63211.2|468
1645579500000|2022-02-23 01:25:00|63235.2|63215.2|63246.7|63226.7|63248.2|63231.6|63232.6|63212.6|571
1645579800000|2022-02-23 01:30:00|63246.8|63226.8|63254.3|63234.3|63264.5|63244.5|63236.4|63216.4|777
1645580100000|2022-02-23 01:35:00|63254.7|63234.7|63251|63231|63258.4|63241.6|63250.7|63230.7|626
1645580400000|2022-02-23 01:40:00|63250.9|63230.9|63280.7|63260.7|63281|63265.8|63250.8|63230.8|640
1645580700000|2022-02-23 01:45:00|63280.8|63260.8|63270.1|63250.1|63282.1|63267.1|63268.1|63248.1|583
1645581000000|2022-02-23 01:50:00|63269.9|63249.9|63277.8|63257.8|63281.9|63264.8|63268.7|63249.6|520
1645581300000|2022-02-23 01:55:00|63277.7|63257.7|63269.8|63249.8|63278.3|63258.3|63257.2|63237.2|622
1645581600000|2022-02-23 02:00:00|63269.7|63249.7|63261.8|63241.8|63270.2|63254.4|63253.2|63238.1|557
1645581900000|2022-02-23 02:05:00|63262.2|63242.2|63273.6|63253.6|63277|63261.8|63261.7|63241.7|509
1645582200000|2022-02-23 02:10:00|63273.5|63253.5|63285.6|63265.6|63290.9|63276.4|63273.1|63253.1|555
1645582500000|2022-02-23 02:15:00|63285.4|63265.4|63285.7|63265.7|63289.5|63273.8|63272|63256.6|557
1645582800000|2022-02-23 02:20:00|63285.6|63265.6|63274.7|63264.7|63287|63272.1|63274.7|63260.1|390
1645583100000|2022-02-23 02:25:00|63274.9|63264.9|63279.7|63259.7|63282.1|63266.4|63266.9|63251.2|508
1645583400000|2022-02-23 02:30:00|63279.8|63259.8|63285.9|63265.9|63289.7|63275|63274.4|63259.6|485
1645583700000|2022-02-23 02:35:00|63285.8|63265.8|63296.5|63276.5|63298.3|63281.4|63281.3|63265.6|522
1645584000000|2022-02-23 02:40:00|63296.4|63276.4|63282.5|63272.5|63297.6|63282.1|63282.4|63267.7|600
1645584300000|2022-02-23 02:45:00|63282.6|63272.6|63281.7|63261.7|63295.4|63280.2|63281.6|63261.6|482
1645584600000|2022-02-23 02:50:00|63281.5|63261.5|63277.6|63257.6|63282|63264.1|63273.3|63253.3|546
1645584900000|2022-02-23 02:55:00|63277.7|63257.7|63272.9|63252.9|63281.5|63263.8|63272.7|63252.7|506
1645585200000|2022-02-23 03:00:00|63272.2|63252.2|63260.2|63240.2|63273.3|63257.7|63253.2|63237.7|479
1645585500000|2022-02-23 03:05:00|63260.3|63240.3|63256.6|63236.6|63260.6|63245.4|63243.3|63227.7|470
1645585800000|2022-02-23 03:10:00|63256.5|63236.5|63257.5|63247.5|63264.1|63248.6|63252.7|63236.2|406
1645586100000|2022-02-23 03:15:00|63257.3|63247.3|63261.7|63241.7|63264|63248.5|63249.6|63234|423
1645586400000|2022-02-23 03:20:00|63261.5|63241.5|63253.2|63233.2|63261.5|63243.6|63247.9|63233|433
1645586700000|2022-02-23 03:25:00|63253.4|63233.4|63253.3|63233.3|63254|63237.2|63245.9|63230.3|411
1645587000000|2022-02-23 03:30:00|63253.1|63233.1|63241.9|63221.9|63253.5|63233.5|63239.2|63219.2|429
1645587300000|2022-02-23 03:35:00|63242|63222|63241.3|63231.3|63246.4|63231.7|63240.3|63221.5|428
1645587600000|2022-02-23 03:40:00|63241.4|63231.4|63245.8|63225.8|63248.8|63233.3|63239|63223.4|411
1645587900000|2022-02-23 03:45:00|63246|63226|63250.3|63230.3|63251.1|63235.1|63238.9|63224|284
1645588200000|2022-02-23 03:50:00|63250.2|63230.2|63253.9|63233.9|63256|63239.7|63247.5|63230|294
1645588500000|2022-02-23 03:55:00|63253.8|63233.8|63237.6|63227.6|63253.8|63235.5|63237.5|63222.7|409
1645588800000|2022-02-23 04:00:00|63242.7|63222.7|63247.7|63227.7|63247.7|63232.1|63237.1|63222.1|489
1645589100000|2022-02-23 04:05:00|63247.3|63227.3|63248.2|63228.2|63249.6|63234.7|63243.4|63226.8|385
1645589400000|2022-02-23 04:10:00|63248.1|63228.1|63243.9|63223.9|63248.5|63233.4|63237.5|63222.3|362
1645589700000|2022-02-23 04:15:00|63243.8|63223.8|63243.2|63223.2|63245.1|63229.5|63237.7|63222.4|338
1645590000000|2022-02-23 04:20:00|63243.3|63223.3|63246.2|63226.2|63247|63231.6|63237.3|63221.6|275
1645590300000|2022-02-23 04:25:00|63246.1|63226.1|63250.6|63230.6|63252.3|63232.5|63242.2|63225.1|347
1645590600000|2022-02-23 04:30:00|63250.7|63230.7|63247.8|63227.8|63250.9|63234.1|63242.5|63227.5|281
1645590900000|2022-02-23 04:35:00|63247.7|63227.7|63248.9|63228.9|63249.2|63234|63242.9|63227.7|202
1645591200000|2022-02-23 04:40:00|63249.1|63229.1|63255.2|63235.2|63255.9|63235.9|63244.5|63228.5|189
1645591500000|2022-02-23 04:45:00|63255.3|63235.3|63255.4|63235.4|63258.1|63242.8|63250.2|63234.8|263
1645591800000|2022-02-23 04:50:00|63255.5|63235.5|63253.4|63233.4|63256.1|63240.9|63249.1|63233.2|214
1645592100000|2022-02-23 04:55:00|63253.5|63233.5|63250.9|63230.9|63253.5|63238.3|63245.9|63228.2|358
1645592400000|2022-02-23 05:00:00|63251.3|63231.3|63246.4|63236.4|63251.4|63236.5|63243.2|63227.7|355
1645592700000|2022-02-23 05:05:00|63246.5|63236.5|63251|63231|63253.1|63236.6|63245.5|63230.4|328
1645593000000|2022-02-23 05:10:00|63250.9|63230.9|63251.4|63231.4|63251.8|63236.6|63243|63228.2|327
1645593300000|2022-02-23 05:15:00|63251.6|63231.6|63245.9|63235.9|63252.1|63237.1|63245.1|63228.9|301
1645593600000|2022-02-23 05:20:00|63245.8|63235.8|63247.8|63237.8|63253.6|63238.9|63245.5|63230.9|261
1645593900000|2022-02-23 05:25:00|63247.7|63237.7|63252.3|63232.3|63255.1|63240.2|63247.4|63231.4|327
1645594200000|2022-02-23 05:30:00|63252.2|63232.2|63254.6|63234.6|63256.5|63241.2|63245.8|63230.8|418
1645594500000|2022-02-23 05:35:00|63254.4|63234.4|63246.2|63236.2|63255.8|63240.6|63245.5|63230.9|410
1645594800000|2022-02-23 05:40:00|63246.1|63236.1|63245.9|63235.9|63251.4|63236.4|63243.6|63228.1|384
1645595100000|2022-02-23 05:45:00|63246|63236|63247.8|63237.8|63253.4|63238.9|63245.4|63231.3|377
1645595400000|2022-02-23 05:50:00|63247.6|63237.6|63246.2|63226.2|63253.8|63238.5|63241.3|63226.2|362
1645595700000|2022-02-23 05:55:00|63246.3|63226.3|63263|63243|63266.2|63251.2|63242|63226|703
1645596000000|2022-02-23 06:00:00|63263.2|63243.2|63260.6|63240.6|63263.2|63245.9|63249.7|63234.1|462
1645596300000|2022-02-23 06:05:00|63260.7|63240.7|63260.4|63240.4|63260.7|63245.6|63251.3|63235.3|373
1645596600000|2022-02-23 06:10:00|63260.3|63240.3|63264.6|63244.6|63265.7|63249.5|63257.5|63240.1|361
1645596900000|2022-02-23 06:15:00|63264.7|63244.7|63261.7|63251.7|63266.9|63251.8|63258|63243.4|364
1645597200000|2022-02-23 06:20:00|63261.8|63251.8|63274|63254|63277.3|63261.9|63261.7|63246.8|493
1645597500000|2022-02-23 06:25:00|63273.8|63253.8|63272.6|63252.6|63276.5|63260.7|63265.1|63250|409
1645597800000|2022-02-23 06:30:00|63272.5|63252.5|63262.8|63242.8|63273.4|63253.4|63257.1|63242|432
1645598100000|2022-02-23 06:35:00|63262.9|63242.9|63266.9|63246.9|63267.1|63251.9|63256.6|63241.6|339
1645598400000|2022-02-23 06:40:00|63267|63247|63258.8|63248.8|63267.5|63252.2|63257.9|63243|382
1645598700000|2022-02-23 06:45:00|63258.9|63248.9|63255.2|63235.2|63264.5|63249.1|63249.9|63235|418
1645599000000|2022-02-23 06:50:00|63255.3|63235.3|63250.9|63240.9|63257.8|63243|63248|63233.3|364
1645599300000|2022-02-23 06:55:00|63251|63241|63273.1|63253.1|63274.1|63259.1|63251|63236.6|517
1645599600000|2022-02-23 07:00:00|63268.4|63258.4|63271.4|63251.4|63272.7|63258.6|63260.9|63243.7|501
1645599900000|2022-02-23 07:05:00|63271.5|63251.5|63257.8|63237.8|63272.4|63256.9|63257.1|63237.5|446
1645600200000|2022-02-23 07:10:00|63257.9|63237.9|63246.2|63236.2|63257.9|63242.9|63242.8|63227.5|428
1645600500000|2022-02-23 07:15:00|63246.1|63236.1|63245.3|63225.3|63252.6|63237.8|63235.2|63219.8|486
1645600800000|2022-02-23 07:20:00|63245.4|63225.4|63248.9|63228.9|63251.2|63236.1|63241|63225.4|486
1645601100000|2022-02-23 07:25:00|63248.7|63228.7|63248.4|63228.4|63249.6|63233.8|63242.6|63227.5|425
1645601400000|2022-02-23 07:30:00|63248.5|63228.5|63226.5|63216.5|63249.1|63234.3|63226.1|63210.6|521
1645601700000|2022-02-23 07:35:00|63226.6|63216.6|63209.1|63189.1|63231.1|63216.7|63202.2|63185|676
1645602000000|2022-02-23 07:40:00|63208.9|63188.9|63211.6|63191.6|63219.1|63203.5|63202.7|63187.8|620
1645602300000|2022-02-23 07:45:00|63211.4|63191.4|63210.1|63190.1|63216.2|63201.2|63203.9|63187.8|552
1645602600000|2022-02-23 07:50:00|63210.3|63190.3|63200.5|63180.5|63210.3|63195|63192.1|63176.2|613
1645602900000|2022-02-23 07:55:00|63200.7|63180.7|63205.6|63185.6|63205.9|63190.6|63189.5|63174.4|513
1645603200000|2022-02-23 08:00:00|63205.8|63185.8|63200.6|63190.6|63207.8|63193.1|63197.8|63182.8|575
1645603500000|2022-02-23 08:05:00|63205.8|63185.8|63182.9|63162.9|63206.7|63191.1|63166.6|63146.6|679
1645603800000|2022-02-23 08:10:00|63182.8|63162.8|63181|63161|63189.9|63172.2|63174.2|63154.3|589
1645604100000|2022-02-23 08:15:00|63181.2|63161.2|63195.9|63175.9|63197.7|63177.7|63176.3|63161|462
1645604400000|2022-02-23 08:20:00|63195.8|63175.8|63186.1|63166.1|63199|63182|63176.5|63156.9|555
1645604700000|2022-02-23 08:25:00|63186|63166|63160.8|63140.8|63188.9|63172.9|63152|63132|617
1645605000000|2022-02-23 08:30:00|63160.9|63140.9|63115.8|63095.8|63161.9|63146.9|63115.7|63095.7|673
1645605300000|2022-02-23 08:35:00|63112.9|63092.9|63128.2|63108.2|63134.2|63115.8|63107.4|63087.4|699
1645605600000|2022-02-23 08:40:00|63128.1|63108.1|63114.3|63094.3|63128.8|63108.8|63110.6|63093.6|580
1645605900000|2022-02-23 08:45:00|63114.4|63094.4|63114.9|63094.9|63117.2|63097.2|63084.2|63066|713
1645606200000|2022-02-23 08:50:00|63114.8|63094.8|63109.2|63099.2|63121.6|63104.3|63104.7|63089.7|631
1645606500000|2022-02-23 08:55:00|63109|63099|63096.9|63076.9|63113.8|63099.1|63092.2|63076.9|648
1645606800000|2022-02-23 09:00:00|63096.7|63076.7|63100.9|63090.9|63106.7|63091|63086|63069.1|503
1645607100000|2022-02-23 09:05:00|63105.8|63085.8|63124.6|63104.6|63126.2|63106.2|63102.5|63085.4|491
1645607400000|2022-02-23 09:10:00|63124.7|63104.7|63116.9|63096.9|63125.1|63109.2|63115.4|63095.4|445
1645607700000|2022-02-23 09:15:00|63116.5|63096.5|63104.8|63084.8|63120.7|63105.2|63102.3|63084.6|557
1645608000000|2022-02-23 09:20:00|63105|63085|63103|63093|63111.4|63094.3|63096.2|63080.8|534
1645608300000|2022-02-23 09:25:00|63102.9|63092.9|63112.7|63092.7|63114.4|63099|63102.9|63084.7|504
1645608600000|2022-02-23 09:30:00|63113.4|63093.4|63132.4|63112.4|63134.6|63117.6|63113.4|63093.4|584
1645608900000|2022-02-23 09:35:00|63132.7|63112.7|63136.9|63116.9|63140.5|63120.5|63117.9|63100.4|541
1645609200000|2022-02-23 09:40:00|63137.1|63117.1|63128.7|63108.7|63138.1|63121.7|63127.4|63107.4|612
1645609500000|2022-02-23 09:45:00|63128.6|63108.6|63122.5|63102.5|63132.4|63112.4|63120.4|63102.3|386
1645609800000|2022-02-23 09:50:00|63122.1|63102.1|63121.4|63101.4|63125.3|63108.6|63115.3|63095.7|417
1645610100000|2022-02-23 09:55:00|63125.4|63105.4|63142.3|63122.3|63144|63124|63125.4|63105.4|378
1645610400000|2022-02-23 10:00:00|63142.2|63122.2|63127.6|63107.6|63144.3|63124.3|63125.7|63105.7|305
1645610700000|2022-02-23 10:05:00|63128|63108|63136.1|63116.1|63140.6|63120.6|63127|63107|301
1645611000000|2022-02-23 10:10:00|63136.2|63116.2|63142.2|63122.2|63143.1|63123.1|63130.5|63115.3|259
1645611300000|2022-02-23 10:15:00|63142.1|63122.1|63141|63121|63143.2|63123.2|63137|63117|381
1645611600000|2022-02-23 10:20:00|63140.9|63120.9|63146.8|63126.8|63152.7|63132.7|63138.2|63118.2|470
1645611900000|2022-02-23 10:25:00|63147.2|63127.2|63147.2|63127.2|63152.4|63132.4|63146.6|63126.6|406
1645612200000|2022-02-23 10:30:00|63147.4|63127.4|63140.2|63120.2|63150.2|63130.2|63139.4|63119.4|376
1645612500000|2022-02-23 10:35:00|63140.1|63120.1|63147.8|63127.8|63152|63135.7|63139.8|63119.8|413
1645612800000|2022-02-23 10:40:00|63147.7|63127.7|63144.4|63124.4|63148.1|63128.1|63139.8|63119.8|328
1645613100000|2022-02-23 10:45:00|63144.3|63124.3|63141.6|63121.6|63152.7|63132.7|63140|63120|461
1645613400000|2022-02-23 10:50:00|63141.5|63121.5|63142.9|63122.9|63143.1|63123.1|63134.9|63114.9|369
1645613700000|2022-02-23 10:55:00|63142.6|63122.6|63138.2|63118.2|63142.6|63122.6|63137.1|63117.1|332
1645614000000|2022-02-23 11:00:00|63138|63118|63144.5|63124.5|63156.2|63137.9|63138|63118|565
1645614300000|2022-02-23 11:05:00|63144.4|63124.4|63141.3|63121.3|63146.3|63126.3|63141.1|63121.1|404
1645614600000|2022-02-23 11:10:00|63141.5|63121.5|63145.8|63125.8|63149.9|63129.9|63139.2|63119.2|408
1645614900000|2022-02-23 11:15:00|63145.7|63125.7|63150.8|63130.8|63155.6|63135.6|63143.2|63123.2|508
1645615200000|2022-02-23 11:20:00|63150.9|63130.9|63148.7|63128.7|63152.1|63132.1|63140.5|63120.5|434
1645615500000|2022-02-23 11:25:00|63148.6|63128.6|63141.3|63121.3|63148.7|63128.8|63136.1|63119.4|396
1645615800000|2022-02-23 11:30:00|63141.4|63121.4|63136.7|63116.7|63142.7|63127.2|63131.4|63115.9|377
1645616100000|2022-02-23 11:35:00|63138|63118|63138.3|63118.3|63142.3|63122.3|63130.8|63115.1|495
1645616400000|2022-02-23 11:40:00|63138.5|63118.5|63146.1|63126.1|63146.3|63129.2|63136.5|63116.5|440
1645616700000|2022-02-23 11:45:00|63146|63126|63148.2|63128.2|63148.5|63128.5|63143.8|63123.8|414
1645617000000|2022-02-23 11:50:00|63148|63128|63140.8|63130.8|63148.7|63131.5|63140.1|63122|425
1645617300000|2022-02-23 11:55:00|63140.7|63130.7|63145.1|63125.1|63147|63130.9|63137.7|63122.5|372
1645617600000|2022-02-23 12:00:00|63145|63125|63143.2|63123.2|63145.9|63130.5|63138.6|63122.8|460
1645617900000|2022-02-23 12:05:00|63143.3|63123.3|63126.2|63106.2|63143.3|63123.3|63122.9|63102.9|513
1645618200000|2022-02-23 12:10:00|63126.3|63106.3|63120.7|63100.7|63126.5|63106.5|63115.9|63095.9|505
1645618500000|2022-02-23 12:15:00|63120.8|63100.8|63121.4|63101.4|63130|63110|63116.2|63096.2|569
1645618800000|2022-02-23 12:20:00|63121.5|63101.5|63104.4|63084.4|63122.3|63102.3|63103.7|63083.7|516
1645619100000|2022-02-23 12:25:00|63104.3|63084.3|63127.6|63107.6|63131|63111|63101.8|63081.8|577
1645619400000|2022-02-23 12:30:00|63127.7|63107.7|63128|63108|63131.3|63111.3|63124.5|63104.5|504
1645619700000|2022-02-23 12:35:00|63127.9|63107.9|63128.6|63108.6|63129.8|63109.8|63125.7|63105.7|380
1645620000000|2022-02-23 12:40:00|63128.7|63108.7|63138.2|63118.2|63138.6|63118.6|63128.7|63108.7|335
1645620300000|2022-02-23 12:45:00|63138.1|63118.1|63143.9|63123.9|63144.9|63128|63133.4|63117.6|323
1645620600000|2022-02-23 12:50:00|63143.8|63123.8|63146.9|63126.9|63147.4|63132|63137.3|63119.1|334
1645620900000|2022-02-23 12:55:00|63147|63127|63143.5|63123.5|63147.5|63127.5|63140.7|63120.7|408
1645621200000|2022-02-23 13:00:00|63143.3|63123.3|63149.2|63129.2|63158.4|63140|63140.2|63123|663
1645621500000|2022-02-23 13:05:00|63149.1|63129.1|63143.1|63123.1|63155.3|63135.3|63140.7|63120.7|592
1645621800000|2022-02-23 13:10:00|63143|63123|63129.5|63109.5|63143|63123|63127.3|63107.3|457
1645622100000|2022-02-23 13:15:00|63129.6|63109.6|63119.9|63099.9|63130.6|63110.6|63114.8|63094.8|655
1645622400000|2022-02-23 13:20:00|63119.8|63099.8|63114|63094|63120.8|63103|63111|63091|700
1645622700000|2022-02-23 13:25:00|63113.9|63093.9|63100.1|63080.1|63118.4|63098.4|63097.4|63077.4|600
1645623000000|2022-02-23 13:30:00|63100|63080|63097|63077|63102.8|63082.8|63091.3|63071.3|626
1645623300000|2022-02-23 13:35:00|63097.2|63077.2|63104|63084|63106.8|63086.8|63089.1|63070.1|581
1645623600000|2022-02-23 13:40:00|63104.1|63084.1|63114.4|63094.4|63117|63098.3|63102.7|63082.7|573
1645623900000|2022-02-23 13:45:00|63114.8|63094.8|63110.1|63090.1|63115.2|63095.6|63101.5|63086.4|479
1645624200000|2022-02-23 13:50:00|63110.2|63090.2|63109.5|63089.5|63116.3|63098.4|63107.1|63087.1|537
1645624500000|2022-02-23 13:55:00|63109|63089|63098|63078|63110.2|63091.3|63093.4|63077.7|556
1645624800000|2022-02-23 14:00:00|63098.1|63078.1|63089.2|63069.2|63101|63086|63086.1|63067.6|571
1645625100000|2022-02-23 14:05:00|63089.3|63069.3|63101.1|63081.1|63105|63088.7|63086.4|63069.1|533
1645625400000|2022-02-23 14:10:00|63100.2|63080.2|63095.6|63075.6|63100.4|63084.7|63084.9|63070|448
1645625700000|2022-02-23 14:15:00|63095.5|63075.5|63097|63077|63100.2|63084.8|63089.9|63073.4|423
1645626000000|2022-02-23 14:20:00|63096.9|63076.9|63095.2|63075.2|63098.5|63083.6|63089.2|63073.7|511
1645626300000|2022-02-23 14:25:00|63095.1|63075.1|63095|63075|63097|63081.5|63089.7|63073.9|537
1645626600000|2022-02-23 14:30:00|63095.1|63075.1|63098.1|63078.1|63102.6|63082.6|63091.1|63074.2|794
1645626900000|2022-02-23 14:35:00|63098.2|63078.2|63097.4|63077.4|63104.4|63084.4|63094.8|63074.8|707
1645627200000|2022-02-23 14:40:00|63097.5|63077.5|63102.1|63082.1|63104.7|63084.7|63095.8|63075.8|672
1645627500000|2022-02-23 14:45:00|63102.2|63082.2|63106|63086|63107.5|63087.5|63097.9|63077.9|646
1645627800000|2022-02-23 14:50:00|63106.1|63086.1|63115.8|63095.8|63115.8|63097.5|63099.7|63083.3|666
1645628100000|2022-02-23 14:55:00|63115.9|63095.9|63110.9|63090.9|63117.3|63099.7|63104.8|63088.7|784
1645628400000|2022-02-23 15:00:00|63111|63091|63105.6|63095.6|63113.8|63097.6|63104.6|63087.1|693
1645628700000|2022-02-23 15:05:00|63105.8|63095.8|63109.2|63089.2|63114.8|63096.2|63102.9|63087.3|714
1645629000000|2022-02-23 15:10:00|63109.6|63089.6|63127.2|63107.2|63131.7|63111.7|63100.8|63084.7|788
1645629300000|2022-02-23 15:15:00|63126.6|63106.6|63124.1|63104.1|63128.9|63108.9|63120.2|63100.2|705
1645629600000|2022-02-23 15:20:00|63124.7|63104.7|63128|63108|63128.1|63108.9|63118.9|63101|592
1645629900000|2022-02-23 15:25:00|63128.1|63108.1|63138.5|63118.5|63145.9|63130.6|63123.4|63107.7|691
1645630200000|2022-02-23 15:30:00|63138.4|63118.4|63139.2|63119.2|63141.7|63126|63130.8|63114.8|672
1645630500000|2022-02-23 15:35:00|63139.1|63119.1|63136.3|63116.3|63142.6|63122.6|63135.1|63115.1|654
1645630800000|2022-02-23 15:40:00|63136.5|63116.5|63135.1|63125.1|63140.5|63125.4|63132.5|63112.5|515
1645631100000|2022-02-23 15:45:00|63135|63125|63149.1|63129.1|63149.6|63131.8|63135|63120.7|592
1645631400000|2022-02-23 15:50:00|63149|63129|63155.1|63135.1|63155.3|63135.3|63143.6|63123.6|655
1645631700000|2022-02-23 15:55:00|63155.5|63135.5|63144.9|63124.9|63158|63138|63142|63122|664
1645632000000|2022-02-23 16:00:00|63145.1|63125.1|63147.5|63127.5|63149.3|63129.3|63142|63122|581
1645632300000|2022-02-23 16:05:00|63147.6|63127.6|63153.7|63133.7|63160.7|63141.1|63147.6|63127.6|548
1645632600000|2022-02-23 16:10:00|63153.6|63133.6|63153.2|63133.2|63154.9|63134.9|63144.3|63124.3|602
1645632900000|2022-02-23 16:15:00|63153.4|63133.4|63158.9|63138.9|63163.6|63143.6|63152.8|63132.8|581
1645633200000|2022-02-23 16:20:00|63159|63139|63151.2|63131.2|63159.4|63139.4|63149.7|63129.7|484
1645633500000|2022-02-23 16:25:00|63151.3|63131.3|63146.4|63126.4|63151.9|63131.9|63141.3|63121.3|627
1645633800000|2022-02-23 16:30:00|63146.3|63126.3|63136.5|63116.5|63150.3|63134.2|63129|63109|687
1645634100000|2022-02-23 16:35:00|63137.2|63117.2|63136.3|63116.3|63141.9|63123.1|63133.1|63113.3|595
1645634400000|2022-02-23 16:40:00|63136.2|63116.2|63144.5|63124.5|63152.8|63132.8|63133.3|63113.3|615
1645634700000|2022-02-23 16:45:00|63144.3|63124.3|63144.2|63124.2|63149.4|63129.4|63140.1|63120.1|564
1645635000000|2022-02-23 16:50:00|63144.1|63124.1|63131.7|63111.7|63147.6|63127.6|63126.4|63106.4|590
1645635300000|2022-02-23 16:55:00|63131.6|63111.6|63133.5|63113.5|63133.9|63113.9|63120.7|63100.7|592
1645635600000|2022-02-23 17:00:00|63133.3|63113.3|63132.8|63112.8|63137.6|63117.6|63131.1|63111.1|458
1645635900000|2022-02-23 17:05:00|63132.7|63112.7|63131.9|63111.9|63133.6|63117.8|63127.7|63110.7|393
1645636200000|2022-02-23 17:10:00|63131.8|63111.8|63131.3|63111.3|63132.3|63112.3|63130.6|63110.6|357
1645636500000|2022-02-23 17:15:00|63131.4|63111.4|63122.9|63102.9|63131.7|63116.5|63122.5|63102.5|353
1645636800000|2022-02-23 17:20:00|63123|63103|63126.9|63106.9|63127|63107|63121|63101|275
1645637100000|2022-02-23 17:25:00|63127|63107|63124.8|63104.8|63127|63107|63122.9|63102.9|350
1645637400000|2022-02-23 17:30:00|63124.9|63104.9|63127.3|63107.3|63129.9|63113.7|63123.6|63104.6|293
1645637700000|2022-02-23 17:35:00|63126.9|63106.9|63126.8|63106.8|63128.1|63108.1|63124.7|63104.7|376
1645638000000|2022-02-23 17:40:00|63126.9|63106.9|63127.5|63107.5|63129.7|63113.9|63123.5|63104.4|399
1645638300000|2022-02-23 17:45:00|63127.8|63107.8|63136.1|63116.1|63136.4|63116.4|63127.6|63107.6|477
1645638600000|2022-02-23 17:50:00|63136|63116|63142.8|63122.8|63146.9|63126.9|63134.5|63114.5|524
1645638900000|2022-02-23 17:55:00|63142.9|63122.9|63141.9|63121.9|63145.2|63125.2|63139|63119|435
1645639200000|2022-02-23 18:00:00|63142.4|63122.4|63145.5|63125.5|63148.1|63128.1|63142.4|63122.4|521
1645639500000|2022-02-23 18:05:00|63145.4|63125.4|63136.8|63116.8|63149|63129|63129.7|63113|468
1645639800000|2022-02-23 18:10:00|63137|63117|63142.6|63122.6|63143.9|63127.7|63136.2|63116.2|544
1645640100000|2022-02-23 18:15:00|63142.5|63122.5|63142.3|63122.3|63144.7|63124.7|63138.5|63118.5|477
1645640400000|2022-02-23 18:20:00|63142.2|63122.2|63143.6|63123.6|63144.1|63124.1|63141.6|63121.6|318
1645640700000|2022-02-23 18:25:00|63143.8|63123.8|63152.3|63132.3|63152.5|63132.5|63138.8|63123.2|364
1645641000000|2022-02-23 18:30:00|63152.5|63132.5|63152.8|63132.8|63154.4|63134.4|63151.4|63131.4|321
1645641300000|2022-02-23 18:35:00|63152.7|63132.7|63149.4|63129.4|63153.7|63133.7|63147.6|63127.6|397
1645641600000|2022-02-23 18:40:00|63149.5|63129.5|63152|63132|63152.9|63132.9|63149.5|63129.5|295
1645641900000|2022-02-23 18:45:00|63151.6|63131.6|63148.4|63128.4|63153.2|63133.2|63147.4|63127.4|344
1645642200000|2022-02-23 18:50:00|63148.2|63128.2|63153.3|63133.3|63154.1|63134.1|63147.9|63127.9|351
1645642500000|2022-02-23 18:55:00|63153.4|63133.4|63153.8|63133.8|63154.3|63134.3|63152|63132|296
1645642800000|2022-02-23 19:00:00|63153.7|63133.7|63151|63131|63154.1|63138.3|63148|63128|383
1645643100000|2022-02-23 19:05:00|63150.9|63130.9|63140|63120|63150.9|63133|63138.6|63118.6|423
1645643400000|2022-02-23 19:10:00|63140.1|63120.1|63137|63117|63140.1|63120.1|63134.2|63114.2|376
1645643700000|2022-02-23 19:15:00|63137.1|63117.1|63135.6|63115.6|63140.2|63120.2|63132.7|63112.7|446
1645644000000|2022-02-23 19:20:00|63135.7|63115.7|63139|63119|63140.1|63120.1|63134.9|63114.9|409
1645644300000|2022-02-23 19:25:00|63138.8|63118.8|63129.9|63109.9|63139.6|63123.9|63128.7|63109.3|334
1645644600000|2022-02-23 19:30:00|63129.8|63109.8|63137.6|63117.6|63138.1|63118.1|63129.6|63109.6|338
1645644900000|2022-02-23 19:35:00|63137.4|63117.4|63137.3|63117.3|63138|63118|63135.1|63115.1|316
1645645200000|2022-02-23 19:40:00|63137.4|63117.4|63146.1|63126.1|63146.4|63126.4|63137.4|63117.4|389
1645645500000|2022-02-23 19:45:00|63146.3|63126.3|63132.5|63112.5|63146.6|63126.6|63130.3|63110.3|429
1645645800000|2022-02-23 19:50:00|63132.6|63112.6|63131.2|63111.2|63132.9|63112.9|63127.3|63107.3|331
1645646100000|2022-02-23 19:55:00|63131.1|63111.1|63134.7|63114.7|63135.4|63115.4|63131|63111|461
1645646400000|2022-02-23 20:00:00|63135|63115|63135|63115|63135.7|63115.7|63132.8|63112.8|353
1645646700000|2022-02-23 20:05:00|63134.9|63114.9|63136.6|63116.6|63138|63118|63133.1|63113.1|339
1645647000000|2022-02-23 20:10:00|63136.8|63116.8|63136.3|63116.3|63137.1|63117.1|63132.4|63112.4|299
1645647300000|2022-02-23 20:15:00|63136.4|63116.4|63136|63116|63136.7|63116.7|63133.1|63113.1|332
1645647600000|2022-02-23 20:20:00|63136.1|63116.1|63137.3|63117.3|63138.8|63118.8|63135.3|63115.3|356
1645647900000|2022-02-23 20:25:00|63137.1|63117.1|63137|63117|63138.5|63118.5|63134.7|63114.7|310
1645648200000|2022-02-23 20:30:00|63137.5|63117.5|63133.8|63113.8|63138.5|63118.5|63131.9|63111.9|351
1645648500000|2022-02-23 20:35:00|63133.6|63113.6|63136.6|63116.6|63136.7|63116.7|63133.1|63113.1|333
1645648800000|2022-02-23 20:40:00|63136.7|63116.7|63136.9|63116.9|63138|63118|63135|63115|353
1645649100000|2022-02-23 20:45:00|63136.8|63116.8|63142.2|63122.2|63142.5|63122.5|63136.2|63116.2|321
1645649400000|2022-02-23 20:50:00|63142.1|63122.1|63142.2|63122.2|63143.8|63123.8|63141|63121|351
1645649700000|2022-02-23 20:55:00|63142.3|63122.3|63140|63120|63142.3|63122.3|63138.2|63118.2|465
1645650000000|2022-02-23 21:00:00|63139.7|63119.7|63140.1|63120.1|63141.2|63121.2|63138.4|63118.4|349
1645650300000|2022-02-23 21:05:00|63140|63120|63142|63122|63142.2|63122.2|63138.9|63118.9|237
1645650600000|2022-02-23 21:10:00|63141.9|63121.9|63142.7|63122.7|63143.7|63123.7|63141.7|63121.7|272
1645650900000|2022-02-23 21:15:00|63142.5|63122.5|63141.5|63121.5|63142.5|63122.5|63141.2|63121.2|151
1645651200000|2022-02-23 21:20:00|63141.6|63121.6|63138.4|63118.4|63141.7|63121.7|63138.2|63118.2|162
1645651500000|2022-02-23 21:25:00|63138.1|63118.1|63135.8|63115.8|63138.4|63118.4|63135.1|63115.1|194
1645651800000|2022-02-23 21:30:00|63135.9|63115.9|63134.9|63114.9|63136.4|63116.4|63134.9|63114.9|176
1645652100000|2022-02-23 21:35:00|63135.4|63115.4|63134.4|63114.4|63135.9|63115.9|63133.9|63113.9|159
1645652400000|2022-02-23 21:40:00|63134.3|63114.3|63134.1|63114.1|63137.9|63117.9|63133.3|63113.3|177
1645652700000|2022-02-23 21:45:00|63134.3|63114.3|63136|63116|63136.1|63116.1|63131.8|63111.8|164
1645653000000|2022-02-23 21:50:00|63135.5|63115.5|63136.7|63116.7|63140.6|63120.6|63133.7|63113.7|144
1645653300000|2022-02-23 21:55:00|63140.4|63120.4|63133.4|63113.4|63140.4|63120.4|63129.5|63109.5|147
1645653600000|2022-02-23 22:00:00|63133.3|63113.3|63136.3|63099.9|63138.4|63113.3|63130.6|63095.1|70
1645653900000|2022-02-23 22:05:00|63133.1|63101.8|63128|63108|63134.8|63108.9|63127.6|63100.8|82
1645654200000|2022-02-23 22:10:00|63130.7|63110.7|63128.8|63108.8|63140.1|63110.9|63126.6|63099.7|154
1645654500000|2022-02-23 22:15:00|63129.1|63109.1|63130.1|63110.1|63135.4|63111.7|63128.4|63104.6|74
1645654800000|2022-02-23 22:20:00|63130.8|63110.8|63135.7|63104.3|63139.6|63112|63128.6|63096.6|119
1645655100000|2022-02-23 22:25:00|63137.5|63101.6|63136.7|63103.9|63149.8|63111.6|63128.7|63094.6|96
1645655400000|2022-02-23 22:30:00|63130.5|63110.5|63130.7|63110.7|63131.3|63111.3|63128.5|63108.5|147
1645655700000|2022-02-23 22:35:00|63130.6|63110.6|63130.1|63110.1|63135.7|63111.8|63128.9|63104.9|127
1645656000000|2022-02-23 22:40:00|63130.2|63110.2|63137|63117|63142.1|63117.1|63128.1|63102|114
1645656300000|2022-02-23 22:45:00|63136.9|63116.9|63136.7|63116.7|63143.3|63118|63136.6|63110.5|92
1645656600000|2022-02-23 22:50:00|63136.9|63116.9|63137.5|63117.5|63139.1|63119.1|63136.7|63116.7|89
1645656900000|2022-02-23 22:55:00|63137.4|63117.4|63137|63117|63138.3|63118.3|63136.2|63116.2|97
1645657200000|2022-02-23 23:00:00|63137.2|63117.2|63136.9|63116.9|63138.6|63118.6|63133.3|63113.3|343
1645657500000|2022-02-23 23:05:00|63136.8|63116.8|63137.3|63117.3|63138.6|63118.6|63134.1|63114.1|325
1645657800000|2022-02-23 23:10:00|63131.3|63111.3|63129.3|63109.3|63131.3|63111.3|63124.6|63104.6|343
1645658100000|2022-02-23 23:15:00|63128.2|63108.2|63135.5|63115.5|63142.3|63117.3|63125|63105|354
1645658400000|2022-02-23 23:20:00|63135.6|63115.6|63140.1|63120.1|63140.3|63120.3|63133.8|63113.8|449
1645658700000|2022-02-23 23:25:00|63140|63120|63148.8|63128.8|63149.3|63129.3|63138.5|63118.5|375
1645659000000|2022-02-23 23:30:00|63148.7|63128.7|63147.9|63127.9|63149.6|63129.6|63146.9|63126.9|211
1645659300000|2022-02-23 23:35:00|63147.7|63127.7|63147.6|63127.6|63149.1|63129.1|63146.3|63126.3|190
1645659600000|2022-02-23 23:40:00|63148.1|63128.1|63137.9|63117.9|63148.5|63128.5|63128.3|63108.3|262
1645659900000|2022-02-23 23:45:00|63138.2|63118.2|63144.8|63124.8|63150|63130|63137.3|63117.3|356
1645660200000|2022-02-23 23:50:00|63144.6|63124.6|63146.4|63126.4|63148.1|63128.1|63142.9|63122.9|237
1645660500000|2022-02-23 23:55:00|63146.3|63126.3|63145.8|63125.8|63148.1|63128.1|63144.6|63124.6|245
1645660800000|2022-02-24 00:00:00|63145.9|63125.9|63152.9|63132.9|63153.4|63133.4|63145.9|63125.9|393
1645661100000|2022-02-24 00:05:00|63152.8|63132.8|63162.5|63142.5|63163.8|63143.8|63152.6|63132.6|366
1645661400000|2022-02-24 00:10:00|63162.4|63142.4|63161.6|63141.6|63165.4|63146.7|63156.7|63141|265
1645661700000|2022-02-24 00:15:00|63161.7|63141.7|63169.9|63149.9|63171.8|63151.8|63161.6|63141.6|508
1645662000000|2022-02-24 00:20:00|63169.5|63149.5|63164.5|63144.5|63170.2|63150.2|63163.8|63143.8|559
1645662300000|2022-02-24 00:25:00|63164.4|63144.4|63178.7|63158.7|63179.2|63159.2|63164.4|63144.4|708
1645662600000|2022-02-24 00:30:00|63178.8|63158.8|63182.7|63162.7|63185.9|63165.9|63176|63156|749
1645662900000|2022-02-24 00:35:00|63182.8|63162.8|63182.9|63162.9|63185.1|63165.1|63179.7|63159.7|512
1645663200000|2022-02-24 00:40:00|63183|63163|63184.9|63164.9|63187.5|63167.5|63181.4|63161.4|513
1645663500000|2022-02-24 00:45:00|63184.8|63164.8|63185.2|63165.2|63186.5|63166.5|63184.2|63164.2|387
1645663800000|2022-02-24 00:50:00|63185.6|63165.6|63183.4|63163.4|63194.4|63174.4|63180.8|63160.8|662
1645664100000|2022-02-24 00:55:00|63183.9|63163.9|63191.7|63171.7|63194|63175.8|63178.1|63160.6|508
1645664400000|2022-02-24 01:00:00|63191.5|63171.5|63192.4|63172.4|63193.4|63173.4|63184.8|63164.8|795
1645664700000|2022-02-24 01:05:00|63191.9|63171.9|63176.6|63156.6|63193.3|63173.3|63175.6|63155.9|696
1645665000000|2022-02-24 01:10:00|63177.3|63157.3|63185.2|63165.2|63186.4|63166.4|63171.2|63151.2|722
1645665300000|2022-02-24 01:15:00|63185.1|63165.1|63189.8|63169.8|63203.7|63183.7|63181.4|63161.4|796
1645665600000|2022-02-24 01:20:00|63190.1|63170.1|63198.1|63178.1|63203.8|63185.1|63189.7|63169.7|806
1645665900000|2022-02-24 01:25:00|63198|63178|63199.7|63179.7|63202.2|63182.2|63186.6|63166.6|798
1645666200000|2022-02-24 01:30:00|63199.5|63179.5|63167.8|63147.8|63204.3|63184.3|63161.7|63141.7|887
1645666500000|2022-02-24 01:35:00|63167.7|63147.7|63170.9|63150.9|63177.9|63161.7|63164.9|63147.2|821
1645666800000|2022-02-24 01:40:00|63170.8|63150.8|63180.9|63160.9|63188.3|63168.3|63164.9|63144.9|753
1645667100000|2022-02-24 01:45:00|63181.1|63161.1|63173.1|63153.1|63191.1|63172.1|63172.6|63152.6|840
1645667400000|2022-02-24 01:50:00|63173.2|63153.2|63124.3|63104.3|63173.4|63157.5|63123|63103|880
1645667700000|2022-02-24 01:55:00|63124|63104|63144.4|63124.4|63145.6|63128.9|63124|63104|826
1645668000000|2022-02-24 02:00:00|63144.2|63124.2|63149.8|63129.8|63152.5|63136.9|63132.6|63116.5|791
1645668300000|2022-02-24 02:05:00|63150|63130|63147|63127|63157.5|63138.8|63137.9|63122.8|736
1645668600000|2022-02-24 02:10:00|63146.9|63126.9|63149.4|63129.4|63151.4|63136.5|63141.6|63124.3|648
1645668900000|2022-02-24 02:15:00|63149.5|63129.5|63137.2|63117.2|63151|63135.9|63133|63115.9|577
1645669200000|2022-02-24 02:20:00|63137.4|63117.4|63159.2|63139.2|63164.7|63146.1|63132|63114.9|716
1645669500000|2022-02-24 02:25:00|63158.8|63138.8|63158.9|63138.9|63164.6|63148.2|63150.5|63133.2|681
1645669800000|2022-02-24 02:30:00|63158.4|63138.4|63137.9|63117.9|63158.9|63138.9|63134.8|63114.8|756
1645670100000|2022-02-24 02:35:00|63137.8|63117.8|63082.2|63062.2|63140.7|63120.7|63078.6|63058.6|832
1645670400000|2022-02-24 02:40:00|63081.9|63061.9|63098.7|63078.7|63100.4|63080.4|63078.9|63060.4|829
1645670700000|2022-02-24 02:45:00|63098.8|63078.8|63085.8|63065.8|63099.3|63080.6|63068.7|63049.5|802
1645671000000|2022-02-24 02:50:00|63085.5|63065.5|63127.7|63107.7|63151.3|63131.3|63085.3|63065.3|1004
1645671300000|2022-02-24 02:55:00|63126.8|63106.8|63128.3|63108.3|63138.4|63118.4|63114.4|63094.4|938
1645671600000|2022-02-24 03:00:00|63126.5|63106.5|63112.3|63092.3|63128.7|63108.7|63106.5|63086.5|940
1645671900000|2022-02-24 03:05:00|63111.2|63091.2|63126.4|63106.4|63133.5|63113.5|63108.8|63088.8|950
1645672200000|2022-02-24 03:10:00|63126.8|63106.8|63122.7|63102.7|63129|63109|63116|63096|964
1645672500000|2022-02-24 03:15:00|63120.9|63100.9|63118.5|63098.5|63123|63103|63100.2|63083.8|806
1645672800000|2022-02-24 03:20:00|63119.2|63099.2|63146.4|63126.4|63146.4|63129.1|63112.6|63092.6|865
1645673100000|2022-02-24 03:25:00|63146.6|63126.6|63136.8|63116.8|63167|63147|63130.9|63110.9|874
1645673400000|2022-02-24 03:30:00|63136.9|63116.9|63134.2|63114.2|63144.5|63124.5|63131|63111|830
1645673700000|2022-02-24 03:35:00|63134.3|63114.3|63162.9|63142.9|63165.5|63145.5|63132.6|63112.6|934
1645674000000|2022-02-24 03:40:00|63162.5|63142.5|63162.5|63142.5|63169.6|63149.6|63147.2|63127.2|1005
1645674300000|2022-02-24 03:45:00|63163.2|63143.2|63140.8|63120.8|63163.2|63143.2|63136.8|63116.8|924
1645674600000|2022-02-24 03:50:00|63140.4|63120.4|63151|63131|63153.6|63136|63138.5|63118.5|869
1645674900000|2022-02-24 03:55:00|63151.3|63131.3|63162.6|63142.6|63165.3|63145.3|63148.4|63128.4|888
1645675200000|2022-02-24 04:00:00|63163.6|63143.6|63141.3|63121.3|63165|63145|63139.8|63119.8|843
1645675500000|2022-02-24 04:05:00|63141.7|63121.7|63137.1|63117.1|63147.3|63127.3|63127.3|63107.3|882
1645675800000|2022-02-24 04:10:00|63136.6|63116.6|63159.6|63139.6|63161|63141|63136.6|63116.6|918
1645676100000|2022-02-24 04:15:00|63160.3|63140.3|63191.6|63171.6|63197.9|63177.9|63159.9|63139.9|969
1645676400000|2022-02-24 04:20:00|63191.8|63171.8|63179.9|63159.9|63195.5|63175.5|63176.9|63156.9|930
1645676700000|2022-02-24 04:25:00|63179.5|63159.5|63175.7|63155.7|63185.1|63165.1|63173.8|63153.8|910
1645677000000|2022-02-24 04:30:00|63176.1|63156.1|63159.3|63139.3|63184.9|63164.9|63157.4|63137.4|882
1645677300000|2022-02-24 04:35:00|63159.4|63139.4|63160.1|63140.1|63161.5|63141.5|63151.8|63131.8|687
1645677600000|2022-02-24 04:40:00|63159.3|63139.3|63170.9|63150.9|63175.4|63155.8|63159.3|63139.3|774
1645677900000|2022-02-24 04:45:00|63171|63151|63165.6|63145.6|63178.8|63158.8|63164.7|63144.7|690
1645678200000|2022-02-24 04:50:00|63165.1|63145.1|63156.3|63136.3|63166|63146|63146.6|63126.6|727
1645678500000|2022-02-24 04:55:00|63156.6|63136.6|63153.9|63133.9|63159.7|63139.7|63146.8|63129.6|850
1645678800000|2022-02-24 05:00:00|63154.5|63134.5|63168.2|63148.2|63169.6|63149.6|63154.5|63134.5|884
1645679100000|2022-02-24 05:05:00|63167.5|63147.5|63178|63158|63191.7|63171.7|63162.8|63146.7|922
1645679400000|2022-02-24 05:10:00|63178.1|63158.1|63186.2|63166.2|63195|63175|63175.3|63155.3|693
1645679700000|2022-02-24 05:15:00|63185.6|63165.6|63186.3|63166.3|63193.4|63173.4|63181.1|63164.2|583
1645680000000|2022-02-24 05:20:00|63186.4|63166.4|63180.7|63160.7|63188.5|63170.1|63177.3|63158.5|715
1645680300000|2022-02-24 05:25:00|63180.6|63160.6|63206.2|63186.2|63209.9|63189.9|63180.2|63160.2|790
1645680600000|2022-02-24 05:30:00|63206.5|63186.5|63230.2|63210.2|63252.9|63232.9|63196.6|63177.6|935
1645680900000|2022-02-24 05:35:00|63229.8|63209.8|63236.9|63216.9|63238.3|63218.3|63220.6|63200.6|840
1645681200000|2022-02-24 05:40:00|63237.4|63217.4|63240.3|63220.3|63244.1|63226|63228|63208|777
1645681500000|2022-02-24 05:45:00|63240.8|63220.8|63232.6|63212.6|63248.2|63228.2|63225.7|63205.7|820
1645681800000|2022-02-24 05:50:00|63232.8|63212.8|63253|63233|63259.1|63239.1|63231.3|63211.3|846
1645682100000|2022-02-24 05:55:00|63252.9|63232.9|63229.2|63209.2|63256.1|63239.4|63225.4|63205.4|848
1645682400000|2022-02-24 06:00:00|63228.5|63208.5|63232.6|63212.6|63245.3|63228.4|63225.6|63205.6|849
1645682700000|2022-02-24 06:05:00|63232.5|63212.5|63209.2|63189.2|63234.5|63214.5|63209.2|63189.2|801
1645683000000|2022-02-24 06:10:00|63209.6|63189.6|63211.3|63191.3|63218.3|63198.3|63204.8|63184.8|791
1645683300000|2022-02-24 06:15:00|63210.9|63190.9|63203.9|63183.9|63216.1|63196.1|63201.9|63181.9|896
1645683600000|2022-02-24 06:20:00|63204|63184|63210.4|63190.4|63219.1|63199.1|63202.6|63182.6|782
1645683900000|2022-02-24 06:25:00|63210.5|63190.5|63166.6|63146.6|63210.9|63190.9|63158.1|63138.1|879
1645684200000|2022-02-24 06:30:00|63166.9|63146.9|63178.7|63158.7|63180.7|63160.7|63165.5|63145.5|905
1645684500000|2022-02-24 06:35:00|63178.4|63158.4|63179.8|63159.8|63181.3|63161.3|63169.9|63149.9|748
1645684800000|2022-02-24 06:40:00|63180.5|63160.5|63187.9|63167.9|63190.4|63170.4|63179.3|63159.3|784
1645685100000|2022-02-24 06:45:00|63188.7|63168.7|63190|63170|63197.7|63177.7|63184.9|63166.5|833
1645685400000|2022-02-24 06:50:00|63189.6|63169.6|63187.4|63167.4|63202.6|63182.6|63186.3|63166.3|898
1645685700000|2022-02-24 06:55:00|63187.7|63167.7|63183.7|63163.7|63190.7|63170.7|63177.9|63157.9|892
1645686000000|2022-02-24 07:00:00|63184.4|63164.4|63197.6|63177.6|63198.5|63183.5|63181.2|63161.2|931
1645686300000|2022-02-24 07:05:00|63197.8|63177.8|63198.8|63178.8|63214.6|63194.6|63192.8|63172.8|963
1645686600000|2022-02-24 07:10:00|63199.2|63179.2|63194.3|63174.3|63204.9|63184.9|63183.4|63165.5|966
1645686900000|2022-02-24 07:15:00|63195.2|63175.2|63203.2|63183.2|63213.7|63193.7|63193.7|63173.7|866
1645687200000|2022-02-24 07:20:00|63203.1|63183.1|63189.2|63169.2|63207.6|63187.6|63188|63168|854
1645687500000|2022-02-24 07:25:00|63188.9|63168.9|63194.9|63174.9|63202.3|63183.2|63186.9|63166.9|778
1645687800000|2022-02-24 07:30:00|63195|63175|63183|63163|63201.8|63182|63182|63162|808
1645688100000|2022-02-24 07:35:00|63183.4|63163.4|63166|63146|63189.5|63169.5|63162.7|63142.7|858
1645688400000|2022-02-24 07:40:00|63166.4|63146.4|63167.4|63147.4|63174.9|63157.7|63162.3|63142.3|786
1645688700000|2022-02-24 07:45:00|63167.3|63147.3|63170.1|63150.1|63179.2|63159.2|63157.3|63137.3|879
1645689000000|2022-02-24 07:50:00|63170.6|63150.6|63177.9|63157.9|63179.5|63159.5|63163|63143|769
1645689300000|2022-02-24 07:55:00|63177.1|63157.1|63201.2|63181.2|63202.4|63182.4|63172.8|63152.8|803
1645689600000|2022-02-24 08:00:00|63201|63181|63201.3|63181.3|63205.8|63185.8|63190.5|63170.5|652
1645689900000|2022-02-24 08:05:00|63201.2|63181.2|63210.8|63190.8|63234.2|63214.2|63200.8|63180.8|719
1645690200000|2022-02-24 08:10:00|63211.2|63191.2|63226.9|63206.9|63226.9|63206.9|63205.6|63185.6|779
1645690500000|2022-02-24 08:15:00|63226.6|63206.6|63219.7|63199.7|63238.4|63218.4|63219.6|63199.6|924
1645690800000|2022-02-24 08:20:00|63220.1|63200.1|63222.9|63202.9|63234.8|63214.8|63218.8|63198.8|919
1645691100000|2022-02-24 08:25:00|63223|63203|63238.1|63218.1|63249.8|63229.8|63213.3|63193.3|859
1645691400000|2022-02-24 08:30:00|63239.5|63219.5|63235.5|63215.5|63242.4|63226.1|63228.5|63208.5|781
1645691700000|2022-02-24 08:35:00|63235.6|63215.6|63245.4|63225.4|63252|63232|63235.6|63215.6|666
1645692000000|2022-02-24 08:40:00|63245.3|63225.3|63244.8|63224.8|63256|63236|63242.9|63222.9|784
1645692300000|2022-02-24 08:45:00|63244.9|63224.9|63247.2|63227.2|63250.3|63230.3|63229|63209|685
1645692600000|2022-02-24 08:50:00|63247.1|63227.1|63250.3|63230.3|63252|63232|63239|63219|785
1645692900000|2022-02-24 08:55:00|63249.5|63229.5|63238.8|63218.8|63265.5|63245.5|63234|63214|815
1645693200000|2022-02-24 09:00:00|63238.9|63218.9|63218.6|63198.6|63239.8|63219.8|63216.3|63196.3|798
1645693500000|2022-02-24 09:05:00|63218.8|63198.8|63196.1|63176.1|63223.7|63203.7|63192.3|63172.3|789
1645693800000|2022-02-24 09:10:00|63197.4|63177.4|63195.6|63175.6|63216.5|63196.5|63187.1|63167.1|869
1645694100000|2022-02-24 09:15:00|63194.6|63174.6|63192.4|63172.4|63202.6|63182.6|63187.3|63167.3|801
1645694400000|2022-02-24 09:20:00|63192.5|63172.5|63188.9|63168.9|63198.2|63183.1|63187.5|63167.5|770
1645694700000|2022-02-24 09:25:00|63189|63169|63178.2|63158.2|63189|63169|63167|63147|852
1645695000000|2022-02-24 09:30:00|63178.3|63158.3|63179.2|63159.2|63184.2|63164.2|63170.5|63150.5|892
1645695300000|2022-02-24 09:35:00|63179.7|63159.7|63187.9|63167.9|63194.3|63174.3|63178.1|63158.1|738
1645695600000|2022-02-24 09:40:00|63188.5|63168.5|63195.9|63175.9|63197.8|63177.8|63184.2|63164.2|816
1645695900000|2022-02-24 09:45:00|63195.7|63175.7|63209.6|63189.6|63214.3|63194.3|63195.4|63175.4|832
1645696200000|2022-02-24 09:50:00|63210.7|63190.7|63204.6|63184.6|63215.2|63195.2|63198.3|63178.3|765
1645696500000|2022-02-24 09:55:00|63205|63185|63205.4|63185.4|63207.8|63187.8|63198.3|63178.3|647
1645696800000|2022-02-24 10:00:00|63204.8|63184.8|63217.2|63197.2|63217.8|63197.8|63203.9|63183.9|631
1645697100000|2022-02-24 10:05:00|63217|63197|63199.4|63179.4|63217.9|63197.9|63196.7|63176.7|530
1645697400000|2022-02-24 10:10:00|63199.8|63179.8|63212.2|63192.2|63222.3|63202.3|63198.4|63178.4|559
1645697700000|2022-02-24 10:15:00|63212.4|63192.4|63213.8|63193.8|63215|63195|63202.2|63182.2|728
1645698000000|2022-02-24 10:20:00|63213.7|63193.7|63221.6|63201.6|63237|63217|63210.6|63190.6|742
1645698300000|2022-02-24 10:25:00|63221.9|63201.9|63222.3|63202.3|63230.1|63210.1|63217.2|63197.2|729
1645698600000|2022-02-24 10:30:00|63222.8|63202.8|63236.6|63216.6|63247.7|63227.7|63221.8|63201.8|811
1645698900000|2022-02-24 10:35:00|63236.9|63216.9|63247.8|63227.8|63257.9|63237.9|63235.3|63215.3|783
1645699200000|2022-02-24 10:40:00|63248.3|63228.3|63255.3|63235.3|63267.7|63247.7|63245.4|63225.4|784
1645699500000|2022-02-24 10:45:00|63254.4|63234.4|63253.2|63233.2|63261.4|63241.4|63251|63231|671
1645699800000|2022-02-24 10:50:00|63253.6|63233.6|63268.6|63248.6|63268.6|63248.6|63252.9|63232.9|679
1645700100000|2022-02-24 10:55:00|63268|63248|63258.7|63238.7|63274.7|63254.7|63256.8|63236.8|728
1645700400000|2022-02-24 11:00:00|63258.9|63238.9|63280.8|63260.8|63282.4|63262.4|63254.2|63234.2|748
1645700700000|2022-02-24 11:05:00|63280.7|63260.7|63288.7|63268.7|63289.9|63269.9|63275|63255|799
1645701000000|2022-02-24 11:10:00|63289.1|63269.1|63277.7|63257.7|63290.8|63270.8|63276.6|63256.6|724
1645701300000|2022-02-24 11:15:00|63279.2|63259.2|63300.5|63280.5|63303.7|63283.7|63277|63257|749
1645701600000|2022-02-24 11:20:00|63300.4|63280.4|63340.8|63320.8|63341.5|63321.5|63299.9|63279.9|788
1645701900000|2022-02-24 11:25:00|63340.9|63320.9|63356.9|63336.9|63357.8|63337.8|63333.1|63313.1|686
1645702200000|2022-02-24 11:30:00|63356.8|63336.8|63333.4|63313.4|63356.8|63336.8|63329.9|63309.9|865
1645702500000|2022-02-24 11:35:00|63333.7|63313.7|63351.4|63331.4|63353.7|63333.7|63331.8|63311.8|728
1645702800000|2022-02-24 11:40:00|63351.6|63331.6|63354.4|63334.4|63359.3|63339.3|63336.2|63316.2|795
1645703100000|2022-02-24 11:45:00|63354.8|63334.8|63310.7|63290.7|63356.2|63336.2|63304.3|63286.4|781
1645703400000|2022-02-24 11:50:00|63310.8|63290.8|63318.2|63298.2|63332.3|63312.3|63309.6|63289.6|855
1645703700000|2022-02-24 11:55:00|63318.3|63298.3|63299.6|63279.6|63319.9|63299.9|63298.2|63278.2|750
1645704000000|2022-02-24 12:00:00|63297.4|63277.4|63292.7|63272.7|63309.1|63289.1|63287.7|63267.7|920
1645704300000|2022-02-24 12:05:00|63293.4|63273.4|63292.7|63272.7|63300.3|63280.3|63290.6|63270.6|824
1645704600000|2022-02-24 12:10:00|63292.8|63272.8|63271.6|63251.6|63294.6|63274.6|63270.5|63250.5|798
1645704900000|2022-02-24 12:15:00|63272.6|63252.6|63272.5|63252.5|63277.5|63257.5|63268.6|63248.6|872
1645705200000|2022-02-24 12:20:00|63272.8|63252.8|63281.3|63261.3|63285.2|63265.2|63265.6|63245.6|780
1645705500000|2022-02-24 12:25:00|63281.5|63261.5|63273.5|63253.5|63287.1|63267.1|63268.1|63248.1|726
1645705800000|2022-02-24 12:30:00|63273|63253|63267.7|63247.7|63277.9|63257.9|63262.5|63242.5|863
1645706100000|2022-02-24 12:35:00|63267.5|63247.5|63270.8|63250.8|63289.8|63269.8|63266.6|63246.6|916
1645706400000|2022-02-24 12:40:00|63270.9|63250.9|63274.8|63254.8|63283.8|63263.8|63263.7|63243.7|899
1645706700000|2022-02-24 12:45:00|63274.6|63254.6|63271.9|63251.9|63285|63265|63262.8|63242.8|795
1645707000000|2022-02-24 12:50:00|63271.8|63251.8|63266.2|63246.2|63273|63256|63264|63244|785
1645707300000|2022-02-24 12:55:00|63265.6|63245.6|63266.7|63246.7|63271.4|63251.4|63253.7|63233.7|843
1645707600000|2022-02-24 13:00:00|63266.5|63246.5|63251.4|63231.4|63266.9|63246.9|63248.3|63228.3|918
1645707900000|2022-02-24 13:05:00|63251.5|63231.5|63253.3|63233.3|63257.6|63237.6|63247.2|63227.2|873
1645708200000|2022-02-24 13:10:00|63253.4|63233.4|63247.4|63227.4|63255.1|63235.1|63240.9|63220.9|843
1645708500000|2022-02-24 13:15:00|63247.1|63227.1|63239.6|63219.6|63254.4|63234.4|63233.3|63213.3|874
1645708800000|2022-02-24 13:20:00|63240.2|63220.2|63243.8|63223.8|63248.2|63228.2|63232.1|63212.1|884
1645709100000|2022-02-24 13:25:00|63243.9|63223.9|63272.9|63252.9|63273.9|63253.9|63240.9|63223.3|849
1645709400000|2022-02-24 13:30:00|63272.7|63252.7|63270.6|63250.6|63277.9|63257.9|63268.1|63248.1|669
1645709700000|2022-02-24 13:35:00|63270.8|63250.8|63283.5|63263.5|63293.5|63273.5|63265.5|63245.5|910
1645710000000|2022-02-24 13:40:00|63284.2|63264.2|63270.9|63250.9|63287.9|63267.9|63267.5|63247.5|924
1645710300000|2022-02-24 13:45:00|63271|63251|63279|63259|63288.9|63268.9|63266.3|63246.3|962
1645710600000|2022-02-24 13:50:00|63278.6|63258.6|63299.6|63279.6|63303.2|63283.2|63277.4|63257.4|852
1645710900000|2022-02-24 13:55:00|63299.8|63279.8|63312.5|63292.5|63313.3|63293.3|63294.5|63274.5|947
1645711200000|2022-02-24 14:00:00|63313|63293|63306.3|63286.3|63317.7|63297.7|63303.6|63284.5|873
1645711500000|2022-02-24 14:05:00|63306.1|63286.1|63296.1|63276.1|63308.7|63288.7|63294.6|63274.6|780
1645711800000|2022-02-24 14:10:00|63296.2|63276.2|63290.6|63270.6|63299.9|63282.2|63285.5|63267.6|724
1645712100000|2022-02-24 14:15:00|63290.5|63270.5|63287.4|63267.4|63301|63281|63285.7|63265.7|814
1645712400000|2022-02-24 14:20:00|63286.8|63266.8|63294.4|63274.4|63295.1|63278.3|63277.9|63260.4|876
1645712700000|2022-02-24 14:25:00|63294|63274|63288.1|63268.1|63296|63280.2|63282.4|63267.5|739
1645713000000|2022-02-24 14:30:00|63285.6|63265.6|63271.8|63251.8|63293.4|63274.3|63265.4|63245.4|683
1645713300000|2022-02-24 14:35:00|63270.8|63250.8|63241.6|63221.6|63281.9|63261.9|63241.6|63221.6|724
1645713600000|2022-02-24 14:40:00|63242.6|63222.6|63252.5|63232.5|63260.2|63240.2|63241.8|63221.8|748
1645713900000|2022-02-24 14:45:00|63252.7|63232.7|63258.1|63238.1|63268.8|63248.8|63251.8|63231.8|832
1645714200000|2022-02-24 14:50:00|63257.2|63237.2|63259.5|63239.5|63261.3|63241.3|63249.2|63229.4|1016
1645714500000|2022-02-24 14:55:00|63258.9|63238.9|63278.8|63258.8|63278.8|63258.8|63255.4|63235.4|978
1645714800000|2022-02-24 15:00:00|63277.8|63257.8|63292.3|63272.3|63301.3|63281.3|63271.6|63251.6|986
1645715100000|2022-02-24 15:05:00|63292.4|63272.4|63279|63259|63294.3|63274.3|63275.6|63255.6|981
1645715400000|2022-02-24 15:10:00|63279.5|63259.5|63284.4|63264.4|63285|63265|63272.7|63252.7|935
1645715700000|2022-02-24 15:15:00|63284.3|63264.3|63289.5|63269.5|63294.7|63274.7|63278.8|63258.8|987
1645716000000|2022-02-24 15:20:00|63289.4|63269.4|63291.7|63271.7|63299.3|63279.3|63282.6|63262.6|970
1645716300000|2022-02-24 15:25:00|63292.1|63272.1|63302.5|63282.5|63313.1|63293.1|63289.7|63269.7|904
1645716600000|2022-02-24 15:30:00|63302.6|63282.6|63302.8|63282.8|63314.1|63294.1|63295.4|63275.4|1001
1645716900000|2022-02-24 15:35:00|63303.7|63283.7|63296.6|63276.6|63311.7|63291.7|63293.4|63273.4|933
1645717200000|2022-02-24 15:40:00|63296.2|63276.2|63307.6|63287.6|63309.6|63289.6|63296.2|63276.2|917
1645717500000|2022-02-24 15:45:00|63307.2|63287.2|63311.2|63291.2|63313.8|63293.8|63297.7|63277.7|946
1645717800000|2022-02-24 15:50:00|63312.3|63292.3|63311.8|63291.8|63316.7|63296.7|63303.7|63283.7|958
1645718100000|2022-02-24 15:55:00|63311.6|63291.6|63296.6|63276.6|63311.9|63291.9|63287.6|63267.6|939
1645718400000|2022-02-24 16:00:00|63296.5|63276.5|63291.3|63271.3|63299.9|63279.9|63272.7|63252.7|1020
1645718700000|2022-02-24 16:05:00|63291.5|63271.5|63283.3|63263.3|63292.3|63272.3|63264|63244|992
1645719000000|2022-02-24 16:10:00|63283.6|63263.6|63266|63246|63286.2|63266.2|63262.7|63242.7|905
1645719300000|2022-02-24 16:15:00|63266.2|63246.2|63273.4|63253.4|63273.6|63253.6|63259.5|63239.5|1013
1645719600000|2022-02-24 16:20:00|63273.1|63253.1|63276.5|63256.5|63280.5|63260.5|63266.2|63246.2|990
1645719900000|2022-02-24 16:25:00|63276.3|63256.3|63281.7|63261.7|63285.3|63265.3|63274.6|63254.6|876
1645720200000|2022-02-24 16:30:00|63281.5|63261.5|63281|63261|63285.1|63265.1|63274|63254|833
1645720500000|2022-02-24 16:35:00|63281.1|63261.1|63292.8|63272.8|63293.8|63273.8|63279.3|63259.3|849
1645720800000|2022-02-24 16:40:00|63292.7|63272.7|63284.9|63264.9|63298.1|63278.1|63284.3|63264.3|896
1645721100000|2022-02-24 16:45:00|63285.7|63265.7|63296.4|63276.4|63304.3|63284.3|63285|63265|867
1645721400000|2022-02-24 16:50:00|63295.8|63275.8|63289.8|63269.8|63304.3|63284.3|63289.2|63269.2|805
1645721700000|2022-02-24 16:55:00|63289.7|63269.7|63290.5|63270.5|63299.3|63279.3|63284.4|63264.4|823
1645722000000|2022-02-24 17:00:00|63290.9|63270.9|63296.8|63276.8|63296.9|63276.9|63284.2|63264.2|735
1645722300000|2022-02-24 17:05:00|63296.7|63276.7|63300.7|63280.7|63300.9|63280.9|63291.1|63271.1|790
1645722600000|2022-02-24 17:10:00|63300.6|63280.6|63298.4|63278.4|63301.9|63281.9|63290.5|63270.5|709
1645722900000|2022-02-24 17:15:00|63298.2|63278.2|63292.6|63272.6|63300.4|63280.4|63291.8|63271.8|589
1645723200000|2022-02-24 17:20:00|63292.7|63272.7|63303.6|63283.6|63304.5|63284.5|63291.4|63271.4|654
1645723500000|2022-02-24 17:25:00|63304.9|63284.9|63283.7|63263.7|63304.9|63284.9|63282.1|63262.1|706
1645723800000|2022-02-24 17:30:00|63284|63264|63279|63259|63287.6|63267.6|63276.5|63256.5|807
1645724100000|2022-02-24 17:35:00|63278.9|63258.9|63277.4|63257.4|63280.3|63260.3|63272.2|63252.2|730
1645724400000|2022-02-24 17:40:00|63277.7|63257.7|63275.8|63255.8|63280|63260|63275.2|63255.2|695
1645724700000|2022-02-24 17:45:00|63275.9|63255.9|63277.9|63257.9|63279.7|63259.7|63271.8|63251.8|592
1645725000000|2022-02-24 17:50:00|63277.7|63257.7|63277|63257|63280.4|63260.4|63276|63256|538
1645725300000|2022-02-24 17:55:00|63276.8|63256.8|63278.9|63258.9|63279.5|63264.2|63272.1|63252.1|563
1645725600000|2022-02-24 18:00:00|63279|63259|63284.8|63264.8|63285.5|63265.5|63271.4|63255|592
1645725900000|2022-02-24 18:05:00|63285.4|63265.4|63281.8|63261.8|63285.4|63265.4|63273.1|63253.1|673
1645726200000|2022-02-24 18:10:00|63282|63262|63281.4|63261.4|63282.4|63262.4|63277.7|63257.7|547
1645726500000|2022-02-24 18:15:00|63281.3|63261.3|63282|63262|63290.6|63270.6|63280.4|63260.4|651
1645726800000|2022-02-24 18:20:00|63282.2|63262.2|63292.9|63272.9|63296.5|63276.5|63281.9|63261.9|715
1645727100000|2022-02-24 18:25:00|63293|63273|63285.8|63265.8|63293.8|63273.8|63283.5|63263.5|790
1645727400000|2022-02-24 18:30:00|63285.5|63265.5|63289.4|63269.4|63291.9|63271.9|63284.9|63264.9|752
1645727700000|2022-02-24 18:35:00|63289.3|63269.3|63276.6|63256.6|63291.7|63271.7|63275.3|63255.3|753
1645728000000|2022-02-24 18:40:00|63276.7|63256.7|63273.6|63253.6|63280.3|63260.3|63272|63252|749
1645728300000|2022-02-24 18:45:00|63273.4|63253.4|63259.1|63239.1|63277.7|63257.7|63256.5|63236.5|848
1645728600000|2022-02-24 18:50:00|63259.2|63239.2|63240|63220|63259.8|63239.8|63235.8|63215.8|918
1645728900000|2022-02-24 18:55:00|63240.4|63220.4|63238.4|63218.4|63243.5|63223.5|63234.8|63214.8|890
1645729200000|2022-02-24 19:00:00|63238.9|63218.9|63230.6|63210.6|63240.6|63220.6|63229.6|63209.6|747
1645729500000|2022-02-24 19:05:00|63230.7|63210.7|63235.1|63215.1|63238.8|63218.8|63225.5|63205.5|856
1645729800000|2022-02-24 19:10:00|63234.8|63214.8|63229.6|63209.6|63236.2|63216.2|63228.4|63208.4|781
1645730100000|2022-02-24 19:15:00|63230.1|63210.1|63226.9|63206.9|63232.6|63212.6|63226|63206|774
1645730400000|2022-02-24 19:20:00|63226.8|63206.8|63224.6|63204.6|63235.1|63215.1|63223.8|63203.8|824
1645730700000|2022-02-24 19:25:00|63224.2|63204.2|63224.6|63204.6|63234.8|63214.8|63220.3|63200.3|796
1645731000000|2022-02-24 19:30:00|63224.7|63204.7|63214.1|63194.1|63226.3|63206.3|63212.5|63192.5|725
1645731300000|2022-02-24 19:35:00|63214.2|63194.2|63197.5|63177.5|63214.2|63194.2|63196.9|63176.9|887
1645731600000|2022-02-24 19:40:00|63197.3|63177.3|63193.8|63173.8|63203.7|63183.7|63190|63170|720
1645731900000|2022-02-24 19:45:00|63193.9|63173.9|63192.8|63172.8|63199.3|63179.3|63188.8|63168.8|672
1645732200000|2022-02-24 19:50:00|63192.9|63172.9|63183.9|63163.9|63197.7|63177.7|63182.5|63162.5|846
1645732500000|2022-02-24 19:55:00|63184.2|63164.2|63203.4|63183.4|63203.5|63183.5|63183.2|63163.2|801
1645732800000|2022-02-24 20:00:00|63202.6|63182.6|63199.7|63179.7|63204.6|63184.6|63197.7|63177.7|481
1645733100000|2022-02-24 20:05:00|63199.5|63179.5|63191.2|63171.2|63203.9|63183.9|63180.9|63160.9|645
1645733400000|2022-02-24 20:10:00|63191.1|63171.1|63177.4|63157.4|63194.9|63174.9|63168.3|63148.3|694
1645733700000|2022-02-24 20:15:00|63177.3|63157.3|63173.9|63153.9|63179.4|63159.4|63172.8|63152.8|521
1645734000000|2022-02-24 20:20:00|63172.7|63152.7|63177.3|63157.3|63179.1|63159.1|63172.7|63152.7|550
1645734300000|2022-02-24 20:25:00|63177|63157|63173.7|63153.7|63177.6|63157.6|63170.4|63150.4|509
1645734600000|2022-02-24 20:30:00|63173.5|63153.5|63165.7|63145.7|63178.9|63158.9|63165.5|63145.5|634
1645734900000|2022-02-24 20:35:00|63166.2|63146.2|63170.1|63150.1|63174.3|63154.3|63164.9|63144.9|628
1645735200000|2022-02-24 20:40:00|63170.2|63150.2|63171.9|63151.9|63172.6|63152.6|63167.5|63147.5|550
1645735500000|2022-02-24 20:45:00|63172.1|63152.1|63172.1|63152.1|63175.7|63155.7|63168.6|63148.6|559
1645735800000|2022-02-24 20:50:00|63171.8|63151.8|63166.8|63146.8|63172.3|63152.3|63163.8|63143.8|617
1645736100000|2022-02-24 20:55:00|63166.7|63146.7|63183.8|63163.8|63186.7|63169.4|63164.1|63144.1|672
1645736400000|2022-02-24 21:00:00|63183.6|63163.6|63191.6|63171.6|63192.7|63172.7|63180.9|63160.9|502
1645736700000|2022-02-24 21:05:00|63191.7|63171.7|63190.4|63170.4|63195.6|63175.6|63189|63169|267
1645737000000|2022-02-24 21:10:00|63190.8|63170.8|63195.7|63175.7|63198|63178|63189.1|63169.1|294
1645737300000|2022-02-24 21:15:00|63196.8|63176.8|63209|63189|63223.4|63199.5|63195.2|63175.2|434
1645737600000|2022-02-24 21:20:00|63209.2|63189.2|63220.9|63200.9|63225.2|63205.2|63208.3|63188.3|342
1645737900000|2022-02-24 21:25:00|63222|63202|63227.5|63207.5|63229.8|63209.8|63216.2|63196.2|437
1645738200000|2022-02-24 21:30:00|63228.9|63208.9|63226.8|63206.8|63235.4|63211.4|63226.1|63201.1|249
1645738500000|2022-02-24 21:35:00|63226.7|63206.7|63227.2|63207.2|63254|63226.6|63226.3|63196.5|379
1645738800000|2022-02-24 21:40:00|63227.1|63207.1|63234.6|63214.6|63241.7|63221.7|63217.2|63192.5|402
1645739100000|2022-02-24 21:45:00|63234.5|63214.5|63238.7|63218.7|63241.9|63221.5|63233.9|63213.9|237
1645739400000|2022-02-24 21:50:00|63238.8|63218.8|63240.2|63220.2|63245.6|63225.6|63233.6|63212.8|192
1645739700000|2022-02-24 21:55:00|63240.9|63220.9|63241.2|63213.7|63252.3|63232.3|63235|63209.7|324
1645740000000|2022-02-24 22:00:00|63249.7|63202|63263.9|63215|63266|63218.9|63244.4|63200.1|124
1645740300000|2022-02-24 22:05:00|63263.4|63218.6|63277.8|63219.4|63280.8|63223|63255.2|63212.9|173
1645740600000|2022-02-24 22:10:00|63282.5|63217|63285.7|63233.7|63292.8|63233.9|63267.7|63197.8|205
1645740900000|2022-02-24 22:15:00|63266.4|63235.8|63249.5|63229.5|63286.1|63235.8|63249.5|63204.4|400
1645741200000|2022-02-24 22:20:00|63261.3|63232.4|63255.9|63222.8|63261.3|63232.4|63244.1|63220.2|38
1645741500000|2022-02-24 22:25:00|63257|63220.3|63255.8|63222.9|63264.9|63230.6|63249.7|63201.2|131
1645741800000|2022-02-24 22:30:00|63255.9|63225|63250.4|63227.3|63264.6|63230.1|63245.3|63216.4|221
1645742100000|2022-02-24 22:35:00|63247.7|63227.7|63251.3|63226.5|63259.9|63230.8|63247.7|63217.8|175
1645742400000|2022-02-24 22:40:00|63249.8|63229.8|63250.4|63230.4|63268.6|63230.4|63249.3|63209.6|53
1645742700000|2022-02-24 22:45:00|63254.8|63226.8|63251.3|63231.3|63254.8|63231.9|63244.9|63216.2|86
1645743000000|2022-02-24 22:50:00|63254.8|63230.2|63250.9|63230.9|63267.9|63233.5|63250.9|63215.4|112
1645743300000|2022-02-24 22:55:00|63253.9|63231.3|63253.4|63233.4|63267.8|63233.9|63250.9|63215.4|146
1645743600000|2022-02-24 23:00:00|63253.2|63233.2|63278.3|63245.3|63285|63249.5|63253.2|63222.9|215
1645743900000|2022-02-24 23:05:00|63273.4|63244.3|63249.6|63229.6|63280.1|63248.7|63248.3|63224.7|228
1645744200000|2022-02-24 23:10:00|63248.3|63224.1|63241.5|63221.5|63252.6|63232.6|63241.2|63220.8|319
1645744500000|2022-02-24 23:15:00|63243.3|63223.3|63244.3|63224.3|63248.6|63228.6|63239.3|63219.3|194
1645744800000|2022-02-24 23:20:00|63242.4|63222.4|63243.3|63223.3|63244.6|63224.6|63241.7|63221.7|66
1645745100000|2022-02-24 23:25:00|63243.5|63223.5|63244.8|63224.8|63248.2|63228.2|63242.5|63222.5|69
1645745400000|2022-02-24 23:30:00|63246.4|63226.4|63244.1|63224.1|63248.7|63228.7|63242.1|63222.1|171
1645745700000|2022-02-24 23:35:00|63247.6|63227.6|63243.5|63223.5|63248.6|63228.6|63241.3|63221.3|270
1645746000000|2022-02-24 23:40:00|63239.3|63219.3|63233.2|63213.2|63244.9|63224|63228.8|63205|359
1645746300000|2022-02-24 23:45:00|63233|63213|63233.8|63213.8|63235.3|63215.3|63228.9|63207|161
1645746600000|2022-02-24 23:50:00|63233|63213|63238.2|63218.2|63243.9|63223.9|63232.1|63210.9|182
1645746900000|2022-02-24 23:55:00|63240.4|63220.4|63236.2|63216.2|63241.1|63221.1|63234.4|63214.4|264
1645747200000|2022-02-25 00:00:00|63235.4|63215.4|63236.7|63216.7|63245.1|63225.1|63235.3|63215.3|333
1645747500000|2022-02-25 00:05:00|63236.1|63216.1|63244|63224|63246.9|63226.9|63236.1|63216.1|529
1645747800000|2022-02-25 00:10:00|63244.2|63224.2|63234.1|63214.1|63245.6|63225.6|63224.1|63204.1|680
1645748100000|2022-02-25 00:15:00|63233.4|63213.4|63235|63215|63238.1|63218.1|63232.6|63212.6|311
1645748400000|2022-02-25 00:20:00|63235.6|63215.6|63198.5|63178.5|63235.6|63215.6|63196.8|63176.8|600
1645748700000|2022-02-25 00:25:00|63198.7|63178.7|63193.8|63173.8|63203.6|63183.6|63190.5|63170.5|592
1645749000000|2022-02-25 00:30:00|63193.5|63173.5|63204.8|63184.8|63208.5|63188.5|63193|63173|646
1645749300000|2022-02-25 00:35:00|63205|63185|63208.8|63188.8|63214.3|63196.8|63204.9|63184.9|554
1645749600000|2022-02-25 00:40:00|63208.6|63188.6|63208.5|63188.5|63211.8|63191.8|63206.4|63186.4|582
1645749900000|2022-02-25 00:45:00|63208.9|63188.9|63207.2|63187.2|63211.7|63193.1|63203.1|63186.9|526
1645750200000|2022-02-25 00:50:00|63207.4|63187.4|63237.7|63217.7|63240.7|63220.7|63201|63181|781
1645750500000|2022-02-25 00:55:00|63234.7|63214.7|63219.9|63199.9|63241.7|63221.7|63219.1|63199.1|865
1645750800000|2022-02-25 01:00:00|63219|63199|63247|63227|63247|63227|63217.6|63197.6|1024
1645751100000|2022-02-25 01:05:00|63246.3|63226.3|63228.2|63208.2|63247.6|63227.6|63223.9|63203.9|937
1645751400000|2022-02-25 01:10:00|63228.1|63208.1|63221.8|63201.8|63232.7|63212.7|63214.8|63194.8|940
1645751700000|2022-02-25 01:15:00|63221.2|63201.2|63221.5|63201.5|63231.5|63211.5|63220.3|63200.3|937
1645752000000|2022-02-25 01:20:00|63221.8|63201.8|63217.1|63197.1|63222.4|63202.4|63212.5|63192.5|818
1645752300000|2022-02-25 01:25:00|63217|63197|63217.8|63197.8|63224.9|63204.9|63213.3|63193.3|906
1645752600000|2022-02-25 01:30:00|63217.7|63197.7|63225.9|63205.9|63236.9|63216.9|63205.8|63185.8|874
1645752900000|2022-02-25 01:35:00|63225.8|63205.8|63208.1|63188.1|63228.7|63208.7|63205.1|63185.1|925
1645753200000|2022-02-25 01:40:00|63208.7|63188.7|63210.4|63190.4|63220.5|63200.5|63200.9|63180.9|833
1645753500000|2022-02-25 01:45:00|63210.6|63190.6|63218.6|63198.6|63225.3|63205.3|63210.3|63190.3|841
1645753800000|2022-02-25 01:50:00|63219|63199|63190.7|63170.7|63221.3|63201.3|63183.5|63163.5|931
1645754100000|2022-02-25 01:55:00|63191.1|63171.1|63179.2|63159.2|63198.9|63178.9|63177.9|63157.9|937
1645754400000|2022-02-25 02:00:00|63178.7|63158.7|63190.7|63170.7|63191.2|63171.2|63178.7|63158.7|817
1645754700000|2022-02-25 02:05:00|63191|63171|63186.6|63166.6|63196.5|63176.5|63184.7|63164.7|795
1645755000000|2022-02-25 02:10:00|63186.3|63166.3|63189.4|63169.4|63194.8|63177.8|63183.8|63165.9|768
1645755300000|2022-02-25 02:15:00|63189.5|63169.5|63188.9|63168.9|63196.8|63176.8|63185.8|63165.8|762
1645755600000|2022-02-25 02:20:00|63189.3|63169.3|63180.6|63160.6|63193.3|63173.3|63177.9|63157.9|709
1645755900000|2022-02-25 02:25:00|63180.4|63160.4|63167.6|63147.6|63184.6|63164.6|63163.9|63143.9|730
1645756200000|2022-02-25 02:30:00|63168.1|63148.1|63174.1|63154.1|63180.1|63160.1|63167.1|63147.1|551
1645756500000|2022-02-25 02:35:00|63174.3|63154.3|63184.7|63164.7|63187.8|63167.8|63173.8|63153.8|561
1645756800000|2022-02-25 02:40:00|63185|63165|63178|63158|63187.5|63167.5|63176.4|63156.4|566
1645757100000|2022-02-25 02:45:00|63177.9|63157.9|63175.2|63155.2|63184.5|63164.5|63171.1|63154|600
1645757400000|2022-02-25 02:50:00|63175.5|63155.5|63179|63159|63181.8|63164.6|63165.4|63150.6|617
1645757700000|2022-02-25 02:55:00|63178.7|63158.7|63165.4|63145.4|63184.8|63166.2|63154.5|63139.4|827
1645758000000|2022-02-25 03:00:00|63165|63145|63167|63147|63168.6|63153.1|63158.9|63141|576
1645758300000|2022-02-25 03:05:00|63166.9|63146.9|63160.6|63140.6|63171.4|63154.2|63148.7|63132.1|565
1645758600000|2022-02-25 03:10:00|63160.8|63140.8|63169.7|63149.7|63176.7|63156.7|63159.5|63140.4|635
1645758900000|2022-02-25 03:15:00|63169.6|63149.6|63166.7|63146.7|63170.6|63156|63159.5|63144.5|725
1645759200000|2022-02-25 03:20:00|63166.8|63146.8|63158.7|63138.7|63170.2|63151.9|63153|63137.9|577
1645759500000|2022-02-25 03:25:00|63158.8|63138.8|63149.9|63129.9|63158.9|63144.5|63141.9|63126.7|631
1645759800000|2022-02-25 03:30:00|63149.8|63129.8|63153.4|63133.4|63156.5|63139.6|63144.1|63126.9|591
1645760100000|2022-02-25 03:35:00|63153.5|63133.5|63160|63140|63162.6|63142.6|63144.1|63127.2|531
1645760400000|2022-02-25 03:40:00|63160.1|63140.1|63170.6|63150.6|63171|63151|63152.5|63136.5|649
1645760700000|2022-02-25 03:45:00|63170.7|63150.7|63160.6|63140.6|63170.7|63150.7|63154.4|63138.9|510
1645761000000|2022-02-25 03:50:00|63160.4|63140.4|63166.6|63146.6|63180.2|63160.2|63160.4|63140.4|634
1645761300000|2022-02-25 03:55:00|63166.9|63146.9|63161.8|63141.8|63168.8|63148.8|63161.3|63141.3|518
1645761600000|2022-02-25 04:00:00|63161.9|63141.9|63162|63142|63164.8|63144.8|63160.9|63140.9|505
1645761900000|2022-02-25 04:05:00|63162.1|63142.1|63165.7|63145.7|63166.3|63147.1|63153.9|63137.8|440
1645762200000|2022-02-25 04:10:00|63165.6|63145.6|63162.4|63142.4|63171.6|63151.6|63160.4|63142.1|603
1645762500000|2022-02-25 04:15:00|63162.3|63142.3|63172.4|63152.4|63172.4|63152.4|63159.8|63139.8|556
1645762800000|2022-02-25 04:20:00|63172.2|63152.2|63170.8|63150.8|63183.3|63163.3|63168.6|63148.6|611
1645763100000|2022-02-25 04:25:00|63170.7|63150.7|63164.2|63144.2|63172.4|63153.9|63158.9|63143.8|622
1645763400000|2022-02-25 04:30:00|63164.3|63144.3|63172.8|63152.8|63175.5|63155.5|63157.9|63143.1|562
1645763700000|2022-02-25 04:35:00|63173.3|63153.3|63173.3|63153.3|63176.7|63157.2|63164.6|63148.4|483
1645764000000|2022-02-25 04:40:00|63173.4|63153.4|63183.8|63163.8|63186.5|63170.6|63172.8|63152.8|513
1645764300000|2022-02-25 04:45:00|63184.3|63164.3|63185|63165|63185.6|63165.6|63179.6|63159.6|523
1645764600000|2022-02-25 04:50:00|63185.1|63165.1|63179|63159|63186.4|63166.4|63174|63158.7|479
1645764900000|2022-02-25 04:55:00|63179.2|63159.2|63172.6|63152.6|63179.2|63163.2|63164.3|63148.2|592
1645765200000|2022-02-25 05:00:00|63172.7|63152.7|63178.2|63158.2|63188.8|63168.8|63168.8|63152.1|663
1645765500000|2022-02-25 05:05:00|63178.3|63158.3|63173.1|63153.1|63181.1|63164.9|63168.8|63151.9|594
1645765800000|2022-02-25 05:10:00|63173.2|63153.2|63169.7|63149.7|63174|63158.7|63162.7|63148.4|550
1645766100000|2022-02-25 05:15:00|63169.8|63149.8|63174.7|63154.7|63175.8|63155.8|63159.1|63143.3|526
1645766400000|2022-02-25 05:20:00|63174.8|63154.8|63169.8|63149.8|63181.7|63164.3|63164.4|63148.8|549
1645766700000|2022-02-25 05:25:00|63169.7|63149.7|63172|63152|63173.1|63157.7|63164.6|63148.6|512
1645767000000|2022-02-25 05:30:00|63171.9|63151.9|63171.5|63151.5|63172.6|63157.7|63165|63149.1|524
1645767300000|2022-02-25 05:35:00|63171.4|63151.4|63168.8|63148.8|63171.8|63155.8|63165|63145.9|442
1645767600000|2022-02-25 05:40:00|63169|63149|63170|63150|63171.6|63151.6|63166.9|63146.9|436
1645767900000|2022-02-25 05:45:00|63169.9|63149.9|63140.5|63120.5|63170.9|63154.7|63137.1|63117.1|545
1645768200000|2022-02-25 05:50:00|63139|63119|63128.5|63108.5|63140.8|63125.7|63122.1|63106.4|595
1645768500000|2022-02-25 05:55:00|63128.6|63108.6|63121.2|63111.2|63134.6|63114.8|63120.8|63105.8|443
1645768800000|2022-02-25 06:00:00|63126.1|63106.1|63129.8|63109.8|63130.8|63116.3|63116.2|63100.7|668
1645769100000|2022-02-25 06:05:00|63129.6|63109.6|63121.3|63101.3|63130.8|63115.5|63116.7|63100.8|605
1645769400000|2022-02-25 06:10:00|63121.4|63101.4|63130|63110|63130|63114.8|63108.9|63094|502
1645769700000|2022-02-25 06:15:00|63129.9|63109.9|63123.7|63103.7|63131|63115.4|63117.9|63102.8|499
1645770000000|2022-02-25 06:20:00|63124.3|63104.3|63116.2|63096.2|63126.1|63110.8|63111.5|63096|397
1645770300000|2022-02-25 06:25:00|63115.1|63095.1|63118.5|63098.5|63120.9|63104.8|63110.4|63093.7|480
1645770600000|2022-02-25 06:30:00|63118.6|63098.6|63118|63098|63121.6|63104.6|63109.6|63095.6|580
1645770900000|2022-02-25 06:35:00|63118.1|63098.1|63120.5|63100.5|63126|63109.7|63113.7|63098|564
1645771200000|2022-02-25 06:40:00|63120.4|63100.4|63131.1|63111.1|63131.6|63117.2|63114.3|63099.8|531
1645771500000|2022-02-25 06:45:00|63131.2|63111.2|63123.6|63113.6|63134.7|63119.8|63123.2|63107.7|608
1645771800000|2022-02-25 06:50:00|63123.5|63113.5|63129.3|63109.3|63134.3|63119.2|63123.4|63108.1|526
1645772100000|2022-02-25 06:55:00|63129.4|63109.4|63141.4|63121.4|63144.8|63130.1|63121.4|63106.1|728
1645772400000|2022-02-25 07:00:00|63141.5|63121.5|63129.4|63119.4|63143.5|63127.9|63123.3|63106.6|615
1645772700000|2022-02-25 07:05:00|63134.6|63114.6|63130.2|63110.2|63135.7|63118.8|63123.7|63106.4|646
1645773000000|2022-02-25 07:10:00|63130.4|63110.4|63116.9|63096.9|63131.6|63115.9|63094.3|63075.5|660
1645773300000|2022-02-25 07:15:00|63116.4|63096.4|63103.5|63093.5|63117.2|63098.3|63099.8|63082.6|702
1645773600000|2022-02-25 07:20:00|63103.4|63093.4|63112.3|63102.3|63120.1|63104.3|63102|63086.4|554
1645773900000|2022-02-25 07:25:00|63112.2|63102.2|63119.3|63099.3|63127.1|63112.2|63111.7|63096.2|576
1645774200000|2022-02-25 07:30:00|63119.2|63099.2|63118.7|63098.7|63125.6|63109.7|63113.4|63098.4|523
1645774500000|2022-02-25 07:35:00|63118.8|63098.8|63118.1|63098.1|63121.5|63106.5|63110.5|63095.8|479
1645774800000|2022-02-25 07:40:00|63113.3|63103.3|63123.5|63103.5|63123.7|63108.5|63111.6|63095.4|571
1645775100000|2022-02-25 07:45:00|63123.4|63103.4|63114|63094|63124.5|63105.3|63100.5|63085.3|711
1645775400000|2022-02-25 07:50:00|63113.9|63093.9|63131.6|63121.6|63139.8|63125.2|63109.8|63093.9|600
1645775700000|2022-02-25 07:55:00|63136.3|63116.3|63137.5|63117.5|63141.4|63126.3|63126.1|63111|612
1645776000000|2022-02-25 08:00:00|63137.3|63117.3|63150.1|63130.1|63151|63135.6|63132.6|63117.3|707
1645776300000|2022-02-25 08:05:00|63150|63130|63142.5|63132.5|63154.5|63139.5|63142.4|63123.5|674
1645776600000|2022-02-25 08:10:00|63146.9|63126.9|63157.3|63137.3|63160.4|63145.2|63143.1|63126.5|663
1645776900000|2022-02-25 08:15:00|63157.1|63137.1|63156.8|63136.8|63164.1|63148.5|63145.8|63130.4|531
1645777200000|2022-02-25 08:20:00|63156.9|63136.9|63147.2|63127.2|63158.7|63143.8|63141.9|63126.9|572
1645777500000|2022-02-25 08:25:00|63147.1|63127.1|63140.6|63120.6|63147.9|63132.8|63133|63117.8|606
1645777800000|2022-02-25 08:30:00|63139.7|63119.7|63144.2|63124.2|63144.8|63128.8|63132.6|63117.6|527
1645778100000|2022-02-25 08:35:00|63144|63124|63145.3|63135.3|63156.7|63139.8|63143|63123.1|598
1645778400000|2022-02-25 08:40:00|63150.6|63130.6|63162.1|63142.1|63162.7|63144.8|63144.3|63125|570
1645778700000|2022-02-25 08:45:00|63162|63142|63166.1|63146.1|63167.9|63149.6|63151.2|63136|672
1645779000000|2022-02-25 08:50:00|63166|63146|63174.6|63154.6|63181.1|63163.4|63159.8|63142.8|616
1645779300000|2022-02-25 08:55:00|63174.3|63154.3|63177.1|63157.1|63190.5|63175|63171.8|63151.8|586
1645779600000|2022-02-25 09:00:00|63181.3|63161.3|63176.4|63156.4|63183.3|63166.1|63170.4|63152|584
1645779900000|2022-02-25 09:05:00|63176.5|63156.5|63158.1|63148.1|63176.7|63159.7|63158.1|63143.6|595
1645780200000|2022-02-25 09:10:00|63163|63143|63155|63145|63166.5|63153|63153.1|63138|466
1645780500000|2022-02-25 09:15:00|63154.9|63144.9|63149.7|63129.7|63159.7|63144.9|63142.3|63126.9|541
1645780800000|2022-02-25 09:20:00|63149.8|63129.8|63157.6|63137.6|63166.5|63148.5|63145.4|63129.6|622
1645781100000|2022-02-25 09:25:00|63157.7|63137.7|63151.4|63131.4|63164|63149|63151.4|63131.4|601
1645781400000|2022-02-25 09:30:00|63151.5|63131.5|63158.3|63138.3|63160.1|63143.6|63148.8|63131.2|632
1645781700000|2022-02-25 09:35:00|63158.2|63138.2|63161.9|63141.9|63162.4|63144.3|63152.1|63133.9|510
1645782000000|2022-02-25 09:40:00|63162.1|63142.1|63162.4|63142.4|63163.6|63148.4|63157|63139.6|498
1645782300000|2022-02-25 09:45:00|63162|63142|63156.8|63146.8|63168.7|63150.9|63155.8|63137.9|543
1645782600000|2022-02-25 09:50:00|63156.7|63146.7|63169.6|63149.6|63170.5|63151.4|63150.4|63130.4|495
1645782900000|2022-02-25 09:55:00|63169.5|63149.5|63163.1|63143.1|63169.5|63149.5|63154.1|63138.7|467
1645783200000|2022-02-25 10:00:00|63163|63143|63156.6|63136.6|63163|63145.8|63148.5|63128.5|432
1645783500000|2022-02-25 10:05:00|63156.5|63136.5|63159.6|63139.6|63160.1|63140.1|63152.9|63132.9|322
1645783800000|2022-02-25 10:10:00|63159.8|63139.8|63158|63138|63163.6|63143.6|63156.9|63136.9|325
1645784100000|2022-02-25 10:15:00|63158.1|63138.1|63154.3|63134.3|63160|63143|63152.6|63133.8|404
1645784400000|2022-02-25 10:20:00|63154.2|63134.2|63164.3|63144.3|63165.2|63145.2|63149.7|63129.7|526
1645784700000|2022-02-25 10:25:00|63164.2|63144.2|63161.5|63141.5|63165.9|63145.9|63151.5|63131.5|534
1645785000000|2022-02-25 10:30:00|63161.4|63141.4|63173|63153|63173.6|63156.4|63157.1|63141.4|505
1645785300000|2022-02-25 10:35:00|63172.2|63152.2|63169.3|63149.3|63176.7|63156.7|63168.5|63148.5|473
1645785600000|2022-02-25 10:40:00|63169.4|63149.4|63169.7|63149.7|63173|63153.9|63163.8|63144.8|418
1645785900000|2022-02-25 10:45:00|63169.8|63149.8|63168.3|63148.3|63170.6|63153.4|63163.1|63146.9|379
1645786200000|2022-02-25 10:50:00|63168.1|63148.1|63155.7|63135.7|63170.4|63151.8|63151.6|63135.1|439
1645786500000|2022-02-25 10:55:00|63155.6|63135.6|63154.5|63134.5|63162.1|63146|63149.4|63133.3|494
1645786800000|2022-02-25 11:00:00|63154.4|63134.4|63161|63141|63161.4|63141.4|63147.4|63130.6|512
1645787100000|2022-02-25 11:05:00|63161.2|63141.2|63170.8|63150.8|63171.9|63155.1|63153.9|63139.2|491
1645787400000|2022-02-25 11:10:00|63171|63151|63184.2|63164.2|63186.8|63169.4|63170.7|63150.7|434
1645787700000|2022-02-25 11:15:00|63184.1|63164.1|63190.7|63170.7|63192.3|63172.3|63183.2|63163.2|421
1645788000000|2022-02-25 11:20:00|63190.8|63170.8|63183.5|63163.5|63191.3|63171.3|63181.8|63161.8|476
1645788300000|2022-02-25 11:25:00|63184|63164|63185.5|63165.5|63189|63169|63181.5|63161.5|503
1645788600000|2022-02-25 11:30:00|63185.7|63165.7|63182.5|63162.5|63193.2|63173.2|63176.2|63160|553
1645788900000|2022-02-25 11:35:00|63182.4|63162.4|63179.2|63159.2|63182.4|63165|63169.6|63154|453
1645789200000|2022-02-25 11:40:00|63179.3|63159.3|63183.6|63163.6|63187.1|63171.3|63173.7|63158.3|552
1645789500000|2022-02-25 11:45:00|63183.3|63163.3|63177.5|63157.5|63184|63168.9|63171.5|63155.7|561
1645789800000|2022-02-25 11:50:00|63177.4|63157.4|63188.9|63168.9|63188.9|63168.9|63171.9|63156.5|510
1645790100000|2022-02-25 11:55:00|63189.1|63169.1|63186.3|63166.3|63196.7|63176.7|63183|63163|500
1645790400000|2022-02-25 12:00:00|63186.2|63166.2|63189.9|63169.9|63192|63173.7|63180.4|63162.5|515
1645790700000|2022-02-25 12:05:00|63189.8|63169.8|63176.6|63156.6|63190|63170|63173.4|63153.4|520
1645791000000|2022-02-25 12:10:00|63176.7|63156.7|63162|63142|63176.7|63156.7|63161.4|63141.4|477
1645791300000|2022-02-25 12:15:00|63161.7|63141.7|63164.4|63144.4|63170.1|63151.7|63159.5|63141.7|561
1645791600000|2022-02-25 12:20:00|63163.6|63143.6|63158|63148|63166|63148.1|63152.5|63137.1|565
1645791900000|2022-02-25 12:25:00|63163.4|63143.4|63168.3|63148.3|63168.8|63151.5|63155.1|63139.5|658
1645792200000|2022-02-25 12:30:00|63168.1|63148.1|63168.4|63148.4|63171.6|63151.6|63166.5|63146.5|609
1645792500000|2022-02-25 12:35:00|63168.5|63148.5|63167|63147|63170|63150|63164.3|63144.3|536
1645792800000|2022-02-25 12:40:00|63166.9|63146.9|63162.6|63142.6|63167.6|63147.6|63160.5|63140.5|575
1645793100000|2022-02-25 12:45:00|63162.3|63142.3|63163.2|63143.2|63164.8|63148.6|63158|63140.3|541
1645793400000|2022-02-25 12:50:00|63163.1|63143.1|63136.3|63116.3|63164.7|63144.7|63125|63105|885
1645793700000|2022-02-25 12:55:00|63136|63116|63137.7|63117.7|63140.3|63120.3|63119.7|63099.7|907
1645794000000|2022-02-25 13:00:00|63137.8|63117.8|63149.1|63129.1|63156.4|63137.6|63131.5|63111.5|974
1645794300000|2022-02-25 13:05:00|63149.2|63129.2|63155.5|63135.5|63159.6|63139.6|63140.4|63124.9|864
1645794600000|2022-02-25 13:10:00|63155.7|63135.7|63158.8|63138.8|63168.9|63150.1|63152.1|63132.1|829
1645794900000|2022-02-25 13:15:00|63159.1|63139.1|63165.3|63145.3|63171.2|63151.2|63157.9|63137.9|794
1645795200000|2022-02-25 13:20:00|63165.2|63145.2|63143.4|63123.4|63165.2|63145.2|63139.4|63119.4|860
1645795500000|2022-02-25 13:25:00|63143.3|63123.3|63137.7|63117.7|63144.2|63126.9|63133.7|63114.4|737
1645795800000|2022-02-25 13:30:00|63139.4|63119.4|63124|63104|63140.8|63120.8|63121.5|63101.5|838
1645796100000|2022-02-25 13:35:00|63124.3|63104.3|63141.3|63121.3|63146.4|63129.5|63124.2|63104.2|676
1645796400000|2022-02-25 13:40:00|63140.9|63120.9|63144.3|63124.3|63149.8|63132.7|63129.1|63113.9|689
1645796700000|2022-02-25 13:45:00|63144.9|63124.9|63153.2|63133.2|63157.6|63137.6|63142.4|63122.4|727
1645797000000|2022-02-25 13:50:00|63153|63133|63125.2|63105.2|63157.6|63137.6|63123.5|63103.8|638
1645797300000|2022-02-25 13:55:00|63125.3|63105.3|63126|63106|63128|63108|63114.1|63094.1|612
1645797600000|2022-02-25 14:00:00|63126.6|63106.6|63134|63114|63135.9|63120.8|63121.5|63101.5|614
1645797900000|2022-02-25 14:05:00|63133.9|63113.9|63145.3|63125.3|63145.4|63125.4|63124.8|63105.7|643
1645798200000|2022-02-25 14:10:00|63140.9|63130.9|63144.1|63124.1|63150.8|63135.2|63137.4|63120|791
1645798500000|2022-02-25 14:15:00|63144|63124|63136.1|63116.1|63146.2|63126.2|63134.5|63115.9|634
1645798800000|2022-02-25 14:20:00|63136.2|63116.2|63151.7|63131.7|63152.1|63132.4|63135.8|63115.8|714
1645799100000|2022-02-25 14:25:00|63151.9|63131.9|63150.2|63130.2|63152.9|63132.9|63139.5|63119.5|615
1645799400000|2022-02-25 14:30:00|63150|63130|63146.2|63126.2|63151.8|63131.8|63135.9|63119.2|714
1645799700000|2022-02-25 14:35:00|63146.5|63126.5|63147|63127|63156.6|63140.7|63140.3|63120.3|800
1645800000000|2022-02-25 14:40:00|63146.9|63126.9|63162.7|63142.7|63165.2|63145.2|63141.8|63125.1|797
1645800300000|2022-02-25 14:45:00|63161.8|63141.8|63144.5|63124.5|63162.5|63147.4|63135.2|63120.1|947
1645800600000|2022-02-25 14:50:00|63145.2|63125.2|63148.9|63128.9|63152.8|63132.8|63135.8|63120.6|912
1645800900000|2022-02-25 14:55:00|63149|63129|63161.5|63141.5|63169.8|63149.8|63148.3|63128.3|782
1645801200000|2022-02-25 15:00:00|63161.2|63141.2|63179.3|63159.3|63179.5|63159.5|63150.9|63130.9|904
1645801500000|2022-02-25 15:05:00|63175.8|63155.8|63181.3|63161.3|63183.2|63164|63172.7|63152.7|812
1645801800000|2022-02-25 15:10:00|63181.4|63161.4|63182|63162|63184.6|63169|63175.3|63156.1|789
1645802100000|2022-02-25 15:15:00|63182.1|63162.1|63181.4|63161.4|63189.2|63169.2|63177.9|63160.4|716
1645802400000|2022-02-25 15:20:00|63181.1|63161.1|63168.6|63148.6|63186.5|63169.8|63163.9|63146.9|732
1645802700000|2022-02-25 15:25:00|63168.4|63148.4|63158.3|63138.3|63171.8|63151.8|63155.4|63135.4|711
1645803000000|2022-02-25 15:30:00|63158.2|63138.2|63160.4|63140.4|63162.5|63142.5|63149.4|63129.4|748
1645803300000|2022-02-25 15:35:00|63160.7|63140.7|63151.4|63131.4|63161.7|63144.5|63150.1|63130.1|645
1645803600000|2022-02-25 15:40:00|63151.5|63131.5|63142.9|63122.9|63151.9|63136.8|63139|63122.2|742
1645803900000|2022-02-25 15:45:00|63143.1|63123.1|63148.1|63128.1|63150.6|63131.4|63135|63120.2|661
1645804200000|2022-02-25 15:50:00|63148.5|63128.5|63155.2|63135.2|63159.9|63140.6|63148.2|63128.2|729
1645804500000|2022-02-25 15:55:00|63155.1|63135.1|63155.1|63135.1|63163.7|63147.8|63146.2|63128.8|769
1645804800000|2022-02-25 16:00:00|63155.3|63135.3|63156|63136|63157.6|63141.1|63146.6|63127.6|705
1645805100000|2022-02-25 16:05:00|63156.2|63136.2|63162.2|63142.2|63164.5|63144.5|63154.9|63134.9|618
1645805400000|2022-02-25 16:10:00|63162.1|63142.1|63154.6|63134.6|63163.9|63143.9|63151.6|63131.6|525
1645805700000|2022-02-25 16:15:00|63154.5|63134.5|63152.9|63132.9|63157.3|63137.3|63143.6|63128.6|663
1645806000000|2022-02-25 16:20:00|63153|63133|63150.6|63140.6|63157.9|63140.7|63149.4|63131.4|564
1645806300000|2022-02-25 16:25:00|63150.7|63140.7|63159.3|63139.3|63163.7|63148.8|63150.3|63136|669
1645806600000|2022-02-25 16:30:00|63159.4|63139.4|63173.2|63153.2|63176.6|63156.6|63158.8|63138.8|712
1645806900000|2022-02-25 16:35:00|63173.1|63153.1|63168.1|63148.1|63175.9|63156.9|63162.7|63147.6|621
1645807200000|2022-02-25 16:40:00|63167.9|63147.9|63167|63147|63179.2|63159.2|63161.9|63146.2|546
1645807500000|2022-02-25 16:45:00|63167.1|63147.1|63165.2|63145.2|63167.1|63147.1|63161|63141|549
1645807800000|2022-02-25 16:50:00|63164.9|63144.9|63161.4|63141.4|63168.5|63149.7|63159.5|63141.2|536
1645808100000|2022-02-25 16:55:00|63161.6|63141.6|63163.3|63143.3|63165|63145|63157.7|63137.7|551
1645808400000|2022-02-25 17:00:00|63162.9|63142.9|63159.9|63139.9|63165.6|63145.6|63157.8|63137.8|480
1645808700000|2022-02-25 17:05:00|63160|63140|63162.9|63142.9|63163.3|63143.3|63157.9|63137.9|410
1645809000000|2022-02-25 17:10:00|63163|63143|63163.8|63143.8|63164.5|63144.5|63159.6|63139.6|427
1645809300000|2022-02-25 17:15:00|63164|63144|63169|63149|63172|63153.8|63163.4|63143.4|412
1645809600000|2022-02-25 17:20:00|63168.7|63148.7|63169.2|63149.2|63172|63154.7|63164.1|63146.9|364
1645809900000|2022-02-25 17:25:00|63169.3|63149.3|63171|63151|63172.6|63154.9|63164.3|63148.8|320
1645810200000|2022-02-25 17:30:00|63170.9|63150.9|63174.9|63154.9|63178.1|63158.1|63166.5|63146.5|325
1645810500000|2022-02-25 17:35:00|63174|63154|63176.1|63156.1|63176.9|63156.9|63169.4|63149.4|354
1645810800000|2022-02-25 17:40:00|63176.4|63156.4|63175.8|63155.8|63178|63158|63175.1|63155.1|300
1645811100000|2022-02-25 17:45:00|63175.9|63155.9|63178.6|63158.6|63178.6|63158.6|63169|63149|336
1645811400000|2022-02-25 17:50:00|63178.7|63158.7|63176.8|63156.8|63179|63159|63175.1|63155.1|393
1645811700000|2022-02-25 17:55:00|63176.9|63156.9|63170.4|63150.4|63179|63159|63165.5|63149.2|401
1645812000000|2022-02-25 18:00:00|63170.3|63150.3|63174.6|63154.6|63174.6|63154.6|63167.5|63147.5|343
1645812300000|2022-02-25 18:05:00|63174.5|63154.5|63170.9|63150.9|63178.8|63158.8|63170.6|63150.6|279
1645812600000|2022-02-25 18:10:00|63170.8|63150.8|63167.1|63147.1|63174.2|63154.2|63166.7|63146.7|453
1645812900000|2022-02-25 18:15:00|63167.6|63147.6|63161.5|63141.5|63168|63148|63161.1|63141.1|404
1645813200000|2022-02-25 18:20:00|63161.6|63141.6|63158.3|63138.3|63164.7|63144.7|63157.8|63137.8|360
1645813500000|2022-02-25 18:25:00|63158.4|63138.4|63156.9|63136.9|63159.2|63139.2|63154.5|63134.5|429
1645813800000|2022-02-25 18:30:00|63156.6|63136.6|63145.9|63125.9|63156.7|63136.7|63145.9|63125.9|397
1645814100000|2022-02-25 18:35:00|63145.8|63125.8|63145.3|63125.3|63152.5|63132.5|63143.6|63123.6|355
1645814400000|2022-02-25 18:40:00|63145.2|63125.2|63144.3|63124.3|63148.6|63128.6|63143.8|63123.8|257
1645814700000|2022-02-25 18:45:00|63144.4|63124.4|63148.4|63128.4|63151.1|63131.1|63144.3|63124.3|320
1645815000000|2022-02-25 18:50:00|63148.3|63128.3|63146.1|63126.1|63148.7|63128.7|63141.4|63121.4|333
1645815300000|2022-02-25 18:55:00|63146.3|63126.3|63144.3|63124.3|63152.5|63132.5|63142.1|63122.1|521
1645815600000|2022-02-25 19:00:00|63144.2|63124.2|63142.7|63122.7|63146.4|63126.4|63141.8|63121.8|462
1645815900000|2022-02-25 19:05:00|63142.9|63122.9|63148.3|63128.3|63149.8|63129.8|63142.5|63122.5|290
1645816200000|2022-02-25 19:10:00|63148.2|63128.2|63155.5|63135.5|63158.1|63138.1|63147.8|63127.8|322
1645816500000|2022-02-25 19:15:00|63155.4|63135.4|63152.9|63132.9|63158.3|63138.3|63152.4|63132.4|269
1645816800000|2022-02-25 19:20:00|63153|63133|63147.8|63127.8|63153.1|63133.1|63147.5|63127.5|190
1645817100000|2022-02-25 19:25:00|63147.7|63127.7|63147.2|63127.2|63148.5|63128.5|63146.3|63126.3|221
1645817400000|2022-02-25 19:30:00|63147.1|63127.1|63152.2|63132.2|63152.3|63132.3|63146.2|63126.2|275
1645817700000|2022-02-25 19:35:00|63152.1|63132.1|63150.3|63130.3|63152.2|63132.2|63148.1|63128.1|228
1645818000000|2022-02-25 19:40:00|63150.2|63130.2|63142.2|63122.2|63153.2|63133.2|63141.7|63121.7|255
1645818300000|2022-02-25 19:45:00|63142.3|63122.3|63137.3|63117.3|63143.8|63123.8|63136.5|63116.5|329
1645818600000|2022-02-25 19:50:00|63137.2|63117.2|63135.3|63115.3|63140.2|63120.2|63133|63113|348
1645818900000|2022-02-25 19:55:00|63135.4|63115.4|63120.5|63100.5|63135.6|63115.6|63120.4|63100.4|419
1645819200000|2022-02-25 20:00:00|63119.9|63099.9|63121.8|63101.8|63124.2|63104.2|63119.8|63099.8|517
1645819500000|2022-02-25 20:05:00|63121.7|63101.7|63121.2|63101.2|63123.5|63107.8|63117.8|63100.6|363
1645819800000|2022-02-25 20:10:00|63121.3|63101.3|63124|63104|63126.6|63106.6|63120.3|63100.3|347
1645820100000|2022-02-25 20:15:00|63123.7|63103.7|63121.7|63101.7|63124.6|63104.6|63120.6|63100.6|308
1645820400000|2022-02-25 20:20:00|63121.5|63101.5|63115.7|63095.7|63122.7|63102.7|63111.6|63091.6|299
1645820700000|2022-02-25 20:25:00|63115.8|63095.8|63117.8|63097.8|63120.9|63100.9|63115.8|63095.8|333
1645821000000|2022-02-25 20:30:00|63117.9|63097.9|63118.6|63098.6|63118.8|63098.8|63111.7|63091.7|282
1645821300000|2022-02-25 20:35:00|63118.8|63098.8|63112.7|63092.7|63119|63099|63112.2|63092.2|313
1645821600000|2022-02-25 20:40:00|63112.8|63092.8|63113.9|63093.9|63114.7|63094.7|63111.5|63091.5|249
1645821900000|2022-02-25 20:45:00|63113.8|63093.8|63113.7|63093.7|63114.5|63094.5|63112|63092|247
1645822200000|2022-02-25 20:50:00|63113.6|63093.6|63112.5|63092.5|63113.6|63093.6|63110.8|63090.8|321
1645822500000|2022-02-25 20:55:00|63112.6|63092.6|63107.1|63087.1|63112.6|63092.6|63107.1|63087.1|314
1645822800000|2022-02-25 21:00:00|63107.2|63087.2|63104.9|63084.9|63108.2|63088.2|63104.5|63084.5|252
1645823100000|2022-02-25 21:05:00|63105.7|63085.7|63099.6|63079.6|63106.8|63086.8|63098.5|63078.5|354
1645823400000|2022-02-25 21:10:00|63099.5|63079.5|63099.2|63079.2|63104.1|63084.1|63096.8|63076.8|378
1645823700000|2022-02-25 21:15:00|63099.7|63079.7|63104|63084|63105.2|63085.2|63099.2|63079.2|164
1645824000000|2022-02-25 21:20:00|63103.9|63083.9|63116|63096|63118|63098|63102.9|63082.9|318
1645824300000|2022-02-25 21:25:00|63116.2|63096.2|63109.7|63089.7|63116.2|63096.2|63107.1|63087.1|284
1645824600000|2022-02-25 21:30:00|63109.8|63089.8|63107.7|63087.7|63110.4|63090.4|63106.7|63086.7|223
1645824900000|2022-02-25 21:35:00|63107.3|63087.3|63102.1|63082.1|63107.7|63087.7|63101.7|63081.7|190
1645825200000|2022-02-25 21:40:00|63102|63082|63101.2|63081.2|63102.4|63082.4|63100.3|63080.3|111
1645825500000|2022-02-25 21:45:00|63101.1|63081.1|63106.7|63086.7|63109.2|63089.2|63101|63081|309
1645825800000|2022-02-25 21:50:00|63106.6|63086.6|63105.9|63085.9|63108.4|63088.4|63105.3|63085.3|210
1645826100000|2022-02-25 21:55:00|63106.5|63086.5|63109.7|63089.7|63118.5|63098.5|63106.5|63086.5|184
1645995600000|2022-02-27 21:00:00|63261.8|63223.2|63269.1|63223.1|63285.3|63223.2|63261.8|63159.3|7
1645995900000|2022-02-27 21:05:00|63240.3|63114.3|63266|63224|63283.8|63241.6|63238|63112|54
1645996200000|2022-02-27 21:10:00|63258.8|63236.8|63256.9|63234.9|63305.8|63237.1|63238|63112|56
1645996500000|2022-02-27 21:15:00|63268.4|63221.6|63256.9|63234.9|63268.4|63234.9|63238|63112|16
1645996800000|2022-02-27 21:20:00|63238|63112|63258|63236|63279.8|63236.7|63238|63112|18
1645997100000|2022-02-27 21:25:00|63257.9|63235.9|63262.3|63240.3|63285.8|63243.2|63238.4|63112.4|28
1645997400000|2022-02-27 21:30:00|63262.9|63240.9|63239.1|63113.1|63296.5|63255.6|63239.1|63113.1|52
1645997700000|2022-02-27 21:35:00|63275.2|63244.5|63275.3|63244|63286.7|63245.9|63239.1|63113.1|14
1645998000000|2022-02-27 21:40:00|63238.3|63112.3|63275|63244.4|63275.8|63246.1|63238|63112|12
1645998300000|2022-02-27 21:45:00|63238|63112|63238|63112|63276|63246.3|63238|63112|15
1645998600000|2022-02-27 21:50:00|63274.5|63245.5|63284|63225|63286.4|63250.3|63240.9|63114.9|24
1645998900000|2022-02-27 21:55:00|63270.8|63248.8|63282|63240|63285.8|63249.7|63238.4|63112.4|30
1645999200000|2022-02-27 22:00:00|63284|63236.2|63266.7|63233.5|63316.5|63250.6|63238.7|63112.7|56
1645999500000|2022-02-27 22:05:00|63274.4|63226.6|63270.9|63234|63304.4|63246|63239.2|63113.2|58
1645999800000|2022-02-27 22:10:00|63266.9|63240.1|63271|63249|63289.9|63253.5|63265.9|63228.5|112
1646000100000|2022-02-27 22:15:00|63268|63246|63268.6|63246.6|63273.8|63250.1|63262.2|63240.2|117
1646000400000|2022-02-27 22:20:00|63262.2|63240.2|63269.8|63247.8|63277.8|63250.5|63259.5|63237.2|105
1646000700000|2022-02-27 22:25:00|63259.5|63237.5|63272|63250|63272.5|63250.5|63259.5|63237.5|101
1646001000000|2022-02-27 22:30:00|63273.2|63251.2|63277.8|63237.2|63277.8|63251.2|63263.2|63230.1|162
1646001300000|2022-02-27 22:35:00|63268.6|63246.6|63269.5|63247.5|63285.7|63248|63265.9|63230.2|190
1646001600000|2022-02-27 22:40:00|63269|63247|63274.8|63252.8|63285.7|63254|63266.4|63233.4|146
1646001900000|2022-02-27 22:45:00|63287.6|63238.4|63274.8|63252.8|63297.5|63257.1|63271.8|63233|110
1646002200000|2022-02-27 22:50:00|63277.2|63255.2|63284.5|63264.5|63300|63267.6|63273.4|63236.7|186
1646002500000|2022-02-27 22:55:00|63287.9|63267.9|63285.5|63265.5|63288.9|63268.9|63282.8|63262.8|108
1646002800000|2022-02-27 23:00:00|63289.6|63261|63285|63265|63299.2|63269.1|63281|63257.7|383
1646003100000|2022-02-27 23:05:00|63285.8|63265.8|63273.9|63253.9|63294.1|63267.2|63272.2|63242|482
1646003400000|2022-02-27 23:10:00|63274|63254|63277.8|63257.8|63281.5|63261.5|63272.2|63245.8|398
1646003700000|2022-02-27 23:15:00|63276.6|63256.6|63270.4|63250.4|63281.3|63258.8|63259.1|63239.1|379
1646004000000|2022-02-27 23:20:00|63272.4|63249.4|63253.9|63233.9|63284.8|63254.5|63244.7|63224.7|497
1646004300000|2022-02-27 23:25:00|63254.8|63234.8|63253.5|63233.5|63265.3|63245.3|63246.7|63226.7|193
1646004600000|2022-02-27 23:30:00|63254.2|63234.2|63260.8|63240.8|63264.4|63244.4|63253.4|63233.4|404
1646004900000|2022-02-27 23:35:00|63259.9|63239.9|63229.4|63209.4|63261.3|63241.3|63218.5|63182.7|541
1646005200000|2022-02-27 23:40:00|63229.3|63209.3|63228.2|63208.2|63246.5|63219.3|63221.9|63197.7|401
1646005500000|2022-02-27 23:45:00|63233.4|63210.6|63224.2|63198.7|63250.2|63220.9|63223.1|63195|245
1646005800000|2022-02-27 23:50:00|63234.8|63205.3|63235|63200|63253.4|63211|63218.5|63190.9|631
1646006100000|2022-02-27 23:55:00|63229.4|63203.7|63222.8|63202.8|63240.5|63218.8|63218|63198|614
1646006400000|2022-02-28 00:00:00|63222.9|63202.9|63225.8|63205.8|63230.7|63210.7|63210.4|63190.4|747
1646006700000|2022-02-28 00:05:00|63224.4|63204.4|63198.5|63178.5|63225.7|63205.7|63196.5|63176.5|701
1646007000000|2022-02-28 00:10:00|63197.9|63177.9|63197.6|63177.6|63225|63186.7|63177.6|63144.3|831
1646007300000|2022-02-28 00:15:00|63197.5|63177.5|63198.4|63178.4|63215.3|63195.3|63193.7|63173.7|751
1646007600000|2022-02-28 00:20:00|63198.2|63178.2|63216.1|63196.1|63231.4|63211.4|63189.9|63169.9|766
1646007900000|2022-02-28 00:25:00|63216|63196|63214.1|63194.1|63217.1|63197.1|63203.4|63183.4|802
1646008200000|2022-02-28 00:30:00|63213.9|63193.9|63217.5|63197.5|63222.3|63202.3|63206.2|63186.2|727
1646008500000|2022-02-28 00:35:00|63217.4|63197.4|63233.9|63213.9|63234.3|63214.3|63210.9|63190.9|802
1646008800000|2022-02-28 00:40:00|63232.8|63212.8|63232.3|63212.3|63233.3|63213.3|63223.4|63203.4|775
1646009100000|2022-02-28 00:45:00|63232|63212|63226|63206|63232.2|63212.2|63214.1|63194.1|821
1646009400000|2022-02-28 00:50:00|63226.9|63206.9|63237|63217|63242.9|63222.9|63220.1|63200.1|928
1646009700000|2022-02-28 00:55:00|63240.3|63220.3|63239.3|63219.3|63241.8|63221.8|63230.1|63210.1|707
1646010000000|2022-02-28 01:00:00|63239.5|63219.5|63224.8|63204.8|63239.5|63219.5|63222.8|63202.8|913
1646010300000|2022-02-28 01:05:00|63224.3|63204.3|63215.7|63195.7|63225.2|63205.2|63208.4|63188.4|796
1646010600000|2022-02-28 01:10:00|63216.2|63196.2|63211.1|63191.1|63222.7|63202.7|63209.6|63189.6|802
1646010900000|2022-02-28 01:15:00|63211.5|63191.5|63196.7|63176.7|63214.6|63194.6|63192.5|63172.5|939
1646011200000|2022-02-28 01:20:00|63196.1|63176.1|63208.8|63188.8|63209.9|63189.9|63193.5|63173.5|880
1646011500000|2022-02-28 01:25:00|63208.5|63188.5|63187.9|63167.9|63210|63190|63184.7|63164.7|838
1646011800000|2022-02-28 01:30:00|63187.8|63167.8|63188|63168|63198.7|63179|63179.6|63159.6|849
1646012100000|2022-02-28 01:35:00|63187.8|63167.8|63187.6|63167.6|63191.9|63171.9|63169.8|63149.8|832
1646012400000|2022-02-28 01:40:00|63190.2|63170.2|63171.7|63151.7|63198.6|63178.6|63168.1|63148.1|772
1646012700000|2022-02-28 01:45:00|63171.3|63151.3|63161.2|63141.2|63180.4|63160.4|63159.5|63139.5|808
1646013000000|2022-02-28 01:50:00|63161.1|63141.1|63164.7|63144.7|63168.8|63148.8|63145.1|63125.1|815
1646013300000|2022-02-28 01:55:00|63166.6|63146.6|63179.5|63159.5|63182.6|63162.6|63160.5|63140.5|878
1646013600000|2022-02-28 02:00:00|63178.9|63158.9|63168.5|63148.5|63179.7|63159.7|63161.3|63141.3|789
1646013900000|2022-02-28 02:05:00|63168|63148|63165.8|63145.8|63171.5|63151.5|63157|63137|656
1646014200000|2022-02-28 02:10:00|63165.6|63145.6|63166.1|63146.1|63174.4|63154.4|63158.3|63138.3|684
1646014500000|2022-02-28 02:15:00|63166.2|63146.2|63162.1|63142.1|63166.2|63146.2|63157.7|63137.7|665
1646014800000|2022-02-28 02:20:00|63162.2|63142.2|63154|63134|63163.8|63143.8|63146.4|63126.4|653
1646015100000|2022-02-28 02:25:00|63154.6|63134.6|63165.4|63145.4|63169.2|63149.2|63151.9|63131.9|650
1646015400000|2022-02-28 02:30:00|63165.7|63145.7|63164.8|63144.8|63174|63154|63163|63143|703
1646015700000|2022-02-28 02:35:00|63164.7|63144.7|63159.3|63139.3|63165.4|63145.4|63154.2|63134.2|571
1646016000000|2022-02-28 02:40:00|63159.1|63139.1|63165.6|63145.6|63168.1|63152.2|63156.8|63137.7|651
1646016300000|2022-02-28 02:45:00|63167|63147|63186.3|63166.3|63190.7|63170.7|63160.8|63145.4|797
1646016600000|2022-02-28 02:50:00|63186|63166|63178.6|63158.6|63203.7|63183.7|63176.5|63156.5|745
1646016900000|2022-02-28 02:55:00|63178.7|63158.7|63162.3|63142.3|63183.1|63163.1|63160|63140|729
1646017200000|2022-02-28 03:00:00|63162.2|63142.2|63156|63136|63166.2|63146.2|63150|63132.9|674
1646017500000|2022-02-28 03:05:00|63156.1|63136.1|63171.2|63151.2|63182|63162|63153.3|63133.3|742
1646017800000|2022-02-28 03:10:00|63171.7|63151.7|63171.9|63151.9|63179.1|63159.1|63167.7|63147.7|653
1646018100000|2022-02-28 03:15:00|63172.2|63152.2|63168.1|63148.1|63175.1|63155.1|63160.6|63140.6|608
1646018400000|2022-02-28 03:20:00|63168.5|63148.5|63158.5|63138.5|63169.5|63149.5|63155.5|63135.5|578
1646018700000|2022-02-28 03:25:00|63158.9|63138.9|63159.8|63139.8|63164.9|63144.9|63157.7|63137.7|599
1646019000000|2022-02-28 03:30:00|63159.6|63139.6|63152.7|63132.7|63161.6|63141.6|63146.2|63126.2|738
1646019300000|2022-02-28 03:35:00|63152.6|63132.6|63139.2|63119.2|63153.3|63133.3|63137.7|63117.7|657
1646019600000|2022-02-28 03:40:00|63138.6|63118.6|63137.2|63117.2|63145.1|63125.1|63130.7|63110.7|673
1646019900000|2022-02-28 03:45:00|63137.5|63117.5|63135.3|63115.3|63140.8|63120.8|63131|63111|684
1646020200000|2022-02-28 03:50:00|63136.6|63116.6|63150.8|63130.8|63151.9|63131.9|63134.7|63114.7|504
1646020500000|2022-02-28 03:55:00|63150.7|63130.7|63154.1|63134.1|63156|63137.8|63147.6|63128.4|458
1646020800000|2022-02-28 04:00:00|63154.2|63134.2|63140.6|63120.6|63154.6|63134.6|63138.4|63118.4|600
1646021100000|2022-02-28 04:05:00|63140.3|63120.3|63139.3|63119.3|63143.4|63123.4|63137.5|63117.5|583
1646021400000|2022-02-28 04:10:00|63139.8|63119.8|63145.1|63125.1|63151|63132.7|63138|63118|609
1646021700000|2022-02-28 04:15:00|63145|63125|63153.8|63133.8|63156.1|63136.1|63145|63125|577
1646022000000|2022-02-28 04:20:00|63153.9|63133.9|63155.9|63135.9|63156.8|63136.8|63151|63131|339
1646022300000|2022-02-28 04:25:00|63157.1|63137.1|63154|63134|63158.4|63138.4|63152.9|63132.9|554
1646022600000|2022-02-28 04:30:00|63153.8|63133.8|63155.5|63135.5|63159.6|63139.6|63151.6|63131.6|520
1646022900000|2022-02-28 04:35:00|63156.2|63136.2|63149.9|63129.9|63158|63138|63148.7|63128.7|506
1646023200000|2022-02-28 04:40:00|63149.7|63129.7|63152.3|63132.3|63154.1|63134.1|63148.6|63128.6|527
1646023500000|2022-02-28 04:45:00|63152.4|63132.4|63155.1|63135.1|63156.2|63136.2|63152.1|63132.1|451
1646023800000|2022-02-28 04:50:00|63155.2|63135.2|63154.3|63134.3|63155.6|63135.6|63150.9|63130.9|501
1646024100000|2022-02-28 04:55:00|63154.6|63134.6|63146.5|63126.5|63155.6|63135.6|63144.5|63124.5|458
1646024400000|2022-02-28 05:00:00|63146.4|63126.4|63145.9|63125.9|63148.5|63128.5|63142.8|63122.8|514
1646024700000|2022-02-28 05:05:00|63146|63126|63145.7|63125.7|63148.8|63128.8|63144.3|63124.3|594
1646025000000|2022-02-28 05:10:00|63145.4|63125.4|63143.1|63123.1|63145.9|63129.8|63139.3|63119.3|580
1646025300000|2022-02-28 05:15:00|63144.3|63124.3|63139.8|63119.8|63144.3|63127.6|63130.5|63111.6|622
1646025600000|2022-02-28 05:20:00|63139.7|63119.7|63143.3|63123.3|63145.3|63125.3|63134.1|63117.5|495
1646025900000|2022-02-28 05:25:00|63143.2|63123.2|63141.9|63121.9|63145|63125|63141.7|63121.7|469
1646026200000|2022-02-28 05:30:00|63142.1|63122.1|63140.4|63120.4|63144.6|63125.6|63135|63115.7|650
1646026500000|2022-02-28 05:35:00|63140.3|63120.3|63153.1|63133.1|63154.1|63134.1|63139.6|63119.6|553
1646026800000|2022-02-28 05:40:00|63153.7|63133.7|63149.4|63129.4|63155.2|63138.8|63146.8|63126.8|629
1646027100000|2022-02-28 05:45:00|63149.7|63129.7|63140.3|63120.3|63150.6|63130.6|63138.7|63119|550
1646027400000|2022-02-28 05:50:00|63140.2|63120.2|63139.5|63119.5|63141.5|63121.5|63129.9|63112.4|581
1646027700000|2022-02-28 05:55:00|63138.7|63118.7|63138.2|63118.2|63139.3|63119.3|63130.8|63110.8|672
1646028000000|2022-02-28 06:00:00|63138.5|63118.5|63140.2|63120.2|63141.2|63124.6|63126.6|63106.6|666
1646028300000|2022-02-28 06:05:00|63139.7|63119.7|63154.5|63134.5|63158.1|63138.1|63136.6|63116.6|637
1646028600000|2022-02-28 06:10:00|63153.8|63133.8|63140|63120|63156.7|63136.7|63139.9|63119.9|607
1646028900000|2022-02-28 06:15:00|63140.2|63120.2|63143.9|63123.9|63147.3|63127.3|63140|63120|529
1646029200000|2022-02-28 06:20:00|63143.5|63123.5|63134.5|63114.5|63144.7|63124.7|63132.8|63112.8|537
1646029500000|2022-02-28 06:25:00|63132.3|63112.3|63117.6|63097.6|63134.5|63114.5|63114.3|63094.3|627
1646029800000|2022-02-28 06:30:00|63117.4|63097.4|63137.8|63117.8|63138.5|63118.5|63114.4|63097.4|732
1646030100000|2022-02-28 06:35:00|63138.1|63118.1|63134.3|63114.3|63140.5|63120.5|63131.6|63111.6|591
1646030400000|2022-02-28 06:40:00|63134.2|63114.2|63127.8|63107.8|63134.6|63115.2|63123.3|63107.6|575
1646030700000|2022-02-28 06:45:00|63128.7|63108.7|63138.4|63118.4|63147.1|63127.1|63128|63108|646
1646031000000|2022-02-28 06:50:00|63137.8|63117.8|63143.3|63123.3|63151.1|63131.1|63137.8|63117.8|683
1646031300000|2022-02-28 06:55:00|63143.2|63123.2|63150|63130|63151.1|63133.9|63140|63121.5|704
1646031600000|2022-02-28 07:00:00|63149.3|63129.3|63139.3|63119.3|63151.7|63131.7|63136.3|63116.3|762
1646031900000|2022-02-28 07:05:00|63139.7|63119.7|63143.7|63123.7|63145|63125|63136.8|63116.8|669
1646032200000|2022-02-28 07:10:00|63143.3|63123.3|63144|63124|63150|63130|63142.9|63122.9|734
1646032500000|2022-02-28 07:15:00|63144.1|63124.1|63142.7|63122.7|63145.5|63125.5|63137.6|63117.6|767
1646032800000|2022-02-28 07:20:00|63142.8|63122.8|63149.4|63129.4|63151|63131|63137.6|63117.6|764
1646033100000|2022-02-28 07:25:00|63149.3|63129.3|63146.4|63126.4|63151.4|63131.4|63138.3|63118.3|745
1646033400000|2022-02-28 07:30:00|63146.5|63126.5|63133.8|63113.8|63147.3|63127.3|63129.8|63109.8|848
1646033700000|2022-02-28 07:35:00|63133|63113|63129.5|63109.5|63138.1|63118.1|63126.6|63106.6|776
1646034000000|2022-02-28 07:40:00|63129.6|63109.6|63135|63115|63142.1|63122.1|63127.6|63107.6|729
1646034300000|2022-02-28 07:45:00|63133.6|63113.6|63137.3|63117.3|63138.6|63118.6|63132.2|63112.2|766
1646034600000|2022-02-28 07:50:00|63137.4|63117.4|63136.9|63116.9|63139.8|63119.8|63133|63113|649
1646034900000|2022-02-28 07:55:00|63137.4|63117.4|63135.9|63115.9|63138.9|63118.9|63128.2|63108.2|737
1646035200000|2022-02-28 08:00:00|63135.7|63115.7|63135.9|63115.9|63141.3|63121.3|63131.9|63111.9|622
1646035500000|2022-02-28 08:05:00|63135.2|63115.2|63136.5|63116.5|63140.6|63120.6|63131.2|63111.2|561
1646035800000|2022-02-28 08:10:00|63136.6|63116.6|63135.1|63115.1|63137.4|63117.4|63128.2|63108.2|729
1646036100000|2022-02-28 08:15:00|63134.4|63114.4|63139.3|63119.3|63141.2|63121.5|63131.5|63112.2|762
1646036400000|2022-02-28 08:20:00|63138.8|63118.8|63152|63132|63152.8|63135|63138.8|63118.8|739
1646036700000|2022-02-28 08:25:00|63152.1|63132.1|63149.3|63129.3|63157|63137|63145.1|63125.1|764
1646037000000|2022-02-28 08:30:00|63149|63129|63120.2|63100.2|63150.1|63130.1|63106.1|63086.1|801
1646037300000|2022-02-28 08:35:00|63120.4|63100.4|63121.7|63101.7|63124.7|63104.7|63113.7|63093.7|747
1646037600000|2022-02-28 08:40:00|63121.9|63101.9|63136.1|63116.1|63137.1|63117.1|63120.1|63100.1|729
1646037900000|2022-02-28 08:45:00|63136.5|63116.5|63133.1|63113.1|63139.5|63119.5|63128.4|63108.4|657
1646038200000|2022-02-28 08:50:00|63133.5|63113.5|63117.7|63097.7|63135.8|63115.8|63116|63096|698
1646038500000|2022-02-28 08:55:00|63118.2|63098.2|63110.7|63090.7|63124.1|63104.1|63107.5|63087.5|760
1646038800000|2022-02-28 09:00:00|63111|63091|63114.5|63094.5|63115.6|63095.6|63104.3|63084.3|733
1646039100000|2022-02-28 09:05:00|63114.2|63094.2|63098.4|63078.4|63115.5|63095.5|63096.8|63076.8|694
1646039400000|2022-02-28 09:10:00|63098.3|63078.3|63118|63098|63119.7|63099.7|63097.3|63077.3|774
1646039700000|2022-02-28 09:15:00|63117.7|63097.7|63131.4|63111.4|63137.5|63117.5|63117.7|63097.7|737
1646040000000|2022-02-28 09:20:00|63131.2|63111.2|63135.7|63115.7|63139.5|63119.5|63126.8|63106.8|824
1646040300000|2022-02-28 09:25:00|63136.5|63116.5|63148.8|63128.8|63154.7|63134.7|63135.4|63115.4|678
1646040600000|2022-02-28 09:30:00|63149.2|63129.2|63154.3|63134.3|63154.3|63135.6|63144.4|63124.7|570
1646040900000|2022-02-28 09:35:00|63153.4|63133.4|63147.7|63127.7|63155.9|63139.5|63143.9|63127|687
1646041200000|2022-02-28 09:40:00|63147.9|63127.9|63152.2|63132.2|63154.7|63134.7|63144.5|63127.8|622
1646041500000|2022-02-28 09:45:00|63152.5|63132.5|63144.7|63124.7|63152.9|63136.7|63138.4|63119.8|615
1646041800000|2022-02-28 09:50:00|63146|63126|63129.3|63109.3|63147.4|63127.7|63128.7|63108.7|650
1646042100000|2022-02-28 09:55:00|63128.9|63108.9|63120.1|63100.1|63131.5|63111.5|63114.2|63094.2|650
1646042400000|2022-02-28 10:00:00|63120.2|63100.2|63117|63097|63122.1|63102.1|63100|63080|568
1646042700000|2022-02-28 10:05:00|63116.9|63096.9|63118.8|63098.8|63122.6|63102.6|63114.4|63094.4|436
1646043000000|2022-02-28 10:10:00|63120.6|63100.6|63127.3|63107.3|63129.5|63109.5|63116.8|63096.8|397
1646043300000|2022-02-28 10:15:00|63127.4|63107.4|63126.9|63106.9|63132.1|63112.1|63119|63099|582
1646043600000|2022-02-28 10:20:00|63126.6|63106.6|63128|63108|63129.7|63109.7|63124.9|63104.9|404
1646043900000|2022-02-28 10:25:00|63127.8|63107.8|63117.7|63097.7|63130.3|63110.3|63112.2|63092.2|546
1646044200000|2022-02-28 10:30:00|63118.1|63098.1|63118.1|63098.1|63124.4|63104.4|63115.2|63095.2|715
1646044500000|2022-02-28 10:35:00|63119.7|63099.7|63126.8|63106.8|63132.5|63112.5|63118.9|63098.9|561
1646044800000|2022-02-28 10:40:00|63126.7|63106.7|63121.4|63101.4|63127.5|63107.5|63119.6|63099.6|614
1646045100000|2022-02-28 10:45:00|63122.2|63102.2|63111.1|63091.1|63123.7|63103.7|63109.6|63089.6|640
1646045400000|2022-02-28 10:50:00|63111.9|63091.9|63101.6|63081.6|63114.9|63094.9|63099.4|63079.4|568
1646045700000|2022-02-28 10:55:00|63101|63081|63099.3|63079.3|63103.4|63088.9|63081.9|63061.9|886
1646046000000|2022-02-28 11:00:00|63100|63080|63117.7|63097.7|63118.4|63098.4|63098.3|63078.3|856
1646046300000|2022-02-28 11:05:00|63118|63098|63125.7|63105.7|63126.5|63106.5|63115.7|63095.7|655
1646046600000|2022-02-28 11:10:00|63125.6|63105.6|63126.6|63106.6|63127.7|63107.7|63120.4|63100.4|544
1646046900000|2022-02-28 11:15:00|63125.1|63105.1|63126.1|63106.1|63130.5|63110.5|63122.6|63102.6|634
1646047200000|2022-02-28 11:20:00|63126.3|63106.3|63127.1|63107.1|63129.1|63109.1|63124.5|63104.5|597
1646047500000|2022-02-28 11:25:00|63127|63107|63125.9|63105.9|63127.5|63107.5|63123.1|63103.1|578
1646047800000|2022-02-28 11:30:00|63125.2|63105.2|63112.8|63092.8|63127|63107|63109.3|63089.3|532
1646048100000|2022-02-28 11:35:00|63112.7|63092.7|63107.3|63087.3|63112.7|63092.7|63102.1|63082.1|585
1646048400000|2022-02-28 11:40:00|63106.5|63086.5|63121.8|63101.8|63123.6|63103.6|63106.2|63086.2|587
1646048700000|2022-02-28 11:45:00|63120.4|63100.4|63126.6|63106.6|63128|63108|63118.5|63098.5|625
1646049000000|2022-02-28 11:50:00|63127.7|63107.7|63140|63120|63140.7|63120.7|63126.3|63106.3|649
1646049300000|2022-02-28 11:55:00|63138.7|63118.7|63151.6|63131.6|63152.2|63132.2|63133.5|63113.5|580
1646049600000|2022-02-28 12:00:00|63151.8|63131.8|63145.3|63125.3|63154.7|63134.7|63140.6|63123.7|620
1646049900000|2022-02-28 12:05:00|63144.9|63124.9|63143.2|63123.2|63145.6|63125.6|63139.1|63119.1|622
1646050200000|2022-02-28 12:10:00|63143.3|63123.3|63139.7|63119.7|63145.6|63125.6|63137.9|63117.9|501
1646050500000|2022-02-28 12:15:00|63139.6|63119.6|63136.2|63116.2|63141.2|63121.6|63131.6|63115.1|424
1646050800000|2022-02-28 12:20:00|63136.6|63116.6|63137.3|63117.3|63140.6|63120.6|63130.3|63110.3|551
1646051100000|2022-02-28 12:25:00|63137.4|63117.4|63139.6|63119.6|63142.2|63122.2|63134.7|63114.7|660
1646051400000|2022-02-28 12:30:00|63139|63119|63139.7|63119.7|63141.3|63121.3|63135.6|63115.6|539
1646051700000|2022-02-28 12:35:00|63140.5|63120.5|63135.6|63115.6|63142.3|63122.3|63134.2|63114.2|597
1646052000000|2022-02-28 12:40:00|63135.9|63115.9|63135.6|63115.6|63138.4|63118.4|63132.8|63112.8|616
1646052300000|2022-02-28 12:45:00|63134.4|63114.4|63139.3|63119.3|63146.3|63126.3|63132.1|63112.1|658
1646052600000|2022-02-28 12:50:00|63139|63119|63150.2|63130.2|63153.8|63133.8|63137.2|63117.2|702
1646052900000|2022-02-28 12:55:00|63150.3|63130.3|63156.4|63136.4|63160|63143.2|63149.8|63129.8|754
1646053200000|2022-02-28 13:00:00|63156.3|63136.3|63166.4|63146.4|63167.4|63147.4|63156.2|63136.2|834
1646053500000|2022-02-28 13:05:00|63166.5|63146.5|63175.6|63155.6|63183.6|63163.6|63166|63146|688
1646053800000|2022-02-28 13:10:00|63175.8|63155.8|63170.5|63150.5|63178.8|63158.8|63166.4|63146.4|629
1646054100000|2022-02-28 13:15:00|63170.9|63150.9|63175|63155|63175.9|63159.6|63169.6|63150.4|649
1646054400000|2022-02-28 13:20:00|63174.6|63154.6|63184.5|63164.5|63184.9|63164.9|63171.2|63151.2|692
1646054700000|2022-02-28 13:25:00|63183.7|63163.7|63189.2|63169.2|63192.2|63172.2|63182.3|63162.3|729
1646055000000|2022-02-28 13:30:00|63188.9|63168.9|63174|63154|63189.4|63169.4|63166.3|63146.3|836
1646055300000|2022-02-28 13:35:00|63174.5|63154.5|63173.8|63153.8|63175.1|63155.1|63170.8|63150.8|687
1646055600000|2022-02-28 13:40:00|63172.7|63152.7|63169.3|63149.3|63179.7|63159.7|63164.5|63144.5|733
1646055900000|2022-02-28 13:45:00|63168.8|63148.8|63173.5|63153.5|63182.3|63162.4|63168.8|63148.8|684
1646056200000|2022-02-28 13:50:00|63173.1|63153.1|63175.2|63155.2|63180.6|63161.1|63168.1|63148.1|731
1646056500000|2022-02-28 13:55:00|63176|63156|63168.5|63148.5|63176.5|63158.7|63165|63145|710
1646056800000|2022-02-28 14:00:00|63167.8|63147.8|63173.5|63153.5|63176.2|63156.2|63167.8|63147.8|681
1646057100000|2022-02-28 14:05:00|63173.2|63153.2|63190|63170|63190.9|63174.3|63171.9|63151.9|673
1646057400000|2022-02-28 14:10:00|63189.5|63169.5|63192.6|63172.6|63194.2|63178.3|63185.6|63169|729
1646057700000|2022-02-28 14:15:00|63192.7|63172.7|63187.6|63167.6|63193.9|63177.7|63178.9|63158.9|665
1646058000000|2022-02-28 14:20:00|63187.4|63167.4|63186.2|63166.2|63189.1|63172.9|63181.1|63161.1|431
1646058300000|2022-02-28 14:25:00|63186.5|63166.5|63180.3|63160.3|63187.8|63171.6|63176.4|63156.4|492
1646058600000|2022-02-28 14:30:00|63182.3|63162.3|63193.5|63173.5|63194.5|63178.6|63178.7|63161.6|621
1646058900000|2022-02-28 14:35:00|63192.9|63172.9|63167.2|63147.2|63193|63178.2|63166.3|63146.3|765
1646059200000|2022-02-28 14:40:00|63167.3|63147.3|63177.1|63157.1|63178|63158|63165.6|63145.6|853
1646059500000|2022-02-28 14:45:00|63176.6|63156.6|63175.5|63155.5|63180.8|63161.7|63171.5|63151.5|840
1646059800000|2022-02-28 14:50:00|63174.6|63154.6|63179.5|63159.5|63183.2|63163.2|63173.6|63153.6|846
1646060100000|2022-02-28 14:55:00|63179.2|63159.2|63176.7|63156.7|63180.3|63160.3|63167.5|63147.5|831
1646060400000|2022-02-28 15:00:00|63177|63157|63147.9|63127.9|63177.9|63157.9|63147.5|63127.5|830
1646060700000|2022-02-28 15:05:00|63148.3|63128.3|63156.8|63136.8|63163|63143|63136.8|63116.8|848
1646061000000|2022-02-28 15:10:00|63156.9|63136.9|63160.1|63140.1|63170|63150|63137.8|63117.8|832
1646061300000|2022-02-28 15:15:00|63160.9|63140.9|63153.8|63133.8|63163.4|63143.4|63151.8|63131.8|803
1646061600000|2022-02-28 15:20:00|63153|63133|63151.2|63131.2|63153.7|63133.7|63132.9|63112.9|840
1646061900000|2022-02-28 15:25:00|63151.5|63131.5|63158.6|63138.6|63162.9|63142.9|63151|63131|822
1646062200000|2022-02-28 15:30:00|63158.9|63138.9|63159.3|63139.3|63160.3|63140.6|63150.6|63131.7|781
1646062500000|2022-02-28 15:35:00|63159|63139|63124.2|63104.2|63163|63143|63124.2|63104.2|789
1646062800000|2022-02-28 15:40:00|63124.4|63104.4|63138.7|63118.7|63142.8|63122.8|63120.1|63100.1|915
1646063100000|2022-02-28 15:45:00|63138.4|63118.4|63132.5|63112.5|63142.5|63122.5|63130.3|63110.3|850
1646063400000|2022-02-28 15:50:00|63132.4|63112.4|63120.5|63100.5|63141.5|63121.5|63119.7|63099.7|830
1646063700000|2022-02-28 15:55:00|63120.3|63100.3|63107.2|63087.2|63122.8|63102.8|63098.4|63082.5|1013
1646064000000|2022-02-28 16:00:00|63107.6|63087.6|63121.8|63101.8|63123.5|63105.7|63098.5|63083.4|929
1646064300000|2022-02-28 16:05:00|63122.5|63102.5|63138.1|63118.1|63138.6|63118.6|63120.5|63100.5|846
1646064600000|2022-02-28 16:10:00|63138|63118|63139.3|63119.3|63147.3|63127.3|63135.4|63115.4|834
1646064900000|2022-02-28 16:15:00|63139.1|63119.1|63140.9|63120.9|63142.4|63122.4|63127.6|63107.6|811
1646065200000|2022-02-28 16:20:00|63140.6|63120.6|63130.7|63110.7|63145.3|63125.3|63125.6|63105.6|806
1646065500000|2022-02-28 16:25:00|63130.6|63110.6|63130.8|63110.8|63141.2|63121.2|63125.1|63105.1|879
1646065800000|2022-02-28 16:30:00|63131.1|63111.1|63129|63109|63132|63112|63124.2|63104.2|814
1646066100000|2022-02-28 16:35:00|63129.2|63109.2|63148.3|63128.3|63148.6|63128.6|63126.7|63106.7|713
1646066400000|2022-02-28 16:40:00|63148.1|63128.1|63149.6|63129.6|63158.8|63138.8|63148.1|63128.1|687
1646066700000|2022-02-28 16:45:00|63149.3|63129.3|63152.4|63132.4|63152.9|63137.4|63138.8|63123.4|622
1646067000000|2022-02-28 16:50:00|63152.3|63132.3|63134.6|63114.6|63155.4|63139.4|63132.1|63112.1|650
1646067300000|2022-02-28 16:55:00|63134.5|63114.5|63141.9|63121.9|63143|63123|63134.1|63114.1|642
1646067600000|2022-02-28 17:00:00|63142|63122|63145.8|63125.8|63151|63131|63142|63122|561
1646067900000|2022-02-28 17:05:00|63145.2|63125.2|63149.5|63129.5|63150.7|63135.7|63144.9|63125.2|619
1646068200000|2022-02-28 17:10:00|63149.1|63129.1|63151.2|63131.2|63155|63137.1|63147.1|63129|483
1646068500000|2022-02-28 17:15:00|63150.9|63130.9|63151.7|63131.7|63153.9|63133.9|63145.9|63125.9|537
1646068800000|2022-02-28 17:20:00|63151.6|63131.6|63168.6|63148.6|63172.5|63152.5|63151.4|63131.4|445
1646069100000|2022-02-28 17:25:00|63168.5|63148.5|63164|63144|63168.7|63148.7|63162.7|63142.7|345
1646069400000|2022-02-28 17:30:00|63164.1|63144.1|63153|63133|63165.8|63145.8|63150.4|63130.4|473
1646069700000|2022-02-28 17:35:00|63152.9|63132.9|63163.4|63143.4|63165.5|63145.5|63151.3|63131.3|446
1646070000000|2022-02-28 17:40:00|63162.8|63142.8|63167|63147|63167.8|63147.8|63157.4|63137.4|363
1646070300000|2022-02-28 17:45:00|63166.8|63146.8|63166|63146|63173.3|63153.3|63165.5|63145.5|323
1646070600000|2022-02-28 17:50:00|63165.8|63145.8|63172.1|63152.1|63172.5|63152.5|63165.2|63145.2|314
1646070900000|2022-02-28 17:55:00|63172.2|63152.2|63172|63152|63175.2|63155.2|63169.8|63149.8|372
1646071200000|2022-02-28 18:00:00|63171.9|63151.9|63163.6|63143.6|63172.8|63152.8|63157.6|63137.6|455
1646071500000|2022-02-28 18:05:00|63163.5|63143.5|63162.6|63142.6|63166.2|63146.2|63160.4|63140.4|351
1646071800000|2022-02-28 18:10:00|63162.7|63142.7|63165.6|63145.6|63166.4|63146.4|63162.7|63142.7|261
1646072100000|2022-02-28 18:15:00|63165.7|63145.7|63167.8|63147.8|63170.7|63150.7|63165.6|63145.6|292
1646072400000|2022-02-28 18:20:00|63167.9|63147.9|63163.2|63143.2|63170.2|63150.2|63162.7|63142.7|333
1646072700000|2022-02-28 18:25:00|63163.3|63143.3|63163|63143|63164.5|63144.5|63160.4|63140.4|347
1646073000000|2022-02-28 18:30:00|63163.2|63143.2|63152.3|63132.3|63163.2|63143.2|63152.1|63132.1|395
1646073300000|2022-02-28 18:35:00|63152.4|63132.4|63145.4|63125.4|63154.1|63134.1|63144.9|63124.9|361
1646073600000|2022-02-28 18:40:00|63145.3|63125.3|63147.7|63127.7|63149.3|63129.8|63139.8|63123.5|225
1646073900000|2022-02-28 18:45:00|63147.5|63127.5|63150.7|63130.7|63155.2|63135.2|63147.5|63127.5|299
1646074200000|2022-02-28 18:50:00|63150.8|63130.8|63143.9|63123.9|63150.8|63130.8|63141|63121|298
1646074500000|2022-02-28 18:55:00|63143.8|63123.8|63131.9|63111.9|63144|63125.1|63131.5|63111.5|344
1646074800000|2022-02-28 19:00:00|63132|63112|63162.8|63142.8|63163.1|63143.1|63132|63112|457
1646075100000|2022-02-28 19:05:00|63163|63143|63165.5|63145.5|63166.3|63146.3|63161|63141|318
1646075400000|2022-02-28 19:10:00|63166|63146|63168.7|63148.7|63171.5|63151.5|63165.2|63145.2|266
1646075700000|2022-02-28 19:15:00|63168.6|63148.6|63168.7|63148.7|63172.5|63152.5|63168|63148|337
1646076000000|2022-02-28 19:20:00|63168.8|63148.8|63169.8|63149.8|63170.6|63150.6|63168.1|63148.1|336
1646076300000|2022-02-28 19:25:00|63169.7|63149.7|63169.1|63149.1|63170.6|63150.6|63167.9|63147.9|383
1646076600000|2022-02-28 19:30:00|63169|63149|63171.7|63151.7|63172.2|63152.2|63168.2|63148.2|284
1646076900000|2022-02-28 19:35:00|63171.6|63151.6|63170.2|63150.2|63171.7|63151.7|63169.5|63149.5|345
1646077200000|2022-02-28 19:40:00|63170.5|63150.5|63136.5|63116.5|63170.5|63150.5|63135.2|63115.2|463
1646077500000|2022-02-28 19:45:00|63136.6|63116.6|63135.2|63115.2|63137.8|63117.8|63135.2|63115.2|270
1646077800000|2022-02-28 19:50:00|63135.3|63115.3|63128.1|63108.1|63135.9|63115.9|63128.1|63108.1|239
1646078100000|2022-02-28 19:55:00|63128.6|63108.6|63115|63095|63128.8|63108.8|63114.6|63094.6|376
1646078400000|2022-02-28 20:00:00|63114.4|63094.4|63125.8|63105.8|63126.4|63106.4|63114.4|63094.4|406
1646078700000|2022-02-28 20:05:00|63125.3|63105.3|63127.3|63107.3|63129.7|63109.7|63125.1|63105.1|387
1646079000000|2022-02-28 20:10:00|63127.4|63107.4|63127.7|63107.7|63129.5|63109.5|63126.6|63106.6|313
1646079300000|2022-02-28 20:15:00|63127.8|63107.8|63127.6|63107.6|63131.4|63112.6|63122.6|63105.3|321
1646079600000|2022-02-28 20:20:00|63127.7|63107.7|63124.9|63104.9|63127.8|63107.8|63124.1|63104.1|220
1646079900000|2022-02-28 20:25:00|63124.8|63104.8|63124.2|63104.2|63125|63105|63121.3|63101.3|287
1646080200000|2022-02-28 20:30:00|63123.8|63103.8|63124.6|63104.6|63127|63107|63122.3|63102.3|345
1646080500000|2022-02-28 20:35:00|63124.5|63104.5|63138.9|63118.9|63142.1|63122.1|63124.1|63104.1|318
1646080800000|2022-02-28 20:40:00|63138.8|63118.8|63129.6|63109.6|63138.9|63118.9|63129.2|63109.2|417
1646081100000|2022-02-28 20:45:00|63129.5|63109.5|63136.1|63116.1|63137.7|63117.7|63124.8|63104.8|361
1646081400000|2022-02-28 20:50:00|63136.2|63116.2|63127|63107|63136.3|63116.3|63126.7|63106.7|303
1646081700000|2022-02-28 20:55:00|63126|63106|63173.4|63153.4|63181.9|63161.9|63125.8|63105.8|725
1646082000000|2022-02-28 21:00:00|63173|63153|63168.3|63148.3|63182.7|63162.7|63166.8|63146.8|699
1646082300000|2022-02-28 21:05:00|63168|63148|63152.6|63132.6|63168.5|63148.5|63151.4|63131.4|430
1646082600000|2022-02-28 21:10:00|63152.7|63132.7|63145.5|63125.5|63153.3|63133.3|63143.5|63123.5|414
1646082900000|2022-02-28 21:15:00|63145.6|63125.6|63147|63127|63148.9|63128.9|63144.3|63124.3|270
1646083200000|2022-02-28 21:20:00|63146.9|63126.9|63147.2|63127.2|63148.2|63128.2|63145.2|63125.2|198
1646083500000|2022-02-28 21:25:00|63146.9|63126.9|63152.8|63132.8|63153.1|63133.1|63146.2|63126.2|307
1646083800000|2022-02-28 21:30:00|63153|63133|63145.9|63125.9|63154.6|63134.6|63144.7|63124.7|302
1646084100000|2022-02-28 21:35:00|63146|63126|63143|63123|63146.1|63126.1|63142.5|63122.5|155
1646084400000|2022-02-28 21:40:00|63143.1|63123.1|63142.3|63122.3|63143.7|63123.7|63141.8|63121.8|266
1646084700000|2022-02-28 21:45:00|63142.5|63122.5|63144.8|63124.8|63145.1|63125.1|63139.8|63119.8|192
1646085000000|2022-02-28 21:50:00|63144.5|63124.5|63143.9|63123.9|63145.7|63125.7|63142.4|63122.4|179
1646085300000|2022-02-28 21:55:00|63144.2|63124.2|63178.8|63098|63206.5|63124.2|63131.3|63083.6|549
1646085600000|2022-02-28 22:00:00|63177.5|63096.9|63175.7|63108.5|63180.1|63112|63157.1|63091.1|371
1646085900000|2022-02-28 22:05:00|63177|63109.5|63165.5|63108.2|63187.4|63113.3|63162.9|63096.9|328
1646086200000|2022-02-28 22:10:00|63170.8|63106|63170.3|63107.4|63179.1|63117|63157.7|63096.5|298
1646086500000|2022-02-28 22:15:00|63162.9|63105.9|63151.9|63102.1|63172.9|63114.4|63150.3|63094.2|157
1646086800000|2022-02-28 22:20:00|63153.7|63106|63138.5|63118.5|63177|63136.5|63137.4|63098.9|357
1646087100000|2022-02-28 22:25:00|63137.7|63117.7|63138.6|63118.6|63148.7|63121.4|63136|63109.5|243
1646087400000|2022-02-28 22:30:00|63137.5|63117.5|63138.8|63118.8|63140.7|63120.7|63135.9|63115.9|155
1646087700000|2022-02-28 22:35:00|63139.4|63119.4|63140|63120|63148.8|63121.1|63137|63109.3|94
1646088000000|2022-02-28 22:40:00|63139.9|63119.9|63140.6|63120.6|63141.2|63121.2|63137.7|63117.7|137
1646088300000|2022-02-28 22:45:00|63142.4|63122.4|63139.6|63119.6|63142.4|63122.4|63137.9|63117.9|144
1646088600000|2022-02-28 22:50:00|63137.5|63117.5|63140.6|63120.6|63142.4|63122.4|63137.4|63117.4|142
1646088900000|2022-02-28 22:55:00|63140.5|63120.5|63139.3|63119.3|63142|63122|63137.3|63110.1|132
1646089200000|2022-02-28 23:00:00|63138.9|63118.9|63140.9|63120.9|63142.8|63122.8|63137.3|63117.3|333
1646089500000|2022-02-28 23:05:00|63141.7|63121.7|63140|63120|63142.8|63122.8|63138.5|63118.5|259
1646089800000|2022-02-28 23:10:00|63140.2|63120.2|63140.8|63120.8|63141.3|63121.3|63139|63119|107
1646090100000|2022-02-28 23:15:00|63139.7|63119.7|63140.4|63120.4|63142.5|63122.5|63138.7|63118.7|97
1646090400000|2022-02-28 23:20:00|63140.2|63120.2|63139.3|63119.3|63143.2|63123.2|63138.8|63118.8|99
1646090700000|2022-02-28 23:25:00|63140.8|63120.8|63143.1|63123.1|63144.1|63124.1|63138.3|63118.3|148
1646091000000|2022-02-28 23:30:00|63142.7|63122.7|63140.8|63120.8|63144.2|63124.2|63139.4|63119.4|185
1646091300000|2022-02-28 23:35:00|63140.3|63120.3|63133.3|63113.3|63143.3|63123.3|63124.6|63097.4|487
1646091600000|2022-02-28 23:40:00|63133.5|63113.5|63133.2|63113.2|63136.9|63116.9|63131.1|63111.1|195
1646091900000|2022-02-28 23:45:00|63131.1|63111.1|63134.2|63114.2|63138.9|63117.6|63130.9|63106.6|164
1646092200000|2022-02-28 23:50:00|63134.1|63114.1|63126.7|63106.7|63139.1|63119.1|63125.7|63105.7|344
1646092500000|2022-02-28 23:55:00|63126.4|63106.4|63140.9|63120.9|63151.9|63121.5|63125.4|63105.4|428
1646092800000|2022-03-01 00:00:00|63141|63121|63135.8|63115.8|63142.4|63122.4|63130.2|63110.2|522
1646093100000|2022-03-01 00:05:00|63135.9|63115.9|63134.1|63114.1|63136.5|63116.5|63133.8|63113.8|447
1646093400000|2022-03-01 00:10:00|63133.8|63113.8|63127.8|63107.8|63134.7|63114.7|63127|63107|426
1646093700000|2022-03-01 00:15:00|63127.6|63107.6|63124.5|63104.5|63127.8|63107.8|63120|63100|438
1646094000000|2022-03-01 00:20:00|63124.4|63104.4|63124.4|63104.4|63124.7|63104.7|63121.6|63101.6|398
1646094300000|2022-03-01 00:25:00|63124.5|63104.5|63112.4|63092.4|63124.5|63104.5|63112.1|63092.1|456
1646094600000|2022-03-01 00:30:00|63111.7|63091.7|63113.5|63093.5|63117.3|63097.3|63110.2|63090.2|444
1646094900000|2022-03-01 00:35:00|63113.4|63093.4|63093.7|63073.7|63113.6|63093.6|63092.5|63072.5|477
1646095200000|2022-03-01 00:40:00|63093.9|63073.9|63111.9|63091.9|63113.1|63093.1|63088.3|63068.3|441
1646095500000|2022-03-01 00:45:00|63112|63092|63114.4|63094.4|63116.2|63096.2|63108.9|63088.9|508
1646095800000|2022-03-01 00:50:00|63114.1|63094.1|63112.7|63092.7|63114.7|63098.8|63107.9|63087.9|630
1646096100000|2022-03-01 00:55:00|63112.9|63092.9|63108.3|63088.3|63116.7|63096.7|63101.7|63081.7|621
1646096400000|2022-03-01 01:00:00|63108.5|63088.5|63108|63088|63109|63089|63090.8|63073.4|746
1646096700000|2022-03-01 01:05:00|63108.2|63088.2|63106|63086|63115.8|63095.8|63104.6|63084.6|519
1646097000000|2022-03-01 01:10:00|63106.1|63086.1|63092.4|63072.4|63109.5|63089.5|63091.8|63071.8|581
1646097300000|2022-03-01 01:15:00|63092.7|63072.7|63093.5|63073.5|63107.4|63087.4|63091.3|63071.3|651
1646097600000|2022-03-01 01:20:00|63093.7|63073.7|63080.6|63060.6|63100.7|63080.7|63076.6|63058.7|457
1646097900000|2022-03-01 01:25:00|63080.7|63060.7|63084|63064|63090.9|63071.8|63078.5|63060.5|631
1646098200000|2022-03-01 01:30:00|63084.3|63064.3|63123.4|63103.4|63150.7|63130.7|63082.3|63062.3|803
1646098500000|2022-03-01 01:35:00|63123.5|63103.5|63133.2|63113.2|63136.3|63121.1|63123.2|63103.2|735
1646098800000|2022-03-01 01:40:00|63133.4|63113.4|63134.2|63114.2|63137.5|63120.4|63126.1|63106.1|671
1646099100000|2022-03-01 01:45:00|63132.8|63112.8|63135.8|63115.8|63136.5|63116.5|63127.5|63107.5|578
1646099400000|2022-03-01 01:50:00|63135.9|63115.9|63147.9|63127.9|63149.3|63129.3|63130.8|63115.5|614
1646099700000|2022-03-01 01:55:00|63147.6|63127.6|63151.3|63131.3|63151.8|63136.7|63140.2|63123|558
1646100000000|2022-03-01 02:00:00|63151.2|63131.2|63144.8|63124.8|63154.6|63139.9|63142.7|63124|616
1646100300000|2022-03-01 02:05:00|63144.9|63124.9|63154.7|63134.7|63159|63139|63139.7|63123.1|577
1646100600000|2022-03-01 02:10:00|63155|63135|63169.6|63149.6|63174.5|63154.5|63149.2|63134.1|806
1646100900000|2022-03-01 02:15:00|63169.8|63149.8|63152.8|63142.8|63172.6|63152.6|63150.6|63135.3|637
1646101200000|2022-03-01 02:20:00|63152.7|63142.7|63163.3|63143.3|63164|63148.9|63147.4|63132.5|566
1646101500000|2022-03-01 02:25:00|63163.4|63143.4|63160|63140|63164|63148.2|63155.5|63139.2|394
1646101800000|2022-03-01 02:30:00|63159.9|63139.9|63156.9|63136.9|63161.1|63141.5|63147.4|63131.3|396
1646102100000|2022-03-01 02:35:00|63156.8|63136.8|63151.2|63141.2|63156.9|63141.8|63149.8|63134.6|371
1646102400000|2022-03-01 02:40:00|63151.1|63141.1|63145.1|63135.1|63156.3|63141.6|63142.3|63128.2|459
1646102700000|2022-03-01 02:45:00|63145|63135|63149.4|63139.4|63153.7|63140.5|63144.8|63130.7|348
1646103000000|2022-03-01 02:50:00|63149.3|63139.3|63157.2|63137.2|63163.5|63147.7|63149.3|63136|523
1646103300000|2022-03-01 02:55:00|63157.1|63137.1|63158.1|63138.1|63160.7|63144.3|63145.6|63131.1|548
1646103600000|2022-03-01 03:00:00|63157.7|63137.7|63157|63137|63161.1|63146.2|63148.9|63134.3|528
1646103900000|2022-03-01 03:05:00|63157.1|63137.1|63158.6|63148.6|63165.9|63151.5|63149.9|63135.4|603
1646104200000|2022-03-01 03:10:00|63158.5|63148.5|63165.7|63145.7|63169.3|63152.2|63152.6|63137.5|594
1646104500000|2022-03-01 03:15:00|63165.5|63145.5|63167.8|63147.8|63170.6|63154.3|63161.9|63145.3|589
1646104800000|2022-03-01 03:20:00|63167.7|63147.7|63161.8|63141.8|63170.8|63155.2|63155.7|63139.2|580
1646105100000|2022-03-01 03:25:00|63161.9|63141.9|63168.7|63148.7|63169.6|63149.6|63157.1|63137.2|641
1646105400000|2022-03-01 03:30:00|63168.2|63148.2|63169|63149|63171.2|63154.9|63162.3|63146|571
1646105700000|2022-03-01 03:35:00|63169.1|63149.1|63176.1|63156.1|63177.7|63159.8|63161.5|63146.4|625
1646106000000|2022-03-01 03:40:00|63175.6|63155.6|63168.3|63148.3|63178.3|63158.3|63162.8|63146.9|489
1646106300000|2022-03-01 03:45:00|63168.2|63148.2|63159.4|63139.4|63168.3|63152.5|63153.6|63138.6|554
1646106600000|2022-03-01 03:50:00|63159.3|63139.3|63158.7|63138.7|63166.3|63149.4|63153.8|63138.3|382
1646106900000|2022-03-01 03:55:00|63158.8|63138.8|63153.5|63143.5|63161.6|63145.2|63151.7|63136.9|380
1646107200000|2022-03-01 04:00:00|63153.4|63143.4|63147.2|63137.2|63156.2|63143.6|63144.4|63128.6|382
1646107500000|2022-03-01 04:05:00|63152|63132|63146|63136|63152.6|63139.7|63143.4|63128|404
1646107800000|2022-03-01 04:10:00|63146.2|63136.2|63141.2|63131.2|63150.9|63136.2|63140.8|63127.1|403
1646108100000|2022-03-01 04:15:00|63141.3|63131.3|63142.7|63132.7|63149.9|63135.1|63139.9|63125.8|350
1646108400000|2022-03-01 04:20:00|63142.6|63132.6|63144.5|63134.5|63151.3|63135.7|63141.1|63127.5|328
1646108700000|2022-03-01 04:25:00|63143.9|63133.9|63153|63133|63153.4|63139.2|63143.7|63129.1|403
1646109000000|2022-03-01 04:30:00|63153.1|63133.1|63148.7|63138.7|63156.1|63140.2|63146.6|63131.4|297
1646109300000|2022-03-01 04:35:00|63148.6|63138.6|63148.3|63138.3|63154.1|63139.2|63146.5|63131.5|300
1646109600000|2022-03-01 04:40:00|63148.2|63138.2|63142.2|63132.2|63152.6|63138.6|63142.2|63127.5|288
1646109900000|2022-03-01 04:45:00|63142.4|63132.4|63144.8|63124.8|63148.3|63133|63138.7|63123.8|337
1646110200000|2022-03-01 04:50:00|63144.7|63124.7|63144.8|63124.8|63146.4|63131.2|63139|63123.9|358
1646110500000|2022-03-01 04:55:00|63144.9|63124.9|63148.2|63128.2|63150.1|63134.1|63139.7|63124.6|381
1646110800000|2022-03-01 05:00:00|63148.1|63128.1|63150|63130|63151.3|63136.3|63143|63128.1|396
1646111100000|2022-03-01 05:05:00|63149.8|63129.8|63149.6|63139.6|63154.6|63140.1|63146|63129.7|290
1646111400000|2022-03-01 05:10:00|63149.9|63139.9|63153.7|63133.7|63154|63140.4|63146|63131.3|410
1646111700000|2022-03-01 05:15:00|63153.8|63133.8|63148.4|63138.4|63153.8|63140.2|63146.6|63131.7|343
1646112000000|2022-03-01 05:20:00|63148.6|63138.6|63148|63138|63154.2|63139.5|63145|63129.1|394
1646112300000|2022-03-01 05:25:00|63147.9|63137.9|63154.3|63134.3|63156|63139.9|63147.4|63132.5|368
1646112600000|2022-03-01 05:30:00|63154.5|63134.5|63154.4|63134.4|63159|63143.4|63147.6|63132.3|449
1646112900000|2022-03-01 05:35:00|63154.5|63134.5|63157.8|63137.8|63160.8|63144.9|63148.4|63132.6|406
1646113200000|2022-03-01 05:40:00|63157.9|63137.9|63154.4|63144.4|63162.8|63148.1|63153.8|63137.6|348
1646113500000|2022-03-01 05:45:00|63154.5|63144.5|63157.5|63147.5|63166|63149.6|63154.3|63139.5|378
1646113800000|2022-03-01 05:50:00|63157.4|63147.4|63159.9|63139.9|63165.1|63149.7|63154.4|63139.6|395
1646114100000|2022-03-01 05:55:00|63160.6|63140.6|63172.2|63152.2|63172.5|63157.2|63154.2|63138.8|563
1646114400000|2022-03-01 06:00:00|63172.3|63152.3|63167.2|63147.2|63172.3|63156.7|63161.3|63146.7|495
1646114700000|2022-03-01 06:05:00|63167.3|63147.3|63168.1|63158.1|63183.3|63168.2|63161.7|63147.1|474
1646115000000|2022-03-01 06:10:00|63167.6|63157.6|63167.2|63157.2|63177.1|63162.1|63162.2|63147.7|555
1646115300000|2022-03-01 06:15:00|63172.4|63152.4|63173.4|63153.4|63178.9|63164|63166.9|63151.6|550
1646115600000|2022-03-01 06:20:00|63173.5|63153.5|63163.7|63153.7|63178.6|63164|63163.7|63148.5|655
1646115900000|2022-03-01 06:25:00|63163.9|63153.9|63154.5|63144.5|63169.7|63154.6|63153.6|63139.3|530
1646116200000|2022-03-01 06:30:00|63154.4|63144.4|63153.7|63143.7|63164|63149.6|63152.3|63137.2|511
1646116500000|2022-03-01 06:35:00|63153.6|63143.6|63147.4|63137.4|63157.6|63144.7|63146.6|63131.5|476
1646116800000|2022-03-01 06:40:00|63147.5|63137.5|63146.4|63136.4|63152.6|63137.7|63141.9|63126.9|511
1646117100000|2022-03-01 06:45:00|63146.5|63136.5|63143.4|63123.4|63152.2|63137.9|63138|63123.1|683
1646117400000|2022-03-01 06:50:00|63143.3|63123.3|63154.3|63134.3|63154.4|63138.9|63132.8|63118.7|695
1646117700000|2022-03-01 06:55:00|63154.2|63134.2|63155.9|63135.9|63163.5|63148.5|63150.8|63134.2|616
1646118000000|2022-03-01 07:00:00|63156.2|63136.2|63152.9|63132.9|63156.8|63141.6|63143.4|63128.3|663
1646118300000|2022-03-01 07:05:00|63152.6|63132.6|63150.7|63130.7|63152.7|63136.6|63138|63121.6|691
1646118600000|2022-03-01 07:10:00|63150.6|63130.6|63149.7|63139.7|63155.2|63140.4|63142.8|63127.2|539
1646118900000|2022-03-01 07:15:00|63149.6|63139.6|63142.1|63132.1|63158.5|63142.9|63141.6|63126.1|568
1646119200000|2022-03-01 07:20:00|63142.2|63132.2|63150|63130|63152.5|63138|63139.9|63124.7|652
1646119500000|2022-03-01 07:25:00|63149.8|63129.8|63161.8|63151.8|63168.2|63152.3|63144.5|63129.7|542
1646119800000|2022-03-01 07:30:00|63161.9|63151.9|63163.1|63143.1|63167.7|63152.7|63158.4|63143|511
1646120100000|2022-03-01 07:35:00|63163|63143|63160|63140|63168.5|63155.5|63154.8|63139.2|629
1646120400000|2022-03-01 07:40:00|63159.9|63139.9|63155.1|63135.1|63162.7|63144.9|63150.1|63134.9|519
1646120700000|2022-03-01 07:45:00|63155|63135|63148.5|63128.5|63158.5|63142.5|63141.7|63127.5|634
1646121000000|2022-03-01 07:50:00|63148.1|63128.1|63157.3|63147.3|63162|63147.3|63144.4|63127.9|756
1646121300000|2022-03-01 07:55:00|63162.1|63142.1|63151.9|63141.9|63169.1|63153.7|63150.5|63134.7|701
1646121600000|2022-03-01 08:00:00|63156.8|63136.8|63169.4|63149.4|63172.5|63156.7|63151.8|63136.8|667
1646121900000|2022-03-01 08:05:00|63169.3|63149.3|63159.6|63139.6|63175.6|63161|63152.9|63137.6|630
1646122200000|2022-03-01 08:10:00|63160.5|63140.5|63163.5|63143.5|63168.9|63153.5|63156.9|63140.5|582
1646122500000|2022-03-01 08:15:00|63163.4|63143.4|63155.2|63135.2|63167.4|63150.4|63151.5|63134.9|637
1646122800000|2022-03-01 08:20:00|63155.1|63135.1|63166.2|63146.2|63169|63150.1|63144.2|63127.8|702
1646123100000|2022-03-01 08:25:00|63166.1|63146.1|63162.1|63142.1|63168.2|63151.3|63153.6|63137.9|641
1646123400000|2022-03-01 08:30:00|63162|63142|63167.8|63147.8|63169.2|63153.8|63153.7|63138.7|621
1646123700000|2022-03-01 08:35:00|63167.7|63147.7|63181|63161|63181.3|63166.2|63163.4|63147.7|621
1646124000000|2022-03-01 08:40:00|63180.3|63160.3|63174.9|63154.9|63183.7|63168.8|63170.5|63154.1|565
1646124300000|2022-03-01 08:45:00|63175|63155|63177.8|63157.8|63183.3|63163.3|63164|63148.4|499
1646124600000|2022-03-01 08:50:00|63177.9|63157.9|63173.2|63153.2|63178|63162.4|63166.2|63151.1|403
1646124900000|2022-03-01 08:55:00|63173.3|63153.3|63164.2|63144.2|63173.6|63158.3|63164.1|63144.1|574
1646125200000|2022-03-01 09:00:00|63164.5|63144.5|63159.4|63139.4|63165.2|63149.6|63157.9|63138.3|589
1646125500000|2022-03-01 09:05:00|63159.5|63139.5|63154|63144|63161.4|63144|63151.3|63134.7|519
1646125800000|2022-03-01 09:10:00|63154.1|63144.1|63166.4|63146.4|63168.2|63153.5|63154.1|63138.9|439
1646126100000|2022-03-01 09:15:00|63166.1|63146.1|63146.4|63126.4|63166.3|63146.3|63141.1|63125.8|446
1646126400000|2022-03-01 09:20:00|63146.3|63126.3|63146.4|63126.4|63154.9|63138.9|63144.7|63124.7|644
1646126700000|2022-03-01 09:25:00|63146.3|63126.3|63154.8|63134.8|63155.3|63140.3|63140.2|63124.5|574
1646127000000|2022-03-01 09:30:00|63154.4|63134.4|63162.3|63142.3|63164|63148.2|63149.7|63134.4|448
1646127300000|2022-03-01 09:35:00|63162.2|63142.2|63159.3|63139.3|63169.7|63153.7|63155.3|63138.7|718
1646127600000|2022-03-01 09:40:00|63157.5|63137.5|63166.5|63146.5|63169.7|63149.7|63155.5|63135.5|643
1646127900000|2022-03-01 09:45:00|63166.2|63146.2|63164.6|63144.6|63169.5|63149.5|63163.7|63143.7|622
1646128200000|2022-03-01 09:50:00|63164.3|63144.3|63169.3|63149.3|63171.7|63156.9|63164.2|63144.2|575
1646128500000|2022-03-01 09:55:00|63169.5|63149.5|63164.9|63144.9|63178.7|63162.8|63160.1|63144.9|456
1646128800000|2022-03-01 10:00:00|63165.1|63145.1|63161.2|63141.2|63167.7|63151.3|63155.1|63139.3|393
1646129100000|2022-03-01 10:05:00|63161.4|63141.4|63167|63147|63168.7|63148.7|63156|63140.9|326
1646129400000|2022-03-01 10:10:00|63167.1|63147.1|63162|63142|63168.6|63148.6|63158.3|63138.3|512
1646129700000|2022-03-01 10:15:00|63162.1|63142.1|63158.5|63138.5|63162.5|63142.5|63151|63131.9|666
1646130000000|2022-03-01 10:20:00|63158.4|63138.4|63155.5|63135.5|63158.4|63138.4|63146.4|63129|556
1646130300000|2022-03-01 10:25:00|63155.4|63135.4|63155.9|63135.9|63159|63141.6|63149.3|63132.3|664
1646130600000|2022-03-01 10:30:00|63156|63136|63158.5|63138.5|63162.3|63145.9|63149.2|63131.8|665
1646130900000|2022-03-01 10:35:00|63159.2|63139.2|63158.2|63138.2|63161.1|63142.8|63152.8|63136|575
1646131200000|2022-03-01 10:40:00|63158.3|63138.3|63150.1|63130.1|63158.6|63138.6|63142.5|63126.9|413
1646131500000|2022-03-01 10:45:00|63150|63130|63149.7|63129.7|63156.2|63138.2|63148.2|63129.2|470
1646131800000|2022-03-01 10:50:00|63149.6|63129.6|63162.6|63142.6|63163.4|63145.4|63149.4|63129.4|517
1646132100000|2022-03-01 10:55:00|63162.8|63142.8|63156.6|63136.6|63163.8|63143.8|63155.9|63135.9|332
1646132400000|2022-03-01 11:00:00|63156.5|63136.5|63159.1|63139.1|63161.4|63145.3|63151|63135.3|496
1646132700000|2022-03-01 11:05:00|63159.3|63139.3|63153.1|63133.1|63160.2|63140.2|63152.3|63132.3|501
1646133000000|2022-03-01 11:10:00|63153|63133|63157.9|63137.9|63158|63138|63148.1|63128.1|458
1646133300000|2022-03-01 11:15:00|63158|63138|63157.9|63137.9|63160|63143.8|63153.8|63133.9|522
1646133600000|2022-03-01 11:20:00|63157.8|63137.8|63163.8|63143.8|63163.8|63148.6|63150.6|63134|448
1646133900000|2022-03-01 11:25:00|63163.5|63143.5|63157.3|63137.3|63163.9|63143.9|63157|63137|514
1646134200000|2022-03-01 11:30:00|63157.2|63137.2|63158.7|63138.7|63160.5|63143.5|63153.3|63136|557
1646134500000|2022-03-01 11:35:00|63158.6|63138.6|63161.8|63141.8|63163.8|63143.8|63158.3|63138.3|493
1646134800000|2022-03-01 11:40:00|63161.7|63141.7|63161.1|63141.1|63163.5|63147.6|63156.2|63139.2|495
1646135100000|2022-03-01 11:45:00|63161.2|63141.2|63161.2|63141.2|63161.7|63141.7|63157.5|63137.5|389
1646135400000|2022-03-01 11:50:00|63161.1|63141.1|63167.3|63147.3|63167.7|63152.6|63154.7|63139.2|455
1646135700000|2022-03-01 11:55:00|63167.4|63147.4|63172.1|63152.1|63172.2|63156.9|63163.6|63147.3|474
1646136000000|2022-03-01 12:00:00|63172.4|63152.4|63166.7|63146.7|63172.5|63155.2|63163.3|63146.6|560
1646136300000|2022-03-01 12:05:00|63166.3|63146.3|63165.7|63145.7|63170.1|63155.1|63165.1|63145.1|600
1646136600000|2022-03-01 12:10:00|63165.6|63145.6|63167.3|63147.3|63167.8|63152.1|63160.8|63143.4|511
1646136900000|2022-03-01 12:15:00|63167.4|63147.4|63169.8|63149.8|63176.2|63156.2|63161.2|63145.7|416
1646137200000|2022-03-01 12:20:00|63169.6|63149.6|63163.2|63143.2|63169.6|63154.6|63160|63142.2|439
1646137500000|2022-03-01 12:25:00|63163.1|63143.1|63156.5|63136.5|63166|63146|63155.7|63135.7|553
1646137800000|2022-03-01 12:30:00|63156.8|63136.8|63159.7|63139.7|63162|63142|63156.8|63136.8|712
1646138100000|2022-03-01 12:35:00|63159.8|63139.8|63164.7|63144.7|63165.7|63147.6|63151.9|63136.7|539
1646138400000|2022-03-01 12:40:00|63164.9|63144.9|63168.2|63148.2|63168.3|63148.3|63163.5|63143.5|507
1646138700000|2022-03-01 12:45:00|63168.1|63148.1|63172.2|63152.2|63178.7|63158.7|63165.6|63145.6|611
1646139000000|2022-03-01 12:50:00|63172.3|63152.3|63175.9|63155.9|63177.3|63160.1|63169.8|63151.2|511
1646139300000|2022-03-01 12:55:00|63175.8|63155.8|63171|63151|63178.9|63158.9|63170.1|63150.1|616
1646139600000|2022-03-01 13:00:00|63170.8|63150.8|63164.8|63144.8|63172.1|63154.3|63159.8|63142.6|771
1646139900000|2022-03-01 13:05:00|63164.9|63144.9|63165.2|63145.2|63171.5|63154.7|63160|63143.4|676
1646140200000|2022-03-01 13:10:00|63165.3|63145.3|63164.2|63144.2|63169.5|63152.7|63156.5|63141.1|678
1646140500000|2022-03-01 13:15:00|63164.3|63144.3|63161.8|63141.8|63166.6|63149.9|63155.5|63141.1|609
1646140800000|2022-03-01 13:20:00|63161.9|63141.9|63161.4|63141.4|63163.8|63147.8|63155.2|63137|688
1646141100000|2022-03-01 13:25:00|63161.5|63141.5|63152.7|63132.7|63166.9|63151.2|63152.2|63132.2|753
1646141400000|2022-03-01 13:30:00|63152.6|63132.6|63152.4|63132.4|63156.9|63139|63145.4|63128|803
1646141700000|2022-03-01 13:35:00|63152.2|63132.2|63153|63133|63155|63138.7|63146.1|63131|697
1646142000000|2022-03-01 13:40:00|63153.1|63133.1|63154.8|63134.8|63155.2|63138.1|63138.4|63122.1|545
1646142300000|2022-03-01 13:45:00|63154.9|63134.9|63153.9|63133.9|63160.2|63140.2|63152.8|63132.8|555
1646142600000|2022-03-01 13:50:00|63153.6|63133.6|63150.7|63130.7|63154.2|63136|63144.4|63129.3|756
1646142900000|2022-03-01 13:55:00|63150.2|63130.2|63151.8|63131.8|63156.1|63138|63144.5|63130.2|646
1646143200000|2022-03-01 14:00:00|63152.4|63132.4|63151.2|63131.2|63153.1|63136.3|63145.7|63130.2|438
1646143500000|2022-03-01 14:05:00|63151.1|63131.1|63147.3|63127.3|63153.4|63133.4|63145.2|63125.2|505
1646143800000|2022-03-01 14:10:00|63147.2|63127.2|63150.9|63130.9|63153|63133|63145.7|63125.7|589
1646144100000|2022-03-01 14:15:00|63150.7|63130.7|63151.3|63131.3|63151.6|63131.6|63147.8|63127.8|467
1646144400000|2022-03-01 14:20:00|63151.2|63131.2|63148.1|63128.1|63153|63138.7|63146.6|63127.9|407
1646144700000|2022-03-01 14:25:00|63148|63128|63148.7|63128.7|63151.7|63136|63144.6|63126.9|602
1646145000000|2022-03-01 14:30:00|63149|63129|63149.3|63129.3|63152.3|63136.9|63140.6|63125.2|559
1646145300000|2022-03-01 14:35:00|63149.5|63129.5|63147|63127|63153.8|63138.6|63141.7|63126.6|575
1646145600000|2022-03-01 14:40:00|63146.9|63126.9|63146.9|63126.9|63151.3|63135.7|63140.9|63126.1|540
1646145900000|2022-03-01 14:45:00|63146.4|63126.4|63142.3|63132.3|63149.4|63134.3|63141|63125.6|421
1646146200000|2022-03-01 14:50:00|63142.2|63132.2|63142|63132|63149|63133.8|63140.7|63126|478
1646146500000|2022-03-01 14:55:00|63141.8|63131.8|63148.7|63128.7|63151.1|63134.9|63140.9|63125|535
1646146800000|2022-03-01 15:00:00|63149.1|63129.1|63161.9|63141.9|63166.9|63148.1|63145.4|63127.9|548
1646147100000|2022-03-01 15:05:00|63162.1|63142.1|63164.2|63144.2|63164.3|63149.8|63155.4|63138.7|590
1646147400000|2022-03-01 15:10:00|63164.3|63144.3|63171.8|63161.8|63178|63161.9|63159.7|63144.3|579
1646147700000|2022-03-01 15:15:00|63171.4|63161.4|63169|63149|63176.8|63161.4|63163.2|63148.2|593
1646148000000|2022-03-01 15:20:00|63169.2|63149.2|63167|63147|63169.2|63153.3|63158|63143|492
1646148300000|2022-03-01 15:25:00|63167.5|63147.5|63161.8|63141.8|63167.5|63152.6|63157.2|63141.4|466
1646148600000|2022-03-01 15:30:00|63156.4|63146.4|63155.1|63135.1|63162.3|63147.5|63148.7|63134.7|599
1646148900000|2022-03-01 15:35:00|63154.7|63134.7|63155.5|63135.5|63157.3|63140.6|63147|63129.3|553
1646149200000|2022-03-01 15:40:00|63155.9|63135.9|63154.8|63134.8|63160.8|63145.7|63146.7|63130.7|516
1646149500000|2022-03-01 15:45:00|63154.9|63134.9|63157.4|63137.4|63158.5|63143.3|63147.9|63131.7|633
1646149800000|2022-03-01 15:50:00|63157.2|63137.2|63159.9|63139.9|63163.8|63148.1|63147|63132.4|592
1646150100000|2022-03-01 15:55:00|63160|63140|63158.6|63138.6|63163.6|63147.2|63151|63133.5|513
1646150400000|2022-03-01 16:00:00|63158.7|63138.7|63158.2|63138.2|63159.7|63142.4|63147.3|63131.3|553
1646150700000|2022-03-01 16:05:00|63157.8|63137.8|63154.3|63134.3|63159.9|63142.5|63151.3|63133.2|483
1646151000000|2022-03-01 16:10:00|63154|63134|63155.2|63135.2|63158.4|63138.4|63147.4|63130.2|522
1646151300000|2022-03-01 16:15:00|63155.4|63135.4|63163.1|63143.1|63165.1|63145.6|63153.9|63134.7|464
1646151600000|2022-03-01 16:20:00|63163.6|63143.6|63164.2|63154.2|63171.4|63155.1|63159.2|63139.2|424
1646151900000|2022-03-01 16:25:00|63164.3|63154.3|63167.3|63157.3|63175.4|63160|63164|63148.8|413
1646152200000|2022-03-01 16:30:00|63171.6|63151.6|63174.2|63154.2|63174.9|63159.2|63165.3|63150|500
1646152500000|2022-03-01 16:35:00|63174.3|63154.3|63169.6|63149.6|63175.2|63159.8|63165.7|63149.5|408
1646152800000|2022-03-01 16:40:00|63169.5|63149.5|63160.9|63140.9|63169.9|63152.7|63159.7|63139.7|545
1646153100000|2022-03-01 16:45:00|63160.8|63140.8|63160.2|63140.2|63167.7|63153|63149.6|63133.5|532
1646153400000|2022-03-01 16:50:00|63160.3|63140.3|63173.3|63153.3|63173.4|63153.4|63154.5|63134.5|479
1646153700000|2022-03-01 16:55:00|63173.4|63153.4|63177|63157|63180.6|63160.8|63169.3|63150.1|501
1646154000000|2022-03-01 17:00:00|63177.1|63157.1|63181|63161|63182|63162|63173.9|63153.9|416
1646154300000|2022-03-01 17:05:00|63180.9|63160.9|63194.3|63174.3|63195.4|63175.4|63176.3|63157.8|479
1646154600000|2022-03-01 17:10:00|63194.2|63174.2|63187.7|63167.7|63194.2|63176.4|63186.4|63167.2|492
1646154900000|2022-03-01 17:15:00|63188.2|63168.2|63188.6|63168.6|63193.5|63177.4|63185.1|63165.1|543
1646155200000|2022-03-01 17:20:00|63188.9|63168.9|63188|63168|63192|63174.4|63184.1|63165.4|494
1646155500000|2022-03-01 17:25:00|63187.8|63167.8|63188.3|63168.3|63189.6|63174.4|63181.7|63165.6|420
1646155800000|2022-03-01 17:30:00|63188|63168|63182.5|63162.5|63188.5|63171.1|63178.4|63162.5|430
1646156100000|2022-03-01 17:35:00|63181.8|63161.8|63186.2|63166.2|63186.9|63166.9|63176|63156|441
1646156400000|2022-03-01 17:40:00|63186.1|63166.1|63187.2|63167.2|63189.8|63169.8|63184.5|63164.5|420
1646156700000|2022-03-01 17:45:00|63187|63167|63178|63158|63189.6|63171.9|63177.9|63157.9|526
1646157000000|2022-03-01 17:50:00|63178.1|63158.1|63185.9|63165.9|63187|63167|63177.4|63157.4|433
1646157300000|2022-03-01 17:55:00|63186|63166|63187.9|63167.9|63188.3|63171.1|63180.8|63163.7|381
1646157600000|2022-03-01 18:00:00|63188|63168|63192.8|63172.8|63199|63181.5|63188|63168|443
1646157900000|2022-03-01 18:05:00|63192.6|63172.6|63191.5|63171.5|63197.6|63177.6|63186|63166|421
1646158200000|2022-03-01 18:10:00|63191.7|63171.7|63196.4|63176.4|63198.3|63182|63185.6|63169.4|389
1646158500000|2022-03-01 18:15:00|63196.5|63176.5|63195.3|63175.3|63197|63177|63188.9|63168.9|395
1646158800000|2022-03-01 18:20:00|63195.2|63175.2|63196|63176|63197.6|63177.6|63194.3|63174.3|317
1646159100000|2022-03-01 18:25:00|63196.2|63176.2|63203.2|63183.2|63208.6|63188.6|63195.9|63175.9|401
1646159400000|2022-03-01 18:30:00|63203.1|63183.1|63202.1|63182.1|63203.4|63183.4|63198.2|63178.2|372
1646159700000|2022-03-01 18:35:00|63202|63182|63201.3|63181.3|63208|63189|63199|63181.3|386
1646160000000|2022-03-01 18:40:00|63201.2|63181.2|63204.9|63184.9|63205.5|63189.9|63196.8|63176.8|379
1646160300000|2022-03-01 18:45:00|63204.8|63184.8|63203.5|63183.5|63205.2|63189.7|63195.1|63175.1|444
1646160600000|2022-03-01 18:50:00|63204.1|63184.1|63201.7|63181.7|63204.1|63184.1|63196.6|63176.6|411
1646160900000|2022-03-01 18:55:00|63201.6|63181.6|63199.3|63179.3|63204|63184.2|63194.2|63179.1|454
1646161200000|2022-03-01 19:00:00|63199.2|63179.2|63194|63174|63200.1|63180.1|63190.2|63170.2|398
1646161500000|2022-03-01 19:05:00|63194.1|63174.1|63201.9|63181.9|63202.3|63182.3|63192.9|63172.9|363
1646161800000|2022-03-01 19:10:00|63202|63182|63205.7|63185.7|63208.4|63188.4|63201|63181|357
1646162100000|2022-03-01 19:15:00|63206.3|63186.3|63212.9|63192.9|63212.9|63194.8|63204.6|63186|392
1646162400000|2022-03-01 19:20:00|63212.7|63192.7|63218.4|63198.4|63221.1|63201.1|63211.7|63191.7|360
1646162700000|2022-03-01 19:25:00|63218.6|63198.6|63210.3|63190.3|63218.6|63198.6|63208.7|63188.7|376
1646163000000|2022-03-01 19:30:00|63210.4|63190.4|63192.2|63172.2|63210.6|63190.6|63191.9|63171.9|453
1646163300000|2022-03-01 19:35:00|63192.3|63172.3|63187.4|63167.4|63195.8|63175.8|63183.7|63163.7|451
1646163600000|2022-03-01 19:40:00|63187.3|63167.3|63186.7|63166.7|63188.9|63168.9|63185.8|63165.8|453
1646163900000|2022-03-01 19:45:00|63186.9|63166.9|63192.3|63172.3|63193.6|63173.6|63186|63166|501
1646164200000|2022-03-01 19:50:00|63192.4|63172.4|63193.8|63173.8|63198|63178|63191.5|63171.5|516
1646164500000|2022-03-01 19:55:00|63193.6|63173.6|63189.8|63169.8|63194.2|63174.2|63187.7|63167.7|473
1646164800000|2022-03-01 20:00:00|63189.4|63169.4|63187.8|63167.8|63191.1|63172.6|63182.5|63166.5|542
1646165100000|2022-03-01 20:05:00|63187|63167|63179|63169|63187.8|63171.3|63176.5|63162.5|593
1646165400000|2022-03-01 20:10:00|63179.1|63169.1|63196.3|63176.3|63199.1|63179.1|63178|63166|516
1646165700000|2022-03-01 20:15:00|63196.4|63176.4|63212.2|63192.2|63213.4|63193.4|63194.2|63174.2|396
1646166000000|2022-03-01 20:20:00|63212.5|63192.5|63213.2|63193.2|63218.3|63198.3|63207.5|63187.5|355
1646166300000|2022-03-01 20:25:00|63212.9|63192.9|63208.1|63188.1|63215.5|63195.5|63204.3|63184.3|337
1646166600000|2022-03-01 20:30:00|63208.4|63188.4|63212.1|63192.1|63214.7|63194.7|63208.4|63188.4|487
1646166900000|2022-03-01 20:35:00|63211.9|63191.9|63212.3|63192.3|63214.8|63194.8|63210.6|63190.6|348
1646167200000|2022-03-01 20:40:00|63212.2|63192.2|63208.4|63188.4|63212.6|63192.6|63206.9|63186.9|445
1646167500000|2022-03-01 20:45:00|63208.5|63188.5|63211.6|63191.6|63211.6|63191.6|63205.9|63185.9|336
1646167800000|2022-03-01 20:50:00|63211.7|63191.7|63209.3|63189.3|63215.3|63195.3|63208.3|63188.3|405
1646168100000|2022-03-01 20:55:00|63209.2|63189.2|63191.8|63171.8|63211.2|63191.2|63187|63167|474
1646168400000|2022-03-01 21:00:00|63192.1|63172.1|63184.7|63164.7|63192.9|63172.9|63183.6|63163.6|461
1646168700000|2022-03-01 21:05:00|63185|63165|63185.5|63165.5|63186.3|63166.3|63184.3|63164.3|456
1646169000000|2022-03-01 21:10:00|63185.6|63165.6|63185.7|63165.7|63187.1|63167.1|63184.9|63164.9|432
1646169300000|2022-03-01 21:15:00|63185.5|63165.5|63184.7|63164.7|63186.4|63166.4|63183.5|63163.5|340
1646169600000|2022-03-01 21:20:00|63184.5|63164.5|63183.7|63163.7|63187.3|63167.3|63175.9|63159.1|298
1646169900000|2022-03-01 21:25:00|63183.2|63163.2|63187.7|63167.7|63187.9|63168.3|63178.3|63162.9|297
1646170200000|2022-03-01 21:30:00|63187.9|63167.9|63192.2|63172.2|63193.7|63173.7|63187.2|63167.2|231
1646170500000|2022-03-01 21:35:00|63192.9|63172.9|63194.3|63174.3|63195.2|63175.2|63192.4|63172.4|252
1646170800000|2022-03-01 21:40:00|63193.8|63173.8|63193.9|63173.9|63196.1|63176.1|63191.3|63171.3|246
1646171100000|2022-03-01 21:45:00|63193.8|63173.8|63191.7|63171.7|63194.6|63174.6|63189.4|63169.4|328
1646171400000|2022-03-01 21:50:00|63191.6|63171.6|63183.5|63163.5|63194.8|63174.8|63182.8|63162.8|326
1646171700000|2022-03-01 21:55:00|63184.6|63164.6|63209.9|63172.8|63211.7|63181.7|63184.6|63164.6|325
1646172000000|2022-03-01 22:00:00|63209.6|63170.1|63213.1|63167.1|63216.7|63185.2|63203.5|63163.7|97
1646172300000|2022-03-01 22:05:00|63214.4|63166.7|63212.8|63175.8|63217.5|63177.5|63206.4|63166.7|87
1646172600000|2022-03-01 22:10:00|63215.4|63173.6|63214.7|63173.5|63220.1|63182.8|63202.8|63167.2|347
1646172900000|2022-03-01 22:15:00|63214.6|63174.9|63215.5|63169.2|63215.8|63187.6|63199.2|63165.5|267
1646173200000|2022-03-01 22:20:00|63210.1|63165.1|63214.6|63174.8|63225.4|63175.2|63209.8|63165.1|208
1646173500000|2022-03-01 22:25:00|63216.4|63169.2|63215.8|63169|63225.7|63182|63200.9|63169|91
1646173800000|2022-03-01 22:30:00|63211.3|63169.8|63209.5|63176.5|63218.6|63186.4|63197.6|63165.6|246
1646174100000|2022-03-01 22:35:00|63212.4|63176.1|63203.9|63183.9|63215.9|63185.1|63200|63169.4|146
1646174400000|2022-03-01 22:40:00|63200.9|63180.9|63198.8|63178.8|63215.6|63184.4|63198.7|63167.2|106
1646174700000|2022-03-01 22:45:00|63211.2|63179|63200.8|63180.8|63218|63183.8|63198.3|63166.9|216
1646175000000|2022-03-01 22:50:00|63200.6|63180.6|63208.3|63175|63211.3|63183.4|63198.4|63172.6|220
1646175300000|2022-03-01 22:55:00|63199|63179|63201.8|63181.8|63212.6|63183.5|63196.9|63169.9|151
1646175600000|2022-03-01 23:00:00|63209.2|63173.5|63201.9|63171.7|63213|63181.2|63195.3|63166.1|329
1646175900000|2022-03-01 23:05:00|63197.3|63177.3|63197.4|63177.4|63207.3|63178.9|63196.1|63166.5|262
1646176200000|2022-03-01 23:10:00|63197|63177|63198.3|63178.3|63207.2|63182.8|63195.8|63167.7|206
1646176500000|2022-03-01 23:15:00|63198.2|63178.2|63202.4|63165.9|63204.3|63182.2|63193.5|63164.2|274
1646176800000|2022-03-01 23:20:00|63201.6|63165|63200.9|63161.4|63205.1|63174.4|63187.8|63159.2|181
1646177100000|2022-03-01 23:25:00|63201.1|63164|63186.5|63166.5|63201.9|63178.9|63185.9|63161.3|282
1646177400000|2022-03-01 23:30:00|63186.2|63166.2|63186.2|63166.2|63193|63170.7|63185|63163|197
1646177700000|2022-03-01 23:35:00|63186|63166|63187.6|63167.6|63188.3|63168.3|63184.7|63164.7|141
1646178000000|2022-03-01 23:40:00|63188.5|63168.5|63186.7|63166.7|63189|63169|63184.9|63164.9|216
1646178300000|2022-03-01 23:45:00|63187.3|63167.3|63188|63168|63190|63170|63185.9|63165.9|163
1646178600000|2022-03-01 23:50:00|63187.7|63167.7|63192.2|63172.2|63194.3|63174.3|63186.5|63166.5|210
1646178900000|2022-03-01 23:55:00|63192.3|63172.3|63192.9|63172.9|63196.6|63176.6|63191|63171|223
1646179200000|2022-03-02 00:00:00|63194.7|63174.7|63193.9|63173.9|63199.3|63179.3|63193.3|63173.3|398
1646179500000|2022-03-02 00:05:00|63193.8|63173.8|63185.1|63165.1|63193.8|63173.8|63182|63162|278
1646179800000|2022-03-02 00:10:00|63185.7|63165.7|63186.8|63166.8|63188.5|63168.5|63178.1|63158.1|246
1646180100000|2022-03-02 00:15:00|63186.9|63166.9|63179.2|63159.2|63187.2|63167.2|63179.1|63159.1|204
1646180400000|2022-03-02 00:20:00|63179.3|63159.3|63177.9|63157.9|63180.2|63160.2|63177.9|63157.9|225
1646180700000|2022-03-02 00:25:00|63178|63158|63178.4|63158.4|63179.4|63159.4|63176.4|63156.4|218
1646181000000|2022-03-02 00:30:00|63178.5|63158.5|63176.8|63156.8|63179.7|63159.7|63175.8|63155.8|260
1646181300000|2022-03-02 00:35:00|63176.2|63156.2|63181.2|63161.2|63183.8|63163.8|63174.1|63154.1|347
1646181600000|2022-03-02 00:40:00|63181.3|63161.3|63185.8|63165.8|63186.9|63166.9|63174.8|63159.4|265
1646181900000|2022-03-02 00:45:00|63185.9|63165.9|63193.3|63173.3|63195|63175|63185.8|63165.8|346
1646182200000|2022-03-02 00:50:00|63193.2|63173.2|63200.9|63180.9|63201.1|63181.1|63188.3|63168.3|317
1646182500000|2022-03-02 00:55:00|63202.1|63182.1|63189.8|63179.8|63202.1|63182.1|63189.7|63173.2|334
1646182800000|2022-03-02 01:00:00|63194.9|63174.9|63185.2|63165.2|63194.9|63174.9|63171.3|63154.4|528
1646183100000|2022-03-02 01:05:00|63185.4|63165.4|63186|63166|63192.3|63172.3|63174|63154|414
1646183400000|2022-03-02 01:10:00|63186.1|63166.1|63180.2|63160.2|63186.1|63166.1|63179.9|63159.9|145
1646183700000|2022-03-02 01:15:00|63178.1|63158.1|63192.7|63172.7|63192.8|63172.8|63178|63158|362
1646184000000|2022-03-02 01:20:00|63192.6|63172.6|63188.9|63168.9|63194.6|63176|63185.9|63165.9|422
1646184300000|2022-03-02 01:25:00|63188.7|63168.7|63185.5|63165.5|63194.1|63174.1|63184.1|63164.1|380
1646184600000|2022-03-02 01:30:00|63185.7|63165.7|63167.3|63147.3|63186|63170.8|63166.9|63146.9|544
1646184900000|2022-03-02 01:35:00|63167.2|63147.2|63166.8|63146.8|63170.6|63150.6|63161.3|63141.3|510
1646185200000|2022-03-02 01:40:00|63166.9|63146.9|63165.8|63145.8|63167.2|63147.2|63159.8|63139.8|431
1646185500000|2022-03-02 01:45:00|63166|63146|63175.5|63155.5|63179.5|63159.5|63166|63146|373
1646185800000|2022-03-02 01:50:00|63175.6|63155.6|63174.8|63154.8|63176.1|63156.1|63168.9|63148.9|491
1646186100000|2022-03-02 01:55:00|63174.7|63154.7|63178.4|63158.4|63178.9|63158.9|63171.6|63151.6|564
1646186400000|2022-03-02 02:00:00|63179.2|63159.2|63172.4|63152.4|63183.2|63167.4|63169.7|63151.6|489
1646186700000|2022-03-02 02:05:00|63172.8|63152.8|63164.8|63144.8|63172.9|63154.9|63157.4|63143.3|403
1646187000000|2022-03-02 02:10:00|63164.7|63144.7|63169.4|63149.4|63172.3|63156.6|63158.4|63141.9|426
1646187300000|2022-03-02 02:15:00|63169.9|63149.9|63163.1|63143.1|63173|63153.2|63161.4|63141.4|448
1646187600000|2022-03-02 02:20:00|63163.4|63143.4|63164.8|63144.8|63166.4|63150.1|63158.2|63139.6|487
1646187900000|2022-03-02 02:25:00|63164.7|63144.7|63162.3|63142.3|63167.9|63152.7|63154.8|63139.8|420
1646188200000|2022-03-02 02:30:00|63162.5|63142.5|63161.6|63141.6|63165.6|63146.5|63156.4|63137.8|364
1646188500000|2022-03-02 02:35:00|63161.8|63141.8|63155.1|63145.1|63162.6|63147.3|63153.2|63138.4|359
1646188800000|2022-03-02 02:40:00|63155|63145|63161.1|63151.1|63167.8|63151.9|63151.8|63139.1|335
1646189100000|2022-03-02 02:45:00|63160.8|63150.8|63153.6|63133.6|63164.9|63151.3|63146.7|63130.6|435
1646189400000|2022-03-02 02:50:00|63153.5|63133.5|63156|63136|63160.2|63145.3|63145.3|63131.6|314
1646189700000|2022-03-02 02:55:00|63155.7|63135.7|63152.1|63132.1|63155.7|63140.6|63145.2|63130.1|343
1646190000000|2022-03-02 03:00:00|63148.3|63138.3|63144.9|63134.9|63156|63140.2|63144.9|63130.5|416
1646190300000|2022-03-02 03:05:00|63146.2|63136.2|63149.4|63129.4|63153.8|63136.2|63142.5|63124.1|423
1646190600000|2022-03-02 03:10:00|63149.7|63129.7|63145.4|63125.4|63152.3|63136.2|63138.9|63119.2|440
1646190900000|2022-03-02 03:15:00|63145.2|63125.2|63154.4|63134.4|63155.3|63140.2|63139.7|63124.5|384
1646191200000|2022-03-02 03:20:00|63154.5|63134.5|63153.1|63133.1|63157.1|63142.3|63143|63128.7|306
1646191500000|2022-03-02 03:25:00|63153.3|63133.3|63155.2|63145.2|63161.3|63145.7|63147.1|63131.9|305
1646191800000|2022-03-02 03:30:00|63154.9|63144.9|63155|63135|63159.1|63144.9|63149|63134.3|309
1646192100000|2022-03-02 03:35:00|63154.8|63134.8|63156.6|63146.6|63161.9|63149|63149.1|63134.5|314
1646192400000|2022-03-02 03:40:00|63156.7|63146.7|63162.4|63152.4|63167.5|63152.6|63156.5|63142|218
1646192700000|2022-03-02 03:45:00|63162.3|63152.3|63162.9|63142.9|63167.6|63152.3|63156.6|63141.4|261
1646193000000|2022-03-02 03:50:00|63162.8|63142.8|63162.1|63142.1|63163.5|63148.8|63153.6|63138.8|217
1646193300000|2022-03-02 03:55:00|63162.3|63142.3|63167.5|63147.5|63167.5|63149.9|63155.9|63139.6|274
1646193600000|2022-03-02 04:00:00|63167.4|63147.4|63160.5|63140.5|63169.2|63149.5|63154.3|63139.9|292
1646193900000|2022-03-02 04:05:00|63160.6|63140.6|63164.5|63144.5|63166.7|63151.7|63155.8|63140.2|283
1646194200000|2022-03-02 04:10:00|63164.7|63144.7|63154.3|63144.3|63164.7|63148.9|63153.2|63138|252
1646194500000|2022-03-02 04:15:00|63154.4|63144.4|63155.7|63145.7|63162.3|63147.6|63153.5|63138.3|326
1646194800000|2022-03-02 04:20:00|63160.6|63140.6|63163.8|63143.8|63164.1|63148.8|63151.3|63135.2|348
1646195100000|2022-03-02 04:25:00|63163.6|63143.6|63161.1|63141.1|63166|63150.6|63156.5|63141.1|349
1646195400000|2022-03-02 04:30:00|63161.4|63141.4|63161.2|63141.2|63161.4|63146.3|63151.3|63135.6|403
1646195700000|2022-03-02 04:35:00|63161.8|63141.8|63153.6|63133.6|63163|63147.9|63149|63132|467
1646196000000|2022-03-02 04:40:00|63153.5|63133.5|63149.9|63129.9|63157.8|63143|63146.1|63129.6|376
1646196300000|2022-03-02 04:45:00|63150.1|63130.1|63146.4|63126.4|63152.8|63132.8|63140.9|63125.7|354
1646196600000|2022-03-02 04:50:00|63146.3|63126.3|63140.6|63130.6|63147.7|63131.8|63139.2|63124|340
1646196900000|2022-03-02 04:55:00|63140.3|63130.3|63148|63128|63150.9|63135.2|63139.8|63124.4|440
1646197200000|2022-03-02 05:00:00|63147.8|63127.8|63141.8|63131.8|63153.6|63136.3|63140|63124.8|452
1646197500000|2022-03-02 05:05:00|63141.7|63131.7|63148.9|63128.9|63152.2|63135.6|63136.5|63122.9|385
1646197800000|2022-03-02 05:10:00|63149|63129|63150.3|63140.3|63156.3|63141|63140.5|63125.2|415
1646198100000|2022-03-02 05:15:00|63149.9|63139.9|63149.5|63139.5|63157.3|63140.1|63146.5|63129.3|370
1646198400000|2022-03-02 05:20:00|63149.4|63139.4|63162.9|63142.9|63162.9|63148|63149.4|63135.1|354
1646198700000|2022-03-02 05:25:00|63163.8|63143.8|63153.4|63133.4|63163.8|63148.7|63148.1|63132.2|363
1646199000000|2022-03-02 05:30:00|63153.2|63133.2|63158|63138|63158.3|63143|63146.3|63131.5|443
1646199300000|2022-03-02 05:35:00|63157.9|63137.9|63148.9|63138.9|63158|63143.1|63147.7|63132.5|367
1646199600000|2022-03-02 05:40:00|63148.6|63138.6|63154.4|63134.4|63156.4|63141.6|63148.6|63132.7|417
1646199900000|2022-03-02 05:45:00|63154.5|63134.5|63154.7|63134.7|63157.9|63143.2|63149.5|63134.2|436
1646200200000|2022-03-02 05:50:00|63154.5|63134.5|63146.6|63136.6|63154.9|63138.8|63144.9|63130|351
1646200500000|2022-03-02 05:55:00|63146.7|63136.7|63143.9|63133.9|63152.3|63137.5|63140.5|63125.9|462
1646200800000|2022-03-02 06:00:00|63144|63134|63157.5|63137.5|63157.7|63142.4|63141.1|63126.3|478
1646201100000|2022-03-02 06:05:00|63157.4|63137.4|63144.1|63134.1|63157.4|63140.7|63143.2|63128.3|379
1646201400000|2022-03-02 06:10:00|63144.4|63134.4|63144.4|63124.4|63153|63137.7|63138.5|63123.7|352
1646201700000|2022-03-02 06:15:00|63144.2|63124.2|63130.7|63110.7|63145.9|63131.2|63123.4|63103.4|427
1646202000000|2022-03-02 06:20:00|63130.8|63110.8|63147.9|63127.9|63148|63133.2|63128|63110.5|451
1646202300000|2022-03-02 06:25:00|63148|63128|63142.6|63132.6|63149.2|63133.9|63138|63122.9|371
1646202600000|2022-03-02 06:30:00|63142.7|63132.7|63137.4|63127.4|63147.6|63132.9|63134.4|63119.4|383
1646202900000|2022-03-02 06:35:00|63137.3|63127.3|63138.3|63128.3|63143.5|63128.4|63130|63115.5|478
1646203200000|2022-03-02 06:40:00|63138.2|63128.2|63153|63143|63159|63143.2|63138|63125.2|514
1646203500000|2022-03-02 06:45:00|63158.7|63138.7|63150|63140|63163.9|63148.7|63146|63131|495
1646203800000|2022-03-02 06:50:00|63149.9|63139.9|63162.1|63142.1|63163.1|63148.6|63149.8|63135.4|489
1646204100000|2022-03-02 06:55:00|63162.3|63142.3|63154.7|63134.7|63163.2|63148.2|63150.1|63134.3|503
1646204400000|2022-03-02 07:00:00|63154.2|63134.2|63150.6|63130.6|63154.3|63135.8|63138.4|63118.4|569
1646204700000|2022-03-02 07:05:00|63150.5|63130.5|63147.4|63137.4|63155.8|63141|63146.1|63130.5|453
1646205000000|2022-03-02 07:10:00|63147.3|63137.3|63158.5|63138.5|63161.9|63146.5|63146.3|63131.1|504
1646205300000|2022-03-02 07:15:00|63158.6|63138.6|63162.6|63152.6|63167.6|63152.9|63155|63138.6|450
1646205600000|2022-03-02 07:20:00|63162.5|63152.5|63171.3|63151.3|63181.1|63165.8|63162.5|63147.2|619
1646205900000|2022-03-02 07:25:00|63171.1|63151.1|63165.5|63145.5|63176.8|63159|63163.9|63143.9|587
1646206200000|2022-03-02 07:30:00|63165.6|63145.6|63161.2|63141.2|63168.3|63148.3|63158|63138|521
1646206500000|2022-03-02 07:35:00|63161.4|63141.4|63161.6|63141.6|63166.2|63147.6|63156.2|63138.6|550
1646206800000|2022-03-02 07:40:00|63161.8|63141.8|63157.1|63147.1|63167|63151.5|63157.1|63141.5|508
1646207100000|2022-03-02 07:45:00|63157.2|63147.2|63159.2|63149.2|63167.5|63152.9|63155.8|63140.3|422
1646207400000|2022-03-02 07:50:00|63158.9|63148.9|63161.8|63141.8|63168|63152.7|63152.9|63137.4|496
1646207700000|2022-03-02 07:55:00|63162|63142|63159.1|63139.1|63168.3|63152.8|63153.5|63138.3|518
1646208000000|2022-03-02 08:00:00|63159|63139|63157.7|63137.7|63160.8|63145.3|63150|63134.8|570
1646208300000|2022-03-02 08:05:00|63157.5|63137.5|63163.1|63143.1|63164.3|63148.7|63151.8|63135.1|538
1646208600000|2022-03-02 08:10:00|63163.2|63143.2|63166.2|63146.2|63172.3|63155.1|63157.7|63140.4|518
1646208900000|2022-03-02 08:15:00|63166.1|63146.1|63157.2|63147.2|63168.2|63152.9|63156.4|63141|542
1646209200000|2022-03-02 08:20:00|63162.1|63142.1|63160.6|63140.6|63162.4|63147.3|63149.3|63134.4|583
1646209500000|2022-03-02 08:25:00|63160.7|63140.7|63144.9|63134.9|63161.5|63147.4|63144.3|63129.5|510
1646209800000|2022-03-02 08:30:00|63145.3|63135.3|63154|63144|63159.4|63144.7|63145.1|63131.9|537
1646210100000|2022-03-02 08:35:00|63153.7|63143.7|63163.7|63143.7|63164.3|63149.6|63147|63135|486
1646210400000|2022-03-02 08:40:00|63163.5|63143.5|63174|63154|63176.8|63159.9|63157.3|63141.2|539
1646210700000|2022-03-02 08:45:00|63174.3|63154.3|63176.2|63156.2|63177.8|63162.6|63167|63151.1|529
1646211000000|2022-03-02 08:50:00|63176|63156|63194.2|63174.2|63194.4|63174.4|63174.2|63154.2|421
1646211300000|2022-03-02 08:55:00|63194.7|63174.7|63205.3|63185.3|63207.5|63188.5|63191.8|63174.3|559
1646211600000|2022-03-02 09:00:00|63205.2|63185.2|63231.4|63211.4|63243.1|63223.1|63197.5|63181.2|592
1646211900000|2022-03-02 09:05:00|63231.3|63211.3|63229.4|63209.4|63236.6|63216.6|63220.4|63202.9|561
1646212200000|2022-03-02 09:10:00|63229.3|63209.3|63226.8|63206.8|63229.4|63212.7|63218.7|63198.7|528
1646212500000|2022-03-02 09:15:00|63227|63207|63235.7|63215.7|63238.4|63220.3|63222.9|63206.3|561
1646212800000|2022-03-02 09:20:00|63235.8|63215.8|63243.1|63223.1|63244|63224|63228.5|63211.7|502
1646213100000|2022-03-02 09:25:00|63243.3|63223.3|63231.4|63211.4|63244.9|63229.4|63229.6|63211.3|479
1646213400000|2022-03-02 09:30:00|63231.3|63211.3|63212.6|63192.6|63239.5|63219.5|63200.1|63180.1|721
1646213700000|2022-03-02 09:35:00|63212.7|63192.7|63214.6|63194.6|63217.7|63197.7|63202|63182|636
1646214000000|2022-03-02 09:40:00|63214.3|63194.3|63213|63193|63215.9|63199.7|63203.1|63186.4|484
1646214300000|2022-03-02 09:45:00|63212.8|63192.8|63198.3|63178.3|63216.5|63201.7|63192|63178.1|570
1646214600000|2022-03-02 09:50:00|63197.9|63177.9|63190.5|63170.5|63198|63180.3|63183.5|63165.7|549
1646214900000|2022-03-02 09:55:00|63189.8|63169.8|63181.5|63161.5|63190.5|63174.9|63177.2|63161|413
1646215200000|2022-03-02 10:00:00|63181.8|63161.8|63190.1|63170.1|63190.3|63170.3|63172.4|63152.4|414
1646215500000|2022-03-02 10:05:00|63189.9|63169.9|63190.1|63170.1|63204|63184|63184.8|63168.6|389
1646215800000|2022-03-02 10:10:00|63190.4|63170.4|63188.3|63168.3|63191.2|63171.2|63187.9|63167.9|358
1646216100000|2022-03-02 10:15:00|63188.2|63168.2|63201.7|63181.7|63205.9|63185.9|63178.4|63158.4|492
1646216400000|2022-03-02 10:20:00|63202.4|63182.4|63206.3|63186.3|63210.4|63190.4|63195.5|63175.5|566
1646216700000|2022-03-02 10:25:00|63206.4|63186.4|63209.1|63189.1|63211.9|63191.9|63201.8|63181.8|520
1646217000000|2022-03-02 10:30:00|63209|63189|63220.2|63200.2|63220.3|63200.3|63204.1|63184.1|584
1646217300000|2022-03-02 10:35:00|63220|63200|63204.7|63184.7|63220|63200|63204|63184|463
1646217600000|2022-03-02 10:40:00|63204.8|63184.8|63195.9|63175.9|63206|63186|63193.8|63173.8|495
1646217900000|2022-03-02 10:45:00|63195.7|63175.7|63203.4|63183.4|63204|63184|63193.4|63173.4|477
1646218200000|2022-03-02 10:50:00|63205.9|63185.9|63211.5|63191.5|63213.7|63196.8|63201.8|63181.8|441
1646218500000|2022-03-02 10:55:00|63211.2|63191.2|63223|63203|63226.2|63206.2|63210.3|63190.3|428
1646218800000|2022-03-02 11:00:00|63222.9|63202.9|63233.7|63213.7|63234.7|63219.6|63220.2|63200.2|453
1646219100000|2022-03-02 11:05:00|63234.6|63214.6|63239.7|63219.7|63243|63227.2|63229.5|63211.5|472
1646219400000|2022-03-02 11:10:00|63239.6|63219.6|63244.7|63224.7|63247|63231.3|63239.4|63219.4|444
1646219700000|2022-03-02 11:15:00|63244.6|63224.6|63250|63230|63253.4|63234.4|63244.1|63224.1|459
1646220000000|2022-03-02 11:20:00|63250.1|63230.1|63239.5|63219.5|63250.2|63230.2|63235.6|63215.6|448
1646220300000|2022-03-02 11:25:00|63239.6|63219.6|63239.1|63219.1|63240|63223.2|63229.3|63209.3|499
1646220600000|2022-03-02 11:30:00|63239.2|63219.2|63238.1|63218.1|63244.3|63228|63231.2|63211.2|450
1646220900000|2022-03-02 11:35:00|63237.9|63217.9|63238.1|63218.1|63242.5|63227.4|63235.9|63215.9|496
1646221200000|2022-03-02 11:40:00|63238.2|63218.2|63228.4|63208.4|63239.1|63219.1|63228.2|63208.2|443
1646221500000|2022-03-02 11:45:00|63228.2|63208.2|63220|63200|63229.3|63210.5|63219.5|63199.5|443
1646221800000|2022-03-02 11:50:00|63219.9|63199.9|63219.4|63199.4|63222.7|63202.7|63216.6|63196.6|474
1646222100000|2022-03-02 11:55:00|63219.3|63199.3|63215.2|63195.2|63220.1|63200.1|63214|63194|464
1646222400000|2022-03-02 12:00:00|63215|63195|63213.9|63193.9|63221.6|63201.6|63213.7|63193.7|479
1646222700000|2022-03-02 12:05:00|63213.6|63193.6|63215.8|63195.8|63218|63198|63211.4|63191.4|385
1646223000000|2022-03-02 12:10:00|63216.3|63196.3|63212.7|63192.7|63218|63202.9|63206.5|63191.5|387
1646223300000|2022-03-02 12:15:00|63212.6|63192.6|63212.1|63192.1|63219.9|63199.9|63207.7|63191.8|468
1646223600000|2022-03-02 12:20:00|63212|63192|63215.7|63195.7|63219.7|63199.7|63210.7|63190.7|453
1646223900000|2022-03-02 12:25:00|63215.6|63195.6|63212.9|63192.9|63220|63200|63212.9|63192.9|450
1646224200000|2022-03-02 12:30:00|63213.2|63193.2|63209.8|63189.8|63215.5|63195.5|63208.5|63188.5|423
1646224500000|2022-03-02 12:35:00|63209.9|63189.9|63220.1|63200.1|63220.6|63200.6|63208.4|63188.4|504
1646224800000|2022-03-02 12:40:00|63220.2|63200.2|63224.7|63204.7|63225.8|63210.9|63215.6|63195.6|470
1646225100000|2022-03-02 12:45:00|63224.8|63204.8|63218.5|63198.5|63224.8|63204.8|63213.2|63198.1|440
1646225400000|2022-03-02 12:50:00|63218.4|63198.4|63217.1|63197.1|63219.9|63203.8|63213.4|63195.9|443
1646225700000|2022-03-02 12:55:00|63216.9|63196.9|63215.7|63195.7|63220.5|63200.5|63210.7|63190.7|526
1646226000000|2022-03-02 13:00:00|63216|63196|63191.1|63171.1|63216|63201|63185.8|63170.4|676
1646226300000|2022-03-02 13:05:00|63191|63171|63201.9|63181.9|63212.2|63192.2|63190.6|63170.6|538
1646226600000|2022-03-02 13:10:00|63202.3|63182.3|63205.8|63185.8|63208|63188|63199.6|63179.6|593
1646226900000|2022-03-02 13:15:00|63205.7|63185.7|63212.1|63192.1|63225.3|63196.9|63202.4|63182.4|609
1646227200000|2022-03-02 13:20:00|63212|63192|63201.7|63181.7|63212.7|63192.7|63196.5|63176.5|558
1646227500000|2022-03-02 13:25:00|63201.6|63181.6|63203.2|63183.2|63213.7|63193.7|63200.6|63180.6|681
1646227800000|2022-03-02 13:30:00|63203.1|63183.1|63198.4|63178.4|63203.5|63183.5|63196.9|63176.9|578
1646228100000|2022-03-02 13:35:00|63198.5|63178.5|63196.7|63176.7|63206.1|63186.1|63193.3|63175.3|546
1646228400000|2022-03-02 13:40:00|63196.6|63176.6|63196.8|63176.8|63198|63178|63191.6|63171.6|606
1646228700000|2022-03-02 13:45:00|63196.9|63176.9|63196.2|63176.2|63202.4|63182.4|63194.7|63174.7|640
1646229000000|2022-03-02 13:50:00|63195.7|63175.7|63191.4|63171.4|63197.5|63177.5|63189|63169|572
1646229300000|2022-03-02 13:55:00|63191.9|63171.9|63187.8|63167.8|63191.9|63171.9|63185.9|63165.9|534
1646229600000|2022-03-02 14:00:00|63187.5|63167.5|63191.9|63171.9|63195.2|63175.2|63185.9|63165.9|578
1646229900000|2022-03-02 14:05:00|63191.7|63171.7|63196.5|63176.5|63198.8|63178.8|63181|63166.4|551
1646230200000|2022-03-02 14:10:00|63196.3|63176.3|63201|63181|63202.3|63182.3|63196.1|63176.1|485
1646230500000|2022-03-02 14:15:00|63200.9|63180.9|63292.2|63272.2|63296|63276|63200.9|63180.9|587
1646230800000|2022-03-02 14:20:00|63292|63272|63300.3|63280.3|63313.5|63293.5|63281.8|63261.8|697
1646231100000|2022-03-02 14:25:00|63300.5|63280.5|63307.2|63287.2|63325.9|63305.9|63296.1|63276.1|752
1646231400000|2022-03-02 14:30:00|63307|63287|63275.4|63255.4|63317.1|63297.1|63275.3|63255.3|685
1646231700000|2022-03-02 14:35:00|63275.5|63255.5|63265.2|63245.2|63285.8|63265.8|63263.3|63243.3|705
1646232000000|2022-03-02 14:40:00|63265.1|63245.1|63284.5|63264.5|63287|63267|63264.4|63244.4|686
1646232300000|2022-03-02 14:45:00|63284.4|63264.4|63283.3|63263.3|63306.5|63286.5|63282.8|63262.8|709
1646232600000|2022-03-02 14:50:00|63282.9|63262.9|63289.6|63269.6|63293.2|63273.2|63271.8|63251.8|601
1646232900000|2022-03-02 14:55:00|63288|63268|63283.5|63263.5|63303.3|63283.3|63270.8|63250.8|631
1646233200000|2022-03-02 15:00:00|63283.4|63263.4|63278.7|63258.7|63293.1|63273.1|63273.1|63253.1|670
1646233500000|2022-03-02 15:05:00|63279|63259|63273.6|63253.6|63284.4|63264.4|63271.6|63251.6|684
1646233800000|2022-03-02 15:10:00|63273.2|63253.2|63284.2|63264.2|63287.1|63267.1|63269.5|63249.5|644
1646234100000|2022-03-02 15:15:00|63283.4|63263.4|63280.5|63260.5|63286.6|63266.6|63278.4|63258.4|633
1646234400000|2022-03-02 15:20:00|63280.7|63260.7|63277.1|63257.1|63281.3|63261.3|63271.1|63251.1|577
1646234700000|2022-03-02 15:25:00|63277|63257|63271.6|63251.6|63283.9|63263.9|63264.7|63244.7|582
1646235000000|2022-03-02 15:30:00|63272.1|63252.1|63284.4|63264.4|63308.4|63288.4|63267.5|63247.5|782
1646235300000|2022-03-02 15:35:00|63284.3|63264.3|63276.6|63256.6|63293.4|63273.4|63274.8|63254.8|736
1646235600000|2022-03-02 15:40:00|63277.2|63257.2|63290.1|63270.1|63298|63278|63274.7|63254.7|718
1646235900000|2022-03-02 15:45:00|63289.9|63269.9|63294.1|63274.1|63299.8|63279.8|63289.9|63269.9|639
1646236200000|2022-03-02 15:50:00|63295.8|63275.8|63292.1|63272.1|63297.5|63277.5|63280.4|63260.4|653
1646236500000|2022-03-02 15:55:00|63292|63272|63296.9|63276.9|63300.1|63280.1|63286.4|63266.4|695
1646236800000|2022-03-02 16:00:00|63297.7|63277.7|63287.3|63267.3|63303.9|63283.9|63284.9|63264.9|694
1646237100000|2022-03-02 16:05:00|63286.8|63266.8|63266|63246|63288.6|63268.6|63262.6|63242.6|715
1646237400000|2022-03-02 16:10:00|63265.8|63245.8|63261.7|63241.7|63277|63257|63260.1|63240.1|701
1646237700000|2022-03-02 16:15:00|63261|63241|63266.3|63246.3|63268.1|63248.1|63254.1|63234.1|651
1646238000000|2022-03-02 16:20:00|63265.9|63245.9|63248.3|63228.3|63266|63246|63247|63227|635
1646238300000|2022-03-02 16:25:00|63248|63228|63246|63226|63251.1|63231.1|63241.9|63221.9|598
1646238600000|2022-03-02 16:30:00|63245.9|63225.9|63212.6|63192.6|63249.8|63229.8|63204.3|63184.3|712
1646238900000|2022-03-02 16:35:00|63212.8|63192.8|63211.9|63191.9|63230.1|63210.1|63211.6|63191.6|741
1646239200000|2022-03-02 16:40:00|63210.9|63190.9|63226.8|63206.8|63227.1|63207.1|63210.2|63190.2|691
1646239500000|2022-03-02 16:45:00|63226.5|63206.5|63227|63207|63229|63209|63220.5|63200.5|669
1646239800000|2022-03-02 16:50:00|63226.9|63206.9|63226|63206|63227.7|63207.7|63220.8|63200.8|529
1646240100000|2022-03-02 16:55:00|63226.3|63206.3|63236.8|63216.8|63239.5|63219.5|63221.3|63201.3|520
1646240400000|2022-03-02 17:00:00|63236.5|63216.5|63245.1|63225.1|63245.6|63225.6|63226.8|63206.8|451
1646240700000|2022-03-02 17:05:00|63245.4|63225.4|63239.4|63219.4|63248.9|63228.9|63238.4|63218.4|511
1646241000000|2022-03-02 17:10:00|63239.3|63219.3|63237|63217|63242.1|63222.1|63235.2|63215.2|568
1646241300000|2022-03-02 17:15:00|63237.1|63217.1|63228.8|63208.8|63238.6|63218.6|63224.7|63204.7|514
1646241600000|2022-03-02 17:20:00|63228.9|63208.9|63231.4|63211.4|63236.5|63216.5|63228.2|63208.2|442
1646241900000|2022-03-02 17:25:00|63231.5|63211.5|63227.6|63207.6|63232.7|63212.7|63225.6|63205.6|462
1646242200000|2022-03-02 17:30:00|63227.7|63207.7|63230|63210|63234.6|63214.6|63225.3|63205.3|495
1646242500000|2022-03-02 17:35:00|63229.8|63209.8|63227.2|63207.2|63230.5|63210.5|63219.7|63203.5|433
1646242800000|2022-03-02 17:40:00|63226.9|63206.9|63230.6|63210.6|63231.7|63211.7|63224.9|63204.9|390
1646243100000|2022-03-02 17:45:00|63230.7|63210.7|63238.9|63218.9|63239.2|63219.2|63230.3|63210.3|471
1646243400000|2022-03-02 17:50:00|63239|63219|63231.6|63211.6|63243.1|63223.1|63231.5|63211.5|401
1646243700000|2022-03-02 17:55:00|63231.3|63211.3|63227.9|63207.9|63235.9|63215.9|63225.9|63205.9|459
1646244000000|2022-03-02 18:00:00|63228.2|63208.2|63220.7|63200.7|63229.6|63209.6|63220.7|63200.7|465
1646244300000|2022-03-02 18:05:00|63220.8|63200.8|63215.9|63195.9|63221|63201|63212.6|63192.6|418
1646244600000|2022-03-02 18:10:00|63216.1|63196.1|63218|63198|63221.2|63201.2|63216.1|63196.1|455
1646244900000|2022-03-02 18:15:00|63218.7|63198.7|63223.1|63203.1|63223.6|63203.6|63218|63198|379
1646245200000|2022-03-02 18:20:00|63223|63203|63226|63206|63226|63206|63218.9|63198.9|457
1646245500000|2022-03-02 18:25:00|63225.7|63205.7|63219|63199|63226.6|63210.1|63217.9|63197.9|390
1646245800000|2022-03-02 18:30:00|63218.9|63198.9|63213.1|63193.1|63219.9|63201|63210.5|63193.1|361
1646246100000|2022-03-02 18:35:00|63213.4|63193.4|63192.4|63172.4|63215.2|63199|63190.7|63170.7|481
1646246400000|2022-03-02 18:40:00|63192.3|63172.3|63195.5|63175.5|63199.3|63179.3|63190.7|63170.7|437
1646246700000|2022-03-02 18:45:00|63195.7|63175.7|63190.1|63170.1|63199.3|63179.3|63185.2|63165.2|530
1646247000000|2022-03-02 18:50:00|63190.2|63170.2|63187.6|63167.6|63190.2|63170.2|63180.8|63160.8|503
1646247300000|2022-03-02 18:55:00|63187.5|63167.5|63194.6|63174.6|63194.6|63174.6|63186.3|63166.3|430
1646247600000|2022-03-02 19:00:00|63194.5|63174.5|63197.9|63177.9|63200.2|63180.2|63194.1|63174.1|382
1646247900000|2022-03-02 19:05:00|63198.1|63178.1|63196|63176|63199.2|63179.2|63194.8|63174.8|435
1646248200000|2022-03-02 19:10:00|63196.2|63176.2|63195.5|63175.5|63198|63178|63194.9|63174.9|424
1646248500000|2022-03-02 19:15:00|63195.6|63175.6|63198.9|63178.9|63199.8|63179.8|63193.6|63173.6|407
1646248800000|2022-03-02 19:20:00|63198.7|63178.7|63208.2|63188.2|63208.6|63188.6|63196.9|63176.9|346
1646249100000|2022-03-02 19:25:00|63208.1|63188.1|63220.8|63200.8|63221.3|63201.3|63204.3|63184.3|417
1646249400000|2022-03-02 19:30:00|63220.7|63200.7|63227.1|63207.1|63233.3|63213.3|63219.4|63199.4|402
1646249700000|2022-03-02 19:35:00|63227.4|63207.4|63232.2|63212.2|63232.6|63215.2|63221.5|63202.6|346
1646250000000|2022-03-02 19:40:00|63232|63212|63242|63222|63242.5|63227.2|63230|63210|358
1646250300000|2022-03-02 19:45:00|63241.5|63221.5|63247|63227|63257.1|63237.1|63239.7|63220|443
1646250600000|2022-03-02 19:50:00|63247.1|63227.1|63243.8|63223.8|63247.1|63227.1|63234.7|63214.7|468
1646250900000|2022-03-02 19:55:00|63243.4|63223.4|63248.1|63228.1|63253.4|63233.4|63238.8|63218.8|514
1646251200000|2022-03-02 20:00:00|63248.2|63228.2|63244.4|63224.4|63255.4|63235.4|63238.1|63218.1|444
1646251500000|2022-03-02 20:05:00|63244.3|63224.3|63243.6|63223.6|63257.7|63237.7|63243.1|63223.1|452
1646251800000|2022-03-02 20:10:00|63243.9|63223.9|63255.3|63235.3|63255.3|63235.3|63239.5|63222.5|500
1646252100000|2022-03-02 20:15:00|63255.2|63235.2|63251.4|63231.4|63256.3|63236.3|63251.1|63231.1|359
1646252400000|2022-03-02 20:20:00|63252.4|63232.4|63257.6|63237.6|63259.2|63239.2|63252.4|63232.4|380
1646252700000|2022-03-02 20:25:00|63257.5|63237.5|63258.6|63238.6|63259|63239|63253.8|63233.8|378
1646253000000|2022-03-02 20:30:00|63258.5|63238.5|63255.9|63235.9|63260.3|63240.3|63255.1|63235.1|294
1646253300000|2022-03-02 20:35:00|63255.3|63235.3|63257.5|63237.5|63258.1|63242.6|63252.1|63234.3|305
1646253600000|2022-03-02 20:40:00|63257.8|63237.8|63254.7|63234.7|63258.4|63243.1|63251.6|63233.4|291
1646253900000|2022-03-02 20:45:00|63254.5|63234.5|63245.4|63225.4|63254.6|63234.6|63244.6|63224.6|374
1646254200000|2022-03-02 20:50:00|63245.5|63225.5|63249.7|63229.7|63255.9|63235.9|63233.4|63213.4|423
1646254500000|2022-03-02 20:55:00|63249.6|63229.6|63217.9|63197.9|63251.3|63231.3|63217.8|63197.8|423
1646254800000|2022-03-02 21:00:00|63218.4|63198.4|63223|63203|63223.1|63203.1|63217.4|63197.4|323
1646255100000|2022-03-02 21:05:00|63222.9|63202.9|63229.5|63209.5|63229.9|63209.9|63222.5|63202.5|203
1646255400000|2022-03-02 21:10:00|63229.4|63209.4|63235.3|63215.3|63238.3|63218.3|63227.5|63207.5|374
1646255700000|2022-03-02 21:15:00|63235.8|63215.8|63235.6|63215.6|63237.3|63217.3|63234.5|63214.5|172
1646256000000|2022-03-02 21:20:00|63235.7|63215.7|63235.9|63215.9|63236.7|63216.7|63234.3|63214.3|162
1646256300000|2022-03-02 21:25:00|63236.1|63216.1|63235.6|63215.6|63236.7|63216.7|63234.2|63214.2|172
1646256600000|2022-03-02 21:30:00|63235.5|63215.5|63235.2|63215.2|63237.5|63217.5|63234.7|63214.7|210
1646256900000|2022-03-02 21:35:00|63235.1|63215.1|63233.1|63213.1|63236|63216|63227.2|63207.2|279
1646257200000|2022-03-02 21:40:00|63233.2|63213.2|63234|63214|63235.1|63215.1|63232.7|63212.7|170
1646257500000|2022-03-02 21:45:00|63234.6|63214.6|63238.9|63218.9|63241.3|63221.3|63232.9|63212.9|238
1646257800000|2022-03-02 21:50:00|63239.1|63219.1|63239.1|63219.1|63240.9|63220.9|63236.2|63216.2|230
1646258100000|2022-03-02 21:55:00|63237.3|63217.3|63257.2|63203.7|63260.5|63224.6|63236.6|63200.5|355
1646258400000|2022-03-02 22:00:00|63252.7|63203.5|63247.4|63176.7|63253.7|63221.3|63221.9|63166.4|37
1646258700000|2022-03-02 22:05:00|63248.4|63175.5|63253.8|63177.6|63259.7|63185|63244.5|63175|121
1646259000000|2022-03-02 22:10:00|63261.1|63168.5|63253.6|63170.9|63272.5|63175.8|63248.2|63160.9|196
1646259300000|2022-03-02 22:15:00|63252.9|63172.4|63246.9|63184.8|63257.4|63190.7|63243.5|63165.9|243
1646259600000|2022-03-02 22:20:00|63245.8|63185.7|63253.5|63183.3|63270|63187.8|63245.8|63164|145
1646259900000|2022-03-02 22:25:00|63255.1|63181.1|63249.9|63168|63264.6|63183|63242.9|63159.4|98
1646260200000|2022-03-02 22:30:00|63267|63166.4|63242|63187|63267|63191|63239|63166.4|339
1646260500000|2022-03-02 22:35:00|63241.5|63187.6|63239.7|63186.9|63248.3|63196.1|63235.3|63167.6|231
1646260800000|2022-03-02 22:40:00|63241|63167.6|63243.1|63187.4|63256.3|63198.9|63236.7|63167.6|292
1646261100000|2022-03-02 22:45:00|63243|63181.1|63242.7|63197.8|63257.8|63198.2|63239.7|63177.2|201
1646261400000|2022-03-02 22:50:00|63242.1|63197.5|63235.5|63188.5|63253.3|63198.2|63235.4|63182.8|341
1646261700000|2022-03-02 22:55:00|63236.5|63190|63236.1|63194.6|63239.2|63195.2|63232.9|63178.7|257
1646262000000|2022-03-02 23:00:00|63242.9|63187.1|63240.1|63188.8|63260.6|63201.3|63230.4|63173|344
1646262300000|2022-03-02 23:05:00|63240.3|63188.6|63242.7|63196|63249.6|63203.9|63238.1|63186.3|489
1646262600000|2022-03-02 23:10:00|63245.4|63191.8|63243.1|63191|63248.7|63203.5|63237.8|63185|372
1646262900000|2022-03-02 23:15:00|63242.9|63191.8|63239.7|63219.7|63253.5|63221|63237.9|63191.8|320
1646263200000|2022-03-02 23:20:00|63239.9|63219.9|63242.3|63222.3|63257|63225|63236|63206.6|210
1646263500000|2022-03-02 23:25:00|63245.3|63225.3|63241.3|63221.3|63252.5|63225.3|63239.5|63208.3|214
1646263800000|2022-03-02 23:30:00|63241.2|63221.2|63242.5|63222.5|63250.2|63225.6|63239.1|63209.4|318
1646264100000|2022-03-02 23:35:00|63240.3|63220.3|63233.3|63213.3|63249.6|63224.6|63230.7|63209.8|240
1646264400000|2022-03-02 23:40:00|63234.3|63214.3|63233.2|63213.2|63235.2|63215.2|63231.3|63211.3|271
1646264700000|2022-03-02 23:45:00|63232.9|63212.9|63232.8|63212.8|63236.5|63216.5|63231.9|63211.9|211
1646265000000|2022-03-02 23:50:00|63232.5|63212.5|63233.6|63213.6|63236.1|63216.1|63231|63211|195
1646265300000|2022-03-02 23:55:00|63232.1|63212.1|63241.8|63221.8|63252.3|63229.6|63230.6|63210.6|354
1646265600000|2022-03-03 00:00:00|63241.4|63221.4|63240.9|63220.9|63242.8|63222.8|63235.5|63215.5|347
1646265900000|2022-03-03 00:05:00|63241|63221|63221.6|63201.6|63241.3|63221.3|63220.5|63200.5|406
1646266200000|2022-03-03 00:10:00|63221.7|63201.7|63223.1|63203.1|63227.9|63207.9|63218.7|63198.7|367
1646266500000|2022-03-03 00:15:00|63223|63203|63221.3|63201.3|63231.8|63211.8|63216.3|63196.3|359
1646266800000|2022-03-03 00:20:00|63221.2|63201.2|63222.1|63202.1|63225.9|63205.9|63219.8|63199.8|324
1646267100000|2022-03-03 00:25:00|63222.5|63202.5|63225.6|63205.6|63230.4|63210.4|63221.4|63201.4|375
1646267400000|2022-03-03 00:30:00|63225.2|63205.2|63227.9|63207.9|63228.4|63208.4|63224.1|63204.1|268
1646267700000|2022-03-03 00:35:00|63227.8|63207.8|63227.3|63207.3|63233.4|63213.4|63227.3|63207.3|237
1646268000000|2022-03-03 00:40:00|63227.4|63207.4|63227.8|63207.8|63229.5|63209.5|63226.7|63206.7|213
1646268300000|2022-03-03 00:45:00|63228|63208|63246.4|63226.4|63247.1|63227.1|63227.6|63207.6|340
1646268600000|2022-03-03 00:50:00|63245.6|63225.6|63254.1|63234.1|63254.9|63234.9|63236.6|63220.8|348
1646268900000|2022-03-03 00:55:00|63252.8|63232.8|63242.8|63222.8|63253.7|63236.1|63242|63222|307
1646269200000|2022-03-03 01:00:00|63242.1|63222.1|63243.8|63223.8|63249|63229|63235.5|63215.5|674
1646269500000|2022-03-03 01:05:00|63244|63224|63252|63232|63255.9|63237.6|63236.9|63220.8|582
1646269800000|2022-03-03 01:10:00|63251.8|63231.8|63260.4|63240.4|63264.5|63244.5|63247|63231.7|513
1646270100000|2022-03-03 01:15:00|63260.5|63240.5|63251.6|63231.6|63272|63252|63248.4|63228.4|657
1646270400000|2022-03-03 01:20:00|63251.2|63231.2|63244.5|63224.5|63254|63238.3|63243.5|63223.5|486
1646270700000|2022-03-03 01:25:00|63244.7|63224.7|63247.9|63227.9|63254.7|63234.7|63244.3|63224.7|514
1646271000000|2022-03-03 01:30:00|63247.7|63227.7|63238.9|63218.9|63248.5|63228.5|63229.3|63209.3|547
1646271300000|2022-03-03 01:35:00|63238.8|63218.8|63226.9|63206.9|63242.1|63222.1|63218|63198|559
1646271600000|2022-03-03 01:40:00|63226.7|63206.7|63227.6|63207.6|63228.6|63208.6|63214|63194|560
1646271900000|2022-03-03 01:45:00|63228.2|63208.2|63232.1|63212.1|63239.6|63219.6|63224.4|63207.8|587
1646272200000|2022-03-03 01:50:00|63232.6|63212.6|63231.9|63211.9|63232.6|63215.6|63215.5|63195.5|598
1646272500000|2022-03-03 01:55:00|63233.1|63213.1|63240.1|63220.1|63245.6|63225.6|63229.2|63209.2|556
1646272800000|2022-03-03 02:00:00|63240|63220|63258.8|63238.8|63265.1|63250|63234.3|63219.4|592
1646273100000|2022-03-03 02:05:00|63258.9|63238.9|63252.8|63232.8|63267.8|63252.8|63248.2|63232.4|514
1646273400000|2022-03-03 02:10:00|63253|63233|63255.7|63235.7|63259.6|63244.4|63247.2|63231.9|477
1646273700000|2022-03-03 02:15:00|63250.7|63240.7|63257|63237|63259.7|63244.7|63240.6|63225.2|467
1646274000000|2022-03-03 02:20:00|63256.9|63236.9|63249.9|63229.9|63261.9|63244.2|63245.8|63228.8|442
1646274300000|2022-03-03 02:25:00|63250|63230|63243|63233|63253.5|63235.2|63237.4|63222.3|448
1646274600000|2022-03-03 02:30:00|63243.3|63233.3|63239.1|63219.1|63250.9|63233.6|63229.4|63213.6|464
1646274900000|2022-03-03 02:35:00|63239|63219|63233.8|63223.8|63243.2|63227.3|63229.3|63214.7|459
1646275200000|2022-03-03 02:40:00|63233.7|63223.7|63233.8|63223.8|63245.1|63230|63232.7|63217.9|390
1646275500000|2022-03-03 02:45:00|63233.7|63223.7|63246.8|63236.8|63252.1|63237.6|63233.4|63218.9|442
1646275800000|2022-03-03 02:50:00|63246.5|63236.5|63238.6|63218.6|63250|63236.5|63233.1|63218.4|385
1646276100000|2022-03-03 02:55:00|63238.7|63218.7|63227.1|63207.1|63238.7|63218.7|63218.9|63198.9|604
1646276400000|2022-03-03 03:00:00|63227|63207|63235.3|63215.3|63240.1|63224.4|63216.3|63199.3|463
1646276700000|2022-03-03 03:05:00|63235.4|63215.4|63243.6|63223.6|63244.1|63228.2|63233.9|63215.4|374
1646277000000|2022-03-03 03:10:00|63243.4|63223.4|63247|63227|63248.6|63233.2|63236.3|63217.7|505
1646277300000|2022-03-03 03:15:00|63246.8|63226.8|63238.8|63218.8|63250.7|63232|63238.3|63218.5|424
1646277600000|2022-03-03 03:20:00|63238.7|63218.7|63235.4|63225.4|63246.6|63226.6|63234|63217.3|413
1646277900000|2022-03-03 03:25:00|63235.6|63225.6|63239.1|63219.1|63242.1|63226.1|63231.1|63215.8|504
1646278200000|2022-03-03 03:30:00|63239.5|63219.5|63237.5|63217.5|63241|63224.6|63232.2|63215.8|539
1646278500000|2022-03-03 03:35:00|63237.7|63217.7|63236.7|63226.7|63241.8|63226.8|63229.8|63212.8|500
1646278800000|2022-03-03 03:40:00|63236.6|63226.6|63238|63228|63245.6|63230.8|63233.4|63219.4|411
1646279100000|2022-03-03 03:45:00|63238.2|63228.2|63244.5|63224.5|63247.4|63232.7|63237.7|63223.5|386
1646279400000|2022-03-03 03:50:00|63244.6|63224.6|63243.4|63223.4|63248.3|63232.9|63235|63219.6|474
1646279700000|2022-03-03 03:55:00|63243.2|63223.2|63233.7|63213.7|63243.7|63226.9|63228.5|63212.8|387
1646280000000|2022-03-03 04:00:00|63233.9|63213.9|63228.9|63208.9|63234.1|63218.3|63223.7|63208.1|409
1646280300000|2022-03-03 04:05:00|63229.2|63209.2|63231.5|63211.5|63233.6|63217.7|63224.3|63207.4|483
1646280600000|2022-03-03 04:10:00|63231.4|63211.4|63234.5|63214.5|63235.6|63215.6|63230.3|63210.3|414
1646280900000|2022-03-03 04:15:00|63234.6|63214.6|63233.1|63213.1|63236.2|63218.6|63228.6|63211.5|344
1646281200000|2022-03-03 04:20:00|63233.2|63213.2|63232.3|63212.3|63236.9|63216.9|63226.6|63210.8|392
1646281500000|2022-03-03 04:25:00|63232.1|63212.1|63231.5|63211.5|63233.1|63216.8|63225.6|63210.7|376
1646281800000|2022-03-03 04:30:00|63231.3|63211.3|63231.7|63211.7|63233|63217.9|63226|63210.4|435
1646282100000|2022-03-03 04:35:00|63226.5|63216.5|63236.3|63216.3|63236.6|63217.6|63224.9|63209.3|398
1646282400000|2022-03-03 04:40:00|63236.2|63216.2|63237.4|63217.4|63239.9|63221.9|63231.3|63214.9|351
1646282700000|2022-03-03 04:45:00|63237.5|63217.5|63240|63220|63242.9|63226.8|63232.8|63216.9|411
1646283000000|2022-03-03 04:50:00|63239.8|63219.8|63243.7|63223.7|63243.7|63228.6|63233.7|63218.6|315
1646283300000|2022-03-03 04:55:00|63243.8|63223.8|63239.4|63219.4|63247|63232|63236.5|63218.7|367
1646283600000|2022-03-03 05:00:00|63239.3|63219.3|63239.3|63219.3|63240.5|63225.3|63233.3|63218.3|460
1646283900000|2022-03-03 05:05:00|63239.4|63219.4|63235.7|63215.7|63241.5|63226.6|63231|63215.5|406
1646284200000|2022-03-03 05:10:00|63236.4|63216.4|63239.9|63229.9|63248.2|63232.4|63230.3|63215.4|428
1646284500000|2022-03-03 05:15:00|63239.8|63229.8|63245.1|63225.1|63247.1|63231.3|63239.3|63223.3|376
1646284800000|2022-03-03 05:20:00|63245|63225|63240.2|63220.2|63246.7|63231.7|63234.9|63219.8|428
1646285100000|2022-03-03 05:25:00|63240.3|63220.3|63239.6|63219.6|63246.3|63230.2|63234.5|63219.4|396
1646285400000|2022-03-03 05:30:00|63239.8|63219.8|63238.2|63218.2|63241.5|63226.8|63230.8|63215.4|543
1646285700000|2022-03-03 05:35:00|63237.7|63217.7|63237.5|63217.5|63240.3|63224.7|63228.7|63212.5|420
1646286000000|2022-03-03 05:40:00|63237.4|63217.4|63232.1|63212.1|63242|63227|63225.7|63210.3|444
1646286300000|2022-03-03 05:45:00|63233.1|63213.1|63223.3|63203.3|63234.2|63218.7|63218.5|63202.2|387
1646286600000|2022-03-03 05:50:00|63223.4|63203.4|63220.8|63210.8|63228|63211|63218.4|63201.5|438
1646286900000|2022-03-03 05:55:00|63220.9|63210.9|63225.3|63205.3|63234.7|63219.4|63220.7|63204.4|482
1646287200000|2022-03-03 06:00:00|63225.4|63205.4|63216.7|63206.7|63231.8|63216.7|63216|63201.1|389
1646287500000|2022-03-03 06:05:00|63216.5|63206.5|63224.2|63204.2|63227.4|63213.2|63216.3|63202.8|366
1646287800000|2022-03-03 06:10:00|63224.3|63204.3|63222.3|63212.3|63233|63218.1|63219.2|63204.3|428
1646288100000|2022-03-03 06:15:00|63222.5|63212.5|63217.1|63207.1|63229.2|63214.5|63216.1|63201.5|491
1646288400000|2022-03-03 06:20:00|63217.3|63207.3|63221.4|63211.4|63228.4|63213.8|63214|63198.8|453
1646288700000|2022-03-03 06:25:00|63221.3|63211.3|63220.5|63210.5|63229.5|63215.1|63216.1|63201.2|413
1646289000000|2022-03-03 06:30:00|63225.2|63205.2|63234.7|63214.7|63241.9|63225.7|63220.3|63204.7|464
1646289300000|2022-03-03 06:35:00|63234.6|63214.6|63230.7|63210.7|63236.7|63221.1|63224.8|63209.6|408
1646289600000|2022-03-03 06:40:00|63230.6|63210.6|63231.9|63221.9|63241.4|63225.9|63223.8|63208.7|384
1646289900000|2022-03-03 06:45:00|63232|63222|63235.5|63215.5|63238.3|63223.2|63228.6|63214.1|372
1646290200000|2022-03-03 06:50:00|63235.6|63215.6|63226.2|63216.2|63237.9|63222.6|63222.4|63207.6|370
1646290500000|2022-03-03 06:55:00|63226.4|63216.4|63227.1|63217.1|63236.1|63220.3|63223.4|63208.4|465
1646290800000|2022-03-03 07:00:00|63227.3|63217.3|63223.7|63213.7|63235.6|63218.1|63221.3|63206.4|540
1646291100000|2022-03-03 07:05:00|63223.9|63213.9|63225.3|63205.3|63229.4|63213.9|63219.4|63204.9|396
1646291400000|2022-03-03 07:10:00|63225.4|63205.4|63220.7|63210.7|63225.8|63210.8|63217.6|63202.2|387
1646291700000|2022-03-03 07:15:00|63220.6|63210.6|63232.2|63212.2|63232.7|63217.7|63220.3|63205.8|514
1646292000000|2022-03-03 07:20:00|63232.1|63212.1|63231.8|63221.8|63238.3|63223.2|63226.8|63211.9|428
1646292300000|2022-03-03 07:25:00|63231.9|63221.9|63232.9|63212.9|63237.3|63222.3|63228.6|63212.3|361
1646292600000|2022-03-03 07:30:00|63233|63213|63240.6|63220.6|63244.7|63229.6|63230.7|63212.7|472
1646292900000|2022-03-03 07:35:00|63240.5|63220.5|63240|63220|63245.7|63228.3|63235.4|63217.4|429
1646293200000|2022-03-03 07:40:00|63239.9|63219.9|63240.5|63220.5|63241.9|63227.5|63232.6|63215.4|447
1646293500000|2022-03-03 07:45:00|63240.6|63220.6|63231.7|63221.7|63241.3|63225.8|63231.5|63215.4|483
1646293800000|2022-03-03 07:50:00|63236.7|63216.7|63238.7|63218.7|63240.5|63223.9|63230.4|63215.4|392
1646294100000|2022-03-03 07:55:00|63239.2|63219.2|63238.3|63228.3|63246.5|63230.1|63233.3|63217.8|381
1646294400000|2022-03-03 08:00:00|63238.6|63228.6|63251.4|63231.4|63255.6|63241.6|63238.6|63223.6|502
1646294700000|2022-03-03 08:05:00|63246.4|63236.4|63254.2|63234.2|63257.1|63241.9|63240.3|63224.9|485
1646295000000|2022-03-03 08:10:00|63252.2|63232.2|63249|63229|63252.6|63237.5|63244.1|63229|409
1646295300000|2022-03-03 08:15:00|63249.2|63229.2|63238.8|63218.8|63250.1|63230.9|63235.5|63215.5|468
1646295600000|2022-03-03 08:20:00|63238.7|63218.7|63235.9|63215.9|63241.9|63223.6|63231|63215.6|373
1646295900000|2022-03-03 08:25:00|63235.7|63215.7|63232.9|63212.9|63238.5|63223.5|63226.6|63211.5|423
1646296200000|2022-03-03 08:30:00|63227.7|63217.7|63245.8|63235.8|63251.2|63235.9|63227.7|63212.8|426
1646296500000|2022-03-03 08:35:00|63250.7|63230.7|63246.5|63226.5|63250.7|63234.7|63240.5|63225.4|431
1646296800000|2022-03-03 08:40:00|63246.7|63226.7|63242|63232|63249.7|63234.4|63241.7|63225.6|461
1646297100000|2022-03-03 08:45:00|63241.9|63231.9|63251.8|63231.8|63254.7|63238.6|63241.9|63229.5|469
1646297400000|2022-03-03 08:50:00|63251.9|63231.9|63244.9|63224.9|63252.5|63236.6|63239.3|63224.4|444
1646297700000|2022-03-03 08:55:00|63244.6|63224.6|63231.2|63211.2|63244.8|63229.5|63225.9|63210.4|515
1646298000000|2022-03-03 09:00:00|63231.6|63211.6|63238.3|63218.3|63238.9|63223.5|63223.1|63206.4|455
1646298300000|2022-03-03 09:05:00|63238.5|63218.5|63245.3|63225.3|63248.4|63232.9|63233.1|63218.2|362
1646298600000|2022-03-03 09:10:00|63245|63225|63244.7|63224.7|63249.2|63231.8|63240.8|63220.8|355
1646298900000|2022-03-03 09:15:00|63244.8|63224.8|63246.6|63226.6|63248.3|63230.8|63240.8|63224.3|403
1646299200000|2022-03-03 09:20:00|63246.7|63226.7|63240.3|63230.3|63252.9|63232.9|63240.2|63224.8|413
1646299500000|2022-03-03 09:25:00|63245.3|63225.3|63244.7|63234.7|63253.3|63237.1|63240.7|63221.4|444
1646299800000|2022-03-03 09:30:00|63244.6|63234.6|63257.4|63237.4|63258.2|63243|63243.6|63226.1|459
1646300100000|2022-03-03 09:35:00|63258.7|63238.7|63254.4|63244.4|63260|63244.9|63249.5|63234.4|365
1646300400000|2022-03-03 09:40:00|63254.5|63244.5|63260.1|63240.1|63263.3|63248.3|63250.7|63236|413
1646300700000|2022-03-03 09:45:00|63260|63240|63257.5|63237.5|63264.1|63245.4|63249.8|63234.5|470
1646301000000|2022-03-03 09:50:00|63257.4|63237.4|63271.2|63251.2|63272.5|63257.1|63250.9|63233.3|406
1646301300000|2022-03-03 09:55:00|63271.5|63251.5|63266.7|63246.7|63280.7|63260.7|63258.2|63241.8|461
1646301600000|2022-03-03 10:00:00|63265.5|63245.5|63265.4|63245.4|63266|63246|63258|63238|441
1646301900000|2022-03-03 10:05:00|63265.5|63245.5|63266.3|63246.3|63268.5|63248.5|63265.5|63245.5|304
1646302200000|2022-03-03 10:10:00|63266.4|63246.4|63264.6|63244.6|63266.4|63246.4|63263.7|63243.7|289
1646302500000|2022-03-03 10:15:00|63264.5|63244.5|63266.7|63246.7|63267.6|63247.6|63256.3|63236.3|515
1646302800000|2022-03-03 10:20:00|63266.6|63246.6|63255.5|63235.5|63268.4|63253|63253.4|63233.4|455
1646303100000|2022-03-03 10:25:00|63255.4|63235.4|63245.6|63225.6|63255.4|63239.1|63238.5|63223.4|436
1646303400000|2022-03-03 10:30:00|63245.7|63225.7|63252.7|63232.7|63254.4|63234.4|63240.8|63221.2|387
1646303700000|2022-03-03 10:35:00|63252.6|63232.6|63252.4|63232.4|63254.7|63237.6|63247.1|63229.8|361
1646304000000|2022-03-03 10:40:00|63252.1|63232.1|63248.8|63228.8|63253.3|63238.4|63245.5|63226.5|361
1646304300000|2022-03-03 10:45:00|63248.9|63228.9|63251.4|63231.4|63251.8|63231.8|63248.4|63228.4|301
1646304600000|2022-03-03 10:50:00|63251.5|63231.5|63249.1|63229.1|63253.4|63238.2|63245.5|63229.1|333
1646304900000|2022-03-03 10:55:00|63249|63229|63252.5|63232.5|63253.3|63237.5|63243|63227.8|378
1646305200000|2022-03-03 11:00:00|63252.3|63232.3|63256.6|63236.6|63256.6|63240.6|63247.1|63229.3|400
1646305500000|2022-03-03 11:05:00|63256.7|63236.7|63259.6|63239.6|63263|63244.5|63254.3|63235.9|393
1646305800000|2022-03-03 11:10:00|63259.7|63239.7|63256.6|63236.6|63260.1|63242.8|63252.8|63235.8|391
1646306100000|2022-03-03 11:15:00|63256|63236|63256.6|63236.6|63258.4|63241.8|63251.8|63235.5|315
1646306400000|2022-03-03 11:20:00|63256.5|63236.5|63254.7|63234.7|63259.3|63243.9|63251.9|63234.1|428
1646306700000|2022-03-03 11:25:00|63254.8|63234.8|63255.7|63235.7|63255.9|63235.9|63252.6|63232.6|444
1646307000000|2022-03-03 11:30:00|63255.3|63235.3|63250.3|63230.3|63255.6|63235.6|63248.4|63228.4|411
1646307300000|2022-03-03 11:35:00|63250.4|63230.4|63256.4|63236.4|63256.8|63236.8|63242|63226.2|417
1646307600000|2022-03-03 11:40:00|63256.3|63236.3|63260.5|63240.5|63263.8|63247.9|63255.7|63236.3|449
1646307900000|2022-03-03 11:45:00|63260.9|63240.9|63254.7|63234.7|63262.4|63242.4|63254.2|63234.2|502
1646308200000|2022-03-03 11:50:00|63254.6|63234.6|63251.1|63231.1|63254.9|63239.3|63245.8|63230|426
1646308500000|2022-03-03 11:55:00|63251.2|63231.2|63252.2|63232.2|63254.6|63236.3|63246.1|63231|336
1646308800000|2022-03-03 12:00:00|63252.5|63232.5|63252.6|63232.6|63252.9|63237.4|63244.8|63226.8|455
1646309100000|2022-03-03 12:05:00|63252.5|63232.5|63244.2|63224.2|63252.7|63232.7|63240.2|63223.8|436
1646309400000|2022-03-03 12:10:00|63244.3|63224.3|63238|63218|63248.6|63231|63237.8|63217.8|436
1646309700000|2022-03-03 12:15:00|63238.1|63218.1|63232.8|63212.8|63238.6|63218.6|63230|63210|506
1646310000000|2022-03-03 12:20:00|63232.5|63212.5|63236|63216|63237.4|63220.3|63228.3|63211.9|404
1646310300000|2022-03-03 12:25:00|63235.7|63215.7|63235.3|63215.3|63235.8|63219.7|63228.9|63213.1|363
1646310600000|2022-03-03 12:30:00|63235.2|63215.2|63233.5|63213.5|63235.5|63215.5|63225.3|63209.9|395
1646310900000|2022-03-03 12:35:00|63233.4|63213.4|63234.8|63214.8|63235.4|63219.8|63229.5|63213.4|263
1646311200000|2022-03-03 12:40:00|63234.9|63214.9|63233|63213|63234.9|63218.7|63228.6|63212.9|209
1646311500000|2022-03-03 12:45:00|63233.4|63213.4|63233.5|63213.5|63236.2|63219.2|63229.2|63212.4|305
1646311800000|2022-03-03 12:50:00|63233.4|63213.4|63234.8|63214.8|63235|63218.8|63228.7|63212.9|330
1646312100000|2022-03-03 12:55:00|63234.7|63214.7|63254|63234|63255|63240|63234.3|63214.3|453
1646312400000|2022-03-03 13:00:00|63254.1|63234.1|63240.9|63220.9|63254.1|63236.4|63236.7|63220.1|540
1646312700000|2022-03-03 13:05:00|63241.3|63221.3|63244.4|63224.4|63250.1|63230.1|63238.2|63218.2|523
1646313000000|2022-03-03 13:10:00|63244|63224|63237.9|63217.9|63253.1|63233.1|63236.3|63216.3|576
1646313300000|2022-03-03 13:15:00|63238.1|63218.1|63238.3|63218.3|63244.8|63227.4|63233.2|63217.7|605
1646313600000|2022-03-03 13:20:00|63238.2|63218.2|63242.5|63222.5|63244.5|63224.6|63234.2|63214.9|513
1646313900000|2022-03-03 13:25:00|63242.4|63222.4|63235.9|63215.9|63245.6|63227|63231.2|63212.3|569
1646314200000|2022-03-03 13:30:00|63235.7|63215.7|63239|63219|63247.4|63230.7|63232.4|63212.4|637
1646314500000|2022-03-03 13:35:00|63239.1|63219.1|63238.2|63218.2|63244.8|63224.8|63232.8|63215.8|578
1646314800000|2022-03-03 13:40:00|63238.3|63218.3|63240.8|63220.8|63243.5|63227.4|63231.1|63215.4|516
1646315100000|2022-03-03 13:45:00|63240.7|63220.7|63247.1|63227.1|63249.2|63232.6|63234.2|63215|484
1646315400000|2022-03-03 13:50:00|63247|63227|63252.5|63232.5|63252.6|63236.9|63242.2|63225.5|605
1646315700000|2022-03-03 13:55:00|63252.4|63232.4|63236|63216|63253.5|63237.5|63235.1|63215.1|573
1646316000000|2022-03-03 14:00:00|63236.1|63216.1|63229.7|63209.7|63242.2|63223.5|63218.3|63201.3|628
1646316300000|2022-03-03 14:05:00|63229.9|63209.9|63225.2|63215.2|63239.7|63219.7|63222|63204.4|642
1646316600000|2022-03-03 14:10:00|63230.1|63210.1|63228|63208|63232.6|63215.9|63218.9|63203.6|584
1646316900000|2022-03-03 14:15:00|63227.6|63207.6|63218.7|63208.7|63228.1|63212|63218.6|63203.3|514
1646317200000|2022-03-03 14:20:00|63218.6|63208.6|63224.8|63204.8|63225.5|63210.2|63217.5|63198.7|491
1646317500000|2022-03-03 14:25:00|63224.9|63204.9|63227.4|63207.4|63230.9|63215.2|63220.3|63203.6|434
1646317800000|2022-03-03 14:30:00|63227.9|63207.9|63230.3|63210.3|63233.7|63217.5|63222.4|63206.7|540
1646318100000|2022-03-03 14:35:00|63230.6|63210.6|63225.8|63205.8|63232.5|63217.4|63217.2|63201.9|551
1646318400000|2022-03-03 14:40:00|63226|63206|63228.7|63208.7|63232.6|63217.4|63221.2|63204|522
1646318700000|2022-03-03 14:45:00|63228.5|63208.5|63234.1|63214.1|63238.8|63220.6|63223.9|63203.9|584
1646319000000|2022-03-03 14:50:00|63234|63214|63232.8|63212.8|63240.9|63220.9|63230.9|63210.9|546
1646319300000|2022-03-03 14:55:00|63233.4|63213.4|63233.9|63213.9|63234.7|63214.7|63230.3|63210.3|499
1646319600000|2022-03-03 15:00:00|63233.8|63213.8|63245.4|63225.4|63245.4|63225.4|63231.7|63211.7|575
1646319900000|2022-03-03 15:05:00|63244.9|63224.9|63236.7|63216.7|63245.8|63225.8|63235.8|63215.8|548
1646320200000|2022-03-03 15:10:00|63237.1|63217.1|63234.3|63214.3|63240.3|63220.3|63232.5|63212.5|496
1646320500000|2022-03-03 15:15:00|63234.1|63214.1|63238.4|63218.4|63241.8|63222.2|63229.2|63213.6|492
1646320800000|2022-03-03 15:20:00|63238.6|63218.6|63241.2|63221.2|63243.7|63223.7|63233.9|63213.9|519
1646321100000|2022-03-03 15:25:00|63241.3|63221.3|63251.4|63231.4|63252.2|63232.2|63239.4|63219.4|428
1646321400000|2022-03-03 15:30:00|63250.8|63230.8|63239|63229|63251.8|63231.8|63238.5|63221.5|504
1646321700000|2022-03-03 15:35:00|63239.4|63229.4|63252.8|63232.8|63253.9|63233.9|63238.2|63223.5|477
1646322000000|2022-03-03 15:40:00|63253.1|63233.1|63250.3|63230.3|63258.4|63240.6|63246.9|63226.9|595
1646322300000|2022-03-03 15:45:00|63250.4|63230.4|63239.6|63219.6|63251.9|63234|63234.9|63219.5|455
1646322600000|2022-03-03 15:50:00|63239.5|63219.5|63249.7|63229.7|63251.2|63231.2|63237.2|63219.4|484
1646322900000|2022-03-03 15:55:00|63249.8|63229.8|63253.5|63233.5|63256.4|63236.4|63247.7|63227.7|563
1646323200000|2022-03-03 16:00:00|63253.4|63233.4|63246.3|63226.3|63253.4|63233.4|63241.8|63221.8|565
1646323500000|2022-03-03 16:05:00|63246.1|63226.1|63253.9|63233.9|63258.1|63238.1|63241.6|63221.6|514
1646323800000|2022-03-03 16:10:00|63253.8|63233.8|63259.9|63239.9|63259.9|63243.6|63250|63230|589
1646324100000|2022-03-03 16:15:00|63260.1|63240.1|63255.5|63235.5|63263.7|63243.7|63242.6|63222.6|565
1646324400000|2022-03-03 16:20:00|63255.4|63235.4|63245.4|63225.4|63258|63241.1|63245|63225|561
1646324700000|2022-03-03 16:25:00|63245.1|63225.1|63242.6|63222.6|63252.8|63232.8|63241.7|63221.7|552
1646325000000|2022-03-03 16:30:00|63243.1|63223.1|63234.9|63214.9|63249.9|63229.9|63234.2|63214.2|549
1646325300000|2022-03-03 16:35:00|63234.6|63214.6|63236.3|63216.3|63240.4|63220.4|63229.4|63209.4|556
1646325600000|2022-03-03 16:40:00|63236.5|63216.5|63230.1|63210.1|63238|63218|63226.3|63206.3|541
1646325900000|2022-03-03 16:45:00|63230.2|63210.2|63238.6|63218.6|63241.1|63221.1|63230|63210|515
1646326200000|2022-03-03 16:50:00|63238.8|63218.8|63240|63220|63242.4|63222.4|63234.3|63214.3|453
1646326500000|2022-03-03 16:55:00|63240.2|63220.2|63238.3|63218.3|63246|63226|63234.7|63214.7|474
1646326800000|2022-03-03 17:00:00|63238.4|63218.4|63240.2|63220.2|63242.2|63222.2|63235.9|63215.9|482
1646327100000|2022-03-03 17:05:00|63240.1|63220.1|63240.3|63220.3|63243|63223|63238.3|63218.3|469
1646327400000|2022-03-03 17:10:00|63240.4|63220.4|63240.5|63220.5|63241.3|63221.3|63238|63218|379
1646327700000|2022-03-03 17:15:00|63240.6|63220.6|63244.1|63224.1|63245|63225.7|63234.4|63218.9|348
1646328000000|2022-03-03 17:20:00|63244.3|63224.3|63250.4|63230.4|63253.2|63236|63243.7|63223.7|410
1646328300000|2022-03-03 17:25:00|63250.2|63230.2|63259.8|63239.8|63263.7|63243.7|63250.2|63230.2|398
1646328600000|2022-03-03 17:30:00|63259.3|63239.3|63232.6|63212.6|63260|63240|63226.8|63206.8|641
1646328900000|2022-03-03 17:35:00|63232.2|63212.2|63243.6|63223.6|63244.3|63224.3|63229.2|63209.2|564
1646329200000|2022-03-03 17:40:00|63243.7|63223.7|63247.3|63227.3|63249.4|63229.4|63242.1|63222.1|423
1646329500000|2022-03-03 17:45:00|63247.2|63227.2|63251.1|63231.1|63252.2|63232.2|63246.2|63226.2|469
1646329800000|2022-03-03 17:50:00|63251.3|63231.3|63249.2|63229.2|63253|63233|63246.3|63226.3|379
1646330100000|2022-03-03 17:55:00|63249.8|63229.8|63245.6|63225.6|63250.4|63230.4|63241|63221|436
1646330400000|2022-03-03 18:00:00|63245.8|63225.8|63242.3|63222.3|63251.7|63231.7|63241.7|63221.7|430
1646330700000|2022-03-03 18:05:00|63242.2|63222.2|63246|63226|63250|63230|63239.4|63219.4|462
1646331000000|2022-03-03 18:10:00|63246.2|63226.2|63240.1|63220.1|63248.4|63228.4|63238.6|63218.6|389
1646331300000|2022-03-03 18:15:00|63240.2|63220.2|63240.2|63220.2|63241.5|63221.5|63235.9|63215.9|377
1646331600000|2022-03-03 18:20:00|63240.3|63220.3|63233.5|63213.5|63241.1|63221.1|63233.4|63213.4|375
1646331900000|2022-03-03 18:25:00|63233.4|63213.4|63232.9|63212.9|63239.6|63219.6|63231.4|63211.4|416
1646332200000|2022-03-03 18:30:00|63233|63213|63232.1|63212.1|63236.4|63216.4|63232|63212|409
1646332500000|2022-03-03 18:35:00|63232.2|63212.2|63233.7|63213.7|63237.6|63217.6|63230.8|63210.8|373
1646332800000|2022-03-03 18:40:00|63233.8|63213.8|63234.9|63214.9|63239.3|63219.3|63232.6|63212.6|331
1646333100000|2022-03-03 18:45:00|63234.8|63214.8|63234.3|63214.3|63237.7|63217.7|63233.8|63213.8|301
1646333400000|2022-03-03 18:50:00|63234.4|63214.4|63233.3|63213.3|63238.4|63219.1|63228.7|63210|352
1646333700000|2022-03-03 18:55:00|63233.2|63213.2|63231.7|63211.7|63235.6|63215.6|63230.1|63210.1|343
1646334000000|2022-03-03 19:00:00|63231.6|63211.6|63231.5|63211.5|63232.9|63212.9|63230.3|63210.3|285
1646334300000|2022-03-03 19:05:00|63231.6|63211.6|63235.6|63215.6|63235.8|63215.8|63231.4|63211.4|302
1646334600000|2022-03-03 19:10:00|63235.5|63215.5|63230.8|63210.8|63237.1|63217.1|63230.3|63210.3|285
1646334900000|2022-03-03 19:15:00|63230.9|63210.9|63230.9|63210.9|63231.7|63211.7|63230.1|63210.1|290
1646335200000|2022-03-03 19:20:00|63230.8|63210.8|63230.7|63210.7|63233.5|63213.5|63230.4|63210.4|373
1646335500000|2022-03-03 19:25:00|63230.8|63210.8|63231.2|63211.2|63233.9|63213.9|63230|63210|388
1646335800000|2022-03-03 19:30:00|63231.3|63211.3|63234.1|63214.1|63239.2|63219.2|63231|63211|383
1646336100000|2022-03-03 19:35:00|63233.9|63213.9|63231.8|63211.8|63237.8|63217.8|63231.8|63211.8|349
1646336400000|2022-03-03 19:40:00|63231.7|63211.7|63233.5|63213.5|63235.4|63215.4|63231.2|63211.2|313
1646336700000|2022-03-03 19:45:00|63233.4|63213.4|63234.3|63214.3|63235.3|63215.3|63233|63213|312
1646337000000|2022-03-03 19:50:00|63234.2|63214.2|63235.6|63215.6|63237|63217|63233.3|63213.3|270
1646337300000|2022-03-03 19:55:00|63235.5|63215.5|63231.8|63211.8|63237.7|63217.7|63231.8|63211.8|352
1646337600000|2022-03-03 20:00:00|63232|63212|63243.2|63223.2|63245.6|63225.6|63232|63212|360
1646337900000|2022-03-03 20:05:00|63243.1|63223.1|63241.4|63221.4|63243.1|63223.1|63241|63221|270
1646338200000|2022-03-03 20:10:00|63241.6|63221.6|63242.5|63222.5|63242.8|63222.8|63241|63221|312
1646338500000|2022-03-03 20:15:00|63242.4|63222.4|63234.7|63214.7|63242.6|63222.6|63234.4|63214.4|308
1646338800000|2022-03-03 20:20:00|63234.8|63214.8|63235.4|63215.4|63240.4|63220.4|63230.1|63210.1|282
1646339100000|2022-03-03 20:25:00|63235.3|63215.3|63233.5|63213.5|63235.6|63215.6|63231.8|63211.8|238
1646339400000|2022-03-03 20:30:00|63234|63214|63237.7|63217.7|63238.2|63223.1|63229.9|63213.6|268
1646339700000|2022-03-03 20:35:00|63237.8|63217.8|63231|63211|63238.6|63223.2|63231|63211|283
1646340000000|2022-03-03 20:40:00|63231.4|63211.4|63236.9|63216.9|63237.7|63217.7|63231.4|63211.4|300
1646340300000|2022-03-03 20:45:00|63236.8|63216.8|63240.2|63220.2|63242.2|63222.2|63234.8|63214.8|341
1646340600000|2022-03-03 20:50:00|63240.7|63220.7|63239.1|63219.1|63242.3|63222.3|63238.3|63218.3|348
1646340900000|2022-03-03 20:55:00|63239|63219|63236.6|63216.6|63241.8|63221.8|63235.8|63215.8|332
1646341200000|2022-03-03 21:00:00|63236.7|63216.7|63236.2|63216.2|63237.8|63217.8|63234|63214|292
1646341500000|2022-03-03 21:05:00|63236|63216|63231.7|63221.7|63239.1|63221.7|63231.7|63215.7|250
1646341800000|2022-03-03 21:10:00|63236.9|63216.9|63238.1|63218.1|63240.1|63220.1|63236.9|63216.9|224
1646342100000|2022-03-03 21:15:00|63238.2|63218.2|63237.8|63217.8|63240.9|63220.9|63236.5|63216.5|225
1646342400000|2022-03-03 21:20:00|63238.2|63218.2|63238.1|63218.1|63239.2|63219.2|63237.2|63217.2|178
1646342700000|2022-03-03 21:25:00|63237.8|63217.8|63238.2|63218.2|63239.2|63222.5|63232.5|63217.5|144
1646343000000|2022-03-03 21:30:00|63237.9|63217.9|63237.7|63217.7|63238.2|63218.2|63233.7|63213.7|225
1646343300000|2022-03-03 21:35:00|63237.6|63217.6|63235.1|63215.1|63238.2|63218.2|63233.7|63213.7|233
1646343600000|2022-03-03 21:40:00|63235|63215|63234.4|63214.4|63235.6|63215.6|63233|63213|197
1646343900000|2022-03-03 21:45:00|63234.6|63214.6|63236.2|63216.2|63237|63217|63234|63214|210
1646344200000|2022-03-03 21:50:00|63235.3|63215.3|63236.4|63216.4|63237.3|63217.3|63234.4|63214.4|184
1646344500000|2022-03-03 21:55:00|63234.9|63214.9|63241.8|63211.8|63251.7|63217.5|63233.6|63201.7|247
1646344800000|2022-03-03 22:00:00|63243.4|63212.7|63247|63206.6|63248.9|63217.1|63235.3|63206.6|48
1646345100000|2022-03-03 22:05:00|63245.9|63206.1|63238.3|63218.3|63245.9|63221|63237|63206.1|51
1646345400000|2022-03-03 22:10:00|63243.2|63213.2|63248|63208|63251.3|63222.4|63234.7|63206.2|138
1646345700000|2022-03-03 22:15:00|63248.7|63209.7|63235.4|63215.4|63254.3|63221.1|63234.9|63204.3|114
1646346000000|2022-03-03 22:20:00|63236.1|63216.1|63254.6|63212.1|63254.6|63221.6|63234.6|63205.8|113
1646346300000|2022-03-03 22:25:00|63254.5|63204.3|63239.6|63219.6|63254.6|63221.5|63235|63204.3|157
1646346600000|2022-03-03 22:30:00|63237.5|63217.5|63239.5|63219.5|63245.6|63223|63237.2|63215.4|90
1646346900000|2022-03-03 22:35:00|63238.9|63218.9|63238.6|63218.6|63241|63221|63237.2|63217.2|54
1646347200000|2022-03-03 22:40:00|63239.4|63219.4|63240.6|63220.6|63249.5|63222.5|63237.9|63217.9|92
1646347500000|2022-03-03 22:45:00|63238.1|63218.1|63245.2|63213.5|63247.9|63221.5|63238.1|63213.3|76
1646347800000|2022-03-03 22:50:00|63245.7|63213.8|63244.7|63213.5|63261.6|63221|63238.1|63201.1|89
1646348100000|2022-03-03 22:55:00|63245|63213.8|63237.5|63217.5|63250.7|63222|63236.7|63206.4|164
1646348400000|2022-03-03 23:00:00|63237.3|63217.3|63238.1|63218.1|63241.2|63221.2|63236.3|63216.3|165
1646348700000|2022-03-03 23:05:00|63238.6|63218.6|63238.9|63218.9|63240.9|63220.9|63236.9|63216.9|182
1646349000000|2022-03-03 23:10:00|63238.7|63218.7|63236|63216|63239.3|63219.3|63234.8|63214.8|245
1646349300000|2022-03-03 23:15:00|63235.6|63215.6|63237.6|63217.6|63240.8|63220.8|63234.5|63214.5|153
1646349600000|2022-03-03 23:20:00|63238.1|63218.1|63239.5|63219.5|63242.7|63222.7|63235.3|63215.3|162
1646349900000|2022-03-03 23:25:00|63239.3|63219.3|63240.5|63220.5|63241.5|63221.5|63237.7|63217.7|191
1646350200000|2022-03-03 23:30:00|63240.9|63220.9|63239.8|63219.8|63241.7|63221.7|63237.3|63217.3|169
1646350500000|2022-03-03 23:35:00|63237.4|63217.4|63232.6|63212.6|63239.1|63219.1|63230.9|63210.9|300
1646350800000|2022-03-03 23:40:00|63232.5|63212.5|63235.4|63215.4|63236.1|63216.1|63230.8|63210.8|180
1646351100000|2022-03-03 23:45:00|63235.6|63215.6|63233.6|63213.6|63238.5|63218.5|63231.5|63211.5|188
1646351400000|2022-03-03 23:50:00|63233.8|63213.8|63234.9|63214.9|63235.7|63215.7|63232.6|63212.6|155
1646351700000|2022-03-03 23:55:00|63234.3|63214.3|63233.7|63213.7|63234.8|63214.8|63231.9|63211.9|116
1646352000000|2022-03-04 00:00:00|63233|63213|63232.2|63212.2|63237.8|63217.8|63230.9|63210.9|254
1646352300000|2022-03-04 00:05:00|63232.3|63212.3|63243.5|63223.5|63244.2|63224.2|63232|63212|416
1646352600000|2022-03-04 00:10:00|63243.4|63223.4|63243|63223|63244.2|63224.2|63240.9|63220.9|382
1646352900000|2022-03-04 00:15:00|63242.9|63222.9|63251.3|63231.3|63256.9|63236.9|63241.2|63221.2|323
1646353200000|2022-03-04 00:20:00|63251.1|63231.1|63263.2|63243.2|63263.8|63243.8|63248.9|63228.9|314
1646353500000|2022-03-04 00:25:00|63263.1|63243.1|63270.3|63250.3|63272.5|63252.5|63260.4|63240.4|454
1646353800000|2022-03-04 00:30:00|63270.4|63250.4|63259.3|63239.3|63275|63255|63255|63235|588
1646354100000|2022-03-04 00:35:00|63259.2|63239.2|63268.5|63248.5|63274.8|63254.8|63255.7|63235.7|613
1646354400000|2022-03-04 00:40:00|63268.6|63248.6|63274.1|63254.1|63274.6|63254.6|63267.6|63247.6|617
1646354700000|2022-03-04 00:45:00|63274|63254|63268.4|63248.4|63274.6|63254.6|63264.3|63244.3|652
1646355000000|2022-03-04 00:50:00|63268.3|63248.3|63268|63248|63273.1|63253.1|63263.2|63243.2|588
1646355300000|2022-03-04 00:55:00|63267.8|63247.8|63268.3|63248.3|63272|63252|63265.7|63245.7|450
1646355600000|2022-03-04 01:00:00|63268.2|63248.2|63247.8|63227.8|63268.9|63248.9|63243|63223|711
1646355900000|2022-03-04 01:05:00|63247|63227|63249.6|63229.6|63261.1|63241.1|63243.5|63223.5|627
1646356200000|2022-03-04 01:10:00|63249.7|63229.7|63255.7|63235.7|63262.9|63242.9|63247.7|63227.7|535
1646356500000|2022-03-04 01:15:00|63255.8|63235.8|63254.6|63234.6|63260|63240|63241.7|63221.7|637
1646356800000|2022-03-04 01:20:00|63254.1|63234.1|63248.6|63228.6|63254.1|63234.1|63242|63222|694
1646357100000|2022-03-04 01:25:00|63248.5|63228.5|63248.1|63228.1|63250.6|63230.6|63244.9|63224.9|554
1646357400000|2022-03-04 01:30:00|63248|63228|63259.8|63239.8|63265.6|63245.6|63242.3|63222.3|606
1646357700000|2022-03-04 01:35:00|63259|63239|63270.5|63250.5|63279.5|63259.5|63254.8|63234.8|690
1646358000000|2022-03-04 01:40:00|63270.3|63250.3|63259.2|63239.2|63276.5|63256.5|63258.3|63238.3|583
1646358300000|2022-03-04 01:45:00|63259.3|63239.3|63255.4|63235.4|63265|63245|63254.1|63234.1|597
1646358600000|2022-03-04 01:50:00|63255.6|63235.6|63256.8|63236.8|63258.9|63238.9|63242|63222|731
1646358900000|2022-03-04 01:55:00|63256.7|63236.7|63259.3|63239.3|63264|63244|63245.1|63225.1|670
1646359200000|2022-03-04 02:00:00|63259.2|63239.2|63253.1|63233.1|63264|63244|63246.7|63226.7|651
1646359500000|2022-03-04 02:05:00|63253|63233|63254.1|63234.1|63256.5|63236.5|63248.2|63228.2|556
1646359800000|2022-03-04 02:10:00|63254|63234|63257.1|63237.1|63262.8|63245.3|63247.1|63232|542
1646360100000|2022-03-04 02:15:00|63257.8|63237.8|63260.8|63240.8|63264.4|63247.2|63256.9|63236.9|532
1646360400000|2022-03-04 02:20:00|63259.9|63239.9|63256.7|63236.7|63261.7|63245.5|63249.9|63235.4|512
1646360700000|2022-03-04 02:25:00|63256.6|63236.6|63256.4|63246.4|63264.4|63249.2|63250.3|63235.1|515
1646361000000|2022-03-04 02:30:00|63256.2|63246.2|63246|63236|63260.4|63246.2|63244.4|63229.8|560
1646361300000|2022-03-04 02:35:00|63246.2|63236.2|63250.4|63230.4|63253.3|63238.1|63236.5|63220.4|535
1646361600000|2022-03-04 02:40:00|63250.3|63230.3|63252.9|63232.9|63257.1|63242|63245.3|63229|454
1646361900000|2022-03-04 02:45:00|63252.3|63232.3|63254.8|63234.8|63256|63236.6|63242.7|63227.4|479
1646362200000|2022-03-04 02:50:00|63254.9|63234.9|63252.3|63232.3|63257.3|63241|63248.4|63230.2|533
1646362500000|2022-03-04 02:55:00|63252.4|63232.4|63246.6|63226.6|63252.8|63235.3|63240.6|63220.6|594
1646362800000|2022-03-04 03:00:00|63246.4|63226.4|63251.3|63231.3|63254.4|63234.4|63237.5|63217.5|561
1646363100000|2022-03-04 03:05:00|63251.4|63231.4|63257.6|63237.6|63261.9|63245.4|63249.8|63229.8|488
1646363400000|2022-03-04 03:10:00|63257.5|63237.5|63251.4|63231.4|63259.9|63242.4|63249.3|63230|446
1646363700000|2022-03-04 03:15:00|63251.2|63231.2|63254.7|63234.7|63256.5|63239.6|63248.1|63228.1|478
1646364000000|2022-03-04 03:20:00|63254.6|63234.6|63250.8|63230.8|63255.2|63240.2|63243|63227.3|426
1646364300000|2022-03-04 03:25:00|63250.5|63230.5|63251.1|63231.1|63257.5|63238.1|63244.9|63229.9|398
1646364600000|2022-03-04 03:30:00|63251.2|63231.2|63240.2|63230.2|63251.2|63235.9|63238.7|63224|420
1646364900000|2022-03-04 03:35:00|63240.3|63230.3|63248.5|63228.5|63248.8|63230.3|63237.6|63222.9|457
1646365200000|2022-03-04 03:40:00|63248.4|63228.4|63248.5|63228.5|63250.3|63230.3|63245.8|63225.8|376
1646365500000|2022-03-04 03:45:00|63248.6|63228.6|63244.2|63224.2|63253.6|63236.8|63243.9|63223.9|419
1646365800000|2022-03-04 03:50:00|63243.7|63223.7|63243.2|63223.2|63245.5|63228.5|63234.8|63215.6|432
1646366100000|2022-03-04 03:55:00|63243.5|63223.5|63237.8|63217.8|63243.5|63226.7|63229.9|63214|428
1646366400000|2022-03-04 04:00:00|63237.7|63217.7|63237.1|63217.1|63238.7|63218.7|63236.5|63216.5|398
1646366700000|2022-03-04 04:05:00|63237.2|63217.2|63237.5|63217.5|63238.1|63223.6|63231.1|63213.5|367
1646367000000|2022-03-04 04:10:00|63237.3|63217.3|63238.2|63218.2|63242|63222|63231.5|63216.4|403
1646367300000|2022-03-04 04:15:00|63238.3|63218.3|63233.6|63213.6|63238.7|63222.6|63227.9|63213.1|361
1646367600000|2022-03-04 04:20:00|63233.5|63213.5|63221.6|63201.6|63236.3|63220.9|63221.4|63201.4|395
1646367900000|2022-03-04 04:25:00|63221.8|63201.8|63219.5|63199.5|63221.8|63205.2|63204.9|63188.4|511
1646368200000|2022-03-04 04:30:00|63219.4|63199.4|63217.9|63207.9|63224|63208.4|63212.3|63196.5|388
1646368500000|2022-03-04 04:35:00|63218.1|63208.1|63217.4|63197.4|63226|63210.2|63216.4|63196.9|378
1646368800000|2022-03-04 04:40:00|63217.3|63197.3|63219.9|63199.9|63220.8|63204.6|63211.9|63196.4|410
1646369100000|2022-03-04 04:45:00|63220|63200|63229.8|63209.8|63230|63210.9|63219.1|63199.1|406
1646369400000|2022-03-04 04:50:00|63229.9|63209.9|63229.4|63209.4|63231.1|63211.1|63226.4|63206.4|283
1646369700000|2022-03-04 04:55:00|63230.4|63210.4|63231.2|63211.2|63234.4|63214.4|63230.1|63210.1|396
1646370000000|2022-03-04 05:00:00|63231.3|63211.3|63225.4|63215.4|63233.6|63217.9|63225.2|63209.8|412
1646370300000|2022-03-04 05:05:00|63225.5|63215.5|63232.2|63212.2|63233.4|63218|63225.4|63209.5|334
1646370600000|2022-03-04 05:10:00|63232|63212|63224.4|63214.4|63232.3|63215.8|63223.9|63208.4|318
1646370900000|2022-03-04 05:15:00|63224.1|63214.1|63235.4|63215.4|63236.1|63219.6|63223.2|63208.5|362
1646371200000|2022-03-04 05:20:00|63235.6|63215.6|63235.5|63215.5|63237.9|63221.4|63228.8|63214|304
1646371500000|2022-03-04 05:25:00|63235.2|63215.2|63228.2|63218.2|63237.4|63221.6|63227.6|63212.4|289
1646371800000|2022-03-04 05:30:00|63228.4|63218.4|63232|63222|63237.8|63222.6|63228.4|63213.3|357
1646372100000|2022-03-04 05:35:00|63237.5|63217.5|63236.8|63216.8|63243.9|63223.9|63231.6|63216.6|469
1646372400000|2022-03-04 05:40:00|63236.7|63216.7|63248.1|63228.1|63248.2|63228.3|63230.5|63214.8|391
1646372700000|2022-03-04 05:45:00|63247.9|63227.9|63242.4|63222.4|63249.9|63234.8|63239.7|63222.4|419
1646373000000|2022-03-04 05:50:00|63242|63222|63240.3|63230.3|63248.2|63233|63235.5|63221|348
1646373300000|2022-03-04 05:55:00|63240.2|63230.2|63239.7|63229.7|63247.6|63233.1|63239.6|63224.4|379
1646373600000|2022-03-04 06:00:00|63239.8|63229.8|63225|63215|63245|63229.9|63224.8|63209.7|372
1646373900000|2022-03-04 06:05:00|63223.9|63213.9|63226.9|63216.9|63238.8|63223.1|63217.8|63203|469
1646374200000|2022-03-04 06:10:00|63227|63217|63236.8|63216.8|63240.7|63224.7|63226.9|63213.5|432
1646374500000|2022-03-04 06:15:00|63236.6|63216.6|63241.2|63221.2|63243.7|63228.3|63231.6|63216.3|381
1646374800000|2022-03-04 06:20:00|63241.5|63221.5|63235.8|63215.8|63241.6|63226|63227.7|63213.1|461
1646375100000|2022-03-04 06:25:00|63235.7|63215.7|63239.2|63219.2|63242.1|63226.6|63229.5|63214.5|362
1646375400000|2022-03-04 06:30:00|63239.5|63219.5|63241|63221|63242.6|63226.6|63233.6|63217.7|424
1646375700000|2022-03-04 06:35:00|63240.8|63220.8|63242.4|63222.4|63243.7|63228.7|63235.6|63220.3|348
1646376000000|2022-03-04 06:40:00|63242.2|63222.2|63224.7|63214.7|63244.5|63229.4|63224.7|63209.5|373
1646376300000|2022-03-04 06:45:00|63223.8|63213.8|63227.3|63207.3|63242.3|63227.5|63223.8|63207.2|437
1646376600000|2022-03-04 06:50:00|63222.3|63212.3|63238.2|63218.2|63238.2|63222.6|63217.8|63203.6|510
1646376900000|2022-03-04 06:55:00|63232.6|63222.6|63244.3|63224.3|63251.3|63236.9|63232.6|63218.9|483
1646377200000|2022-03-04 07:00:00|63245|63225|63239.2|63229.2|63247.1|63230.1|63231.4|63216.6|426
1646377500000|2022-03-04 07:05:00|63239|63229|63246.4|63226.4|63246.8|63230.5|63230.2|63215.3|469
1646377800000|2022-03-04 07:10:00|63246.9|63226.9|63243.4|63223.4|63249.2|63233.7|63237.7|63222.7|436
1646378100000|2022-03-04 07:15:00|63243.3|63223.3|63245.9|63225.9|63250.8|63235.7|63230.8|63215.7|493
1646378400000|2022-03-04 07:20:00|63245.8|63225.8|63244.9|63234.9|63250.5|63236.3|63241.5|63223.2|432
1646378700000|2022-03-04 07:25:00|63245.3|63235.3|63245.5|63225.5|63253.3|63237.9|63238.9|63223.7|508
1646379000000|2022-03-04 07:30:00|63245.4|63225.4|63246.6|63226.6|63249|63234.2|63236.5|63221.5|529
1646379300000|2022-03-04 07:35:00|63241.7|63231.7|63236.8|63226.8|63250.5|63235.6|63235.1|63220.2|412
1646379600000|2022-03-04 07:40:00|63242|63222|63239.7|63219.7|63242.5|63227.7|63232.9|63218.3|336
1646379900000|2022-03-04 07:45:00|63239.8|63219.8|63238.7|63218.7|63239.8|63223.9|63230.3|63214.8|425
1646380200000|2022-03-04 07:50:00|63238.5|63218.5|63240.9|63220.9|63244.1|63228.4|63233.8|63217.6|452
1646380500000|2022-03-04 07:55:00|63241.1|63221.1|63252.2|63232.2|63254|63238.3|63236.4|63221.1|501
1646380800000|2022-03-04 08:00:00|63252.1|63232.1|63252.6|63232.6|63253.3|63233.3|63247.7|63227.7|517
1646381100000|2022-03-04 08:05:00|63252.7|63232.7|63256|63236|63264.4|63248.4|63248.7|63232.4|560
1646381400000|2022-03-04 08:10:00|63256.1|63236.1|63250.8|63230.8|63256.1|63239.9|63243|63228|533
1646381700000|2022-03-04 08:15:00|63250.7|63230.7|63252.7|63232.7|63256.9|63240.4|63246.1|63230.7|446
1646382000000|2022-03-04 08:20:00|63252.6|63232.6|63243.8|63223.8|63253.5|63238.4|63234|63219.2|493
1646382300000|2022-03-04 08:25:00|63244.1|63224.1|63242.9|63222.9|63247.7|63232.4|63236.4|63221.9|458
1646382600000|2022-03-04 08:30:00|63242.8|63222.8|63243.2|63223.2|63247.6|63230.5|63235.5|63217.6|467
1646382900000|2022-03-04 08:35:00|63243.3|63223.3|63252.5|63232.5|63252.8|63235.4|63241.3|63222.9|412
1646383200000|2022-03-04 08:40:00|63252.4|63232.4|63242.8|63222.8|63252.4|63234.6|63237.1|63222.2|363
1646383500000|2022-03-04 08:45:00|63238|63228|63239.4|63219.4|63245.6|63230.1|63233|63217.1|404
1646383800000|2022-03-04 08:50:00|63239.7|63219.7|63237.9|63217.9|63245.1|63225.1|63232.7|63217.6|337
1646384100000|2022-03-04 08:55:00|63238|63218|63224.8|63204.8|63240.5|63222.6|63221.4|63204.3|460
1646384400000|2022-03-04 09:00:00|63224.2|63204.2|63223.4|63203.4|63224.2|63209.2|63210.5|63191.7|505
1646384700000|2022-03-04 09:05:00|63223.2|63203.2|63226.7|63206.7|63226.7|63209.2|63215.3|63200.1|375
1646385000000|2022-03-04 09:10:00|63227.8|63207.8|63233.1|63213.1|63233.1|63217.7|63224.8|63207.8|400
1646385300000|2022-03-04 09:15:00|63233.3|63213.3|63230.6|63210.6|63239.2|63224.4|63226.5|63209.8|408
1646385600000|2022-03-04 09:20:00|63230.5|63210.5|63235.9|63215.9|63237.2|63220.9|63228.4|63208.4|378
1646385900000|2022-03-04 09:25:00|63236|63216|63219.2|63199.2|63238.2|63222.9|63218.6|63198.9|383
1646386200000|2022-03-04 09:30:00|63219.3|63199.3|63214.4|63194.4|63220.1|63202.7|63206.6|63187.6|391
1646386500000|2022-03-04 09:35:00|63214.1|63194.1|63211.6|63191.6|63217|63201.4|63208.3|63188.3|413
1646386800000|2022-03-04 09:40:00|63211.5|63191.5|63201.3|63181.3|63213.9|63193.9|63200.2|63180.2|437
1646387100000|2022-03-04 09:45:00|63201.2|63181.2|63214.1|63194.1|63214.8|63195.9|63197.1|63177.1|436
1646387400000|2022-03-04 09:50:00|63214|63194|63210.4|63190.4|63214.2|63198.2|63206.4|63189.8|447
1646387700000|2022-03-04 09:55:00|63210.2|63190.2|63199.2|63179.2|63210.2|63193|63190.7|63175.2|391
1646388000000|2022-03-04 10:00:00|63199.1|63179.1|63192.4|63182.4|63199.7|63183.7|63192.2|63176.8|340
1646388300000|2022-03-04 10:05:00|63192.5|63182.5|63197.4|63177.4|63198|63183.2|63190.5|63175.2|337
1646388600000|2022-03-04 10:10:00|63197.3|63177.3|63195.8|63175.8|63198.3|63183|63186.4|63171.2|330
1646388900000|2022-03-04 10:15:00|63202.4|63182.4|63195.2|63175.2|63202.4|63183.5|63190.1|63172|421
1646389200000|2022-03-04 10:20:00|63195.1|63175.1|63198.3|63178.3|63200.6|63181.3|63185.6|63170.3|425
1646389500000|2022-03-04 10:25:00|63198.5|63178.5|63211.5|63191.5|63212.7|63192.7|63198.5|63178.5|457
1646389800000|2022-03-04 10:30:00|63211.6|63191.6|63209|63189|63216.2|63196.2|63208|63188|398
1646390100000|2022-03-04 10:35:00|63208.8|63188.8|63206|63186|63208.9|63188.9|63202.9|63182.9|391
1646390400000|2022-03-04 10:40:00|63205.9|63185.9|63210.5|63190.5|63211.4|63191.4|63204.5|63184.5|347
1646390700000|2022-03-04 10:45:00|63210.4|63190.4|63208.6|63188.6|63224.5|63204.5|63201.2|63181.2|473
1646391000000|2022-03-04 10:50:00|63208.8|63188.8|63211.8|63191.8|63212.3|63196.6|63206.5|63188.4|369
1646391300000|2022-03-04 10:55:00|63211.9|63191.9|63216|63196|63216.5|63196.5|63205.7|63185.7|440
1646391600000|2022-03-04 11:00:00|63215.8|63195.8|63222.9|63202.9|63223.3|63206.9|63214.5|63194.5|380
1646391900000|2022-03-04 11:05:00|63223|63203|63234|63214|63236|63221|63220.5|63202.6|452
1646392200000|2022-03-04 11:10:00|63234.1|63214.1|63245.1|63225.1|63253.6|63233.6|63228.9|63213.4|525
1646392500000|2022-03-04 11:15:00|63245|63225|63256.7|63236.7|63260.7|63240.7|63240.1|63224.5|503
1646392800000|2022-03-04 11:20:00|63256.9|63236.9|63257.2|63237.2|63265|63249.6|63252.1|63236.9|460
1646393100000|2022-03-04 11:25:00|63257.1|63237.1|63246.6|63226.6|63261.2|63241.2|63243.5|63223.5|500
1646393400000|2022-03-04 11:30:00|63246.7|63226.7|63246|63226|63250.3|63230.3|63239.6|63219.6|474
1646393700000|2022-03-04 11:35:00|63246.1|63226.1|63253.1|63233.1|63253.1|63233.1|63246.1|63226.1|333
1646394000000|2022-03-04 11:40:00|63253.2|63233.2|63252.8|63232.8|63254.3|63236.8|63246.4|63227.7|311
1646394300000|2022-03-04 11:45:00|63252.6|63232.6|63252.7|63232.7|63253.6|63236.1|63246.1|63230.4|293
1646394600000|2022-03-04 11:50:00|63252.6|63232.6|63251.9|63231.9|63253.3|63238.1|63247.5|63231.7|259
1646394900000|2022-03-04 11:55:00|63251.8|63231.8|63254.2|63234.2|63255.3|63239.7|63245.7|63225.7|367
1646395200000|2022-03-04 12:00:00|63254.3|63234.3|63253.1|63233.1|63257.3|63239.8|63244.8|63224.9|418
1646395500000|2022-03-04 12:05:00|63252.9|63232.9|63261.1|63241.1|63261.6|63244.4|63252.8|63232.8|448
1646395800000|2022-03-04 12:10:00|63261|63241|63261.3|63241.3|63261.6|63245.8|63253.9|63238.5|367
1646396100000|2022-03-04 12:15:00|63261.1|63241.1|63259.1|63239.1|63267.2|63247.2|63258.9|63238.9|394
1646396400000|2022-03-04 12:20:00|63259.2|63239.2|63269.9|63249.9|63270.4|63250.4|63258.2|63238.2|458
1646396700000|2022-03-04 12:25:00|63270|63250|63272.3|63252.3|63273.3|63253.3|63270|63250|321
1646397000000|2022-03-04 12:30:00|63272.2|63252.2|63271.8|63251.8|63272.9|63252.9|63271|63251|306
1646397300000|2022-03-04 12:35:00|63271.7|63251.7|63272.9|63252.9|63273.1|63253.1|63270.8|63250.8|356
1646397600000|2022-03-04 12:40:00|63273|63253|63273.3|63253.3|63274.5|63259.5|63268.9|63252.8|323
1646397900000|2022-03-04 12:45:00|63272.9|63252.9|63266.4|63246.4|63273.7|63253.7|63258.8|63238.8|352
1646398200000|2022-03-04 12:50:00|63266.5|63246.5|63258.8|63238.8|63268.9|63248.9|63257.4|63237.4|469
1646398500000|2022-03-04 12:55:00|63259|63239|63257|63237|63267.2|63247.2|63252.7|63235.4|577
1646398800000|2022-03-04 13:00:00|63256.6|63236.6|63259.1|63239.1|63260.7|63240.7|63240.3|63220.3|585
1646399100000|2022-03-04 13:05:00|63258.8|63238.8|63268.5|63248.5|63269.7|63249.7|63254.6|63234.6|593
1646399400000|2022-03-04 13:10:00|63268.6|63248.6|63273.8|63253.8|63277.7|63257.7|63267.6|63247.6|564
1646399700000|2022-03-04 13:15:00|63273.7|63253.7|63280.2|63260.2|63280.4|63264.7|63270.8|63253.2|521
1646400000000|2022-03-04 13:20:00|63279.2|63259.2|63278.8|63258.8|63280.9|63265.9|63268.4|63251.9|530
1646400300000|2022-03-04 13:25:00|63279|63259|63270.4|63250.4|63279.7|63259.7|63268.7|63241|559
1646400600000|2022-03-04 13:30:00|63270.6|63250.6|63267.8|63247.8|63276.5|63256.5|63254|63234|901
1646400900000|2022-03-04 13:35:00|63267.7|63247.7|63282.1|63262.1|63283.5|63265.5|63266.1|63246.1|880
1646401200000|2022-03-04 13:40:00|63282.4|63262.4|63293.1|63273.1|63299.8|63284.2|63279.9|63259.9|801
1646401500000|2022-03-04 13:45:00|63293.2|63273.2|63293.1|63273.1|63302|63285.4|63291.4|63271.4|606
1646401800000|2022-03-04 13:50:00|63294|63274|63298.6|63278.6|63303.9|63283.9|63291.8|63272.6|874
1646402100000|2022-03-04 13:55:00|63298.4|63278.4|63276.9|63256.9|63299.2|63283.6|63270|63251.3|808
1646402400000|2022-03-04 14:00:00|63276.6|63256.6|63262.6|63242.6|63285.3|63265.9|63260.9|63240.9|838
1646402700000|2022-03-04 14:05:00|63263.3|63243.3|63266.8|63246.8|63275.4|63259.3|63261.3|63241.3|673
1646403000000|2022-03-04 14:10:00|63266.7|63246.7|63268.3|63248.3|63272.6|63252.6|63262|63242.1|652
1646403300000|2022-03-04 14:15:00|63268.4|63248.4|63263.7|63243.7|63278.8|63258.8|63261|63241|686
1646403600000|2022-03-04 14:20:00|63263.8|63243.8|63258.7|63238.7|63266.9|63246.9|63255.3|63235.3|639
1646403900000|2022-03-04 14:25:00|63258.5|63238.5|63266.9|63246.9|63276.4|63256.4|63255.1|63238.5|586
1646404200000|2022-03-04 14:30:00|63267.2|63247.2|63252.6|63232.6|63269.1|63249.1|63248.4|63230.6|668
1646404500000|2022-03-04 14:35:00|63252.7|63232.7|63238.1|63218.1|63255.9|63235.9|63235.2|63215.2|633
1646404800000|2022-03-04 14:40:00|63238|63218|63252.8|63232.8|63252.8|63232.8|63237.6|63217.8|624
1646405100000|2022-03-04 14:45:00|63252.6|63232.6|63259.6|63239.6|63272.4|63252.4|63251.4|63231.4|600
1646405400000|2022-03-04 14:50:00|63258.5|63238.5|63269.9|63249.9|63272.7|63252.7|63249.1|63231|610
1646405700000|2022-03-04 14:55:00|63270|63250|63265.2|63245.2|63272.8|63252.8|63264.3|63244.3|605
1646406000000|2022-03-04 15:00:00|63265|63245|63268.2|63248.2|63272.7|63255|63259.2|63239.2|671
1646406300000|2022-03-04 15:05:00|63268.1|63248.1|63262.4|63242.4|63269.7|63251|63260.8|63241.8|655
1646406600000|2022-03-04 15:10:00|63262.3|63242.3|63278|63258|63278.2|63258.2|63258.7|63238.7|616
1646406900000|2022-03-04 15:15:00|63278.1|63258.1|63281.2|63261.2|63286.6|63266.6|63275.1|63256.6|608
1646407200000|2022-03-04 15:20:00|63281.1|63261.1|63290.2|63270.2|63297.7|63279|63280|63260|558
1646407500000|2022-03-04 15:25:00|63290.3|63270.3|63279.9|63259.9|63294.2|63274.2|63274.7|63259|535
1646407800000|2022-03-04 15:30:00|63279.8|63259.8|63297.7|63277.7|63302.5|63283.1|63278.9|63258.9|531
1646408100000|2022-03-04 15:35:00|63297.8|63277.8|63307.8|63287.8|63308.1|63292.9|63295|63277.4|524
1646408400000|2022-03-04 15:40:00|63307.6|63287.6|63311.7|63291.7|63313.1|63297.8|63304.2|63284.9|466
1646408700000|2022-03-04 15:45:00|63311.8|63291.8|63306.5|63286.5|63312.9|63292.9|63303.7|63283.7|568
1646409000000|2022-03-04 15:50:00|63306.3|63286.3|63299.4|63279.4|63306.6|63286.6|63296.2|63279.4|553
1646409300000|2022-03-04 15:55:00|63298.4|63278.4|63288.1|63278.1|63300.8|63282.9|63287.7|63272.7|506
1646409600000|2022-03-04 16:00:00|63288.3|63278.3|63290.8|63270.8|63292.2|63278.4|63278.1|63258.1|533
1646409900000|2022-03-04 16:05:00|63290.6|63270.6|63298|63278|63298.3|63280.4|63286.6|63268.8|409
1646410200000|2022-03-04 16:10:00|63297.9|63277.9|63298.4|63278.4|63306.9|63286.9|63295.8|63275.8|523
1646410500000|2022-03-04 16:15:00|63298.3|63278.3|63299.3|63279.3|63301.7|63281.7|63293.6|63273.6|454
1646410800000|2022-03-04 16:20:00|63299.4|63279.4|63291.1|63271.1|63301.4|63285.9|63284.2|63268.3|479
1646411100000|2022-03-04 16:25:00|63291|63271|63285.4|63265.4|63292.2|63272.2|63277.2|63257.2|577
1646411400000|2022-03-04 16:30:00|63285.3|63265.3|63290.1|63270.1|63292.6|63276|63282.7|63262.7|548
1646411700000|2022-03-04 16:35:00|63290.2|63270.2|63277.9|63257.9|63293.1|63273.1|63275.9|63255.9|566
1646412000000|2022-03-04 16:40:00|63278|63258|63280.8|63260.8|63284.3|63264.3|63276.7|63256.7|529
1646412300000|2022-03-04 16:45:00|63281.1|63261.1|63279.5|63259.5|63283.7|63263.7|63279.4|63259.4|561
1646412600000|2022-03-04 16:50:00|63279.4|63259.4|63272.1|63252.1|63282.6|63263.1|63271.3|63251.3|495
1646412900000|2022-03-04 16:55:00|63271.5|63251.5|63276.4|63256.4|63277|63257|63260.3|63245.5|548
1646413200000|2022-03-04 17:00:00|63276.2|63256.2|63272|63252|63276.8|63259.2|63262.1|63246.6|461
1646413500000|2022-03-04 17:05:00|63272.5|63252.5|63271.3|63251.3|63273.5|63253.5|63269.3|63249.3|350
1646413800000|2022-03-04 17:10:00|63271.1|63251.1|63262.8|63242.8|63276.2|63256.2|63262.2|63242.2|384
1646414100000|2022-03-04 17:15:00|63262.9|63242.9|63253.8|63233.8|63264|63244|63243.9|63223.9|531
1646414400000|2022-03-04 17:20:00|63253.4|63233.4|63261.4|63241.4|63263.3|63243.3|63253.1|63233.1|492
1646414700000|2022-03-04 17:25:00|63261.5|63241.5|63258.4|63238.4|63265.8|63245.8|63255.9|63235.9|497
1646415000000|2022-03-04 17:30:00|63258.5|63238.5|63257.7|63237.7|63261.7|63241.7|63253.7|63233.7|463
1646415300000|2022-03-04 17:35:00|63257.4|63237.4|63254.8|63234.8|63260|63240|63252.7|63232.7|454
1646415600000|2022-03-04 17:40:00|63254.9|63234.9|63260.7|63240.7|63261|63241|63253.7|63233.7|570
1646415900000|2022-03-04 17:45:00|63261|63241|63263.3|63243.3|63265.1|63245.1|63258.8|63238.8|458
1646416200000|2022-03-04 17:50:00|63263.5|63243.5|63256|63236|63265.9|63245.9|63248.8|63233.2|458
1646416500000|2022-03-04 17:55:00|63255.9|63235.9|63255.7|63235.7|63256.4|63240.7|63249.9|63234.2|387
1646416800000|2022-03-04 18:00:00|63255.6|63235.6|63256|63236|63259.2|63239.2|63251|63231|435
1646417100000|2022-03-04 18:05:00|63255.9|63235.9|63251.3|63231.3|63259|63239|63251.1|63231.1|464
1646417400000|2022-03-04 18:10:00|63251.1|63231.1|63265.1|63245.1|63267.3|63247.3|63250.4|63230.4|414
1646417700000|2022-03-04 18:15:00|63265.3|63245.3|63262.4|63242.4|63266|63246|63262.2|63242.2|420
1646418000000|2022-03-04 18:20:00|63262.5|63242.5|63268.9|63248.9|63269.7|63249.7|63261.2|63241.2|434
1646418300000|2022-03-04 18:25:00|63268.8|63248.8|63267.7|63247.7|63273.4|63253.4|63267.4|63247.4|388
1646418600000|2022-03-04 18:30:00|63267.9|63247.9|63268.9|63248.9|63269|63249|63265.8|63245.8|302
1646418900000|2022-03-04 18:35:00|63268.8|63248.8|63268.4|63248.4|63274.3|63254.3|63267.8|63247.8|319
1646419200000|2022-03-04 18:40:00|63269.7|63249.7|63275.2|63255.2|63276.6|63256.6|63269.7|63249.7|396
1646419500000|2022-03-04 18:45:00|63275.3|63255.3|63273.4|63253.4|63276|63256|63271.3|63251.3|447
1646419800000|2022-03-04 18:50:00|63273.3|63253.3|63272.8|63252.8|63274.9|63254.9|63272.4|63252.4|388
1646420100000|2022-03-04 18:55:00|63272.9|63252.9|63274.3|63254.3|63274.6|63254.6|63270.1|63250.1|467
1646420400000|2022-03-04 19:00:00|63273.3|63253.3|63274.7|63254.7|63277.9|63257.9|63270.9|63250.9|500
1646420700000|2022-03-04 19:05:00|63274.6|63254.6|63273.1|63253.1|63274.7|63254.7|63270.6|63250.6|411
1646421000000|2022-03-04 19:10:00|63273.2|63253.2|63270.8|63250.8|63277.1|63257.1|63270|63250|405
1646421300000|2022-03-04 19:15:00|63270.6|63250.6|63272.5|63252.5|63273.1|63253.1|63269.1|63249.1|410
1646421600000|2022-03-04 19:20:00|63272.6|63252.6|63268.6|63248.6|63272.8|63252.8|63267.9|63247.9|364
1646421900000|2022-03-04 19:25:00|63268.7|63248.7|63267.5|63247.5|63269.4|63249.4|63260.7|63240.7|416
1646422200000|2022-03-04 19:30:00|63267.4|63247.4|63267.9|63247.9|63269.6|63249.6|63266.8|63246.8|281
1646422500000|2022-03-04 19:35:00|63267.1|63247.1|63271.2|63251.2|63273.4|63253.4|63267.1|63247.1|337
1646422800000|2022-03-04 19:40:00|63271.3|63251.3|63267.3|63247.3|63272.7|63252.7|63262.6|63242.6|393
1646423100000|2022-03-04 19:45:00|63267.2|63247.2|63275.3|63255.3|63275.3|63255.3|63267.2|63247.2|459
1646423400000|2022-03-04 19:50:00|63275.6|63255.6|63277.5|63257.5|63278.2|63258.2|63271.3|63251.3|358
1646423700000|2022-03-04 19:55:00|63277.3|63257.3|63276.7|63256.7|63281.4|63261.4|63276.4|63256.4|303
1646424000000|2022-03-04 20:00:00|63276.8|63256.8|63275.3|63255.3|63279.7|63259.7|63270.5|63250.5|466
1646424300000|2022-03-04 20:05:00|63275.4|63255.4|63275.9|63255.9|63279.3|63259.3|63273.8|63253.8|464
1646424600000|2022-03-04 20:10:00|63276.2|63256.2|63276.8|63256.8|63277.9|63257.9|63272.5|63252.5|431
1646424900000|2022-03-04 20:15:00|63276.7|63256.7|63278.4|63258.4|63279|63259|63274.2|63254.2|421
1646425200000|2022-03-04 20:20:00|63278.3|63258.3|63276.3|63256.3|63279.1|63259.1|63275.5|63255.5|368
1646425500000|2022-03-04 20:25:00|63276.5|63256.5|63276.1|63256.1|63277.4|63257.4|63275|63255|296
1646425800000|2022-03-04 20:30:00|63276.3|63256.3|63276.7|63256.7|63277.8|63257.8|63275.3|63255.3|276
1646426100000|2022-03-04 20:35:00|63276.8|63256.8|63276.8|63256.8|63278.1|63258.1|63275.6|63255.6|421
1646426400000|2022-03-04 20:40:00|63276.5|63256.5|63276.6|63256.6|63277.1|63257.1|63275.6|63255.6|325
1646426700000|2022-03-04 20:45:00|63276.8|63256.8|63269.4|63249.4|63276.8|63256.8|63266.9|63246.9|353
1646427000000|2022-03-04 20:50:00|63270.1|63250.1|63268.8|63248.8|63274.1|63254.1|63265.7|63245.7|381
1646427300000|2022-03-04 20:55:00|63268.9|63248.9|63256|63236|63269.2|63249.2|63253.1|63233.1|475
1646427600000|2022-03-04 21:00:00|63255.7|63235.7|63259.3|63239.3|63259.9|63239.9|63255.7|63235.7|318
1646427900000|2022-03-04 21:05:00|63259|63239|63259.7|63239.7|63260.5|63240.5|63257.7|63237.7|317
1646428200000|2022-03-04 21:10:00|63260|63240|63258.8|63238.8|63260.5|63240.5|63258.5|63238.5|281
1646428500000|2022-03-04 21:15:00|63258.7|63238.7|63258.3|63238.3|63259.5|63239.5|63257.4|63237.4|375
1646428800000|2022-03-04 21:20:00|63258.4|63238.4|63259|63239|63259.5|63239.5|63257.4|63237.4|283
1646429100000|2022-03-04 21:25:00|63258.8|63238.8|63252.2|63232.2|63259.6|63239.6|63251.5|63231.5|336
1646429400000|2022-03-04 21:30:00|63252.3|63232.3|63270|63250|63272.2|63252.2|63251.2|63231.2|314
1646429700000|2022-03-04 21:35:00|63269.9|63249.9|63267.7|63247.7|63272.5|63252.5|63265|63245|175
1646430000000|2022-03-04 21:40:00|63267.6|63247.6|63267.9|63247.9|63268.4|63248.4|63267.1|63247.1|115
1646430300000|2022-03-04 21:45:00|63267.6|63247.6|63266|63246|63286.4|63248.7|63259.3|63226.9|354
1646430600000|2022-03-04 21:50:00|63266.1|63246.1|63265.4|63245.4|63282.3|63247.1|63264.7|63229.4|283
1646430900000|2022-03-04 21:55:00|63266.3|63246.3|63263.4|63243.4|63309.6|63246.5|63263|63190.6|324
1646600400000|2022-03-06 21:00:00|63241.9|63219.9|63273.8|63189.7|63273.8|63220.1|63241.9|63180.5|24
1646600700000|2022-03-06 21:05:00|63269.5|63180.5|63253.5|63204.6|63269.5|63220.1|63242.1|63180.5|26
1646601000000|2022-03-06 21:10:00|63259.9|63195|63242.1|63220.1|63269.5|63220.1|63242.1|63180.5|25
1646601300000|2022-03-06 21:15:00|63269.5|63180.5|63269.5|63180.5|63269.5|63220.3|63242.3|63180.5|25
1646601600000|2022-03-06 21:20:00|63242.3|63220.3|63259.6|63194.9|63269.5|63220.3|63241.6|63180.5|20
1646601900000|2022-03-06 21:25:00|63241.6|63219.6|63241.6|63219.6|63269.5|63219.6|63241.6|63180.5|10
1646602200000|2022-03-06 21:30:00|63255|63195|63250.2|63205.7|63255|63219.9|63241.6|63195|26
1646602500000|2022-03-06 21:35:00|63255|63195|63241.9|63219.9|63255|63219.9|63241.9|63195|18
1646602800000|2022-03-06 21:40:00|63255|63195|63255|63195|63255|63219.9|63241.9|63195|19
1646603100000|2022-03-06 21:45:00|63246.8|63213.3|63241.9|63219.9|63255|63219.9|63241.9|63195|19
1646603400000|2022-03-06 21:50:00|63255|63195|63255|63216.4|63255|63220.6|63241.9|63195|22
1646603700000|2022-03-06 21:55:00|63242.6|63220.6|63240.7|63218.7|63255|63221.9|63240.7|63195|27
1646604000000|2022-03-06 22:00:00|63240.6|63218.6|63264|63186|63264|63219.8|63239.6|63186|14
1646604300000|2022-03-06 22:05:00|63245.1|63213.3|63256.7|63208.9|63293.5|63225.6|63242|63180.7|106
1646604600000|2022-03-06 22:10:00|63250.1|63216.2|63254.7|63207.1|63277.8|63226.5|63240.7|63200|184
1646604900000|2022-03-06 22:15:00|63253.2|63213|63258.9|63207.3|63289.8|63230.8|63239.5|63196.8|205
1646605200000|2022-03-06 22:20:00|63259|63208.2|63275.3|63202.3|63275.3|63220.7|63251.9|63200.7|200
1646605500000|2022-03-06 22:25:00|63268.2|63215.8|63261.8|63209.7|63275.8|63215.8|63254.8|63198.7|160
1646605800000|2022-03-06 22:30:00|63255|63208.4|63263.9|63200.6|63271.6|63213.4|63255|63199.3|232
1646606100000|2022-03-06 22:35:00|63272.6|63195.7|63260|63209.2|63272.6|63219.3|63247.1|63195.7|192
1646606400000|2022-03-06 22:40:00|63260.6|63209.1|63258.3|63203.3|63262.8|63211|63249.6|63193.8|214
1646606700000|2022-03-06 22:45:00|63254.1|63205.1|63260.8|63203.1|63267|63211.7|63249|63201.1|196
1646607000000|2022-03-06 22:50:00|63259.9|63203.2|63259.5|63205|63263.9|63212.2|63250.1|63200.9|196
1646607300000|2022-03-06 22:55:00|63261.8|63203.1|63253.7|63207.6|63262.7|63211.7|63246.1|63201.3|243
1646607600000|2022-03-06 23:00:00|63258.6|63204.7|63249.8|63203.6|63258.6|63219.7|63239.7|63200.2|314
1646607900000|2022-03-06 23:05:00|63250|63204.6|63243.9|63197.4|63258.2|63210.9|63235.8|63196.8|322
1646608200000|2022-03-06 23:10:00|63243.4|63197.6|63245|63201.1|63260.8|63209|63232.4|63189.6|384
1646608500000|2022-03-06 23:15:00|63248.1|63201.9|63305.6|63248.9|63311.4|63274.6|63243.3|63199.4|482
1646608800000|2022-03-06 23:20:00|63305.3|63257|63292.6|63246.6|63308.5|63261.2|63290.4|63235.3|386
1646609100000|2022-03-06 23:25:00|63292.1|63245.9|63284.7|63264.7|63293|63264.9|63281.6|63242.8|356
1646609400000|2022-03-06 23:30:00|63285.8|63265.8|63280|63260|63289.2|63267.7|63280|63257.4|198
1646609700000|2022-03-06 23:35:00|63281.6|63261.6|63279|63259|63284.9|63262.1|63274.1|63253.8|203
1646610000000|2022-03-06 23:40:00|63278.3|63258.3|63278|63258|63288.2|63260.3|63275.2|63246.9|175
1646610300000|2022-03-06 23:45:00|63275.5|63255.5|63281.7|63261.7|63291.7|63263.9|63273.9|63251.3|192
1646610600000|2022-03-06 23:50:00|63280.7|63260.7|63282.4|63262.4|63292.5|63265.5|63279.8|63257.1|194
1646610900000|2022-03-06 23:55:00|63282|63262|63280.2|63260.2|63292.8|63266.2|63280.2|63250.5|270
1646611200000|2022-03-07 00:00:00|63283.2|63263.2|63282.7|63262.7|63289.4|63269.4|63281.1|63261.1|380
1646611500000|2022-03-07 00:05:00|63281.4|63261.4|63282.3|63262.3|63283.6|63263.6|63280.5|63260.5|196
1646611800000|2022-03-07 00:10:00|63282.9|63262.9|63296.2|63276.2|63304.4|63284.4|63282.3|63262.3|477
1646612100000|2022-03-07 00:15:00|63296.1|63276.1|63295|63275|63298.4|63283.6|63289.6|63273.8|320
1646612400000|2022-03-07 00:20:00|63294.9|63274.9|63297.5|63277.5|63302.1|63282.6|63290.7|63274.5|343
1646612700000|2022-03-07 00:25:00|63298.3|63278.3|63308.1|63288.1|63311.1|63291.1|63296.6|63276.6|401
1646613000000|2022-03-07 00:30:00|63308.2|63288.2|63306|63286|63311.9|63294.7|63300.6|63285.7|369
1646613300000|2022-03-07 00:35:00|63305.9|63285.9|63286.1|63266.1|63307|63287|63277.6|63257.6|296
1646613600000|2022-03-07 00:40:00|63285.9|63265.9|63289.7|63269.7|63291.4|63271.4|63282.9|63262.9|379
1646613900000|2022-03-07 00:45:00|63289.9|63269.9|63282.8|63262.8|63291.8|63271.8|63282|63262|440
1646614200000|2022-03-07 00:50:00|63282.5|63262.5|63289.9|63269.9|63291.9|63271.9|63282.5|63262.5|459
1646614500000|2022-03-07 00:55:00|63288.9|63268.9|63311.3|63291.3|63312|63292|63282.8|63262.8|613
1646614800000|2022-03-07 01:00:00|63311|63291|63306.2|63286.2|63311.8|63291.8|63296.1|63276.1|650
1646615100000|2022-03-07 01:05:00|63306|63286|63300.7|63280.7|63308.6|63288.6|63296.7|63276.7|563
1646615400000|2022-03-07 01:10:00|63300.8|63280.8|63301.9|63281.9|63302.2|63282.2|63296.6|63276.6|488
1646615700000|2022-03-07 01:15:00|63301.8|63281.8|63310.8|63290.8|63311|63291|63299.8|63279.8|531
1646616000000|2022-03-07 01:20:00|63310.7|63290.7|63311|63291|63316.7|63296.7|63308.9|63288.9|600
1646616300000|2022-03-07 01:25:00|63310.3|63290.3|63315.8|63295.8|63317.9|63297.9|63307.6|63287.6|624
1646616600000|2022-03-07 01:30:00|63316.6|63296.6|63303.2|63283.2|63317.4|63297.4|63300.3|63280.3|668
1646616900000|2022-03-07 01:35:00|63303.4|63283.4|63313.5|63293.5|63318.9|63298.9|63302.6|63282.6|641
1646617200000|2022-03-07 01:40:00|63313.8|63293.8|63315.1|63295.1|63317.1|63300.6|63306.4|63290.4|500
1646617500000|2022-03-07 01:45:00|63315.2|63295.2|63288.6|63278.6|63316.1|63296.1|63278.4|63258.4|600
1646617800000|2022-03-07 01:50:00|63293.6|63273.6|63283.2|63263.2|63294.5|63274.5|63277.5|63257.5|572
1646618100000|2022-03-07 01:55:00|63284.1|63264.1|63285|63265|63285.7|63265.7|63277.6|63257.6|573
1646618400000|2022-03-07 02:00:00|63284.9|63264.9|63288.4|63268.4|63291.2|63275|63277.6|63262.1|582
1646618700000|2022-03-07 02:05:00|63288.6|63268.6|63284.9|63264.9|63292.4|63276.8|63280.4|63263.2|548
1646619000000|2022-03-07 02:10:00|63284.8|63264.8|63284.8|63264.8|63288|63270.7|63276.8|63259.3|558
1646619300000|2022-03-07 02:15:00|63284.7|63264.7|63291.9|63271.9|63296.3|63276.3|63274.6|63256.8|587
1646619600000|2022-03-07 02:20:00|63291.8|63271.8|63290.3|63270.3|63294.6|63274.6|63287.8|63267.8|536
1646619900000|2022-03-07 02:25:00|63290.6|63270.6|63288.2|63268.2|63291|63272|63281.4|63261.4|485
1646620200000|2022-03-07 02:30:00|63288.3|63268.3|63284.2|63264.2|63290.7|63274.8|63278.9|63261|545
1646620500000|2022-03-07 02:35:00|63284.4|63264.4|63291.1|63271.1|63292|63273.6|63280.7|63260.7|467
1646620800000|2022-03-07 02:40:00|63291.3|63271.3|63285.1|63265.1|63294.7|63279.3|63284.8|63264.8|472
1646621100000|2022-03-07 02:45:00|63285.2|63265.2|63290.9|63270.9|63291.4|63271.4|63283.6|63263.6|522
1646621400000|2022-03-07 02:50:00|63291|63271|63283.6|63263.6|63291.2|63271.2|63277.7|63261.8|546
1646621700000|2022-03-07 02:55:00|63283.5|63263.5|63287.7|63267.7|63292.1|63276.5|63280.7|63263.1|459
1646622000000|2022-03-07 03:00:00|63287.6|63267.6|63286.1|63266.1|63293.8|63274.1|63283.4|63266|442
1646622300000|2022-03-07 03:05:00|63286.2|63266.2|63280.7|63260.7|63287|63271.1|63270.9|63255.7|469
1646622600000|2022-03-07 03:10:00|63280.9|63260.9|63276.6|63256.6|63285.6|63270.4|63270.1|63254.8|411
1646622900000|2022-03-07 03:15:00|63276.5|63256.5|63280.6|63260.6|63287.6|63268|63271.7|63255.5|515
1646623200000|2022-03-07 03:20:00|63281.1|63261.1|63281.3|63261.3|63284.4|63268.9|63270.7|63256.5|436
1646623500000|2022-03-07 03:25:00|63281.1|63261.1|63277.2|63257.2|63282.3|63264.7|63267.9|63247.9|557
1646623800000|2022-03-07 03:30:00|63277.3|63257.3|63277.1|63257.1|63279.9|63263.3|63272.2|63254|551
1646624100000|2022-03-07 03:35:00|63277.3|63257.3|63276.4|63256.4|63278.3|63262.7|63272.2|63253.9|396
1646624400000|2022-03-07 03:40:00|63276.6|63256.6|63282.3|63262.3|63283.7|63266.6|63268.9|63254|466
1646624700000|2022-03-07 03:45:00|63282.2|63262.2|63278|63258|63282.2|63266.9|63271|63255.8|484
1646625000000|2022-03-07 03:50:00|63278.1|63258.1|63288.8|63268.8|63290.2|63270.2|63273.6|63257.6|440
1646625300000|2022-03-07 03:55:00|63289.1|63269.1|63285|63265|63291.5|63275.8|63280.2|63262.1|410
1646625600000|2022-03-07 04:00:00|63285.5|63265.5|63285.9|63265.9|63286.4|63270.2|63277.1|63260.8|484
1646625900000|2022-03-07 04:05:00|63285.3|63265.3|63288|63268|63288.5|63272.1|63279.5|63263.3|358
1646626200000|2022-03-07 04:10:00|63287.9|63267.9|63287|63267|63290.2|63273.3|63282.8|63267|299
1646626500000|2022-03-07 04:15:00|63287.2|63267.2|63287|63267|63287.8|63272.4|63278.8|63263.4|326
1646626800000|2022-03-07 04:20:00|63287.1|63267.1|63286.8|63266.8|63287.9|63272.4|63282.2|63263.6|360
1646627100000|2022-03-07 04:25:00|63286.6|63266.6|63288|63268|63288.6|63271.4|63279.5|63264.5|350
1646627400000|2022-03-07 04:30:00|63288.2|63268.2|63286.4|63266.4|63288.9|63273.3|63282.7|63265.5|395
1646627700000|2022-03-07 04:35:00|63286.5|63266.5|63288|63268|63288.3|63268.3|63285.4|63265.4|336
1646628000000|2022-03-07 04:40:00|63288.1|63268.1|63290.8|63270.8|63292.1|63273.9|63283.9|63265.8|348
1646628300000|2022-03-07 04:45:00|63290.6|63270.6|63288.6|63268.6|63291.1|63271.1|63287.1|63267.1|314
1646628600000|2022-03-07 04:50:00|63288.4|63268.4|63289|63269|63290.2|63274.2|63283|63267.3|409
1646628900000|2022-03-07 04:55:00|63284|63274|63277.4|63257.4|63288.4|63274|63274|63257.2|421
1646629200000|2022-03-07 05:00:00|63277.5|63257.5|63271.1|63251.1|63279.8|63265|63264.5|63248.2|341
1646629500000|2022-03-07 05:05:00|63271|63251|63272.3|63252.3|63273|63256.9|63266.9|63247.4|389
1646629800000|2022-03-07 05:10:00|63272.5|63252.5|63279|63259|63279|63262.7|63267.7|63252.3|430
1646630100000|2022-03-07 05:15:00|63278.3|63258.3|63268.5|63258.5|63278.3|63260.1|63262.6|63247.2|515
1646630400000|2022-03-07 05:20:00|63268.7|63258.7|63280.3|63260.3|63280.8|63263.2|63267.9|63252.8|401
1646630700000|2022-03-07 05:25:00|63280.1|63260.1|63282.9|63262.9|63288|63269.6|63273.4|63258|466
1646631000000|2022-03-07 05:30:00|63282.8|63262.8|63283.4|63263.4|63283.7|63266.2|63274.8|63258.4|535
1646631300000|2022-03-07 05:35:00|63283.5|63263.5|63278|63258|63287|63270.5|63274.2|63257.4|493
1646631600000|2022-03-07 05:40:00|63278.1|63258.1|63273|63253|63278.8|63258.8|63268.6|63249.7|505
1646631900000|2022-03-07 05:45:00|63273.1|63253.1|63263.4|63243.4|63273.1|63253.1|63260.7|63242.7|455
1646632200000|2022-03-07 05:50:00|63263.1|63243.1|63262.5|63242.5|63267.8|63250.8|63257.8|63240.3|479
1646632500000|2022-03-07 05:55:00|63262.4|63242.4|63248.4|63228.4|63262.7|63246.5|63239.4|63224.5|588
1646632800000|2022-03-07 06:00:00|63249.2|63229.2|63237.9|63227.9|63254.4|63239.5|63237.9|63219.9|539
1646633100000|2022-03-07 06:05:00|63237.8|63227.8|63230.1|63210.1|63249.7|63231.6|63225.7|63206.7|557
1646633400000|2022-03-07 06:10:00|63230.2|63210.2|63239.6|63219.6|63239.8|63219.8|63229.9|63209.9|512
1646633700000|2022-03-07 06:15:00|63239.4|63219.4|63245.2|63225.2|63248.6|63232.9|63237.1|63217.1|506
1646634000000|2022-03-07 06:20:00|63245.4|63225.4|63243.3|63223.3|63248.6|63230.8|63235.5|63215.5|520
1646634300000|2022-03-07 06:25:00|63243.8|63223.8|63233.1|63213.1|63247.2|63228.7|63225.7|63205.7|514
1646634600000|2022-03-07 06:30:00|63233|63213|63250.2|63230.2|63251.6|63231.6|63232.2|63212.8|532
1646634900000|2022-03-07 06:35:00|63250.3|63230.3|63250.3|63230.3|63252.6|63236.9|63242.6|63225.8|480
1646635200000|2022-03-07 06:40:00|63250|63230|63253.9|63233.9|63254.1|63239.2|63241.1|63223.3|414
1646635500000|2022-03-07 06:45:00|63254|63234|63247.2|63227.2|63254|63237.4|63242.3|63226.7|484
1646635800000|2022-03-07 06:50:00|63247.1|63227.1|63251.2|63231.2|63252.1|63237.2|63239.8|63223.8|550
1646636100000|2022-03-07 06:55:00|63251.1|63231.1|63253.2|63233.2|63257.5|63242.3|63243|63228.2|561
1646636400000|2022-03-07 07:00:00|63253|63233|63257.1|63237.1|63258.3|63238.3|63242.4|63225|503
1646636700000|2022-03-07 07:05:00|63256|63236|63250.9|63230.9|63260.4|63242.1|63242.3|63226.5|507
1646637000000|2022-03-07 07:10:00|63251.1|63231.1|63240.1|63230.1|63252.5|63236.5|63240|63226.1|546
1646637300000|2022-03-07 07:15:00|63239.9|63229.9|63230.4|63210.4|63247.6|63232.8|63216.6|63196.6|593
1646637600000|2022-03-07 07:20:00|63230.7|63210.7|63237.9|63217.9|63242.3|63222.6|63221.4|63205.3|525
1646637900000|2022-03-07 07:25:00|63237.7|63217.7|63236.6|63216.6|63240.4|63223.8|63227|63211.3|476
1646638200000|2022-03-07 07:30:00|63236.5|63216.5|63227.4|63217.4|63238.1|63222.3|63225.5|63210.4|501
1646638500000|2022-03-07 07:35:00|63227.5|63217.5|63241.9|63221.9|63244.3|63228.8|63226.1|63212.3|483
1646638800000|2022-03-07 07:40:00|63241.6|63221.6|63238.4|63228.4|63251.3|63233.8|63236.9|63221.5|575
1646639100000|2022-03-07 07:45:00|63243.4|63223.4|63235.7|63215.7|63244.8|63230.2|63229.9|63214.9|509
1646639400000|2022-03-07 07:50:00|63236|63216|63233.6|63213.6|63242.4|63224.3|63227.8|63211.8|457
1646639700000|2022-03-07 07:55:00|63233.5|63213.5|63248.1|63228.1|63249.9|63231.5|63233.2|63213.2|499
1646640000000|2022-03-07 08:00:00|63246.8|63226.8|63232.1|63212.1|63249.1|63233.9|63223.6|63208.2|552
1646640300000|2022-03-07 08:05:00|63232.2|63212.2|63229.4|63209.4|63232.8|63217.6|63218.3|63203.2|538
1646640600000|2022-03-07 08:10:00|63229.3|63209.3|63239.6|63219.6|63241.1|63225.7|63223.4|63208.4|565
1646640900000|2022-03-07 08:15:00|63239.7|63219.7|63243.6|63223.6|63248|63233|63233.9|63217.9|574
1646641200000|2022-03-07 08:20:00|63243|63223|63241.3|63221.3|63252.1|63236.8|63235.4|63220.3|548
1646641500000|2022-03-07 08:25:00|63241.5|63221.5|63254|63234|63256.1|63236.8|63235.2|63218.6|487
1646641800000|2022-03-07 08:30:00|63253.7|63233.7|63243.6|63223.6|63253.9|63238.4|63238.9|63222.1|483
1646642100000|2022-03-07 08:35:00|63243.9|63223.9|63242.2|63222.2|63244|63226.5|63232|63215.5|441
1646642400000|2022-03-07 08:40:00|63241.9|63221.9|63252.4|63232.4|63253.6|63235.9|63239|63221.6|518
1646642700000|2022-03-07 08:45:00|63252.5|63232.5|63247.6|63227.6|63254.9|63238.2|63243.4|63223.4|501
1646643000000|2022-03-07 08:50:00|63248.1|63228.1|63245.6|63225.6|63251.5|63235.2|63244.5|63224.5|473
1646643300000|2022-03-07 08:55:00|63244.4|63224.4|63246.2|63226.2|63247.5|63232.8|63234.5|63218.5|536
1646643600000|2022-03-07 09:00:00|63246.4|63226.4|63246.3|63226.3|63255.8|63240.6|63241.9|63223.1|465
1646643900000|2022-03-07 09:05:00|63245.8|63225.8|63247.1|63227.1|63249.5|63233.4|63233.3|63218.4|493
1646644200000|2022-03-07 09:10:00|63246.4|63226.4|63248.3|63228.3|63254.8|63234.8|63241.8|63223.4|504
1646644500000|2022-03-07 09:15:00|63247.6|63227.6|63239.2|63229.2|63254.7|63237.9|63238.5|63223.4|468
1646644800000|2022-03-07 09:20:00|63238.9|63228.9|63242.6|63222.6|63245.2|63229.1|63233.7|63218.4|455
1646645100000|2022-03-07 09:25:00|63242.5|63222.5|63237.3|63217.3|63243.9|63229.2|63232.1|63217.1|454
1646645400000|2022-03-07 09:30:00|63237.4|63217.4|63238.8|63218.8|63243.5|63226.5|63233.8|63216.7|378
1646645700000|2022-03-07 09:35:00|63238.9|63218.9|63242.7|63222.7|63243|63227.2|63234|63217.6|394
1646646000000|2022-03-07 09:40:00|63242.8|63222.8|63247|63227|63250.5|63233.3|63240|63222.4|454
1646646300000|2022-03-07 09:45:00|63247.1|63227.1|63240.7|63220.7|63250.6|63230.6|63235.7|63220.5|390
1646646600000|2022-03-07 09:50:00|63240.8|63220.8|63238.8|63218.8|63244.6|63224.6|63238.3|63218.3|442
1646646900000|2022-03-07 09:55:00|63239|63219|63247.6|63227.6|63257|63239.9|63234.5|63218.8|474
1646647200000|2022-03-07 10:00:00|63247.3|63227.3|63250|63230|63258.3|63239.2|63245.7|63225.7|446
1646647500000|2022-03-07 10:05:00|63250.1|63230.1|63250.9|63230.9|63252.8|63232.8|63249.7|63229.7|393
1646647800000|2022-03-07 10:10:00|63250.8|63230.8|63253.2|63233.2|63255.7|63235.7|63250.8|63230.8|318
1646648100000|2022-03-07 10:15:00|63253|63233|63257.5|63237.5|63257.8|63238.4|63248.4|63231.1|421
1646648400000|2022-03-07 10:20:00|63257.3|63237.3|63259.3|63239.3|63260|63244.3|63252.6|63235.6|412
1646648700000|2022-03-07 10:25:00|63259.4|63239.4|63268.2|63248.2|63268.5|63248.8|63254.2|63237.8|456
1646649000000|2022-03-07 10:30:00|63268.7|63248.7|63274.3|63254.3|63275.7|63255.7|63268|63248|490
1646649300000|2022-03-07 10:35:00|63274.2|63254.2|63269.5|63249.5|63276.8|63256.8|63267.4|63247.4|430
1646649600000|2022-03-07 10:40:00|63269.3|63249.3|63268.5|63248.5|63272.4|63253.7|63263.6|63247.7|382
1646649900000|2022-03-07 10:45:00|63268.6|63248.6|63272.6|63252.6|63274.7|63255.5|63264.2|63247.8|385
1646650200000|2022-03-07 10:50:00|63272.2|63252.2|63271|63251|63272.3|63256.1|63262.4|63246.5|409
1646650500000|2022-03-07 10:55:00|63271.1|63251.1|63275.1|63255.1|63278.7|63260.3|63265|63249.4|399
1646650800000|2022-03-07 11:00:00|63275.2|63255.2|63272.1|63252.1|63280.5|63265.4|63271.7|63251.7|429
1646651100000|2022-03-07 11:05:00|63271.8|63251.8|63267.2|63247.2|63275.2|63260.2|63262.8|63245.4|417
1646651400000|2022-03-07 11:10:00|63267.3|63247.3|63268.6|63248.6|63270.3|63255.1|63261.2|63245|524
1646651700000|2022-03-07 11:15:00|63269|63249|63261.9|63241.9|63270.1|63254.7|63261.7|63241.7|470
1646652000000|2022-03-07 11:20:00|63262|63242|63257.3|63237.3|63262.9|63242.9|63249.5|63229.5|513
1646652300000|2022-03-07 11:25:00|63257.4|63237.4|63260|63240|63261.3|63241.3|63253.7|63233.7|442
1646652600000|2022-03-07 11:30:00|63260.1|63240.1|63273.5|63253.5|63273.5|63253.5|63259.8|63239.8|535
1646652900000|2022-03-07 11:35:00|63273.3|63253.3|63276.6|63256.6|63279.6|63264.8|63273|63253.3|395
1646653200000|2022-03-07 11:40:00|63276.7|63256.7|63274.4|63254.4|63278.9|63258.9|63273.6|63253.6|359
1646653500000|2022-03-07 11:45:00|63274.3|63254.3|63275|63255|63279.2|63259.2|63273.3|63253.3|315
1646653800000|2022-03-07 11:50:00|63275.7|63255.7|63268.8|63248.8|63277.4|63257.4|63261.3|63245.4|411
1646654100000|2022-03-07 11:55:00|63268.4|63248.4|63241.2|63221.2|63269.7|63249.7|63237.6|63217.6|571
1646654400000|2022-03-07 12:00:00|63241.3|63221.3|63237.7|63217.7|63245.1|63225.1|63232.8|63212.8|594
1646654700000|2022-03-07 12:05:00|63237.8|63217.8|63238.1|63218.1|63243.5|63223.5|63234.4|63214.4|567
1646655000000|2022-03-07 12:10:00|63238.3|63218.3|63237.9|63217.9|63244.4|63224.4|63233.3|63213.3|504
1646655300000|2022-03-07 12:15:00|63238|63218|63233.3|63213.3|63238|63219.9|63229.2|63212.9|537
1646655600000|2022-03-07 12:20:00|63233.7|63213.7|63236.9|63216.9|63241.2|63224.2|63228|63212.8|523
1646655900000|2022-03-07 12:25:00|63236.8|63216.8|63231.6|63211.6|63237.9|63217.9|63228.9|63208.9|590
1646656200000|2022-03-07 12:30:00|63232.4|63212.4|63231.2|63211.2|63234.1|63218.1|63217.8|63197.8|655
1646656500000|2022-03-07 12:35:00|63231.5|63211.5|63247|63227|63251.1|63231.1|63225.5|63205.5|681
1646656800000|2022-03-07 12:40:00|63247.4|63227.4|63248.2|63228.2|63264.3|63244.3|63239.6|63219.6|706
1646657100000|2022-03-07 12:45:00|63248.6|63228.6|63249|63229|63251.9|63231.9|63238.8|63218.8|652
1646657400000|2022-03-07 12:50:00|63249.1|63229.1|63244.2|63224.2|63249.2|63229.2|63234.1|63214.1|568
1646657700000|2022-03-07 12:55:00|63244|63224|63256.3|63236.3|63257.5|63237.5|63240.6|63220.6|634
1646658000000|2022-03-07 13:00:00|63253.2|63233.2|63234|63214|63253.2|63233.2|63225.8|63212.4|640
1646658300000|2022-03-07 13:05:00|63233.9|63213.9|63234.9|63214.9|63245.2|63229.8|63224.5|63209.3|622
1646658600000|2022-03-07 13:10:00|63234.8|63214.8|63242.9|63222.9|63252.6|63237.3|63228|63212.4|651
1646658900000|2022-03-07 13:15:00|63242.8|63222.8|63248.5|63228.5|63249.3|63232.7|63242.6|63222.6|596
1646659200000|2022-03-07 13:20:00|63248.3|63228.3|63249.6|63229.6|63252.5|63233.3|63239.7|63219.7|692
1646659500000|2022-03-07 13:25:00|63248.2|63228.2|63239.8|63219.8|63250.7|63230.7|63234.6|63219.3|598
1646659800000|2022-03-07 13:30:00|63240|63220|63241.9|63221.9|63253.3|63233.3|63235.5|63219.8|571
1646660100000|2022-03-07 13:35:00|63242.3|63222.3|63238.4|63218.4|63252.6|63232.6|63233.4|63214.4|640
1646660400000|2022-03-07 13:40:00|63237.4|63217.4|63238.2|63218.2|63251.6|63231.6|63234.9|63217.4|660
1646660700000|2022-03-07 13:45:00|63238.3|63218.3|63252.9|63232.9|63256.6|63241.8|63238.2|63218.2|694
1646661000000|2022-03-07 13:50:00|63253.4|63233.4|63257.1|63237.1|63257.9|63242.6|63249.2|63229.2|661
1646661300000|2022-03-07 13:55:00|63256.9|63236.9|63260.4|63240.4|63260.7|63245|63250.5|63230.5|648
1646661600000|2022-03-07 14:00:00|63260.8|63240.8|63255|63235|63262.9|63242.9|63251.8|63231.8|631
1646661900000|2022-03-07 14:05:00|63255.5|63235.5|63259.2|63239.2|63259.9|63244|63251|63231|608
1646662200000|2022-03-07 14:10:00|63259.1|63239.1|63256.6|63236.6|63268.7|63253.9|63253.7|63234|629
1646662500000|2022-03-07 14:15:00|63256.3|63236.3|63257.5|63237.5|63259.8|63239.8|63250.7|63230.7|585
1646662800000|2022-03-07 14:20:00|63257.2|63237.2|63247|63227|63264.9|63249.2|63242.9|63222.9|643
1646663100000|2022-03-07 14:25:00|63247.1|63227.1|63244.8|63224.8|63256|63238|63243.4|63223.4|658
1646663400000|2022-03-07 14:30:00|63245|63225|63246.9|63226.9|63251.1|63234.2|63240.5|63224.1|577
1646663700000|2022-03-07 14:35:00|63246.8|63226.8|63249.2|63229.2|63253.4|63233.4|63239.1|63223.9|556
1646664000000|2022-03-07 14:40:00|63249.4|63229.4|63254|63234|63254.2|63234.2|63245.5|63225.5|633
1646664300000|2022-03-07 14:45:00|63253.9|63233.9|63257|63237|63264.1|63244.1|63249.5|63233.3|605
1646664600000|2022-03-07 14:50:00|63257.2|63237.2|63259.5|63239.5|63261.6|63241.6|63247.9|63232.5|603
1646664900000|2022-03-07 14:55:00|63259.6|63239.6|63267.1|63247.1|63267.4|63247.4|63253.7|63233.7|560
1646665200000|2022-03-07 15:00:00|63267.4|63247.4|63259.5|63239.5|63268.6|63248.6|63258.2|63238.2|582
1646665500000|2022-03-07 15:05:00|63259.7|63239.7|63254.8|63234.8|63264.4|63244.4|63254.8|63234.8|496
1646665800000|2022-03-07 15:10:00|63254.6|63234.6|63266.8|63246.8|63268.3|63249.2|63250.5|63234.6|538
1646666100000|2022-03-07 15:15:00|63266.6|63246.6|63269.5|63249.5|63269.6|63250.4|63260.4|63245|527
1646666400000|2022-03-07 15:20:00|63269.4|63249.4|63268.7|63248.7|63270|63253|63262.7|63243.8|561
1646666700000|2022-03-07 15:25:00|63268.5|63248.5|63274.5|63254.5|63278.3|63261.8|63262.8|63246.9|577
1646667000000|2022-03-07 15:30:00|63274.1|63254.1|63276|63256|63279.6|63259.6|63267.6|63251.9|551
1646667300000|2022-03-07 15:35:00|63275.8|63255.8|63267.1|63247.1|63276.1|63256.1|63263.5|63246.6|615
1646667600000|2022-03-07 15:40:00|63267.7|63247.7|63268.9|63248.9|63274.1|63254.1|63262.2|63243.5|627
1646667900000|2022-03-07 15:45:00|63268.7|63248.7|63273.7|63253.7|63274.2|63254.2|63265.7|63245.7|682
1646668200000|2022-03-07 15:50:00|63274|63254|63276.8|63256.8|63278.1|63258.1|63270.6|63250.6|586
1646668500000|2022-03-07 15:55:00|63277|63257|63269.3|63249.3|63279.6|63261.1|63254.9|63239.3|642
1646668800000|2022-03-07 16:00:00|63268.1|63248.1|63257.2|63237.2|63273.2|63253.2|63255.1|63235.1|665
1646669100000|2022-03-07 16:05:00|63257.1|63237.1|63263.9|63243.9|63265.2|63245.2|63255.4|63235.4|528
1646669400000|2022-03-07 16:10:00|63264.1|63244.1|63274.7|63254.7|63275|63255|63263.2|63243.2|544
1646669700000|2022-03-07 16:15:00|63275.3|63255.3|63281.5|63261.5|63281.9|63261.9|63272.3|63252.3|574
1646670000000|2022-03-07 16:20:00|63281.4|63261.4|63288.1|63268.1|63294.1|63274.1|63280.4|63260.4|531
1646670300000|2022-03-07 16:25:00|63288|63268|63292.7|63272.7|63292.9|63272.9|63282.4|63262.4|486
1646670600000|2022-03-07 16:30:00|63293.4|63273.4|63295.2|63275.2|63297.9|63277.9|63290.3|63270.3|539
1646670900000|2022-03-07 16:35:00|63294.7|63274.7|63294.5|63274.5|63301.2|63281.2|63292.3|63272.3|476
1646671200000|2022-03-07 16:40:00|63294.9|63274.9|63294.4|63274.4|63297|63279.1|63289.1|63270|478
1646671500000|2022-03-07 16:45:00|63294.6|63274.6|63289.9|63269.9|63295.2|63275.2|63284.9|63265.6|475
1646671800000|2022-03-07 16:50:00|63290|63270|63289.1|63269.1|63293|63273|63287.4|63267.4|475
1646672100000|2022-03-07 16:55:00|63288.7|63268.7|63288.9|63268.9|63291.1|63271.1|63287.2|63267.2|489
1646672400000|2022-03-07 17:00:00|63289.8|63269.8|63279|63259|63290.8|63270.8|63278.9|63258.9|454
1646672700000|2022-03-07 17:05:00|63278.9|63258.9|63273.8|63253.8|63281.5|63261.5|63272.1|63252.1|445
1646673000000|2022-03-07 17:10:00|63273.7|63253.7|63282.6|63262.6|63287.3|63267.3|63273.7|63253.7|467
1646673300000|2022-03-07 17:15:00|63283|63263|63275.7|63255.7|63283.2|63263.2|63275.7|63255.7|453
1646673600000|2022-03-07 17:20:00|63275.6|63255.6|63277.2|63257.2|63279.7|63259.7|63274.2|63254.2|492
1646673900000|2022-03-07 17:25:00|63277.3|63257.3|63271.5|63251.5|63278.5|63258.5|63270.8|63250.8|492
1646674200000|2022-03-07 17:30:00|63271.6|63251.6|63268.6|63248.6|63273|63253|63267.3|63247.3|541
1646674500000|2022-03-07 17:35:00|63268.4|63248.4|63268.6|63248.6|63272|63252|63266.1|63246.1|524
1646674800000|2022-03-07 17:40:00|63268.7|63248.7|63263.7|63243.7|63269|63249|63256.4|63236.4|532
1646675100000|2022-03-07 17:45:00|63263.9|63243.9|63259.7|63239.7|63264.6|63244.6|63256.8|63236.8|485
1646675400000|2022-03-07 17:50:00|63259.9|63239.9|63273.9|63253.9|63274.3|63254.3|63252|63232|556
1646675700000|2022-03-07 17:55:00|63273.8|63253.8|63278.2|63258.2|63281.3|63261.3|63271.4|63251.4|581
1646676000000|2022-03-07 18:00:00|63277.7|63257.7|63270.6|63250.6|63278.6|63258.6|63270|63250|474
1646676300000|2022-03-07 18:05:00|63270.7|63250.7|63263|63243|63271.4|63251.4|63262.3|63242.3|459
1646676600000|2022-03-07 18:10:00|63262.9|63242.9|63264.1|63244.1|63267.2|63247.2|63262|63242|394
1646676900000|2022-03-07 18:15:00|63264|63244|63259.7|63239.7|63265.3|63247.2|63257.2|63238.4|392
1646677200000|2022-03-07 18:20:00|63259.5|63239.5|63259.1|63239.1|63265.4|63245.4|63258.5|63238.5|490
1646677500000|2022-03-07 18:25:00|63259.2|63239.2|63257.6|63237.6|63261.1|63241.1|63256.3|63236.3|562
1646677800000|2022-03-07 18:30:00|63257.3|63237.3|63259.1|63239.1|63260|63240|63256.6|63236.6|425
1646678100000|2022-03-07 18:35:00|63258.9|63238.9|63261.4|63241.4|63262.9|63242.9|63258.2|63238.2|452
1646678400000|2022-03-07 18:40:00|63261.3|63241.3|63265.2|63245.2|63265.4|63245.4|63256.4|63236.4|421
1646678700000|2022-03-07 18:45:00|63265.4|63245.4|63258.8|63238.8|63265.5|63245.5|63257.7|63237.7|406
1646679000000|2022-03-07 18:50:00|63258.7|63238.7|63257.7|63237.7|63261.2|63241.2|63253|63233|354
1646679300000|2022-03-07 18:55:00|63257.6|63237.6|63260.1|63240.1|63264.5|63244.5|63256.5|63236.5|427
1646679600000|2022-03-07 19:00:00|63260.3|63240.3|63254.6|63234.6|63261.8|63241.8|63250.3|63234.2|398
1646679900000|2022-03-07 19:05:00|63254.8|63234.8|63260.8|63240.8|63262.6|63242.6|63252.7|63232.7|397
1646680200000|2022-03-07 19:10:00|63260.9|63240.9|63265.2|63245.2|63266.9|63249.1|63258.1|63238.1|454
1646680500000|2022-03-07 19:15:00|63265.1|63245.1|63258|63238|63267.2|63247.2|63257.1|63237.1|334
1646680800000|2022-03-07 19:20:00|63258.2|63238.2|63259.7|63239.7|63261.3|63245.9|63254.8|63237|356
1646681100000|2022-03-07 19:25:00|63259.6|63239.6|63263.1|63243.1|63264.1|63246.4|63256.4|63239.6|368
1646681400000|2022-03-07 19:30:00|63262.8|63242.8|63265.3|63245.3|63267|63247|63262.3|63242.3|392
1646681700000|2022-03-07 19:35:00|63265.4|63245.4|63267.8|63247.8|63268.9|63248.9|63263.2|63243.2|465
1646682000000|2022-03-07 19:40:00|63267.7|63247.7|63272.4|63252.4|63272.4|63252.4|63264.2|63244.2|448
1646682300000|2022-03-07 19:45:00|63272.5|63252.5|63265.5|63245.5|63272.5|63252.5|63264.7|63244.7|458
1646682600000|2022-03-07 19:50:00|63265.4|63245.4|63268.1|63248.1|63268.5|63248.5|63264.7|63244.7|406
1646682900000|2022-03-07 19:55:00|63268|63248|63270.6|63250.6|63271.5|63251.5|63261.8|63241.8|437
1646683200000|2022-03-07 20:00:00|63270|63250|63270.2|63250.2|63272.9|63252.9|63267.6|63247.6|437
1646683500000|2022-03-07 20:05:00|63270.4|63250.4|63258.4|63238.4|63270.6|63250.6|63257.7|63237.7|424
1646683800000|2022-03-07 20:10:00|63258.3|63238.3|63257.1|63237.1|63260.5|63240.5|63254.5|63234.5|400
1646684100000|2022-03-07 20:15:00|63257.6|63237.6|63261.5|63241.5|63262.1|63242.1|63255.3|63235.3|456
1646684400000|2022-03-07 20:20:00|63261.6|63241.6|63268.4|63248.4|63269.7|63249.7|63261.3|63241.3|367
1646684700000|2022-03-07 20:25:00|63268.5|63248.5|63268.9|63248.9|63269.5|63249.5|63265.9|63245.9|324
1646685000000|2022-03-07 20:30:00|63269|63249|63267.9|63247.9|63269.1|63249.1|63267.9|63247.9|226
1646685300000|2022-03-07 20:35:00|63268|63248|63268.7|63248.7|63269.3|63249.3|63267.7|63247.7|219
1646685600000|2022-03-07 20:40:00|63268.9|63248.9|63267.6|63247.6|63269.3|63249.3|63265.6|63245.6|293
1646685900000|2022-03-07 20:45:00|63267.2|63247.2|63270.3|63250.3|63270.3|63255.5|63265.2|63247.2|304
1646686200000|2022-03-07 20:50:00|63270.1|63250.1|63268.8|63248.8|63270.5|63250.5|63267.6|63247.6|282
1646686500000|2022-03-07 20:55:00|63268.9|63248.9|63270.1|63250.1|63270.4|63250.4|63264|63244|373
1646686800000|2022-03-07 21:00:00|63270.3|63250.3|63268.7|63248.7|63270.3|63250.3|63266.9|63246.9|345
1646687100000|2022-03-07 21:05:00|63268.6|63248.6|63268.4|63248.4|63269.4|63249.4|63268.1|63248.1|272
1646687400000|2022-03-07 21:10:00|63268.6|63248.6|63262.8|63242.8|63268.7|63248.7|63262.4|63242.4|422
1646687700000|2022-03-07 21:15:00|63261.8|63241.8|63263.1|63243.1|63264.2|63244.2|63260.6|63240.6|307
1646688000000|2022-03-07 21:20:00|63263.4|63243.4|63262.8|63242.8|63263.7|63243.7|63259.5|63239.5|273
1646688300000|2022-03-07 21:25:00|63262.4|63242.4|63263.1|63243.1|63264.5|63244.5|63261.1|63241.1|307
1646688600000|2022-03-07 21:30:00|63263.4|63243.4|63262.5|63242.5|63263.5|63243.5|63261.4|63241.4|172
1646688900000|2022-03-07 21:35:00|63262.6|63242.6|63263.8|63243.8|63265|63245|63262|63242|179
1646689200000|2022-03-07 21:40:00|63263.7|63243.7|63268.6|63248.6|63268.9|63248.9|63263.4|63243.4|227
1646689500000|2022-03-07 21:45:00|63268.5|63248.5|63267.6|63247.6|63269.6|63249.6|63267.6|63247.6|248
1646689800000|2022-03-07 21:50:00|63267.7|63247.7|63263.4|63243.4|63268.1|63248.1|63258.2|63238.2|241
1646690100000|2022-03-07 21:55:00|63263.3|63243.3|63294.2|63236.1|63302.6|63246|63259.7|63226.2|332
1646690400000|2022-03-07 22:00:00|63293.9|63236.3|63282.3|63239.3|63295.4|63239.8|63282.3|63227|78
1646690700000|2022-03-07 22:05:00|63282.4|63238.1|63274.5|63236.6|63288.5|63246.1|63265.2|63226.9|81
1646691000000|2022-03-07 22:10:00|63277.1|63234.1|63278.9|63234.7|63286.2|63241.9|63271.2|63230.6|143
1646691300000|2022-03-07 22:15:00|63267.2|63247.2|63284.9|63235.7|63286.6|63247.2|63267.2|63232|81
1646691600000|2022-03-07 22:20:00|63271.6|63231.6|63277.1|63241.6|63300.9|63248.7|63267.9|63226.7|249
1646691900000|2022-03-07 22:25:00|63278.8|63239.6|63280.5|63229.9|63286.1|63248.7|63265.2|63221.2|165
1646692200000|2022-03-07 22:30:00|63280.7|63230.1|63281.1|63238.4|63282.9|63247.8|63266.9|63230.1|202
1646692500000|2022-03-07 22:35:00|63273.7|63231.8|63276.1|63236.2|63282.9|63248.3|63264.1|63231.7|182
1646692800000|2022-03-07 22:40:00|63287.3|63229.8|63273.4|63243.1|63287.3|63249.2|63265.3|63229.8|110
1646693100000|2022-03-07 22:45:00|63270.3|63237|63285.5|63230.6|63285.5|63249.1|63264.6|63229.1|132
1646693400000|2022-03-07 22:50:00|63280.2|63235.4|63266.8|63246.8|63281|63248.4|63262.7|63229.1|147
1646693700000|2022-03-07 22:55:00|63264.7|63244.7|63276.5|63234|63282.6|63248|63260|63232.1|100
1646694000000|2022-03-07 23:00:00|63277.6|63235.3|63274.3|63238.2|63277.6|63247.5|63263.4|63232.8|269
1646694300000|2022-03-07 23:05:00|63275.1|63237.8|63271.3|63251.3|63297|63255.2|63263.5|63235.4|397
1646694600000|2022-03-07 23:10:00|63272|63252|63267.9|63247.9|63276.7|63254.9|63267.8|63246.5|183
1646694900000|2022-03-07 23:15:00|63270.1|63250.1|63273|63253|63274.9|63254.9|63265|63245|179
1646695200000|2022-03-07 23:20:00|63274|63254|63273.7|63253.7|63275.3|63255.3|63271.7|63251.7|87
1646695500000|2022-03-07 23:25:00|63274.2|63254.2|63272.7|63252.7|63276.5|63256.5|63271.5|63251.5|182
1646695800000|2022-03-07 23:30:00|63272.4|63252.4|63272.2|63252.2|63276.7|63256.7|63271.4|63251.4|202
1646696100000|2022-03-07 23:35:00|63272.4|63252.4|63270.9|63250.9|63274.3|63254.3|63269.4|63249.4|158
1646696400000|2022-03-07 23:40:00|63271|63251|63270.6|63250.6|63271.7|63251.7|63268.7|63248.7|165
1646696700000|2022-03-07 23:45:00|63270|63250|63268.7|63248.7|63272.5|63252.5|63266.9|63246.9|167
1646697000000|2022-03-07 23:50:00|63269.3|63249.3|63266.6|63246.6|63271.6|63251.6|63264.8|63244.8|289
1646697300000|2022-03-07 23:55:00|63266.7|63246.7|63258.3|63238.3|63267|63247|63257.5|63237.5|277
1646697600000|2022-03-08 00:00:00|63258.7|63238.7|63259.4|63239.4|63260.4|63240.4|63254.3|63234.3|242
1646697900000|2022-03-08 00:05:00|63259.2|63239.2|63255.2|63235.2|63260.8|63245.3|63253.7|63233.7|156
1646698200000|2022-03-08 00:10:00|63255.1|63235.1|63254.1|63234.1|63259.2|63239.2|63253|63233|278
1646698500000|2022-03-08 00:15:00|63253.8|63233.8|63238.8|63218.8|63254.8|63234.8|63238.8|63218.8|437
1646698800000|2022-03-08 00:20:00|63238.9|63218.9|63244.5|63224.5|63249.4|63229.4|63238.6|63218.6|290
1646699100000|2022-03-08 00:25:00|63244.6|63224.6|63244.9|63224.9|63245.6|63225.6|63244|63224|345
1646699400000|2022-03-08 00:30:00|63245|63225|63244|63224|63246.2|63226.2|63242.1|63222.1|425
1646699700000|2022-03-08 00:35:00|63243.9|63223.9|63254.7|63234.7|63259.2|63239.2|63243.9|63223.9|371
1646700000000|2022-03-08 00:40:00|63254.6|63234.6|63270.7|63250.7|63271.5|63251.5|63250.7|63230.7|464
1646700300000|2022-03-08 00:45:00|63270.8|63250.8|63266.7|63246.7|63272.3|63252.3|63265.4|63245.4|483
1646700600000|2022-03-08 00:50:00|63266.5|63246.5|63255.1|63235.1|63269.3|63249.3|63253.9|63233.9|502
1646700900000|2022-03-08 00:55:00|63256.9|63236.9|63253.3|63233.3|63258.2|63238.2|63252.3|63232.3|408
1646701200000|2022-03-08 01:00:00|63253.4|63233.4|63250|63230|63256.3|63236.3|63240.8|63220.8|517
1646701500000|2022-03-08 01:05:00|63249.7|63229.7|63247.9|63227.9|63254.7|63237.3|63241.8|63221.8|487
1646701800000|2022-03-08 01:10:00|63248|63228|63246.3|63226.3|63248.4|63228.4|63244.9|63224.9|499
1646702100000|2022-03-08 01:15:00|63246.2|63226.2|63228.2|63208.2|63247.6|63227.6|63225.9|63205.9|683
1646702400000|2022-03-08 01:20:00|63228.1|63208.1|63219.2|63199.2|63230|63210|63215.1|63196.4|522
1646702700000|2022-03-08 01:25:00|63220.4|63200.4|63218.4|63198.4|63224.7|63204.7|63208.6|63188.6|580
1646703000000|2022-03-08 01:30:00|63217.9|63197.9|63222.4|63202.4|63223.1|63203.1|63215.5|63195.5|536
1646703300000|2022-03-08 01:35:00|63222.3|63202.3|63218.4|63198.4|63224.2|63204.2|63209.7|63189.8|537
1646703600000|2022-03-08 01:40:00|63218.6|63198.6|63184.5|63164.5|63219.2|63199.2|63174.6|63159.3|632
1646703900000|2022-03-08 01:45:00|63184.7|63164.7|63179.8|63159.8|63189.6|63172.6|63168|63150|584
1646704200000|2022-03-08 01:50:00|63179.7|63159.7|63187.2|63167.2|63187.8|63167.8|63169.3|63153.4|563
1646704500000|2022-03-08 01:55:00|63187.1|63167.1|63176.8|63156.8|63188.3|63170.7|63169.6|63154.4|545
1646704800000|2022-03-08 02:00:00|63176.3|63156.3|63170.3|63150.3|63181.1|63164.6|63163.2|63148|590
1646705100000|2022-03-08 02:05:00|63170.4|63150.4|63143.9|63123.9|63170.4|63150.4|63132.7|63112.7|640
1646705400000|2022-03-08 02:10:00|63144|63124|63150.1|63130.1|63152.4|63135.3|63138.4|63123.6|579
1646705700000|2022-03-08 02:15:00|63150.2|63130.2|63155.1|63135.1|63158.3|63138.3|63141.2|63125.6|388
1646706000000|2022-03-08 02:20:00|63155.2|63135.2|63149.7|63129.7|63159.2|63140.8|63147.8|63127.8|459
1646706300000|2022-03-08 02:25:00|63149.9|63129.9|63153.7|63143.7|63160.9|63144.6|63143.3|63128.4|547
1646706600000|2022-03-08 02:30:00|63154.1|63144.1|63149.4|63129.4|63159.8|63145.2|63143.4|63126.8|527
1646706900000|2022-03-08 02:35:00|63149.9|63129.9|63153.6|63133.6|63154|63136.1|63138.6|63122.9|481
1646707200000|2022-03-08 02:40:00|63153.4|63133.4|63153.9|63133.9|63157.9|63139.5|63149.4|63132|466
1646707500000|2022-03-08 02:45:00|63154|63134|63158.6|63138.6|63158.6|63141.7|63149.5|63133.7|431
1646707800000|2022-03-08 02:50:00|63158.5|63138.5|63158.5|63138.5|63161.9|63146.7|63154|63138.2|396
1646708100000|2022-03-08 02:55:00|63157.9|63137.9|63162.3|63142.3|63163.4|63147.9|63150.7|63135.1|471
1646708400000|2022-03-08 03:00:00|63162.2|63142.2|63156.8|63146.8|63165.6|63151|63154.3|63137.8|474
1646708700000|2022-03-08 03:05:00|63156.7|63146.7|63161.8|63141.8|63162.2|63146.7|63152.9|63132.9|527
1646709000000|2022-03-08 03:10:00|63161.5|63141.5|63163.3|63143.3|63164.8|63149.5|63158.2|63140.8|427
1646709300000|2022-03-08 03:15:00|63163.5|63143.5|63163|63153|63170.9|63154|63160.3|63143.5|459
1646709600000|2022-03-08 03:20:00|63162.9|63152.9|63171.8|63151.8|63175.8|63160.5|63159.6|63144.4|444
1646709900000|2022-03-08 03:25:00|63171.9|63151.9|63170.7|63160.7|63174.6|63161.1|63165.9|63149.7|422
1646710200000|2022-03-08 03:30:00|63170.6|63160.6|63168.7|63158.7|63175.6|63160.9|63165.8|63151.8|388
1646710500000|2022-03-08 03:35:00|63168.6|63158.6|63166.6|63156.6|63174.8|63159.8|63165.5|63150.6|312
1646710800000|2022-03-08 03:40:00|63166.7|63156.7|63168.7|63158.7|63175|63160.1|63166.2|63151.4|425
1646711100000|2022-03-08 03:45:00|63168.8|63158.8|63166.1|63156.1|63175.4|63161|63166.1|63152.2|367
1646711400000|2022-03-08 03:50:00|63165.7|63155.7|63165.4|63155.4|63172.8|63158.5|63162|63148|392
1646711700000|2022-03-08 03:55:00|63170.8|63150.8|63174.4|63154.4|63176.4|63161.6|63166.3|63150.7|331
1646712000000|2022-03-08 04:00:00|63174.3|63154.3|63168.3|63158.3|63175.1|63163.7|63166.4|63153|348
1646712300000|2022-03-08 04:05:00|63168.4|63158.4|63175.3|63155.3|63175.8|63160.7|63167.5|63153.6|331
1646712600000|2022-03-08 04:10:00|63175.5|63155.5|63178.7|63168.7|63183.6|63168.7|63169.3|63154.8|357
1646712900000|2022-03-08 04:15:00|63178.8|63168.8|63167.9|63157.9|63184|63169.9|63166.5|63151.5|429
1646713200000|2022-03-08 04:20:00|63167.8|63157.8|63178.7|63158.7|63181.3|63166.4|63167.7|63152.9|365
1646713500000|2022-03-08 04:25:00|63178.8|63158.8|63180.3|63170.3|63187|63172.7|63175.5|63158.7|343
1646713800000|2022-03-08 04:30:00|63180.4|63170.4|63195.4|63175.4|63195.4|63179.7|63177.8|63164.4|348
1646714100000|2022-03-08 04:35:00|63190.5|63180.5|63191.9|63171.9|63195.1|63180.5|63186.4|63171.5|314
1646714400000|2022-03-08 04:40:00|63191.7|63171.7|63188.8|63178.8|63195.7|63181.1|63186.2|63171.1|293
1646714700000|2022-03-08 04:45:00|63189|63179|63189.2|63179.2|63200.5|63183.3|63188.8|63174.3|359
1646715000000|2022-03-08 04:50:00|63189.1|63179.1|63191.3|63181.3|63197.1|63182.6|63185.6|63170.6|368
1646715300000|2022-03-08 04:55:00|63191.4|63181.4|63192.1|63172.1|63195.8|63181.8|63183.3|63168.5|305
1646715600000|2022-03-08 05:00:00|63192.2|63172.2|63192.5|63172.5|63196.5|63178|63187|63168.9|536
1646715900000|2022-03-08 05:05:00|63192.6|63172.6|63196.5|63176.5|63200.4|63180.4|63190.1|63170.1|695
1646716200000|2022-03-08 05:10:00|63197.4|63177.4|63195.8|63175.8|63198.1|63178.1|63191.7|63171.7|715
1646716500000|2022-03-08 05:15:00|63190.6|63180.6|63193.5|63173.5|63195.6|63181.3|63187.2|63171.1|405
1646716800000|2022-03-08 05:20:00|63192.8|63172.8|63195.4|63175.4|63196.3|63182.2|63189.5|63172.5|420
1646717100000|2022-03-08 05:25:00|63195.5|63175.5|63189.1|63179.1|63196.8|63181.7|63186.7|63172.9|384
1646717400000|2022-03-08 05:30:00|63189|63179|63192|63172|63193.5|63179|63184.4|63168.3|383
1646717700000|2022-03-08 05:35:00|63192.1|63172.1|63197.5|63177.5|63198.2|63183.3|63185.5|63169.7|479
1646718000000|2022-03-08 05:40:00|63197.4|63177.4|63204.7|63184.7|63207.3|63190.9|63191|63176.2|488
1646718300000|2022-03-08 05:45:00|63204.2|63184.2|63201.6|63181.6|63207.6|63192.4|63195.1|63180|537
1646718600000|2022-03-08 05:50:00|63201.7|63181.7|63193.5|63183.5|63204.3|63189.2|63192.1|63175.4|503
1646718900000|2022-03-08 05:55:00|63197.9|63177.9|63202.9|63182.9|63206.1|63190.3|63191.7|63176.9|587
1646719200000|2022-03-08 06:00:00|63202.7|63182.7|63197.8|63177.8|63207.8|63192.1|63191.9|63176.9|558
1646719500000|2022-03-08 06:05:00|63197.7|63177.7|63200.9|63180.9|63205.2|63190.2|63192.2|63177|510
1646719800000|2022-03-08 06:10:00|63201.5|63181.5|63197.5|63187.5|63205.1|63190.4|63195.9|63179.8|525
1646720100000|2022-03-08 06:15:00|63197.4|63187.4|63205.6|63185.6|63208.6|63192.7|63194.9|63179.9|534
1646720400000|2022-03-08 06:20:00|63205.7|63185.7|63207.4|63187.4|63207.9|63193.1|63198.4|63184|536
1646720700000|2022-03-08 06:25:00|63207.3|63187.3|63210.4|63190.4|63212.1|63197.4|63199.1|63183.7|539
1646721000000|2022-03-08 06:30:00|63210.3|63190.3|63230.6|63210.6|63231|63211|63205.5|63188.8|601
1646721300000|2022-03-08 06:35:00|63230.7|63210.7|63233.4|63213.4|63233.6|63218.7|63217.6|63202.2|536
1646721600000|2022-03-08 06:40:00|63233.3|63213.3|63224.1|63204.1|63234|63214|63216.4|63198.8|508
1646721900000|2022-03-08 06:45:00|63223.9|63203.9|63225.9|63215.9|63241.4|63226.2|63219|63203.2|590
1646722200000|2022-03-08 06:50:00|63226.1|63216.1|63229|63209|63233.7|63218.4|63220|63204.3|439
1646722500000|2022-03-08 06:55:00|63228.9|63208.9|63233.9|63213.9|63237.6|63221.7|63219.1|63204.2|579
1646722800000|2022-03-08 07:00:00|63233.4|63213.4|63232.1|63212.1|63237.8|63219.7|63226.6|63208.8|574
1646723100000|2022-03-08 07:05:00|63232|63212|63238.3|63218.3|63241.5|63222.4|63224.3|63206.7|524
1646723400000|2022-03-08 07:10:00|63238.1|63218.1|63231.4|63211.4|63240.5|63223.7|63226.5|63210.3|547
1646723700000|2022-03-08 07:15:00|63231.3|63211.3|63221.8|63201.8|63232.9|63217.7|63216|63200.4|510
1646724000000|2022-03-08 07:20:00|63221.7|63201.7|63227.4|63207.4|63231.3|63213.3|63211.7|63196.8|510
1646724300000|2022-03-08 07:25:00|63227.1|63207.1|63207.7|63187.7|63229.2|63213.8|63204.9|63184.9|522
1646724600000|2022-03-08 07:30:00|63207.5|63187.5|63211.6|63191.6|63212.2|63195.1|63193.4|63175.4|587
1646724900000|2022-03-08 07:35:00|63210.6|63190.6|63209.8|63189.8|63214.4|63197.7|63201.4|63186|528
1646725200000|2022-03-08 07:40:00|63204.7|63194.7|63208.8|63188.8|63216.3|63201.1|63204.3|63188.1|466
1646725500000|2022-03-08 07:45:00|63208.7|63188.7|63207.8|63187.8|63214.8|63197.3|63197.8|63181.2|523
1646725800000|2022-03-08 07:50:00|63207.7|63187.7|63210.6|63190.6|63215.8|63198.1|63203.5|63187.5|525
1646726100000|2022-03-08 07:55:00|63210.8|63190.8|63223.5|63203.5|63226.7|63208.4|63205.5|63188.7|604
1646726400000|2022-03-08 08:00:00|63223.6|63203.6|63213|63203|63229.5|63212.6|63212.9|63197.1|625
1646726700000|2022-03-08 08:05:00|63217.2|63197.2|63212.9|63192.9|63223.2|63205.4|63207.9|63192.2|533
1646727000000|2022-03-08 08:10:00|63214|63194|63191.2|63171.2|63214.5|63194.5|63182.2|63164.5|679
1646727300000|2022-03-08 08:15:00|63191.3|63171.3|63188.4|63168.4|63199.6|63179.6|63187.3|63167.3|621
1646727600000|2022-03-08 08:20:00|63188.3|63168.3|63178.1|63158.1|63192.5|63176.8|63170.7|63152.8|617
1646727900000|2022-03-08 08:25:00|63177.9|63157.9|63192.8|63172.8|63194.6|63177.4|63174.5|63155.3|642
1646728200000|2022-03-08 08:30:00|63192.7|63172.7|63200.7|63180.7|63203.9|63187.2|63187.3|63172.5|623
1646728500000|2022-03-08 08:35:00|63200.8|63180.8|63209|63189|63212.1|63195.9|63197|63180.1|562
1646728800000|2022-03-08 08:40:00|63208.7|63188.7|63211.2|63191.2|63215.8|63195.8|63202.1|63182.1|615
1646729100000|2022-03-08 08:45:00|63211.3|63191.3|63215.5|63195.5|63215.5|63201.1|63203.8|63186.1|734
1646729400000|2022-03-08 08:50:00|63215.4|63195.4|63228.2|63208.2|63232.9|63212.9|63208.4|63192.4|728
1646729700000|2022-03-08 08:55:00|63228.3|63208.3|63221.5|63201.5|63231.5|63216.2|63215.5|63199.7|770
1646730000000|2022-03-08 09:00:00|63221.2|63201.2|63205.9|63185.9|63221.9|63205.8|63197.9|63183.3|697
1646730300000|2022-03-08 09:05:00|63206.1|63186.1|63203|63193|63208.9|63193.9|63196|63180.6|719
1646730600000|2022-03-08 09:10:00|63203.1|63193.1|63202.9|63182.9|63211.9|63196.5|63197|63181.7|571
1646730900000|2022-03-08 09:15:00|63203.1|63183.1|63207.4|63197.4|63212.6|63197.5|63197.4|63181.8|508
1646731200000|2022-03-08 09:20:00|63207.3|63197.3|63208|63188|63219.9|63203.8|63203.9|63187.4|620
1646731500000|2022-03-08 09:25:00|63202.9|63192.9|63207.6|63187.6|63213.2|63197.7|63201.4|63186.1|526
1646731800000|2022-03-08 09:30:00|63207.5|63187.5|63205.5|63185.5|63212|63196.4|63199.4|63184.3|575
1646732100000|2022-03-08 09:35:00|63205.7|63185.7|63203.1|63183.1|63209.7|63194.8|63198.4|63181.8|616
1646732400000|2022-03-08 09:40:00|63202.9|63182.9|63200.3|63180.3|63204.5|63187.4|63191|63176.4|511
1646732700000|2022-03-08 09:45:00|63200.4|63180.4|63200.9|63180.9|63204.5|63189.4|63194.5|63179.3|589
1646733000000|2022-03-08 09:50:00|63201.5|63181.5|63203|63183|63204.2|63189|63194.2|63178.8|585
1646733300000|2022-03-08 09:55:00|63203.1|63183.1|63200.8|63180.8|63204.7|63184.7|63200.7|63180.7|393
1646733600000|2022-03-08 10:00:00|63200.7|63180.7|63212.5|63192.5|63213.6|63193.6|63196|63179.3|446
1646733900000|2022-03-08 10:05:00|63212.3|63192.3|63219.9|63199.9|63220.1|63200.1|63210.8|63190.8|350
1646734200000|2022-03-08 10:10:00|63219.7|63199.7|63215.2|63195.2|63222.6|63206.6|63214.7|63194.7|293
1646734500000|2022-03-08 10:15:00|63215.3|63195.3|63223.5|63203.5|63223.7|63207.8|63212.3|63192.3|476
1646734800000|2022-03-08 10:20:00|63223.2|63203.2|63218|63198|63223.5|63207.4|63215.1|63197.8|644
1646735100000|2022-03-08 10:25:00|63217.9|63197.9|63220|63200|63222.5|63206.4|63212.4|63196|572
1646735400000|2022-03-08 10:30:00|63219.7|63199.7|63227.8|63207.8|63227.8|63210.8|63214.4|63199.5|527
1646735700000|2022-03-08 10:35:00|63228|63208|63227.6|63207.6|63229.4|63214.2|63220.7|63204.6|408
1646736000000|2022-03-08 10:40:00|63227.7|63207.7|63232|63212|63244.5|63224.6|63223|63207.6|534
1646736300000|2022-03-08 10:45:00|63231.9|63211.9|63241.6|63221.6|63243.7|63224.2|63227.9|63211.2|550
1646736600000|2022-03-08 10:50:00|63241.7|63221.7|63234.7|63214.7|63242.2|63222.2|63227.8|63207.8|662
1646736900000|2022-03-08 10:55:00|63234.6|63214.6|63236.5|63216.5|63243.3|63225.9|63230.2|63211.6|543
1646737200000|2022-03-08 11:00:00|63236.2|63216.2|63239.9|63219.9|63239.9|63221.5|63229.7|63215.2|393
1646737500000|2022-03-08 11:05:00|63240|63220|63242.4|63222.4|63249|63231|63235.2|63219.1|497
1646737800000|2022-03-08 11:10:00|63242.5|63222.5|63241.2|63221.2|63243.4|63224.9|63234.2|63217|493
1646738100000|2022-03-08 11:15:00|63241.1|63221.1|63234.3|63214.3|63241.7|63224.3|63231|63213|474
1646738400000|2022-03-08 11:20:00|63234.4|63214.4|63228.4|63208.4|63237.4|63222.2|63222.9|63207.9|373
1646738700000|2022-03-08 11:25:00|63228.5|63208.5|63233.1|63213.1|63233.4|63218.1|63223.1|63205.4|375
1646739000000|2022-03-08 11:30:00|63233.2|63213.2|63244.7|63224.7|63245.4|63228.7|63228.5|63212.7|527
1646739300000|2022-03-08 11:35:00|63245.6|63225.6|63225.8|63205.8|63246.4|63226.4|63225.5|63205.5|419
1646739600000|2022-03-08 11:40:00|63225.9|63205.9|63216|63196|63231.1|63211.1|63215.9|63195.9|471
1646739900000|2022-03-08 11:45:00|63215.2|63195.2|63215.3|63195.3|63215.9|63199.9|63209.9|63193.7|544
1646740200000|2022-03-08 11:50:00|63215.2|63195.2|63217.3|63197.3|63218.3|63200.7|63209.7|63192.8|479
1646740500000|2022-03-08 11:55:00|63217.2|63197.2|63214.5|63194.5|63220.3|63200.3|63211.6|63191.6|553
1646740800000|2022-03-08 12:00:00|63214.1|63194.1|63202.9|63182.9|63215.5|63198.5|63195.4|63180.2|558
1646741100000|2022-03-08 12:05:00|63202.7|63182.7|63201|63181|63204.6|63184.6|63200.1|63180.1|450
1646741400000|2022-03-08 12:10:00|63200.9|63180.9|63194|63174|63201.1|63181.1|63187.5|63167.5|581
1646741700000|2022-03-08 12:15:00|63193.8|63173.8|63193.4|63173.4|63196.6|63176.6|63190|63170|587
1646742000000|2022-03-08 12:20:00|63194|63174|63199.9|63179.9|63202.7|63182.7|63193|63173|616
1646742300000|2022-03-08 12:25:00|63199.8|63179.8|63191.2|63171.2|63200.4|63182|63190.4|63170.4|596
1646742600000|2022-03-08 12:30:00|63191|63171|63193.6|63173.6|63194.6|63174.6|63189.8|63169.8|553
1646742900000|2022-03-08 12:35:00|63193.8|63173.8|63198.4|63178.4|63198.4|63178.4|63191.8|63171.8|562
1646743200000|2022-03-08 12:40:00|63198.3|63178.3|63194.3|63174.3|63199.3|63181|63189.9|63173.6|559
1646743500000|2022-03-08 12:45:00|63194.5|63174.5|63203.6|63183.6|63205.2|63185.2|63194.1|63174.1|705
1646743800000|2022-03-08 12:50:00|63203.4|63183.4|63206.6|63186.6|63209.9|63189.9|63199|63182.6|631
1646744100000|2022-03-08 12:55:00|63206.7|63186.7|63204.9|63184.9|63208.1|63188.1|63198.7|63178.7|630
1646744400000|2022-03-08 13:00:00|63205.9|63185.9|63212.8|63192.8|63223.4|63203.4|63204.4|63184.4|902
1646744700000|2022-03-08 13:05:00|63213.2|63193.2|63207.7|63187.7|63222.7|63206.1|63205.5|63185.5|793
1646745000000|2022-03-08 13:10:00|63207.9|63187.9|63220.6|63200.6|63221.6|63201.6|63205.5|63185.5|913
1646745300000|2022-03-08 13:15:00|63220.5|63200.5|63226.2|63206.2|63230.4|63210.4|63218.4|63198.4|880
1646745600000|2022-03-08 13:20:00|63225.7|63205.7|63232|63212|63234.4|63214.4|63224.4|63204.4|941
1646745900000|2022-03-08 13:25:00|63231.8|63211.8|63244.8|63224.8|63247.4|63227.4|63226.5|63206.5|830
1646746200000|2022-03-08 13:30:00|63244.7|63224.7|63252.1|63232.1|63256.2|63236.2|63236.6|63216.6|679
1646746500000|2022-03-08 13:35:00|63252.5|63232.5|63256.4|63236.4|63258.1|63240.1|63249.6|63230|629
1646746800000|2022-03-08 13:40:00|63256.1|63236.1|63263.7|63243.7|63274.1|63257.2|63253.8|63236.1|648
1646747100000|2022-03-08 13:45:00|63263.8|63243.8|63264.9|63244.9|63267.1|63247.1|63260.8|63240.8|686
1646747400000|2022-03-08 13:50:00|63265.2|63245.2|63259.4|63239.4|63266.3|63246.3|63248.3|63228.3|711
1646747700000|2022-03-08 13:55:00|63259.3|63239.3|63244.6|63224.6|63259.9|63239.9|63239.3|63222.9|669
1646748000000|2022-03-08 14:00:00|63244.7|63224.7|63256.8|63236.8|63257.7|63237.7|63244|63224|764
1646748300000|2022-03-08 14:05:00|63257|63237|63267.8|63247.8|63270.3|63254.2|63254.8|63234.8|718
1646748600000|2022-03-08 14:10:00|63268.1|63248.1|63269.2|63249.2|63269.2|63249.2|63259.1|63239.1|714
1646748900000|2022-03-08 14:15:00|63268.9|63248.9|63267.2|63247.2|63270.3|63250.3|63265.6|63245.6|644
1646749200000|2022-03-08 14:20:00|63267.6|63247.6|63259.5|63239.5|63269.2|63249.2|63259.3|63239.3|608
1646749500000|2022-03-08 14:25:00|63259.4|63239.4|63262.5|63242.5|63268.2|63248.2|63257|63238.9|602
1646749800000|2022-03-08 14:30:00|63262.2|63242.2|63272.4|63252.4|63276|63256|63258.7|63242|510
1646750100000|2022-03-08 14:35:00|63272.5|63252.5|63276.2|63256.2|63276.5|63260.3|63262.9|63242.9|541
1646750400000|2022-03-08 14:40:00|63276|63256|63273.7|63253.7|63279.2|63262.7|63268.6|63248.6|568
1646750700000|2022-03-08 14:45:00|63274|63254|63275.3|63255.3|63276.1|63256.1|63263.4|63245|570
1646751000000|2022-03-08 14:50:00|63275.5|63255.5|63279|63259|63281|63261|63272.5|63252.5|615
1646751300000|2022-03-08 14:55:00|63278.5|63258.5|63296|63276|63296.6|63276.6|63274.7|63254.7|603
1646751600000|2022-03-08 15:00:00|63296.1|63276.1|63303.9|63283.9|63305.9|63287.8|63294.1|63274.1|839
1646751900000|2022-03-08 15:05:00|63303.6|63283.6|63294.9|63274.9|63305.8|63285.8|63288.8|63268.8|768
1646752200000|2022-03-08 15:10:00|63295.1|63275.1|63290.6|63270.6|63295.8|63275.8|63289.1|63269.1|733
1646752500000|2022-03-08 15:15:00|63290.5|63270.5|63286.7|63266.7|63296.7|63276.7|63278.8|63258.8|905
1646752800000|2022-03-08 15:20:00|63286.6|63266.6|63279.7|63259.7|63294.1|63274.1|63277.3|63257.3|887
1646753100000|2022-03-08 15:25:00|63279.4|63259.4|63279.6|63259.6|63287.5|63267.5|63274|63257.8|770
1646753400000|2022-03-08 15:30:00|63279.7|63259.7|63281.7|63261.7|63282.8|63265.2|63272.9|63256.7|755
1646753700000|2022-03-08 15:35:00|63281.8|63261.8|63279.5|63259.5|63287.1|63268.3|63276.5|63256.5|859
1646754000000|2022-03-08 15:40:00|63274.2|63264.2|63266.7|63246.7|63288.6|63268.6|63265|63245|864
1646754300000|2022-03-08 15:45:00|63266.6|63246.6|63278.9|63258.9|63279.5|63259.5|63266.5|63246.5|818
1646754600000|2022-03-08 15:50:00|63279.6|63259.6|63274.4|63254.4|63280.4|63260.4|63274|63254|776
1646754900000|2022-03-08 15:55:00|63274.1|63254.1|63278.3|63258.3|63279.4|63263.8|63273.1|63253.1|764
1646755200000|2022-03-08 16:00:00|63278.5|63258.5|63256.1|63246.1|63279|63261|63255.9|63240.9|693
1646755500000|2022-03-08 16:05:00|63256.3|63246.3|63261.2|63241.2|63267.9|63247.9|63250.1|63234.1|709
1646755800000|2022-03-08 16:10:00|63261.6|63241.6|63262.9|63242.9|63268.1|63248.1|63260.9|63240.9|686
1646756100000|2022-03-08 16:15:00|63263.2|63243.2|63255.5|63235.5|63266.3|63246.3|63249.9|63234.2|842
1646756400000|2022-03-08 16:20:00|63255.3|63235.3|63253.8|63233.8|63259.4|63239.6|63247.5|63231.8|737
1646756700000|2022-03-08 16:25:00|63253.7|63233.7|63268.4|63248.4|63270.6|63250.6|63251.9|63231.9|799
1646757000000|2022-03-08 16:30:00|63268.6|63248.6|63272.2|63252.2|63275.4|63255.4|63261.9|63241.9|815
1646757300000|2022-03-08 16:35:00|63272.4|63252.4|63263.6|63243.6|63273.1|63253.4|63263.4|63243.6|734
1646757600000|2022-03-08 16:40:00|63263.8|63243.8|63256.7|63236.7|63263.9|63243.9|63250.6|63233.3|721
1646757900000|2022-03-08 16:45:00|63256.6|63236.6|63256.9|63236.9|63258.6|63238.6|63248.5|63228.5|704
1646758200000|2022-03-08 16:50:00|63250.8|63240.8|63260.4|63240.4|63265.4|63249.6|63250.8|63233.1|717
1646758500000|2022-03-08 16:55:00|63260.3|63240.3|63256.3|63236.3|63265.9|63247.1|63252.5|63232.5|762
1646758800000|2022-03-08 17:00:00|63255.9|63235.9|63255.2|63235.2|63262.4|63242.4|63253.8|63233.8|644
1646759100000|2022-03-08 17:05:00|63255.1|63235.1|63250.4|63230.4|63258.3|63238.3|63250.3|63230.3|622
1646759400000|2022-03-08 17:10:00|63250.3|63230.3|63250.1|63230.1|63252.3|63233.9|63242.7|63225.7|699
1646759700000|2022-03-08 17:15:00|63250.2|63230.2|63242.6|63222.6|63250.3|63230.3|63227.1|63207.1|904
1646760000000|2022-03-08 17:20:00|63242.4|63222.4|63248.7|63228.7|63252.1|63232.1|63233.4|63213.4|853
1646760300000|2022-03-08 17:25:00|63248.2|63228.2|63238.4|63218.4|63254.9|63234.9|63237|63217|836
1646760600000|2022-03-08 17:30:00|63238.5|63218.5|63245.4|63225.4|63259.2|63239.2|63237.5|63217.5|904
1646760900000|2022-03-08 17:35:00|63245.3|63225.3|63246.8|63226.8|63259|63239|63241.9|63221.9|942
1646761200000|2022-03-08 17:40:00|63247.1|63227.1|63240.4|63220.4|63249|63229|63239.2|63219.2|879
1646761500000|2022-03-08 17:45:00|63240.9|63220.9|63246.7|63226.7|63253.9|63236.7|63240.4|63220.4|854
1646761800000|2022-03-08 17:50:00|63247.6|63227.6|63237.3|63217.3|63255.2|63235.2|63236.8|63216.8|765
1646762100000|2022-03-08 17:55:00|63237.1|63217.1|63245.7|63225.7|63246.8|63226.8|63237.1|63217.1|764
1646762400000|2022-03-08 18:00:00|63245.9|63225.9|63245.9|63225.9|63247.4|63227.4|63237.4|63217.4|736
1646762700000|2022-03-08 18:05:00|63246|63226|63244.9|63224.9|63247.3|63227.3|63238.3|63218.3|759
1646763000000|2022-03-08 18:10:00|63244.7|63224.7|63239.7|63219.7|63249.7|63229.7|63239.4|63219.4|660
1646763300000|2022-03-08 18:15:00|63239.6|63219.6|63239|63219|63241.9|63221.9|63233.3|63213.3|599
1646763600000|2022-03-08 18:20:00|63238.9|63218.9|63240.9|63220.9|63249.9|63229.9|63236.6|63216.6|758
1646763900000|2022-03-08 18:25:00|63240.6|63220.6|63244.4|63224.4|63253.7|63233.7|63237.9|63217.9|748
1646764200000|2022-03-08 18:30:00|63244.6|63224.6|63254.1|63234.1|63260.2|63240.2|63244.3|63224.3|790
1646764500000|2022-03-08 18:35:00|63254|63234|63250.5|63230.5|63258.4|63238.4|63250.3|63230.3|691
1646764800000|2022-03-08 18:40:00|63250.7|63230.7|63251.9|63231.9|63255.5|63235.5|63246.3|63226.3|698
1646765100000|2022-03-08 18:45:00|63252|63232|63249.2|63229.2|63255.9|63235.9|63247.6|63227.6|706
1646765400000|2022-03-08 18:50:00|63250.3|63230.3|63253.7|63233.7|63258.7|63238.7|63248.3|63228.3|590
1646765700000|2022-03-08 18:55:00|63253.6|63233.6|63254.4|63234.4|63258.9|63238.9|63250.6|63230.6|566
1646766000000|2022-03-08 19:00:00|63254.8|63234.8|63263.8|63243.8|63268.7|63248.7|63254.8|63234.8|553
1646766300000|2022-03-08 19:05:00|63263.9|63243.9|63259.6|63239.6|63266.4|63246.4|63259.5|63239.5|430
1646766600000|2022-03-08 19:10:00|63259.9|63239.9|63262.3|63242.3|63264.6|63244.6|63258.5|63238.5|515
1646766900000|2022-03-08 19:15:00|63262.4|63242.4|63264.1|63244.1|63265.8|63245.8|63258.1|63238.1|497
1646767200000|2022-03-08 19:20:00|63264.3|63244.3|63263.9|63243.9|63268|63248|63259.7|63239.7|490
1646767500000|2022-03-08 19:25:00|63264.1|63244.1|63259.3|63239.3|63266.7|63246.7|63256.6|63236.6|414
1646767800000|2022-03-08 19:30:00|63259.2|63239.2|63269.6|63249.6|63270.7|63250.7|63258.5|63238.5|451
1646768100000|2022-03-08 19:35:00|63269.8|63249.8|63274.2|63254.2|63274.4|63254.4|63267.3|63247.3|429
1646768400000|2022-03-08 19:40:00|63274.1|63254.1|63268.9|63248.9|63274.8|63254.8|63268.1|63248.1|350
1646768700000|2022-03-08 19:45:00|63268.5|63248.5|63265.2|63245.2|63269.7|63249.7|63264.7|63244.7|442
1646769000000|2022-03-08 19:50:00|63265.3|63245.3|63268.2|63248.2|63269.9|63249.9|63265|63245|320
1646769300000|2022-03-08 19:55:00|63268.3|63248.3|63260.3|63240.3|63269.3|63249.3|63260|63240|487
1646769600000|2022-03-08 20:00:00|63260.2|63240.2|63260|63240|63265.8|63245.8|63258.7|63238.7|599
1646769900000|2022-03-08 20:05:00|63259.9|63239.9|63257.1|63237.1|63261.2|63241.2|63255.5|63235.5|555
1646770200000|2022-03-08 20:10:00|63257.2|63237.2|63258.4|63238.4|63262.8|63242.8|63253.5|63233.5|515
1646770500000|2022-03-08 20:15:00|63258.5|63238.5|63257.6|63237.6|63259.5|63239.5|63254.7|63234.7|515
1646770800000|2022-03-08 20:20:00|63257.4|63237.4|63262.1|63242.1|63263.6|63243.6|63257.2|63237.2|509
1646771100000|2022-03-08 20:25:00|63261.7|63241.7|63263.9|63243.9|63264.8|63244.8|63260.5|63240.5|456
1646771400000|2022-03-08 20:30:00|63263.5|63243.5|63261.1|63241.1|63264.9|63244.9|63259.8|63239.8|491
1646771700000|2022-03-08 20:35:00|63261.8|63241.8|63261.7|63241.7|63268.7|63248.7|63260.5|63240.5|448
1646772000000|2022-03-08 20:40:00|63261.6|63241.6|63265.8|63245.8|63266.2|63246.2|63256.8|63236.8|443
1646772300000|2022-03-08 20:45:00|63265.6|63245.6|63268.1|63248.1|63268.2|63248.2|63264.1|63244.1|366
1646772600000|2022-03-08 20:50:00|63268.4|63248.4|63266.1|63246.1|63270.3|63250.3|63261.7|63241.7|469
1646772900000|2022-03-08 20:55:00|63266|63246|63264|63244|63269.8|63249.8|63261.8|63241.8|460
1646773200000|2022-03-08 21:00:00|63263.8|63243.8|63270.2|63250.2|63270.5|63250.5|63261.6|63241.6|377
1646773500000|2022-03-08 21:05:00|63270.1|63250.1|63270.4|63250.4|63271|63251|63269.8|63249.8|390
1646773800000|2022-03-08 21:10:00|63270.3|63250.3|63274.5|63254.5|63275|63255|63269|63249|467
1646774100000|2022-03-08 21:15:00|63274.7|63254.7|63275|63255|63276.2|63256.2|63274.4|63254.4|210
1646774400000|2022-03-08 21:20:00|63275.1|63255.1|63272.2|63252.2|63275.1|63255.1|63271.2|63251.2|232
1646774700000|2022-03-08 21:25:00|63272.1|63252.1|63265.6|63245.6|63272.6|63252.6|63265.5|63245.5|340
1646775000000|2022-03-08 21:30:00|63265.1|63245.1|63265|63245|63266.3|63246.3|63264.1|63244.1|246
1646775300000|2022-03-08 21:35:00|63265.2|63245.2|63264.9|63244.9|63266.2|63246.2|63264|63244|205
1646775600000|2022-03-08 21:40:00|63264.7|63244.7|63264.4|63244.4|63268.2|63248.2|63264.4|63244.4|191
1646775900000|2022-03-08 21:45:00|63267.4|63247.4|63267.9|63247.9|63273.9|63253.6|63264.5|63241.7|306
1646776200000|2022-03-08 21:50:00|63267.8|63247.8|63267.3|63247.3|63274.8|63252.5|63265.9|63240.9|234
1646776500000|2022-03-08 21:55:00|63275|63241.4|63274|63237.6|63282.3|63249.3|63263.9|63234|338
1646776800000|2022-03-08 22:00:00|63274.5|63235.4|63272|63234.2|63275.8|63235.4|63270.8|63226.7|65
1646777100000|2022-03-08 22:05:00|63272.6|63233.7|63264.2|63244.2|63274.1|63245.2|63264.1|63232.7|96
1646777400000|2022-03-08 22:10:00|63263.6|63243.6|63271|63234.6|63278.8|63248.7|63262.3|63233.3|130
1646777700000|2022-03-08 22:15:00|63263.9|63243.9|63263.7|63243.7|63280.1|63247.1|63261.2|63231|109
1646778000000|2022-03-08 22:20:00|63263.4|63243.4|63265.8|63245.8|63273.9|63247.4|63262|63235.2|102
1646778300000|2022-03-08 22:25:00|63262|63242|63264|63244|63271.8|63245.8|63261.2|63236.1|70
1646778600000|2022-03-08 22:30:00|63263.4|63243.4|63261|63241|63279.5|63246.5|63259.1|63229.2|188
1646778900000|2022-03-08 22:35:00|63260.5|63240.5|63262.7|63242.7|63271.8|63246.2|63257.5|63236|166
1646779200000|2022-03-08 22:40:00|63264.3|63244.3|63267.2|63247.2|63276.4|63248.8|63262.3|63236.9|186
1646779500000|2022-03-08 22:45:00|63264.3|63244.3|63269.2|63249.2|63275.1|63249.3|63259.1|63231.9|224
1646779800000|2022-03-08 22:50:00|63269.4|63249.4|63266.4|63212.2|63285.6|63249.4|63263.1|63210.7|178
1646780100000|2022-03-08 22:55:00|63268.7|63210.1|63260.9|63218.1|63287.1|63234.1|63253.3|63194.9|264
1646780400000|2022-03-08 23:00:00|63261.3|63216.4|63265|63221.7|63282.1|63226.3|63259.1|63207.7|483
1646780700000|2022-03-08 23:05:00|63265.9|63221.9|63267.9|63228|63279.9|63239.8|63257.3|63212|466
1646781000000|2022-03-08 23:10:00|63268.9|63228.4|63254.9|63234.9|63276.8|63242.6|63248.9|63214.5|579
1646781300000|2022-03-08 23:15:00|63254.7|63234.7|63262.9|63242.9|63266.8|63246.8|63253.7|63233.7|362
1646781600000|2022-03-08 23:20:00|63263|63243|63263.1|63243.1|63265.2|63245.2|63258.9|63238.9|183
1646781900000|2022-03-08 23:25:00|63264.2|63244.2|63264.7|63244.7|63264.8|63244.8|63262.6|63242.6|131
1646782200000|2022-03-08 23:30:00|63264.5|63244.5|63260.3|63240.3|63264.6|63244.6|63258.3|63238.3|212
1646782500000|2022-03-08 23:35:00|63260.1|63240.1|63258.5|63238.5|63261.1|63241.1|63254.8|63234.8|284
1646782800000|2022-03-08 23:40:00|63258.4|63238.4|63258.6|63238.6|63263|63243|63257.3|63237.3|204
1646783100000|2022-03-08 23:45:00|63259.1|63239.1|63261.5|63241.5|63262.9|63242.9|63257.1|63237.1|278
1646783400000|2022-03-08 23:50:00|63261.8|63241.8|63260.1|63240.1|63263.8|63243.8|63254.8|63234.8|301
1646783700000|2022-03-08 23:55:00|63259.8|63239.8|63252.5|63232.5|63262.6|63242.6|63252.5|63232.5|239
1646784000000|2022-03-09 00:00:00|63252.8|63232.8|63250.8|63230.8|63254.7|63237.6|63247.5|63229|313
1646784300000|2022-03-09 00:05:00|63250.7|63230.7|63245.4|63225.4|63251|63231|63243.3|63223.3|305
1646784600000|2022-03-09 00:10:00|63245.3|63225.3|63247.2|63227.2|63249.6|63229.6|63245.3|63225.3|247
1646784900000|2022-03-09 00:15:00|63247.1|63227.1|63242|63222|63247.2|63227.2|63238.5|63218.5|482
1646785200000|2022-03-09 00:20:00|63242.2|63222.2|63240.1|63220.1|63242.8|63222.8|63236.9|63216.9|490
1646785500000|2022-03-09 00:25:00|63240.2|63220.2|63235.4|63215.4|63242.8|63222.8|63234.5|63214.5|390
1646785800000|2022-03-09 00:30:00|63235.5|63215.5|63240.1|63220.1|63241.8|63221.8|63234.4|63214.4|394
1646786100000|2022-03-09 00:35:00|63240|63220|63240.1|63220.1|63241.3|63221.3|63233|63213|445
1646786400000|2022-03-09 00:40:00|63240.2|63220.2|63245.3|63225.3|63247.5|63227.5|63238.2|63218.2|464
1646786700000|2022-03-09 00:45:00|63245.4|63225.4|63248.5|63228.5|63257.3|63237.3|63242.3|63222.3|583
1646787000000|2022-03-09 00:50:00|63248.4|63228.4|63237.5|63217.5|63251.9|63231.9|63235.7|63215.7|644
1646787300000|2022-03-09 00:55:00|63237.2|63217.2|63234.2|63214.2|63242.9|63222.9|63233.7|63213.7|543
1646787600000|2022-03-09 01:00:00|63234|63214|63235.8|63215.8|63242.4|63222.4|63230|63210|659
1646787900000|2022-03-09 01:05:00|63236|63216|63243.3|63223.3|63249.1|63233.6|63233.6|63213.6|652
1646788200000|2022-03-09 01:10:00|63243.1|63223.1|63248.2|63228.2|63253.5|63233.5|63238.8|63222.9|632
1646788500000|2022-03-09 01:15:00|63247.3|63227.3|63237.7|63217.7|63248.1|63228.1|63236.5|63216.5|582
1646788800000|2022-03-09 01:20:00|63238.2|63218.2|63247.2|63227.2|63247.3|63227.3|63236.2|63216.8|428
1646789100000|2022-03-09 01:25:00|63247.3|63227.3|63242.9|63222.9|63248.6|63232.6|63241.3|63221.3|501
1646789400000|2022-03-09 01:30:00|63242.7|63222.7|63221.7|63201.7|63243.2|63223.2|63215|63195|712
1646789700000|2022-03-09 01:35:00|63221.2|63201.2|63220.1|63200.1|63222.7|63202.7|63208.2|63189|680
1646790000000|2022-03-09 01:40:00|63219.9|63199.9|63218.4|63198.4|63227.9|63207.9|63209.7|63192.7|701
1646790300000|2022-03-09 01:45:00|63218.5|63198.5|63218.3|63198.3|63224.4|63207.6|63209.9|63193.2|635
1646790600000|2022-03-09 01:50:00|63218.5|63198.5|63234.1|63214.1|63234.4|63214.4|63213.3|63196.2|579
1646790900000|2022-03-09 01:55:00|63233.9|63213.9|63234.7|63214.7|63241.7|63223.5|63226.4|63211.4|681
1646791200000|2022-03-09 02:00:00|63234.8|63214.8|63233.4|63213.4|63235.4|63220.5|63222.5|63207.2|617
1646791500000|2022-03-09 02:05:00|63233.5|63213.5|63229.6|63209.6|63233.5|63219.1|63223.5|63209.4|516
1646791800000|2022-03-09 02:10:00|63229.7|63209.7|63230.5|63210.5|63231.2|63215.3|63222.3|63207.4|511
1646792100000|2022-03-09 02:15:00|63230.8|63210.8|63226.6|63206.6|63237.3|63222.2|63222.5|63206.4|528
1646792400000|2022-03-09 02:20:00|63226.5|63206.5|63227.1|63207.1|63229.3|63214.2|63217.3|63202.2|494
1646792700000|2022-03-09 02:25:00|63227|63207|63223.5|63203.5|63230.6|63214.6|63216.7|63200.9|541
1646793000000|2022-03-09 02:30:00|63223.6|63203.6|63217.8|63197.8|63226.9|63208.9|63215.4|63197.8|622
1646793300000|2022-03-09 02:35:00|63217.1|63197.1|63221|63201|63221.2|63206|63211|63195.2|563
1646793600000|2022-03-09 02:40:00|63220.9|63200.9|63216.2|63206.2|63223|63206.7|63210.7|63195|522
1646793900000|2022-03-09 02:45:00|63221.9|63201.9|63222|63212|63227.4|63212.3|63215.6|63201.8|454
1646794200000|2022-03-09 02:50:00|63222.1|63212.1|63220.3|63200.3|63227.6|63212.7|63213|63197.3|574
1646794500000|2022-03-09 02:55:00|63220.2|63200.2|63215.1|63195.1|63220.2|63204.3|63208.2|63192.7|567
1646794800000|2022-03-09 03:00:00|63215.2|63195.2|63224.5|63204.5|63224.9|63207.6|63205.5|63190.9|512
1646795100000|2022-03-09 03:05:00|63224.3|63204.3|63227.9|63207.9|63233.9|63217.8|63221.5|63203.5|568
1646795400000|2022-03-09 03:10:00|63228|63208|63224.9|63204.9|63232|63216.5|63219.8|63203.3|486
1646795700000|2022-03-09 03:15:00|63224.8|63204.8|63230.4|63210.4|63234.5|63219.3|63223.9|63204.8|560
1646796000000|2022-03-09 03:20:00|63230.6|63210.6|63225.4|63205.4|63230.8|63215.9|63215.1|63199.8|598
1646796300000|2022-03-09 03:25:00|63226|63206|63218.7|63198.7|63227.2|63211.3|63211.3|63195.6|567
1646796600000|2022-03-09 03:30:00|63218.8|63198.8|63211.8|63201.8|63220|63204.7|63210.5|63194.1|471
1646796900000|2022-03-09 03:35:00|63211.6|63201.6|63221.1|63201.1|63221.6|63206.2|63210.6|63195.8|487
1646797200000|2022-03-09 03:40:00|63221.5|63201.5|63217.6|63197.6|63222.8|63207.7|63215.6|63197.1|310
1646797500000|2022-03-09 03:45:00|63217.3|63197.3|63217.1|63207.1|63222|63207.1|63210.6|63195.6|407
1646797800000|2022-03-09 03:50:00|63217.2|63207.2|63230.5|63210.5|63231.9|63216.9|63217.2|63201.4|453
1646798100000|2022-03-09 03:55:00|63230.6|63210.6|63230|63210|63231.7|63216.5|63224.2|63209.4|452
1646798400000|2022-03-09 04:00:00|63230.2|63210.2|63229.9|63209.9|63231.1|63214.4|63223.7|63204.5|565
1646798700000|2022-03-09 04:05:00|63230|63210|63233.9|63213.9|63234.8|63214.8|63224.2|63208.4|572
1646799000000|2022-03-09 04:10:00|63234.1|63214.1|63231.6|63221.6|63238.7|63223.6|63229.2|63213.3|533
1646799300000|2022-03-09 04:15:00|63231.7|63221.7|63239.8|63219.8|63242.7|63227.5|63230.3|63215.4|432
1646799600000|2022-03-09 04:20:00|63239.2|63219.2|63240.7|63220.7|63241.5|63226.4|63232.6|63217.7|645
1646799900000|2022-03-09 04:25:00|63240.4|63220.4|63239.5|63219.5|63242.6|63227.8|63232.8|63218.5|603
1646800200000|2022-03-09 04:30:00|63239.4|63219.4|63233.3|63213.3|63239.8|63224.2|63228.2|63213|515
1646800500000|2022-03-09 04:35:00|63233.5|63213.5|63236.5|63216.5|63238.2|63220.6|63230|63213|552
1646800800000|2022-03-09 04:40:00|63236.6|63216.6|63244.5|63224.5|63246.6|63231.8|63236.2|63216.2|476
1646801100000|2022-03-09 04:45:00|63244.4|63224.4|63241.3|63221.3|63245.3|63228.1|63237.8|63220.9|418
1646801400000|2022-03-09 04:50:00|63241.4|63221.4|63237.7|63227.7|63244.7|63229.7|63236.7|63221.3|330
1646801700000|2022-03-09 04:55:00|63237.6|63227.6|63247.1|63227.1|63247.1|63232.2|63237|63222.2|378
1646802000000|2022-03-09 05:00:00|63246.9|63226.9|63245.7|63225.7|63247.3|63232.7|63237.4|63222.3|486
1646802300000|2022-03-09 05:05:00|63245.3|63225.3|63247|63227|63247.2|63231.1|63239|63223.7|421
1646802600000|2022-03-09 05:10:00|63247.1|63227.1|63240.8|63230.8|63247.7|63232.1|63238|63223.1|398
1646802900000|2022-03-09 05:15:00|63240.9|63230.9|63241|63221|63245.5|63231.5|63234.7|63219|465
1646803200000|2022-03-09 05:20:00|63240.9|63220.9|63238.2|63228.2|63244.7|63229.8|63233|63218|464
1646803500000|2022-03-09 05:25:00|63238.3|63228.3|63245.3|63225.3|63246.2|63230.3|63232.7|63217.6|517
1646803800000|2022-03-09 05:30:00|63245.2|63225.2|63245.3|63225.3|63249.1|63233.9|63239.2|63223.9|499
1646804100000|2022-03-09 05:35:00|63245.4|63225.4|63247.8|63227.8|63250|63233.9|63240.7|63224.6|436
1646804400000|2022-03-09 05:40:00|63247.9|63227.9|63255.6|63235.6|63255.9|63237.3|63242.1|63226.8|517
1646804700000|2022-03-09 05:45:00|63255.7|63235.7|63300.3|63280.3|63305.9|63285.9|63253.2|63233.2|779
1646805000000|2022-03-09 05:50:00|63299.4|63279.4|63291.4|63271.4|63314.7|63294.7|63291.1|63271.1|803
1646805300000|2022-03-09 05:55:00|63291.1|63271.1|63297|63277|63302.8|63287.4|63289.9|63269.9|742
1646805600000|2022-03-09 06:00:00|63297.1|63277.1|63289.9|63269.9|63297.7|63279.2|63288.2|63268.2|547
1646805900000|2022-03-09 06:05:00|63290|63270|63278.4|63258.4|63293.2|63273.2|63273.5|63258.1|534
1646806200000|2022-03-09 06:10:00|63278.3|63258.3|63272.3|63252.3|63281.8|63264.7|63266.9|63250.2|634
1646806500000|2022-03-09 06:15:00|63272.4|63252.4|63262|63252|63272.4|63255.9|63255.9|63240.7|539
1646806800000|2022-03-09 06:20:00|63262.2|63252.2|63269.2|63249.2|63273.4|63253.7|63254.8|63240.1|584
1646807100000|2022-03-09 06:25:00|63269.3|63249.3|63260.3|63240.3|63270.9|63255.6|63251.5|63236.6|561
1646807400000|2022-03-09 06:30:00|63260.4|63240.4|63251.3|63231.3|63262|63247|63244.6|63229.5|632
1646807700000|2022-03-09 06:35:00|63251.4|63231.4|63254.8|63234.8|63258.8|63242.3|63246.1|63231.2|664
1646808000000|2022-03-09 06:40:00|63255|63235|63252.7|63232.7|63259.6|63243.1|63243.6|63230.2|521
1646808300000|2022-03-09 06:45:00|63252.8|63232.8|63252.3|63242.3|63261.3|63245|63247.5|63231.2|591
1646808600000|2022-03-09 06:50:00|63252.5|63242.5|63263.8|63243.8|63263.9|63248.3|63247.4|63232.1|634
1646808900000|2022-03-09 06:55:00|63259.2|63249.2|63273|63253|63278.9|63263|63256.8|63241.8|730
1646809200000|2022-03-09 07:00:00|63273.2|63253.2|63264.5|63244.5|63282|63262.9|63264.1|63244.1|674
1646809500000|2022-03-09 07:05:00|63264.6|63244.6|63250.3|63230.3|63266.4|63249.6|63244.1|63227.6|691
1646809800000|2022-03-09 07:10:00|63250.2|63230.2|63246.1|63226.1|63252.2|63233.9|63234.5|63219.4|594
1646810100000|2022-03-09 07:15:00|63246.2|63226.2|63240|63220|63252.8|63236.4|63234.5|63218.6|609
1646810400000|2022-03-09 07:20:00|63240.2|63220.2|63236.8|63216.8|63246.8|63231.5|63231.9|63215.5|682
1646810700000|2022-03-09 07:25:00|63237|63217|63248.9|63228.9|63250.4|63234.6|63229.1|63212.5|625
1646811000000|2022-03-09 07:30:00|63248.8|63228.8|63245.1|63225.1|63249.7|63234.7|63239.5|63220.1|557
1646811300000|2022-03-09 07:35:00|63245.4|63225.4|63234.8|63214.8|63247.6|63232.5|63234.8|63214.8|544
1646811600000|2022-03-09 07:40:00|63234.9|63214.9|63241.5|63231.5|63247.5|63231.9|63231.1|63214.1|546
1646811900000|2022-03-09 07:45:00|63246.6|63226.6|63239|63219|63249.8|63234|63231.5|63216.4|527
1646812200000|2022-03-09 07:50:00|63238.7|63218.7|63237.2|63217.2|63241.7|63226.5|63224.1|63208.8|568
1646812500000|2022-03-09 07:55:00|63237.1|63217.1|63248.4|63228.4|63249.7|63234.2|63232.1|63217.1|610
1646812800000|2022-03-09 08:00:00|63248.5|63228.5|63243.2|63223.2|63253.2|63238.7|63232.8|63216|684
1646813100000|2022-03-09 08:05:00|63242.9|63222.9|63238|63218|63247.5|63227.5|63233.2|63216.7|669
1646813400000|2022-03-09 08:10:00|63237.8|63217.8|63240|63220|63242.3|63227.1|63233|63213|651
1646813700000|2022-03-09 08:15:00|63239.9|63219.9|63241.7|63221.7|63250.1|63230.1|63236.1|63219.1|762
1646814000000|2022-03-09 08:20:00|63241.5|63221.5|63237.7|63217.7|63248.1|63230.9|63235.6|63217.5|635
1646814300000|2022-03-09 08:25:00|63237.2|63217.2|63230.3|63210.3|63238.8|63221.2|63223.7|63208.8|657
1646814600000|2022-03-09 08:30:00|63230.7|63210.7|63228.7|63208.7|63235.6|63217.6|63219.6|63204.9|659
1646814900000|2022-03-09 08:35:00|63228.9|63208.9|63228.2|63208.2|63231|63215.5|63220.9|63203.9|553
1646815200000|2022-03-09 08:40:00|63228.5|63208.5|63219.2|63199.2|63228.7|63213.4|63214.8|63197.4|631
1646815500000|2022-03-09 08:45:00|63219.3|63199.3|63222.5|63202.5|63224|63206.5|63212.1|63196.1|570
1646815800000|2022-03-09 08:50:00|63222.4|63202.4|63221.4|63201.4|63223.9|63208.3|63214.5|63197.3|593
1646816100000|2022-03-09 08:55:00|63221.6|63201.6|63222.5|63202.5|63230.2|63216.2|63216.4|63198.7|733
1646816400000|2022-03-09 09:00:00|63217.6|63207.6|63218.6|63198.6|63228.3|63213.7|63212.8|63198.6|685
1646816700000|2022-03-09 09:05:00|63218.8|63198.8|63221.1|63201.1|63225.8|63210.6|63216.3|63198.6|544
1646817000000|2022-03-09 09:10:00|63221.2|63201.2|63221.6|63201.6|63226.9|63210.4|63217.3|63200.6|637
1646817300000|2022-03-09 09:15:00|63221.7|63201.7|63214|63204|63224.4|63209.4|63213.3|63198|462
1646817600000|2022-03-09 09:20:00|63218.9|63198.9|63210.6|63200.6|63220.6|63205.8|63202.2|63187.1|498
1646817900000|2022-03-09 09:25:00|63210.8|63200.8|63210.6|63190.6|63220.4|63205.2|63207.3|63187.4|599
1646818200000|2022-03-09 09:30:00|63210.7|63190.7|63202.3|63182.3|63212.7|63192.7|63195|63179.7|589
1646818500000|2022-03-09 09:35:00|63202.2|63182.2|63198.4|63178.4|63205.6|63188.1|63195|63178.3|438
1646818800000|2022-03-09 09:40:00|63198.6|63178.6|63192.7|63172.7|63199.3|63183|63186.5|63171.4|517
1646819100000|2022-03-09 09:45:00|63192.6|63172.6|63202.7|63182.7|63205.2|63187.4|63191.3|63171.3|556
1646819400000|2022-03-09 09:50:00|63202.6|63182.6|63208.2|63188.2|63209|63193.8|63195.9|63180.7|494
1646819700000|2022-03-09 09:55:00|63208.1|63188.1|63209.6|63189.6|63221.1|63205.7|63202.9|63186.9|491
1646820000000|2022-03-09 10:00:00|63209.8|63189.8|63209|63189|63213|63193|63208.8|63188.8|476
1646820300000|2022-03-09 10:05:00|63209.2|63189.2|63203.5|63183.5|63209.6|63189.6|63199.1|63179.1|620
1646820600000|2022-03-09 10:10:00|63203.6|63183.6|63208.3|63188.3|63213.9|63193.9|63200.5|63182.8|379
1646820900000|2022-03-09 10:15:00|63208.4|63188.4|63203.9|63183.9|63212|63193.4|63202.9|63182.9|342
1646821200000|2022-03-09 10:20:00|63204|63184|63205.3|63185.3|63210.2|63195.1|63198.6|63181.3|518
1646821500000|2022-03-09 10:25:00|63205.1|63185.1|63216.1|63196.1|63218.6|63198.6|63198.5|63179.6|541
1646821800000|2022-03-09 10:30:00|63215.3|63195.3|63215.8|63195.8|63217.4|63198|63207.8|63190.9|527
1646822100000|2022-03-09 10:35:00|63215.9|63195.9|63222.6|63202.6|63222.8|63202.8|63209.7|63193|397
1646822400000|2022-03-09 10:40:00|63222.7|63202.7|63214.1|63194.1|63225.8|63208.7|63213.1|63193.1|442
1646822700000|2022-03-09 10:45:00|63214|63194|63223|63203|63224.2|63205.5|63213.9|63194|510
1646823000000|2022-03-09 10:50:00|63223.3|63203.3|63226.6|63206.6|63231.3|63211.3|63218.9|63201.2|562
1646823300000|2022-03-09 10:55:00|63226.9|63206.9|63227.1|63207.1|63231|63211.8|63221.8|63205.7|515
1646823600000|2022-03-09 11:00:00|63227.2|63207.2|63237.2|63217.2|63240|63220|63224.7|63206.9|554
1646823900000|2022-03-09 11:05:00|63237.8|63217.8|63240.8|63220.8|63241.5|63221.5|63236.4|63216.4|456
1646824200000|2022-03-09 11:10:00|63240.9|63220.9|63240.9|63220.9|63241.6|63226|63235.7|63218.7|418
1646824500000|2022-03-09 11:15:00|63241|63221|63238.3|63218.3|63241.5|63223.1|63230.7|63215.1|415
1646824800000|2022-03-09 11:20:00|63238|63218|63239.2|63219.2|63241.6|63225.2|63234.4|63217.7|419
1646825100000|2022-03-09 11:25:00|63238.7|63218.7|63245.3|63225.3|63247.6|63231.5|63235.9|63218.2|426
1646825400000|2022-03-09 11:30:00|63244.5|63224.5|63242.6|63222.6|63247.6|63232.2|63240.8|63220.8|454
1646825700000|2022-03-09 11:35:00|63242.7|63222.7|63243.7|63223.7|63245.4|63228.8|63235|63217.8|482
1646826000000|2022-03-09 11:40:00|63243.9|63223.9|63250.9|63230.9|63251.5|63234.5|63238.2|63219.6|543
1646826300000|2022-03-09 11:45:00|63251.3|63231.3|63250.9|63230.9|63251.6|63234.8|63244.5|63226.6|521
1646826600000|2022-03-09 11:50:00|63250.8|63230.8|63246.9|63226.9|63252.4|63235|63243.4|63225.8|405
1646826900000|2022-03-09 11:55:00|63247|63227|63249.9|63229.9|63250.3|63234.4|63242.7|63226.5|485
1646827200000|2022-03-09 12:00:00|63249.7|63229.7|63249.4|63229.4|63250.9|63234.9|63243.1|63227.6|528
1646827500000|2022-03-09 12:05:00|63249.3|63229.3|63239.2|63229.2|63251.3|63235.4|63238.2|63222.1|515
1646827800000|2022-03-09 12:10:00|63244.7|63224.7|63232.8|63212.8|63246.3|63226.3|63229.1|63212.4|568
1646828100000|2022-03-09 12:15:00|63233.1|63213.1|63249.4|63229.4|63249.4|63229.4|63228|63212.1|555
1646828400000|2022-03-09 12:20:00|63249.2|63229.2|63249.2|63229.2|63250.7|63235.1|63243.6|63226.8|549
1646828700000|2022-03-09 12:25:00|63249.3|63229.3|63244.9|63224.9|63249.6|63233.7|63243.6|63223.6|445
1646829000000|2022-03-09 12:30:00|63244.7|63224.7|63238.7|63218.7|63247.5|63227.5|63234.2|63218.5|456
1646829300000|2022-03-09 12:35:00|63238.6|63218.6|63237.1|63217.1|63241.7|63221.9|63231.7|63214.4|479
1646829600000|2022-03-09 12:40:00|63237|63217|63237.5|63217.5|63238.3|63222.8|63232.4|63214.8|435
1646829900000|2022-03-09 12:45:00|63237.4|63217.4|63241.1|63221.1|63242.1|63222.1|63237|63217|494
1646830200000|2022-03-09 12:50:00|63241|63221|63244.7|63224.7|63244.7|63224.7|63236.8|63216.8|476
1646830500000|2022-03-09 12:55:00|63244.8|63224.8|63248.7|63228.7|63249.3|63229.3|63242.7|63222.7|533
1646830800000|2022-03-09 13:00:00|63248.6|63228.6|63267.8|63247.8|63269.8|63254.2|63244|63224|772
1646831100000|2022-03-09 13:05:00|63268.1|63248.1|63268.1|63258.1|63273.3|63258.3|63262.4|63247.5|616
1646831400000|2022-03-09 13:10:00|63268|63258|63274.6|63254.6|63275.7|63258.5|63267.1|63249.1|484
1646831700000|2022-03-09 13:15:00|63274.7|63254.7|63276.3|63256.3|63282|63263.5|63270.4|63250.4|705
1646832000000|2022-03-09 13:20:00|63277|63257|63279|63259|63281.9|63267.2|63271.3|63256|755
1646832300000|2022-03-09 13:25:00|63279.2|63259.2|63273.4|63253.4|63280.4|63265.2|63263.5|63248.4|780
1646832600000|2022-03-09 13:30:00|63273.5|63253.5|63277.5|63257.5|63280.8|63263.1|63267.8|63252.8|682
1646832900000|2022-03-09 13:35:00|63277.6|63257.6|63280.5|63260.5|63281.1|63261.1|63270|63254.6|736
1646833200000|2022-03-09 13:40:00|63280.6|63260.6|63271.1|63261.1|63281.7|63265.7|63270.4|63253.1|702
1646833500000|2022-03-09 13:45:00|63271.2|63261.2|63289.8|63269.8|63291.2|63273.9|63270.3|63254.7|471
1646833800000|2022-03-09 13:50:00|63289.7|63269.7|63285.1|63265.1|63291.8|63273.2|63281.6|63261.6|650
1646834100000|2022-03-09 13:55:00|63285.2|63265.2|63278.6|63258.6|63287.9|63267.9|63278|63258|683
1646834400000|2022-03-09 14:00:00|63278.5|63258.5|63277|63257|63281.2|63262|63271.6|63253.6|731
1646834700000|2022-03-09 14:05:00|63277.2|63257.2|63265.8|63245.8|63288.5|63268.5|63257.1|63237.1|808
1646835000000|2022-03-09 14:10:00|63265.6|63245.6|63257.1|63237.1|63266.4|63246.4|63249.6|63229.6|884
1646835300000|2022-03-09 14:15:00|63257.2|63237.2|63256.1|63236.1|63266|63246|63251.5|63231.5|862
1646835600000|2022-03-09 14:20:00|63256|63236|63271|63251|63271|63255.8|63249.1|63230|771
1646835900000|2022-03-09 14:25:00|63266|63256|63272.5|63252.5|63280.7|63265.2|63265|63249.2|829
1646836200000|2022-03-09 14:30:00|63273|63253|63274.8|63254.8|63282.2|63262.2|63268.2|63248.2|937
1646836500000|2022-03-09 14:35:00|63275|63255|63272|63252|63279.7|63262.6|63269.5|63249.5|658
1646836800000|2022-03-09 14:40:00|63271.6|63251.6|63268.1|63248.1|63274.4|63254.9|63264.8|63245.5|635
1646837100000|2022-03-09 14:45:00|63267.2|63247.2|63268|63248|63278.1|63258.1|63262.2|63242.2|580
1646837400000|2022-03-09 14:50:00|63268.2|63248.2|63268.9|63248.9|63269.8|63254.2|63257.5|63241.1|547
1646837700000|2022-03-09 14:55:00|63268.7|63248.7|63264.5|63244.5|63270.2|63250.2|63259|63239|553
1646838000000|2022-03-09 15:00:00|63263.8|63243.8|63264.1|63244.1|63268.4|63251|63261|63241.8|536
1646838300000|2022-03-09 15:05:00|63264.5|63244.5|63261.6|63241.6|63266.6|63246.6|63256.4|63236.4|478
1646838600000|2022-03-09 15:10:00|63261.3|63241.3|63260.5|63240.5|63263.6|63243.6|63257.1|63237.1|543
1646838900000|2022-03-09 15:15:00|63260.3|63240.3|63253.8|63233.8|63261.5|63241.5|63244.4|63226.7|517
1646839200000|2022-03-09 15:20:00|63254.1|63234.1|63255.9|63235.9|63256|63240.7|63248.3|63233|440
1646839500000|2022-03-09 15:25:00|63256.4|63236.4|63252|63232|63258.2|63242.6|63241.9|63226.6|431
1646839800000|2022-03-09 15:30:00|63251.9|63231.9|63247.7|63227.7|63259|63239|63241.1|63225.6|536
1646840100000|2022-03-09 15:35:00|63247.6|63227.6|63237.4|63217.4|63247.9|63227.9|63230.1|63215.3|512
1646840400000|2022-03-09 15:40:00|63237.8|63217.8|63240.3|63220.3|63241.9|63221.9|63235|63215|488
1646840700000|2022-03-09 15:45:00|63240.2|63220.2|63246.6|63226.6|63248.3|63230.2|63239.8|63219.8|481
1646841000000|2022-03-09 15:50:00|63246.8|63226.8|63248.7|63228.7|63254.8|63234.8|63246.5|63226.5|442
1646841300000|2022-03-09 15:55:00|63248.9|63228.9|63256|63236|63260.5|63240.5|63246.5|63228.8|507
1646841600000|2022-03-09 16:00:00|63255.9|63235.9|63249.6|63229.6|63265.9|63248.1|63242.9|63225.7|531
1646841900000|2022-03-09 16:05:00|63249|63229|63241.6|63221.6|63249|63229|63239.5|63219.5|553
1646842200000|2022-03-09 16:10:00|63241.7|63221.7|63238.4|63218.4|63242.1|63223.3|63232|63214.2|652
1646842500000|2022-03-09 16:15:00|63238.5|63218.5|63249.2|63229.2|63253|63233|63238.4|63218.4|615
1646842800000|2022-03-09 16:20:00|63249.4|63229.4|63248|63228|63251.4|63231.4|63246.4|63226.4|537
1646843100000|2022-03-09 16:25:00|63248.1|63228.1|63246.5|63226.5|63251.3|63231.3|63245.2|63225.2|558
1646843400000|2022-03-09 16:30:00|63246.4|63226.4|63247.1|63227.1|63248.5|63230.5|63236.3|63216.3|703
1646843700000|2022-03-09 16:35:00|63247.2|63227.2|63242.2|63222.2|63248.7|63228.7|63240.8|63220.8|645
1646844000000|2022-03-09 16:40:00|63242.3|63222.3|63245.5|63225.5|63249.9|63230.9|63238.5|63218.5|608
1646844300000|2022-03-09 16:45:00|63245.2|63225.2|63248.5|63228.5|63252.1|63232.1|63244.5|63224.5|592
1646844600000|2022-03-09 16:50:00|63248.4|63228.4|63257.1|63237.1|63257.5|63242.6|63245.5|63225.5|611
1646844900000|2022-03-09 16:55:00|63257|63237|63261.3|63241.3|63264.4|63244.4|63250.7|63234.8|586
1646845200000|2022-03-09 17:00:00|63261.6|63241.6|63251.8|63231.8|63262.3|63242.3|63246.9|63226.9|574
1646845500000|2022-03-09 17:05:00|63251.9|63231.9|63244.6|63224.6|63253.8|63233.8|63244.3|63224.3|429
1646845800000|2022-03-09 17:10:00|63244.8|63224.8|63252.7|63232.7|63253|63233|63243.6|63223.6|395
1646846100000|2022-03-09 17:15:00|63252.6|63232.6|63257.6|63237.6|63260|63240|63249.1|63231.9|418
1646846400000|2022-03-09 17:20:00|63257.5|63237.5|63261.2|63241.2|63264.3|63249.5|63257.3|63237.3|521
1646846700000|2022-03-09 17:25:00|63261.4|63241.4|63257.4|63237.4|63264|63244|63257.4|63237.4|454
1646847000000|2022-03-09 17:30:00|63257.5|63237.5|63258.2|63238.2|63262.4|63242.4|63256.3|63236.3|461
1646847300000|2022-03-09 17:35:00|63258.6|63238.6|63252.7|63232.7|63260.1|63240.1|63250.1|63231.7|589
1646847600000|2022-03-09 17:40:00|63252.8|63232.8|63256.9|63236.9|63259.7|63239.7|63251.6|63231.6|553
1646847900000|2022-03-09 17:45:00|63256.8|63236.8|63253.4|63233.4|63261.5|63241.5|63251.9|63231.9|645
1646848200000|2022-03-09 17:50:00|63253.3|63233.3|63246|63226|63254.6|63234.6|63244.1|63224.1|674
1646848500000|2022-03-09 17:55:00|63245.5|63225.5|63243.7|63223.7|63249.2|63229.2|63243.1|63223.1|619
1646848800000|2022-03-09 18:00:00|63243.6|63223.6|63244.7|63224.7|63247.5|63227.5|63240|63220|693
1646849100000|2022-03-09 18:05:00|63244.6|63224.6|63244.2|63224.2|63246.3|63226.3|63241.5|63221.5|661
1646849400000|2022-03-09 18:10:00|63244.1|63224.1|63242.1|63222.1|63244.5|63224.5|63240.3|63220.3|563
1646849700000|2022-03-09 18:15:00|63242|63222|63236.7|63216.7|63243.9|63227|63235.4|63216.6|459
1646850000000|2022-03-09 18:20:00|63236.6|63216.6|63236.5|63216.5|63240.5|63224.1|63234.1|63215.2|514
1646850300000|2022-03-09 18:25:00|63236.6|63216.6|63236.5|63216.5|63238.2|63222.7|63230.3|63213.2|407
1646850600000|2022-03-09 18:30:00|63236.6|63216.6|63238.7|63218.7|63240|63223.1|63233|63215.4|313
1646850900000|2022-03-09 18:35:00|63238.6|63218.6|63238.8|63218.8|63240.8|63222.1|63232|63215.4|457
1646851200000|2022-03-09 18:40:00|63238.7|63218.7|63241.4|63221.4|63242.4|63226|63235|63218.1|422
1646851500000|2022-03-09 18:45:00|63241.3|63221.3|63246|63226|63247.8|63227.8|63240.2|63220.2|413
1646851800000|2022-03-09 18:50:00|63246.2|63226.2|63248.2|63228.2|63249|63229|63246.1|63226.1|373
1646852100000|2022-03-09 18:55:00|63248.3|63228.3|63253.1|63233.1|63253.3|63233.3|63240.2|63220.2|457
1646852400000|2022-03-09 19:00:00|63253.2|63233.2|63244|63224|63254|63234|63241.8|63221.8|329
1646852700000|2022-03-09 19:05:00|63244.1|63224.1|63241.7|63221.7|63245.4|63225.4|63240.4|63220.4|363
1646853000000|2022-03-09 19:10:00|63241.5|63221.5|63239.6|63219.6|63241.7|63221.7|63239.1|63219.1|368
1646853300000|2022-03-09 19:15:00|63239.5|63219.5|63237.5|63217.5|63239.7|63223.1|63231.9|63216.5|505
1646853600000|2022-03-09 19:20:00|63237.8|63217.8|63241|63221|63242.2|63223.2|63233.2|63216.4|476
1646853900000|2022-03-09 19:25:00|63240.5|63220.5|63240.7|63220.7|63241.8|63221.8|63238|63218|343
1646854200000|2022-03-09 19:30:00|63240.8|63220.8|63241.2|63221.2|63241.2|63221.2|63238.1|63218.1|350
1646854500000|2022-03-09 19:35:00|63241.1|63221.1|63242.1|63222.1|63242.9|63222.9|63239.2|63219.2|222
1646854800000|2022-03-09 19:40:00|63242.5|63222.5|63237.1|63217.1|63242.8|63222.8|63236.6|63216.6|310
1646855100000|2022-03-09 19:45:00|63237.2|63217.2|63238.7|63218.7|63240|63220|63236.2|63216.2|357
1646855400000|2022-03-09 19:50:00|63238.6|63218.6|63239.1|63219.1|63240.2|63220.2|63237.9|63217.9|408
1646855700000|2022-03-09 19:55:00|63238.8|63218.8|63236.5|63216.5|63239|63222.4|63231.8|63216.2|404
1646856000000|2022-03-09 20:00:00|63236.8|63216.8|63235.9|63215.9|63237|63221.6|63229.2|63214.3|344
1646856300000|2022-03-09 20:05:00|63236|63216|63233.6|63213.6|63236|63220.9|63228.9|63213.3|232
1646856600000|2022-03-09 20:10:00|63233.3|63213.3|63232.9|63212.9|63233.9|63213.9|63230.6|63210.6|396
1646856900000|2022-03-09 20:15:00|63232.8|63212.8|63232.1|63212.1|63233|63213|63231.2|63211.2|366
1646857200000|2022-03-09 20:20:00|63232.2|63212.2|63230.5|63210.5|63232.6|63212.6|63228.8|63208.8|440
1646857500000|2022-03-09 20:25:00|63230.6|63210.6|63231.2|63211.2|63231.5|63211.5|63229.8|63209.8|438
1646857800000|2022-03-09 20:30:00|63231|63211|63233.5|63213.5|63234.2|63214.2|63229.9|63209.9|355
1646858100000|2022-03-09 20:35:00|63233.4|63213.4|63233.5|63213.5|63234.3|63214.3|63232.8|63212.8|296
1646858400000|2022-03-09 20:40:00|63233.6|63213.6|63234.9|63214.9|63235.7|63215.7|63232.9|63212.9|427
1646858700000|2022-03-09 20:45:00|63235.2|63215.2|63237.1|63217.1|63239|63219|63234.6|63214.6|459
1646859000000|2022-03-09 20:50:00|63237|63217|63238.5|63218.5|63242.5|63222.5|63236.4|63216.4|439
1646859300000|2022-03-09 20:55:00|63238.4|63218.4|63240.1|63220.1|63242.8|63222.8|63237.4|63217.4|478
1646859600000|2022-03-09 21:00:00|63240.2|63220.2|63236.2|63216.2|63241.8|63221.8|63235.6|63215.6|438
1646859900000|2022-03-09 21:05:00|63236|63216|63228.3|63208.3|63236.3|63216.3|63226.6|63206.6|409
1646860200000|2022-03-09 21:10:00|63228.5|63208.5|63228.3|63208.3|63229.6|63209.6|63228|63208|293
1646860500000|2022-03-09 21:15:00|63228.4|63208.4|63228.6|63208.6|63229.5|63209.5|63228.3|63208.3|265
1646860800000|2022-03-09 21:20:00|63228.5|63208.5|63229.3|63209.3|63229.5|63209.5|63227.9|63207.9|220
1646861100000|2022-03-09 21:25:00|63229.1|63209.1|63231.9|63211.9|63232.8|63212.8|63228.7|63208.7|251
1646861400000|2022-03-09 21:30:00|63231.7|63211.7|63232.3|63212.3|63232.5|63212.5|63228.2|63208.2|243
1646861700000|2022-03-09 21:35:00|63232.5|63212.5|63233.5|63213.5|63233.6|63213.6|63231|63211|236
1646862000000|2022-03-09 21:40:00|63232.3|63212.3|63234.6|63214.6|63234.9|63214.9|63230.7|63210.7|146
1646862300000|2022-03-09 21:45:00|63234.5|63214.5|63234.3|63214.3|63240.2|63215.5|63232.7|63209|91
1646862600000|2022-03-09 21:50:00|63234.6|63214.6|63233.6|63213.6|63236.3|63216.3|63233.3|63213.3|209
1646862900000|2022-03-09 21:55:00|63233|63213|63244.3|63224.3|63254|63224.3|63233|63210|269
1646863200000|2022-03-09 22:00:00|63243.8|63223.8|63246.2|63226.2|63256.2|63226.2|63243.6|63218.7|44
1646863500000|2022-03-09 22:05:00|63252.5|63221.2|63245.4|63225.4|63252.6|63226.2|63243.8|63219.7|106
1646863800000|2022-03-09 22:10:00|63245.1|63225.1|63243.4|63223.4|63254.9|63227.8|63242.5|63216.8|108
1646864100000|2022-03-09 22:15:00|63247.2|63227.2|63246.9|63226.9|63257.7|63230.1|63243.1|63216|102
1646864400000|2022-03-09 22:20:00|63244.4|63224.4|63245.5|63225.5|63253.9|63231.4|63242.4|63218.8|117
1646864700000|2022-03-09 22:25:00|63247.9|63227.9|63245.5|63225.5|63252.9|63230.3|63242.9|63218.1|83
1646865000000|2022-03-09 22:30:00|63243.7|63223.7|63247.5|63227.5|63254.3|63230.1|63243.1|63216.4|102
1646865300000|2022-03-09 22:35:00|63249.5|63229.5|63244.6|63224.6|63253.6|63230.8|63243.5|63218.3|126
1646865600000|2022-03-09 22:40:00|63250.3|63219.3|63246.8|63226.8|63253|63230.3|63243.2|63218.2|109
1646865900000|2022-03-09 22:45:00|63244.7|63224.7|63245.3|63225.3|63252.7|63229|63243.2|63218.5|110
1646866200000|2022-03-09 22:50:00|63243.5|63223.5|63244.8|63224.8|63252.6|63229.1|63242.9|63218.2|115
1646866500000|2022-03-09 22:55:00|63243.4|63223.4|63246|63226|63257.7|63228.7|63243.2|63213.3|114
1646866800000|2022-03-09 23:00:00|63245.9|63225.9|63245.7|63225.7|63250.2|63230.2|63244.2|63224.2|238
1646867100000|2022-03-09 23:05:00|63246.3|63226.3|63245.9|63213.1|63250.8|63227.9|63237|63210.1|483
1646867400000|2022-03-09 23:10:00|63248.4|63212.4|63244.1|63224.1|63251.8|63227.1|63237.9|63208.7|367
1646867700000|2022-03-09 23:15:00|63245.8|63225.8|63245.2|63225.2|63250.3|63229.2|63242.6|63218|394
1646868000000|2022-03-09 23:20:00|63245.4|63225.4|63245.1|63225.1|63249.4|63229.4|63243.5|63223.5|389
1646868300000|2022-03-09 23:25:00|63245.2|63225.2|63245.9|63225.9|63248.4|63228.4|63243.3|63223.3|277
1646868600000|2022-03-09 23:30:00|63245.2|63225.2|63245.5|63225.5|63247.6|63227.6|63243.4|63223.4|151
1646868900000|2022-03-09 23:35:00|63245.3|63225.3|63244.7|63224.7|63249.6|63229.6|63244.2|63224.2|207
1646869200000|2022-03-09 23:40:00|63245.1|63225.1|63245|63225|63248.5|63228.5|63242.7|63222.7|116
1646869500000|2022-03-09 23:45:00|63246.9|63226.9|63247.1|63227.1|63248.7|63228.7|63243.7|63223.7|158
1646869800000|2022-03-09 23:50:00|63246.4|63226.4|63240.4|63220.4|63249.7|63229.7|63240|63220|291
1646870100000|2022-03-09 23:55:00|63240.2|63220.2|63240.5|63220.5|63241.8|63221.8|63236.8|63216.8|239
1646870400000|2022-03-10 00:00:00|63239.9|63219.9|63245.6|63225.6|63245.9|63225.9|63239.7|63219.7|313
1646870700000|2022-03-10 00:05:00|63245.5|63225.5|63249.8|63229.8|63251.3|63231.3|63245.5|63225.5|391
1646871000000|2022-03-10 00:10:00|63249.3|63229.3|63242.2|63222.2|63249.3|63229.3|63241.7|63221.7|356
1646871300000|2022-03-10 00:15:00|63242|63222|63247.6|63227.6|63249.2|63229.2|63241.6|63221.6|447
1646871600000|2022-03-10 00:20:00|63247.5|63227.5|63242.3|63222.3|63247.9|63227.9|63238.8|63218.8|494
1646871900000|2022-03-10 00:25:00|63242|63222|63239.6|63219.6|63243.1|63223.1|63237.2|63217.2|426
1646872200000|2022-03-10 00:30:00|63239.8|63219.8|63240.7|63220.7|63246.2|63226.2|63239|63219|522
1646872500000|2022-03-10 00:35:00|63240.6|63220.6|63239|63219|63242|63224.7|63233.3|63217.9|564
1646872800000|2022-03-10 00:40:00|63238.9|63218.9|63238|63218|63240.4|63220.4|63237.5|63217.5|451
1646873100000|2022-03-10 00:45:00|63238.3|63218.3|63242.1|63222.1|63242.6|63222.6|63237.9|63217.9|317
1646873400000|2022-03-10 00:50:00|63241.9|63221.9|63227.6|63207.6|63242.3|63222.3|63227.5|63207.5|514
1646873700000|2022-03-10 00:55:00|63227.3|63207.3|63226.3|63206.3|63230.8|63210.8|63225.8|63205.8|466
1646874000000|2022-03-10 01:00:00|63227.6|63207.6|63236.9|63216.9|63237.3|63217.3|63215.5|63199.6|690
1646874300000|2022-03-10 01:05:00|63236.8|63216.8|63236.5|63216.5|63238.5|63218.5|63229.9|63209.9|639
1646874600000|2022-03-10 01:10:00|63236.7|63216.7|63233.2|63213.2|63238.1|63218.1|63231|63211|526
1646874900000|2022-03-10 01:15:00|63233.3|63213.3|63244.9|63224.9|63246.8|63226.8|63233.1|63213.1|615
1646875200000|2022-03-10 01:20:00|63245.4|63225.4|63239.4|63219.4|63245.4|63225.8|63234|63217.2|573
1646875500000|2022-03-10 01:25:00|63240.4|63220.4|63244.1|63224.1|63244.2|63227.3|63232.8|63217|543
1646875800000|2022-03-10 01:30:00|63244|63224|63243.4|63223.4|63244|63227.6|63235.2|63215.2|616
1646876100000|2022-03-10 01:35:00|63243.3|63223.3|63243.3|63223.3|63261.9|63241.9|63238|63220.4|781
1646876400000|2022-03-10 01:40:00|63243.2|63223.2|63241.7|63221.7|63249.2|63234.3|63236.2|63219.4|663
1646876700000|2022-03-10 01:45:00|63241.8|63221.8|63252.9|63232.9|63260.1|63240.4|63241.4|63221.4|632
1646877000000|2022-03-10 01:50:00|63252.8|63232.8|63242.7|63222.7|63252.9|63235.1|63238.4|63222.7|495
1646877300000|2022-03-10 01:55:00|63242.8|63222.8|63265.9|63245.9|63268|63251.3|63236.8|63221.2|895
1646877600000|2022-03-10 02:00:00|63266.1|63246.1|63271.2|63251.2|63284.2|63265.3|63258.6|63241.6|762
1646877900000|2022-03-10 02:05:00|63271.1|63251.1|63268.5|63248.5|63275.4|63260.3|63264.6|63247.8|558
1646878200000|2022-03-10 02:10:00|63268.4|63248.4|63275.9|63255.9|63276|63260.1|63260.1|63244.8|579
1646878500000|2022-03-10 02:15:00|63275.8|63255.8|63277.6|63257.6|63283.9|63268.6|63267.2|63252.2|569
1646878800000|2022-03-10 02:20:00|63277.5|63257.5|63273.4|63253.4|63278.7|63260.6|63264.8|63244.8|600
1646879100000|2022-03-10 02:25:00|63273.5|63253.5|63260.2|63250.2|63275|63256|63259.9|63244.5|588
1646879400000|2022-03-10 02:30:00|63260.3|63250.3|63266.1|63246.1|63269|63254|63257.5|63241.2|596
1646879700000|2022-03-10 02:35:00|63266.2|63246.2|63259.6|63239.6|63268.6|63253.9|63251.8|63236.5|518
1646880000000|2022-03-10 02:40:00|63259.5|63239.5|63255|63245|63261|63245.7|63243|63228.2|630
1646880300000|2022-03-10 02:45:00|63254.8|63244.8|63260.6|63240.6|63261.9|63246.8|63249.9|63234.9|636
1646880600000|2022-03-10 02:50:00|63260.7|63240.7|63263.3|63243.3|63265.9|63249.1|63252.7|63237.9|629
1646880900000|2022-03-10 02:55:00|63263.2|63243.2|63264.3|63244.3|63267.4|63252.9|63256.8|63241.8|620
1646881200000|2022-03-10 03:00:00|63264.7|63244.7|63269.8|63249.8|63270|63254.8|63258.7|63244.2|518
1646881500000|2022-03-10 03:05:00|63270|63250|63274.3|63264.3|63279.2|63264.3|63262.4|63247.2|541
1646881800000|2022-03-10 03:10:00|63274.2|63264.2|63271.1|63251.1|63280.5|63265.2|63264.7|63249|530
1646882100000|2022-03-10 03:15:00|63271|63251|63267.3|63257.3|63272.4|63257.9|63263.8|63249|449
1646882400000|2022-03-10 03:20:00|63267.2|63257.2|63273|63253|63275.1|63260.3|63267.1|63252.6|468
1646882700000|2022-03-10 03:25:00|63272.9|63252.9|63276.8|63256.8|63277.7|63263.8|63264.9|63250.1|437
1646883000000|2022-03-10 03:30:00|63276.9|63256.9|63271.6|63261.6|63278|63262.8|63270.7|63255.3|330
1646883300000|2022-03-10 03:35:00|63271.5|63261.5|63269.7|63259.7|63277.8|63263.3|63269.3|63254.1|462
1646883600000|2022-03-10 03:40:00|63269.6|63259.6|63274.3|63264.3|63287.4|63271.6|63269.2|63254.3|539
1646883900000|2022-03-10 03:45:00|63280.3|63260.3|63278.1|63258.1|63284.7|63270|63272.8|63257|449
1646884200000|2022-03-10 03:50:00|63278.2|63258.2|63271|63261|63280.8|63265.4|63270.9|63255.8|341
1646884500000|2022-03-10 03:55:00|63271.4|63261.4|63270.7|63250.7|63276.5|63261.8|63262.6|63247.2|440
1646884800000|2022-03-10 04:00:00|63270.8|63250.8|63270|63250|63270.8|63255.2|63261.9|63247.1|352
1646885100000|2022-03-10 04:05:00|63269.7|63249.7|63275.6|63255.6|63276.2|63261.2|63263.6|63248.5|430
1646885400000|2022-03-10 04:10:00|63275.7|63255.7|63274.4|63254.4|63277.8|63261.3|63270.9|63253.8|481
1646885700000|2022-03-10 04:15:00|63274.3|63254.3|63277.9|63257.9|63278.1|63262.6|63267.5|63252.1|344
1646886000000|2022-03-10 04:20:00|63278|63258|63274.9|63254.9|63278|63261.7|63269.1|63253.8|500
1646886300000|2022-03-10 04:25:00|63275|63255|63271.2|63261.2|63277.4|63261.9|63269.9|63254.9|338
1646886600000|2022-03-10 04:30:00|63271.3|63261.3|63276.1|63256.1|63277.9|63262.8|63270.7|63255.4|334
1646886900000|2022-03-10 04:35:00|63276|63256|63271.7|63251.7|63276.6|63259.8|63266.3|63251.3|350
1646887200000|2022-03-10 04:40:00|63271.8|63251.8|63265.4|63255.4|63271.8|63256.6|63264.7|63249.6|309
1646887500000|2022-03-10 04:45:00|63265.5|63255.5|63269.9|63249.9|63271|63255.7|63262.6|63248|302
1646887800000|2022-03-10 04:50:00|63270|63250|63268.8|63248.8|63270.5|63255.4|63262.9|63248|367
1646888100000|2022-03-10 04:55:00|63268.9|63248.9|63265.3|63245.3|63270.9|63255.7|63260.2|63245.3|371
1646888400000|2022-03-10 05:00:00|63265.4|63245.4|63272.7|63252.7|63273.2|63254.4|63260.1|63245.4|406
1646888700000|2022-03-10 05:05:00|63272.8|63252.8|63275.1|63255.1|63276.9|63261.7|63267.9|63252.6|428
1646889000000|2022-03-10 05:10:00|63275.2|63255.2|63277.7|63257.7|63279.8|63264.8|63267.8|63252.9|472
1646889300000|2022-03-10 05:15:00|63278.2|63258.2|63277.3|63257.3|63279.6|63264.8|63270.1|63255|400
1646889600000|2022-03-10 05:20:00|63277.1|63257.1|63282.3|63262.3|63282.8|63267.7|63270.7|63256.3|378
1646889900000|2022-03-10 05:25:00|63282.4|63262.4|63274.5|63254.5|63283.1|63267.9|63269.9|63254.3|453
1646890200000|2022-03-10 05:30:00|63274.4|63254.4|63279.4|63259.4|63280|63264.6|63268|63252.6|580
1646890500000|2022-03-10 05:35:00|63279.3|63259.3|63287.7|63277.7|63296.3|63279.4|63273.7|63258.6|561
1646890800000|2022-03-10 05:40:00|63287.6|63277.6|63304.1|63284.1|63305.6|63289.7|63287.5|63272.6|473
1646891100000|2022-03-10 05:45:00|63304.2|63284.2|63293.6|63283.6|63304.3|63287.8|63291.4|63276.9|495
1646891400000|2022-03-10 05:50:00|63293.2|63283.2|63290.8|63280.8|63299.7|63284.6|63290.7|63276|464
1646891700000|2022-03-10 05:55:00|63290.6|63280.6|63295.8|63275.8|63297.6|63282.6|63286.7|63272.8|514
1646892000000|2022-03-10 06:00:00|63295.6|63275.6|63287.6|63277.6|63296.1|63281.5|63286.3|63271.1|319
1646892300000|2022-03-10 06:05:00|63287.5|63277.5|63284.1|63264.1|63292.3|63278|63278.7|63262.6|551
1646892600000|2022-03-10 06:10:00|63283.8|63263.8|63295.6|63285.6|63300.7|63285.9|63278.7|63263.8|548
1646892900000|2022-03-10 06:15:00|63295.7|63285.7|63302.2|63282.2|63313.1|63298.2|63294.2|63277.8|602
1646893200000|2022-03-10 06:20:00|63302.3|63282.3|63299.6|63279.6|63302.7|63287.5|63293.8|63278.9|406
1646893500000|2022-03-10 06:25:00|63299.7|63279.7|63291.6|63271.6|63300.8|63285.9|63285.5|63269.3|401
1646893800000|2022-03-10 06:30:00|63291.7|63271.7|63285.3|63265.3|63294|63277.9|63282.6|63265.2|506
1646894100000|2022-03-10 06:35:00|63285.4|63265.4|63288.7|63268.7|63292|63276|63280.8|63264.8|476
1646894400000|2022-03-10 06:40:00|63288.8|63268.8|63294|63274|63294.3|63278.8|63283.6|63267.4|475
1646894700000|2022-03-10 06:45:00|63294.1|63274.1|63289.4|63279.4|63299.2|63282.7|63287.4|63272.3|612
1646895000000|2022-03-10 06:50:00|63289.3|63279.3|63288.5|63278.5|63299.7|63284.1|63286.4|63271.9|623
1646895300000|2022-03-10 06:55:00|63288.7|63278.7|63272.4|63252.4|63295.7|63280.9|63268.6|63251.8|518
1646895600000|2022-03-10 07:00:00|63266.7|63256.7|63277.4|63257.4|63278.8|63261.2|63263.7|63248.3|644
1646895900000|2022-03-10 07:05:00|63276.9|63256.9|63281.8|63261.8|63282.7|63264.4|63271.8|63256.9|445
1646896200000|2022-03-10 07:10:00|63281.9|63261.9|63273.5|63253.5|63282.3|63266.9|63268.4|63252.8|485
1646896500000|2022-03-10 07:15:00|63273.6|63253.6|63273.5|63253.5|63279|63263.5|63267|63252.2|492
1646896800000|2022-03-10 07:20:00|63273.4|63253.4|63272.7|63252.7|63274.6|63259.4|63267.1|63251.9|394
1646897100000|2022-03-10 07:25:00|63272.8|63252.8|63255.6|63235.6|63273|63257.6|63254.5|63234.5|551
1646897400000|2022-03-10 07:30:00|63255.7|63235.7|63262.9|63252.9|63268.3|63253.3|63250.8|63235.7|504
1646897700000|2022-03-10 07:35:00|63263|63253|63262|63252|63272.2|63257.3|63260.5|63245.7|484
1646898000000|2022-03-10 07:40:00|63262.1|63252.1|63256.9|63236.9|63268.8|63252.2|63250.2|63234.6|485
1646898300000|2022-03-10 07:45:00|63256.8|63236.8|63252.2|63242.2|63257.6|63242.7|63250|63234.9|491
1646898600000|2022-03-10 07:50:00|63252.1|63242.1|63273.3|63253.3|63274.7|63259.1|63252|63238.2|555
1646898900000|2022-03-10 07:55:00|63272.9|63252.9|63276|63256|63277.2|63262.2|63266.7|63251.3|578
1646899200000|2022-03-10 08:00:00|63275.7|63255.7|63286.7|63266.7|63286.7|63271.1|63269.1|63252.7|616
1646899500000|2022-03-10 08:05:00|63286.6|63266.6|63290|63270|63291.1|63276.1|63280.7|63265.1|541
1646899800000|2022-03-10 08:10:00|63289.9|63269.9|63286.6|63266.6|63298.3|63283|63280.7|63263|548
1646900100000|2022-03-10 08:15:00|63287.2|63267.2|63292.6|63272.6|63293|63276.7|63282|63266.2|488
1646900400000|2022-03-10 08:20:00|63292.7|63272.7|63293.7|63273.7|63297.1|63280.8|63278.5|63263.7|658
1646900700000|2022-03-10 08:25:00|63293.1|63273.1|63291.4|63271.4|63305.5|63290.8|63288.7|63271.4|749
1646901000000|2022-03-10 08:30:00|63291.3|63271.3|63296.3|63276.3|63297.3|63281|63285.3|63270.7|539
1646901300000|2022-03-10 08:35:00|63296.1|63276.1|63281.7|63271.7|63300.2|63281.9|63277.7|63259.7|526
1646901600000|2022-03-10 08:40:00|63281.8|63271.8|63291|63271|63292.6|63272.6|63280.4|63265.7|483
1646901900000|2022-03-10 08:45:00|63290.9|63270.9|63300.9|63280.9|63302.9|63286.2|63290.9|63270.9|404
1646902200000|2022-03-10 08:50:00|63301.1|63281.1|63308.3|63288.3|63308.8|63288.8|63292.6|63277.4|565
1646902500000|2022-03-10 08:55:00|63308.5|63288.5|63309.4|63289.4|63312.6|63297.7|63301.9|63286.5|544
1646902800000|2022-03-10 09:00:00|63309.3|63289.3|63288.3|63268.3|63310.7|63290.7|63279.5|63259.5|822
1646903100000|2022-03-10 09:05:00|63288.4|63268.4|63293.4|63273.4|63297.5|63277.5|63283.5|63266.3|617
1646903400000|2022-03-10 09:10:00|63293.2|63273.2|63300.1|63280.1|63304.5|63288.9|63293.2|63273.2|485
1646903700000|2022-03-10 09:15:00|63295.1|63285.1|63296.9|63276.9|63302.9|63288|63286.4|63271.2|460
1646904000000|2022-03-10 09:20:00|63297.1|63277.1|63296.2|63276.2|63298|63283.1|63289.7|63273.2|384
1646904300000|2022-03-10 09:25:00|63296.1|63276.1|63293.5|63273.5|63296.1|63278.3|63288|63270.6|434
1646904600000|2022-03-10 09:30:00|63293.3|63273.3|63296.1|63276.1|63296.9|63282|63288.9|63271.6|417
1646904900000|2022-03-10 09:35:00|63296.3|63276.3|63302.5|63282.5|63313.5|63298.2|63291|63274.9|444
1646905200000|2022-03-10 09:40:00|63302.6|63282.6|63297.6|63287.6|63305.7|63290.8|63288.6|63271.4|452
1646905500000|2022-03-10 09:45:00|63297.7|63287.7|63295.3|63275.3|63306.3|63291.5|63290.4|63275.1|489
1646905800000|2022-03-10 09:50:00|63294.8|63274.8|63298.3|63278.3|63304.4|63287.9|63287.7|63272.3|583
1646906100000|2022-03-10 09:55:00|63298.6|63278.6|63303.7|63283.7|63304.4|63284.4|63294|63274|626
1646906400000|2022-03-10 10:00:00|63303.6|63283.6|63301|63281|63304.9|63286.8|63290.6|63275.5|481
1646906700000|2022-03-10 10:05:00|63300.8|63280.8|63311.6|63291.6|63311.6|63291.6|63295.9|63280.4|316
1646907000000|2022-03-10 10:10:00|63311.5|63291.5|63315.3|63295.3|63316.2|63301|63306.5|63291.3|308
1646907300000|2022-03-10 10:15:00|63315.2|63295.2|63311.2|63291.2|63319.4|63301.7|63308|63290.9|528
1646907600000|2022-03-10 10:20:00|63307.2|63287.2|63311.5|63291.5|63311.5|63294.5|63297|63281.7|464
1646907900000|2022-03-10 10:25:00|63311.4|63291.4|63304.4|63284.4|63311.4|63291.4|63298.8|63283|432
1646908200000|2022-03-10 10:30:00|63305.3|63285.3|63301.4|63291.4|63311.3|63296.8|63300.4|63285.3|345
1646908500000|2022-03-10 10:35:00|63301.3|63291.3|63304.8|63284.8|63308.7|63293.7|63299.9|63284.8|408
1646908800000|2022-03-10 10:40:00|63304.7|63284.7|63299.1|63279.1|63307.1|63292.8|63292.4|63276.9|480
1646909100000|2022-03-10 10:45:00|63299.2|63279.2|63295.7|63285.7|63305.5|63288.8|63293.5|63278.4|320
1646909400000|2022-03-10 10:50:00|63295.8|63285.8|63298.5|63278.5|63301.3|63286.4|63291.7|63276.4|306
1646909700000|2022-03-10 10:55:00|63298.7|63278.7|63312|63292|63312.9|63293|63292.2|63277.1|496
1646910000000|2022-03-10 11:00:00|63311.7|63291.7|63312.6|63292.6|63315.1|63296.5|63306.2|63289.8|464
1646910300000|2022-03-10 11:05:00|63312.7|63292.7|63315.7|63295.7|63316.6|63300.2|63309.6|63292.5|454
1646910600000|2022-03-10 11:10:00|63316|63296|63313.3|63293.3|63316|63300|63305|63289.8|512
1646910900000|2022-03-10 11:15:00|63313|63293|63309|63289|63314.1|63297.5|63305.2|63288.4|422
1646911200000|2022-03-10 11:20:00|63308.9|63288.9|63301.6|63281.6|63309.2|63289.2|63301.5|63281.5|473
1646911500000|2022-03-10 11:25:00|63301.7|63281.7|63297|63277|63305.3|63285.3|63297|63277|448
1646911800000|2022-03-10 11:30:00|63297.2|63277.2|63298.9|63278.9|63301.9|63284.7|63294.2|63277.2|395
1646912100000|2022-03-10 11:35:00|63299.4|63279.4|63290.9|63280.9|63299.5|63282.5|63290.3|63275.6|368
1646912400000|2022-03-10 11:40:00|63291|63281|63287.9|63277.9|63298.1|63281.1|63287.9|63271.9|317
1646912700000|2022-03-10 11:45:00|63293.1|63273.1|63301.4|63281.4|63302.1|63282.6|63288.1|63271.9|402
1646913000000|2022-03-10 11:50:00|63301.5|63281.5|63299.8|63279.8|63301.9|63284.9|63294.2|63277.5|390
1646913300000|2022-03-10 11:55:00|63299.9|63279.9|63297.8|63277.8|63301.9|63286.6|63296.1|63277.8|313
1646913600000|2022-03-10 12:00:00|63297.6|63277.6|63294.3|63284.3|63300|63284.7|63292.2|63276|373
1646913900000|2022-03-10 12:05:00|63294.4|63284.4|63293.9|63273.9|63300.1|63285|63288.4|63273|489
1646914200000|2022-03-10 12:10:00|63294|63274|63283.5|63273.5|63296.8|63280.6|63283.5|63268.3|437
1646914500000|2022-03-10 12:15:00|63284.1|63274.1|63281.9|63261.9|63291.6|63274.1|63276.6|63260.7|415
1646914800000|2022-03-10 12:20:00|63281.8|63261.8|63276.5|63266.5|63282|63266.7|63274.4|63258.6|384
1646915100000|2022-03-10 12:25:00|63276.4|63266.4|63282.2|63262.2|63284.5|63268|63276|63261.4|314
1646915400000|2022-03-10 12:30:00|63282.4|63262.4|63295.6|63275.6|63296.1|63276.1|63278.2|63262.2|372
1646915700000|2022-03-10 12:35:00|63295.5|63275.5|63293.5|63273.5|63300.6|63280.6|63288.7|63273.4|604
1646916000000|2022-03-10 12:40:00|63293.1|63273.1|63297.5|63277.5|63299.5|63279.5|63291.5|63271.5|516
1646916300000|2022-03-10 12:45:00|63297|63277|63283.4|63263.4|63297.9|63277.9|63277.7|63257.7|703
1646916600000|2022-03-10 12:50:00|63283.1|63263.1|63279.9|63259.9|63285.9|63267.6|63272.9|63252.9|474
1646916900000|2022-03-10 12:55:00|63280.2|63260.2|63281.2|63261.2|63285.5|63270.2|63276.6|63258.2|459
1646917200000|2022-03-10 13:00:00|63281.3|63261.3|63281.5|63261.5|63284.3|63266.9|63274.2|63256.5|594
1646917500000|2022-03-10 13:05:00|63281.3|63261.3|63291.1|63271.1|63291.4|63274.8|63280.1|63261|487
1646917800000|2022-03-10 13:10:00|63290.9|63270.9|63288.7|63268.7|63293|63276.2|63284.6|63265.8|578
1646918100000|2022-03-10 13:15:00|63288.4|63268.4|63297.8|63277.8|63301|63283.7|63288.4|63268.4|550
1646918400000|2022-03-10 13:20:00|63298.3|63278.3|63293.8|63273.8|63299.2|63284.1|63287.4|63272.2|523
1646918700000|2022-03-10 13:25:00|63293.9|63273.9|63287.2|63267.2|63296.1|63280.1|63287.1|63267.1|502
1646919000000|2022-03-10 13:30:00|63287.6|63267.6|63289.8|63269.8|63293.9|63273.9|63281.2|63261.2|654
1646919300000|2022-03-10 13:35:00|63288.8|63268.8|63292.6|63272.6|63292.8|63272.8|63279|63259|663
1646919600000|2022-03-10 13:40:00|63292.7|63272.7|63299.4|63279.4|63303.6|63285.5|63285.3|63265.3|597
1646919900000|2022-03-10 13:45:00|63300.3|63280.3|63298.7|63278.7|63302.3|63282.3|63287.3|63268.8|647
1646920200000|2022-03-10 13:50:00|63298.8|63278.8|63291.7|63271.7|63305.1|63285.1|63288.9|63269.9|655
1646920500000|2022-03-10 13:55:00|63291.3|63271.3|63292.1|63272.1|63298.4|63278.4|63287.6|63267.6|592
1646920800000|2022-03-10 14:00:00|63292|63272|63295.5|63275.5|63297.8|63282.1|63285.6|63270.5|544
1646921100000|2022-03-10 14:05:00|63295|63275|63289.1|63269.1|63298.1|63278.1|63285.9|63265.9|527
1646921400000|2022-03-10 14:10:00|63289.3|63269.3|63290.5|63270.5|63296.6|63276.6|63287.5|63267.5|566
1646921700000|2022-03-10 14:15:00|63290.7|63270.7|63289.9|63269.9|63291.5|63275.6|63285.3|63265.3|547
1646922000000|2022-03-10 14:20:00|63290|63270|63289.3|63269.3|63291.5|63275.5|63281.8|63261.8|552
1646922300000|2022-03-10 14:25:00|63289.4|63269.4|63294.2|63274.2|63294.6|63278.4|63285.5|63265.8|467
1646922600000|2022-03-10 14:30:00|63294.4|63274.4|63292.9|63272.9|63296.8|63280.5|63286.8|63267.7|629
1646922900000|2022-03-10 14:35:00|63292.5|63272.5|63292.5|63272.5|63296.6|63280.8|63287.4|63271.8|559
1646923200000|2022-03-10 14:40:00|63292.8|63272.8|63289.1|63269.1|63296.4|63281.2|63285.2|63269.1|626
1646923500000|2022-03-10 14:45:00|63289.6|63269.6|63275.3|63265.3|63289.6|63273.7|63274.9|63259.4|594
1646923800000|2022-03-10 14:50:00|63275.2|63265.2|63285.3|63265.3|63285.6|63267.8|63274.9|63259.5|581
1646924100000|2022-03-10 14:55:00|63285.2|63265.2|63293.9|63273.9|63294.6|63274.6|63277.7|63261.3|724
1646924400000|2022-03-10 15:00:00|63294.1|63274.1|63292.7|63272.7|63299.4|63281.8|63287.9|63270.3|722
1646924700000|2022-03-10 15:05:00|63292.6|63272.6|63302.6|63282.6|63303|63287.6|63288.1|63270.8|767
1646925000000|2022-03-10 15:10:00|63302.5|63282.5|63300.4|63280.4|63305|63290|63298.8|63278.8|703
1646925300000|2022-03-10 15:15:00|63300.5|63280.5|63295.7|63275.7|63303.8|63283.8|63294.9|63274.9|756
1646925600000|2022-03-10 15:20:00|63296|63276|63294.8|63274.8|63299|63281.4|63291.3|63274.1|736
1646925900000|2022-03-10 15:25:00|63294.7|63274.7|63295|63275|63300.3|63280.3|63287.9|63271.5|717
1646926200000|2022-03-10 15:30:00|63294.9|63274.9|63303.9|63283.9|63305.4|63285.4|63293.5|63273.5|641
1646926500000|2022-03-10 15:35:00|63304|63284|63298.9|63278.9|63304.7|63284.7|63295.9|63275.9|682
1646926800000|2022-03-10 15:40:00|63299|63279|63290.2|63270.2|63299.9|63280.2|63284.8|63269|618
1646927100000|2022-03-10 15:45:00|63289.9|63269.9|63291.3|63271.3|63294.4|63274.4|63289.7|63269.7|530
1646927400000|2022-03-10 15:50:00|63291.2|63271.2|63290.2|63270.2|63293.7|63276.3|63282.4|63265.2|688
1646927700000|2022-03-10 15:55:00|63290.3|63270.3|63289.9|63269.9|63291.7|63276.9|63282.5|63267|548
1646928000000|2022-03-10 16:00:00|63290|63270|63287.9|63267.9|63290.5|63274.8|63282.8|63267.4|631
1646928300000|2022-03-10 16:05:00|63288.2|63268.2|63289.7|63269.7|63289.9|63274.3|63280.1|63264.6|547
1646928600000|2022-03-10 16:10:00|63289.6|63269.6|63285.6|63265.6|63290|63270|63284.7|63264.7|556
1646928900000|2022-03-10 16:15:00|63285.7|63265.7|63287.8|63267.8|63289.5|63269.5|63285.3|63265.3|515
1646929200000|2022-03-10 16:20:00|63287.9|63267.9|63289.9|63269.9|63291.3|63271.3|63287.1|63267.1|451
1646929500000|2022-03-10 16:25:00|63289.8|63269.8|63293.3|63273.3|63293.7|63273.7|63289|63269|524
1646929800000|2022-03-10 16:30:00|63293.2|63273.2|63297.9|63277.9|63298.3|63283.1|63288.3|63272.8|548
1646930100000|2022-03-10 16:35:00|63297.6|63277.6|63300.4|63280.4|63305.7|63289.6|63292.6|63277.4|593
1646930400000|2022-03-10 16:40:00|63300.3|63280.3|63298.5|63278.5|63304.2|63289.1|63297.4|63278.5|476
1646930700000|2022-03-10 16:45:00|63298.6|63278.6|63294.5|63274.5|63300.1|63280.1|63294.1|63274.1|508
1646931000000|2022-03-10 16:50:00|63294.4|63274.4|63288.3|63278.3|63295.5|63278.7|63287.8|63271.7|489
1646931300000|2022-03-10 16:55:00|63288.4|63278.4|63293.6|63273.6|63295|63279.7|63283.8|63268.6|532
1646931600000|2022-03-10 17:00:00|63293.4|63273.4|63295|63275|63295.3|63277.8|63287.8|63272.7|443
1646931900000|2022-03-10 17:05:00|63294.9|63274.9|63285.4|63265.4|63297.9|63280.3|63281.2|63264.1|436
1646932200000|2022-03-10 17:10:00|63285.5|63265.5|63283.5|63263.5|63286.4|63266.4|63278.9|63258.9|523
1646932500000|2022-03-10 17:15:00|63283.8|63263.8|63284.3|63264.3|63286|63266|63283|63263|480
1646932800000|2022-03-10 17:20:00|63284.1|63264.1|63281.9|63261.9|63284.7|63266.2|63276.2|63261|462
1646933100000|2022-03-10 17:25:00|63282|63262|63284.2|63264.2|63285.2|63265.2|63281.8|63261.8|368
1646933400000|2022-03-10 17:30:00|63284.1|63264.1|63284.2|63264.2|63285|63265|63282.6|63262.6|315
1646933700000|2022-03-10 17:35:00|63284.1|63264.1|63284.9|63264.9|63285.2|63265.2|63282.2|63262.2|327
1646934000000|2022-03-10 17:40:00|63285|63265|63276.6|63256.6|63285|63265|63271|63256|463
1646934300000|2022-03-10 17:45:00|63276.9|63256.9|63268.8|63248.8|63279.3|63259.3|63266.2|63246.2|537
1646934600000|2022-03-10 17:50:00|63268.9|63248.9|63272.4|63252.4|63275.2|63256.9|63265.7|63248.4|570
1646934900000|2022-03-10 17:55:00|63272.3|63252.3|63290.1|63270.1|63291.2|63271.2|63272|63252|457
1646935200000|2022-03-10 18:00:00|63290.2|63270.2|63295.5|63275.5|63296.2|63277.8|63286|63266|519
1646935500000|2022-03-10 18:05:00|63295.6|63275.6|63295.4|63275.4|63295.8|63280.1|63290.1|63273.4|464
1646935800000|2022-03-10 18:10:00|63295.3|63275.3|63299.4|63279.4|63299.9|63279.9|63289.6|63274.2|458
1646936100000|2022-03-10 18:15:00|63299.5|63279.5|63300.1|63280.1|63300.2|63284.9|63292.6|63276.8|453
1646936400000|2022-03-10 18:20:00|63299.9|63279.9|63296.1|63276.1|63300.4|63285.4|63292.5|63272.5|366
1646936700000|2022-03-10 18:25:00|63296.4|63276.4|63295.3|63275.3|63297.2|63277.2|63294.5|63274.5|360
1646937000000|2022-03-10 18:30:00|63295.1|63275.1|63293.4|63273.4|63296.9|63276.9|63292.9|63272.9|400
1646937300000|2022-03-10 18:35:00|63293.7|63273.7|63291.6|63271.6|63294.4|63274.4|63291.4|63271.4|373
1646937600000|2022-03-10 18:40:00|63291.7|63271.7|63293.2|63273.2|63295.4|63275.4|63291|63271|382
1646937900000|2022-03-10 18:45:00|63293.3|63273.3|63291.7|63271.7|63294.7|63274.7|63291.1|63271.1|398
1646938200000|2022-03-10 18:50:00|63291.6|63271.6|63291.7|63271.7|63292.1|63272.1|63289.1|63269.1|308
1646938500000|2022-03-10 18:55:00|63291.5|63271.5|63296.2|63276.2|63297.7|63277.7|63291.4|63271.4|374
1646938800000|2022-03-10 19:00:00|63296.3|63276.3|63288.3|63268.3|63296.7|63276.7|63287.7|63267.7|550
1646939100000|2022-03-10 19:05:00|63288.2|63268.2|63293.3|63273.3|63293.5|63273.5|63286.9|63266.9|441
1646939400000|2022-03-10 19:10:00|63293.2|63273.2|63294.8|63274.8|63295.6|63275.6|63293.1|63273.1|258
1646939700000|2022-03-10 19:15:00|63294.7|63274.7|63291.7|63271.7|63296.5|63276.5|63291.2|63271.2|339
1646940000000|2022-03-10 19:20:00|63291.9|63271.9|63288.6|63268.6|63292.1|63272.1|63288.1|63268.1|372
1646940300000|2022-03-10 19:25:00|63288.3|63268.3|63291.3|63271.3|63291.9|63271.9|63286.2|63266.2|480
1646940600000|2022-03-10 19:30:00|63291.4|63271.4|63289.9|63269.9|63292.8|63272.8|63289.7|63269.7|500
1646940900000|2022-03-10 19:35:00|63290|63270|63293.2|63273.2|63293.2|63273.2|63289.9|63269.9|406
1646941200000|2022-03-10 19:40:00|63293.1|63273.1|63294.7|63274.7|63295.9|63275.9|63292.7|63272.7|335
1646941500000|2022-03-10 19:45:00|63294.8|63274.8|63291.7|63271.7|63296.1|63276.1|63291.5|63271.5|406
1646941800000|2022-03-10 19:50:00|63291.5|63271.5|63290.6|63270.6|63291.6|63271.6|63290|63270|375
1646942100000|2022-03-10 19:55:00|63290.4|63270.4|63292.7|63272.7|63293.4|63273.4|63290.1|63270.1|363
1646942400000|2022-03-10 20:00:00|63292.6|63272.6|63292.1|63272.1|63292.7|63272.7|63290.7|63270.7|404
1646942700000|2022-03-10 20:05:00|63292|63272|63291.2|63271.2|63292.6|63272.6|63290.8|63270.8|439
1646943000000|2022-03-10 20:10:00|63290.9|63270.9|63289.6|63269.6|63292.2|63272.2|63288.9|63268.9|351
1646943300000|2022-03-10 20:15:00|63289.5|63269.5|63285.8|63265.8|63290.7|63270.7|63284.6|63264.6|371
1646943600000|2022-03-10 20:20:00|63286|63266|63284.7|63264.7|63287.5|63267.5|63283.9|63263.9|318
1646943900000|2022-03-10 20:25:00|63284.5|63264.5|63285|63265|63287.9|63267.9|63283.1|63263.1|361
1646944200000|2022-03-10 20:30:00|63285.3|63265.3|63284.4|63264.4|63286.1|63266.1|63283|63263|327
1646944500000|2022-03-10 20:35:00|63284.3|63264.3|63290.1|63270.1|63290.7|63270.7|63283|63263|355
1646944800000|2022-03-10 20:40:00|63290.2|63270.2|63290.8|63270.8|63291|63271|63289.4|63269.4|244
1646945100000|2022-03-10 20:45:00|63290.7|63270.7|63292.3|63272.3|63292.6|63272.6|63289.3|63269.3|305
1646945400000|2022-03-10 20:50:00|63292.2|63272.2|63291.7|63271.7|63292.4|63272.4|63291|63271|262
1646945700000|2022-03-10 20:55:00|63291.8|63271.8|63295.2|63275.2|63298.6|63278.6|63289.4|63269.4|347
1646946000000|2022-03-10 21:00:00|63295.3|63275.3|63292.5|63272.5|63295.3|63275.3|63290|63270|365
1646946300000|2022-03-10 21:05:00|63292.8|63272.8|63287|63267|63293.2|63273.2|63286.3|63266.3|431
1646946600000|2022-03-10 21:10:00|63287.1|63267.1|63287.1|63267.1|63288.4|63268.4|63285.1|63265.1|300
1646946900000|2022-03-10 21:15:00|63287.7|63267.7|63287.9|63267.9|63288.5|63268.5|63287.1|63267.1|199
1646947200000|2022-03-10 21:20:00|63287.4|63267.4|63288|63268|63288.9|63273.4|63283.4|63267.1|147
1646947500000|2022-03-10 21:25:00|63287.4|63267.4|63287.8|63267.8|63289.1|63269.1|63287.1|63267.1|148
1646947800000|2022-03-10 21:30:00|63287.7|63267.7|63287.2|63267.2|63287.7|63267.7|63286.5|63266.5|165
1646948100000|2022-03-10 21:35:00|63287.3|63267.3|63287|63267|63287.7|63267.7|63286.3|63266.3|177
1646948400000|2022-03-10 21:40:00|63286.9|63266.9|63288.3|63268.3|63288.5|63268.5|63286.4|63266.4|164
1646948700000|2022-03-10 21:45:00|63288.4|63268.4|63288.6|63268.6|63290.3|63270.3|63286.9|63266.9|205
1646949000000|2022-03-10 21:50:00|63288.3|63268.3|63288.3|63268.3|63289.6|63269.6|63287.5|63267.5|153
1646949300000|2022-03-10 21:55:00|63288.2|63268.2|63286.9|63254.4|63290.6|63268.4|63280.3|63253.7|282
1646949600000|2022-03-10 22:00:00|63287.2|63254.5|63287.7|63240.5|63289.8|63256.5|63285.1|63240.5|63
1646949900000|2022-03-10 22:05:00|63286.1|63250.8|63286.1|63243.4|63289.7|63250.8|63283.4|63242.6|62
1646950200000|2022-03-10 22:10:00|63291.3|63237.1|63293.4|63235.3|63299.5|63249.6|63281.1|63229.9|155
1646950500000|2022-03-10 22:15:00|63288.3|63240.9|63288.1|63236.9|63297.4|63244|63279.3|63222.1|96
1646950800000|2022-03-10 22:20:00|63293.5|63236.8|63294.2|63237.3|63294.2|63242.4|63279.4|63225.2|100
1646951100000|2022-03-10 22:25:00|63288|63247.8|63283.7|63233|63293.9|63247.8|63278.5|63225.6|77
1646951400000|2022-03-10 22:30:00|63288.2|63235.4|63285.5|63248.2|63290.3|63248.2|63280.3|63227.7|130
1646951700000|2022-03-10 22:35:00|63281|63228.1|63280.8|63240.7|63291.6|63256.3|63275.1|63224.4|103
1646952000000|2022-03-10 22:40:00|63281.8|63245.1|63282.9|63242.9|63285.1|63250.3|63279.1|63232.8|65
1646952300000|2022-03-10 22:45:00|63280.4|63241|63281.9|63250.1|63285.1|63250.3|63278|63237.1|56
1646952600000|2022-03-10 22:50:00|63279|63241|63286.3|63255.7|63293.5|63261.5|63274.9|63241|175
1646952900000|2022-03-10 22:55:00|63286|63256|63281.1|63261.1|63292.1|63262.7|63277.9|63252.7|111
1646953200000|2022-03-10 23:00:00|63287.9|63254.2|63290.3|63252.1|63291.4|63263.1|63279.8|63248|378
1646953500000|2022-03-10 23:05:00|63289.7|63252.4|63290.7|63259.8|63296.9|63266.9|63278.9|63249.5|270
1646953800000|2022-03-10 23:10:00|63288.7|63258.6|63284.7|63264.7|63293.8|63266.8|63277.7|63246.2|326
1646954100000|2022-03-10 23:15:00|63284.3|63264.3|63283.4|63263.4|63287.2|63267.2|63279.6|63259.6|148
1646954400000|2022-03-10 23:20:00|63282.6|63262.6|63277.1|63257.1|63283.9|63263.9|63275|63255|299
1646954700000|2022-03-10 23:25:00|63275.5|63255.5|63278.5|63258.5|63279.4|63259.4|63275|63255|155
1646955000000|2022-03-10 23:30:00|63278.4|63258.4|63279.7|63259.7|63284.8|63264.8|63275.9|63255.9|200
1646955300000|2022-03-10 23:35:00|63279.6|63259.6|63276.8|63256.8|63281.6|63261.6|63274.4|63254.4|159
1646955600000|2022-03-10 23:40:00|63276.5|63256.5|63272.5|63252.5|63278.8|63258.8|63268.5|63248.5|327
1646955900000|2022-03-10 23:45:00|63272.3|63252.3|63264|63244|63273.5|63253.5|63263.3|63243.3|320
1646956200000|2022-03-10 23:50:00|63263.9|63243.9|63264.6|63244.6|63266.6|63246.6|63262.5|63242.5|223
1646956500000|2022-03-10 23:55:00|63264.9|63244.9|63262.5|63242.5|63268.3|63248.3|63261.1|63241.1|183
1646956800000|2022-03-11 00:00:00|63262.6|63242.6|63274.3|63254.3|63274.5|63254.5|63259|63239|384
1646957100000|2022-03-11 00:05:00|63274.1|63254.1|63271.1|63251.1|63275.2|63255.2|63270.4|63250.4|564
1646957400000|2022-03-11 00:10:00|63271.2|63251.2|63270.1|63250.1|63275|63255|63269.3|63249.3|552
1646957700000|2022-03-11 00:15:00|63270.2|63250.2|63270.4|63250.4|63272.1|63252.1|63268|63248|472
1646958000000|2022-03-11 00:20:00|63270.3|63250.3|63271.7|63251.7|63274|63254|63270.1|63250.1|493
1646958300000|2022-03-11 00:25:00|63271.8|63251.8|63268|63248|63272.6|63252.6|63267.4|63247.4|363
1646958600000|2022-03-11 00:30:00|63268.1|63248.1|63273.5|63253.5|63274.8|63254.8|63267.1|63247.1|482
1646958900000|2022-03-11 00:35:00|63273.4|63253.4|63283.8|63263.8|63283.8|63263.8|63272.9|63252.9|330
1646959200000|2022-03-11 00:40:00|63283.4|63263.4|63284.2|63264.2|63288.4|63268.4|63282.9|63262.9|356
1646959500000|2022-03-11 00:45:00|63283.9|63263.9|63282.9|63262.9|63289.7|63269.7|63282.5|63262.5|394
1646959800000|2022-03-11 00:50:00|63282.8|63262.8|63294.1|63274.1|63295.5|63275.5|63281.5|63261.5|504
1646960100000|2022-03-11 00:55:00|63292.2|63272.2|63297.4|63277.4|63298.2|63278.2|63291.7|63271.7|454
1646960400000|2022-03-11 01:00:00|63297.5|63277.5|63300.5|63280.5|63301|63281|63294.8|63274.8|484
1646960700000|2022-03-11 01:05:00|63300.4|63280.4|63307.1|63287.1|63308.5|63288.5|63298.9|63278.9|393
1646961000000|2022-03-11 01:10:00|63306.9|63286.9|63298.8|63278.8|63312|63292|63290.4|63270.4|559
1646961300000|2022-03-11 01:15:00|63298.9|63278.9|63297.7|63277.7|63304.2|63284.2|63294.2|63274.2|628
1646961600000|2022-03-11 01:20:00|63297.8|63277.8|63307.3|63287.3|63308.7|63288.7|63293.8|63276.3|577
1646961900000|2022-03-11 01:25:00|63307.4|63287.4|63318.5|63298.5|63319.2|63299.2|63306.5|63286.5|611
1646962200000|2022-03-11 01:30:00|63318.1|63298.1|63307.6|63287.6|63320.9|63305.2|63305.9|63285.9|724
1646962500000|2022-03-11 01:35:00|63307.5|63287.5|63298.8|63278.8|63308.7|63289.9|63295.3|63275.3|628
1646962800000|2022-03-11 01:40:00|63298.7|63278.7|63305.2|63285.2|63311.5|63291.5|63295.1|63275.1|656
1646963100000|2022-03-11 01:45:00|63305.9|63285.9|63312.3|63292.3|63313.1|63295.2|63301.7|63281.7|590
1646963400000|2022-03-11 01:50:00|63312.4|63292.4|63311.4|63291.4|63313.7|63296.1|63301.4|63285.4|591
1646963700000|2022-03-11 01:55:00|63311.5|63291.5|63328.9|63308.9|63331.1|63315.5|63310.9|63290.9|574
1646964000000|2022-03-11 02:00:00|63329|63309|63317.9|63307.9|63332.8|63317|63317.5|63302.9|729
1646964300000|2022-03-11 02:05:00|63318|63308|63317.2|63307.2|63325.1|63310.1|63310.8|63294.1|642
1646964600000|2022-03-11 02:10:00|63317.4|63307.4|63318.3|63298.3|63325.4|63308.7|63310|63293.4|577
1646964900000|2022-03-11 02:15:00|63318.4|63298.4|63309.9|63289.9|63319.7|63304.7|63303.6|63286.5|563
1646965200000|2022-03-11 02:20:00|63309.8|63289.8|63320.9|63300.9|63322.1|63307.7|63303.5|63289|615
1646965500000|2022-03-11 02:25:00|63320.5|63300.5|63319.6|63299.6|63331.4|63313.3|63314.7|63299.1|714
1646965800000|2022-03-11 02:30:00|63314.5|63304.5|63330.7|63310.7|63332|63316.6|63314.5|63300.6|630
1646966100000|2022-03-11 02:35:00|63330.5|63310.5|63322.2|63302.2|63331.3|63315.1|63316.3|63301|591
1646966400000|2022-03-11 02:40:00|63322.4|63302.4|63326.4|63306.4|63331.8|63317|63314.8|63299.4|595
1646966700000|2022-03-11 02:45:00|63326.5|63306.5|63321.5|63311.5|63327.9|63314.8|63318.3|63302.7|563
1646967000000|2022-03-11 02:50:00|63321.4|63311.4|63321.7|63301.7|63326.7|63312.2|63310|63294.9|573
1646967300000|2022-03-11 02:55:00|63321.3|63301.3|63328.8|63308.8|63330.7|63313|63314.1|63298.4|605
1646967600000|2022-03-11 03:00:00|63328.9|63308.9|63325.9|63315.9|63331.1|63316.1|63320.2|63305.1|664
1646967900000|2022-03-11 03:05:00|63326.1|63316.1|63350.5|63330.5|63351.2|63335.2|63325.3|63310.7|682
1646968200000|2022-03-11 03:10:00|63350.2|63330.2|63343.5|63333.5|63356.8|63341.4|63339.7|63324.8|530
1646968500000|2022-03-11 03:15:00|63343.2|63333.2|63331.7|63311.7|63350|63336.7|63326.2|63311.5|632
1646968800000|2022-03-11 03:20:00|63331.8|63311.8|63342.6|63322.6|63343.8|63329|63327.7|63310.9|590
1646969100000|2022-03-11 03:25:00|63342.5|63322.5|63339.7|63319.7|63344.3|63327.9|63329.4|63314.1|535
1646969400000|2022-03-11 03:30:00|63339.5|63319.5|63336.7|63316.7|63344.2|63328.8|63331.3|63315.8|476
1646969700000|2022-03-11 03:35:00|63336.6|63316.6|63345.9|63325.9|63346.6|63331|63331.3|63316.1|325
1646970000000|2022-03-11 03:40:00|63346.1|63326.1|63339.7|63319.7|63346.1|63331.2|63334.9|63319.2|423
1646970300000|2022-03-11 03:45:00|63339.6|63319.6|63331.9|63321.9|63340.2|63325.3|63330.9|63316.5|386
1646970600000|2022-03-11 03:50:00|63331.8|63321.8|63338.6|63318.6|63343.6|63328|63331.1|63318.1|398
1646970900000|2022-03-11 03:55:00|63338.7|63318.7|63330.7|63320.7|63341.7|63326.7|63330|63316.2|454
1646971200000|2022-03-11 04:00:00|63330.4|63320.4|63337.1|63317.1|63337.3|63322.3|63328.8|63315|451
1646971500000|2022-03-11 04:05:00|63337.2|63317.2|63328.5|63318.5|63338.9|63324.2|63328.5|63315.1|461
1646971800000|2022-03-11 04:10:00|63328.6|63318.6|63331.5|63321.5|63338.8|63324.1|63328.4|63314.8|446
1646972100000|2022-03-11 04:15:00|63331.6|63321.6|63338.7|63318.7|63338.8|63323.5|63330.4|63315.5|325
1646972400000|2022-03-11 04:20:00|63338.6|63318.6|63336|63316|63339.3|63323.2|63329.8|63314.6|334
1646972700000|2022-03-11 04:25:00|63335.8|63315.8|63335|63315|63338.8|63324.1|63330.5|63315|276
1646973000000|2022-03-11 04:30:00|63334.9|63314.9|63332.4|63312.4|63335.4|63319.1|63323.6|63308.3|392
1646973300000|2022-03-11 04:35:00|63331.7|63311.7|63334|63314|63335.8|63319.2|63328.2|63310.7|380
1646973600000|2022-03-11 04:40:00|63334.1|63314.1|63329.2|63309.2|63335|63319.6|63327.2|63308.7|378
1646973900000|2022-03-11 04:45:00|63329.1|63309.1|63331.5|63311.5|63331.5|63316.3|63320.5|63305.8|416
1646974200000|2022-03-11 04:50:00|63331.4|63311.4|63330.8|63320.8|63336.5|63320.9|63327.2|63311.4|481
1646974500000|2022-03-11 04:55:00|63330.7|63320.7|63338.1|63318.1|63340.6|63325.1|63330.5|63315.6|427
1646974800000|2022-03-11 05:00:00|63338|63318|63338|63318|63340.9|63324.8|63333.6|63315.5|512
1646975100000|2022-03-11 05:05:00|63338.1|63318.1|63338.3|63328.3|63344.9|63330.5|63335.4|63318|546
1646975400000|2022-03-11 05:10:00|63338.4|63328.4|63345.4|63325.4|63346.6|63329.8|63337.7|63322.7|424
1646975700000|2022-03-11 05:15:00|63345.3|63325.3|63345.2|63335.2|63349.3|63335.4|63341.4|63325.3|396
1646976000000|2022-03-11 05:20:00|63344.9|63334.9|63355.1|63335.1|63356.7|63341.6|63339.9|63324.5|473
1646976300000|2022-03-11 05:25:00|63355|63335|63348.5|63328.5|63355|63339.5|63343.3|63328.1|447
1646976600000|2022-03-11 05:30:00|63348.4|63328.4|63352.9|63332.9|63355.7|63336.8|63343.1|63326.8|518
1646976900000|2022-03-11 05:35:00|63352.8|63332.8|63344.9|63324.9|63353.9|63337.9|63339.7|63323.1|535
1646977200000|2022-03-11 05:40:00|63345.1|63325.1|63341|63331|63350|63333.9|63340|63324.8|555
1646977500000|2022-03-11 05:45:00|63340.9|63330.9|63337.1|63327.1|63351.1|63335.9|63335.7|63318.3|554
1646977800000|2022-03-11 05:50:00|63336.8|63326.8|63332.9|63322.9|63344.9|63328.5|63331.3|63317.2|442
1646978100000|2022-03-11 05:55:00|63332.6|63322.6|63331.1|63311.1|63339.6|63323.2|63323.4|63308.3|677
1646978400000|2022-03-11 06:00:00|63326.2|63316.2|63323.1|63313.1|63334.8|63319.9|63322.1|63306.4|670
1646978700000|2022-03-11 06:05:00|63323|63313|63320.9|63300.9|63332.8|63315.2|63314.5|63298.7|742
1646979000000|2022-03-11 06:10:00|63320.8|63300.8|63321.6|63301.6|63322.7|63307.2|63310|63295.6|521
1646979300000|2022-03-11 06:15:00|63321.5|63301.5|63314.7|63294.7|63322.4|63306.2|63305.2|63289|414
1646979600000|2022-03-11 06:20:00|63309.5|63299.5|63295.8|63285.8|63314.7|63299.5|63295.7|63280.7|512
1646979900000|2022-03-11 06:25:00|63295.7|63285.7|63284.3|63274.3|63302.3|63286.5|63284.1|63269|475
1646980200000|2022-03-11 06:30:00|63284.1|63274.1|63287.4|63277.4|63294.7|63279.4|63283.6|63268.8|607
1646980500000|2022-03-11 06:35:00|63292.4|63272.4|63298.2|63288.2|63304.8|63289.7|63290.1|63272.3|580
1646980800000|2022-03-11 06:40:00|63298.5|63288.5|63296|63276|63304.6|63289.6|63290.1|63273.1|525
1646981100000|2022-03-11 06:45:00|63296.1|63276.1|63300.4|63280.4|63304.1|63289|63289.2|63274.1|461
1646981400000|2022-03-11 06:50:00|63300|63280|63304.8|63284.8|63306.1|63291|63295.6|63280|449
1646981700000|2022-03-11 06:55:00|63304.6|63284.6|63300.3|63280.3|63306.2|63291.6|63289.9|63276.3|521
1646982000000|2022-03-11 07:00:00|63300.6|63280.6|63293.7|63283.7|63301.4|63284.2|63285.5|63270.4|564
1646982300000|2022-03-11 07:05:00|63298.7|63278.7|63288.8|63268.8|63298.7|63282.7|63277.3|63262.2|604
1646982600000|2022-03-11 07:10:00|63288.9|63268.9|63299.1|63279.1|63299.6|63282.1|63283.1|63267|462
1646982900000|2022-03-11 07:15:00|63299.2|63279.2|63297.4|63277.4|63300.9|63285.9|63286.1|63270.9|559
1646983200000|2022-03-11 07:20:00|63297.7|63277.7|63298.7|63278.7|63300.6|63284.8|63291.3|63275.6|491
1646983500000|2022-03-11 07:25:00|63298.6|63278.6|63281.6|63271.6|63300.2|63284.7|63281.5|63266.4|439
1646983800000|2022-03-11 07:30:00|63286.5|63266.5|63286.1|63266.1|63297|63282.1|63277.6|63262.8|523
1646984100000|2022-03-11 07:35:00|63286.2|63266.2|63283.7|63273.7|63291.7|63276.7|63279.5|63264.1|529
1646984400000|2022-03-11 07:40:00|63283.6|63273.6|63279.3|63269.3|63291.6|63277.1|63277.4|63263.1|455
1646984700000|2022-03-11 07:45:00|63279.6|63269.6|63279.4|63259.4|63284.8|63270.1|63267.5|63252.7|569
1646985000000|2022-03-11 07:50:00|63279.5|63259.5|63274|63264|63283.4|63268.5|63271.3|63256.4|487
1646985300000|2022-03-11 07:55:00|63280|63260|63296.3|63276.3|63302.7|63286.7|63272.1|63257.2|687
1646985600000|2022-03-11 08:00:00|63296.5|63276.5|63294.9|63274.9|63306.6|63288.2|63286.7|63271.4|621
1646985900000|2022-03-11 08:05:00|63294.8|63274.8|63302.7|63282.7|63303.6|63284|63291.3|63274.8|632
1646986200000|2022-03-11 08:10:00|63302.9|63282.9|63305.5|63285.5|63309.6|63289.6|63301.7|63281.7|669
1646986500000|2022-03-11 08:15:00|63305.6|63285.6|63330.1|63310.1|63331.4|63315.5|63304|63284|706
1646986800000|2022-03-11 08:20:00|63330.4|63310.4|63326.5|63306.5|63334.2|63319.3|63324.2|63304.7|626
1646987100000|2022-03-11 08:25:00|63326.4|63306.4|63327.9|63307.9|63331|63316|63315.2|63299.3|653
1646987400000|2022-03-11 08:30:00|63328|63308|63334.2|63314.2|63337.2|63319.5|63319.3|63303.8|543
1646987700000|2022-03-11 08:35:00|63334.1|63314.1|63345.4|63325.4|63351|63332|63333.2|63314.1|557
1646988000000|2022-03-11 08:40:00|63345.6|63325.6|63350.9|63330.9|63355.7|63340.4|63343.9|63325.6|670
1646988300000|2022-03-11 08:45:00|63351|63331|63339.6|63319.6|63351.5|63333|63336.4|63317.3|668
1646988600000|2022-03-11 08:50:00|63339.3|63319.3|63349.7|63329.7|63349.7|63329.7|63330.1|63314.7|562
1646988900000|2022-03-11 08:55:00|63349.4|63329.4|63346.3|63326.3|63356.1|63338.7|63344.1|63324.3|687
1646989200000|2022-03-11 09:00:00|63346.2|63326.2|63357.8|63337.8|63362.2|63346|63340.8|63324.4|723
1646989500000|2022-03-11 09:05:00|63359.9|63339.9|63373.5|63353.5|63376.1|63356.1|63356|63336|821
1646989800000|2022-03-11 09:10:00|63373.6|63353.6|63377.1|63357.1|63379.3|63359.3|63367.1|63347.8|590
1646990100000|2022-03-11 09:15:00|63376.8|63356.8|63378|63358|63381.7|63365.8|63371.8|63356.1|487
1646990400000|2022-03-11 09:20:00|63378.2|63358.2|63376|63356|63378.8|63364.2|63370.6|63353.1|536
1646990700000|2022-03-11 09:25:00|63374.7|63354.7|63388.9|63368.9|63390.8|63374.2|63370|63354.5|522
1646991000000|2022-03-11 09:30:00|63388.7|63368.7|63401.4|63381.4|63403.3|63384.9|63382.4|63366.8|586
1646991300000|2022-03-11 09:35:00|63401.2|63381.2|63404.9|63394.9|63413.6|63395.9|63401.2|63381.2|586
1646991600000|2022-03-11 09:40:00|63405.3|63395.3|63417.8|63397.8|63419.2|63399.2|63397.1|63381.7|675
1646991900000|2022-03-11 09:45:00|63417.6|63397.6|63419.7|63399.7|63439|63419|63417.3|63397.3|637
1646992200000|2022-03-11 09:50:00|63419.8|63399.8|63428.6|63408.6|63433.4|63417.9|63419.8|63399.8|555
1646992500000|2022-03-11 09:55:00|63428.8|63408.8|63449.1|63429.1|63454.6|63434.6|63423.7|63404.8|677
1646992800000|2022-03-11 10:00:00|63449.3|63429.3|63436.8|63416.8|63454.3|63435.1|63432.9|63412.9|647
1646993100000|2022-03-11 10:05:00|63436.7|63416.7|63441.6|63421.6|63445.7|63425.7|63436.7|63416.7|418
1646993400000|2022-03-11 10:10:00|63441.7|63421.7|63442.3|63422.3|63447.1|63431.3|63439.9|63421.6|326
1646993700000|2022-03-11 10:15:00|63443.2|63423.2|63449.3|63429.3|63454.6|63436|63441.4|63421.4|541
1646994000000|2022-03-11 10:20:00|63449.2|63429.2|63438.6|63418.6|63449.3|63429.3|63430.1|63415.1|514
1646994300000|2022-03-11 10:25:00|63438.7|63418.7|63457.9|63437.9|63458.3|63443.1|63434.2|63416.8|578
1646994600000|2022-03-11 10:30:00|63457.8|63437.8|63466.4|63446.4|63472.1|63452.6|63451.8|63435.7|576
1646994900000|2022-03-11 10:35:00|63466.6|63446.6|63484|63464|63487.1|63467.1|63466.6|63446.6|509
1646995200000|2022-03-11 10:40:00|63484.5|63464.5|63473.7|63453.7|63489.2|63469.2|63473.7|63453.7|537
1646995500000|2022-03-11 10:45:00|63473.9|63453.9|63476|63456|63479.7|63459.7|63468.1|63448.1|454
1646995800000|2022-03-11 10:50:00|63476.1|63456.1|63486.1|63466.1|63486.9|63466.9|63475.2|63455.2|423
1646996100000|2022-03-11 10:55:00|63486|63466|63483.1|63463.1|63490.1|63470.1|63482.8|63462.8|402
1646996400000|2022-03-11 11:00:00|63483.3|63463.3|63486.1|63466.1|63487.1|63472|63478.5|63458.5|490
1646996700000|2022-03-11 11:05:00|63486|63466|63483.3|63463.3|63488.1|63468.1|63482.8|63462.8|361
1646997000000|2022-03-11 11:10:00|63483.4|63463.4|63483.2|63463.2|63485.2|63465.2|63473.7|63457.9|423
1646997300000|2022-03-11 11:15:00|63483.7|63463.7|63488.5|63468.5|63488.8|63473.2|63480.6|63463.6|416
1646997600000|2022-03-11 11:20:00|63488.6|63468.6|63474.8|63454.8|63493.7|63477.2|63459.7|63439.7|642
1646997900000|2022-03-11 11:25:00|63475.7|63455.7|63447.8|63427.8|63475.7|63455.7|63415.7|63395.7|983
1646998200000|2022-03-11 11:30:00|63448.1|63428.1|63450.8|63430.8|63456.1|63436.1|63436.4|63416.4|913
1646998500000|2022-03-11 11:35:00|63451.1|63431.1|63446.7|63426.7|63458.2|63438.2|63445.2|63425.2|803
1646998800000|2022-03-11 11:40:00|63446.2|63426.2|63442.9|63422.9|63446.7|63426.7|63438.9|63418.9|600
1646999100000|2022-03-11 11:45:00|63443.3|63423.3|63457.3|63437.3|63458|63438|63425.6|63405.6|781
1646999400000|2022-03-11 11:50:00|63457.5|63437.5|63444.6|63424.6|63462|63442|63444.6|63424.6|656
1646999700000|2022-03-11 11:55:00|63444.5|63424.5|63443.7|63423.7|63450.2|63430.2|63441|63421|567
1647000000000|2022-03-11 12:00:00|63443.8|63423.8|63442.8|63422.8|63444.9|63429.3|63438.8|63420.8|490
1647000300000|2022-03-11 12:05:00|63442.9|63422.9|63438.2|63418.2|63444.1|63424.1|63435.7|63415.7|485
1647000600000|2022-03-11 12:10:00|63438.5|63418.5|63433.5|63413.5|63440.6|63420.6|63432|63412|565
1647000900000|2022-03-11 12:15:00|63433.6|63413.6|63433|63413|63440.8|63420.8|63431.2|63411.2|606
1647001200000|2022-03-11 12:20:00|63433.1|63413.1|63430|63410|63433.6|63413.6|63418.2|63402.8|517
1647001500000|2022-03-11 12:25:00|63429.9|63409.9|63432.2|63412.2|63432.8|63412.8|63425.7|63405.7|392
1647001800000|2022-03-11 12:30:00|63432.1|63412.1|63424.8|63404.8|63439.2|63419.2|63424.7|63404.7|576
1647002100000|2022-03-11 12:35:00|63424.7|63404.7|63422.3|63402.3|63425.9|63405.9|63421.9|63401.9|464
1647002400000|2022-03-11 12:40:00|63422.6|63402.6|63438.7|63418.7|63439.6|63419.6|63422.3|63402.3|506
1647002700000|2022-03-11 12:45:00|63438.8|63418.8|63462|63442|63464.5|63444.5|63438.6|63418.6|574
1647003000000|2022-03-11 12:50:00|63461.9|63441.9|63467.1|63447.1|63470.4|63451|63458.3|63441.9|548
1647003300000|2022-03-11 12:55:00|63467|63447|63441.7|63421.7|63476.9|63456.9|63436.3|63416.8|774
1647003600000|2022-03-11 13:00:00|63441.6|63421.6|63443.4|63423.4|63449.7|63430|63432|63412|735
1647003900000|2022-03-11 13:05:00|63443.6|63423.6|63447.8|63427.8|63449.6|63434.1|63434.3|63418.9|690
1647004200000|2022-03-11 13:10:00|63448|63428|63463|63443|63470.7|63450.7|63443.1|63427.6|670
1647004500000|2022-03-11 13:15:00|63462.8|63442.8|63469.5|63449.5|63475.3|63459.6|63456.3|63436.3|642
1647004800000|2022-03-11 13:20:00|63469.4|63449.4|63461.7|63451.7|63474|63458.3|63459.1|63444.1|663
1647005100000|2022-03-11 13:25:00|63461.8|63451.8|63473.8|63453.8|63476.5|63461.2|63461.5|63446.9|551
1647005400000|2022-03-11 13:30:00|63472.6|63452.6|63481.6|63461.6|63484.3|63469.4|63467.4|63448.1|566
1647005700000|2022-03-11 13:35:00|63482|63462|63484.4|63464.4|63488.2|63472.9|63476.2|63460.6|677
1647006000000|2022-03-11 13:40:00|63485.1|63465.1|63483.8|63463.8|63487.8|63472|63473.6|63458.5|529
1647006300000|2022-03-11 13:45:00|63484.5|63464.5|63486.9|63466.9|63493.2|63477.9|63478.7|63463.2|665
1647006600000|2022-03-11 13:50:00|63486.8|63466.8|63482.9|63462.9|63488.1|63472.6|63477.7|63462.3|509
1647006900000|2022-03-11 13:55:00|63483.1|63463.1|63489.7|63479.7|63495.5|63480.2|63477.7|63462.5|523
1647007200000|2022-03-11 14:00:00|63489.5|63479.5|63493.1|63473.1|63493.8|63479.9|63483.3|63466.2|574
1647007500000|2022-03-11 14:05:00|63493.2|63473.2|63489.8|63469.8|63496.3|63481.2|63478.7|63464.6|601
1647007800000|2022-03-11 14:10:00|63489.7|63469.7|63493.3|63473.3|63496.2|63481.2|63484.3|63469.3|550
1647008100000|2022-03-11 14:15:00|63493.2|63473.2|63495.7|63485.7|63501.1|63485.9|63488.4|63472.9|485
1647008400000|2022-03-11 14:20:00|63500.9|63480.9|63505.2|63495.2|63510.9|63495.8|63495.3|63480.3|550
1647008700000|2022-03-11 14:25:00|63505.3|63495.3|63520.2|63500.2|63522.6|63505|63505.2|63489.5|560
1647009000000|2022-03-11 14:30:00|63520|63500|63516.5|63496.5|63521.7|63506.1|63510|63490|669
1647009300000|2022-03-11 14:35:00|63516.4|63496.4|63511.8|63501.8|63517.4|63502.2|63507.1|63491.5|715
1647009600000|2022-03-11 14:40:00|63511.4|63501.4|63522.1|63502.1|63523.5|63507.6|63510.3|63494.9|743
1647009900000|2022-03-11 14:45:00|63522.4|63502.4|63509.8|63489.8|63522.6|63506.6|63504.5|63488.4|691
1647010200000|2022-03-11 14:50:00|63509.7|63489.7|63524.4|63504.4|63525.1|63507.4|63507.9|63487.9|577
1647010500000|2022-03-11 14:55:00|63524.5|63504.5|63528|63508|63529|63512.8|63522.4|63503.7|527
1647010800000|2022-03-11 15:00:00|63527.6|63507.6|63527.3|63507.3|63533.3|63513.3|63520.7|63504.8|553
1647011100000|2022-03-11 15:05:00|63527.1|63507.1|63531.4|63511.4|63534.6|63518.8|63517.2|63501.7|713
1647011400000|2022-03-11 15:10:00|63531.6|63511.6|63526.7|63516.7|63532.8|63517.5|63521.1|63501.1|652
1647011700000|2022-03-11 15:15:00|63526.6|63516.6|63529.8|63509.8|63538.8|63518.8|63526.6|63509|659
1647012000000|2022-03-11 15:20:00|63529.9|63509.9|63525.9|63505.9|63536.9|63516.9|63520.4|63500.9|666
1647012300000|2022-03-11 15:25:00|63525.8|63505.8|63537.7|63517.7|63541.6|63524.7|63521.5|63505.6|681
1647012600000|2022-03-11 15:30:00|63537.8|63517.8|63542.1|63522.1|63544.1|63529|63532.5|63513.4|659
1647012900000|2022-03-11 15:35:00|63542|63522|63520|63500|63542.3|63524.1|63515.5|63499.9|635
1647013200000|2022-03-11 15:40:00|63520.1|63500.1|63534|63514|63535.7|63515.7|63519.5|63499.5|567
1647013500000|2022-03-11 15:45:00|63534.2|63514.2|63543.1|63523.1|63543.6|63523.6|63523.1|63507.4|642
1647013800000|2022-03-11 15:50:00|63543.2|63523.2|63535.5|63515.5|63544.4|63528.5|63533.4|63515.4|726
1647014100000|2022-03-11 15:55:00|63535.6|63515.6|63522.8|63502.8|63535.8|63516.3|63518.6|63501.9|677
1647014400000|2022-03-11 16:00:00|63522.3|63502.3|63529.1|63509.1|63529.9|63513.2|63515.3|63499.2|659
1647014700000|2022-03-11 16:05:00|63529|63509|63533.7|63513.7|63534.6|63518.2|63523|63503|465
1647015000000|2022-03-11 16:10:00|63533.6|63513.6|63525.3|63505.3|63535.3|63515.3|63520.4|63504.6|557
1647015300000|2022-03-11 16:15:00|63525.1|63505.1|63533.1|63513.1|63539|63520.6|63525.1|63505.1|476
1647015600000|2022-03-11 16:20:00|63533|63513|63543.5|63523.5|63544.4|63528.3|63527.3|63511.9|543
1647015900000|2022-03-11 16:25:00|63543.4|63523.4|63544.8|63524.8|63545.2|63529.1|63534.7|63518.3|561
1647016200000|2022-03-11 16:30:00|63544.5|63524.5|63547.3|63527.3|63548.9|63528.9|63540.5|63520.5|667
1647016500000|2022-03-11 16:35:00|63547.2|63527.2|63547.9|63527.9|63549.3|63529.3|63542.5|63522.5|661
1647016800000|2022-03-11 16:40:00|63548|63528|63556.1|63536.1|63559.8|63544.5|63546.8|63526.8|698
1647017100000|2022-03-11 16:45:00|63556.2|63536.2|63567.5|63547.5|63567.7|63547.7|63554.1|63534.1|552
1647017400000|2022-03-11 16:50:00|63567.6|63547.6|63544.2|63524.2|63568.5|63548.5|63543.5|63523.5|599
1647017700000|2022-03-11 16:55:00|63544.1|63524.1|63556.7|63536.7|63559.7|63539.7|63542|63522|624
1647018000000|2022-03-11 17:00:00|63556.8|63536.8|63564.7|63544.7|63578.1|63558.1|63554.9|63534.9|599
1647018300000|2022-03-11 17:05:00|63564.8|63544.8|63586.4|63566.4|63586.7|63566.7|63564.8|63544.8|533
1647018600000|2022-03-11 17:10:00|63586.5|63566.5|63578.6|63558.6|63588.3|63568.3|63577.6|63557.6|489
1647018900000|2022-03-11 17:15:00|63578.9|63558.9|63574.4|63554.4|63579.1|63563.4|63570|63551.4|414
1647019200000|2022-03-11 17:20:00|63574.5|63554.5|63586.3|63566.3|63588.9|63568.9|63566.6|63546.6|518
1647019500000|2022-03-11 17:25:00|63586.4|63566.4|63592.3|63572.3|63595.8|63579|63585.1|63565.6|495
1647019800000|2022-03-11 17:30:00|63592.9|63572.9|63590.8|63570.8|63593|63575.6|63580.9|63563|479
1647020100000|2022-03-11 17:35:00|63590.6|63570.6|63595.5|63575.5|63596.9|63576.9|63590.6|63570.6|436
1647020400000|2022-03-11 17:40:00|63595.3|63575.3|63587.6|63567.6|63597.5|63582.2|63587.4|63567.4|349
1647020700000|2022-03-11 17:45:00|63587.7|63567.7|63593.7|63573.7|63593.9|63573.9|63582.1|63562.1|402
1647021000000|2022-03-11 17:50:00|63593.6|63573.6|63594.9|63574.9|63597.2|63582.9|63586.6|63566.6|448
1647021300000|2022-03-11 17:55:00|63594.8|63574.8|63609|63589|63610.1|63590.1|63591.3|63571.3|482
1647021600000|2022-03-11 18:00:00|63608.8|63588.8|63606.5|63586.5|63610.1|63590.1|63601.4|63581.4|531
1647021900000|2022-03-11 18:05:00|63606.1|63586.1|63595.9|63575.9|63607.9|63590.4|63590.6|63570.6|462
1647022200000|2022-03-11 18:10:00|63596.3|63576.3|63602.6|63582.6|63603.9|63583.9|63595.2|63575.2|526
1647022500000|2022-03-11 18:15:00|63602.5|63582.5|63599.3|63579.3|63607.7|63587.7|63596.8|63576.8|488
1647022800000|2022-03-11 18:20:00|63599.2|63579.2|63603.5|63583.5|63603.9|63583.9|63598.8|63578.8|332
1647023100000|2022-03-11 18:25:00|63603.4|63583.4|63601.4|63581.4|63604.2|63584.2|63600.3|63580.3|305
1647023400000|2022-03-11 18:30:00|63601.2|63581.2|63596|63576|63602|63582|63591.2|63571.2|360
1647023700000|2022-03-11 18:35:00|63595.9|63575.9|63603.2|63583.2|63603.4|63583.4|63590.6|63574.5|312
1647024000000|2022-03-11 18:40:00|63603.3|63583.3|63603.2|63583.2|63604.2|63589.3|63598.8|63581.5|303
1647024300000|2022-03-11 18:45:00|63603.5|63583.5|63606.1|63586.1|63608.1|63591.2|63601|63582|327
1647024600000|2022-03-11 18:50:00|63606.2|63586.2|63621.5|63601.5|63624.2|63604.2|63606|63586|507
1647024900000|2022-03-11 18:55:00|63621.6|63601.6|63615.1|63595.1|63621.8|63601.8|63612.8|63592.8|486
1647025200000|2022-03-11 19:00:00|63615.2|63595.2|63611.8|63591.8|63617.1|63597.1|63609.9|63589.9|394
1647025500000|2022-03-11 19:05:00|63611.6|63591.6|63616.3|63596.3|63617.2|63597.2|63611.3|63591.3|330
1647025800000|2022-03-11 19:10:00|63616|63596|63611.6|63591.6|63616.8|63596.8|63609.8|63589.8|348
1647026100000|2022-03-11 19:15:00|63611.7|63591.7|63600.9|63580.9|63613.1|63593.1|63585.8|63553.6|471
1647026400000|2022-03-11 19:20:00|63601|63581|63603.4|63583.4|63603.8|63583.8|63591.3|63571.3|494
1647026700000|2022-03-11 19:25:00|63603.3|63583.3|63605.3|63585.3|63608|63588|63601.9|63581.9|358
1647027000000|2022-03-11 19:30:00|63605.5|63585.5|63601.5|63581.5|63605.5|63585.5|63593.5|63573.5|435
1647027300000|2022-03-11 19:35:00|63601.4|63581.4|63605.7|63585.7|63607.5|63587.5|63601.3|63581.3|329
1647027600000|2022-03-11 19:40:00|63605.8|63585.8|63613.6|63593.6|63620.5|63600.5|63605.8|63585.8|462
1647027900000|2022-03-11 19:45:00|63613.5|63593.5|63612.3|63592.3|63614.4|63594.4|63611.7|63591.7|303
1647028200000|2022-03-11 19:50:00|63612.1|63592.1|63611.1|63591.1|63613.3|63593.3|63600.9|63580.9|465
1647028500000|2022-03-11 19:55:00|63611|63591|63609.9|63589.9|63613|63595.6|63605.4|63588.4|432
1647028800000|2022-03-11 20:00:00|63610|63590|63609.1|63589.1|63610.4|63590.4|63607.7|63587.7|382
1647029100000|2022-03-11 20:05:00|63609.2|63589.2|63620|63600|63621.2|63601.2|63608.1|63588.1|383
1647029400000|2022-03-11 20:10:00|63620.2|63600.2|63615.1|63595.1|63620.9|63600.9|63612.7|63592.7|299
1647029700000|2022-03-11 20:15:00|63615|63595|63614.4|63594.4|63618.1|63598.1|63612.1|63592.1|365
1647030000000|2022-03-11 20:20:00|63614.5|63594.5|63629.4|63609.4|63630.1|63610.1|63614.2|63594.2|370
1647030300000|2022-03-11 20:25:00|63629.5|63609.5|63629.4|63609.4|63630.7|63610.7|63621.8|63601.8|307
1647030600000|2022-03-11 20:30:00|63629.2|63609.2|63647.7|63627.7|63648.7|63628.7|63629.2|63609.2|317
1647030900000|2022-03-11 20:35:00|63647.9|63627.9|63648.8|63628.8|63650.8|63630.8|63647.2|63627.2|305
1647031200000|2022-03-11 20:40:00|63648.9|63628.9|63645.6|63625.6|63654.6|63634.6|63645.4|63625.4|267
1647031500000|2022-03-11 20:45:00|63645.7|63625.7|63636.7|63616.7|63646.4|63626.4|63636.7|63616.7|303
1647031800000|2022-03-11 20:50:00|63636.9|63616.9|63631.3|63611.3|63637.3|63617.3|63628.4|63608.4|381
1647032100000|2022-03-11 20:55:00|63631.4|63611.4|63626.8|63606.8|63631.5|63611.5|63620.3|63600.3|462
1647032400000|2022-03-11 21:00:00|63626.9|63606.9|63627.8|63607.8|63629.1|63609.1|63624|63604|463
1647032700000|2022-03-11 21:05:00|63627.5|63607.5|63618.8|63598.8|63627.8|63607.8|63566.1|63532.9|401
1647033000000|2022-03-11 21:10:00|63618.9|63598.9|63636.4|63616.4|63649.7|63632.5|63618.9|63598.9|579
1647033300000|2022-03-11 21:15:00|63636.1|63616.1|63633.1|63613.1|63638.2|63618.2|63630.5|63610.5|215
1647033600000|2022-03-11 21:20:00|63630.7|63610.7|63635.3|63615.3|63638.3|63618.3|63630.7|63610.7|146
1647033900000|2022-03-11 21:25:00|63635.4|63615.4|63631.8|63611.8|63637|63617|63628.7|63608.7|104
1647034200000|2022-03-11 21:30:00|63632|63612|63629.2|63609.2|63632.6|63612.6|63627.5|63607.5|151
1647034500000|2022-03-11 21:35:00|63629.5|63609.5|63622.7|63602.7|63630|63610|63621.3|63601.3|224
1647034800000|2022-03-11 21:40:00|63622.8|63602.8|63600.6|63580.6|63623.9|63603.9|63584.3|63564.3|343
1647035100000|2022-03-11 21:45:00|63600.8|63580.8|63600.5|63580.5|63602.6|63582.6|63593.9|63573.9|251
1647035400000|2022-03-11 21:50:00|63600.8|63580.8|63601|63581|63601.2|63581.2|63600|63580|106
1647035700000|2022-03-11 21:55:00|63600.9|63580.9|63600.1|63580.1|63626.6|63606.6|63592|63550.7|119
1647205200000|2022-03-13 21:00:00|63651.7|63629.7|63639.4|63617.4|63691.2|63630|63626.7|63500.7|50
1647205500000|2022-03-13 21:05:00|63642.7|63620.7|63640.3|63618.3|63668.7|63620.7|63620.2|63495.3|77
1647205800000|2022-03-13 21:10:00|63638.6|63616.6|63642.8|63620.8|63692.2|63629.7|63621.3|63495.3|97
1647206100000|2022-03-13 21:15:00|63642.6|63620.6|63628.7|63606.7|63684.2|63628.4|63624.5|63502|103
1647206400000|2022-03-13 21:20:00|63631.1|63609.1|63636.8|63614.8|63683.8|63634.9|63619.4|63498.5|167
1647206700000|2022-03-13 21:25:00|63635|63613|63643.4|63621.4|63704.9|63640.5|63624.1|63506.7|145
1647207000000|2022-03-13 21:30:00|63642.1|63620.1|63651.2|63629.2|63654.1|63632.1|63632.7|63610.7|73
1647207300000|2022-03-13 21:35:00|63652.8|63630.8|63652.7|63630.7|63673.6|63639.1|63632.2|63507.2|74
1647207600000|2022-03-13 21:40:00|63652.8|63630.8|63646.1|63624.1|63693.5|63638.7|63646.1|63601|74
1647207900000|2022-03-13 21:45:00|63652|63630|63655.4|63633.4|63659.7|63637.7|63643.9|63621.9|78
1647208200000|2022-03-13 21:50:00|63655.7|63633.7|63656.9|63634.9|63687.7|63641.1|63634.5|63508.5|87
1647208500000|2022-03-13 21:55:00|63658|63636|63657.2|63635.2|63667.4|63636|63597.3|63471.3|57
1647208800000|2022-03-13 22:00:00|63656.1|63634.1|63669.5|63617.5|63675.3|63638.1|63650.3|63616.3|111
1647209100000|2022-03-13 22:05:00|63661.4|63627.8|63658.4|63636.4|63671.3|63636.9|63653.6|63620.6|88
1647209400000|2022-03-13 22:10:00|63658.6|63636.6|63668.1|63620|63685.6|63637.8|63654.5|63608.5|93
1647209700000|2022-03-13 22:15:00|63668.2|63617.9|63662.9|63632.5|63668.2|63639.8|63654.9|63617.9|126
1647210000000|2022-03-13 22:20:00|63656.6|63636.6|63657.9|63637.9|63666.3|63640.5|63655.5|63629.5|167
1647210300000|2022-03-13 22:25:00|63658.1|63638.1|63660.3|63640.3|63669.7|63642|63656.2|63628.3|214
1647210600000|2022-03-13 22:30:00|63660.2|63640.2|63696|63577.8|63696.3|63640.8|63639.7|63520.7|526
1647210900000|2022-03-13 22:35:00|63696.3|63577.3|63667.2|63624.9|63699.6|63638.3|63657.4|63575.8|438
1647211200000|2022-03-13 22:40:00|63664.1|63628.8|63658.6|63638.6|63670.6|63640.9|63655.3|63607.4|269
1647211500000|2022-03-13 22:45:00|63658.5|63638.5|63659.8|63639.8|63671.8|63644.2|63656.1|63621.6|313
1647211800000|2022-03-13 22:50:00|63660.3|63640.3|63662.1|63631.9|63668.8|63643.2|63656.2|63617.4|306
1647212100000|2022-03-13 22:55:00|63663|63631.2|63657.8|63637.8|63670.5|63641.1|63656|63624.9|247
1647212400000|2022-03-13 23:00:00|63657.7|63637.7|63651.8|63631.8|63671.3|63641.6|63651.3|63625|361
1647212700000|2022-03-13 23:05:00|63651.7|63631.7|63647.7|63627.7|63653.7|63633.7|63647.3|63627.3|214
1647213000000|2022-03-13 23:10:00|63648.1|63628.1|63648.4|63628.4|63654.1|63634.1|63647.5|63627.5|228
1647213300000|2022-03-13 23:15:00|63648.2|63628.2|63639.6|63619.6|63649.5|63629.5|63632.7|63607|315
1647213600000|2022-03-13 23:20:00|63639.4|63619.4|63633.2|63613.2|63640.7|63620.7|63632.1|63612.1|268
1647213900000|2022-03-13 23:25:00|63637.3|63617.3|63633.4|63613.4|63637.6|63617.6|63632.8|63612.8|199
1647214200000|2022-03-13 23:30:00|63633.2|63613.2|63633.4|63613.4|63641.7|63617.1|63630.6|63610.6|173
1647214500000|2022-03-13 23:35:00|63632.6|63612.6|63634.2|63614.2|63637.3|63617.3|63632.5|63612.5|159
1647214800000|2022-03-13 23:40:00|63633.5|63613.5|63631.6|63611.6|63636.8|63616.8|63628.5|63608.5|264
1647215100000|2022-03-13 23:45:00|63631.7|63611.7|63627.9|63607.9|63635.3|63612|63591.7|63521.8|593
1647215400000|2022-03-13 23:50:00|63627.5|63607.5|63630.3|63511.3|63639.9|63613.7|63609.6|63500.1|364
1647215700000|2022-03-13 23:55:00|63629.2|63510.2|63624.5|63604.5|63650.7|63610|63600.8|63504|517
1647216000000|2022-03-14 00:00:00|63624|63604|63596.6|63576.6|63627.7|63607.7|63596.6|63576.6|497
1647216300000|2022-03-14 00:05:00|63597|63577|63606.9|63586.9|63613.6|63593.6|63591.8|63571.8|554
1647216600000|2022-03-14 00:10:00|63606.8|63586.8|63626.3|63606.3|63631.2|63611.2|63606.7|63586.7|705
1647216900000|2022-03-14 00:15:00|63626.1|63606.1|63617.9|63597.9|63626.5|63606.5|63616.1|63596.1|618
1647217200000|2022-03-14 00:20:00|63618|63598|63628.3|63608.3|63630|63610|63613.9|63593.9|621
1647217500000|2022-03-14 00:25:00|63628.2|63608.2|63629|63609|63635.8|63615.8|63626.8|63606.8|527
1647217800000|2022-03-14 00:30:00|63628.9|63608.9|63628.5|63608.5|63629.8|63609.8|63616.8|63596.8|576
1647218100000|2022-03-14 00:35:00|63628.6|63608.6|63627.5|63607.5|63629.5|63609.5|63624.2|63604.2|520
1647218400000|2022-03-14 00:40:00|63627.6|63607.6|63627.3|63607.3|63632|63612|63626|63606|516
1647218700000|2022-03-14 00:45:00|63627.4|63607.4|63625|63605|63630.1|63610.1|63623.9|63603.9|443
1647219000000|2022-03-14 00:50:00|63624.9|63604.9|63632|63612|63632.4|63612.4|63621.9|63601.9|401
1647219300000|2022-03-14 00:55:00|63632.1|63612.1|63628.8|63608.8|63634.7|63614.7|63623.5|63603.5|545
1647219600000|2022-03-14 01:00:00|63629.1|63609.1|63624.1|63604.1|63629.1|63609.1|63621.4|63601.4|750
1647219900000|2022-03-14 01:05:00|63624.5|63604.5|63621|63601|63625.6|63605.6|63615.5|63595.5|555
1647220200000|2022-03-14 01:10:00|63620.9|63600.9|63619.4|63599.4|63629.9|63609.9|63619.1|63599.1|556
1647220500000|2022-03-14 01:15:00|63619.2|63599.2|63701.2|63681.2|63705.6|63685.6|63618.4|63598.4|919
1647220800000|2022-03-14 01:20:00|63701|63681|63677|63657|63701.1|63681.1|63660.7|63640.7|845
1647221100000|2022-03-14 01:25:00|63676.9|63656.9|63669.8|63649.8|63680.1|63660.1|63669.1|63649.1|644
1647221400000|2022-03-14 01:30:00|63669.7|63649.7|63646|63626|63680.1|63660.1|63629.9|63609.9|898
1647221700000|2022-03-14 01:35:00|63644.7|63624.7|63624.3|63604.3|63648.7|63628.7|63619.8|63599.8|800
1647222000000|2022-03-14 01:40:00|63624.5|63604.5|63633.6|63613.6|63640.2|63620.2|63615.8|63595.8|801
1647222300000|2022-03-14 01:45:00|63634.9|63614.9|63658.4|63638.4|63659.3|63639.3|63619.1|63599.1|880
1647222600000|2022-03-14 01:50:00|63658.3|63638.3|63633|63613|63660.1|63640.1|63630.3|63610.3|762
1647222900000|2022-03-14 01:55:00|63632.7|63612.7|63628|63608|63636.8|63616.8|63621.9|63601.9|728
1647223200000|2022-03-14 02:00:00|63627.3|63607.3|63608.1|63588.1|63629.7|63609.7|63607.7|63587.7|812
1647223500000|2022-03-14 02:05:00|63608|63588|63621.7|63601.7|63623.5|63603.5|63600.8|63580.8|695
1647223800000|2022-03-14 02:10:00|63621.9|63601.9|63602.2|63582.2|63622.6|63602.6|63594.4|63574.4|735
1647224100000|2022-03-14 02:15:00|63602.1|63582.1|63626|63606|63628.2|63608.2|63600|63580|564
1647224400000|2022-03-14 02:20:00|63625.9|63605.9|63638.6|63618.6|63638.8|63618.8|63618.4|63600.5|595
1647224700000|2022-03-14 02:25:00|63639.2|63619.2|63631.9|63611.9|63641|63621|63625.2|63608.1|624
1647225000000|2022-03-14 02:30:00|63632|63612|63657.4|63637.4|63657.7|63637.7|63631.3|63611.3|591
1647225300000|2022-03-14 02:35:00|63657.7|63637.7|63678.3|63658.3|63680.9|63660.9|63657.7|63637.7|717
1647225600000|2022-03-14 02:40:00|63678.2|63658.2|63662.8|63642.8|63678.9|63658.9|63661.2|63641.2|562
1647225900000|2022-03-14 02:45:00|63662.9|63642.9|63667|63647|63668.9|63650.7|63660.1|63640.3|577
1647226200000|2022-03-14 02:50:00|63666.8|63646.8|63659.1|63639.1|63669.6|63650.8|63653.2|63633.2|662
1647226500000|2022-03-14 02:55:00|63659|63639|63651.3|63631.3|63659.1|63639.1|63643.6|63623.6|608
1647226800000|2022-03-14 03:00:00|63651.1|63631.1|63653.2|63633.2|63655.8|63639.9|63644.7|63628.4|473
1647227100000|2022-03-14 03:05:00|63653.3|63633.3|63657.1|63637.1|63662.3|63642.3|63649.2|63629.2|555
1647227400000|2022-03-14 03:10:00|63657.2|63637.2|63649.9|63629.9|63659.3|63639.3|63649.9|63629.9|440
1647227700000|2022-03-14 03:15:00|63650|63630|63640.3|63620.3|63651|63631|63633.9|63617|412
1647228000000|2022-03-14 03:20:00|63640.7|63620.7|63624|63604|63640.9|63620.9|63616.1|63598.4|602
1647228300000|2022-03-14 03:25:00|63623|63603|63626.3|63606.3|63629|63609|63618.5|63600.7|618
1647228600000|2022-03-14 03:30:00|63626.4|63606.4|63644.5|63624.5|63646.2|63626.2|63625.4|63605.4|552
1647228900000|2022-03-14 03:35:00|63644.6|63624.6|63652.2|63632.2|63652.7|63632.7|63636.4|63616.4|524
1647229200000|2022-03-14 03:40:00|63652.1|63632.1|63648.6|63628.6|63657.6|63637.6|63648.6|63628.6|325
1647229500000|2022-03-14 03:45:00|63648.8|63628.8|63651.5|63631.5|63651.7|63631.7|63646|63626|395
1647229800000|2022-03-14 03:50:00|63651.3|63631.3|63650.7|63630.7|63652|63632|63648.5|63628.5|316
1647230100000|2022-03-14 03:55:00|63650.6|63630.6|63651.9|63631.9|63652.6|63632.6|63649.1|63629.1|336
1647230400000|2022-03-14 04:00:00|63652.1|63632.1|63653.7|63633.7|63654.7|63638.7|63648.7|63630.3|321
1647230700000|2022-03-14 04:05:00|63653.8|63633.8|63650.5|63630.5|63654.5|63634.5|63650.1|63630.1|211
1647231000000|2022-03-14 04:10:00|63650.6|63630.6|63653.3|63633.3|63654|63636.9|63646.4|63630.2|264
1647231300000|2022-03-14 04:15:00|63653|63633|63651.6|63631.6|63655.6|63635.6|63648.7|63628.7|306
1647231600000|2022-03-14 04:20:00|63651.7|63631.7|63659.4|63639.4|63660.6|63644.6|63648|63631.7|343
1647231900000|2022-03-14 04:25:00|63659.3|63639.3|63654.9|63634.9|63660.3|63644.2|63653.3|63634|416
1647232200000|2022-03-14 04:30:00|63655|63635|63662.1|63642.1|63665.1|63647.1|63649.2|63634.2|507
1647232500000|2022-03-14 04:35:00|63662.2|63642.2|63664.5|63644.5|63668.8|63648.8|63662.2|63642.2|390
1647232800000|2022-03-14 04:40:00|63664.7|63644.7|63661.6|63641.6|63664.9|63646.5|63656.5|63641.2|379
1647233100000|2022-03-14 04:45:00|63661.5|63641.5|63659.4|63639.4|63663.7|63646.3|63655.9|63638.9|283
1647233400000|2022-03-14 04:50:00|63659.3|63639.3|63658.1|63638.1|63660.3|63642.4|63652.2|63636.5|362
1647233700000|2022-03-14 04:55:00|63658.7|63638.7|63645.7|63625.7|63658.7|63638.7|63640.9|63620.9|449
1647234000000|2022-03-14 05:00:00|63645.8|63625.8|63649.3|63629.3|63651.8|63631.8|63643.9|63623.9|458
1647234300000|2022-03-14 05:05:00|63649.4|63629.4|63638.8|63618.8|63649.6|63629.6|63638.4|63618.4|514
1647234600000|2022-03-14 05:10:00|63638.7|63618.7|63638|63618|63643.8|63623.8|63637.9|63617.9|399
1647234900000|2022-03-14 05:15:00|63638.2|63618.2|63644.2|63624.2|63650.6|63630.6|63637|63618.1|450
1647235200000|2022-03-14 05:20:00|63644.5|63624.5|63652.4|63632.4|63653.4|63633.4|63644.5|63624.5|415
1647235500000|2022-03-14 05:25:00|63652.3|63632.3|63650.2|63630.2|63653.5|63633.5|63649.3|63629.3|370
1647235800000|2022-03-14 05:30:00|63650.1|63630.1|63641.2|63621.2|63657.5|63637.5|63640.7|63620.7|532
1647236100000|2022-03-14 05:35:00|63641.3|63621.3|63656.2|63636.2|63658.4|63638.4|63640.8|63620.8|502
1647236400000|2022-03-14 05:40:00|63656.1|63636.1|63649.6|63629.6|63657.4|63637.4|63646.9|63626.9|406
1647236700000|2022-03-14 05:45:00|63650|63630|63656.5|63636.5|63657.6|63637.6|63649.8|63629.8|488
1647237000000|2022-03-14 05:50:00|63656.7|63636.7|63656.2|63636.2|63659.1|63639.1|63653.2|63633.2|456
1647237300000|2022-03-14 05:55:00|63656|63636|63666.5|63646.5|63667.3|63647.3|63654.9|63634.9|554
1647237600000|2022-03-14 06:00:00|63666.8|63646.8|63686.4|63666.4|63693.1|63673.1|63666.8|63646.8|634
1647237900000|2022-03-14 06:05:00|63686.3|63666.3|63704.8|63684.8|63706.9|63686.9|63681.1|63664.2|617
1647238200000|2022-03-14 06:10:00|63705.1|63685.1|63691.1|63671.1|63705.6|63685.6|63686.1|63668.6|555
1647238500000|2022-03-14 06:15:00|63691.3|63671.3|63689.2|63669.2|63706.5|63686.5|63685.4|63666.7|570
1647238800000|2022-03-14 06:20:00|63689.4|63669.4|63684.5|63664.5|63692.9|63672.9|63684|63664|552
1647239100000|2022-03-14 06:25:00|63684.6|63664.6|63682.2|63662.2|63687.1|63670.6|63677.4|63658.1|534
1647239400000|2022-03-14 06:30:00|63682|63662|63688.6|63668.6|63692.5|63672.9|63677.1|63661.7|679
1647239700000|2022-03-14 06:35:00|63688.7|63668.7|63681.5|63661.5|63691.5|63671.5|63676.9|63656.9|622
1647240000000|2022-03-14 06:40:00|63681.4|63661.4|63681.8|63661.8|63692.2|63673.4|63679.7|63659.7|471
1647240300000|2022-03-14 06:45:00|63681.3|63661.3|63703.4|63683.4|63708.9|63688.9|63679.7|63659.7|652
1647240600000|2022-03-14 06:50:00|63703.5|63683.5|63722.6|63702.6|63728.6|63708.6|63703.3|63683.3|620
1647240900000|2022-03-14 06:55:00|63724.1|63704.1|63724.8|63704.8|63746.6|63726.6|63719.9|63701.7|713
1647241200000|2022-03-14 07:00:00|63725.3|63705.3|63721.5|63701.5|63739.6|63719.6|63719.8|63699.8|742
1647241500000|2022-03-14 07:05:00|63721.6|63701.6|63731.1|63711.1|63738.3|63720.2|63720.9|63700.9|653
1647241800000|2022-03-14 07:10:00|63731.2|63711.2|63739.5|63719.5|63750|63733|63727|63708.7|695
1647242100000|2022-03-14 07:15:00|63739.8|63719.8|63749.3|63729.3|63755.3|63735.3|63738.9|63718.9|716
1647242400000|2022-03-14 07:20:00|63749.6|63729.6|63743.5|63723.5|63755.2|63735.2|63740.4|63720.4|696
1647242700000|2022-03-14 07:25:00|63743.4|63723.4|63770|63750|63779.6|63759.6|63743.1|63723.1|716
1647243000000|2022-03-14 07:30:00|63769.9|63749.9|63782.6|63762.6|63788|63768|63766.5|63746.5|680
1647243300000|2022-03-14 07:35:00|63782.7|63762.7|63781.3|63761.3|63796.8|63776.8|63770.4|63750.4|767
1647243600000|2022-03-14 07:40:00|63781.1|63761.1|63780.7|63760.7|63786.3|63770.2|63770.1|63750.7|472
1647243900000|2022-03-14 07:45:00|63781|63761|63770|63750|63781|63761|63766.7|63746.7|508
1647244200000|2022-03-14 07:50:00|63770.1|63750.1|63774.1|63754.1|63778.6|63758.6|63759.5|63739.5|566
1647244500000|2022-03-14 07:55:00|63774|63754|63782.8|63762.8|63789|63769|63764.3|63744.3|749
1647244800000|2022-03-14 08:00:00|63781.5|63761.5|63812|63792|63828.8|63808.8|63775.7|63760.6|868
1647245100000|2022-03-14 08:05:00|63812.1|63792.1|63802.3|63782.3|63815.3|63795.3|63800|63780|761
1647245400000|2022-03-14 08:10:00|63803.2|63783.2|63787.1|63767.1|63808.9|63788.9|63785.8|63765.8|668
1647245700000|2022-03-14 08:15:00|63787.2|63767.2|63781.7|63761.7|63791.9|63771.9|63774.9|63755.6|610
1647246000000|2022-03-14 08:20:00|63781.1|63761.1|63765.9|63745.9|63781.5|63764.4|63755.2|63735.2|793
1647246300000|2022-03-14 08:25:00|63766.3|63746.3|63772.5|63752.5|63779.1|63760.1|63753.8|63733.8|581
1647246600000|2022-03-14 08:30:00|63772.4|63752.4|63777.2|63757.2|63784.8|63764.8|63771.3|63751.3|471
1647246900000|2022-03-14 08:35:00|63777.4|63757.4|63758|63738|63777.7|63759.4|63753.4|63737.5|533
1647247200000|2022-03-14 08:40:00|63758.4|63738.4|63754.5|63734.5|63762.7|63742.7|63745|63730.2|622
1647247500000|2022-03-14 08:45:00|63754.6|63734.6|63742.9|63722.9|63754.9|63734.9|63741.7|63721.7|533
1647247800000|2022-03-14 08:50:00|63742.4|63722.4|63729.3|63709.3|63745.1|63725.1|63727.4|63708.1|446
1647248100000|2022-03-14 08:55:00|63729.4|63709.4|63740.6|63720.6|63756.7|63736.7|63725.9|63707.2|619
1647248400000|2022-03-14 09:00:00|63740.3|63720.3|63743.7|63723.7|63747.2|63727.2|63739.8|63719.8|564
1647248700000|2022-03-14 09:05:00|63743.3|63723.3|63772.9|63752.9|63777.2|63757.2|63735.7|63720.1|501
1647249000000|2022-03-14 09:10:00|63773.2|63753.2|63762.2|63742.2|63773.2|63753.2|63758.6|63738.6|99
1647249300000|2022-03-14 09:15:00|63763.6|63743.6|63786.4|63766.4|63786.6|63766.6|63763.3|63743.3|578
1647249600000|2022-03-14 09:20:00|63786.2|63766.2|63782.1|63762.1|63794|63774|63775.3|63755.3|566
1647249900000|2022-03-14 09:25:00|63782.2|63762.2|63768.3|63748.3|63782.3|63762.3|63764.4|63744.4|487
1647250200000|2022-03-14 09:30:00|63768.4|63748.4|63766.2|63746.2|63772.7|63754.7|63760.9|63745.3|425
1647250500000|2022-03-14 09:35:00|63766.1|63746.1|63762.4|63742.4|63769.2|63752.6|63758|63742.4|457
1647250800000|2022-03-14 09:40:00|63761.7|63741.7|63770.2|63750.2|63771.2|63751.2|63746.3|63730.9|516
1647251100000|2022-03-14 09:45:00|63769.3|63749.3|63768.9|63748.9|63778.8|63763.8|63763.1|63747.9|559
1647251400000|2022-03-14 09:50:00|63769|63749|63764.9|63744.9|63772.3|63756.6|63760.6|63742.4|593
1647251700000|2022-03-14 09:55:00|63764.6|63744.6|63799|63779|63799.2|63784.3|63760.2|63744.2|628
1647252000000|2022-03-14 10:00:00|63798.9|63778.9|63788.6|63768.6|63814.8|63799.7|63788.2|63768.2|634
1647252300000|2022-03-14 10:05:00|63788.5|63768.5|63799.1|63779.1|63799.3|63779.3|63787.8|63767.8|301
1647252600000|2022-03-14 10:10:00|63799|63779|63803|63783|63804.7|63784.7|63799|63779|298
1647252900000|2022-03-14 10:15:00|63802.8|63782.8|63809.4|63789.4|63813.9|63799.1|63797.6|63777.6|382
1647253200000|2022-03-14 10:20:00|63809.3|63789.3|63812|63792|63812.7|63797.7|63802.6|63787.6|348
1647253500000|2022-03-14 10:25:00|63806.9|63796.9|63808.9|63798.9|63816.7|63800.2|63805.8|63791|439
1647253800000|2022-03-14 10:30:00|63808.7|63798.7|63823.7|63803.7|63825|63809.3|63808|63792.8|440
1647254100000|2022-03-14 10:35:00|63823.8|63803.8|63818.7|63798.7|63824.7|63809.6|63814.9|63797.1|368
1647254400000|2022-03-14 10:40:00|63818.8|63798.8|63817.6|63797.6|63821.7|63806.6|63810.5|63794.3|433
1647254700000|2022-03-14 10:45:00|63817.7|63797.7|63830.8|63810.8|63831.1|63811.1|63808.8|63788.8|514
1647255000000|2022-03-14 10:50:00|63830.9|63810.9|63827|63807|63835.7|63817.4|63823|63805.8|443
1647255300000|2022-03-14 10:55:00|63826.9|63806.9|63829.9|63809.9|63835.3|63816.8|63826.7|63806.8|508
1647255600000|2022-03-14 11:00:00|63830|63810|63813.2|63793.2|63830|63812.9|63810.1|63790.1|502
1647255900000|2022-03-14 11:05:00|63812.9|63792.9|63816.6|63796.6|63817.1|63801.9|63806.9|63786.9|472
1647256200000|2022-03-14 11:10:00|63816.5|63796.5|63793.4|63773.4|63816.6|63801.4|63791|63771|439
1647256500000|2022-03-14 11:15:00|63793.5|63773.5|63795.7|63775.7|63796.1|63778.2|63781.7|63765.5|450
1647256800000|2022-03-14 11:20:00|63795.8|63775.8|63821.9|63801.9|63822.7|63802.7|63793.5|63773.5|536
1647257100000|2022-03-14 11:25:00|63818.8|63798.8|63816.6|63796.6|63821.6|63801.6|63801.4|63781.4|555
1647257400000|2022-03-14 11:30:00|63816.4|63796.4|63823.4|63803.4|63831.3|63815.2|63811.8|63796|558
1647257700000|2022-03-14 11:35:00|63823.3|63803.3|63836.1|63816.1|63836.2|63820.9|63818.4|63802.9|616
1647258000000|2022-03-14 11:40:00|63836|63816|63819.8|63799.8|63836.1|63816.1|63800.9|63780.9|468
1647258300000|2022-03-14 11:45:00|63819.7|63799.7|63831.4|63811.4|63831.4|63815.1|63814.1|63798.2|571
1647258600000|2022-03-14 11:50:00|63831.5|63811.5|63833.3|63813.3|63835.7|63819.1|63822.4|63805.9|522
1647258900000|2022-03-14 11:55:00|63833.1|63813.1|63835.4|63815.4|63836.8|63821.9|63825.4|63809.3|519
1647259200000|2022-03-14 12:00:00|63834.8|63814.8|63826.7|63806.7|63834.8|63818.2|63820.1|63805.1|557
1647259500000|2022-03-14 12:05:00|63826.9|63806.9|63824.3|63804.3|63829.1|63813.8|63821.2|63802.2|523
1647259800000|2022-03-14 12:10:00|63824.4|63804.4|63829.4|63809.4|63833.3|63816.8|63822.2|63804.1|477
1647260100000|2022-03-14 12:15:00|63829.2|63809.2|63822.8|63802.8|63829.4|63809.4|63820.3|63800.3|568
1647260400000|2022-03-14 12:20:00|63823.2|63803.2|63817.6|63797.6|63823.8|63803.8|63814.6|63794.6|632
1647260700000|2022-03-14 12:25:00|63817.4|63797.4|63796.4|63776.4|63817.4|63797.4|63791.4|63771.4|612
1647261000000|2022-03-14 12:30:00|63796.6|63776.6|63794.8|63774.8|63800.8|63785.7|63788.9|63773.8|472
1647261300000|2022-03-14 12:35:00|63794.7|63774.7|63807.9|63787.9|63812.6|63797|63789.9|63774.6|453
1647261600000|2022-03-14 12:40:00|63807.8|63787.8|63799.6|63779.6|63808.1|63790.8|63792.1|63776.8|565
1647261900000|2022-03-14 12:45:00|63799.9|63779.9|63799.4|63779.4|63803|63784.1|63793.4|63777.4|505
1647262200000|2022-03-14 12:50:00|63799.5|63779.5|63797.2|63777.2|63804.1|63788.6|63789.4|63774.2|443
1647262500000|2022-03-14 12:55:00|63797.1|63777.1|63787.9|63767.9|63800|63783|63783.8|63766.8|585
1647262800000|2022-03-14 13:00:00|63788|63768|63790|63770|63790.3|63776|63776.5|63761.3|624
1647263100000|2022-03-14 13:05:00|63790.1|63770.1|63777.3|63767.3|63791.6|63776.1|63775.5|63760.3|492
1647263400000|2022-03-14 13:10:00|63782.6|63762.6|63786.5|63766.5|63786.7|63771.9|63769.5|63753.9|495
1647263700000|2022-03-14 13:15:00|63786.7|63766.7|63788.3|63768.3|63792.8|63777.6|63775.1|63760.3|616
1647264000000|2022-03-14 13:20:00|63788.4|63768.4|63789|63769|63792.3|63772.3|63780.9|63763.3|576
1647264300000|2022-03-14 13:25:00|63788.8|63768.8|63789.3|63769.3|63801.9|63785.8|63782.8|63767|599
1647264600000|2022-03-14 13:30:00|63789.2|63769.2|63786.4|63776.4|63792.9|63778|63783.7|63765.7|570
1647264900000|2022-03-14 13:35:00|63786.5|63776.5|63801.3|63781.3|63810.9|63790.9|63785.2|63770.4|583
1647265200000|2022-03-14 13:40:00|63801.2|63781.2|63806.4|63786.4|63807.4|63787.4|63795.3|63779.7|535
1647265500000|2022-03-14 13:45:00|63806.2|63786.2|63809.1|63789.1|63810.6|63795.2|63799.8|63784.9|515
1647265800000|2022-03-14 13:50:00|63809|63789|63816.1|63796.1|63817.5|63802.6|63802.3|63787|552
1647266100000|2022-03-14 13:55:00|63816.2|63796.2|63809.2|63789.2|63817.9|63802|63803.9|63785.6|554
1647266400000|2022-03-14 14:00:00|63809.3|63789.3|63818.5|63798.5|63825.6|63806.8|63808.9|63789.2|572
1647266700000|2022-03-14 14:05:00|63818.3|63798.3|63817.1|63797.1|63820.2|63805.3|63810.9|63791.5|533
1647267000000|2022-03-14 14:10:00|63817.2|63797.2|63810.5|63790.5|63820.2|63803.1|63805.3|63788.8|465
1647267300000|2022-03-14 14:15:00|63810.4|63790.4|63805.5|63785.5|63811.6|63793.6|63802.7|63783.9|484
1647267600000|2022-03-14 14:20:00|63805.6|63785.6|63814.4|63794.4|63819.8|63804.3|63802.2|63782.2|479
1647267900000|2022-03-14 14:25:00|63814.5|63794.5|63825.9|63805.9|63826.6|63806.6|63809.5|63792.2|565
1647268200000|2022-03-14 14:30:00|63825.7|63805.7|63819.2|63799.2|63828|63808|63819|63799|522
1647268500000|2022-03-14 14:35:00|63819.3|63799.3|63827.2|63807.2|63828.1|63812.9|63814.6|63797.3|475
1647268800000|2022-03-14 14:40:00|63827.1|63807.1|63827.3|63807.3|63830.4|63810.4|63825.2|63805.2|451
1647269100000|2022-03-14 14:45:00|63827.2|63807.2|63842.2|63822.2|63844.7|63824.7|63827.1|63807.1|536
1647269400000|2022-03-14 14:50:00|63843|63823|63844.6|63824.6|63846.7|63826.7|63835.2|63815.2|484
1647269700000|2022-03-14 14:55:00|63844.5|63824.5|63852|63832|63855.4|63835.4|63844.5|63824.5|483
1647270000000|2022-03-14 15:00:00|63851.9|63831.9|63853.2|63833.2|63863.8|63843.8|63847.2|63831.7|514
1647270300000|2022-03-14 15:05:00|63853.3|63833.3|63853.6|63833.6|63860.2|63840.2|63852.7|63832.7|422
1647270600000|2022-03-14 15:10:00|63853.7|63833.7|63851.5|63831.5|63862.6|63843.2|63849.6|63831.4|495
1647270900000|2022-03-14 15:15:00|63851.4|63831.4|63846.9|63826.9|63851.8|63831.8|63839.2|63823.4|501
1647271200000|2022-03-14 15:20:00|63846.8|63826.8|63858.9|63838.9|63859.1|63844|63846.8|63826.8|497
1647271500000|2022-03-14 15:25:00|63859.3|63839.3|63860.5|63840.5|63863.6|63848.5|63852.9|63838|449
1647271800000|2022-03-14 15:30:00|63860.6|63840.6|63858.6|63838.6|63862.7|63847.4|63853.7|63838|398
1647272100000|2022-03-14 15:35:00|63853.5|63843.5|63862.6|63842.6|63863.4|63848.3|63853.5|63838.5|415
1647272400000|2022-03-14 15:40:00|63862.5|63842.5|63877.6|63857.6|63877.9|63862.7|63858.9|63842.5|499
1647272700000|2022-03-14 15:45:00|63877.7|63857.7|63883|63863|63889.5|63872.2|63873.2|63856.7|576
1647273000000|2022-03-14 15:50:00|63882.8|63862.8|63889.3|63869.3|63894.5|63875.2|63882.8|63862.8|594
1647273300000|2022-03-14 15:55:00|63889.4|63869.4|63904.7|63884.7|63906.1|63891.8|63884.5|63869.3|662
1647273600000|2022-03-14 16:00:00|63904.9|63884.9|63876|63856|63910.5|63894.9|63873|63853|810
1647273900000|2022-03-14 16:05:00|63879.7|63859.7|63875.8|63855.8|63882.1|63862.1|63866.5|63850.4|599
1647274200000|2022-03-14 16:10:00|63875.9|63855.9|63864.1|63844.1|63877.1|63861.7|63856.2|63840.6|580
1647274500000|2022-03-14 16:15:00|63864.2|63844.2|63867.6|63847.6|63867.7|63852.9|63854.8|63839.5|536
1647274800000|2022-03-14 16:20:00|63867.5|63847.5|63874.8|63854.8|63875.2|63860.4|63860.9|63843.8|504
1647275100000|2022-03-14 16:25:00|63875.1|63855.1|63857.2|63837.2|63882.4|63867|63857|63837|599
1647275400000|2022-03-14 16:30:00|63858|63838|63855.6|63835.6|63861.1|63844.7|63845.5|63827.9|544
1647275700000|2022-03-14 16:35:00|63855.8|63835.8|63873.2|63853.2|63873.4|63857|63851.1|63835.5|522
1647276000000|2022-03-14 16:40:00|63873.4|63853.4|63872.6|63852.6|63874.3|63856.8|63861.5|63841.5|530
1647276300000|2022-03-14 16:45:00|63872.3|63852.3|63890.5|63870.5|63892.4|63872.4|63868.2|63850.9|552
1647276600000|2022-03-14 16:50:00|63891|63871|63908.3|63888.3|63909.5|63889.5|63888.4|63868.4|534
1647276900000|2022-03-14 16:55:00|63907.8|63887.8|63913.1|63893.1|63913.6|63897.3|63898.5|63878.5|558
1647277200000|2022-03-14 17:00:00|63913|63893|63928|63908|63929|63912.9|63910.9|63890.9|555
1647277500000|2022-03-14 17:05:00|63927.8|63907.8|63937.3|63917.3|63945.1|63925.1|63927.8|63907.8|490
1647277800000|2022-03-14 17:10:00|63937.4|63917.4|63950.5|63930.5|63960|63940|63931.5|63911.5|433
1647278100000|2022-03-14 17:15:00|63950.7|63930.7|63949.2|63929.2|63955.6|63935.6|63942.8|63924.1|425
1647278400000|2022-03-14 17:20:00|63949|63929|63951.3|63931.3|63954.7|63934.7|63942.4|63927.1|451
1647278700000|2022-03-14 17:25:00|63951.4|63931.4|63956|63936|63957.8|63937.8|63943.3|63927.1|365
1647279000000|2022-03-14 17:30:00|63955.9|63935.9|63949.7|63929.7|63957.1|63937.1|63948.7|63928.7|496
1647279300000|2022-03-14 17:35:00|63949.5|63929.5|63953.5|63933.5|63955.2|63935.2|63937.8|63917.8|541
1647279600000|2022-03-14 17:40:00|63953.3|63933.3|63961.2|63941.2|63961.5|63946.5|63948.6|63931.4|548
1647279900000|2022-03-14 17:45:00|63961.1|63941.1|63968.4|63948.4|63970.7|63954.5|63955.6|63940.8|447
1647280200000|2022-03-14 17:50:00|63968.6|63948.6|63962.3|63942.3|63969|63949|63958.5|63938.5|407
1647280500000|2022-03-14 17:55:00|63962.4|63942.4|63957.8|63937.8|63963.6|63943.6|63957.5|63937.5|415
1647280800000|2022-03-14 18:00:00|63957.4|63937.4|63959.1|63939.1|63961.5|63941.5|63957.1|63937.1|383
1647281100000|2022-03-14 18:05:00|63958.9|63938.9|63952.7|63932.7|63960.1|63940.1|63949.5|63929.5|360
1647281400000|2022-03-14 18:10:00|63952.6|63932.6|63939.9|63919.9|63953.3|63933.3|63935.7|63915.7|330
1647281700000|2022-03-14 18:15:00|63940.4|63920.4|63940.5|63920.5|63945.2|63925.2|63930.6|63910.6|577
1647282000000|2022-03-14 18:20:00|63940.4|63920.4|63950.4|63930.4|63951.9|63931.9|63929.7|63909.7|480
1647282300000|2022-03-14 18:25:00|63950.3|63930.3|63952.7|63932.7|63962.7|63942.7|63950.2|63930.2|478
1647282600000|2022-03-14 18:30:00|63952.8|63932.8|63953.5|63933.5|63953.8|63933.8|63947.7|63927.7|330
1647282900000|2022-03-14 18:35:00|63953.6|63933.6|63950.1|63930.1|63953.8|63933.8|63944.4|63924.4|380
1647283200000|2022-03-14 18:40:00|63949.6|63929.6|63948.3|63928.3|63951.7|63931.7|63946.5|63926.5|434
1647283500000|2022-03-14 18:45:00|63949.2|63929.2|63955|63935|63960.6|63940.6|63948.8|63928.8|490
1647283800000|2022-03-14 18:50:00|63955.1|63935.1|63968.1|63948.1|63968.3|63948.3|63953.1|63933.1|421
1647284100000|2022-03-14 18:55:00|63968.2|63948.2|63969.3|63949.3|63969.8|63949.8|63964.1|63944.1|373
1647284400000|2022-03-14 19:00:00|63969.4|63949.4|63970.6|63950.6|63972.1|63954.8|63964.8|63946.4|405
1647284700000|2022-03-14 19:05:00|63970.7|63950.7|63972.6|63952.6|63973.1|63954.5|63963.1|63946.4|348
1647285000000|2022-03-14 19:10:00|63972.5|63952.5|63969.4|63949.4|63973.6|63953.6|63967.3|63947.3|429
1647285300000|2022-03-14 19:15:00|63969.3|63949.3|63970.9|63950.9|63973.9|63953.9|63967.4|63947.4|417
1647285600000|2022-03-14 19:20:00|63971|63951|63971.2|63951.2|63972.4|63952.4|63968.4|63948.4|428
1647285900000|2022-03-14 19:25:00|63971.3|63951.3|63976.8|63956.8|63979.8|63959.8|63971|63951|505
1647286200000|2022-03-14 19:30:00|63977.6|63957.6|63976.7|63956.7|63982.3|63962.3|63975.3|63955.3|494
1647286500000|2022-03-14 19:35:00|63976.8|63956.8|63971.3|63951.3|63986.1|63966.1|63971.1|63951.1|447
1647286800000|2022-03-14 19:40:00|63971.4|63951.4|63975.9|63955.9|63980.6|63960.6|63970.5|63950.5|388
1647287100000|2022-03-14 19:45:00|63975.8|63955.8|63973.9|63953.9|63976.7|63956.7|63970.4|63950.4|381
1647287400000|2022-03-14 19:50:00|63974|63954|63971|63951|63977|63957|63965.9|63945.9|373
1647287700000|2022-03-14 19:55:00|63971.1|63951.1|63983.6|63963.6|63984.7|63964.7|63970.1|63950.1|422
1647288000000|2022-03-14 20:00:00|63983.9|63963.9|63982.7|63962.7|63988.4|63968.4|63982|63962|384
1647288300000|2022-03-14 20:05:00|63982.9|63962.9|63977.9|63957.9|63986.6|63966.6|63975.5|63955.5|427
1647288600000|2022-03-14 20:10:00|63978|63958|63971.8|63951.8|63980.2|63960.2|63970.7|63950.7|286
1647288900000|2022-03-14 20:15:00|63970.8|63950.8|63959.2|63939.2|63972.3|63952.3|63958|63938|382
1647289200000|2022-03-14 20:20:00|63959.4|63939.4|63949.1|63929.1|63960.3|63940.3|63947.4|63927.4|390
1647289500000|2022-03-14 20:25:00|63948.8|63928.8|63948|63928|63950.3|63930.3|63947.2|63927.2|379
1647289800000|2022-03-14 20:30:00|63948.4|63928.4|63957.3|63937.3|63958.8|63938.8|63947.6|63927.6|384
1647290100000|2022-03-14 20:35:00|63957.1|63937.1|63962.9|63942.9|63964.9|63944.9|63954.4|63934.4|410
1647290400000|2022-03-14 20:40:00|63963.2|63943.2|63951.5|63931.5|63964.1|63944.1|63950.5|63930.5|289
1647290700000|2022-03-14 20:45:00|63951.7|63931.7|63949.9|63929.9|63951.7|63931.7|63947.6|63927.6|242
1647291000000|2022-03-14 20:50:00|63950|63930|63942.2|63922.2|63952|63930.5|63940.1|63912.2|191
1647291300000|2022-03-14 20:55:00|63942.4|63922.4|63973.9|63927.8|63984.1|63936.2|63938.8|63912.7|347
1647291600000|2022-03-14 21:00:00|63974.3|63927.5|63975.6|63929.6|63978.9|63929.8|63973.8|63922.8|90
1647291900000|2022-03-14 21:05:00|63974.8|63929.2|63972.5|63933.1|63974.8|63937.8|63967.1|63928.5|142
1647292200000|2022-03-14 21:10:00|63968.3|63936.5|63968.1|63936.1|63984.9|63943.2|63960.1|63925.9|160
1647292500000|2022-03-14 21:15:00|63974.1|63932.6|63972.4|63931.6|63988.8|63944.6|63960.8|63919.3|119
1647292800000|2022-03-14 21:20:00|63973.2|63931.4|63976.7|63928.5|63982.2|63944.6|63962.7|63925.7|99
1647293100000|2022-03-14 21:25:00|63971.3|63935.3|63978.5|63929.9|63982.5|63942.6|63961.2|63925.7|91
1647293400000|2022-03-14 21:30:00|63967.6|63936.4|63969.9|63932|63978.6|63943.4|63963.4|63923.6|213
1647293700000|2022-03-14 21:35:00|63966.3|63928.7|63974|63928.3|63988.1|63935.7|63964.6|63918.2|121
1647294000000|2022-03-14 21:40:00|63974.9|63927.9|63963.7|63930.9|63981|63941.1|63960.8|63922.2|79
1647294300000|2022-03-14 21:45:00|63964.2|63929.5|63964.4|63929.4|63979.6|63930.8|63964.2|63925.8|37
1647294600000|2022-03-14 21:50:00|63979.3|63927.7|63969.8|63931.9|63979.5|63934.9|63952|63915.5|249
1647294900000|2022-03-14 21:55:00|63970.1|63932.3|63974.1|63929.7|63982.9|63934.8|63966.3|63919.6|203
1647295200000|2022-03-14 22:00:00|63975.8|63930.9|63995.5|63912.9|63995.5|63932.1|63967.9|63912.9|287
1647295500000|2022-03-14 22:05:00|63973.5|63917.8|63968|63930.5|63978.8|63932.6|63964.8|63917.8|320
1647295800000|2022-03-14 22:10:00|63968.6|63930|63967.2|63936.3|63973.7|63943.6|63961.4|63921.9|329
1647296100000|2022-03-14 22:15:00|63962.8|63942.8|63966.7|63935.1|63968.1|63944|63950.4|63927.8|592
1647296400000|2022-03-14 22:20:00|63965.1|63927.6|63960.2|63940.2|63970.4|63943.3|63957.1|63926.6|564
1647296700000|2022-03-14 22:25:00|63959.6|63939.6|63963.2|63943.2|63972.3|63945.3|63956.8|63928.4|372
1647297000000|2022-03-14 22:30:00|63964.6|63944.6|63956.4|63936.4|63966.7|63944.6|63954.2|63929.7|349
1647297300000|2022-03-14 22:35:00|63955.9|63935.9|63957.2|63937.2|63962.6|63937.4|63954.6|63931.9|197
1647297600000|2022-03-14 22:40:00|63957.1|63937.1|63955.4|63935.4|63962.1|63937.1|63946.2|63923.3|242
1647297900000|2022-03-14 22:45:00|63955.8|63935.8|63957.5|63921.4|63964.8|63936|63946|63916.8|489
1647298200000|2022-03-14 22:50:00|63957.2|63921.8|63958.1|63923.6|63964.7|63926|63952.2|63914.3|416
1647298500000|2022-03-14 22:55:00|63957|63922.5|63962.9|63922.5|63965.9|63933.6|63952.5|63916.7|479
1647298800000|2022-03-14 23:00:00|63961.7|63923|63963|63925.7|63965.6|63937.3|63952.6|63917.3|252
1647299100000|2022-03-14 23:05:00|63962.6|63927.6|63962.2|63926.1|63965.9|63933.8|63950.7|63916.4|305
1647299400000|2022-03-14 23:10:00|63963.8|63925.4|63951.9|63931.9|63963.8|63935.9|63950.1|63916.2|231
1647299700000|2022-03-14 23:15:00|63961.6|63928.4|63946.7|63926.7|63961.6|63929.9|63940.3|63920.3|308
1647300000000|2022-03-14 23:20:00|63946.4|63926.4|63952.2|63932.2|63954.3|63934.3|63940.1|63920.1|258
1647300300000|2022-03-14 23:25:00|63952.4|63932.4|63950.4|63930.4|63964.4|63933.8|63949.9|63923.8|325
1647300600000|2022-03-14 23:30:00|63950.6|63930.6|63953.2|63933.2|63964.9|63935.6|63948.3|63925.6|253
1647300900000|2022-03-14 23:35:00|63953.3|63933.3|63955.4|63935.4|63966.1|63938.3|63952.8|63927|208
1647301200000|2022-03-14 23:40:00|63957.2|63937.2|63941.2|63921.2|63963|63937.2|63941.2|63921.2|277
1647301500000|2022-03-14 23:45:00|63941.3|63921.3|63932.7|63912.7|63946.1|63926.1|63928.5|63908.5|325
1647301800000|2022-03-14 23:50:00|63932|63912|63946.1|63926.1|63951.6|63931.6|63930.3|63910.3|418
1647302100000|2022-03-14 23:55:00|63946.6|63926.6|63947.7|63927.7|63954.4|63934.4|63942.6|63922.6|425
1647302400000|2022-03-15 00:00:00|63947.6|63927.6|63940.9|63920.9|63951.4|63931.4|63937.5|63917.5|436
1647302700000|2022-03-15 00:05:00|63940.8|63920.8|63932.2|63912.2|63941.3|63921.3|63931|63911|526
1647303000000|2022-03-15 00:10:00|63932.3|63912.3|63923.9|63903.9|63932.6|63912.6|63922.3|63902.3|469
1647303300000|2022-03-15 00:15:00|63926.3|63906.3|63910.6|63890.6|63926.3|63906.3|63905.2|63885.2|373
1647303600000|2022-03-15 00:20:00|63910.7|63890.7|63916.3|63896.3|63917.4|63897.4|63909.4|63889.4|351
1647303900000|2022-03-15 00:25:00|63916.1|63896.1|63905|63885|63916.8|63896.8|63902.5|63882.5|460
1647304200000|2022-03-15 00:30:00|63905.2|63885.2|63913.1|63893.1|63913.1|63893.1|63904.6|63884.6|386
1647304500000|2022-03-15 00:35:00|63912.9|63892.9|63918.1|63898.1|63918.1|63898.1|63908.5|63888.5|459
1647304800000|2022-03-15 00:40:00|63918.3|63898.3|63924.1|63904.1|63924.3|63907.7|63912.9|63896.9|384
1647305100000|2022-03-15 00:45:00|63924|63904|63921.6|63901.6|63929.4|63909.4|63915.8|63899|490
1647305400000|2022-03-15 00:50:00|63921.8|63901.8|63915.6|63895.6|63926.2|63909.2|63915.2|63895.2|409
1647305700000|2022-03-15 00:55:00|63915.5|63895.5|63899.8|63879.8|63915.5|63895.5|63897.6|63877.6|552
1647306000000|2022-03-15 01:00:00|63900|63880|63905.7|63885.7|63911.7|63891.7|63897.5|63878.4|515
1647306300000|2022-03-15 01:05:00|63905.9|63885.9|63919.4|63899.4|63922.4|63902.4|63905.7|63885.7|494
1647306600000|2022-03-15 01:10:00|63919.5|63899.5|63911.9|63891.9|63922.6|63902.6|63910.7|63890.7|553
1647306900000|2022-03-15 01:15:00|63911.8|63891.8|64017.3|63997.3|64021.9|64001.9|63911.4|63891.4|971
1647307200000|2022-03-15 01:20:00|64016.7|63996.7|63980.8|63960.8|64024.2|64004.2|63972.6|63952.6|774
1647307500000|2022-03-15 01:25:00|63980.5|63960.5|63987.4|63967.4|64010.5|63990.5|63980.5|63960.5|764
1647307800000|2022-03-15 01:30:00|63987.1|63967.1|64054|64034|64062.3|64042.3|63981.3|63961.3|951
1647308100000|2022-03-15 01:35:00|64053.5|64033.5|64105.2|64085.2|64106|64086|64047.4|64027.4|978
1647308400000|2022-03-15 01:40:00|64105.5|64085.5|64050.3|64030.3|64108.4|64088.4|64047.4|64027.4|881
1647308700000|2022-03-15 01:45:00|64050.2|64030.2|64047.2|64027.2|64073.7|64053.7|64043.6|64023.6|856
1647309000000|2022-03-15 01:50:00|64047.5|64027.5|64049.1|64029.1|64053.5|64033.5|64021.8|64001.8|907
1647309300000|2022-03-15 01:55:00|64049|64029|64037.1|64017.1|64061.2|64041.2|64029.5|64009.5|913
1647309600000|2022-03-15 02:00:00|64037.7|64017.7|64006.4|63986.4|64038.5|64018.5|64001|63981|937
1647309900000|2022-03-15 02:05:00|64006.6|63986.6|63998.7|63978.7|64011.7|63991.7|63980.8|63964.8|803
1647310200000|2022-03-15 02:10:00|63998.8|63978.8|63980.3|63960.3|64000.3|63980.4|63958.9|63938.9|823
1647310500000|2022-03-15 02:15:00|63980.4|63960.4|63988.6|63968.6|63997|63977|63965.2|63945.2|860
1647310800000|2022-03-15 02:20:00|63988.8|63968.8|63988.7|63968.7|64006.7|63986.7|63983.1|63963.1|733
1647311100000|2022-03-15 02:25:00|63988.8|63968.8|63971.7|63951.7|63996.3|63976.3|63966.8|63951.5|628
1647311400000|2022-03-15 02:30:00|63971.9|63951.9|63971.4|63951.4|63982.3|63962.3|63963.2|63947.5|696
1647311700000|2022-03-15 02:35:00|63971.6|63951.6|63931|63911|63972.4|63954.7|63923.6|63906.5|730
1647312000000|2022-03-15 02:40:00|63930.3|63910.3|63930|63910|63938.3|63919|63921.1|63904.9|589
1647312300000|2022-03-15 02:45:00|63930.1|63910.1|63932.8|63922.8|63939.4|63923.4|63921.4|63901.4|610
1647312600000|2022-03-15 02:50:00|63933.2|63923.2|63939.4|63919.4|63948.8|63931.1|63930.9|63915.9|642
1647312900000|2022-03-15 02:55:00|63939.5|63919.5|63942.3|63922.3|63954.6|63938.1|63935.2|63919|687
1647313200000|2022-03-15 03:00:00|63942.2|63922.2|63923.1|63903.1|63942.2|63925.8|63912.8|63896.3|697
1647313500000|2022-03-15 03:05:00|63923.7|63903.7|63903|63883|63924.5|63909.4|63892.3|63877.3|651
1647313800000|2022-03-15 03:10:00|63904.2|63884.2|63908.6|63888.6|63918.9|63903.7|63898.7|63883.5|514
1647314100000|2022-03-15 03:15:00|63908.4|63888.4|63881.4|63861.4|63908.7|63892.3|63881|63861|524
1647314400000|2022-03-15 03:20:00|63881.3|63861.3|63891.9|63871.9|63895.9|63877.4|63869.8|63854.7|575
1647314700000|2022-03-15 03:25:00|63892.2|63872.2|63908.5|63888.5|63916.2|63901.1|63886.1|63871.7|627
1647315000000|2022-03-15 03:30:00|63908.6|63888.6|63916.1|63896.1|63919.6|63901.4|63898.5|63883.5|549
1647315300000|2022-03-15 03:35:00|63916.2|63896.2|63921.8|63901.8|63925|63906.3|63904.7|63887.7|566
1647315600000|2022-03-15 03:40:00|63921.7|63901.7|63912.1|63902.1|63925.1|63907.1|63912|63896.7|464
1647315900000|2022-03-15 03:45:00|63911.6|63901.6|63932.8|63912.8|63934.1|63914.1|63911.6|63898.3|492
1647316200000|2022-03-15 03:50:00|63933.1|63913.1|63937.6|63917.6|63940.9|63922.8|63928.3|63912.9|385
1647316500000|2022-03-15 03:55:00|63937.5|63917.5|63927.6|63917.6|63939.9|63924.7|63926.8|63910.6|490
1647316800000|2022-03-15 04:00:00|63927.3|63917.3|63917.5|63897.5|63934.9|63920.2|63910.6|63894.1|485
1647317100000|2022-03-15 04:05:00|63917.6|63897.6|63914.1|63894.1|63918|63898.2|63906.3|63886.3|412
1647317400000|2022-03-15 04:10:00|63913.6|63893.6|63923.7|63903.7|63923.9|63903.9|63913.5|63893.6|291
1647317700000|2022-03-15 04:15:00|63923.6|63903.6|63918|63898|63925.5|63909.7|63913|63897.7|232
1647318000000|2022-03-15 04:20:00|63917.9|63897.9|63910.5|63890.5|63918.5|63902.8|63906.7|63890.1|236
1647318300000|2022-03-15 04:25:00|63910.9|63890.9|63909.8|63889.8|63912.2|63896.5|63901.2|63884.2|359
1647318600000|2022-03-15 04:30:00|63909.6|63889.6|63892.2|63872.2|63909.7|63893.7|63891.2|63871.2|309
1647318900000|2022-03-15 04:35:00|63892.3|63872.3|63880|63860|63892.3|63874.4|63875.8|63860|382
1647319200000|2022-03-15 04:40:00|63880.6|63860.6|63888.1|63868.1|63889.1|63874.1|63875.4|63860.6|398
1647319500000|2022-03-15 04:45:00|63888.2|63868.2|63884.6|63874.6|63889.6|63874.7|63880.3|63865.4|345
1647319800000|2022-03-15 04:50:00|63884.5|63874.5|63902.4|63882.4|63902.8|63883.6|63883.8|63869.9|413
1647320100000|2022-03-15 04:55:00|63902.3|63882.3|63900.2|63880.2|63904.7|63889.1|63892.9|63877.4|359
1647320400000|2022-03-15 05:00:00|63900.3|63880.3|63904.6|63884.6|63921.4|63901.4|63899.2|63879.2|561
1647320700000|2022-03-15 05:05:00|63904.7|63884.7|63912.6|63892.6|63913.4|63893.4|63898|63879.4|380
1647321000000|2022-03-15 05:10:00|63912.5|63892.5|63913.4|63893.4|63919|63902|63909.8|63892.1|502
1647321300000|2022-03-15 05:15:00|63913|63893|63902.5|63882.5|63915.8|63900.1|63896.3|63879.9|471
1647321600000|2022-03-15 05:20:00|63902.3|63882.3|63909.2|63889.2|63911.5|63895.6|63899.8|63882.3|422
1647321900000|2022-03-15 05:25:00|63909|63889|63913.8|63893.8|63916.6|63899.9|63908|63888.8|450
1647322200000|2022-03-15 05:30:00|63914|63894|63924.4|63904.4|63931.1|63914.9|63908.4|63893.7|708
1647322500000|2022-03-15 05:35:00|63925.1|63905.1|63932.3|63912.3|63933.3|63918.8|63916.3|63897|624
1647322800000|2022-03-15 05:40:00|63932.5|63912.5|63932.2|63912.2|63937.1|63922.2|63921|63905.3|607
1647323100000|2022-03-15 05:45:00|63932.4|63912.4|63946.2|63926.2|63950.7|63935.8|63932.1|63912.1|626
1647323400000|2022-03-15 05:50:00|63946.9|63926.9|63959.5|63939.5|63959.9|63944|63940.6|63924.6|701
1647323700000|2022-03-15 05:55:00|63958.9|63938.9|63953.8|63933.8|63969|63949|63952|63933.8|696
1647324000000|2022-03-15 06:00:00|63953.7|63933.7|63963.1|63943.1|63963.1|63947.6|63941.6|63922.4|651
1647324300000|2022-03-15 06:05:00|63962.7|63942.7|63956.3|63936.3|63968.7|63952.7|63947.7|63930.1|576
1647324600000|2022-03-15 06:10:00|63956.6|63936.6|63940.1|63920.1|63956.6|63939|63924.4|63906.8|625
1647324900000|2022-03-15 06:15:00|63940|63920|63936.5|63916.5|63947.8|63933|63922.2|63907.4|592
1647325200000|2022-03-15 06:20:00|63936.7|63916.7|63939.4|63919.4|63941.7|63924.6|63926|63910.5|702
1647325500000|2022-03-15 06:25:00|63939.3|63919.3|63942.4|63922.4|63948.4|63933.5|63930.2|63915.4|560
1647325800000|2022-03-15 06:30:00|63942.3|63922.3|63958.3|63948.3|63963.5|63948.3|63934.9|63919.9|675
1647326100000|2022-03-15 06:35:00|63963.4|63943.4|63970.9|63950.9|63978.9|63963|63957.6|63942.2|653
1647326400000|2022-03-15 06:40:00|63970.3|63950.3|63960.5|63940.5|63977.3|63962.4|63952.6|63937.3|658
1647326700000|2022-03-15 06:45:00|63960.4|63940.4|63980.3|63960.3|63982.3|63966.7|63952.9|63938.2|622
1647327000000|2022-03-15 06:50:00|63980.2|63960.2|63999.4|63989.4|64004.6|63989.4|63965.7|63949.8|698
1647327300000|2022-03-15 06:55:00|63999.5|63989.5|64013.9|64003.9|64017.3|64003.9|63995.7|63981.8|598
1647327600000|2022-03-15 07:00:00|64013.4|64003.4|64016.2|63996.2|64038.6|64022.8|64012.6|63992.6|778
1647327900000|2022-03-15 07:05:00|64016.1|63996.1|64009.9|63989.9|64019.4|64003.4|63998.7|63982.4|770
1647328200000|2022-03-15 07:10:00|64010.1|63990.1|64026.1|64006.1|64029.5|64009.5|64000|63982.5|781
1647328500000|2022-03-15 07:15:00|64026|64006|64015.1|63995.1|64030.8|64010.8|64007.7|63991.7|707
1647328800000|2022-03-15 07:20:00|64014.5|63994.5|63976.3|63956.3|64015.8|63997.7|63961.5|63941.5|854
1647329100000|2022-03-15 07:25:00|63976.6|63956.6|63979.3|63969.3|63991|63975.8|63968.1|63952.9|854
1647329400000|2022-03-15 07:30:00|63979.2|63969.2|64007.8|63987.8|64010.5|63994.6|63979.2|63964.1|625
1647329700000|2022-03-15 07:35:00|64007.7|63987.7|64001.8|63991.8|64011.5|63995|63994.4|63979|614
1647330000000|2022-03-15 07:40:00|64007.2|63987.2|63987|63967|64007.6|63993.3|63983.1|63966.1|625
1647330300000|2022-03-15 07:45:00|63987.1|63967.1|63999.8|63979.8|64009.2|63991|63981.9|63966.1|674
1647330600000|2022-03-15 07:50:00|63999.6|63979.6|63986.4|63976.4|64009.7|63991.7|63983.4|63968.5|649
1647330900000|2022-03-15 07:55:00|63986.6|63976.6|64003.5|63983.5|64006.7|63991.6|63984.9|63969.7|729
1647331200000|2022-03-15 08:00:00|64003.8|63983.8|64021.2|64001.2|64031.1|64011.1|63999|63983.8|727
1647331500000|2022-03-15 08:05:00|64021.3|64001.3|63996.9|63976.9|64024.2|64008.9|63990.7|63975.2|691
1647331800000|2022-03-15 08:10:00|63996.7|63976.7|63980|63960|63999.8|63984.3|63959.8|63945.1|729
1647332100000|2022-03-15 08:15:00|63980.1|63960.1|63999.6|63979.6|63999.9|63983.9|63971.1|63956.2|626
1647332400000|2022-03-15 08:20:00|64001.4|63981.4|64020.3|64000.3|64030.7|64014.7|63994.7|63978.3|658
1647332700000|2022-03-15 08:25:00|64020.1|64000.1|64031.2|64011.2|64035.3|64016.6|64007|63991.6|711
1647333000000|2022-03-15 08:30:00|64031|64011|64044.8|64024.8|64046.2|64030.9|64024.7|64007.9|645
1647333300000|2022-03-15 08:35:00|64045|64025|64046.9|64026.9|64068.8|64053.9|64038.1|64019.4|673
1647333600000|2022-03-15 08:40:00|64047.2|64027.2|64029|64019|64047.7|64030.9|64023|64007.8|612
1647333900000|2022-03-15 08:45:00|64028.8|64018.8|64019.2|63999.2|64033.7|64018.9|64013.3|63998.4|472
1647334200000|2022-03-15 08:50:00|64019.3|63999.3|63988.8|63968.8|64022|64005.2|63982.4|63965.7|617
1647334500000|2022-03-15 08:55:00|63988.6|63968.6|63996.2|63986.2|64013.4|63995.6|63981.6|63966.2|575
1647334800000|2022-03-15 09:00:00|64001|63981|63999|63989|64003.9|63989.2|63989.8|63974.4|459
1647335100000|2022-03-15 09:05:00|63999.1|63989.1|64006.2|63996.2|64018.3|64002.7|63999|63983.8|510
1647335400000|2022-03-15 09:10:00|64006.1|63996.1|63995.9|63985.9|64011.2|63996.1|63993.5|63977.3|497
1647335700000|2022-03-15 09:15:00|63996.1|63986.1|64006|63996|64011.6|63996.2|63990.9|63975.1|442
1647336000000|2022-03-15 09:20:00|64005.8|63995.8|64003.1|63983.1|64015.2|63999.7|63997.8|63981|509
1647336300000|2022-03-15 09:25:00|64002.9|63982.9|64004.8|63994.8|64008.5|63995|63997.5|63982.6|505
1647336600000|2022-03-15 09:30:00|64005.1|63995.1|64005.9|63985.9|64015.3|64000.6|63995.1|63975.3|461
1647336900000|2022-03-15 09:35:00|64005.6|63985.6|64013.3|63993.3|64015.1|63995.1|63995.3|63980|433
1647337200000|2022-03-15 09:40:00|64013.1|63993.1|63986.2|63966.2|64013.2|63997.3|63980.8|63962.2|562
1647337500000|2022-03-15 09:45:00|63985.7|63965.7|63975.7|63955.7|63995.4|63978.3|63975.3|63955.3|604
1647337800000|2022-03-15 09:50:00|63975.8|63955.8|63995|63975|63996.5|63976.5|63973.5|63953.5|524
1647338100000|2022-03-15 09:55:00|63995.1|63975.1|64049.7|64029.7|64050|64030|63995.1|63975.1|693
1647338400000|2022-03-15 10:00:00|64049.9|64029.9|64021|64001|64050.5|64030.5|64003.7|63983.7|710
1647338700000|2022-03-15 10:05:00|64020.8|64000.8|64005.6|63985.6|64021.4|64003.3|64002|63982|377
1647339000000|2022-03-15 10:10:00|64005.4|63985.4|64022.7|64002.7|64027|64008.5|64000.1|63985.3|360
1647339300000|2022-03-15 10:15:00|64022|64002|64014.2|64004.2|64022.7|64005.5|64014|63997.1|364
1647339600000|2022-03-15 10:20:00|64019.4|63999.4|64031.5|64011.5|64033.2|64013.2|64015.4|63999.4|462
1647339900000|2022-03-15 10:25:00|64031.3|64011.3|64028.5|64008.5|64035.3|64015.3|64022.5|64005.2|340
1647340200000|2022-03-15 10:30:00|64028.3|64008.3|64027|64007|64037.9|64017.9|64025.2|64006|421
1647340500000|2022-03-15 10:35:00|64026.8|64006.8|64032.9|64012.9|64033.2|64018|64021.4|64001.4|380
1647340800000|2022-03-15 10:40:00|64032.6|64012.6|64053.2|64033.2|64067.6|64047.6|64031.5|64012.6|565
1647341100000|2022-03-15 10:45:00|64053.1|64033.1|64056.6|64036.6|64060.6|64040.6|64048.8|64033|466
1647341400000|2022-03-15 10:50:00|64056.8|64036.8|64057.6|64037.6|64059.1|64044.1|64049.2|64033.3|520
1647341700000|2022-03-15 10:55:00|64057.8|64037.8|64073.8|64053.8|64082.6|64062.6|64056.4|64036.4|605
1647342000000|2022-03-15 11:00:00|64074.1|64054.1|64067.1|64047.1|64080.6|64062|64065.9|64045.9|504
1647342300000|2022-03-15 11:05:00|64067.2|64047.2|64088.2|64068.2|64091.7|64076.6|64065|64045|524
1647342600000|2022-03-15 11:10:00|64088.1|64068.1|64092.3|64072.3|64094.5|64079.2|64082|64067.1|390
1647342900000|2022-03-15 11:15:00|64092.8|64072.8|64085.6|64075.6|64097.6|64081.9|64080.4|64065|513
1647343200000|2022-03-15 11:20:00|64090.4|64070.4|64097.7|64077.7|64100.4|64086.1|64084.8|64069.3|462
1647343500000|2022-03-15 11:25:00|64097.8|64077.8|64104|64094|64116|64103|64091|64077|504
1647343800000|2022-03-15 11:30:00|64104.3|64094.3|64105.8|64095.8|64110.8|64095.9|64100.5|64085.4|502
1647344100000|2022-03-15 11:35:00|64105.9|64095.9|64104.5|64094.5|64113.2|64097.2|64104.2|64089.1|488
1647344400000|2022-03-15 11:40:00|64104.7|64094.7|64103.9|64083.9|64109.7|64094.7|64087|64072.2|517
1647344700000|2022-03-15 11:45:00|64103.8|64083.8|64100.5|64080.5|64110.9|64095.4|64098.6|64079.6|615
1647345000000|2022-03-15 11:50:00|64100.4|64080.4|64098.3|64078.3|64100.4|64084.6|64087.9|64071.7|435
1647345300000|2022-03-15 11:55:00|64098.9|64078.9|64099.5|64079.5|64102|64087.3|64091.3|64076.4|414
1647345600000|2022-03-15 12:00:00|64099.6|64079.6|64081.3|64061.3|64100.2|64084.5|64081.3|64061.3|571
1647345900000|2022-03-15 12:05:00|64081.4|64061.4|64094.3|64074.3|64094.8|64079.4|64081.2|64061.2|568
1647346200000|2022-03-15 12:10:00|64094.2|64074.2|64105.6|64085.6|64110.8|64090.8|64088.1|64073.2|581
1647346500000|2022-03-15 12:15:00|64105.7|64085.7|64105|64085|64107.2|64087.2|64102.3|64082.3|487
1647346800000|2022-03-15 12:20:00|64105.3|64085.3|64100|64080|64107.1|64087.1|64093|64073|596
1647347100000|2022-03-15 12:25:00|64100.1|64080.1|64092.9|64072.9|64104.4|64084.4|64089.6|64069.6|558
1647347400000|2022-03-15 12:30:00|64093.2|64073.2|64085|64065|64093.6|64073.6|64073.7|64053.7|761
1647347700000|2022-03-15 12:35:00|64085.1|64065.1|64079|64059|64095.8|64075.8|64077.6|64057.6|595
1647348000000|2022-03-15 12:40:00|64079.1|64059.1|64088.5|64068.5|64090.6|64073.8|64077.8|64057.8|504
1647348300000|2022-03-15 12:45:00|64088.6|64068.6|64084|64064|64092.4|64072.4|64075.9|64059.8|600
1647348600000|2022-03-15 12:50:00|64084.1|64064.1|64086.5|64066.5|64088.5|64068.5|64073.6|64053.6|682
1647348900000|2022-03-15 12:55:00|64086.4|64066.4|64084.5|64064.5|64087.1|64070.4|64074.7|64059.4|666
1647349200000|2022-03-15 13:00:00|64084.6|64064.6|64074.5|64064.5|64086.1|64070.6|64070.7|64055.2|669
1647349500000|2022-03-15 13:05:00|64079.8|64059.8|64078.2|64058.2|64084|64068.8|64071.4|64056.2|655
1647349800000|2022-03-15 13:10:00|64078.1|64058.1|64072|64052|64081.1|64065.8|64065.5|64050.5|650
1647350100000|2022-03-15 13:15:00|64072.4|64052.4|64076|64066|64082|64067.1|64067.5|64052|567
1647350400000|2022-03-15 13:20:00|64075.7|64065.7|64069.8|64059.8|64081.5|64067|64069.6|64054.3|553
1647350700000|2022-03-15 13:25:00|64069.7|64059.7|64071.3|64061.3|64078.3|64062.9|64067.8|64052.7|607
1647351000000|2022-03-15 13:30:00|64071.1|64061.1|64051|64031|64078.8|64062.8|64049.7|64029.7|751
1647351300000|2022-03-15 13:35:00|64050.7|64030.7|64042.3|64022.3|64051.4|64035.9|64036|64020.5|745
1647351600000|2022-03-15 13:40:00|64042.5|64022.5|63979|63959|64042.5|64027.1|63970|63950|1012
1647351900000|2022-03-15 13:45:00|63979.8|63959.8|63947.6|63927.6|63979.8|63959.8|63908.1|63888.1|940
1647352200000|2022-03-15 13:50:00|63947.7|63927.7|63892.3|63872.3|63950.4|63930.4|63888|63868|896
1647352500000|2022-03-15 13:55:00|63892.4|63872.4|63877.7|63857.7|63895.6|63875.6|63876.8|63856.8|767
1647352800000|2022-03-15 14:00:00|63878.8|63858.8|63906.3|63886.3|63912|63892|63876.9|63856.9|801
1647353100000|2022-03-15 14:05:00|63905.3|63885.3|63923.7|63903.7|63930.9|63910.9|63902.5|63882.5|831
1647353400000|2022-03-15 14:10:00|63923.8|63903.8|63946.4|63926.4|63946.7|63926.7|63921.8|63901.8|688
1647353700000|2022-03-15 14:15:00|63946.9|63926.9|63950.7|63930.7|63960.3|63940.3|63944.8|63924.8|758
1647354000000|2022-03-15 14:20:00|63950.6|63930.6|63932.6|63912.6|63956.3|63936.3|63924.2|63904.2|698
1647354300000|2022-03-15 14:25:00|63932.4|63912.4|63934.7|63914.7|63941.2|63922.1|63927.1|63909.1|636
1647354600000|2022-03-15 14:30:00|63934.8|63914.8|63943.8|63923.8|63947.5|63927.5|63930.8|63910.8|732
1647354900000|2022-03-15 14:35:00|63944|63924|63960|63940|63965|63945|63943.3|63923.3|678
1647355200000|2022-03-15 14:40:00|63960.1|63940.1|63938|63918|63962|63942|63938|63918|715
1647355500000|2022-03-15 14:45:00|63937.9|63917.9|63939|63919|63951.9|63931.9|63937.6|63917.6|685
1647355800000|2022-03-15 14:50:00|63938.6|63918.6|63931.8|63911.8|63939.1|63919.1|63931.7|63911.7|622
1647356100000|2022-03-15 14:55:00|63931.6|63911.6|63940|63920|63940.9|63920.9|63928.2|63908.2|654
1647356400000|2022-03-15 15:00:00|63939.9|63919.9|63925.3|63905.3|63941.3|63925.8|63890.8|63870.8|832
1647356700000|2022-03-15 15:05:00|63925.2|63905.2|63919.4|63899.4|63928.7|63908.7|63907.2|63887.2|636
1647357000000|2022-03-15 15:10:00|63919.3|63899.3|63884.5|63864.5|63919.3|63899.3|63872.7|63852.7|754
1647357300000|2022-03-15 15:15:00|63884.8|63864.8|63883.1|63863.1|63887.4|63867.4|63871.5|63851.5|663
1647357600000|2022-03-15 15:20:00|63883.2|63863.2|63879.3|63859.3|63888.6|63868.6|63871.5|63851.5|614
1647357900000|2022-03-15 15:25:00|63879.4|63859.4|63872.9|63852.9|63886.4|63866.4|63872.9|63852.9|562
1647358200000|2022-03-15 15:30:00|63871.3|63851.3|63880.7|63860.7|63896.6|63876.6|63870.2|63850.2|669
1647358500000|2022-03-15 15:35:00|63880.9|63860.9|63893.4|63873.4|63894.1|63874.1|63876.4|63856.4|673
1647358800000|2022-03-15 15:40:00|63893.5|63873.5|63879.5|63859.5|63899.1|63879.1|63879.5|63859.5|568
1647359100000|2022-03-15 15:45:00|63879.7|63859.7|63879.9|63859.9|63889.4|63869.4|63879.1|63859.1|570
1647359400000|2022-03-15 15:50:00|63879.7|63859.7|63892|63872|63896.8|63876.8|63877.2|63857.2|591
1647359700000|2022-03-15 15:55:00|63892.4|63872.4|63919.1|63899.1|63931.7|63911.7|63892.3|63872.3|933
1647360000000|2022-03-15 16:00:00|63919.2|63899.2|63927.8|63907.8|63929.2|63909.2|63915.6|63895.6|839
1647360300000|2022-03-15 16:05:00|63927.7|63907.7|63929.6|63909.6|63929.9|63909.9|63921.7|63901.7|626
1647360600000|2022-03-15 16:10:00|63929.5|63909.5|63969.4|63949.4|63973.4|63953.4|63927.3|63907.3|731
1647360900000|2022-03-15 16:15:00|63969.3|63949.3|63968|63948|63969.3|63949.3|63946.4|63926.4|666
1647361200000|2022-03-15 16:20:00|63968.1|63948.1|63963.8|63943.8|63982.1|63962.1|63963.5|63943.5|744
1647361500000|2022-03-15 16:25:00|63963.7|63943.7|63947|63927|63963.8|63943.8|63946.4|63926.4|574
1647361800000|2022-03-15 16:30:00|63947.1|63927.1|63939.6|63919.6|63947.4|63927.4|63932.1|63912.1|632
1647362100000|2022-03-15 16:35:00|63939.8|63919.8|63934.9|63914.9|63943.1|63923.1|63934.7|63914.7|571
1647362400000|2022-03-15 16:40:00|63934.8|63914.8|63942.8|63922.8|63943|63923|63934.2|63914.2|497
1647362700000|2022-03-15 16:45:00|63942.6|63922.6|63949|63929|63950.3|63930.3|63940.7|63920.7|475
1647363000000|2022-03-15 16:50:00|63949.2|63929.2|63943.1|63923.1|63950.4|63930.4|63942.6|63922.6|543
1647363300000|2022-03-15 16:55:00|63942.8|63922.8|63932.8|63912.8|63943.2|63923.2|63931.7|63911.7|498
1647363600000|2022-03-15 17:00:00|63932.4|63912.4|63944.4|63924.4|63944.7|63924.7|63928.6|63908.6|418
1647363900000|2022-03-15 17:05:00|63944.3|63924.3|63938.8|63918.8|63945.7|63925.7|63937.4|63917.4|454
1647364200000|2022-03-15 17:10:00|63938.9|63918.9|63947.8|63927.8|63947.9|63927.9|63936.3|63916.3|412
1647364500000|2022-03-15 17:15:00|63947.9|63927.9|63937.8|63917.8|63949.4|63929.4|63937|63917|468
1647364800000|2022-03-15 17:20:00|63937.7|63917.7|63931.1|63921.1|63937.9|63921.7|63925.6|63909.6|451
1647365100000|2022-03-15 17:25:00|63931|63921|63926.9|63906.9|63936.7|63922|63920.4|63904.8|344
1647365400000|2022-03-15 17:30:00|63926.8|63906.8|63940.1|63920.1|63940.4|63920.4|63924.3|63906.7|450
1647365700000|2022-03-15 17:35:00|63939.3|63919.3|63941.9|63921.9|63942.1|63922.1|63931.6|63911.6|429
1647366000000|2022-03-15 17:40:00|63942.1|63922.1|63934.6|63914.6|63942.1|63922.1|63928.7|63908.7|415
1647366300000|2022-03-15 17:45:00|63934|63914|63937.6|63917.6|63940.4|63920.4|63934|63914|383
1647366600000|2022-03-15 17:50:00|63937.4|63917.4|63934.4|63914.4|63937.7|63920|63929.4|63912.9|289
1647366900000|2022-03-15 17:55:00|63934.5|63914.5|63946.3|63926.3|63947.1|63927.1|63933.9|63913.9|380
1647367200000|2022-03-15 18:00:00|63946.6|63926.6|63944.8|63924.8|63951.1|63931.1|63943.2|63923.2|436
1647367500000|2022-03-15 18:05:00|63944.9|63924.9|63937.8|63917.8|63946|63926|63937.8|63917.8|507
1647367800000|2022-03-15 18:10:00|63937.9|63917.9|63943.9|63923.9|63945.2|63925.2|63935.5|63915.5|395
1647368100000|2022-03-15 18:15:00|63943.7|63923.7|63943.1|63923.1|63947|63930.2|63940|63922.9|345
1647368400000|2022-03-15 18:20:00|63942.8|63922.8|63946.2|63926.2|63951|63931|63942.6|63922.6|485
1647368700000|2022-03-15 18:25:00|63946.1|63926.1|63944.5|63934.5|63950.8|63934.6|63944.5|63925.1|426
1647369000000|2022-03-15 18:30:00|63949.4|63929.4|63938.3|63918.3|63950.8|63935.3|63936.3|63916.3|435
1647369300000|2022-03-15 18:35:00|63938.2|63918.2|63945.7|63925.7|63947.1|63927.1|63935.4|63915.4|360
1647369600000|2022-03-15 18:40:00|63945.8|63925.8|63943|63923|63945.8|63925.8|63942.2|63922.2|405
1647369900000|2022-03-15 18:45:00|63942.8|63922.8|63926.3|63906.3|63943|63923|63925.9|63905.9|462
1647370200000|2022-03-15 18:50:00|63925.8|63905.8|63918|63898|63925.8|63905.8|63912|63892|465
1647370500000|2022-03-15 18:55:00|63917.4|63897.4|63919|63899|63919.9|63899.9|63912.1|63892.1|423
1647370800000|2022-03-15 19:00:00|63919.1|63899.1|63919.8|63899.8|63922.4|63902.4|63917.1|63897.1|313
1647371100000|2022-03-15 19:05:00|63920.7|63900.7|63916.7|63896.7|63920.8|63900.8|63910.3|63890.3|433
1647371400000|2022-03-15 19:10:00|63916.4|63896.4|63911.2|63891.2|63918.8|63898.8|63911.2|63891.2|443
1647371700000|2022-03-15 19:15:00|63912.9|63892.9|63908.1|63888.1|63912.9|63892.9|63902.2|63882.2|545
1647372000000|2022-03-15 19:20:00|63908.2|63888.2|63894.3|63874.3|63908.9|63888.9|63893.7|63873.7|482
1647372300000|2022-03-15 19:25:00|63893.5|63873.5|63879.5|63859.5|63895|63875|63879.2|63859.2|451
1647372600000|2022-03-15 19:30:00|63879.9|63859.9|63862.9|63842.9|63879.9|63859.9|63856.1|63836.1|350
1647372900000|2022-03-15 19:35:00|63863.4|63843.4|63858|63838|63865.2|63845.2|63857.2|63837.2|419
1647373200000|2022-03-15 19:40:00|63858.2|63838.2|63853.3|63833.3|63859.3|63843.3|63849.3|63832.2|478
1647373500000|2022-03-15 19:45:00|63853.6|63833.6|63853.9|63833.9|63855.2|63837.5|63847.5|63829.8|404
1647373800000|2022-03-15 19:50:00|63854|63834|63854.2|63834.2|63854.6|63838.3|63848|63832.4|239
1647374100000|2022-03-15 19:55:00|63854.1|63834.1|63843.7|63823.7|63854.5|63838.3|63843.4|63823.4|426
1647374400000|2022-03-15 20:00:00|63844.1|63824.1|63833.4|63813.4|63844.1|63827|63832.6|63812.6|338
1647374700000|2022-03-15 20:05:00|63833.6|63813.6|63821.2|63801.2|63833.6|63813.6|63813.5|63793.5|450
1647375000000|2022-03-15 20:10:00|63821.7|63801.7|63817.2|63797.2|63821.9|63801.9|63816.9|63796.9|264
1647375300000|2022-03-15 20:15:00|63817.3|63797.3|63815.4|63795.4|63817.4|63797.4|63813.4|63793.4|308
1647375600000|2022-03-15 20:20:00|63815.6|63795.6|63826.7|63806.7|63829.5|63809.5|63814.8|63794.8|319
1647375900000|2022-03-15 20:25:00|63826.6|63806.6|63827.9|63807.9|63831.5|63811.5|63823.4|63803.4|348
1647376200000|2022-03-15 20:30:00|63828.2|63808.2|63834.3|63814.3|63836.3|63816.3|63826.3|63806.3|268
1647376500000|2022-03-15 20:35:00|63834.9|63814.9|63834.2|63814.2|63835.8|63815.8|63833.6|63813.6|224
1647376800000|2022-03-15 20:40:00|63834.3|63814.3|63831.4|63811.4|63835.5|63815.5|63829.3|63809.3|236
1647377100000|2022-03-15 20:45:00|63831.7|63811.7|63831.6|63811.6|63833.7|63813.7|63829|63809|178
1647377400000|2022-03-15 20:50:00|63832.3|63812.3|63828.7|63808.7|63835.8|63815.8|63827.5|63807.5|181
1647377700000|2022-03-15 20:55:00|63828.4|63808.4|63825.6|63805.6|63829.3|63809.3|63817.1|63797.1|291
1647378000000|2022-03-15 21:00:00|63825.7|63805.7|63874.6|63803.1|63875.4|63808.1|63825.7|63799|47
1647378300000|2022-03-15 21:05:00|63875.1|63808|63853.3|63792.6|63883.6|63819.3|63848.6|63792.5|149
1647378600000|2022-03-15 21:10:00|63853.1|63792.4|63861.1|63789.7|63878.6|63801.2|63846.8|63773.9|260
1647378900000|2022-03-15 21:15:00|63861.7|63788.5|63863.2|63795|63865.3|63803.9|63841.8|63786.4|174
1647379200000|2022-03-15 21:20:00|63864.5|63798.1|63869.1|63783.4|63872.3|63801.4|63842.3|63779.8|142
1647379500000|2022-03-15 21:25:00|63854|63798|63856.7|63793.4|63872.8|63801.5|63842.6|63781.3|131
1647379800000|2022-03-15 21:30:00|63856.4|63790.7|63856.8|63798.5|63860.6|63804.6|63840.2|63788.6|176
1647380100000|2022-03-15 21:35:00|63856.6|63799.4|63848.9|63797.8|63857.2|63804.1|63840.6|63789.1|89
1647380400000|2022-03-15 21:40:00|63857.2|63795.7|63849.9|63796.7|63864.8|63802.2|63844.9|63780.6|284
1647380700000|2022-03-15 21:45:00|63850.3|63801.7|63844.5|63803.1|63868.2|63804.3|63837.1|63787.5|229
1647381000000|2022-03-15 21:50:00|63847|63801.2|63841.6|63805.9|63853.9|63810.9|63829.3|63794.8|143
1647381300000|2022-03-15 21:55:00|63846.4|63803.8|63855.4|63805.8|63866.5|63805.8|63843.6|63791.7|158
1647381600000|2022-03-15 22:00:00|63849.9|63797.5|63854.1|63796.4|63864.2|63805.8|63839.2|63795.4|190
1647381900000|2022-03-15 22:05:00|63851.9|63796.9|63845.7|63804.5|63854|63807.5|63839.5|63794.7|264
1647382200000|2022-03-15 22:10:00|63845.8|63804.2|63841.9|63811.9|63856.9|63817|63837|63802.9|258
1647382500000|2022-03-15 22:15:00|63845.8|63812.6|63845|63808.3|63852.3|63812.6|63841.3|63802.1|259
1647382800000|2022-03-15 22:20:00|63844.6|63809.7|63845.5|63813.7|63855.3|63817.6|63837.6|63805.1|195
1647383100000|2022-03-15 22:25:00|63846.2|63813.8|63841.7|63821.7|63849.9|63824.5|63840.6|63811.8|193
1647383400000|2022-03-15 22:30:00|63844.4|63824.4|63844.3|63824.3|63850.5|63826.5|63839.1|63813.8|156
1647383700000|2022-03-15 22:35:00|63843.4|63823.4|63844.7|63824.7|63852.7|63826.2|63839.7|63814.7|172
1647384000000|2022-03-15 22:40:00|63844.4|63824.4|63845.2|63825.2|63854|63828.4|63842.6|63820.4|140
1647384300000|2022-03-15 22:45:00|63845|63825|63843.6|63823.6|63849.5|63827.7|63842.8|63818.5|144
1647384600000|2022-03-15 22:50:00|63844.1|63824.1|63842.7|63822.7|63852.2|63825.3|63841.8|63815.2|164
1647384900000|2022-03-15 22:55:00|63843.2|63823.2|63841.8|63821.8|63850.6|63829.5|63840.7|63815.1|285
1647385200000|2022-03-15 23:00:00|63843.1|63823.1|63846.6|63826.6|63848.1|63828.1|63842.8|63822.8|233
1647385500000|2022-03-15 23:05:00|63846.8|63826.8|63845.6|63825.6|63848.3|63828.3|63844.5|63824.5|230
1647385800000|2022-03-15 23:10:00|63845.5|63825.5|63844.4|63824.4|63846.3|63826.3|63844|63824|157
1647386100000|2022-03-15 23:15:00|63845.7|63825.7|63845|63825|63847.2|63827.2|63843.9|63823.9|140
1647386400000|2022-03-15 23:20:00|63844.7|63824.7|63845.3|63825.3|63847.5|63827.5|63844.1|63824.1|199
1647386700000|2022-03-15 23:25:00|63845.4|63825.4|63845.3|63825.3|63848.3|63828.3|63844.6|63824.6|162
1647387000000|2022-03-15 23:30:00|63845|63825|63845.3|63825.3|63847.2|63827.2|63844.5|63824.5|188
1647387300000|2022-03-15 23:35:00|63845.2|63825.2|63847|63827|63849.2|63829.2|63844.4|63824.4|239
1647387600000|2022-03-15 23:40:00|63847.7|63827.7|63848.8|63828.8|63850.4|63830.4|63845.9|63825.9|167
1647387900000|2022-03-15 23:45:00|63848.5|63828.5|63862.9|63842.9|63867.5|63847.5|63845.7|63825.7|476
1647388200000|2022-03-15 23:50:00|63862.6|63842.6|63857.2|63837.2|63862.6|63842.6|63851.1|63831.1|362
1647388500000|2022-03-15 23:55:00|63857.7|63837.7|63856.9|63836.9|63858.2|63838.2|63853.9|63833.9|388
1647388800000|2022-03-16 00:00:00|63856.3|63836.3|63850.8|63830.8|63857.4|63837.4|63846.2|63826.2|350
1647389100000|2022-03-16 00:05:00|63850.6|63830.6|63857|63837|63860|63840|63849.8|63829.8|243
1647389400000|2022-03-16 00:10:00|63856.9|63836.9|63864.7|63844.7|63869.8|63849.8|63856.4|63836.4|380
1647389700000|2022-03-16 00:15:00|63864.5|63844.5|63900.4|63880.4|63901|63881|63863.3|63843.3|469
1647390000000|2022-03-16 00:20:00|63900.3|63880.3|63894.6|63874.6|63905.4|63885.4|63891.8|63871.8|485
1647390300000|2022-03-16 00:25:00|63894.1|63874.1|63870.8|63850.8|63895.3|63875.3|63870.6|63850.6|384
1647390600000|2022-03-16 00:30:00|63871|63851|63891|63871|63901.9|63881.9|63870.3|63850.3|495
1647390900000|2022-03-16 00:35:00|63891.8|63871.8|63882.2|63862.2|63896.7|63876.7|63878.4|63858.4|522
1647391200000|2022-03-16 00:40:00|63881.9|63861.9|63897.7|63877.7|63902.4|63882.4|63881.9|63861.9|421
1647391500000|2022-03-16 00:45:00|63897.3|63877.3|63898.6|63878.6|63902.1|63882.1|63896.3|63876.3|303
1647391800000|2022-03-16 00:50:00|63898.7|63878.7|63900.1|63880.1|63907.3|63887.3|63896.5|63876.5|510
1647392100000|2022-03-16 00:55:00|63898.7|63878.7|63917.7|63897.7|63921.9|63901.9|63892.5|63872.5|580
1647392400000|2022-03-16 01:00:00|63918.5|63898.5|63908.6|63888.6|63923.6|63903.6|63903.4|63883.4|812
1647392700000|2022-03-16 01:05:00|63908.8|63888.8|63903.5|63883.5|63909.5|63889.5|63895.2|63877.8|805
1647393000000|2022-03-16 01:10:00|63904.2|63884.2|63920|63900|63921.5|63901.5|63903.1|63883.1|603
1647393300000|2022-03-16 01:15:00|63920.1|63900.1|63861.5|63841.5|63923.1|63903.1|63834.7|63814.7|941
1647393600000|2022-03-16 01:20:00|63861.8|63841.8|63870.9|63850.9|63886.5|63866.5|63859.5|63839.5|836
1647393900000|2022-03-16 01:25:00|63867.8|63847.8|63894.5|63874.5|63896|63876|63862.7|63842.7|878
1647394200000|2022-03-16 01:30:00|63894.7|63874.7|63897.5|63877.5|63897.5|63877.5|63873.1|63853.1|910
1647394500000|2022-03-16 01:35:00|63897.6|63877.6|63867.7|63847.7|63914.8|63894.8|63861.6|63841.6|866
1647394800000|2022-03-16 01:40:00|63867.8|63847.8|63882.1|63862.1|63886|63866|63854.9|63834.9|926
1647395100000|2022-03-16 01:45:00|63882.3|63862.3|63847.2|63827.2|63882.8|63862.8|63846.8|63826.8|795
1647395400000|2022-03-16 01:50:00|63847.3|63827.3|63789.8|63769.8|63847.3|63827.3|63782.5|63762.5|971
1647395700000|2022-03-16 01:55:00|63790.2|63770.2|63769.1|63749.1|63790.2|63770.2|63756|63736.3|992
1647396000000|2022-03-16 02:00:00|63769.2|63749.2|63746.4|63726.4|63777.7|63761.4|63741.3|63721.3|847
1647396300000|2022-03-16 02:05:00|63746.5|63726.5|63765|63745|63765.2|63748.7|63743.8|63725.8|889
1647396600000|2022-03-16 02:10:00|63763.8|63743.8|63781.8|63761.8|63791.2|63771.8|63763.7|63743.8|730
1647396900000|2022-03-16 02:15:00|63781.5|63761.5|63780.1|63760.1|63785.6|63768.6|63771.4|63753.1|598
1647397200000|2022-03-16 02:20:00|63780.2|63760.2|63788|63768|63789.7|63770.7|63774.7|63759.5|520
1647397500000|2022-03-16 02:25:00|63787.9|63767.9|63775.4|63755.4|63790|63774.5|63770.9|63750.9|573
1647397800000|2022-03-16 02:30:00|63775.6|63755.6|63769.8|63759.8|63777.1|63761.1|63763.1|63745.7|608
1647398100000|2022-03-16 02:35:00|63774.2|63754.2|63777.6|63757.6|63779|63763.8|63762.5|63746.3|573
1647398400000|2022-03-16 02:40:00|63777.5|63757.5|63775.5|63755.5|63783.5|63765.2|63769.7|63754.7|495
1647398700000|2022-03-16 02:45:00|63775.4|63755.4|63778.5|63758.5|63781.4|63765.4|63770.4|63754.1|461
1647399000000|2022-03-16 02:50:00|63778.6|63758.6|63782.5|63762.5|63783.1|63767.5|63771.9|63755.3|417
1647399300000|2022-03-16 02:55:00|63782.4|63762.4|63793.1|63783.1|63801.7|63783.2|63781.7|63761.7|599
1647399600000|2022-03-16 03:00:00|63793|63783|63785.5|63765.5|63798.5|63783.2|63776.3|63757.8|575
1647399900000|2022-03-16 03:05:00|63785.2|63765.2|63794.2|63774.2|63799.8|63784.1|63783.7|63765.2|592
1647400200000|2022-03-16 03:10:00|63794.1|63774.1|63784.6|63764.6|63794.2|63774.2|63780.5|63762.2|509
1647400500000|2022-03-16 03:15:00|63785.1|63765.1|63786.7|63766.7|63791.9|63775.7|63782.5|63765.1|514
1647400800000|2022-03-16 03:20:00|63786.9|63766.9|63787.7|63767.7|63789.9|63771.7|63781.4|63764|534
1647401100000|2022-03-16 03:25:00|63787.8|63767.8|63793.4|63773.4|63795.5|63779.9|63774.9|63760.3|619
1647401400000|2022-03-16 03:30:00|63793.5|63773.5|63784.1|63764.1|63793.5|63778|63778.6|63763.2|510
1647401700000|2022-03-16 03:35:00|63784|63764|63775.1|63755.1|63784.5|63764.5|63768.2|63752.8|481
1647402000000|2022-03-16 03:40:00|63776.9|63756.9|63771.5|63751.5|63780.6|63762.1|63762.5|63746.3|519
1647402300000|2022-03-16 03:45:00|63771.6|63751.6|63766.7|63746.7|63773|63755.7|63762.8|63746|492
1647402600000|2022-03-16 03:50:00|63766.9|63746.9|63770.1|63750.1|63773.5|63755.2|63765|63746.4|366
1647402900000|2022-03-16 03:55:00|63770|63750|63779.2|63759.2|63780.5|63765|63762|63745.1|441
1647403200000|2022-03-16 04:00:00|63779.3|63759.3|63780.6|63760.6|63780.8|63765.6|63773.1|63756.4|379
1647403500000|2022-03-16 04:05:00|63780.7|63760.7|63775.9|63755.9|63780.7|63764.8|63770|63754.1|287
1647403800000|2022-03-16 04:10:00|63776|63756|63780.2|63760.2|63780.4|63762.3|63771.3|63755.9|224
1647404100000|2022-03-16 04:15:00|63780.3|63760.3|63785|63765|63786.1|63766.1|63775|63759.8|324
1647404400000|2022-03-16 04:20:00|63784.9|63764.9|63789.1|63769.1|63789.6|63769.6|63784.8|63764.8|261
1647404700000|2022-03-16 04:25:00|63789.2|63769.2|63783.5|63773.5|63790.6|63773.7|63783.4|63765.7|316
1647405000000|2022-03-16 04:30:00|63783.9|63773.9|63784.4|63774.4|63789.9|63774.9|63783.7|63766.4|264
1647405300000|2022-03-16 04:35:00|63784.3|63774.3|63788.3|63768.3|63789.4|63774.6|63783.3|63768.1|153
1647405600000|2022-03-16 04:40:00|63788.1|63768.1|63781|63761|63798.6|63778.6|63779.9|63759.9|411
1647405900000|2022-03-16 04:45:00|63781.1|63761.1|63779.8|63759.8|63785|63765.4|63775.1|63759.6|246
1647406200000|2022-03-16 04:50:00|63779.9|63759.9|63779.3|63759.3|63781.3|63766.3|63773.8|63758.6|298
1647406500000|2022-03-16 04:55:00|63779.2|63759.2|63785.2|63775.2|63791.3|63775.3|63774.9|63759.2|593
1647406800000|2022-03-16 05:00:00|63785.1|63775.1|63782.3|63772.3|63797.2|63779.3|63782.3|63766.2|610
1647407100000|2022-03-16 05:05:00|63782.2|63772.2|63775.3|63765.3|63787.5|63772.7|63773.6|63757|467
1647407400000|2022-03-16 05:10:00|63779.6|63759.6|63776.7|63766.7|63781.7|63766.9|63773.2|63757.8|312
1647407700000|2022-03-16 05:15:00|63781.6|63761.6|63750.8|63730.8|63782|63763.6|63749.8|63729.8|481
1647408000000|2022-03-16 05:20:00|63750.7|63730.7|63696.7|63676.7|63751.1|63735.2|63693.2|63673.2|752
1647408300000|2022-03-16 05:25:00|63696.6|63676.6|63697.5|63677.5|63702.9|63685.8|63686.3|63671|590
1647408600000|2022-03-16 05:30:00|63697.4|63677.4|63681.5|63661.5|63698.8|63678.8|63665|63645|743
1647408900000|2022-03-16 05:35:00|63681.7|63661.7|63663|63643|63686.7|63666.7|63662.5|63642.5|671
1647409200000|2022-03-16 05:40:00|63663.1|63643.1|63625.5|63605.5|63668.1|63649.5|63625.2|63605.2|833
1647409500000|2022-03-16 05:45:00|63625.3|63605.3|63618.6|63598.6|63636.8|63612|63587.2|63567.2|895
1647409800000|2022-03-16 05:50:00|63620.8|63600.8|63593.4|63573.4|63632.5|63612.5|63593.4|63573.4|844
1647410100000|2022-03-16 05:55:00|63593.5|63573.5|63591.1|63571.1|63604.8|63584.8|63565.9|63545.9|943
1647410400000|2022-03-16 06:00:00|63590.7|63570.7|63603.8|63583.8|63623.3|63603.3|63590.7|63570.7|802
1647410700000|2022-03-16 06:05:00|63603.7|63583.7|63598.1|63588.1|63616.8|63600.3|63595.7|63577.6|716
1647411000000|2022-03-16 06:10:00|63598.2|63588.2|63628|63608|63631.4|63613|63597.5|63582.9|669
1647411300000|2022-03-16 06:15:00|63627.9|63607.9|63611.2|63601.2|63638.9|63620.6|63610.5|63595.9|659
1647411600000|2022-03-16 06:20:00|63611.1|63601.1|63617.6|63607.6|63625.2|63610|63605.7|63590.5|676
1647411900000|2022-03-16 06:25:00|63617.5|63607.5|63628.5|63608.5|63636.4|63621|63616|63601.1|651
1647412200000|2022-03-16 06:30:00|63628.3|63608.3|63631.3|63621.3|63643.2|63626.7|63624|63608.3|586
1647412500000|2022-03-16 06:35:00|63631.4|63621.4|63641.7|63631.7|63649.4|63634.7|63630.6|63615.8|688
1647412800000|2022-03-16 06:40:00|63641.8|63631.8|63653.1|63633.1|63659.1|63644|63637.3|63622.4|657
1647413100000|2022-03-16 06:45:00|63653.2|63633.2|63635.4|63615.4|63653.2|63633.4|63627|63612.6|636
1647413400000|2022-03-16 06:50:00|63635.6|63615.6|63631.2|63621.2|63647.1|63631.8|63628.1|63613.3|530
1647413700000|2022-03-16 06:55:00|63635.8|63615.8|63605.6|63585.6|63639.2|63625.1|63598|63579.8|715
1647414000000|2022-03-16 07:00:00|63605.3|63585.3|63630.1|63610.1|63630.5|63614.9|63600.5|63582.9|600
1647414300000|2022-03-16 07:05:00|63630.2|63610.2|63631.1|63611.1|63642.1|63622.1|63616.6|63596.6|587
1647414600000|2022-03-16 07:10:00|63631.2|63611.2|63627.6|63607.6|63634.1|63619.5|63615.3|63599.6|559
1647414900000|2022-03-16 07:15:00|63627.7|63607.7|63635.9|63615.9|63636.9|63621.7|63619.8|63604.7|595
1647415200000|2022-03-16 07:20:00|63635.8|63615.8|63631.3|63611.3|63641.5|63626.4|63623.6|63608.5|583
1647415500000|2022-03-16 07:25:00|63631.4|63611.4|63608.6|63588.6|63631.8|63615.9|63589.9|63569.9|670
1647415800000|2022-03-16 07:30:00|63608.5|63588.5|63616.4|63596.4|63621.2|63605.4|63602|63582|598
1647416100000|2022-03-16 07:35:00|63616.5|63596.5|63604.1|63584.1|63617.4|63602.4|63596.6|63581.8|427
1647416400000|2022-03-16 07:40:00|63604.2|63584.2|63612.2|63592.2|63614.9|63599|63599.3|63584.2|466
1647416700000|2022-03-16 07:45:00|63612.3|63592.3|63621.9|63601.9|63625.8|63608.2|63611|63592.3|511
1647417000000|2022-03-16 07:50:00|63621.8|63601.8|63629.3|63609.3|63630.6|63616.1|63620.4|63600.8|571
1647417300000|2022-03-16 07:55:00|63629.2|63609.2|63614.8|63594.8|63632.2|63615.2|63611.8|63594|651
1647417600000|2022-03-16 08:00:00|63614.7|63594.7|63606.1|63586.1|63626.6|63611.8|63598|63582.4|695
1647417900000|2022-03-16 08:05:00|63606|63586|63602.2|63582.2|63610.9|63595.9|63595|63579.7|556
1647418200000|2022-03-16 08:10:00|63602.1|63582.1|63600.7|63590.7|63607.6|63592.4|63591.5|63576.2|502
1647418500000|2022-03-16 08:15:00|63600.6|63590.6|63543.5|63523.5|63605.6|63590.7|63537.3|63518.2|817
1647418800000|2022-03-16 08:20:00|63544.1|63524.1|63575.9|63555.9|63581.6|63562.8|63544|63524|804
1647419100000|2022-03-16 08:25:00|63575.7|63555.7|63593.2|63573.2|63610|63594.4|63573.7|63555.7|749
1647419400000|2022-03-16 08:30:00|63593.7|63573.7|63595.8|63575.8|63609.7|63594.4|63589.2|63569.2|687
1647419700000|2022-03-16 08:35:00|63596|63576|63605.1|63595.1|63614.9|63599|63591.6|63576|625
1647420000000|2022-03-16 08:40:00|63605|63595|63618.6|63598.6|63622|63606.2|63604.6|63590.1|617
1647420300000|2022-03-16 08:45:00|63618.9|63598.9|63613.8|63603.8|63619.9|63604.6|63600.7|63584.1|562
1647420600000|2022-03-16 08:50:00|63614.3|63604.3|63638.5|63618.5|63638.9|63623.5|63613.2|63597.9|564
1647420900000|2022-03-16 08:55:00|63638.6|63618.6|63641.2|63631.2|63647.6|63632|63630.5|63615.5|440
1647421200000|2022-03-16 09:00:00|63641|63631|63635.5|63615.5|63648.7|63631.9|63635.5|63615.5|485
1647421500000|2022-03-16 09:05:00|63635.8|63615.8|63637.2|63627.2|63642.4|63627.3|63630|63614.3|460
1647421800000|2022-03-16 09:10:00|63642.2|63622.2|63660.7|63640.7|63661.6|63647|63636.6|63620.6|591
1647422100000|2022-03-16 09:15:00|63660.8|63640.8|63659.7|63639.7|63663|63647.6|63644.8|63626.6|556
1647422400000|2022-03-16 09:20:00|63659.6|63639.6|63663.9|63643.9|63664.3|63648.8|63651.7|63634|414
1647422700000|2022-03-16 09:25:00|63663.8|63643.8|63653.3|63633.3|63664.9|63649.2|63639.6|63619.6|591
1647423000000|2022-03-16 09:30:00|63653.7|63633.7|63660.3|63640.3|63663.5|63648.3|63646.1|63630.4|464
1647423300000|2022-03-16 09:35:00|63660.4|63640.4|63663.1|63643.1|63667.5|63651.7|63656.5|63640.2|371
1647423600000|2022-03-16 09:40:00|63662.9|63642.9|63661.9|63651.9|63667.3|63652.7|63656.3|63641|312
1647423900000|2022-03-16 09:45:00|63662|63652|63673.3|63653.3|63676|63660.9|63654.5|63640|454
1647424200000|2022-03-16 09:50:00|63673.7|63653.7|63684.3|63664.3|63686.4|63669.8|63667.6|63650|391
1647424500000|2022-03-16 09:55:00|63684.7|63664.7|63696.3|63676.3|63698.6|63683.1|63680.5|63664.7|478
1647424800000|2022-03-16 10:00:00|63696.1|63676.1|63686|63676|63700.1|63684.8|63684.2|63668.8|403
1647425100000|2022-03-16 10:05:00|63686.5|63676.5|63709.8|63689.8|63731.1|63711.1|63686.4|63671.9|444
1647425400000|2022-03-16 10:10:00|63709.9|63689.9|63683.5|63663.5|63711.3|63691.3|63682.6|63662.6|630
1647425700000|2022-03-16 10:15:00|63683.4|63663.4|63687|63667|63692.5|63672.5|63679.7|63663.3|534
1647426000000|2022-03-16 10:20:00|63687.1|63667.1|63685.2|63665.2|63693.1|63673.1|63681.9|63661.9|519
1647426300000|2022-03-16 10:25:00|63685.3|63665.3|63697.4|63677.4|63699.7|63679.7|63680.2|63660.2|414
1647426600000|2022-03-16 10:30:00|63697.8|63677.8|63701|63681|63701.8|63681.8|63692|63672|460
1647426900000|2022-03-16 10:35:00|63700.7|63680.7|63739.6|63719.6|63748.8|63728.8|63700.4|63680.4|667
1647427200000|2022-03-16 10:40:00|63739.8|63719.8|63720.5|63700.5|63741.9|63721.9|63713.2|63693.2|766
1647427500000|2022-03-16 10:45:00|63720.9|63700.9|63726.1|63706.1|63730.9|63710.9|63718.3|63698.3|526
1647427800000|2022-03-16 10:50:00|63726.2|63706.2|63706|63686|63726.2|63709.7|63701|63683.7|393
1647428100000|2022-03-16 10:55:00|63706.3|63686.3|63687.9|63667.9|63707.8|63687.8|63686.3|63666.3|577
1647428400000|2022-03-16 11:00:00|63687.8|63667.8|63692|63672|63699.2|63679.2|63685.2|63665.2|483
1647428700000|2022-03-16 11:05:00|63691.8|63671.8|63689.5|63669.5|63697.2|63681.7|63683.6|63663.6|552
1647429000000|2022-03-16 11:10:00|63689.4|63669.4|63699.4|63689.4|63704.9|63689.4|63685.1|63669.3|477
1647429300000|2022-03-16 11:15:00|63704.4|63684.4|63691.9|63671.9|63712.2|63693.6|63687.4|63670.8|530
1647429600000|2022-03-16 11:20:00|63692|63672|63671.8|63651.8|63692.7|63675.1|63671.4|63651.4|406
1647429900000|2022-03-16 11:25:00|63671.6|63651.6|63677.1|63657.1|63677.5|63658.7|63662.4|63645.6|448
1647430200000|2022-03-16 11:30:00|63677.2|63657.2|63688.6|63668.6|63689.7|63669.7|63668|63648|520
1647430500000|2022-03-16 11:35:00|63688.1|63668.1|63673.5|63653.5|63689.9|63669.9|63672.9|63652.9|397
1647430800000|2022-03-16 11:40:00|63674.1|63654.1|63661.1|63641.1|63676.3|63656.3|63656.2|63641|452
1647431100000|2022-03-16 11:45:00|63661|63641|63660.3|63640.3|63662.3|63644.4|63652|63635.9|455
1647431400000|2022-03-16 11:50:00|63660.5|63640.5|63666|63646|63670.3|63653.5|63654.7|63639.8|415
1647431700000|2022-03-16 11:55:00|63666.1|63646.1|63672.6|63652.6|63672.6|63652.6|63654.9|63637.1|410
1647432000000|2022-03-16 12:00:00|63672|63652|63666.9|63646.9|63672|63655.4|63663.6|63643.6|374
1647432300000|2022-03-16 12:05:00|63667.1|63647.1|63681.9|63661.9|63684.8|63664.8|63666|63646|461
1647432600000|2022-03-16 12:10:00|63681.8|63661.8|63686.6|63666.6|63687.2|63667.2|63681.1|63661.1|489
1647432900000|2022-03-16 12:15:00|63686.5|63666.5|63693.2|63673.2|63698.4|63678.4|63686.3|63666.3|624
1647433200000|2022-03-16 12:20:00|63693.3|63673.3|63706.9|63686.9|63708.9|63688.9|63692.6|63672.6|556
1647433500000|2022-03-16 12:25:00|63707|63687|63726.9|63706.9|63727.7|63707.7|63706|63686|502
1647433800000|2022-03-16 12:30:00|63726.8|63706.8|63713.6|63693.6|63730.9|63710.9|63712.5|63692.5|656
1647434100000|2022-03-16 12:35:00|63713.5|63693.5|63731.3|63711.3|63731.5|63714.2|63709.2|63693.2|663
1647434400000|2022-03-16 12:40:00|63731.2|63711.2|63729.6|63709.6|63741.8|63721.8|63727.3|63707.3|551
1647434700000|2022-03-16 12:45:00|63729.8|63709.8|63734.7|63714.7|63740.7|63723.2|63729.3|63709.8|550
1647435000000|2022-03-16 12:50:00|63734.6|63714.6|63712.6|63692.6|63735|63715|63711.8|63691.8|596
1647435300000|2022-03-16 12:55:00|63712.3|63692.3|63715.3|63695.3|63716.9|63696.9|63693.4|63673.4|670
1647435600000|2022-03-16 13:00:00|63715.2|63695.2|63708.9|63688.9|63721.8|63702.3|63697|63680|778
1647435900000|2022-03-16 13:05:00|63709.5|63689.5|63703.7|63683.7|63716.2|63696.8|63700.6|63682.7|669
1647436200000|2022-03-16 13:10:00|63703.5|63683.5|63703.8|63683.8|63705.7|63690.7|63695.9|63677.4|597
1647436500000|2022-03-16 13:15:00|63704.1|63684.1|63719.4|63699.4|63719.8|63699.8|63693.5|63676.9|557
1647436800000|2022-03-16 13:20:00|63719.3|63699.3|63703.5|63683.5|63719.5|63699.5|63703.2|63683.2|459
1647437100000|2022-03-16 13:25:00|63703.6|63683.6|63703.6|63683.6|63709.7|63692.1|63701.4|63681.9|472
1647437400000|2022-03-16 13:30:00|63703.2|63683.2|63695.4|63675.4|63705.8|63685.8|63695.2|63675.2|599
1647437700000|2022-03-16 13:35:00|63695.3|63675.3|63669.5|63649.5|63695.4|63675.4|63669.2|63649.2|710
1647438000000|2022-03-16 13:40:00|63669.6|63649.6|63667.6|63647.6|63682|63662|63667.4|63647.4|703
1647438300000|2022-03-16 13:45:00|63667.7|63647.7|63655.9|63635.9|63669.8|63649.8|63655.6|63635.6|561
1647438600000|2022-03-16 13:50:00|63655.7|63635.7|63668|63648|63676|63656|63649.7|63630.8|719
1647438900000|2022-03-16 13:55:00|63668.3|63648.3|63664.4|63644.4|63672.4|63656.9|63663.6|63643.6|623
1647439200000|2022-03-16 14:00:00|63664.3|63644.3|63671.3|63651.3|63674.6|63654.6|63657.7|63637.7|540
1647439500000|2022-03-16 14:05:00|63671.2|63651.2|63668.2|63648.2|63680.2|63663.1|63663.3|63647.9|693
1647439800000|2022-03-16 14:10:00|63668.5|63648.5|63659|63639|63679.4|63659.4|63658.9|63638.9|768
1647440100000|2022-03-16 14:15:00|63658.5|63638.5|63637.8|63617.8|63658.5|63638.5|63620.7|63600.7|941
1647440400000|2022-03-16 14:20:00|63637.6|63617.6|63641.9|63621.9|63652.4|63632.4|63636.2|63616.2|800
1647440700000|2022-03-16 14:25:00|63641.8|63621.8|63653.9|63633.9|63655.8|63635.8|63636.2|63616.2|779
1647441000000|2022-03-16 14:30:00|63654|63634|63653.3|63633.3|63658.6|63638.6|63643.8|63624|656
1647441300000|2022-03-16 14:35:00|63653.1|63633.1|63670|63650|63675.3|63655.7|63646.4|63629.4|732
1647441600000|2022-03-16 14:40:00|63670.1|63650.1|63711.5|63691.5|63716.5|63696.5|63670|63650|817
1647441900000|2022-03-16 14:45:00|63711.4|63691.4|63707.6|63687.6|63723.8|63703.8|63707.6|63687.6|767
1647442200000|2022-03-16 14:50:00|63708|63688|63711.7|63691.7|63718.7|63698.7|63705.8|63685.8|833
1647442500000|2022-03-16 14:55:00|63712.1|63692.1|63698.2|63678.2|63712.1|63692.1|63696.7|63676.7|733
1647442800000|2022-03-16 15:00:00|63698.3|63678.3|63701.3|63681.3|63712.8|63692.8|63693.7|63673.7|816
1647443100000|2022-03-16 15:05:00|63701.4|63681.4|63704.1|63684.1|63704.9|63684.9|63695.4|63675.4|645
1647443400000|2022-03-16 15:10:00|63704.4|63684.4|63699|63679|63705|63685|63694.1|63674.1|432
1647443700000|2022-03-16 15:15:00|63698.9|63678.9|63709.6|63689.6|63710.3|63690.3|63697.8|63677.8|624
1647444000000|2022-03-16 15:20:00|63709.8|63689.8|63702.4|63682.4|63715.1|63695.9|63699.9|63681.8|505
1647444300000|2022-03-16 15:25:00|63702.3|63682.3|63706.9|63686.9|63710.1|63693.2|63701.7|63681.7|537
1647444600000|2022-03-16 15:30:00|63706.8|63686.8|63708.6|63688.6|63710.1|63694.3|63704|63686.3|406
1647444900000|2022-03-16 15:35:00|63708.8|63688.8|63710.2|63690.2|63711.9|63696.3|63705.7|63685.9|554
1647445200000|2022-03-16 15:40:00|63710.4|63690.4|63707.1|63687.1|63713.8|63698.4|63702.7|63687.1|391
1647445500000|2022-03-16 15:45:00|63707.4|63687.4|63707|63687|63712.8|63692.9|63702.5|63686.7|551
1647445800000|2022-03-16 15:50:00|63707.1|63687.1|63706.3|63686.3|63709.8|63692.6|63697.5|63681.9|565
1647446100000|2022-03-16 15:55:00|63706.1|63686.1|63702.5|63682.5|63711.2|63696|63696.7|63678.3|711
1647446400000|2022-03-16 16:00:00|63702.4|63682.4|63707.1|63687.1|63712.2|63694.2|63699.9|63679.9|669
1647446700000|2022-03-16 16:05:00|63707|63687|63708.8|63688.8|63713.1|63693.1|63704.6|63684.6|564
1647447000000|2022-03-16 16:10:00|63708.7|63688.7|63705.7|63685.7|63709.2|63689.2|63705.4|63685.4|447
1647447300000|2022-03-16 16:15:00|63705.6|63685.6|63709.6|63689.6|63711.8|63691.8|63702.4|63682.4|535
1647447600000|2022-03-16 16:20:00|63709.7|63689.7|63714|63694|63719.2|63699.2|63709.6|63689.6|551
1647447900000|2022-03-16 16:25:00|63714.2|63694.2|63704.7|63684.7|63717.7|63697.7|63704.4|63684.4|566
1647448200000|2022-03-16 16:30:00|63704.8|63684.8|63702.4|63682.4|63712.8|63692.8|63701.5|63681.5|685
1647448500000|2022-03-16 16:35:00|63702.6|63682.6|63704|63684|63706.8|63686.8|63701.4|63681.4|523
1647448800000|2022-03-16 16:40:00|63703.9|63683.9|63704.4|63684.4|63705|63685|63700.4|63680.4|419
1647449100000|2022-03-16 16:45:00|63704.6|63684.6|63710|63690|63714.7|63694.7|63704.1|63684.1|639
1647449400000|2022-03-16 16:50:00|63709.9|63689.9|63704.5|63684.5|63710|63690.7|63699.7|63683.6|433
1647449700000|2022-03-16 16:55:00|63704.4|63684.4|63703.1|63683.1|63705.3|63687|63695|63679.6|412
1647450000000|2022-03-16 17:00:00|63703.7|63683.7|63710.1|63690.1|63712.1|63692.1|63699.7|63683.7|305
1647450300000|2022-03-16 17:05:00|63711.9|63691.9|63731.9|63711.9|63732.7|63717.6|63706.3|63687.7|499
1647450600000|2022-03-16 17:10:00|63731.8|63711.8|63737.7|63717.7|63740.1|63720.1|63726|63710.9|511
1647450900000|2022-03-16 17:15:00|63737.6|63717.6|63728.6|63708.6|63738.2|63718.2|63726.5|63706.5|388
1647451200000|2022-03-16 17:20:00|63728.5|63708.5|63730.7|63710.7|63743.8|63723.8|63725|63708.4|474
1647451500000|2022-03-16 17:25:00|63730.8|63710.8|63735.3|63715.3|63735.6|63720.3|63728|63708|466
1647451800000|2022-03-16 17:30:00|63735.2|63715.2|63729.6|63709.6|63736.7|63716.7|63729.5|63709.5|480
1647452100000|2022-03-16 17:35:00|63729.7|63709.7|63710.5|63690.5|63730.1|63710.1|63708|63688|443
1647452400000|2022-03-16 17:40:00|63710.3|63690.3|63712.1|63692.1|63716.3|63696.3|63710.3|63690.3|393
1647452700000|2022-03-16 17:45:00|63712.2|63692.2|63728.8|63708.8|63731.8|63711.8|63711.6|63691.6|453
1647453000000|2022-03-16 17:50:00|63728.7|63708.7|63724.1|63704.1|63732.1|63712.1|63723.2|63703.2|468
1647453300000|2022-03-16 17:55:00|63722.4|63702.4|63751.2|63702.6|63758.4|63719.6|63710.4|63684.9|674
1647453600000|2022-03-16 18:00:00|63754.5|63704|63759.5|63739.5|63770.4|63740.7|63706.1|63686.1|1076
1647453900000|2022-03-16 18:05:00|63763.5|63743.5|63781.4|63761.4|63797.8|63777.8|63750.2|63730.2|1118
1647454200000|2022-03-16 18:10:00|63780.8|63760.8|63783.5|63763.5|63827.5|63807.5|63775.9|63755.9|986
1647454500000|2022-03-16 18:15:00|63783.7|63763.7|63794.8|63774.8|63827.8|63807.8|63783.7|63763.7|950
1647454800000|2022-03-16 18:20:00|63794.2|63774.2|63817.1|63797.1|63827.9|63807.9|63783|63763|936
1647455100000|2022-03-16 18:25:00|63817.5|63797.5|63802|63782|63819.7|63799.7|63795.2|63775.2|949
1647455400000|2022-03-16 18:30:00|63801.5|63781.5|63813.5|63793.5|63828.7|63808.7|63800.2|63780.2|914
1647455700000|2022-03-16 18:35:00|63813.3|63793.3|63760.2|63740.2|63818.6|63798.6|63758|63738|990
1647456000000|2022-03-16 18:40:00|63760|63740|63735.6|63715.6|63760.4|63740.4|63735.2|63715.2|906
1647456300000|2022-03-16 18:45:00|63735.5|63715.5|63705|63685|63735.5|63715.5|63696.8|63676.8|998
1647456600000|2022-03-16 18:50:00|63705.5|63685.5|63685.4|63665.4|63723.1|63703.1|63680.9|63660.9|895
1647456900000|2022-03-16 18:55:00|63684.9|63664.9|63652.7|63632.7|63688.1|63668.1|63646.3|63626.3|978
1647457200000|2022-03-16 19:00:00|63653.3|63633.3|63665.2|63645.2|63778.3|63712.1|63652.9|63632.9|871
1647457500000|2022-03-16 19:05:00|63665.1|63645.1|63696.2|63676.2|63698.9|63678.9|63656.8|63636.8|1018
1647457800000|2022-03-16 19:10:00|63695.6|63675.6|63664.9|63644.9|63696.2|63676.2|63664.2|63644.2|812
1647458100000|2022-03-16 19:15:00|63665.1|63645.1|63651.3|63631.3|63670|63650|63649|63629|802
1647458400000|2022-03-16 19:20:00|63651.4|63631.4|63645|63625|63654.5|63634.5|63644.7|63624.7|707
1647458700000|2022-03-16 19:25:00|63645.5|63625.5|63652.4|63632.4|63654.9|63634.9|63644.7|63624.7|631
1647459000000|2022-03-16 19:30:00|63652|63632|63656.4|63636.4|63660.2|63640.2|63649.3|63629.3|635
1647459300000|2022-03-16 19:35:00|63656.6|63636.6|63642.9|63622.9|63657|63637|63642.3|63622.3|666
1647459600000|2022-03-16 19:40:00|63642.4|63622.4|63623.1|63603.1|63643.6|63623.6|63621.7|63601.7|686
1647459900000|2022-03-16 19:45:00|63623|63603|63621.9|63601.9|63625|63605|63620.9|63600.9|453
1647460200000|2022-03-16 19:50:00|63622|63602|63622.4|63602.4|63624|63604|63620.9|63600.9|392
1647460500000|2022-03-16 19:55:00|63622.5|63602.5|63619.3|63599.3|63623.2|63603.2|63619.1|63599.1|402
1647460800000|2022-03-16 20:00:00|63619.9|63599.9|63622.8|63602.8|63624.4|63604.4|63616.3|63596.3|497
1647461100000|2022-03-16 20:05:00|63622.1|63602.1|63643.5|63623.5|63647.1|63627.1|63622.1|63602.1|628
1647461400000|2022-03-16 20:10:00|63646.4|63626.4|63650|63630|63653.8|63633.8|63643|63623|531
1647461700000|2022-03-16 20:15:00|63650.4|63630.4|63636.6|63616.6|63652.1|63632.1|63633.2|63613.2|604
1647462000000|2022-03-16 20:20:00|63636.9|63616.9|63637.8|63617.8|63639.5|63619.5|63636.4|63616.4|425
1647462300000|2022-03-16 20:25:00|63637.9|63617.9|63640.7|63620.7|63643.1|63623.1|63636.1|63616.1|442
1647462600000|2022-03-16 20:30:00|63640.8|63620.8|63636.5|63616.5|63644|63624|63634.8|63614.8|278
1647462900000|2022-03-16 20:35:00|63637.5|63617.5|63636.7|63616.7|63641.2|63621.2|63635|63615|152
1647463200000|2022-03-16 20:40:00|63637.4|63617.4|63630.3|63610.3|63640.1|63620.1|63630.3|63610.3|147
1647463500000|2022-03-16 20:45:00|63634|63614|63634.8|63614.8|63645|63623.9|63626.6|63604|522
1647463800000|2022-03-16 20:50:00|63631.5|63611.5|63644.2|63610.3|63650.6|63618.2|63628.6|63596.5|377
1647464100000|2022-03-16 20:55:00|63629|63604.5|63656.6|63609.3|63668.4|63617.7|63629|63596.5|285
1647464400000|2022-03-16 21:00:00|63657.6|63607.6|63674|63612.6|63676.1|63615.1|63649.6|63598.4|46
1647464700000|2022-03-16 21:05:00|63678.4|63610.9|63668|63615.1|63679.3|63617.1|63663.3|63610.9|60
1647465000000|2022-03-16 21:10:00|63668.7|63603.4|63672.3|63619.4|63685.4|63622.4|63656|63600.9|105
1647465300000|2022-03-16 21:15:00|63667.8|63602.2|63675.3|63599.2|63687.7|63621.6|63656.2|63597.8|67
1647465600000|2022-03-16 21:20:00|63673.7|63600|63675.9|63604.3|63684|63622.2|63668.1|63596.2|148
1647465900000|2022-03-16 21:25:00|63677.4|63602.9|63669.4|63602.5|63680.3|63618.2|63669.2|63598.5|82
1647466200000|2022-03-16 21:30:00|63677|63598.8|63665.7|63602.6|63677|63617.9|63663.5|63596.2|550
1647466500000|2022-03-16 21:35:00|63665.2|63602.9|63670.2|63602.3|63680.7|63615.2|63664.9|63602.1|152
1647466800000|2022-03-16 21:40:00|63671|63601.7|63677.2|63612.9|63680.3|63615|63669.1|63595.8|82
1647467100000|2022-03-16 21:45:00|63677.5|63612.8|63665.8|63605.9|63686.1|63620.1|63664.4|63600.1|116
1647467400000|2022-03-16 21:50:00|63678.8|63619.8|63665.3|63614.6|63678.8|63619.8|63658.4|63601.9|142
1647467700000|2022-03-16 21:55:00|63658.4|63599.7|63670|63614.7|63682.2|63619.3|63657.8|63597.2|145
1647468000000|2022-03-16 22:00:00|63693|63603.2|63692.4|63611.8|63713.1|63613.4|63679|63582.6|257
1647468300000|2022-03-16 22:05:00|63692.3|63614.3|63688.8|63603.2|63695.2|63614.3|63669.3|63592.1|618
1647468600000|2022-03-16 22:10:00|63690.1|63601.7|63689.8|63603.2|63695.7|63617.6|63681.9|63598.1|519
1647468900000|2022-03-16 22:15:00|63686|63604.8|63687.4|63616.5|63695.3|63620.1|63678.2|63599.6|618
1647469200000|2022-03-16 22:20:00|63690.1|63617.7|63686.1|63609.6|63698.3|63620|63678.3|63598.9|584
1647469500000|2022-03-16 22:25:00|63688.9|63609.3|63678.8|63617.6|63698.3|63624.1|63676.2|63593.8|429
1647469800000|2022-03-16 22:30:00|63676.5|63620.6|63676.1|63630.2|63693.8|63633.4|63674.4|63600.4|492
1647470100000|2022-03-16 22:35:00|63676.7|63628.8|63671|63635.1|63683.5|63637.1|63667.8|63618.9|375
1647470400000|2022-03-16 22:40:00|63670.6|63634.1|63679.6|63630|63689.1|63642.2|63668|63624.9|267
1647470700000|2022-03-16 22:45:00|63684.5|63634.3|63685.3|63631.5|63688.4|63646|63663.6|63623|228
1647471000000|2022-03-16 22:50:00|63675.8|63631.3|63678.8|63628.9|63684.7|63636.4|63666.5|63626.4|212
1647471300000|2022-03-16 22:55:00|63673.9|63628.1|63676.5|63629.7|63689.1|63646.1|63663.2|63621.4|239
1647471600000|2022-03-16 23:00:00|63671|63625.6|63674.8|63636.6|63683.5|63643.4|63662.1|63625.6|281
1647471900000|2022-03-16 23:05:00|63673.9|63635.9|63684.1|63634.1|63689.3|63643.4|63663.4|63626.9|344
1647472200000|2022-03-16 23:10:00|63688.3|63629.6|63658.2|63624.4|63688.9|63635.7|63656.5|63613.1|523
1647472500000|2022-03-16 23:15:00|63657.9|63624.5|63682.8|63617.7|63687.1|63636.6|63650.9|63614.9|448
1647472800000|2022-03-16 23:20:00|63683.6|63618.3|63682.9|63623.5|63689.8|63630.7|63674.1|63611.6|355
1647473100000|2022-03-16 23:25:00|63682.6|63622.8|63659.1|63623|63687.6|63629.7|63656.3|63610.3|428
1647473400000|2022-03-16 23:30:00|63658.2|63624.3|63653.9|63633.9|63663.2|63635.4|63650.6|63620.8|264
1647473700000|2022-03-16 23:35:00|63654.2|63634.2|63653.5|63633.5|63662.5|63637|63651.9|63622.4|175
1647474000000|2022-03-16 23:40:00|63654.1|63634.1|63658.9|63626.9|63668.7|63640.1|63646.4|63619|218
1647474300000|2022-03-16 23:45:00|63652.9|63632.9|63661.2|63624.2|63667.7|63634.9|63650.9|63616.4|351
1647474600000|2022-03-16 23:50:00|63662.8|63622.5|63654.3|63634.3|63668|63634.9|63651.8|63618.9|278
1647474900000|2022-03-16 23:55:00|63654.5|63634.5|63653.3|63633.3|63661.5|63635.1|63651.7|63627.9|222
1647475200000|2022-03-17 00:00:00|63653.9|63633.9|63652.4|63632.4|63655.2|63635.2|63650.3|63630.3|415
1647475500000|2022-03-17 00:05:00|63653.2|63633.2|63653.2|63633.2|63654.6|63634.6|63651.7|63631.7|370
1647475800000|2022-03-17 00:10:00|63653.3|63633.3|63652.2|63632.2|63654.4|63634.4|63651.5|63631.5|346
1647476100000|2022-03-17 00:15:00|63651.9|63631.9|63650.6|63630.6|63658|63638|63650.1|63630.1|417
1647476400000|2022-03-17 00:20:00|63650.5|63630.5|63651.2|63631.2|63653|63633|63641|63621|355
1647476700000|2022-03-17 00:25:00|63651.7|63631.7|63629.4|63609.4|63651.7|63631.7|63624.5|63604.5|515
1647477000000|2022-03-17 00:30:00|63629.2|63609.2|63620.3|63600.3|63631.4|63611.4|63617.9|63597.9|451
1647477300000|2022-03-17 00:35:00|63620.4|63600.4|63625.1|63605.1|63625.3|63605.3|63602.4|63582.4|597
1647477600000|2022-03-17 00:40:00|63624.8|63604.8|63624.4|63604.4|63627.2|63607.2|63621.5|63601.5|744
1647477900000|2022-03-17 00:45:00|63624.8|63604.8|63626.7|63606.7|63630.6|63610.6|63620.4|63600.4|623
1647478200000|2022-03-17 00:50:00|63626.6|63606.6|63615.6|63595.6|63628.5|63608.5|63611.1|63591.1|643
1647478500000|2022-03-17 00:55:00|63616.2|63596.2|63613.1|63593.1|63618.6|63598.6|63611.7|63591.7|552
1647478800000|2022-03-17 01:00:00|63613|63593|63619.7|63599.7|63625.8|63605.8|63611.4|63591.4|614
1647479100000|2022-03-17 01:05:00|63619.4|63599.4|63633.1|63613.1|63634.5|63614.5|63619|63599|572
1647479400000|2022-03-17 01:10:00|63633|63613|63632.4|63612.4|63638|63616.2|63626.9|63606.9|514
1647479700000|2022-03-17 01:15:00|63632.5|63612.5|63639.4|63619.4|63657.9|63635.4|63623.5|63603.5|781
1647480000000|2022-03-17 01:20:00|63639|63619|63615.6|63595.6|63639.6|63619.6|63614.4|63594.4|667
1647480300000|2022-03-17 01:25:00|63615.8|63595.8|63611.9|63591.9|63620.8|63600.8|63602.2|63582.2|634
1647480600000|2022-03-17 01:30:00|63611.4|63591.4|63618.1|63598.1|63619.1|63599.1|63582.8|63562.8|770
1647480900000|2022-03-17 01:35:00|63618.4|63598.4|63587.8|63567.8|63623.6|63603.6|63564.4|63544.4|924
1647481200000|2022-03-17 01:40:00|63587.6|63567.6|63607.7|63587.7|63611.9|63591.9|63586.7|63566.7|783
1647481500000|2022-03-17 01:45:00|63607.4|63587.4|63622.2|63602.2|63624.3|63604.3|63599.1|63579.3|743
1647481800000|2022-03-17 01:50:00|63622|63602|63619.6|63599.6|63631.7|63611.7|63615.4|63595.4|697
1647482100000|2022-03-17 01:55:00|63620.3|63600.3|63612.3|63592.3|63621.5|63601.5|63599.9|63579.9|825
1647482400000|2022-03-17 02:00:00|63611.5|63591.5|63629.3|63609.3|63631.5|63611.5|63603|63583|768
1647482700000|2022-03-17 02:05:00|63629.9|63609.9|63622.4|63602.4|63636.2|63616.2|63617.1|63597.1|701
1647483000000|2022-03-17 02:10:00|63622.2|63602.2|63623.1|63603.1|63630.6|63615.4|63616.3|63600.5|736
1647483300000|2022-03-17 02:15:00|63622.5|63602.5|63615.9|63595.9|63629.4|63614|63611.1|63595.9|722
1647483600000|2022-03-17 02:20:00|63615.8|63595.8|63595.4|63575.4|63622.7|63602.7|63591.7|63573.3|734
1647483900000|2022-03-17 02:25:00|63595.6|63575.6|63601.6|63581.6|63607.9|63589.8|63585.3|63568.5|706
1647484200000|2022-03-17 02:30:00|63601.7|63581.7|63599.3|63579.3|63609.8|63589.8|63588.8|63573.2|700
1647484500000|2022-03-17 02:35:00|63599.4|63579.4|63608.5|63588.5|63616.1|63596.1|63592.1|63577.1|586
1647484800000|2022-03-17 02:40:00|63608.6|63588.6|63616.2|63596.2|63621.6|63602.3|63603.5|63585.1|620
1647485100000|2022-03-17 02:45:00|63616.1|63596.1|63613.7|63593.7|63618|63602.1|63607.8|63591.2|561
1647485400000|2022-03-17 02:50:00|63614|63594|63605.3|63585.3|63617.5|63601|63604.2|63585.1|522
1647485700000|2022-03-17 02:55:00|63605.2|63585.2|63597.1|63577.1|63610.8|63590.8|63582.7|63564.7|678
1647486000000|2022-03-17 03:00:00|63597.3|63577.3|63563.4|63553.4|63598|63578|63563.4|63547.8|706
1647486300000|2022-03-17 03:05:00|63563.5|63553.5|63588|63568|63591.7|63573.9|63563.2|63546.8|613
1647486600000|2022-03-17 03:10:00|63587.5|63567.5|63591.3|63571.3|63597.9|63580.8|63584|63564|600
1647486900000|2022-03-17 03:15:00|63591.2|63571.2|63592.4|63572.4|63602.8|63584.2|63588.4|63568.7|569
1647487200000|2022-03-17 03:20:00|63592.5|63572.5|63593.2|63573.2|63595.7|63578.3|63582.6|63564.9|675
1647487500000|2022-03-17 03:25:00|63593.3|63573.3|63583.6|63563.6|63594.3|63578.4|63581.9|63561.9|462
1647487800000|2022-03-17 03:30:00|63583.2|63563.2|63581|63561|63590.5|63570.8|63570.8|63555.6|535
1647488100000|2022-03-17 03:35:00|63580.9|63560.9|63585.8|63565.8|63586.3|63568.4|63575.3|63560.4|485
1647488400000|2022-03-17 03:40:00|63585.7|63565.7|63588.3|63568.3|63589.3|63569.3|63585.1|63565.1|520
1647488700000|2022-03-17 03:45:00|63588|63568|63581.2|63571.2|63589.4|63573.7|63580.7|63565|484
1647489000000|2022-03-17 03:50:00|63581.4|63571.4|63596.2|63576.2|63596.9|63582|63581.4|63566.2|444
1647489300000|2022-03-17 03:55:00|63596.1|63576.1|63591.7|63571.7|63601.8|63583.3|63585.5|63569|553
1647489600000|2022-03-17 04:00:00|63591.6|63571.6|63585.4|63565.4|63592.5|63576.4|63584.5|63565.2|474
1647489900000|2022-03-17 04:05:00|63585.5|63565.5|63589.5|63569.5|63589.5|63571.6|63578.8|63563.6|378
1647490200000|2022-03-17 04:10:00|63589.4|63569.4|63591.5|63571.5|63593.1|63573.1|63588.3|63568.3|342
1647490500000|2022-03-17 04:15:00|63590.9|63570.9|63593.4|63573.4|63595.9|63576.2|63586.2|63570.8|353
1647490800000|2022-03-17 04:20:00|63593.3|63573.3|63598.6|63578.6|63599.2|63583.3|63588.2|63573|331
1647491100000|2022-03-17 04:25:00|63597.7|63577.7|63594.6|63584.6|63603.2|63587.8|63593|63577.2|370
1647491400000|2022-03-17 04:30:00|63594.5|63584.5|63594.8|63584.8|63602.4|63587.1|63593.6|63579|331
1647491700000|2022-03-17 04:35:00|63594.7|63584.7|63591.1|63581.1|63599.5|63584.9|63591.1|63576.4|314
1647492000000|2022-03-17 04:40:00|63591.3|63581.3|63589.6|63579.6|63596.3|63581.3|63587.4|63573.6|325
1647492300000|2022-03-17 04:45:00|63589.7|63579.7|63595.7|63585.7|63601|63585.9|63588.8|63573.9|301
1647492600000|2022-03-17 04:50:00|63595.6|63585.6|63591|63571|63600.8|63586.4|63585.9|63569.9|446
1647492900000|2022-03-17 04:55:00|63590.9|63570.9|63620.6|63600.6|63624.3|63607.6|63586.6|63570.9|727
1647493200000|2022-03-17 05:00:00|63619.7|63599.7|63600.9|63580.9|63633|63613|63600.2|63580.2|735
1647493500000|2022-03-17 05:05:00|63601|63581|63601.5|63581.5|63605.6|63589.5|63599.2|63579.9|441
1647493800000|2022-03-17 05:10:00|63601.4|63581.4|63595.8|63575.8|63601.6|63581.6|63594.8|63574.8|356
1647494100000|2022-03-17 05:15:00|63595.7|63575.7|63601.3|63581.3|63606.8|63591.1|63594.6|63574.6|443
1647494400000|2022-03-17 05:20:00|63601.4|63581.4|63605.5|63585.5|63607.8|63588.8|63592.8|63576.7|446
1647494700000|2022-03-17 05:25:00|63605.6|63585.6|63616|63596|63617.2|63597.2|63604.7|63584.7|463
1647495000000|2022-03-17 05:30:00|63616.2|63596.2|63618.8|63608.8|63630.3|63614.7|63615|63595|513
1647495300000|2022-03-17 05:35:00|63618.9|63608.9|63613.9|63593.9|63622|63609.1|63606.5|63591.6|473
1647495600000|2022-03-17 05:40:00|63614|63594|63615.3|63605.3|63624.1|63607.6|63609.6|63594|407
1647495900000|2022-03-17 05:45:00|63619.8|63599.8|63607.2|63587.2|63619.9|63602.9|63601.8|63587.1|453
1647496200000|2022-03-17 05:50:00|63607.3|63587.3|63614.1|63594.1|63615.7|63596.1|63599.3|63583.4|548
1647496500000|2022-03-17 05:55:00|63614|63594|63599.5|63579.5|63614.2|63596.6|63592.7|63572.7|711
1647496800000|2022-03-17 06:00:00|63599.6|63579.6|63614.2|63594.2|63614.8|63599.1|63594.6|63578.3|612
1647497100000|2022-03-17 06:05:00|63613.9|63593.9|63640.5|63620.5|63644.3|63628.4|63610.1|63593.7|653
1647497400000|2022-03-17 06:10:00|63640.9|63620.9|63638.7|63618.7|63650.6|63635.6|63632.8|63617.7|577
1647497700000|2022-03-17 06:15:00|63638.8|63618.8|63639|63629|63655.8|63640.7|63633.4|63618.4|492
1647498000000|2022-03-17 06:20:00|63639.1|63629.1|63648|63638|63661.2|63645.5|63636.9|63624.1|508
1647498300000|2022-03-17 06:25:00|63647.9|63637.9|63628.1|63618.1|63650.2|63639|63623.2|63609.1|578
1647498600000|2022-03-17 06:30:00|63628|63618|63632.1|63622.1|63643.8|63629.4|63627.8|63614.3|528
1647498900000|2022-03-17 06:35:00|63631.7|63621.7|63637.7|63617.7|63642.5|63626.1|63622.8|63606.8|598
1647499200000|2022-03-17 06:40:00|63637.8|63617.8|63645.3|63635.3|63650.3|63635.3|63632.3|63617.4|544
1647499500000|2022-03-17 06:45:00|63645.5|63635.5|63630.8|63620.8|63649.7|63635.5|63630.7|63615|506
1647499800000|2022-03-17 06:50:00|63630.5|63620.5|63648.5|63628.5|63653|63633|63628.4|63613.1|559
1647500100000|2022-03-17 06:55:00|63648.6|63628.6|63634.2|63614.2|63648.6|63630|63626.4|63610.3|695
1647500400000|2022-03-17 07:00:00|63628.7|63618.7|63637.4|63617.4|63647.6|63631.5|63626|63611.9|618
1647500700000|2022-03-17 07:05:00|63637.3|63617.3|63615.1|63605.1|63641.7|63626.3|63614.7|63600|536
1647501000000|2022-03-17 07:10:00|63615|63605|63600.4|63590.4|63624.7|63609.5|63599.7|63583.1|607
1647501300000|2022-03-17 07:15:00|63600.3|63590.3|63605.1|63585.1|63607.2|63590.9|63589.1|63569.1|557
1647501600000|2022-03-17 07:20:00|63605.6|63585.6|63594.4|63574.4|63607.9|63593.3|63589.6|63573.7|475
1647501900000|2022-03-17 07:25:00|63594.2|63574.2|63588|63568|63596.1|63581.2|63574.1|63556.1|544
1647502200000|2022-03-17 07:30:00|63587.8|63567.8|63599.9|63579.9|63607.5|63592.2|63583|63567.8|591
1647502500000|2022-03-17 07:35:00|63599.7|63579.7|63599.3|63579.3|63607|63591.9|63591|63572.6|513
1647502800000|2022-03-17 07:40:00|63599|63579|63578.7|63568.7|63602.9|63587.9|63578.7|63563.8|483
1647503100000|2022-03-17 07:45:00|63583.8|63563.8|63568.6|63548.6|63583.9|63564.9|63561.3|63546.1|546
1647503400000|2022-03-17 07:50:00|63568.4|63548.4|63580.5|63560.5|63582.2|63567.1|63560|63543.4|549
1647503700000|2022-03-17 07:55:00|63580.4|63560.4|63572.8|63552.8|63594.5|63576.6|63568.4|63552.8|596
1647504000000|2022-03-17 08:00:00|63573.1|63553.1|63587.5|63567.5|63595.1|63578.2|63570.3|63552.8|579
1647504300000|2022-03-17 08:05:00|63587.6|63567.6|63593.8|63573.8|63599.1|63584|63585.8|63566.7|510
1647504600000|2022-03-17 08:10:00|63593.7|63573.7|63580.9|63570.9|63594.6|63578.4|63578.2|63563|490
1647504900000|2022-03-17 08:15:00|63586|63566|63581.5|63561.5|63589.1|63573.3|63573.7|63558.9|531
1647505200000|2022-03-17 08:20:00|63581.4|63561.4|63589.1|63569.1|63590.8|63574.9|63569|63553.2|575
1647505500000|2022-03-17 08:25:00|63589.3|63569.3|63594.1|63574.1|63596.9|63581.5|63581.7|63566.5|513
1647505800000|2022-03-17 08:30:00|63594.2|63574.2|63596.9|63576.9|63596.9|63579|63584.7|63566.3|440
1647506100000|2022-03-17 08:35:00|63597.7|63577.7|63607.2|63587.2|63612|63596.4|63597.7|63577.7|532
1647506400000|2022-03-17 08:40:00|63607.3|63587.3|63592.9|63572.9|63608.9|63592.6|63582.7|63562.7|535
1647506700000|2022-03-17 08:45:00|63592.8|63572.8|63588.7|63568.7|63594.5|63579.6|63578.6|63560.2|433
1647507000000|2022-03-17 08:50:00|63588.8|63568.8|63584.1|63564.1|63588.9|63573.6|63572.1|63557.3|438
1647507300000|2022-03-17 08:55:00|63579.1|63569.1|63604.5|63584.5|63605|63587.8|63578.8|63564.2|454
1647507600000|2022-03-17 09:00:00|63604.6|63584.6|63613.5|63593.5|63631.5|63611.5|63604.6|63584.6|565
1647507900000|2022-03-17 09:05:00|63613.4|63593.4|63609.5|63599.5|63617.6|63600.9|63598.7|63584.4|516
1647508200000|2022-03-17 09:10:00|63609.6|63599.6|63616.7|63596.7|63619.3|63604.2|63605.4|63586.1|545
1647508500000|2022-03-17 09:15:00|63616.6|63596.6|63630.4|63610.4|63637.7|63622.4|63616.6|63596.6|561
1647508800000|2022-03-17 09:20:00|63626.6|63616.6|63636.9|63616.9|63637.2|63621.9|63617.6|63602.3|427
1647509100000|2022-03-17 09:25:00|63636.7|63616.7|63640.8|63620.8|63643.5|63627.7|63625.9|63610.9|360
1647509400000|2022-03-17 09:30:00|63639.9|63619.9|63644.3|63624.3|63648.7|63633.8|63635|63619.9|379
1647509700000|2022-03-17 09:35:00|63644.2|63624.2|63640.7|63620.7|63654.1|63639.1|63635.5|63618.6|467
1647510000000|2022-03-17 09:40:00|63640.8|63620.8|63637.2|63617.2|63642.1|63626.5|63631.5|63616|337
1647510300000|2022-03-17 09:45:00|63637.3|63617.3|63632.8|63612.8|63641.7|63626.6|63627.4|63611.6|378
1647510600000|2022-03-17 09:50:00|63632.9|63612.9|63625.2|63605.2|63633.6|63614.7|63620.9|63603.8|442
1647510900000|2022-03-17 09:55:00|63625.3|63605.3|63622.7|63602.7|63641.6|63626.2|63619.2|63599.2|493
1647511200000|2022-03-17 10:00:00|63622.5|63602.5|63651.8|63631.8|63667.5|63647.5|63621.6|63601.6|651
1647511500000|2022-03-17 10:05:00|63652.4|63632.4|63659|63639|63659.9|63644.3|63646.5|63630.5|498
1647511800000|2022-03-17 10:10:00|63659.3|63639.3|63637.9|63627.9|63660.9|63643.1|63637.5|63622.8|260
1647512100000|2022-03-17 10:15:00|63637.7|63627.7|63648.6|63628.6|63650.3|63634.7|63634|63618.1|484
1647512400000|2022-03-17 10:20:00|63648.8|63628.8|63658.1|63638.1|63658.4|63643.4|63641|63625.3|509
1647512700000|2022-03-17 10:25:00|63658|63638|63659.7|63649.7|63666.5|63651.6|63652.9|63637.5|398
1647513000000|2022-03-17 10:30:00|63659.6|63649.6|63664.7|63654.7|63670.1|63655.1|63659.6|63645|275
1647513300000|2022-03-17 10:35:00|63664.6|63654.6|63672.1|63662.1|63677.6|63662.6|63663.8|63649.2|359
1647513600000|2022-03-17 10:40:00|63672.3|63662.3|63677.6|63657.6|63678.6|63663.5|63667.2|63650|449
1647513900000|2022-03-17 10:45:00|63677.8|63657.8|63685.1|63665.1|63687.1|63672.1|63672.3|63657.4|428
1647514200000|2022-03-17 10:50:00|63685.2|63665.2|63696.4|63676.4|63696.6|63679.2|63680.3|63664.9|377
1647514500000|2022-03-17 10:55:00|63696.3|63676.3|63686.2|63666.2|63700.9|63685.7|63683|63666.2|523
1647514800000|2022-03-17 11:00:00|63686.4|63666.4|63680.5|63660.5|63689.1|63673.3|63675.8|63660.2|497
1647515100000|2022-03-17 11:05:00|63680.4|63660.4|63649.5|63639.5|63680.7|63661.1|63646.9|63632|566
1647515400000|2022-03-17 11:10:00|63649.4|63639.4|63637.9|63617.9|63654|63639.6|63632.2|63614.5|480
1647515700000|2022-03-17 11:15:00|63638.7|63618.7|63635.3|63615.3|63640.8|63624.4|63633.3|63615.1|425
1647516000000|2022-03-17 11:20:00|63635.1|63615.1|63634.7|63614.7|63636.6|63619.9|63629.3|63612.7|346
1647516300000|2022-03-17 11:25:00|63634.6|63614.6|63644.7|63634.7|63652.9|63637.7|63633.2|63613.8|538
1647516600000|2022-03-17 11:30:00|63644.6|63634.6|63661.2|63641.2|63664.4|63648.8|63644.2|63628.9|575
1647516900000|2022-03-17 11:35:00|63661.1|63641.1|63656.5|63636.5|63668.7|63651.2|63650|63632.1|417
1647517200000|2022-03-17 11:40:00|63656.6|63636.6|63660.1|63640.1|63660.9|63645.8|63648.4|63631.6|508
1647517500000|2022-03-17 11:45:00|63660.3|63640.3|63668.4|63648.4|63668.4|63651.4|63650.9|63636|433
1647517800000|2022-03-17 11:50:00|63668.7|63648.7|63669.1|63649.1|63671.2|63656.2|63659.3|63644.4|494
1647518100000|2022-03-17 11:55:00|63668.8|63648.8|63668.2|63648.2|63670.3|63654.8|63658.6|63643|471
1647518400000|2022-03-17 12:00:00|63668|63648|63668|63648|63672|63657|63648.7|63628.7|764
1647518700000|2022-03-17 12:05:00|63667.6|63647.6|63653.5|63633.5|63668.5|63653.7|63651.2|63631.2|749
1647519000000|2022-03-17 12:10:00|63654|63634|63644.9|63624.9|63660.5|63640.5|63635|63619.5|691
1647519300000|2022-03-17 12:15:00|63645|63625|63649.8|63629.8|63650.1|63633.7|63638.7|63621|531
1647519600000|2022-03-17 12:20:00|63649.7|63629.7|63650.3|63630.3|63655.6|63638.6|63641.8|63626.2|590
1647519900000|2022-03-17 12:25:00|63650.1|63630.1|63660.2|63640.2|63661.3|63641.3|63643.7|63627.9|474
1647520200000|2022-03-17 12:30:00|63660.5|63640.5|63653.4|63633.4|63666.2|63646.2|63647.7|63630.5|486
1647520500000|2022-03-17 12:35:00|63653.2|63633.2|63639.8|63629.8|63653.2|63634.3|63635.4|63620.5|436
1647520800000|2022-03-17 12:40:00|63639.9|63629.9|63650.2|63630.2|63654.3|63636.1|63639.9|63623.2|479
1647521100000|2022-03-17 12:45:00|63650|63630|63653.7|63633.7|63663.5|63643.5|63644.9|63626.6|463
1647521400000|2022-03-17 12:50:00|63653.6|63633.6|63664.7|63644.7|63668.6|63648.6|63647.7|63632.1|586
1647521700000|2022-03-17 12:55:00|63664.8|63644.8|63645.9|63625.9|63665.9|63646|63640|63620|652
1647522000000|2022-03-17 13:00:00|63645.7|63625.7|63647.3|63627.3|63658.1|63638.1|63643.8|63623.8|698
1647522300000|2022-03-17 13:05:00|63647.2|63627.2|63647.7|63627.7|63663.8|63643.8|63645.6|63625.6|695
1647522600000|2022-03-17 13:10:00|63647.8|63627.8|63652.1|63632.1|63652.9|63637|63645.1|63627.2|550
1647522900000|2022-03-17 13:15:00|63652|63632|63636|63616|63653.3|63636.4|63629.6|63612.7|643
1647523200000|2022-03-17 13:20:00|63636.5|63616.5|63648.4|63628.4|63658.7|63643.8|63631.7|63616.1|633
1647523500000|2022-03-17 13:25:00|63648.3|63628.3|63648.8|63628.8|63653.7|63638.2|63637.3|63621.7|634
1647523800000|2022-03-17 13:30:00|63648.9|63628.9|63649.9|63629.9|63661.5|63641.5|63645.6|63625.6|779
1647524100000|2022-03-17 13:35:00|63649.6|63629.6|63654.5|63634.5|63656.8|63636.8|63639.9|63619.9|700
1647524400000|2022-03-17 13:40:00|63654.6|63634.6|63657.5|63637.5|63662.2|63642.2|63649.4|63629.4|647
1647524700000|2022-03-17 13:45:00|63657.6|63637.6|63654|63634|63659.8|63639.8|63645.4|63625.4|723
1647525000000|2022-03-17 13:50:00|63654.4|63634.4|63658.6|63638.6|63670.6|63650.6|63653.7|63633.7|635
1647525300000|2022-03-17 13:55:00|63658.2|63638.2|63638.5|63618.5|63661.8|63644.4|63631.4|63615.6|759
1647525600000|2022-03-17 14:00:00|63638.7|63618.7|63637.1|63617.1|63641.1|63622.7|63625.6|63609.9|650
1647525900000|2022-03-17 14:05:00|63637.3|63617.3|63646.3|63626.3|63651.6|63631.6|63636.9|63616.9|696
1647526200000|2022-03-17 14:10:00|63646.8|63626.8|63645.2|63625.2|63652.8|63632.8|63644.1|63624.1|804
1647526500000|2022-03-17 14:15:00|63645.5|63625.5|63647.6|63627.6|63651.2|63633|63642.8|63623.8|535
1647526800000|2022-03-17 14:20:00|63647.5|63627.5|63640.8|63620.8|63647.9|63627.9|63636.6|63620.3|502
1647527100000|2022-03-17 14:25:00|63640.7|63620.7|63634.4|63614.4|63642.5|63622.5|63629.6|63610.6|553
1647527400000|2022-03-17 14:30:00|63634.6|63614.6|63633.2|63613.2|63636.4|63616.4|63623.7|63607.1|604
1647527700000|2022-03-17 14:35:00|63633.3|63613.3|63619.1|63599.1|63633.7|63613.7|63619.1|63599.1|531
1647528000000|2022-03-17 14:40:00|63618.9|63598.9|63611.1|63591.1|63618.9|63598.9|63610.7|63590.7|579
1647528300000|2022-03-17 14:45:00|63611.2|63591.2|63634|63614|63635.2|63615.2|63605.3|63589.9|687
1647528600000|2022-03-17 14:50:00|63633.7|63613.7|63623.5|63603.5|63637.6|63617.6|63619.3|63599.3|632
1647528900000|2022-03-17 14:55:00|63623.7|63603.7|63626.9|63606.9|63627.1|63607.1|63615.7|63595.7|601
1647529200000|2022-03-17 15:00:00|63627|63607|63621.9|63611.9|63630.1|63612.1|63621.5|63605.9|495
1647529500000|2022-03-17 15:05:00|63622|63612|63641.7|63621.7|63643.4|63623.4|63621.9|63606.4|580
1647529800000|2022-03-17 15:10:00|63641.8|63621.8|63631.5|63611.5|63643.4|63623.4|63627.5|63607.5|453
1647530100000|2022-03-17 15:15:00|63634.8|63614.8|63637|63617|63641.4|63625.4|63631.4|63614.8|410
1647530400000|2022-03-17 15:20:00|63637.6|63617.6|63638.9|63618.9|63642.4|63623.5|63632.6|63616.8|411
1647530700000|2022-03-17 15:25:00|63638.8|63618.8|63628.3|63608.3|63639.2|63619.2|63626.3|63606.3|490
1647531000000|2022-03-17 15:30:00|63628.2|63608.2|63621.8|63601.8|63629|63612.4|63620.5|63600.5|541
1647531300000|2022-03-17 15:35:00|63621.6|63601.6|63620|63600|63623.5|63605.2|63613.4|63597.3|492
1647531600000|2022-03-17 15:40:00|63619.9|63599.9|63616.7|63596.7|63624.2|63608.6|63612|63592|470
1647531900000|2022-03-17 15:45:00|63616.6|63596.6|63620.2|63600.2|63622.9|63605.3|63611.9|63595.7|510
1647532200000|2022-03-17 15:50:00|63620.3|63600.3|63619.9|63599.9|63621.8|63606.9|63614.6|63599.2|380
1647532500000|2022-03-17 15:55:00|63619.6|63599.6|63591.8|63571.8|63619.9|63605|63586.8|63571.7|704
1647532800000|2022-03-17 16:00:00|63591.6|63571.6|63600.8|63580.8|63603.1|63583.1|63586.5|63570.9|753
1647533100000|2022-03-17 16:05:00|63600.9|63580.9|63602.4|63582.4|63609.7|63589.7|63600|63580|503
1647533400000|2022-03-17 16:10:00|63602.3|63582.3|63611.1|63591.1|63611.8|63592.4|63602.1|63582.1|502
1647533700000|2022-03-17 16:15:00|63611|63591|63615.6|63595.6|63615.7|63595.7|63602|63582|371
1647534000000|2022-03-17 16:20:00|63615.5|63595.5|63602.8|63582.8|63615.5|63595.5|63599.8|63579.8|392
1647534300000|2022-03-17 16:25:00|63602.7|63582.7|63598.9|63578.9|63604.7|63584.7|63598.4|63578.4|439
1647534600000|2022-03-17 16:30:00|63598.8|63578.8|63605.1|63585.1|63605.8|63590.7|63598.5|63578.5|455
1647534900000|2022-03-17 16:35:00|63605.3|63585.3|63598.1|63588.1|63606.7|63588.2|63597.9|63579.2|446
1647535200000|2022-03-17 16:40:00|63602.9|63582.9|63606.3|63586.3|63607.3|63591.5|63598.4|63582.3|365
1647535500000|2022-03-17 16:45:00|63605.4|63585.4|63605.6|63585.6|63606.3|63590.1|63599.8|63582|355
1647535800000|2022-03-17 16:50:00|63605.7|63585.7|63604.6|63584.6|63605.8|63585.8|63598.3|63578.3|393
1647536100000|2022-03-17 16:55:00|63604.5|63584.5|63605.2|63585.2|63609.2|63593.5|63598.1|63578.1|475
1647536400000|2022-03-17 17:00:00|63605.1|63585.1|63615.4|63595.4|63615.7|63595.7|63598.1|63578.1|411
1647536700000|2022-03-17 17:05:00|63615.6|63595.6|63619.3|63599.3|63620.1|63602.5|63609.4|63589.4|346
1647537000000|2022-03-17 17:10:00|63619|63599|63621.5|63601.5|63622.5|63602.5|63613.1|63593.1|397
1647537300000|2022-03-17 17:15:00|63621.4|63601.4|63616.5|63596.5|63625.5|63605.5|63616.1|63596.1|434
1647537600000|2022-03-17 17:20:00|63616.4|63596.4|63607|63587|63617|63597|63605.1|63585.1|385
1647537900000|2022-03-17 17:25:00|63607.1|63587.1|63599.2|63579.2|63612.2|63592.2|63595.9|63575.9|472
1647538200000|2022-03-17 17:30:00|63599.3|63579.3|63597.4|63577.4|63602.3|63582.3|63596.5|63576.5|309
1647538500000|2022-03-17 17:35:00|63597.3|63577.3|63596|63576|63599.7|63579.7|63587.7|63567.7|351
1647538800000|2022-03-17 17:40:00|63596.4|63576.4|63598|63578|63598.4|63578.4|63595.2|63575.2|324
1647539100000|2022-03-17 17:45:00|63598.1|63578.1|63602.2|63582.2|63602.2|63582.2|63596.1|63576.1|322
1647539400000|2022-03-17 17:50:00|63602|63582|63602.2|63582.2|63602.6|63582.6|63597.9|63577.9|276
1647539700000|2022-03-17 17:55:00|63602.1|63582.1|63609.7|63589.7|63609.8|63589.8|63602.1|63582.1|263
1647540000000|2022-03-17 18:00:00|63609.8|63589.8|63613.6|63593.6|63614.4|63594.4|63607.9|63587.9|292
1647540300000|2022-03-17 18:05:00|63613.7|63593.7|63621.6|63601.6|63624.7|63604.7|63612.2|63592.2|368
1647540600000|2022-03-17 18:10:00|63621.3|63601.3|63618.5|63598.5|63628.3|63608.3|63618.1|63598.1|414
1647540900000|2022-03-17 18:15:00|63618.6|63598.6|63620|63600|63620.5|63600.5|63617.8|63597.8|265
1647541200000|2022-03-17 18:20:00|63620.3|63600.3|63620.5|63600.5|63620.8|63600.8|63618.2|63598.2|380
1647541500000|2022-03-17 18:25:00|63620.4|63600.4|63630.1|63610.1|63630.5|63610.5|63620.4|63600.4|352
1647541800000|2022-03-17 18:30:00|63630.2|63610.2|63643.6|63623.6|63643.8|63623.8|63629.9|63609.9|403
1647542100000|2022-03-17 18:35:00|63643.5|63623.5|63646|63626|63647.1|63627.1|63639.1|63619.1|382
1647542400000|2022-03-17 18:40:00|63646.1|63626.1|63629.9|63609.9|63647.5|63627.5|63620.7|63600.7|386
1647542700000|2022-03-17 18:45:00|63629.8|63609.8|63613.8|63593.8|63630.2|63610.2|63613|63593|376
1647543000000|2022-03-17 18:50:00|63613.7|63593.7|63628.7|63608.7|63631|63611|63613.4|63593.4|348
1647543300000|2022-03-17 18:55:00|63628.5|63608.5|63615.6|63595.6|63630.8|63610.8|63612.3|63592.3|323
1647543600000|2022-03-17 19:00:00|63615.7|63595.7|63625.3|63605.3|63625.6|63605.6|63615.6|63595.6|172
1647543900000|2022-03-17 19:05:00|63625.6|63605.6|63625.2|63605.2|63626.5|63606.5|63621.4|63601.4|276
1647544200000|2022-03-17 19:10:00|63625.3|63605.3|63626.9|63606.9|63627.6|63607.6|63625.1|63605.1|288
1647544500000|2022-03-17 19:15:00|63627.2|63607.2|63615.4|63595.4|63627.2|63607.2|63613.3|63593.3|280
1647544800000|2022-03-17 19:20:00|63615.3|63595.3|63623.5|63603.5|63624.3|63604.3|63615|63595|225
1647545100000|2022-03-17 19:25:00|63623.6|63603.6|63618.3|63598.3|63623.6|63603.6|63618.2|63598.2|202
1647545400000|2022-03-17 19:30:00|63618.4|63598.4|63617.7|63597.7|63618.4|63598.4|63617.3|63597.3|163
1647545700000|2022-03-17 19:35:00|63617.6|63597.6|63617.8|63597.8|63618.2|63598.2|63617.4|63597.4|119
1647546000000|2022-03-17 19:40:00|63617.6|63597.6|63627.9|63607.9|63633.7|63613.7|63617.1|63597.1|206
1647546300000|2022-03-17 19:45:00|63627.8|63607.8|63640.7|63620.7|63641.1|63621.1|63625.8|63605.8|433
1647546600000|2022-03-17 19:50:00|63640.6|63620.6|63645.6|63625.6|63649.7|63629.7|63637.6|63617.6|352
1647546900000|2022-03-17 19:55:00|63645.7|63625.7|63646.5|63626.5|63651.1|63631.1|63637.6|63617.6|517
1647547200000|2022-03-17 20:00:00|63646.4|63626.4|63645.1|63625.1|63647.1|63627.1|63637.8|63617.8|384
1647547500000|2022-03-17 20:05:00|63644.9|63624.9|63645.6|63625.6|63646.2|63626.2|63644.8|63624.8|196
1647547800000|2022-03-17 20:10:00|63645.7|63625.7|63653.9|63633.9|63653.9|63633.9|63644.7|63624.7|232
1647548100000|2022-03-17 20:15:00|63654|63634|63656.4|63636.4|63657.3|63637.3|63651.8|63631.8|257
1647548400000|2022-03-17 20:20:00|63656.1|63636.1|63657.1|63637.1|63657.4|63637.4|63656.1|63636.1|124
1647548700000|2022-03-17 20:25:00|63656.7|63636.7|63659.3|63639.3|63664.9|63644.9|63656.3|63636.3|239
1647549000000|2022-03-17 20:30:00|63659.5|63639.5|63661.4|63641.4|63663|63643|63658.9|63638.9|188
1647549300000|2022-03-17 20:35:00|63661.5|63641.5|63664|63644|63666|63646|63657.7|63637.7|203
1647549600000|2022-03-17 20:40:00|63664.1|63644.1|63662|63642|63664.1|63644.1|63661|63641|282
1647549900000|2022-03-17 20:45:00|63661.6|63641.6|63661.5|63641.5|63662.8|63642.8|63660.6|63640.6|363
1647550200000|2022-03-17 20:50:00|63661.4|63641.4|63662.8|63642.8|63664.1|63644.1|63659.6|63639.6|343
1647550500000|2022-03-17 20:55:00|63663.4|63643.4|63649.2|63609|63668.9|63646.1|63639.5|63602.1|337
1647550800000|2022-03-17 21:00:00|63645|63612.6|63646.3|63626.3|63657.9|63628.1|63644|63609.1|120
1647551100000|2022-03-17 21:05:00|63646.4|63626.4|63646.2|63626.2|63646.7|63626.7|63645.7|63625.7|48
1647551400000|2022-03-17 21:10:00|63646.1|63626.1|63646.4|63626.4|63647.6|63627.6|63644.6|63624.6|103
1647551700000|2022-03-17 21:15:00|63646.6|63626.6|63646.5|63626.5|63648|63628|63644.9|63624.9|95
1647552000000|2022-03-17 21:20:00|63645.7|63625.7|63647.2|63627.2|63647.9|63627.9|63643.8|63623.8|87
1647552300000|2022-03-17 21:25:00|63646.6|63626.6|63646.1|63626.1|63647.2|63627.2|63644.7|63624.7|73
1647552600000|2022-03-17 21:30:00|63647.2|63627.2|63656.5|63625.2|63656.5|63632.4|63642.2|63621.8|128
1647552900000|2022-03-17 21:35:00|63658.2|63624.4|63650.1|63630.1|63658.2|63631.8|63648.4|63624.4|94
1647553200000|2022-03-17 21:40:00|63649.6|63629.6|63650.9|63630.9|63654.2|63631.6|63648.2|63622.9|62
1647553500000|2022-03-17 21:45:00|63649.7|63629.7|63650.9|63630.9|63654.7|63632.7|63648.2|63621.6|64
1647553800000|2022-03-17 21:50:00|63654.6|63622.4|63650.2|63630.2|63655.1|63630.5|63649.2|63619.4|57
1647554100000|2022-03-17 21:55:00|63650.5|63630.5|63651.1|63631.1|63674.7|63631.2|63648.8|63608.2|118
1647554400000|2022-03-17 22:00:00|63651|63631|63656.3|63625.8|63665.8|63635.2|63649.5|63613.2|212
1647554700000|2022-03-17 22:05:00|63652.2|63632.2|63652.4|63632.4|63664.3|63633.5|63651.7|63611.7|188
1647555000000|2022-03-17 22:10:00|63658.1|63626.2|63657.3|63626.4|63663.9|63634.5|63651.6|63611.8|153
1647555300000|2022-03-17 22:15:00|63652.5|63632.5|63658.8|63627|63664|63633.8|63650.6|63612|163
1647555600000|2022-03-17 22:20:00|63652.7|63632.7|63658.8|63620.1|63664.2|63633.3|63649.6|63614.1|207
1647555900000|2022-03-17 22:25:00|63654.7|63623|63652.9|63632.9|63663.3|63634.1|63648.1|63612.5|228
1647556200000|2022-03-17 22:30:00|63652.8|63632.8|63654|63634|63661.5|63636.7|63651.6|63622.5|229
1647556500000|2022-03-17 22:35:00|63652.8|63632.8|63655|63635|63662.9|63638.2|63652.8|63623.7|135
1647556800000|2022-03-17 22:40:00|63654.2|63634.2|63655.8|63635.8|63656.7|63636.7|63652.7|63632.7|98
1647557100000|2022-03-17 22:45:00|63655.1|63635.1|63655.7|63635.7|63658.2|63638.2|63652.7|63632.7|121
1647557400000|2022-03-17 22:50:00|63655.6|63635.6|63658|63638|63659|63639|63655.1|63635.1|130
1647557700000|2022-03-17 22:55:00|63657.9|63637.9|63658.5|63638.5|63660.5|63640.5|63655.5|63635.5|131
1647558000000|2022-03-17 23:00:00|63658.4|63638.4|63663.6|63643.6|63666.2|63646.2|63656.4|63636.4|215
1647558300000|2022-03-17 23:05:00|63663.3|63643.3|63661.5|63641.5|63665.6|63645.6|63659.3|63639.3|180
1647558600000|2022-03-17 23:10:00|63661.4|63641.4|63659.8|63639.8|63662.4|63646.7|63654|63638.4|161
1647558900000|2022-03-17 23:15:00|63660.1|63640.1|63654.6|63634.6|63661|63644.1|63650.6|63630.6|277
1647559200000|2022-03-17 23:20:00|63654.3|63634.3|63656|63636|63656.7|63636.7|63651.1|63631.1|234
1647559500000|2022-03-17 23:25:00|63655.2|63635.2|63651.2|63631.2|63658.6|63638.6|63651|63631|213
1647559800000|2022-03-17 23:30:00|63651.8|63631.8|63652|63632|63658.4|63635.2|63648.1|63624.6|392
1647560100000|2022-03-17 23:35:00|63652.6|63632.6|63650|63630|63655.9|63635.9|63650|63630|262
1647560400000|2022-03-17 23:40:00|63655.5|63635.5|63653.1|63633.1|63657.5|63637.5|63649.4|63629.4|334
1647560700000|2022-03-17 23:45:00|63653.2|63633.2|63657.8|63637.8|63659.1|63639.1|63650.3|63630.3|247
1647561000000|2022-03-17 23:50:00|63657.7|63637.7|63655.8|63635.8|63658|63638|63655.5|63635.5|165
1647561300000|2022-03-17 23:55:00|63655.9|63635.9|63653.7|63633.7|63656.6|63636.6|63649.9|63629.9|261
1647561600000|2022-03-18 00:00:00|63652.7|63632.7|63639.2|63619.2|63654.3|63634.3|63634.2|63614.2|405
1647561900000|2022-03-18 00:05:00|63639.3|63619.3|63631.8|63611.8|63639.3|63619.3|63628.5|63608.5|496
1647562200000|2022-03-18 00:10:00|63631.7|63611.7|63623.4|63603.4|63631.7|63611.7|63618.2|63598.2|320
1647562500000|2022-03-18 00:15:00|63623.3|63603.3|63632.8|63612.8|63632.8|63612.8|63623.3|63603.3|323
1647562800000|2022-03-18 00:20:00|63632.7|63612.7|63635.1|63615.1|63636.8|63616.8|63629.9|63609.9|340
1647563100000|2022-03-18 00:25:00|63635.2|63615.2|63636.3|63616.3|63640.4|63620.4|63632|63612|334
1647563400000|2022-03-18 00:30:00|63636.4|63616.4|63635.4|63615.4|63639.8|63623.1|63631.2|63615.1|277
1647563700000|2022-03-18 00:35:00|63635.2|63615.2|63630.5|63610.5|63638.1|63618.1|63620.4|63600.4|405
1647564000000|2022-03-18 00:40:00|63630.8|63610.8|63628.7|63608.7|63632.2|63612.2|63626.5|63606.5|294
1647564300000|2022-03-18 00:45:00|63629.1|63609.1|63628.7|63608.7|63631.4|63611.4|63627.6|63607.6|326
1647564600000|2022-03-18 00:50:00|63628.8|63608.8|63620.5|63600.5|63629|63609|63618.5|63598.5|370
1647564900000|2022-03-18 00:55:00|63620.4|63600.4|63628.6|63608.6|63631.1|63611.1|63618.9|63598.9|437
1647565200000|2022-03-18 01:00:00|63628.8|63608.8|63620|63600|63629.2|63609.2|63618.8|63598.8|525
1647565500000|2022-03-18 01:05:00|63620.2|63600.2|63628.9|63608.9|63637.8|63617.8|63619.5|63599.5|481
1647565800000|2022-03-18 01:10:00|63629.1|63609.1|63632.8|63612.8|63635.5|63615.5|63622.2|63602.2|477
1647566100000|2022-03-18 01:15:00|63633|63613|63631.9|63611.9|63649.6|63629.6|63628.6|63608.6|717
1647566400000|2022-03-18 01:20:00|63632.7|63612.7|63635.6|63615.6|63644.4|63624.4|63631.8|63611.8|562
1647566700000|2022-03-18 01:25:00|63635.4|63615.4|63635.5|63615.5|63641|63621|63625.4|63605.4|593
1647567000000|2022-03-18 01:30:00|63635.7|63615.7|63619.7|63599.7|63636.4|63616.6|63616.3|63596.3|694
1647567300000|2022-03-18 01:35:00|63617.3|63597.3|63620.7|63600.7|63637.5|63617.5|63613.2|63593.2|794
1647567600000|2022-03-18 01:40:00|63619.7|63599.7|63655.1|63635.1|63656.8|63636.8|63613.5|63593.5|730
1647567900000|2022-03-18 01:45:00|63653.5|63633.5|63642.9|63622.9|63661.9|63641.9|63639.1|63619.1|596
1647568200000|2022-03-18 01:50:00|63643.1|63623.1|63643.7|63623.7|63650.8|63633.3|63636.4|63617.6|724
1647568500000|2022-03-18 01:55:00|63639.1|63629.1|63644.7|63624.7|63651.2|63632.7|63634.8|63615.5|561
1647568800000|2022-03-18 02:00:00|63644.8|63624.8|63663.7|63653.7|63672.9|63655.1|63644.6|63624.6|678
1647569100000|2022-03-18 02:05:00|63663.6|63653.6|63676.3|63656.3|63685.7|63669.9|63656.2|63638.8|646
1647569400000|2022-03-18 02:10:00|63676.5|63656.5|63691.6|63671.6|63695.3|63677.8|63669.1|63652.9|638
1647569700000|2022-03-18 02:15:00|63691.5|63671.5|63684.9|63664.9|63691.7|63675.9|63670.3|63654.5|625
1647570000000|2022-03-18 02:20:00|63684.8|63664.8|63683.4|63663.4|63686.9|63670.2|63668.5|63653.4|663
1647570300000|2022-03-18 02:25:00|63683.5|63663.5|63671.5|63651.5|63684|63666.5|63666.9|63651.5|438
1647570600000|2022-03-18 02:30:00|63671.6|63651.6|63670.2|63660.2|63682.2|63667.3|63664.9|63648.7|584
1647570900000|2022-03-18 02:35:00|63670|63660|63671.9|63661.9|63677.6|63662.4|63667.2|63652.3|416
1647571200000|2022-03-18 02:40:00|63671.7|63661.7|63685|63665|63695.2|63679.3|63671.3|63657.5|536
1647571500000|2022-03-18 02:45:00|63684.8|63664.8|63689.1|63669.1|63691.2|63674.7|63676.3|63660.4|522
1647571800000|2022-03-18 02:50:00|63689|63669|63684.3|63664.3|63689.8|63674.9|63679.3|63663.2|495
1647572100000|2022-03-18 02:55:00|63684.5|63664.5|63685.1|63665.1|63686.9|63671|63674.9|63660|444
1647572400000|2022-03-18 03:00:00|63684.7|63664.7|63682.4|63662.4|63686.2|63671|63671|63656|547
1647572700000|2022-03-18 03:05:00|63682.5|63662.5|63681.6|63671.6|63689.4|63674.5|63676.8|63660.6|447
1647573000000|2022-03-18 03:10:00|63681.7|63671.7|63691.8|63671.8|63692.2|63677.1|63680.5|63665.5|463
1647573300000|2022-03-18 03:15:00|63691.7|63671.7|63705.5|63685.5|63706.6|63691.5|63686|63671.1|484
1647573600000|2022-03-18 03:20:00|63705.2|63685.2|63703|63693|63708.6|63693.1|63693.6|63678.9|629
1647573900000|2022-03-18 03:25:00|63708.4|63688.4|63705.3|63695.3|63720.1|63702.4|63704.3|63687.5|508
1647574200000|2022-03-18 03:30:00|63705.5|63695.5|63707.3|63697.3|63726.6|63707.7|63705.3|63690.2|559
1647574500000|2022-03-18 03:35:00|63707.4|63697.4|63711.2|63691.2|63719.7|63704.8|63705.2|63690.1|484
1647574800000|2022-03-18 03:40:00|63711.4|63691.4|63706.6|63696.6|63712.5|63698.5|63704.2|63686.7|384
1647575100000|2022-03-18 03:45:00|63706.5|63696.5|63705|63695|63716.7|63701.4|63703.3|63688.3|430
1647575400000|2022-03-18 03:50:00|63705.1|63695.1|63717|63697|63717.8|63701.9|63704.6|63689.8|329
1647575700000|2022-03-18 03:55:00|63717.1|63697.1|63713.3|63693.3|63719.1|63703.5|63705.3|63690.7|430
1647576000000|2022-03-18 04:00:00|63712.9|63692.9|63709.3|63689.3|63714.4|63699.3|63703.4|63687.1|352
1647576300000|2022-03-18 04:05:00|63709.4|63689.4|63703.6|63693.6|63712.4|63696.6|63702.5|63687.2|281
1647576600000|2022-03-18 04:10:00|63703.7|63693.7|63701.5|63681.5|63708.5|63694|63693.7|63678.6|350
1647576900000|2022-03-18 04:15:00|63701.3|63681.3|63699.5|63679.5|63704.9|63689.7|63695.1|63679|317
1647577200000|2022-03-18 04:20:00|63699.6|63679.6|63693|63673|63699.9|63684.6|63688.3|63672.6|328
1647577500000|2022-03-18 04:25:00|63692.8|63672.8|63694.7|63674.7|63698.9|63683.7|63686.5|63671.2|296
1647577800000|2022-03-18 04:30:00|63694.8|63674.8|63686.7|63676.7|63695.7|63680.6|63686.7|63671.4|280
1647578100000|2022-03-18 04:35:00|63686.8|63676.8|63689.8|63669.8|63691.9|63676.9|63679.7|63664.8|310
1647578400000|2022-03-18 04:40:00|63689.7|63669.7|63690.3|63680.3|63699.5|63684.7|63684.3|63669.6|288
1647578700000|2022-03-18 04:45:00|63690.2|63680.2|63692.6|63682.6|63697.9|63682.8|63686.2|63671.1|293
1647579000000|2022-03-18 04:50:00|63692.4|63682.4|63694.3|63674.3|63698.8|63683.6|63690|63673.6|357
1647579300000|2022-03-18 04:55:00|63694.2|63674.2|63698.7|63678.7|63701.8|63685.4|63687.8|63672.6|342
1647579600000|2022-03-18 05:00:00|63698.6|63678.6|63693.2|63673.2|63700.5|63680.5|63687.9|63671.2|485
1647579900000|2022-03-18 05:05:00|63693.3|63673.3|63694.9|63674.9|63695.9|63678.8|63688.6|63672.7|375
1647580200000|2022-03-18 05:10:00|63695|63675|63696.3|63676.3|63701.6|63681.6|63693.9|63673.9|389
1647580500000|2022-03-18 05:15:00|63696.4|63676.4|63694.6|63674.6|63697.6|63681.1|63691|63673.5|415
1647580800000|2022-03-18 05:20:00|63694.2|63674.2|63677.3|63667.3|63694.4|63678.9|63677.1|63663.4|347
1647581100000|2022-03-18 05:25:00|63677.4|63667.4|63676.5|63666.5|63683.6|63667.6|63671.6|63656.6|339
1647581400000|2022-03-18 05:30:00|63676.4|63666.4|63675.6|63665.6|63684|63668.9|63675.5|63661.6|458
1647581700000|2022-03-18 05:35:00|63676|63666|63680.2|63660.2|63686.3|63671|63675.3|63658.8|455
1647582000000|2022-03-18 05:40:00|63680.1|63660.1|63667.9|63647.9|63680.8|63664.6|63663.9|63647.3|495
1647582300000|2022-03-18 05:45:00|63668|63648|63666.5|63646.5|63670|63654.7|63658.5|63643.3|573
1647582600000|2022-03-18 05:50:00|63666.4|63646.4|63664.3|63654.3|63673.7|63658.3|63660.4|63645.3|521
1647582900000|2022-03-18 05:55:00|63664.4|63654.4|63666.8|63646.8|63669.9|63654.5|63654.7|63638.9|576
1647583200000|2022-03-18 06:00:00|63666.7|63646.7|63672.8|63652.8|63673.2|63657.9|63656.2|63641.1|393
1647583500000|2022-03-18 06:05:00|63672.6|63652.6|63661.3|63651.3|63674.4|63657.7|63660.5|63645.4|360
1647583800000|2022-03-18 06:10:00|63661.5|63651.5|63662|63642|63668.3|63653.1|63653.3|63638.2|396
1647584100000|2022-03-18 06:15:00|63662.1|63642.1|63644.6|63624.6|63663.7|63645.2|63639.2|63623.8|576
1647584400000|2022-03-18 06:20:00|63644.7|63624.7|63620|63600|63646.8|63630.5|63615.5|63598.1|695
1647584700000|2022-03-18 06:25:00|63620.2|63600.2|63633.1|63613.1|63635.8|63615.8|63619.2|63600.1|599
1647585000000|2022-03-18 06:30:00|63633|63613|63633.6|63613.6|63637.3|63620.8|63618.2|63602.7|593
1647585300000|2022-03-18 06:35:00|63633.9|63613.9|63633.6|63613.6|63643.7|63626.5|63625.9|63609.9|515
1647585600000|2022-03-18 06:40:00|63633.1|63613.1|63638.9|63618.9|63644.3|63629|63625.9|63610.1|546
1647585900000|2022-03-18 06:45:00|63638.3|63618.3|63637|63627|63641.4|63627.4|63629.4|63614.3|594
1647586200000|2022-03-18 06:50:00|63637.2|63627.2|63639.9|63619.9|63649.8|63634.1|63631.8|63616.8|580
1647586500000|2022-03-18 06:55:00|63640.8|63620.8|63673.2|63653.2|63675.6|63655.8|63636.2|63620.8|943
1647586800000|2022-03-18 07:00:00|63673.5|63653.5|63656.4|63636.4|63673.9|63653.9|63648.1|63633.3|676
1647587100000|2022-03-18 07:05:00|63656.3|63636.3|63673.3|63653.3|63674.3|63654.3|63650.2|63635.4|536
1647587400000|2022-03-18 07:10:00|63673.4|63653.4|63683.4|63663.4|63686.7|63672|63655.5|63641.2|609
1647587700000|2022-03-18 07:15:00|63683.6|63663.6|63702.6|63682.6|63703|63687.7|63677|63660.2|621
1647588000000|2022-03-18 07:20:00|63702.7|63682.7|63720.2|63700.2|63720.6|63701.1|63686.1|63671.4|665
1647588300000|2022-03-18 07:25:00|63720|63700|63764.4|63744.4|63795.3|63775.3|63710.8|63695.4|829
1647588600000|2022-03-18 07:30:00|63765.1|63745.1|63764.7|63744.7|63774.5|63754.8|63751.3|63734.8|599
1647588900000|2022-03-18 07:35:00|63765.2|63745.2|63741.2|63721.2|63775.2|63761.9|63739.7|63721.2|578
1647589200000|2022-03-18 07:40:00|63741.3|63721.3|63714.5|63694.5|63747|63728.2|63702.7|63682.7|709
1647589500000|2022-03-18 07:45:00|63714.6|63694.6|63720.4|63700.4|63720.5|63700.5|63688|63672.5|737
1647589800000|2022-03-18 07:50:00|63720|63700|63731|63711|63739.4|63723.2|63713.9|63697.5|670
1647590100000|2022-03-18 07:55:00|63730.9|63710.9|63758.7|63738.7|63760.9|63740.9|63716.8|63701.5|622
1647590400000|2022-03-18 08:00:00|63759.3|63739.3|63743|63723|63759.3|63742.6|63732.8|63716.8|686
1647590700000|2022-03-18 08:05:00|63743.1|63723.1|63740.4|63730.4|63757.1|63740|63733.7|63718.2|611
1647591000000|2022-03-18 08:10:00|63745.7|63725.7|63747|63727|63756.8|63736.8|63734.8|63717.1|581
1647591300000|2022-03-18 08:15:00|63747.1|63727.1|63780.4|63760.4|63790.9|63770.9|63741.6|63725.5|647
1647591600000|2022-03-18 08:20:00|63779.2|63759.2|63754.6|63734.6|63779.2|63761.4|63749.4|63729.4|618
1647591900000|2022-03-18 08:25:00|63754.7|63734.7|63781.9|63771.9|63787.3|63771.9|63749.7|63734.1|599
1647592200000|2022-03-18 08:30:00|63782.4|63772.4|63793.5|63773.5|63804.4|63788.9|63780.3|63763.2|650
1647592500000|2022-03-18 08:35:00|63792.9|63772.9|63812.5|63792.5|63813.9|63799|63779.3|63764.3|698
1647592800000|2022-03-18 08:40:00|63812.9|63792.9|63799.5|63779.5|63817.4|63802.4|63780.2|63765.3|630
1647593100000|2022-03-18 08:45:00|63799.4|63779.4|63804|63794|63820.4|63803.9|63794.5|63779.1|598
1647593400000|2022-03-18 08:50:00|63809.1|63789.1|63780.5|63770.5|63809.1|63791.8|63780.1|63764.8|461
1647593700000|2022-03-18 08:55:00|63780.6|63770.6|63775.8|63755.8|63790.3|63775.3|63770.7|63750.7|620
1647594000000|2022-03-18 09:00:00|63775.7|63755.7|63777.3|63757.3|63780.2|63763.7|63769.8|63749.8|542
1647594300000|2022-03-18 09:05:00|63777.4|63757.4|63778.8|63758.8|63779.1|63762.1|63770.7|63750.7|398
1647594600000|2022-03-18 09:10:00|63778.7|63758.7|63783.4|63763.4|63790.5|63770.5|63778.5|63758.5|420
1647594900000|2022-03-18 09:15:00|63783.6|63763.6|63779.6|63759.6|63786|63766|63779.2|63759.2|302
1647595200000|2022-03-18 09:20:00|63779.5|63759.5|63775.5|63755.5|63781.2|63766.4|63771.5|63755.2|316
1647595500000|2022-03-18 09:25:00|63775.6|63755.6|63777.3|63757.3|63781.7|63766.7|63772.2|63755.6|405
1647595800000|2022-03-18 09:30:00|63777.2|63757.2|63770.3|63760.3|63778.5|63763.8|63770|63750|548
1647596100000|2022-03-18 09:35:00|63770.4|63760.4|63779.1|63769.1|63786.8|63771.7|63770.4|63755.8|498
1647596400000|2022-03-18 09:40:00|63784|63764|63782.2|63762.2|63791.9|63776.6|63772.1|63755.7|492
1647596700000|2022-03-18 09:45:00|63782.1|63762.1|63769.9|63759.9|63782.1|63762.1|63760.9|63745.4|415
1647597000000|2022-03-18 09:50:00|63769.7|63759.7|63770.2|63750.2|63778.8|63763.6|63763|63748.1|576
1647597300000|2022-03-18 09:55:00|63770.1|63750.1|63753.3|63733.3|63772|63752|63740.9|63725.5|669
1647597600000|2022-03-18 10:00:00|63754|63734|63752.4|63732.4|63762.3|63746.3|63740.1|63725.3|582
1647597900000|2022-03-18 10:05:00|63752.3|63732.3|63750.6|63730.6|63761.7|63742.4|63750.2|63730.2|327
1647598200000|2022-03-18 10:10:00|63750.7|63730.7|63756|63736|63759.2|63739.2|63750.6|63730.6|240
1647598500000|2022-03-18 10:15:00|63756.1|63736.1|63761.9|63741.9|63762.2|63745.4|63751.2|63735.9|315
1647598800000|2022-03-18 10:20:00|63762|63742|63748.8|63728.8|63762.8|63745.2|63743.9|63728.6|408
1647599100000|2022-03-18 10:25:00|63748.7|63728.7|63757.6|63737.6|63760.4|63740.4|63741|63721|494
1647599400000|2022-03-18 10:30:00|63757.4|63737.4|63757|63737|63769.3|63749.3|63752.3|63732.3|487
1647599700000|2022-03-18 10:35:00|63756.9|63736.9|63764.2|63744.2|63764.6|63744.6|63750.6|63731.3|463
1647600000000|2022-03-18 10:40:00|63764.3|63744.3|63772.7|63752.7|63777.7|63757.7|63761.7|63741.7|470
1647600300000|2022-03-18 10:45:00|63773.2|63753.2|63773|63753|63774.3|63754.3|63761.4|63745.4|444
1647600600000|2022-03-18 10:50:00|63772.9|63752.9|63771.1|63751.1|63774.3|63757.8|63766.1|63746.1|413
1647600900000|2022-03-18 10:55:00|63770.9|63750.9|63758.1|63738.1|63772.6|63752.6|63749.8|63734.2|451
1647601200000|2022-03-18 11:00:00|63757.9|63737.9|63751.9|63731.9|63758.9|63738.9|63748.4|63729.6|515
1647601500000|2022-03-18 11:05:00|63752|63732|63743.4|63723.4|63753|63733|63741.1|63722.8|435
1647601800000|2022-03-18 11:10:00|63743.3|63723.3|63741.5|63721.5|63745.8|63726.8|63736.8|63721.4|425
1647602100000|2022-03-18 11:15:00|63741.8|63721.8|63738.2|63718.2|63742.4|63726.8|63733.8|63715.8|367
1647602400000|2022-03-18 11:20:00|63738.6|63718.6|63740.3|63720.3|63741.3|63721.3|63736.8|63716.8|420
1647602700000|2022-03-18 11:25:00|63740.4|63720.4|63736.1|63716.1|63740.7|63724.7|63730.6|63713.3|354
1647603000000|2022-03-18 11:30:00|63736.5|63716.5|63735.9|63715.9|63736.5|63720.8|63724.4|63709.4|439
1647603300000|2022-03-18 11:35:00|63736|63716|63734.5|63714.5|63736.2|63716.2|63732.6|63712.6|285
1647603600000|2022-03-18 11:40:00|63734.8|63714.8|63736.8|63716.8|63739.2|63721.4|63730.7|63714.4|341
1647603900000|2022-03-18 11:45:00|63736.5|63716.5|63736.8|63716.8|63737.6|63722.8|63727.1|63709.9|325
1647604200000|2022-03-18 11:50:00|63736.9|63716.9|63738.9|63718.9|63742.5|63722.5|63731.5|63711.5|408
1647604500000|2022-03-18 11:55:00|63738.7|63718.7|63743.5|63723.5|63745.3|63725.3|63738.4|63718.4|408
1647604800000|2022-03-18 12:00:00|63743.6|63723.6|63751.9|63731.9|63757.7|63739.5|63738.3|63722.6|506
1647605100000|2022-03-18 12:05:00|63751.6|63731.6|63754.5|63734.5|63755.4|63735.4|63750|63730|330
1647605400000|2022-03-18 12:10:00|63754.4|63734.4|63742.2|63722.2|63755.1|63735.1|63733.9|63718.5|435
1647605700000|2022-03-18 12:15:00|63742.1|63722.1|63734.1|63714.1|63747|63732.4|63732.9|63712.9|417
1647606000000|2022-03-18 12:20:00|63734|63714|63737.5|63727.5|63742.7|63728|63732.1|63712.1|427
1647606300000|2022-03-18 12:25:00|63737.4|63727.4|63737.9|63717.9|63742.6|63727.5|63736.1|63716.1|361
1647606600000|2022-03-18 12:30:00|63737.8|63717.8|63740.1|63720.1|63741|63721|63735.4|63715.4|509
1647606900000|2022-03-18 12:35:00|63740.2|63720.2|63737.6|63717.6|63740.4|63723|63731.7|63715.7|424
1647607200000|2022-03-18 12:40:00|63737.5|63717.5|63732.4|63712.4|63740.7|63725.5|63731.8|63711.8|408
1647607500000|2022-03-18 12:45:00|63732.5|63712.5|63735.3|63715.3|63737|63719.5|63728.7|63709.5|323
1647607800000|2022-03-18 12:50:00|63736.2|63716.2|63743.7|63723.7|63745.9|63725.9|63736.2|63716.2|684
1647608100000|2022-03-18 12:55:00|63744|63724|63730.3|63710.3|63747.2|63727.2|63729.1|63709.1|584
1647608400000|2022-03-18 13:00:00|63729.9|63709.9|63742.6|63722.6|63747.4|63730.8|63724.6|63704.6|663
1647608700000|2022-03-18 13:05:00|63742.2|63722.2|63741|63721|63745.1|63729.4|63737.8|63717.8|537
1647609000000|2022-03-18 13:10:00|63740.9|63720.9|63738.3|63718.3|63742.2|63726|63733.2|63713.2|679
1647609300000|2022-03-18 13:15:00|63738.4|63718.4|63775.8|63755.8|63784.9|63764.9|63738.4|63718.4|723
1647609600000|2022-03-18 13:20:00|63775.9|63755.9|63769.3|63749.3|63777|63757|63763.5|63743.5|609
1647609900000|2022-03-18 13:25:00|63768.7|63748.7|63768.4|63748.4|63772.3|63756.1|63762.3|63742.3|644
1647610200000|2022-03-18 13:30:00|63768.2|63748.2|63771.9|63751.9|63775.8|63755.8|63761.1|63741.1|786
1647610500000|2022-03-18 13:35:00|63772|63752|63760.3|63740.3|63772.1|63752.1|63752.5|63732.5|720
1647610800000|2022-03-18 13:40:00|63760.6|63740.6|63753.9|63733.9|63762.9|63748.1|63748.7|63731.9|571
1647611100000|2022-03-18 13:45:00|63754.1|63734.1|63753.7|63733.7|63763.1|63745.4|63751.3|63732.7|615
1647611400000|2022-03-18 13:50:00|63752.8|63732.8|63755.6|63735.6|63758.7|63743|63751.2|63731.2|590
1647611700000|2022-03-18 13:55:00|63755.7|63735.7|63743.6|63723.6|63759.1|63739.1|63740|63720|610
1647612000000|2022-03-18 14:00:00|63743.5|63723.5|63742.3|63722.3|63743.9|63723.9|63725.4|63705.4|708
1647612300000|2022-03-18 14:05:00|63742.7|63722.7|63726.3|63706.3|63744.8|63724.8|63714.1|63697|602
1647612600000|2022-03-18 14:10:00|63726|63706|63710.5|63690.5|63726.2|63710.8|63698.8|63684.1|649
1647612900000|2022-03-18 14:15:00|63710.4|63690.4|63717.9|63697.9|63721.1|63701.1|63710.4|63690.4|458
1647613200000|2022-03-18 14:20:00|63717.8|63697.8|63725|63705|63725.1|63709.4|63711.1|63696.2|541
1647613500000|2022-03-18 14:25:00|63725.1|63705.1|63731.3|63711.3|63732.2|63716.9|63718.5|63703.3|658
1647613800000|2022-03-18 14:30:00|63731.1|63711.1|63730.9|63710.9|63732|63716.4|63722.1|63706.1|517
1647614100000|2022-03-18 14:35:00|63731|63711|63731|63711|63731.8|63715.7|63721.3|63705.8|482
1647614400000|2022-03-18 14:40:00|63730.8|63710.8|63746.5|63726.5|63746.8|63727.5|63726.9|63710|633
1647614700000|2022-03-18 14:45:00|63746.3|63726.3|63746.3|63726.3|63751.9|63734.9|63739.8|63719.8|630
1647615000000|2022-03-18 14:50:00|63746.1|63726.1|63740.9|63720.9|63749.7|63729.7|63735.8|63720.1|662
1647615300000|2022-03-18 14:55:00|63741.1|63721.1|63747.4|63727.4|63751.7|63731.7|63741|63721.1|579
1647615600000|2022-03-18 15:00:00|63747.6|63727.6|63749.7|63729.7|63750.2|63733.6|63737.5|63720.6|485
1647615900000|2022-03-18 15:05:00|63749.8|63729.8|63743|63723|63749.9|63733.3|63735.2|63716.1|522
1647616200000|2022-03-18 15:10:00|63742.9|63722.9|63736.7|63716.7|63748.8|63733.9|63734.4|63715.4|513
1647616500000|2022-03-18 15:15:00|63737|63717|63740.9|63720.9|63743|63723|63732.7|63712.7|418
1647616800000|2022-03-18 15:20:00|63740.8|63720.8|63749|63729|63760.7|63740.7|63740.8|63720.8|627
1647617100000|2022-03-18 15:25:00|63748.7|63728.7|63752.5|63732.5|63756.2|63737|63747|63728.1|572
1647617400000|2022-03-18 15:30:00|63752.9|63732.9|63744.4|63724.4|63753.2|63733.2|63740.3|63723|558
1647617700000|2022-03-18 15:35:00|63744.2|63724.2|63736.1|63716.1|63747.3|63727.3|63731.5|63711.5|605
1647618000000|2022-03-18 15:40:00|63736.2|63716.2|63727.4|63707.4|63745.7|63725.7|63727.4|63707.4|643
1647618300000|2022-03-18 15:45:00|63727.9|63707.9|63725.6|63705.6|63728.4|63708.4|63719|63699|613
1647618600000|2022-03-18 15:50:00|63725.7|63705.7|63726.6|63706.6|63727.4|63707.4|63716.8|63696.8|605
1647618900000|2022-03-18 15:55:00|63726.7|63706.7|63728.7|63708.7|63739.8|63719.8|63705.6|63685.6|907
1647619200000|2022-03-18 16:00:00|63728.3|63708.3|63731.4|63711.4|63739.5|63719.5|63725.5|63705.5|780
1647619500000|2022-03-18 16:05:00|63731.6|63711.6|63723|63703|63733.2|63713.2|63723|63703|447
1647619800000|2022-03-18 16:10:00|63723.1|63703.1|63727|63707|63727.1|63707.1|63711.6|63691.6|583
1647620100000|2022-03-18 16:15:00|63727.2|63707.2|63730|63710|63732.5|63712.5|63724.1|63704.1|621
1647620400000|2022-03-18 16:20:00|63729.9|63709.9|63716.8|63696.8|63731.7|63711.7|63713.6|63693.6|624
1647620700000|2022-03-18 16:25:00|63716.9|63696.9|63724.9|63704.9|63732.1|63712.1|63715.7|63695.7|590
1647621000000|2022-03-18 16:30:00|63725|63705|63716.6|63696.6|63725.3|63705.3|63715.3|63695.3|440
1647621300000|2022-03-18 16:35:00|63716.7|63696.7|63722.7|63702.7|63726.4|63706.4|63716|63696|374
1647621600000|2022-03-18 16:40:00|63722.6|63702.6|63722.9|63702.9|63724.2|63704.2|63720|63700|384
1647621900000|2022-03-18 16:45:00|63723|63703|63728.1|63708.1|63730.3|63710.3|63723|63703|467
1647622200000|2022-03-18 16:50:00|63728|63708|63728.7|63708.7|63730.7|63710.7|63726.3|63706.3|500
1647622500000|2022-03-18 16:55:00|63728.6|63708.6|63727.1|63707.1|63729.4|63709.4|63725.9|63705.9|437
1647622800000|2022-03-18 17:00:00|63727|63707|63739.8|63719.8|63741.5|63721.5|63722.9|63702.9|449
1647623100000|2022-03-18 17:05:00|63739.7|63719.7|63737.4|63717.4|63746|63726|63733.6|63713.6|391
1647623400000|2022-03-18 17:10:00|63737.5|63717.5|63740.8|63720.8|63744.7|63724.7|63736.8|63716.8|347
1647623700000|2022-03-18 17:15:00|63741|63721|63739.2|63719.2|63745.2|63725.2|63737.9|63717.9|348
1647624000000|2022-03-18 17:20:00|63739.4|63719.4|63738.8|63718.8|63740.3|63720.3|63735.2|63715.2|303
1647624300000|2022-03-18 17:25:00|63738.9|63718.9|63736.3|63716.3|63739.3|63719.3|63736.1|63716.1|264
1647624600000|2022-03-18 17:30:00|63736.4|63716.4|63737.3|63717.3|63742.6|63722.6|63736.4|63716.4|291
1647624900000|2022-03-18 17:35:00|63737.5|63717.5|63739|63719|63742.7|63722.7|63735.1|63715.1|344
1647625200000|2022-03-18 17:40:00|63739.1|63719.1|63742.2|63722.2|63743.3|63723.3|63739.1|63719.1|268
1647625500000|2022-03-18 17:45:00|63742|63722|63738.1|63718.1|63743.2|63723.2|63737.5|63717.5|269
1647625800000|2022-03-18 17:50:00|63738|63718|63733.4|63713.4|63738.7|63718.7|63732.8|63712.8|357
1647626100000|2022-03-18 17:55:00|63733.3|63713.3|63742.8|63722.8|63748.9|63728.9|63733.1|63713.1|404
1647626400000|2022-03-18 18:00:00|63742.5|63722.5|63747.8|63727.8|63748.1|63728.1|63736.3|63716.3|399
1647626700000|2022-03-18 18:05:00|63747.7|63727.7|63749.3|63729.3|63750.3|63730.3|63747.4|63727.4|224
1647627000000|2022-03-18 18:10:00|63749.2|63729.2|63743.6|63723.6|63755.1|63735.1|63743.3|63723.3|314
1647627300000|2022-03-18 18:15:00|63743.8|63723.8|63738.3|63718.3|63744.5|63724.5|63737.9|63717.9|246
1647627600000|2022-03-18 18:20:00|63738.2|63718.2|63740.2|63720.2|63745.8|63725.8|63735.9|63715.9|288
1647627900000|2022-03-18 18:25:00|63740|63720|63738|63718|63742.6|63722.6|63737.9|63717.9|339
1647628200000|2022-03-18 18:30:00|63737.7|63717.7|63736.9|63716.9|63738.9|63718.9|63736.6|63716.6|293
1647628500000|2022-03-18 18:35:00|63736.6|63716.6|63735.9|63715.9|63737|63717|63733|63713|333
1647628800000|2022-03-18 18:40:00|63735.8|63715.8|63730.8|63710.8|63737.4|63717.4|63729.7|63709.7|306
1647629100000|2022-03-18 18:45:00|63731|63711|63730.7|63710.7|63731.6|63711.6|63729.5|63709.5|280
1647629400000|2022-03-18 18:50:00|63731|63711|63724.8|63704.8|63731.1|63711.1|63724.6|63704.6|236
1647629700000|2022-03-18 18:55:00|63725|63705|63731.4|63711.4|63739.6|63719.6|63724.5|63704.5|319
1647630000000|2022-03-18 19:00:00|63731.2|63711.2|63723.7|63703.7|63732.2|63712.2|63718.7|63703.3|317
1647630300000|2022-03-18 19:05:00|63723.6|63703.6|63723.4|63703.4|63724.4|63704.4|63721.6|63701.6|318
1647630600000|2022-03-18 19:10:00|63723.5|63703.5|63723.6|63703.6|63724.4|63704.4|63722.5|63702.5|218
1647630900000|2022-03-18 19:15:00|63723.7|63703.7|63723.7|63703.7|63724.6|63704.6|63723.5|63703.5|237
1647631200000|2022-03-18 19:20:00|63723.8|63703.8|63726.1|63706.1|63728.4|63708.4|63723.4|63703.4|312
1647631500000|2022-03-18 19:25:00|63726|63706|63728.3|63708.3|63728.8|63708.8|63725.4|63705.4|295
1647631800000|2022-03-18 19:30:00|63727.9|63707.9|63726.5|63706.5|63728.3|63708.3|63725.1|63705.1|270
1647632100000|2022-03-18 19:35:00|63726.6|63706.6|63729.9|63709.9|63730|63712.6|63722.6|63704.7|315
1647632400000|2022-03-18 19:40:00|63729.8|63709.8|63726.1|63706.1|63733.2|63713.2|63725.8|63705.8|335
1647632700000|2022-03-18 19:45:00|63726|63706|63729.4|63709.4|63729.5|63709.5|63715.4|63695.4|392
1647633000000|2022-03-18 19:50:00|63729.3|63709.3|63725.2|63705.2|63731|63711|63723.6|63703.6|332
1647633300000|2022-03-18 19:55:00|63724.2|63704.2|63712.6|63692.6|63725.3|63705.3|63712|63692|390
1647633600000|2022-03-18 20:00:00|63712.1|63692.1|63716.6|63696.6|63717.2|63697.2|63712.1|63692.1|320
1647633900000|2022-03-18 20:05:00|63716.3|63696.3|63712.7|63692.7|63717.4|63697.4|63711.9|63691.9|234
1647634200000|2022-03-18 20:10:00|63712.5|63692.5|63716.8|63696.8|63717.6|63697.6|63712.3|63692.3|314
1647634500000|2022-03-18 20:15:00|63716.3|63696.3|63714.1|63694.1|63716.3|63696.3|63713.4|63693.4|173
1647634800000|2022-03-18 20:20:00|63714|63694|63713.2|63693.2|63714.6|63694.6|63713.2|63693.2|178
1647635100000|2022-03-18 20:25:00|63713.4|63693.4|63709|63689|63714.6|63694.6|63708.5|63688.5|289
1647635400000|2022-03-18 20:30:00|63709.3|63689.3|63709.5|63689.5|63709.6|63689.6|63708.1|63688.1|238
1647635700000|2022-03-18 20:35:00|63709.3|63689.3|63700.7|63680.7|63709.9|63689.9|63696.1|63676.1|197
1647636000000|2022-03-18 20:40:00|63699.3|63679.3|63691.9|63671.9|63699.8|63679.8|63688.3|63668.3|245
1647636300000|2022-03-18 20:45:00|63692.1|63672.1|63690.9|63670.9|63694.7|63674.7|63685.2|63665.2|214
1647636600000|2022-03-18 20:50:00|63691.1|63671.1|63695.1|63675.1|63730.5|63690.1|63689.6|63645.2|284
1647636900000|2022-03-18 20:55:00|63695.7|63675.7|63688.8|63668.8|63727.4|63680.8|63687.2|63625.9|198
1647810000000|2022-03-20 21:00:00|63754.3|63658.4|63765|63659.1|63773.3|63659.4|63732.8|63636.7|33
1647810300000|2022-03-20 21:05:00|63768.4|63653.6|63759.1|63658.8|63768.4|63658.9|63736.1|63633.6|27
1647810600000|2022-03-20 21:10:00|63753.8|63627.8|63752.3|63657.1|63762.9|63658.8|63736.1|63624|83
1647810900000|2022-03-20 21:15:00|63749.9|63650.2|63761.2|63658.9|63761.2|63658.9|63736.4|63632.4|58
1647811200000|2022-03-20 21:20:00|63737.1|63639.2|63764.3|63659.1|63764.3|63659.1|63736.1|63631.8|19
1647811500000|2022-03-20 21:25:00|63736.1|63631.8|63738.3|63643.5|63765.3|63659.1|63736.1|63623.6|32
1647811800000|2022-03-20 21:30:00|63761.1|63658.6|63758.8|63658.8|63761.1|63658.8|63736.1|63631.8|43
1647812100000|2022-03-20 21:35:00|63749.1|63656.7|63746|63652.2|63756.3|63658.7|63738.7|63626.6|47
1647812400000|2022-03-20 21:40:00|63752.6|63654.4|63754.4|63649.5|63758.7|63658.1|63738|63622.7|69
1647812700000|2022-03-20 21:45:00|63751.5|63637.7|63739|63634.4|63763.6|63657.6|63737.5|63622.3|83
1647813000000|2022-03-20 21:50:00|63746.4|63652.7|63755.3|63647.8|63763.6|63658.8|63737.9|63622.7|70
1647813300000|2022-03-20 21:55:00|63753.9|63637.1|63766.2|63658|63768.1|63659.5|63734.8|63622.8|58
1647813600000|2022-03-20 22:00:00|63765.5|63640.9|63735.1|63645.8|63779.2|63656|63735.1|63620.4|191
1647813900000|2022-03-20 22:05:00|63737.1|63638.3|63777|63658|63792.1|63673.1|63737.1|63625.1|239
1647814200000|2022-03-20 22:10:00|63774.8|63655.8|63776.8|63657.8|63787.3|63668.3|63765.8|63646.8|233
1647814500000|2022-03-20 22:15:00|63775.7|63656.7|63766.4|63647.4|63787.6|63668.6|63758.1|63639.1|155
1647814800000|2022-03-20 22:20:00|63766.6|63647.6|63759.7|63640.7|63766.6|63647.6|63754.9|63635.9|127
1647815100000|2022-03-20 22:25:00|63759.5|63640.5|63757.9|63638.9|63762.4|63643.4|63751.3|63632.3|112
1647815400000|2022-03-20 22:30:00|63758|63639|63687.1|63628.6|63765.2|63646.2|63683.3|63610.6|423
1647815700000|2022-03-20 22:35:00|63683.8|63630.4|63658.5|63638.5|63690.9|63641.1|63657.4|63626.4|247
1647816000000|2022-03-20 22:40:00|63658.8|63638.8|63663.8|63632.7|63668|63641.8|63654.6|63629.6|217
1647816300000|2022-03-20 22:45:00|63664.9|63631.3|63762.6|63643.6|63774.1|63655.1|63658.1|63616.3|330
1647816600000|2022-03-20 22:50:00|63761.5|63642.5|63764.6|63684.2|63798.4|63700.8|63746|63627|431
1647816900000|2022-03-20 22:55:00|63782.6|63685.5|63766.3|63689.7|63799.7|63724.8|63753.9|63671.1|323
1647817200000|2022-03-20 23:00:00|63771.4|63691.5|63761.5|63696|63786.8|63715.3|63746|63677.4|581
1647817500000|2022-03-20 23:05:00|63759.3|63695.6|63750.5|63710.5|63781.9|63716.2|63750.1|63682.5|499
1647817800000|2022-03-20 23:10:00|63754.6|63702.7|63774.3|63694.6|63785.5|63722.2|63742.2|63682.1|346
1647818100000|2022-03-20 23:15:00|63783.1|63688.2|63774.5|63699|63783.1|63724.6|63744.6|63679.8|485
1647818400000|2022-03-20 23:20:00|63772.8|63702.3|63770.5|63697.4|63783.9|63727.2|63745.7|63678.9|520
1647818700000|2022-03-20 23:25:00|63765.5|63701.5|63749|63707.4|63769.8|63717.8|63706.9|63673.2|758
1647819000000|2022-03-20 23:30:00|63748.8|63707.5|63769.3|63699.8|63769.3|63721.7|63738.5|63697.4|596
1647819300000|2022-03-20 23:35:00|63767.7|63700.4|63730.1|63710.1|63767.7|63716.6|63727.6|63700.4|532
1647819600000|2022-03-20 23:40:00|63730.2|63710.2|63727.2|63707.2|63735|63713.9|63723.3|63699.4|199
1647819900000|2022-03-20 23:45:00|63727.5|63707.5|63727.4|63707.4|63732.9|63712.9|63724.1|63698.1|207
1647820200000|2022-03-20 23:50:00|63728.1|63708.1|63727.9|63707.9|63734.8|63712.2|63720|63695.5|464
1647820500000|2022-03-20 23:55:00|63725.2|63705.2|63723|63703|63732.5|63712.5|63722.2|63689|391
1647820800000|2022-03-21 00:00:00|63723.8|63703.8|63723.5|63703.5|63732.2|63712.2|63722.4|63702.4|549
1647821100000|2022-03-21 00:05:00|63723.8|63703.8|63749.2|63729.2|63757.7|63732|63723.2|63703.2|542
1647821400000|2022-03-21 00:10:00|63749.1|63729.1|63738.9|63718.9|63762.1|63742.1|63737|63717|508
1647821700000|2022-03-21 00:15:00|63739|63719|63742.5|63722.5|63744.6|63724.6|63737.6|63717.6|420
1647822000000|2022-03-21 00:20:00|63742.8|63722.8|63736.9|63716.9|63747.3|63727.3|63731.8|63711.8|722
1647822300000|2022-03-21 00:25:00|63737|63717|63740.1|63720.1|63743.6|63723.6|63735.2|63715.2|388
1647822600000|2022-03-21 00:30:00|63742|63722|63737.8|63717.8|63742.6|63722.6|63737.7|63717.7|455
1647822900000|2022-03-21 00:35:00|63737.9|63717.9|63720.2|63700.2|63738.2|63718.2|63714.8|63694.8|647
1647823200000|2022-03-21 00:40:00|63721.1|63701.1|63715.7|63695.7|63721.1|63701.1|63705.4|63685.4|519
1647823500000|2022-03-21 00:45:00|63715.2|63695.2|63729.4|63709.4|63732.7|63712.7|63712.6|63692.6|601
1647823800000|2022-03-21 00:50:00|63731.5|63711.5|63723.3|63703.3|63732.8|63712.8|63723.3|63703.3|525
1647824100000|2022-03-21 00:55:00|63723.7|63703.7|63722.6|63702.6|63725.9|63705.9|63718.1|63698.1|436
1647824400000|2022-03-21 01:00:00|63723|63703|63712|63692|63726.1|63706.1|63705|63685|666
1647824700000|2022-03-21 01:05:00|63712.1|63692.1|63715.1|63695.1|63716.8|63696.8|63707.4|63687.4|497
1647825000000|2022-03-21 01:10:00|63715.2|63695.2|63718.6|63698.6|63723.4|63703.4|63709.2|63689.2|541
1647825300000|2022-03-21 01:15:00|63718.5|63698.5|63716.9|63696.9|63731.6|63711.6|63714.5|63694.5|706
1647825600000|2022-03-21 01:20:00|63716.8|63696.8|63712.5|63692.5|63723.7|63703.7|63711.8|63691.8|420
1647825900000|2022-03-21 01:25:00|63712.8|63692.8|63702.6|63682.6|63713.1|63693.1|63693.2|63673.2|622
1647826200000|2022-03-21 01:30:00|63702.9|63682.9|63712.3|63692.3|63717.1|63697.1|63697.9|63677.9|618
1647826500000|2022-03-21 01:35:00|63712.1|63692.1|63699.1|63679.1|63717.1|63697.1|63697.1|63677.1|733
1647826800000|2022-03-21 01:40:00|63700|63680|63712.4|63692.4|63712.5|63692.5|63697.3|63677.3|615
1647827100000|2022-03-21 01:45:00|63712.2|63692.2|63709.2|63689.2|63726.5|63706.5|63705.2|63687.7|618
1647827400000|2022-03-21 01:50:00|63709.3|63689.3|63715.8|63695.8|63724.6|63704.6|63708.3|63688.3|699
1647827700000|2022-03-21 01:55:00|63716|63696|63721.3|63701.3|63731.5|63711.5|63703.6|63688|670
1647828000000|2022-03-21 02:00:00|63721.2|63701.2|63731.2|63711.2|63736.3|63716.3|63720.9|63700.9|666
1647828300000|2022-03-21 02:05:00|63731.3|63711.3|63745.1|63725.1|63759.4|63739.4|63727.7|63709.4|627
1647828600000|2022-03-21 02:10:00|63744|63724|63750.1|63730.1|63754.2|63738.3|63738.6|63721.9|590
1647828900000|2022-03-21 02:15:00|63750.2|63730.2|63748.2|63728.2|63750.6|63735.4|63741.6|63724.2|337
1647829200000|2022-03-21 02:20:00|63748|63728|63747.6|63727.6|63759.1|63739.1|63739.4|63722.9|519
1647829500000|2022-03-21 02:25:00|63747.4|63727.4|63770.4|63750.4|63773.7|63753.7|63739.4|63724|561
1647829800000|2022-03-21 02:30:00|63770.5|63750.5|63775.2|63755.2|63780.8|63764.3|63757.2|63740.4|662
1647830100000|2022-03-21 02:35:00|63775.1|63755.1|63771.8|63751.8|63788.9|63769.1|63765.5|63747.8|558
1647830400000|2022-03-21 02:40:00|63772.1|63752.1|63776|63756|63777.6|63757.6|63763.7|63743.7|626
1647830700000|2022-03-21 02:45:00|63776.1|63756.1|63771.9|63751.9|63779.5|63759.5|63764.6|63748.4|559
1647831000000|2022-03-21 02:50:00|63772|63752|63760|63740|63778.4|63762.1|63756.8|63736.8|596
1647831300000|2022-03-21 02:55:00|63760.1|63740.1|63760.2|63740.2|63763.4|63747.9|63753.5|63736.9|509
1647831600000|2022-03-21 03:00:00|63760.4|63740.4|63769.2|63749.2|63769.4|63749.4|63750.9|63735.5|496
1647831900000|2022-03-21 03:05:00|63769.1|63749.1|63762.9|63742.9|63769.3|63749.3|63757.5|63742.1|424
1647832200000|2022-03-21 03:10:00|63762.5|63742.5|63768.1|63748.1|63768.9|63752.4|63753.5|63738.7|387
1647832500000|2022-03-21 03:15:00|63768.3|63748.3|63767.9|63757.9|63773.9|63758.1|63758.7|63743.3|515
1647832800000|2022-03-21 03:20:00|63768.1|63758.1|63761.9|63751.9|63776.9|63760.9|63761.2|63746.2|453
1647833100000|2022-03-21 03:25:00|63761.8|63751.8|63764.7|63744.7|63768.8|63752.9|63758.1|63742.1|370
1647833400000|2022-03-21 03:30:00|63764.8|63744.8|63759.6|63739.6|63767.9|63751.8|63755.8|63739.3|315
1647833700000|2022-03-21 03:35:00|63759.7|63739.7|63760.3|63750.3|63765.7|63750.3|63755.3|63738.1|424
1647834000000|2022-03-21 03:40:00|63760.6|63750.6|63755.7|63745.7|63765.9|63750.7|63755.6|63740|267
1647834300000|2022-03-21 03:45:00|63756|63746|63766.6|63746.6|63766.9|63750.6|63755.2|63740.4|346
1647834600000|2022-03-21 03:50:00|63766.5|63746.5|63776|63756|63781|63761|63763.5|63746.5|430
1647834900000|2022-03-21 03:55:00|63776.1|63756.1|63779.4|63759.4|63781.8|63766.7|63772.4|63755.8|315
1647835200000|2022-03-21 04:00:00|63779.3|63759.3|63768.9|63748.9|63779.9|63764.6|63763.3|63747.9|389
1647835500000|2022-03-21 04:05:00|63769.1|63749.1|63770.2|63750.2|63770.8|63755.1|63762.3|63746.1|294
1647835800000|2022-03-21 04:10:00|63770.1|63750.1|63771.9|63751.9|63772.7|63757.2|63766.4|63749.9|216
1647836100000|2022-03-21 04:15:00|63771.3|63751.3|63769.9|63759.9|63776.7|63761.7|63768.6|63751.3|282
1647836400000|2022-03-21 04:20:00|63769.3|63759.3|63774.7|63754.7|63775.5|63760.9|63769.3|63754|286
1647836700000|2022-03-21 04:25:00|63774.4|63754.4|63775|63755|63776.1|63760.9|63769.6|63754.4|241
1647837000000|2022-03-21 04:30:00|63775.1|63755.1|63775.5|63755.5|63776.1|63761|63769.8|63754.7|178
1647837300000|2022-03-21 04:35:00|63775.4|63755.4|63771.3|63761.3|63776.8|63761.6|63769.4|63754.2|255
1647837600000|2022-03-21 04:40:00|63771.4|63761.4|63770.6|63760.6|63776.7|63761.7|63770.2|63755.3|233
1647837900000|2022-03-21 04:45:00|63770.7|63760.7|63775.5|63755.5|63776.1|63761.2|63769.4|63753.7|323
1647838200000|2022-03-21 04:50:00|63775.6|63755.6|63774.7|63754.7|63778.6|63763.2|63769.7|63754.4|215
1647838500000|2022-03-21 04:55:00|63774.8|63754.8|63777.5|63757.5|63777.9|63762.7|63769.6|63754.4|174
1647838800000|2022-03-21 05:00:00|63777.1|63757.1|63775.7|63755.7|63778.8|63763.7|63769.6|63754.4|235
1647839100000|2022-03-21 05:05:00|63775.8|63755.8|63777|63757|63778.7|63763.4|63770.9|63755.8|294
1647839400000|2022-03-21 05:10:00|63776.9|63756.9|63799.5|63779.5|63801|63782.3|63772|63756.9|425
1647839700000|2022-03-21 05:15:00|63799.6|63779.6|63796.6|63786.6|63802.2|63787.2|63791.2|63774.6|465
1647840000000|2022-03-21 05:20:00|63801.5|63781.5|63803.5|63783.5|63804.4|63789.5|63792.2|63774.7|587
1647840300000|2022-03-21 05:25:00|63803.8|63783.8|63789.2|63769.2|63804.1|63789.3|63788.9|63768.9|482
1647840600000|2022-03-21 05:30:00|63789.4|63769.4|63774.9|63764.9|63789.5|63772|63774.7|63759.8|557
1647840900000|2022-03-21 05:35:00|63774.8|63764.8|63775.9|63755.9|63780.1|63764.8|63768.3|63753.8|543
1647841200000|2022-03-21 05:40:00|63775.8|63755.8|63780.5|63760.5|63786.6|63766.6|63768.6|63753.9|508
1647841500000|2022-03-21 05:45:00|63780.4|63760.4|63791|63781|63798.7|63781|63774.9|63758.8|628
1647841800000|2022-03-21 05:50:00|63790.8|63780.8|63790.6|63770.6|63796.1|63780.8|63785.1|63766.8|417
1647842100000|2022-03-21 05:55:00|63790.7|63770.7|63786.7|63776.7|63794.9|63779.8|63783.7|63769.5|516
1647842400000|2022-03-21 06:00:00|63792.2|63772.2|63784.3|63764.3|63795.7|63779.9|63778.1|63762.9|512
1647842700000|2022-03-21 06:05:00|63784.4|63764.4|63780|63770|63786.4|63771.1|63773.1|63758.4|411
1647843000000|2022-03-21 06:10:00|63780.1|63770.1|63783.6|63763.6|63795.8|63780.7|63776.6|63761.3|503
1647843300000|2022-03-21 06:15:00|63783.4|63763.4|63785.6|63765.6|63788.9|63774.2|63778|63762.4|450
1647843600000|2022-03-21 06:20:00|63785.7|63765.7|63772.2|63762.2|63788.9|63774.1|63769.6|63754.6|466
1647843900000|2022-03-21 06:25:00|63772.3|63762.3|63771.2|63751.2|63782.9|63767.4|63766.6|63751.2|464
1647844200000|2022-03-21 06:30:00|63766.5|63756.5|63767.8|63757.8|63777.3|63762.9|63764.1|63748.3|418
1647844500000|2022-03-21 06:35:00|63767.7|63757.7|63766.3|63746.3|63771.7|63758|63755.2|63740.1|468
1647844800000|2022-03-21 06:40:00|63766.4|63746.4|63768.8|63758.8|63777.4|63762|63760.5|63745.5|387
1647845100000|2022-03-21 06:45:00|63768.7|63758.7|63775.3|63755.3|63775.8|63761.5|63763.1|63747.5|452
1647845400000|2022-03-21 06:50:00|63775.2|63755.2|63760.1|63750.1|63775.5|63760.7|63758.6|63743.8|396
1647845700000|2022-03-21 06:55:00|63760|63750|63775.1|63755.1|63776|63760.8|63757.1|63743.8|513
1647846000000|2022-03-21 07:00:00|63770.2|63760.2|63767.5|63757.5|63776.2|63761.1|63763.1|63748.4|462
1647846300000|2022-03-21 07:05:00|63767.3|63757.3|63753.5|63743.5|63773.1|63757.7|63749.2|63734.6|498
1647846600000|2022-03-21 07:10:00|63753.3|63743.3|63746.4|63726.4|63760.2|63745.4|63738.3|63723.5|447
1647846900000|2022-03-21 07:15:00|63746.5|63726.5|63759.2|63739.2|63759.9|63744.9|63739.6|63725.2|445
1647847200000|2022-03-21 07:20:00|63759.5|63739.5|63759.5|63739.5|63762.6|63746.8|63749.3|63734|527
1647847500000|2022-03-21 07:25:00|63759.2|63739.2|63749.7|63739.7|63765.3|63750.1|63749|63734.3|466
1647847800000|2022-03-21 07:30:00|63750.5|63740.5|63769.7|63749.7|63772.2|63755.6|63750.5|63735.8|491
1647848100000|2022-03-21 07:35:00|63769.6|63749.6|63761.9|63751.9|63770.1|63753.7|63756.8|63740.8|358
1647848400000|2022-03-21 07:40:00|63761.6|63751.6|63761.3|63741.3|63768.5|63753|63759.3|63741.3|379
1647848700000|2022-03-21 07:45:00|63761.4|63741.4|63756.8|63736.8|63761.4|63744.9|63749.1|63729.1|390
1647849000000|2022-03-21 07:50:00|63756.7|63736.7|63757.6|63737.6|63760.1|63743.1|63750.4|63734.6|349
1647849300000|2022-03-21 07:55:00|63757.5|63737.5|63749.8|63729.8|63758.8|63743.7|63740.7|63724.6|515
1647849600000|2022-03-21 08:00:00|63750.2|63730.2|63747.8|63727.8|63753.7|63733.7|63740.9|63724.2|551
1647849900000|2022-03-21 08:05:00|63747.7|63727.7|63744.4|63724.4|63750.8|63735.1|63734.6|63717.2|537
1647850200000|2022-03-21 08:10:00|63744.5|63724.5|63735.9|63715.9|63744.5|63727.1|63729.9|63710.7|525
1647850500000|2022-03-21 08:15:00|63736|63716|63715.4|63695.4|63737.7|63722.4|63708.7|63691.2|506
1647850800000|2022-03-21 08:20:00|63715.1|63695.1|63724.3|63704.3|63729.9|63715.2|63707.8|63691.8|571
1647851100000|2022-03-21 08:25:00|63724.2|63704.2|63704.4|63684.4|63729.5|63714.7|63693.8|63673.8|602
1647851400000|2022-03-21 08:30:00|63704|63684|63724.2|63704.2|63728.4|63708.4|63702.5|63684|599
1647851700000|2022-03-21 08:35:00|63724|63704|63715.6|63695.6|63727.4|63711.9|63712|63695.6|432
1647852000000|2022-03-21 08:40:00|63715.8|63695.8|63704.6|63684.6|63722.2|63704.4|63704.6|63684.6|441
1647852300000|2022-03-21 08:45:00|63704.7|63684.7|63702.8|63682.8|63707.8|63691.4|63694|63674|475
1647852600000|2022-03-21 08:50:00|63703|63683|63700.7|63680.7|63712.3|63697.2|63698|63679.2|486
1647852900000|2022-03-21 08:55:00|63701.4|63681.4|63686.9|63666.9|63702.7|63686.9|63679.6|63665|503
1647853200000|2022-03-21 09:00:00|63687|63667|63633.3|63613.3|63687|63667|63628.8|63608.8|690
1647853500000|2022-03-21 09:05:00|63633.2|63613.2|63659.6|63639.6|63661.7|63641.7|63627.9|63607.9|776
1647853800000|2022-03-21 09:10:00|63659.7|63639.7|63677.8|63657.8|63678|63658.3|63656.9|63636.9|563
1647854100000|2022-03-21 09:15:00|63677.1|63657.1|63683.5|63663.5|63688.2|63672.4|63674|63654|481
1647854400000|2022-03-21 09:20:00|63683.4|63663.4|63666.9|63646.9|63685.1|63665.1|63659|63639|543
1647854700000|2022-03-21 09:25:00|63666.8|63646.8|63683.7|63663.7|63688|63669.4|63663.6|63646.8|492
1647855000000|2022-03-21 09:30:00|63683.6|63663.6|63680.1|63660.1|63686.1|63669.7|63679.4|63659.8|494
1647855300000|2022-03-21 09:35:00|63680.2|63660.2|63683.4|63663.4|63684|63664|63672.2|63655.7|380
1647855600000|2022-03-21 09:40:00|63683.5|63663.5|63688.4|63668.4|63688.4|63668.8|63678.2|63660.2|335
1647855900000|2022-03-21 09:45:00|63688.3|63668.3|63675.5|63655.5|63689|63669|63673|63655.1|356
1647856200000|2022-03-21 09:50:00|63675.2|63655.2|63673|63653|63680.1|63662|63667.6|63652.1|386
1647856500000|2022-03-21 09:55:00|63673.2|63653.2|63668.7|63648.7|63676.5|63658.7|63656.2|63639.4|548
1647856800000|2022-03-21 10:00:00|63669.4|63649.4|63673.2|63653.2|63674.9|63658.3|63651.1|63635.7|476
1647857100000|2022-03-21 10:05:00|63673.3|63653.3|63665.4|63645.4|63673.9|63653.9|63659.6|63639.6|330
1647857400000|2022-03-21 10:10:00|63665.3|63645.3|63668|63648|63669.1|63653.6|63662.9|63645.1|269
1647857700000|2022-03-21 10:15:00|63668.1|63648.1|63666.6|63646.6|63677.4|63658.8|63661.4|63646|326
1647858000000|2022-03-21 10:20:00|63666.5|63646.5|63680.5|63660.5|63680.9|63660.9|63656.5|63636.5|440
1647858300000|2022-03-21 10:25:00|63680.7|63660.7|63673.3|63653.3|63680.7|63662.5|63666.5|63651.6|480
1647858600000|2022-03-21 10:30:00|63673.5|63653.5|63670.9|63650.9|63673.8|63655.9|63664.7|63649.9|409
1647858900000|2022-03-21 10:35:00|63670.8|63650.8|63672.5|63652.5|63672.8|63655.8|63665.8|63650|266
1647859200000|2022-03-21 10:40:00|63672.2|63652.2|63660.2|63640.2|63672.7|63652.7|63653.5|63634.9|437
1647859500000|2022-03-21 10:45:00|63660.4|63640.4|63661.9|63641.9|63662.6|63646|63655.8|63639.7|277
1647859800000|2022-03-21 10:50:00|63662|63642|63656.2|63636.2|63662|63643|63652.6|63636|354
1647860100000|2022-03-21 10:55:00|63656.3|63636.3|63661.4|63641.4|63662.1|63643|63650.4|63635.6|388
1647860400000|2022-03-21 11:00:00|63661.3|63641.3|63669.2|63649.2|63671.4|63652|63656.2|63636.2|477
1647860700000|2022-03-21 11:05:00|63669.3|63649.3|63664.5|63644.5|63669.9|63654.3|63660|63642.4|425
1647861000000|2022-03-21 11:10:00|63664.6|63644.6|63678.1|63658.1|63681|63661|63663.9|63643.9|536
1647861300000|2022-03-21 11:15:00|63678|63658|63671.3|63661.3|63680|63664.6|63671.3|63655.9|339
1647861600000|2022-03-21 11:20:00|63671.2|63661.2|63678.7|63658.7|63686.6|63670.8|63671.2|63657.7|464
1647861900000|2022-03-21 11:25:00|63678.8|63658.8|63677|63657|63680|63664.5|63671.3|63651.3|435
1647862200000|2022-03-21 11:30:00|63677.1|63657.1|63673.2|63653.2|63677.7|63662.5|63668.3|63651.9|484
1647862500000|2022-03-21 11:35:00|63673.3|63653.3|63669.4|63659.4|63674.8|63659.8|63668.6|63652|350
1647862800000|2022-03-21 11:40:00|63669.5|63659.5|63673.9|63663.9|63680.4|63665.4|63668.1|63652.8|316
1647863100000|2022-03-21 11:45:00|63678.9|63658.9|63677.2|63667.2|63682.5|63668.7|63673.8|63658.9|313
1647863400000|2022-03-21 11:50:00|63677.3|63667.3|63679.1|63669.1|63685.1|63670.6|63676.7|63663.1|269
1647863700000|2022-03-21 11:55:00|63679.2|63669.2|63677.6|63667.6|63682.5|63670.1|63675.8|63661.4|307
1647864000000|2022-03-21 12:00:00|63678.1|63668.1|63675.6|63665.6|63683.4|63668.8|63669|63656.2|530
1647864300000|2022-03-21 12:05:00|63674|63664|63665.2|63655.2|63678.4|63664.6|63664.2|63649.7|397
1647864600000|2022-03-21 12:10:00|63665.3|63655.3|63666.9|63656.9|63667.1|63657.1|63665|63655|322
1647864900000|2022-03-21 12:15:00|63667.1|63657.1|63665.1|63655.1|63675.7|63663.1|63664.6|63652.7|369
1647865200000|2022-03-21 12:20:00|63664.9|63654.9|63665.6|63655.6|63668.3|63658.3|63664.7|63654.7|386
1647865500000|2022-03-21 12:25:00|63665.3|63655.3|63673.1|63663.1|63678.3|63664.7|63664.8|63654.8|347
1647865800000|2022-03-21 12:30:00|63673.2|63663.2|63667.2|63657.2|63679.1|63664.1|63665.7|63652|379
1647866100000|2022-03-21 12:35:00|63667.3|63657.3|63666.9|63656.9|63675.6|63665.6|63665.5|63655.5|387
1647866400000|2022-03-21 12:40:00|63666.7|63656.7|63663.2|63653.2|63668.8|63656.9|63661.3|63648.7|352
1647866700000|2022-03-21 12:45:00|63663.1|63653.1|63655.6|63645.6|63671.5|63656.4|63654.9|63641.1|397
1647867000000|2022-03-21 12:50:00|63655.7|63645.7|63662.6|63652.6|63663.8|63653.8|63655.5|63641.4|439
1647867300000|2022-03-21 12:55:00|63662.8|63652.8|63664|63654|63669.2|63656.3|63660.7|63646.7|415
1647867600000|2022-03-21 13:00:00|63664.1|63654.1|63658.5|63648.5|63665.1|63654.1|63654.6|63641.4|596
1647867900000|2022-03-21 13:05:00|63658.1|63648.1|63655.5|63645.5|63660.6|63650.6|63654.5|63644.5|456
1647868200000|2022-03-21 13:10:00|63655.6|63645.6|63663.4|63653.4|63666.8|63656.8|63655|63645|464
1647868500000|2022-03-21 13:15:00|63663.3|63653.3|63655.4|63645.4|63670.1|63656.9|63654.2|63639.8|531
1647868800000|2022-03-21 13:20:00|63655.3|63645.3|63658.3|63648.3|63659.5|63649.5|63655|63639.3|427
1647869100000|2022-03-21 13:25:00|63658.4|63648.4|63656.4|63646.4|63662.4|63651.3|63648.7|63636|656
1647869400000|2022-03-21 13:30:00|63656.1|63646.1|63650.1|63640.1|63660.1|63650.1|63649.7|63637|774
1647869700000|2022-03-21 13:35:00|63650.2|63640.2|63636.8|63626.8|63655.4|63640.9|63635.9|63621|675
1647870000000|2022-03-21 13:40:00|63636.7|63626.7|63644.1|63634.1|63648.8|63636.8|63636.7|63622.6|654
1647870300000|2022-03-21 13:45:00|63644|63634|63638.3|63628.3|63644.1|63634.1|63637.5|63627.5|564
1647870600000|2022-03-21 13:50:00|63638.2|63628.2|63642.8|63632.8|63646.2|63636.2|63637|63621.8|594
1647870900000|2022-03-21 13:55:00|63642.9|63632.9|63640|63630|63649.5|63635.3|63637.2|63625.2|566
1647871200000|2022-03-21 14:00:00|63639.5|63629.5|63638.3|63628.3|63647.4|63637.4|63637|63623.9|586
1647871500000|2022-03-21 14:05:00|63638.4|63628.4|63634.4|63624.4|63638.8|63628.8|63633.3|63623.3|517
1647871800000|2022-03-21 14:10:00|63634.3|63624.3|63636.7|63626.7|63638.6|63628.6|63631.8|63621.8|583
1647872100000|2022-03-21 14:15:00|63636.8|63626.8|63636.6|63626.6|63640|63630|63636|63626|469
1647872400000|2022-03-21 14:20:00|63636.8|63626.8|63645.2|63635.2|63651.6|63641.6|63636.8|63626.8|598
1647872700000|2022-03-21 14:25:00|63645.3|63635.3|63652.5|63632.5|63652.7|63640.7|63643.1|63632.4|610
1647873000000|2022-03-21 14:30:00|63647.2|63637.2|63660.8|63650.8|63665.6|63653.4|63646.7|63635.5|615
1647873300000|2022-03-21 14:35:00|63660.7|63650.7|63657.1|63647.1|63666.7|63656.7|63656.8|63646.8|453
1647873600000|2022-03-21 14:40:00|63657.4|63647.4|63659.5|63649.5|63664.7|63650|63654.8|63643.3|435
1647873900000|2022-03-21 14:45:00|63659.6|63649.6|63665.5|63655.5|63670.9|63656.7|63658.9|63643.9|444
1647874200000|2022-03-21 14:50:00|63665.4|63655.4|63673.9|63653.9|63674.7|63659.7|63663.8|63649.3|379
1647874500000|2022-03-21 14:55:00|63673.2|63653.2|63675.3|63665.3|63680.1|63669.4|63667.2|63652.8|500
1647874800000|2022-03-21 15:00:00|63675.2|63665.2|63665|63655|63675.4|63665.4|63664.4|63649.6|492
1647875100000|2022-03-21 15:05:00|63664.9|63654.9|63672|63662|63677.7|63666.1|63664.7|63649.9|461
1647875400000|2022-03-21 15:10:00|63671.9|63661.9|63668.2|63658.2|63679.8|63664.8|63667.9|63653|529
1647875700000|2022-03-21 15:15:00|63668.3|63658.3|63670.7|63660.7|63675.7|63661.3|63667.7|63653|492
1647876000000|2022-03-21 15:20:00|63670.9|63660.9|63670.8|63660.8|63671.3|63661.3|63669.1|63659.1|324
1647876300000|2022-03-21 15:25:00|63671|63661|63668.8|63658.8|63671.2|63661.2|63668.4|63658.4|399
1647876600000|2022-03-21 15:30:00|63668.7|63658.7|63667.5|63657.5|63676.2|63660.9|63666.6|63656.2|371
1647876900000|2022-03-21 15:35:00|63667.4|63657.4|63669|63659|63674|63660.5|63666.7|63654|266
1647877200000|2022-03-21 15:40:00|63668.9|63658.9|63671.4|63661.4|63676|63662.5|63667|63655.7|366
1647877500000|2022-03-21 15:45:00|63671.1|63661.1|63669.1|63659.1|63676.4|63661.7|63668.6|63653.8|398
1647877800000|2022-03-21 15:50:00|63669|63659|63671.4|63661.4|63671.8|63661.8|63665.8|63655.8|531
1647878100000|2022-03-21 15:55:00|63671.3|63661.3|63675.1|63665.1|63675.6|63665.3|63669.5|63655.3|534
1647878400000|2022-03-21 16:00:00|63675|63665|63670.3|63660.3|63677.4|63665.4|63668.6|63655.3|550
1647878700000|2022-03-21 16:05:00|63670.5|63660.5|63667.6|63657.6|63676.5|63661.9|63665.5|63651.3|384
1647879000000|2022-03-21 16:10:00|63668.4|63658.4|63667.6|63657.6|63672.9|63659.3|63665.7|63651.9|403
1647879300000|2022-03-21 16:15:00|63667.3|63657.3|63667.6|63657.6|63675|63660.6|63667.2|63654.8|395
1647879600000|2022-03-21 16:20:00|63667.4|63657.4|63666.7|63656.7|63671.3|63658.7|63665.5|63651.3|362
1647879900000|2022-03-21 16:25:00|63666.6|63656.6|63670|63660|63676.4|63662.1|63666.3|63652.6|352
1647880200000|2022-03-21 16:30:00|63669.9|63659.9|63682.8|63662.8|63697.2|63681.9|63669.8|63656.6|799
1647880500000|2022-03-21 16:35:00|63683|63663|63682.3|63672.3|63696.7|63681.5|63678.8|63661.4|686
1647880800000|2022-03-21 16:40:00|63681.7|63671.7|63682.2|63672.2|63688.3|63675.1|63678.1|63663.4|592
1647881100000|2022-03-21 16:45:00|63682.3|63672.3|63683.3|63663.3|63693.2|63679.8|63677.3|63662.4|673
1647881400000|2022-03-21 16:50:00|63683.2|63663.2|63689.2|63679.2|63693.6|63679.8|63678|63662.8|660
1647881700000|2022-03-21 16:55:00|63689.7|63679.7|63690.2|63680.2|63696.2|63681.7|63685.6|63671.7|616
1647882000000|2022-03-21 17:00:00|63690.3|63680.3|63699.4|63689.4|63700.8|63690.7|63690.2|63675.7|502
1647882300000|2022-03-21 17:05:00|63699.2|63689.2|63701.6|63691.6|63706.6|63691.9|63696.8|63682.1|539
1647882600000|2022-03-21 17:10:00|63701.7|63691.7|63705.7|63695.7|63712.8|63698|63697.6|63682.3|532
1647882900000|2022-03-21 17:15:00|63705.8|63695.8|63718.4|63708.4|63724.1|63709.1|63704|63691.7|560
1647883200000|2022-03-21 17:20:00|63718.3|63708.3|63705|63695|63728.1|63711.1|63702.6|63687.6|569
1647883500000|2022-03-21 17:25:00|63710.2|63690.2|63700|63690|63716.3|63701|63699.8|63684.6|453
1647883800000|2022-03-21 17:30:00|63700.2|63690.2|63692.9|63672.9|63705.5|63690.6|63686.8|63672|471
1647884100000|2022-03-21 17:35:00|63693.1|63673.1|63695.2|63675.2|63696.3|63681.3|63688|63673|343
1647884400000|2022-03-21 17:40:00|63695.4|63675.4|63698.5|63678.5|63701.8|63686|63689.8|63675|285
1647884700000|2022-03-21 17:45:00|63698.6|63678.6|63689.4|63679.4|63699.8|63684.5|63687.7|63672.8|246
1647885000000|2022-03-21 17:50:00|63689.5|63679.5|63694.9|63674.9|63696.2|63681|63687.2|63672.5|392
1647885300000|2022-03-21 17:55:00|63694.7|63674.7|63690|63680|63696.4|63681.2|63687.6|63673.2|414
1647885600000|2022-03-21 18:00:00|63689.8|63679.8|63697.8|63677.8|63699.2|63683.9|63688.4|63673.8|335
1647885900000|2022-03-21 18:05:00|63697.7|63677.7|63704.6|63684.6|63705|63689.5|63694.5|63677.7|383
1647886200000|2022-03-21 18:10:00|63704.7|63684.7|63710.1|63690.1|63710.7|63693.1|63698|63682.8|385
1647886500000|2022-03-21 18:15:00|63709.9|63689.9|63716|63696|63718.2|63702.4|63703.9|63688.3|427
1647886800000|2022-03-21 18:20:00|63716.1|63696.1|63713.2|63693.2|63717.9|63701.6|63702.2|63687.3|442
1647887100000|2022-03-21 18:25:00|63713.5|63693.5|63713.2|63693.2|63717.3|63700.7|63703.9|63688.6|391
1647887400000|2022-03-21 18:30:00|63713.3|63693.3|63711|63701|63716.2|63701.1|63706.6|63691.7|361
1647887700000|2022-03-21 18:35:00|63710.8|63700.8|63721.5|63701.5|63721.7|63705.8|63710.7|63695.5|302
1647888000000|2022-03-21 18:40:00|63721.6|63701.6|63719.1|63699.1|63722.6|63705.1|63712|63696.8|403
1647888300000|2022-03-21 18:45:00|63719|63699|63720.8|63700.8|63721|63706.4|63709.2|63695|343
1647888600000|2022-03-21 18:50:00|63720.9|63700.9|63717.6|63707.6|63723.3|63708.7|63715.3|63700.6|347
1647888900000|2022-03-21 18:55:00|63717.7|63707.7|63722.5|63712.5|63728.7|63713.8|63714.5|63700.7|462
1647889200000|2022-03-21 19:00:00|63727.5|63707.5|63728.7|63708.7|63731.8|63715.9|63723.1|63707|339
1647889500000|2022-03-21 19:05:00|63729.3|63709.3|63731.4|63711.4|63731.8|63716.6|63722.5|63706.6|305
1647889800000|2022-03-21 19:10:00|63731.7|63711.7|63734.2|63714.2|63735|63716.8|63725.3|63710.4|326
1647890100000|2022-03-21 19:15:00|63734.1|63714.1|63733.7|63713.7|63734.6|63718.7|63723.6|63708.5|409
1647890400000|2022-03-21 19:20:00|63733.8|63713.8|63733.9|63713.9|63737.9|63722.5|63730.1|63713.5|352
1647890700000|2022-03-21 19:25:00|63733.6|63713.6|63728.1|63708.1|63734.3|63714.3|63728|63708|350
1647891000000|2022-03-21 19:30:00|63728.2|63708.2|63725.9|63705.9|63730.2|63714.5|63719.5|63705|558
1647891300000|2022-03-21 19:35:00|63726|63706|63723.3|63703.3|63726.1|63707|63716.5|63697.3|271
1647891600000|2022-03-21 19:40:00|63723.5|63703.5|63717.1|63697.1|63724.6|63706.9|63711.4|63695.1|292
1647891900000|2022-03-21 19:45:00|63717.2|63697.2|63723.2|63703.2|63724.8|63704.8|63716.3|63696.3|274
1647892200000|2022-03-21 19:50:00|63723.4|63703.4|63713.7|63703.7|63723.4|63704.6|63712.1|63696.5|491
1647892500000|2022-03-21 19:55:00|63714|63704|63722.9|63702.9|63726.3|63708.3|63713.6|63698.7|469
1647892800000|2022-03-21 20:00:00|63722.7|63702.7|63719.1|63699.1|63724.1|63704.1|63717.1|63697.1|474
1647893100000|2022-03-21 20:05:00|63718.9|63698.9|63723.2|63703.2|63723.8|63703.8|63718.2|63698.2|394
1647893400000|2022-03-21 20:10:00|63722.8|63702.8|63720.6|63700.6|63723.5|63703.5|63719.3|63699.3|328
1647893700000|2022-03-21 20:15:00|63721|63701|63718.3|63698.3|63721|63701|63715.6|63695.6|356
1647894000000|2022-03-21 20:20:00|63718|63698|63719.9|63699.9|63721|63701|63717.4|63697.4|508
1647894300000|2022-03-21 20:25:00|63719.8|63699.8|63720.5|63700.5|63720.9|63700.9|63718.4|63698.4|576
1647894600000|2022-03-21 20:30:00|63720.6|63700.6|63723.2|63703.2|63723.9|63703.9|63718.7|63698.7|169
1647894900000|2022-03-21 20:35:00|63723.1|63703.1|63725.5|63705.5|63726.4|63706.4|63721|63701|200
1647895200000|2022-03-21 20:40:00|63725.6|63705.6|63733.8|63713.8|63734.6|63714.6|63725.1|63705.1|179
1647895500000|2022-03-21 20:45:00|63734.1|63714.1|63734.1|63714.1|63734.6|63714.6|63733.2|63713.2|131
1647895800000|2022-03-21 20:50:00|63734.2|63714.2|63725.1|63684|63754|63716.6|63721.8|63651.7|292
1647896100000|2022-03-21 20:55:00|63731.8|63683.8|63731.2|63693.5|63769.6|63697.2|63717.2|63647.1|316
1647896400000|2022-03-21 21:00:00|63731.4|63692.7|63737.7|63687.5|63738.7|63694.3|63726.5|63686.7|55
1647896700000|2022-03-21 21:05:00|63737.8|63688|63732.3|63689.8|63737.8|63693.5|63729.5|63688|160
1647897000000|2022-03-21 21:10:00|63736|63687.2|63733.6|63684.9|63738.7|63700.5|63719.3|63684.9|199
1647897300000|2022-03-21 21:15:00|63732.9|63693.4|63737.6|63683.7|63747.5|63695.5|63723.4|63676.7|95
1647897600000|2022-03-21 21:20:00|63733.5|63690.6|63742.4|63681.7|63744.5|63693.9|63726.8|63674.5|88
1647897900000|2022-03-21 21:25:00|63734|63684.4|63736.1|63684.5|63742.9|63702.3|63722.3|63680.9|92
1647898200000|2022-03-21 21:30:00|63729.8|63692.7|63727.9|63693.5|63739.8|63694.6|63727.9|63680.8|135
1647898500000|2022-03-21 21:35:00|63730.2|63695.2|63729.2|63694.3|63736.1|63701.7|63718.2|63675.8|271
1647898800000|2022-03-21 21:40:00|63729.8|63693.3|63732.5|63690.9|63736.6|63702.4|63722.4|63677.2|83
1647899100000|2022-03-21 21:45:00|63737.1|63687.5|63732.9|63685.8|63738.6|63698.1|63718.1|63683.1|87
1647899400000|2022-03-21 21:50:00|63732.7|63686|63727|63670.9|63739.1|63693|63723.3|63662.4|262
1647899700000|2022-03-21 21:55:00|63727.4|63670.2|63732.4|63662.4|63745.2|63670.2|63727.4|63648.6|155
1647900000000|2022-03-21 22:00:00|63733|63668.1|63747.1|63693.4|63752.1|63701.6|63730|63658.1|614
1647900300000|2022-03-21 22:05:00|63743.1|63685.8|63738.2|63686.1|63748.9|63702|63733.3|63669.2|404
1647900600000|2022-03-21 22:10:00|63737.4|63679.8|63729.5|63690.3|63742.5|63696.6|63725.7|63669.8|342
1647900900000|2022-03-21 22:15:00|63731.5|63688.7|63730.9|63687.7|63735|63701.2|63718|63672.3|340
1647901200000|2022-03-21 22:20:00|63732|63687|63726.6|63690.8|63741.8|63695.9|63721.8|63677.3|302
1647901500000|2022-03-21 22:25:00|63733.5|63692.3|63719.3|63699.3|63737.2|63702|63718.1|63662.8|285
1647901800000|2022-03-21 22:30:00|63720.8|63700.8|63721|63701|63732.2|63702|63718.1|63687|193
1647902100000|2022-03-21 22:35:00|63720.7|63700.7|63718.4|63698.4|63745.4|63702.7|63716.6|63685.2|259
1647902400000|2022-03-21 22:40:00|63718.5|63698.5|63719.2|63699.2|63731.1|63700.2|63715.9|63684.2|311
1647902700000|2022-03-21 22:45:00|63719.3|63699.3|63720.1|63700.1|63737.7|63702.1|63717.5|63670.6|184
1647903000000|2022-03-21 22:50:00|63719.8|63699.8|63732|63691.2|63736.2|63702|63718.6|63682.1|140
1647903300000|2022-03-21 22:55:00|63720.5|63700.5|63721.2|63701.2|63741.5|63702.4|63720.5|63682|144
1647903600000|2022-03-21 23:00:00|63729.4|63693.4|63720.3|63700.3|63729.8|63702.4|63719.4|63692.9|114
1647903900000|2022-03-21 23:05:00|63720.9|63700.9|63720|63700|63728.1|63702.7|63717.6|63689.5|151
1647904200000|2022-03-21 23:10:00|63719.2|63699.2|63717.3|63697.3|63720.6|63700.6|63716.3|63696.3|133
1647904500000|2022-03-21 23:15:00|63717.6|63697.6|63717.8|63697.8|63720.6|63700.6|63716.3|63696.3|142
1647904800000|2022-03-21 23:20:00|63718.6|63698.6|63717.5|63697.5|63720.2|63700.2|63715.6|63695.6|151
1647905100000|2022-03-21 23:25:00|63717.3|63697.3|63711.9|63691.9|63717.5|63697.5|63710|63690|213
1647905400000|2022-03-21 23:30:00|63712|63692|63708.6|63688.6|63716|63696|63708.4|63688.4|169
1647905700000|2022-03-21 23:35:00|63708.5|63688.5|63725.1|63705.1|63727.4|63707.4|63708.5|63688.5|394
1647906000000|2022-03-21 23:40:00|63725.2|63705.2|63730.1|63710.1|63733.1|63713.1|63724.5|63700.2|320
1647906300000|2022-03-21 23:45:00|63730.2|63710.2|63731|63711|63733|63713|63726.9|63706.9|396
1647906600000|2022-03-21 23:50:00|63731.3|63711.3|63730.7|63710.7|63733.3|63713.3|63729.7|63709.7|160
1647906900000|2022-03-21 23:55:00|63730.8|63710.8|63735.6|63715.6|63741.5|63721.5|63729.9|63709.9|315
1647907200000|2022-03-22 00:00:00|63734.8|63714.8|63737.1|63717.1|63744.7|63724.7|63730.5|63712.6|382
1647907500000|2022-03-22 00:05:00|63737.2|63717.2|63738.1|63718.1|63738.2|63719.5|63729.3|63712.7|243
1647907800000|2022-03-22 00:10:00|63737.7|63717.7|63745.5|63725.5|63746.5|63726.5|63734.8|63717.2|229
1647908100000|2022-03-22 00:15:00|63745.4|63725.4|63751.7|63731.7|63752.6|63732.6|63745.4|63725.4|344
1647908400000|2022-03-22 00:20:00|63751.6|63731.6|63743.1|63723.1|63753|63733|63741.4|63722.4|319
1647908700000|2022-03-22 00:25:00|63743.2|63723.2|63749.7|63729.7|63752.6|63732.6|63737.8|63722.7|255
1647909000000|2022-03-22 00:30:00|63749.6|63729.6|63752.1|63732.1|63752.3|63735.9|63743.8|63728.5|325
1647909300000|2022-03-22 00:35:00|63752.2|63732.2|63750.5|63730.5|63756|63740.4|63747.2|63728.1|417
1647909600000|2022-03-22 00:40:00|63750.4|63730.4|63750.6|63740.6|63755.7|63740.7|63746|63728.6|432
1647909900000|2022-03-22 00:45:00|63755.6|63735.6|63758.6|63738.6|63762.2|63744.7|63747.7|63731.1|487
1647910200000|2022-03-22 00:50:00|63758.7|63738.7|63767.7|63747.7|63767.7|63747.7|63747.9|63732.6|519
1647910500000|2022-03-22 00:55:00|63767|63747|63761|63741|63769.5|63750.1|63752.2|63732.2|580
1647910800000|2022-03-22 01:00:00|63756.7|63736.7|63743.7|63723.7|63758.5|63742|63738.5|63723.6|693
1647911100000|2022-03-22 01:05:00|63743.8|63723.8|63748|63728|63749.6|63736.1|63737.5|63721.5|565
1647911400000|2022-03-22 01:10:00|63748.1|63728.1|63751.8|63731.8|63765.4|63745.4|63742.9|63727.6|636
1647911700000|2022-03-22 01:15:00|63751.9|63731.9|63742.6|63722.6|63756.7|63736.7|63741.1|63721.1|661
1647912000000|2022-03-22 01:20:00|63742.5|63722.5|63740.7|63720.7|63747.2|63731.1|63732|63717.8|619
1647912300000|2022-03-22 01:25:00|63740.8|63720.8|63741.7|63731.7|63747|63731.7|63731.4|63719.7|598
1647912600000|2022-03-22 01:30:00|63741.8|63731.8|63745.4|63735.4|63757.4|63741.4|63736.2|63722.9|672
1647912900000|2022-03-22 01:35:00|63745|63735|63741.1|63731.1|63750.6|63736.1|63736.5|63724.3|579
1647913200000|2022-03-22 01:40:00|63741|63731|63753.9|63743.9|63764.8|63747.2|63740.9|63727.2|672
1647913500000|2022-03-22 01:45:00|63753.6|63743.6|63752.9|63742.9|63765.5|63750.2|63747.8|63734.1|731
1647913800000|2022-03-22 01:50:00|63753.7|63743.7|63750.5|63740.5|63754.9|63744.9|63746.6|63732.4|646
1647914100000|2022-03-22 01:55:00|63750.6|63740.6|63762.4|63742.4|63767.2|63754.6|63742.4|63732.2|703
1647914400000|2022-03-22 02:00:00|63762.3|63742.3|63757|63747|63764.8|63751.7|63744.4|63729.3|654
1647914700000|2022-03-22 02:05:00|63757.2|63747.2|63765|63755|63776.4|63759.8|63755.6|63742.2|632
1647915000000|2022-03-22 02:10:00|63765.1|63755.1|63760.6|63750.6|63770.4|63755.7|63754.3|63740.9|623
1647915300000|2022-03-22 02:15:00|63760.7|63750.7|63762.5|63752.5|63778.6|63763.4|63760.3|63745.1|594
1647915600000|2022-03-22 02:20:00|63763.1|63753.1|63774.6|63764.6|63775.1|63765.1|63761.1|63751.1|509
1647915900000|2022-03-22 02:25:00|63773.5|63763.5|63766.9|63756.9|63776.8|63764.3|63766.2|63751.4|462
1647916200000|2022-03-22 02:30:00|63766.6|63756.6|63765.5|63755.5|63778.1|63763.2|63763.1|63748|569
1647916500000|2022-03-22 02:35:00|63765.3|63755.3|63752|63742|63771.3|63756.4|63751.9|63736.9|557
1647916800000|2022-03-22 02:40:00|63751.9|63741.9|63745.7|63735.7|63755.1|63745.1|63743.8|63733.8|418
1647917100000|2022-03-22 02:45:00|63745.6|63735.6|63753.6|63743.6|63758.5|63743.6|63741.2|63731.2|590
1647917400000|2022-03-22 02:50:00|63753.5|63743.5|63755.2|63745.2|63760.5|63747.7|63749.3|63734.6|476
1647917700000|2022-03-22 02:55:00|63755.7|63745.7|63751.3|63741.3|63759.7|63749.7|63750.9|63740.9|611
1647918000000|2022-03-22 03:00:00|63750.5|63740.5|63753.7|63743.7|63754.8|63744.8|63746.8|63736.8|458
1647918300000|2022-03-22 03:05:00|63753.5|63743.5|63755.2|63745.2|63761.5|63749.2|63752.7|63740.6|380
1647918600000|2022-03-22 03:10:00|63754.9|63744.9|63757.5|63747.5|63759.3|63749.3|63754.6|63744.6|363
1647918900000|2022-03-22 03:15:00|63756|63746|63751.5|63741.5|63759.3|63749.3|63750.2|63740.2|480
1647919200000|2022-03-22 03:20:00|63751.4|63741.4|63743.6|63733.6|63752|63742|63743|63733|371
1647919500000|2022-03-22 03:25:00|63743.5|63733.5|63747.8|63737.8|63750|63738.6|63740.1|63725.4|527
1647919800000|2022-03-22 03:30:00|63748|63738|63744.3|63734.3|63748|63738|63736.7|63724.7|437
1647920100000|2022-03-22 03:35:00|63744.4|63734.4|63747.2|63737.2|63748.3|63738.3|63742.6|63732.6|413
1647920400000|2022-03-22 03:40:00|63747.3|63737.3|63747.3|63737.3|63750.1|63740.1|63744|63734|392
1647920700000|2022-03-22 03:45:00|63748.1|63738.1|63747.2|63737.2|63749.2|63739.2|63745.3|63735.3|365
1647921000000|2022-03-22 03:50:00|63747.1|63737.1|63754.2|63744.2|63759.3|63744.6|63744.3|63734.1|485
1647921300000|2022-03-22 03:55:00|63754.6|63744.6|63754.6|63744.6|63759.1|63748.5|63752|63738.6|428
1647921600000|2022-03-22 04:00:00|63754.7|63744.7|63769.6|63759.6|63773.9|63760.2|63754.5|63744.5|539
1647921900000|2022-03-22 04:05:00|63769.7|63759.7|63764.3|63754.3|63776.7|63762.4|63764.2|63751.1|402
1647922200000|2022-03-22 04:10:00|63765.7|63755.7|63759.8|63749.8|63767.4|63757.4|63758.1|63748.1|411
1647922500000|2022-03-22 04:15:00|63759.9|63749.9|63761.3|63751.3|63764|63754|63759.6|63749.6|381
1647922800000|2022-03-22 04:20:00|63761.4|63751.4|63765.8|63755.8|63773.7|63759.5|63759.9|63748.5|512
1647923100000|2022-03-22 04:25:00|63766|63756|63770.9|63760.9|63779.2|63769.2|63765.8|63753.2|431
1647923400000|2022-03-22 04:30:00|63771|63761|63771|63761|63775.8|63763.6|63768.7|63753.5|347
1647923700000|2022-03-22 04:35:00|63770.9|63760.9|63775.7|63765.7|63783.3|63768.2|63769|63753|429
1647924000000|2022-03-22 04:40:00|63775|63765|63774.6|63764.6|63780.7|63765.5|63771.2|63758.2|378
1647924300000|2022-03-22 04:45:00|63774.5|63764.5|63772.8|63762.8|63777.7|63764.8|63768.1|63755.1|341
1647924600000|2022-03-22 04:50:00|63772.9|63762.9|63773|63763|63774.3|63764.3|63769.9|63759.9|304
1647924900000|2022-03-22 04:55:00|63773.1|63763.1|63774.7|63764.7|63778.9|63765.1|63772.2|63758.4|336
1647925200000|2022-03-22 05:00:00|63774.6|63764.6|63777.4|63767.4|63780.3|63770.3|63772.6|63758.2|429
1647925500000|2022-03-22 05:05:00|63777.6|63767.6|63777.4|63767.4|63779.2|63769.2|63773.7|63763.7|390
1647925800000|2022-03-22 05:10:00|63777.5|63767.5|63776.1|63766.1|63780.9|63767.5|63772.8|63760.9|391
1647926100000|2022-03-22 05:15:00|63775.9|63765.9|63773.5|63763.5|63782.7|63772.7|63771.2|63758.4|457
1647926400000|2022-03-22 05:20:00|63773.3|63763.3|63776.5|63766.5|63783.3|63769.1|63770.7|63757.4|385
1647926700000|2022-03-22 05:25:00|63776.3|63766.3|63758.3|63738.3|63780.3|63766.3|63752.9|63737.6|486
1647927000000|2022-03-22 05:30:00|63758.2|63738.2|63759.9|63739.9|63760.9|63746.9|63750.3|63736.2|487
1647927300000|2022-03-22 05:35:00|63759.6|63739.6|63757|63747|63768.9|63753.8|63753.1|63737.9|537
1647927600000|2022-03-22 05:40:00|63756.9|63746.9|63769.6|63749.6|63773.4|63757.6|63755.2|63745.2|531
1647927900000|2022-03-22 05:45:00|63769.7|63749.7|63762.2|63752.2|63774.1|63757|63760.2|63749|529
1647928200000|2022-03-22 05:50:00|63762.3|63752.3|63754.4|63744.4|63762.6|63752.6|63749.5|63739.5|460
1647928500000|2022-03-22 05:55:00|63755.5|63745.5|63753.6|63743.6|63756.4|63745.6|63744.8|63734.8|592
1647928800000|2022-03-22 06:00:00|63753.5|63743.5|63766.2|63756.2|63771.1|63757|63747.9|63737.9|653
1647929100000|2022-03-22 06:05:00|63766.1|63756.1|63774.8|63764.8|63784.3|63769.4|63766|63756|531
1647929400000|2022-03-22 06:10:00|63774.9|63764.9|63773.3|63763.3|63775|63765|63762.6|63751.1|448
1647929700000|2022-03-22 06:15:00|63773.4|63763.4|63771.1|63761.1|63774.8|63764.8|63765.8|63755.8|434
1647930000000|2022-03-22 06:20:00|63771.4|63761.4|63758.3|63748.3|63774.4|63764.4|63755.4|63745.4|484
1647930300000|2022-03-22 06:25:00|63758.4|63748.4|63762.8|63752.8|63763.2|63753.2|63755.1|63745.1|521
1647930600000|2022-03-22 06:30:00|63762.7|63752.7|63764|63754|63769.7|63754.4|63752.1|63742.1|477
1647930900000|2022-03-22 06:35:00|63763.8|63753.8|63755.6|63745.6|63772|63762|63752.4|63742.4|574
1647931200000|2022-03-22 06:40:00|63754.2|63744.2|63772.7|63762.7|63773.3|63763.3|63752.6|63742.6|506
1647931500000|2022-03-22 06:45:00|63772.9|63762.9|63772|63762|63776|63766|63766.9|63756.9|485
1647931800000|2022-03-22 06:50:00|63771.7|63761.7|63766.5|63756.5|63773.6|63763.6|63756|63746|468
1647932100000|2022-03-22 06:55:00|63766.6|63756.6|63768.2|63758.2|63773.7|63763.7|63757.9|63747.9|684
1647932400000|2022-03-22 07:00:00|63767.9|63757.9|63755.4|63745.4|63772.5|63762.5|63752.5|63742.5|624
1647932700000|2022-03-22 07:05:00|63755.3|63745.3|63750.2|63740.2|63755.3|63745.3|63743.4|63729.2|537
1647933000000|2022-03-22 07:10:00|63750.1|63740.1|63739.3|63729.3|63750.3|63740.3|63728.2|63718.2|557
1647933300000|2022-03-22 07:15:00|63738.9|63728.9|63731.3|63721.3|63742.3|63732.3|63723.5|63713.5|641
1647933600000|2022-03-22 07:20:00|63731.2|63721.2|63728.6|63718.6|63735.4|63725.4|63722.8|63712.8|587
1647933900000|2022-03-22 07:25:00|63728.5|63718.5|63727.8|63717.8|63742.1|63732.1|63727.3|63717.3|515
1647934200000|2022-03-22 07:30:00|63728|63718|63719.5|63709.5|63728.6|63718.6|63715.7|63705.7|547
1647934500000|2022-03-22 07:35:00|63719.3|63709.3|63724.1|63714.1|63729.2|63719.2|63719.1|63709.1|486
1647934800000|2022-03-22 07:40:00|63724.2|63714.2|63729.9|63719.9|63729.9|63719.9|63723|63713|539
1647935100000|2022-03-22 07:45:00|63730|63720|63734|63724|63735.5|63725.5|63723.4|63713.4|440
1647935400000|2022-03-22 07:50:00|63733.7|63723.7|63731.7|63721.7|63739.2|63729.2|63731.4|63721.4|418
1647935700000|2022-03-22 07:55:00|63731.8|63721.8|63719.6|63709.6|63731.9|63721.9|63710.4|63700.4|461
1647936000000|2022-03-22 08:00:00|63719.7|63709.7|63733.2|63723.2|63734.2|63724.2|63718.1|63708.1|598
1647936300000|2022-03-22 08:05:00|63733|63723|63725|63715|63733|63723|63723.8|63710.9|509
1647936600000|2022-03-22 08:10:00|63725.1|63715.1|63714.1|63704.1|63725.9|63715.9|63709.1|63699.1|681
1647936900000|2022-03-22 08:15:00|63714.8|63704.8|63717.2|63707.2|63723.2|63713.2|63711.8|63700.2|567
1647937200000|2022-03-22 08:20:00|63717.6|63707.6|63718|63708|63730.4|63716.7|63715.3|63705.3|565
1647937500000|2022-03-22 08:25:00|63717.9|63707.9|63724.9|63714.9|63725.2|63715.2|63716.9|63704.1|543
1647937800000|2022-03-22 08:30:00|63724.7|63714.7|63728.8|63718.8|63730.8|63720.8|63720.6|63710.6|656
1647938100000|2022-03-22 08:35:00|63728.9|63718.9|63718.9|63708.9|63729.1|63719.1|63715.6|63705.6|678
1647938400000|2022-03-22 08:40:00|63718.6|63708.6|63723.6|63713.6|63728.8|63718.8|63713.8|63703.8|621
1647938700000|2022-03-22 08:45:00|63723.4|63713.4|63728.1|63718.1|63728.8|63718.8|63722.4|63712.4|471
1647939000000|2022-03-22 08:50:00|63727.8|63717.8|63726.7|63716.7|63732.1|63722.1|63726.3|63716.3|474
1647939300000|2022-03-22 08:55:00|63726.6|63716.6|63729.3|63719.3|63736.6|63721.7|63723.1|63713.1|511
1647939600000|2022-03-22 09:00:00|63729.1|63719.1|63733.4|63723.4|63739.5|63726.7|63729.1|63718.8|547
1647939900000|2022-03-22 09:05:00|63733.3|63723.3|63729.8|63719.8|63735.1|63724.4|63726.9|63715.1|465
1647940200000|2022-03-22 09:10:00|63729.5|63719.5|63716.2|63706.2|63730.8|63720.8|63715.6|63705.6|444
1647940500000|2022-03-22 09:15:00|63716.1|63706.1|63717.8|63707.8|63725|63715|63710.3|63700.3|550
1647940800000|2022-03-22 09:20:00|63717.7|63707.7|63726.2|63716.2|63727|63717|63717.6|63707.6|488
1647941100000|2022-03-22 09:25:00|63726.1|63716.1|63731.3|63721.3|63732.8|63722.8|63724.5|63714.5|441
1647941400000|2022-03-22 09:30:00|63731.2|63721.2|63738.1|63728.1|63738.5|63728.5|63731.1|63721.1|393
1647941700000|2022-03-22 09:35:00|63738.3|63728.3|63741.9|63731.9|63758.8|63744.1|63738.2|63726|524
1647942000000|2022-03-22 09:40:00|63741.8|63731.8|63749|63739|63756.9|63746.9|63741.8|63731.8|498
1647942300000|2022-03-22 09:45:00|63749.4|63739.4|63753.7|63743.7|63759|63749|63747|63733.5|470
1647942600000|2022-03-22 09:50:00|63753.8|63743.8|63758.1|63748.1|63758.8|63748.8|63746.3|63736.3|511
1647942900000|2022-03-22 09:55:00|63758.5|63748.5|63775|63765|63781.2|63766.5|63758.3|63747.2|392
1647943200000|2022-03-22 10:00:00|63774.9|63764.9|63774.7|63764.7|63786|63770.6|63773.8|63759.2|323
1647943500000|2022-03-22 10:05:00|63774.8|63764.8|63772.6|63762.6|63774.8|63764.8|63771.2|63761.2|244
1647943800000|2022-03-22 10:10:00|63772.7|63762.7|63771|63761|63773.6|63763.6|63770.2|63760.2|313
1647944100000|2022-03-22 10:15:00|63770.8|63760.8|63769|63759|63774.9|63761.3|63767.6|63754.5|380
1647944400000|2022-03-22 10:20:00|63769.1|63759.1|63766.2|63756.2|63774.7|63760.9|63766.1|63754.7|393
1647944700000|2022-03-22 10:25:00|63766|63756|63770.6|63760.6|63774.9|63761.1|63764.8|63753.5|386
1647945000000|2022-03-22 10:30:00|63770.7|63760.7|63766|63756|63771.5|63761.2|63754.2|63740.4|552
1647945300000|2022-03-22 10:35:00|63766.1|63756.1|63756.2|63746.2|63766.1|63756.1|63753.9|63743.7|391
1647945600000|2022-03-22 10:40:00|63756.3|63746.3|63759.4|63749.4|63763.1|63749.7|63755.9|63743.1|327
1647945900000|2022-03-22 10:45:00|63759.5|63749.5|63761.8|63751.8|63763.4|63753.4|63759|63749|378
1647946200000|2022-03-22 10:50:00|63761.6|63751.6|63761.7|63751.7|63763.4|63753.4|63761.3|63751.3|293
1647946500000|2022-03-22 10:55:00|63761.6|63751.6|63767.9|63747.9|63768.7|63753.9|63755.4|63742.4|408
1647946800000|2022-03-22 11:00:00|63768|63748|63771.3|63761.3|63771.8|63761.8|63761.4|63746.9|546
1647947100000|2022-03-22 11:05:00|63771.2|63761.2|63773.3|63763.3|63774.2|63764.2|63763.6|63753.6|408
1647947400000|2022-03-22 11:10:00|63773.4|63763.4|63774.4|63754.4|63776.1|63764.8|63768.3|63754.3|414
1647947700000|2022-03-22 11:15:00|63774.5|63754.5|63769.2|63759.2|63776.2|63761.1|63768|63753.5|361
1647948000000|2022-03-22 11:20:00|63769.3|63759.3|63778.2|63768.2|63782.3|63768.2|63768.6|63754.7|408
1647948300000|2022-03-22 11:25:00|63778|63768|63779.9|63769.9|63784.4|63770|63775.5|63761.2|342
1647948600000|2022-03-22 11:30:00|63779.8|63769.8|63779.5|63769.5|63787.7|63777.7|63778.1|63768.1|443
1647948900000|2022-03-22 11:35:00|63779.3|63769.3|63778.2|63768.2|63781.1|63771.1|63777.6|63767.6|389
1647949200000|2022-03-22 11:40:00|63778.1|63768.1|63779.8|63769.8|63781.2|63771.2|63777.5|63767.5|324
1647949500000|2022-03-22 11:45:00|63779.9|63769.9|63770.9|63760.9|63780.7|63770.7|63769.8|63755.2|371
1647949800000|2022-03-22 11:50:00|63770.7|63760.7|63768.8|63758.8|63774.5|63763|63767.7|63754|435
1647950100000|2022-03-22 11:55:00|63769|63759|63773.8|63753.8|63775|63760.6|63768.5|63753.8|367
1647950400000|2022-03-22 12:00:00|63768.7|63758.7|63769.9|63759.9|63775.2|63760.6|63764.7|63749.3|487
1647950700000|2022-03-22 12:05:00|63770.2|63760.2|63754.6|63744.6|63775.6|63760.9|63753.7|63738.7|518
1647951000000|2022-03-22 12:10:00|63754.5|63744.5|63753|63743|63765|63750.8|63752.2|63737.5|438
1647951300000|2022-03-22 12:15:00|63752.7|63742.7|63740.3|63730.3|63756.6|63743|63739.9|63725.1|454
1647951600000|2022-03-22 12:20:00|63740.4|63730.4|63737.5|63727.5|63744.3|63730.4|63730.6|63715.8|596
1647951900000|2022-03-22 12:25:00|63737.6|63727.6|63735.8|63725.8|63751.4|63736.9|63733.9|63719.9|628
1647952200000|2022-03-22 12:30:00|63735.9|63725.9|63726|63716|63740.5|63726.5|63722.2|63709|604
1647952500000|2022-03-22 12:35:00|63726.1|63716.1|63735.2|63725.2|63739.9|63725.5|63723|63707.9|591
1647952800000|2022-03-22 12:40:00|63735|63725|63737.3|63727.3|63745|63732.5|63734.3|63721.7|537
1647953100000|2022-03-22 12:45:00|63737.6|63727.6|63733.7|63723.7|63745.2|63735.2|63733.4|63718.4|594
1647953400000|2022-03-22 12:50:00|63733.5|63723.5|63735.4|63725.4|63738.8|63728.8|63730.1|63720.1|553
1647953700000|2022-03-22 12:55:00|63735.3|63725.3|63755.5|63745.5|63758.3|63748.3|63731.9|63721.9|619
1647954000000|2022-03-22 13:00:00|63755.7|63745.7|63750.1|63730.1|63758.3|63747.2|63741.2|63729.4|711
1647954300000|2022-03-22 13:05:00|63750.2|63730.2|63743.6|63733.6|63751.6|63736.8|63741.6|63727.1|605
1647954600000|2022-03-22 13:10:00|63743.7|63733.7|63741.1|63731.1|63746.2|63735.4|63739.4|63725.9|571
1647954900000|2022-03-22 13:15:00|63741|63731|63744.2|63734.2|63751.6|63737.3|63740.4|63726.1|609
1647955200000|2022-03-22 13:20:00|63744.3|63734.3|63736.2|63726.2|63747|63735.6|63735.4|63720.5|627
1647955500000|2022-03-22 13:25:00|63736.3|63726.3|63734.1|63724.1|63741.5|63726.8|63732.9|63720.5|616
1647955800000|2022-03-22 13:30:00|63733.9|63723.9|63750.6|63730.6|63755.7|63739.2|63732.4|63718.1|856
1647956100000|2022-03-22 13:35:00|63750.3|63730.3|63741.1|63731.1|63750.8|63736.4|63735.8|63721.8|701
1647956400000|2022-03-22 13:40:00|63741|63731|63755|63745|63755.1|63745.1|63740.3|63727.9|542
1647956700000|2022-03-22 13:45:00|63755.1|63745.1|63737.4|63727.4|63757.9|63747.9|63736.8|63721.9|702
1647957000000|2022-03-22 13:50:00|63737.5|63727.5|63736.6|63726.6|63746.8|63732.5|63734.3|63720.4|707
1647957300000|2022-03-22 13:55:00|63736.7|63726.7|63747.6|63737.6|63756.4|63745.1|63736.4|63725.9|662
1647957600000|2022-03-22 14:00:00|63747.5|63737.5|63749|63739|63751.5|63741.1|63744.5|63731.5|617
1647957900000|2022-03-22 14:05:00|63748.6|63738.6|63750.5|63740.5|63756.2|63745.1|63748.2|63736|611
1647958200000|2022-03-22 14:10:00|63751.1|63741.1|63765|63755|63772.9|63762.9|63751|63741|618
1647958500000|2022-03-22 14:15:00|63765.1|63755.1|63769.3|63759.3|63777|63766|63764.9|63754.9|637
1647958800000|2022-03-22 14:20:00|63769.4|63759.4|63764.2|63754.2|63772.4|63759.4|63761.2|63747.8|596
1647959100000|2022-03-22 14:25:00|63764.1|63754.1|63758.8|63748.8|63768.4|63754.8|63754.9|63742.1|554
1647959400000|2022-03-22 14:30:00|63758.7|63748.7|63755.4|63745.4|63763.6|63748.9|63750.9|63736.6|530
1647959700000|2022-03-22 14:35:00|63755.3|63745.3|63753.6|63743.6|63758.2|63748.2|63751.9|63736.7|502
1647960000000|2022-03-22 14:40:00|63753.5|63743.5|63759.4|63749.4|63764.9|63752.4|63752.5|63742.5|529
1647960300000|2022-03-22 14:45:00|63759.5|63749.5|63761.8|63751.8|63763|63753|63754.2|63740.5|502
1647960600000|2022-03-22 14:50:00|63759.1|63749.1|63757.1|63747.1|63763.7|63749.5|63754.2|63743.5|474
1647960900000|2022-03-22 14:55:00|63756.9|63746.9|63759.3|63749.3|63764.7|63751.2|63756.2|63744.4|400
1647961200000|2022-03-22 15:00:00|63759.5|63749.5|63771|63761|63773.5|63761.1|63758.5|63747|530
1647961500000|2022-03-22 15:05:00|63770.9|63760.9|63762.1|63752.1|63771.6|63761.6|63761.9|63747.3|526
1647961800000|2022-03-22 15:10:00|63762.2|63752.2|63764.3|63754.3|63767.4|63757.4|63760.7|63750.7|565
1647962100000|2022-03-22 15:15:00|63764.2|63754.2|63767.5|63757.5|63767.8|63757.8|63761|63751|443
1647962400000|2022-03-22 15:20:00|63767.7|63757.7|63764.6|63744.6|63777.8|63763.8|63758.5|63744.3|544
1647962700000|2022-03-22 15:25:00|63764.5|63744.5|63765.7|63755.7|63770.2|63756.4|63759|63743.9|531
1647963000000|2022-03-22 15:30:00|63765.6|63755.6|63762.8|63752.8|63771.9|63757.1|63762.5|63749.9|581
1647963300000|2022-03-22 15:35:00|63762.7|63752.7|63765.3|63755.3|63770|63757.3|63761.8|63749.3|544
1647963600000|2022-03-22 15:40:00|63764.9|63754.9|63771.2|63761.2|63774.7|63762|63760.9|63750.1|603
1647963900000|2022-03-22 15:45:00|63771.1|63761.1|63763.2|63753.2|63771.1|63761.1|63761|63746.6|520
1647964200000|2022-03-22 15:50:00|63763.1|63753.1|63760.6|63750.6|63765.9|63755.9|63755.4|63745.4|667
1647964500000|2022-03-22 15:55:00|63760.7|63750.7|63758.7|63748.7|63767.2|63757.2|63757.3|63747.3|631
1647964800000|2022-03-22 16:00:00|63758.6|63748.6|63759.8|63749.8|63766|63756|63758.1|63748.1|585
1647965100000|2022-03-22 16:05:00|63759.7|63749.7|63761.8|63751.8|63762.5|63752.5|63757.1|63742.2|508
1647965400000|2022-03-22 16:10:00|63761.9|63751.9|63766|63756|63773.8|63759.3|63760.3|63749.3|496
1647965700000|2022-03-22 16:15:00|63765.9|63755.9|63774.1|63764.1|63780.4|63765.8|63765.9|63753.3|438
1647966000000|2022-03-22 16:20:00|63774.2|63764.2|63776.8|63766.8|63779.3|63767.2|63770.4|63757.6|447
1647966300000|2022-03-22 16:25:00|63777|63767|63779|63769|63783.9|63769.4|63772.4|63762.4|443
1647966600000|2022-03-22 16:30:00|63778.6|63768.6|63778.9|63768.9|63785.9|63772.2|63777.3|63762.3|499
1647966900000|2022-03-22 16:35:00|63778.5|63768.5|63779.8|63769.8|63784.1|63771.2|63776.8|63763.7|385
1647967200000|2022-03-22 16:40:00|63779.7|63769.7|63774.2|63764.2|63780.6|63770.6|63772|63758.3|442
1647967500000|2022-03-22 16:45:00|63774.1|63764.1|63768.6|63758.6|63775.4|63764.5|63768.1|63755.4|453
1647967800000|2022-03-22 16:50:00|63768.5|63758.5|63772.4|63762.4|63776.3|63766.3|63767.3|63757.3|509
1647968100000|2022-03-22 16:55:00|63772.5|63762.5|63766.3|63756.3|63775.4|63765.4|63763.6|63753.6|478
1647968400000|2022-03-22 17:00:00|63766.4|63756.4|63767.5|63757.5|63773.3|63760.1|63766.4|63752.7|386
1647968700000|2022-03-22 17:05:00|63767.6|63757.6|63768.4|63758.4|63771.4|63758.9|63763.7|63749.9|374
1647969000000|2022-03-22 17:10:00|63768.6|63758.6|63767.6|63757.6|63769.3|63759.3|63764.8|63754.8|412
1647969300000|2022-03-22 17:15:00|63767.3|63757.3|63763.1|63753.1|63767.7|63757.7|63762.6|63752.6|471
1647969600000|2022-03-22 17:20:00|63763.6|63753.6|63764.6|63754.6|63766.5|63756.5|63763.6|63753.6|404
1647969900000|2022-03-22 17:25:00|63764.4|63754.4|63766.3|63756.3|63769.9|63756.5|63763.3|63749.9|307
1647970200000|2022-03-22 17:30:00|63766.1|63756.1|63766.4|63756.4|63772|63759.6|63764.5|63749.6|325
1647970500000|2022-03-22 17:35:00|63766.5|63756.5|63766|63756|63772.2|63757.2|63764.8|63749.8|357
1647970800000|2022-03-22 17:40:00|63765.1|63755.1|63770.4|63750.4|63770.6|63755.6|63761.9|63747.5|329
1647971100000|2022-03-22 17:45:00|63770.5|63750.5|63762.4|63752.4|63772.6|63757.9|63761.7|63746.7|326
1647971400000|2022-03-22 17:50:00|63762.5|63752.5|63760.9|63750.9|63772|63758.4|63760.9|63746.2|342
1647971700000|2022-03-22 17:55:00|63761|63751|63768.6|63748.6|63768.9|63753.7|63758.1|63743.3|309
1647972000000|2022-03-22 18:00:00|63768.5|63748.5|63761.4|63751.4|63768.8|63754|63760.2|63745.7|284
1647972300000|2022-03-22 18:05:00|63761.5|63751.5|63758|63748|63766.1|63751.5|63756.5|63746.1|375
1647972600000|2022-03-22 18:10:00|63758.1|63748.1|63758.4|63748.4|63759.6|63749.6|63756.3|63746.3|328
1647972900000|2022-03-22 18:15:00|63758.2|63748.2|63763.2|63753.2|63765.1|63755.1|63755.1|63745.1|397
1647973200000|2022-03-22 18:20:00|63763.3|63753.3|63777.5|63757.5|63778.3|63762.6|63763.3|63753.3|383
1647973500000|2022-03-22 18:25:00|63777.6|63757.6|63767.8|63757.8|63777.6|63763.5|63767.3|63755.5|396
1647973800000|2022-03-22 18:30:00|63767.9|63757.9|63767.7|63757.7|63774.1|63759.3|63767.2|63752.4|334
1647974100000|2022-03-22 18:35:00|63767.9|63757.9|63767.2|63757.2|63772.8|63758.7|63765.6|63751.9|265
1647974400000|2022-03-22 18:40:00|63767.7|63757.7|63770.2|63760.2|63775.8|63760.9|63766|63751.2|327
1647974700000|2022-03-22 18:45:00|63770|63760|63769.4|63759.4|63775.9|63760.9|63768.9|63753.9|375
1647975000000|2022-03-22 18:50:00|63769.2|63759.2|63774.3|63754.3|63774.8|63760.1|63766.9|63752.1|272
1647975300000|2022-03-22 18:55:00|63774.4|63754.4|63766.9|63756.9|63774.6|63760.6|63766.6|63752.4|303
1647975600000|2022-03-22 19:00:00|63767|63757|63766.7|63756.7|63773.6|63759|63766|63751.8|224
1647975900000|2022-03-22 19:05:00|63766.5|63756.5|63766.4|63756.4|63772.8|63757.8|63765.9|63751.4|204
1647976200000|2022-03-22 19:10:00|63766.5|63756.5|63766.2|63756.2|63772.1|63757.1|63765.9|63751.6|188
1647976500000|2022-03-22 19:15:00|63765.9|63755.9|63766.4|63756.4|63771.5|63756.9|63765.9|63751.3|197
1647976800000|2022-03-22 19:20:00|63766.3|63756.3|63766.6|63756.6|63772.2|63757.5|63766|63751.4|178
1647977100000|2022-03-22 19:25:00|63767|63757|63766.8|63756.8|63772.1|63757|63765.3|63750.8|169
1647977400000|2022-03-22 19:30:00|63771.8|63751.8|63766.8|63756.8|63772.1|63757.1|63766.1|63751.3|167
1647977700000|2022-03-22 19:35:00|63766.7|63756.7|63765.8|63755.8|63772.2|63757|63763.1|63748.5|187
1647978000000|2022-03-22 19:40:00|63765.9|63755.9|63766.1|63756.1|63771.5|63756.2|63765.4|63750.4|157
1647978300000|2022-03-22 19:45:00|63766|63756|63763.3|63753.3|63771.5|63756.4|63763.2|63750.4|177
1647978600000|2022-03-22 19:50:00|63763.1|63753.1|63769.6|63749.6|63770|63755|63763.1|63749.1|220
1647978900000|2022-03-22 19:55:00|63769.7|63749.7|63763.9|63753.9|63769.9|63754.7|63763.1|63748.9|369
1647979200000|2022-03-22 20:00:00|63764.1|63754.1|63764.2|63754.2|63769.5|63755|63763.2|63748.4|297
1647979500000|2022-03-22 20:05:00|63764.1|63754.1|63769.5|63749.5|63770.1|63754.9|63764.1|63749.2|224
1647979800000|2022-03-22 20:10:00|63769.6|63749.6|63769.2|63749.2|63769.9|63754.9|63763.9|63748.9|189
1647980100000|2022-03-22 20:15:00|63769.1|63749.1|63771.3|63751.3|63771.6|63755.8|63765.8|63749|366
1647980400000|2022-03-22 20:20:00|63771.2|63751.2|63780.7|63760.7|63780.8|63760.8|63768.2|63751|252
1647980700000|2022-03-22 20:25:00|63780.9|63760.9|63780.3|63760.3|63782.5|63767.6|63775.2|63760.1|184
1647981000000|2022-03-22 20:30:00|63780|63760|63780|63760|63783.3|63763.3|63779.6|63759.6|201
1647981300000|2022-03-22 20:35:00|63780.1|63760.1|63779.5|63759.5|63784.6|63760.5|63778.9|63752.7|172
1647981600000|2022-03-22 20:40:00|63779.9|63759.9|63780.1|63760.1|63780.7|63760.7|63779.3|63759.3|153
1647981900000|2022-03-22 20:45:00|63780|63760|63780|63760|63780.4|63760.4|63774.7|63754.7|244
1647982200000|2022-03-22 20:50:00|63778.8|63758.8|63776.7|63756.7|63782.3|63762.3|63774|63750.9|112
1647982500000|2022-03-22 20:55:00|63776.8|63756.8|63775.6|63755.6|63779.5|63759.5|63774.6|63754.6|240
1647982800000|2022-03-22 21:00:00|63775.4|63755.4|63774.5|63754.5|63775.9|63755.9|63774.1|63754.1|35
1647983100000|2022-03-22 21:05:00|63774.6|63754.6|63774.3|63754.3|63774.8|63754.8|63774.1|63754.1|11
1647983400000|2022-03-22 21:10:00|63772.8|63752.8|63774.4|63754.4|63780.9|63757.7|63771.2|63744.5|268
1647983700000|2022-03-22 21:15:00|63774.8|63754.8|63781.5|63761.5|63792.3|63763.6|63771.4|63748.4|345
1647984000000|2022-03-22 21:20:00|63781.7|63761.7|63777|63757|63789|63763.8|63774.5|63750|316
1647984300000|2022-03-22 21:25:00|63788|63750|63779.4|63759.4|63788|63763.8|63776.7|63750|325
1647984600000|2022-03-22 21:30:00|63783.2|63763.2|63780.8|63760.8|63783.2|63763.2|63777.1|63757.1|364
1647984900000|2022-03-22 21:35:00|63778.8|63758.8|63781|63761|63788|63762.6|63777.1|63750|301
1647985200000|2022-03-22 21:40:00|63781.1|63761.1|63783.4|63763.4|63786.1|63764.1|63777.7|63755.5|329
1647985500000|2022-03-22 21:45:00|63783.3|63763.3|63781.2|63761.2|63784.9|63764.9|63779.7|63759.7|311
1647985800000|2022-03-22 21:50:00|63781.7|63761.7|63784.4|63764.4|63786.5|63764.7|63780.6|63752.3|348
1647986100000|2022-03-22 21:55:00|63782.1|63762.1|63784.8|63764.8|63789.5|63765.1|63781.3|63755.3|343
1647986400000|2022-03-22 22:00:00|63781.8|63761.8|63781.1|63761.1|63793.4|63765.3|63777.7|63750|342
1647986700000|2022-03-22 22:05:00|63779.7|63759.7|63783.6|63763.6|63784.2|63764.2|63779.7|63759.7|166
1647987000000|2022-03-22 22:10:00|63783.1|63763.1|63782.1|63762.1|63783.9|63763.9|63778.5|63758.5|175
1647987300000|2022-03-22 22:15:00|63781.6|63761.6|63778.1|63758.1|63783|63763|63777.7|63757.7|169
1647987600000|2022-03-22 22:20:00|63778.5|63758.5|63779.5|63759.5|63780.1|63760.1|63776.4|63756.4|186
1647987900000|2022-03-22 22:25:00|63779|63759|63774.4|63764.4|63780|63764.5|63774.1|63757.2|159
1647988200000|2022-03-22 22:30:00|63774.3|63764.3|63778|63758|63783.2|63764.5|63774|63757|188
1647988500000|2022-03-22 22:35:00|63777.7|63757.7|63774.1|63754.1|63780.9|63760.9|63771.5|63751.5|177
1647988800000|2022-03-22 22:40:00|63774|63754|63773.8|63753.8|63775.4|63755.4|63771.5|63751.5|146
1647989100000|2022-03-22 22:45:00|63772.8|63752.8|63773.3|63753.3|63775.8|63755.8|63772.6|63752.6|84
1647989400000|2022-03-22 22:50:00|63773.2|63753.2|63773.9|63753.9|63778.6|63755.4|63771.5|63747.7|88
1647989700000|2022-03-22 22:55:00|63772.4|63752.4|63774.7|63754.7|63775.4|63755.4|63771.2|63751.2|178
1647990000000|2022-03-22 23:00:00|63775|63755|63774.8|63754.8|63776.9|63756.9|63773.2|63753.2|129
1647990300000|2022-03-22 23:05:00|63775.1|63755.1|63775.5|63755.5|63776.6|63756.6|63773.4|63753.4|107
1647990600000|2022-03-22 23:10:00|63775.8|63755.8|63774.6|63754.6|63776.9|63756.9|63773.6|63753.6|101
1647990900000|2022-03-22 23:15:00|63776|63756|63774.7|63754.7|63783.1|63759.5|63773|63752.8|111
1647991200000|2022-03-22 23:20:00|63774.6|63754.6|63774.6|63754.6|63783|63760.2|63773|63752.9|110
1647991500000|2022-03-22 23:25:00|63774.5|63754.5|63775.9|63755.9|63781.8|63761.8|63772.7|63752.7|126
1647991800000|2022-03-22 23:30:00|63774.3|63754.3|63773.6|63753.6|63778.5|63758.5|63772.8|63752.8|269
1647992100000|2022-03-22 23:35:00|63774|63754|63775.9|63755.9|63776.4|63756.4|63772.7|63752.7|226
1647992400000|2022-03-22 23:40:00|63775.8|63755.8|63776.1|63756.1|63778|63758|63773.3|63753.3|269
1647992700000|2022-03-22 23:45:00|63776.4|63756.4|63776.7|63756.7|63777.5|63757.5|63775|63755|186
1647993000000|2022-03-22 23:50:00|63776.4|63756.4|63775.8|63755.8|63778.2|63758.2|63773.5|63753.5|165
1647993300000|2022-03-22 23:55:00|63775.7|63755.7|63776.4|63756.4|63779.2|63763.5|63773.5|63755.1|190
1647993600000|2022-03-23 00:00:00|63776.6|63756.6|63775.7|63755.7|63777.4|63761|63770.4|63754.8|309
1647993900000|2022-03-23 00:05:00|63775.6|63755.6|63776.4|63756.4|63777.3|63757.3|63774.5|63754.5|257
1647994200000|2022-03-23 00:10:00|63776.5|63756.5|63778.9|63758.9|63782.5|63767.4|63773.2|63755.4|337
1647994500000|2022-03-23 00:15:00|63778.8|63758.8|63776.5|63756.5|63779.8|63763.5|63769.9|63754.6|270
1647994800000|2022-03-23 00:20:00|63776.6|63756.6|63767.4|63757.4|63776.6|63760.8|63766.1|63751|226
1647995100000|2022-03-23 00:25:00|63767.3|63757.3|63762.3|63752.3|63774.6|63757.8|63760.6|63745.5|272
1647995400000|2022-03-23 00:30:00|63762.4|63752.4|63767.2|63747.2|63768.1|63753.8|63760.5|63745.2|341
1647995700000|2022-03-23 00:35:00|63767.3|63747.3|63763.3|63753.3|63768.7|63754.2|63761.1|63745.6|288
1647996000000|2022-03-23 00:40:00|63763.4|63753.4|63763.3|63753.3|63773.7|63759.2|63761.3|63746.5|421
1647996300000|2022-03-23 00:45:00|63763.5|63753.5|63768.7|63748.7|63772.4|63755.7|63763.5|63748.6|318
1647996600000|2022-03-23 00:50:00|63768.9|63748.9|63771.5|63751.5|63780.9|63764.9|63763.7|63748.7|567
1647996900000|2022-03-23 00:55:00|63771.9|63751.9|63769.7|63749.7|63775.9|63760.4|63764|63749|481
1647997200000|2022-03-23 01:00:00|63770|63750|63762.3|63752.3|63774.1|63758.6|63760.2|63745.4|539
1647997500000|2022-03-23 01:05:00|63762.5|63752.5|63765.8|63745.8|63768.9|63755.2|63754.5|63740.6|573
1647997800000|2022-03-23 01:10:00|63765.9|63745.9|63764.8|63744.8|63770.1|63754.8|63758.3|63743.1|550
1647998100000|2022-03-23 01:15:00|63764.6|63744.6|63763.9|63743.9|63766.1|63751|63758.2|63742.5|383
1647998400000|2022-03-23 01:20:00|63759|63749|63763.8|63753.8|63768.1|63755.4|63759|63744.8|387
1647998700000|2022-03-23 01:25:00|63763.9|63753.9|63766.6|63756.6|63766.8|63756.8|63761.3|63751.3|350
1647999000000|2022-03-23 01:30:00|63766.7|63756.7|63765.8|63755.8|63778.5|63768.5|63760.2|63745.4|714
1647999300000|2022-03-23 01:35:00|63765.9|63755.9|63790.2|63780.2|63801.8|63787.1|63765.6|63755.6|755
1647999600000|2022-03-23 01:40:00|63790.3|63780.3|63775.5|63765.5|63792.9|63782.8|63775|63760.7|647
1647999900000|2022-03-23 01:45:00|63775.4|63765.4|63785.5|63775.5|63795|63781|63769.6|63757.6|641
1648000200000|2022-03-23 01:50:00|63785.4|63775.4|63790.9|63780.9|63796.5|63781.3|63779.8|63767.7|709
1648000500000|2022-03-23 01:55:00|63790.8|63780.8|63792.6|63782.6|63810.1|63795|63788.5|63774.2|843
1648000800000|2022-03-23 02:00:00|63792.8|63782.8|63803|63793|63810.7|63798.2|63792.6|63780.2|646
1648001100000|2022-03-23 02:05:00|63802.9|63792.9|63798.8|63788.8|63805.5|63793.1|63786.4|63775.5|750
1648001400000|2022-03-23 02:10:00|63799.4|63789.4|63827.2|63817.2|63830.4|63817.2|63799.4|63789.4|756
1648001700000|2022-03-23 02:15:00|63826.9|63816.9|63815.2|63805.2|63827.4|63817.4|63814.3|63802.6|603
1648002000000|2022-03-23 02:20:00|63815|63805|63818.6|63808.6|63819.8|63809.8|63814.6|63804.6|510
1648002300000|2022-03-23 02:25:00|63818.5|63808.5|63813.8|63803.8|63819.2|63809.2|63808.9|63798.9|465
1648002600000|2022-03-23 02:30:00|63813.9|63803.9|63806.7|63796.7|63814|63804|63806.2|63796.2|497
1648002900000|2022-03-23 02:35:00|63806.5|63796.5|63793.3|63783.3|63807.6|63796.6|63792.2|63782.2|537
1648003200000|2022-03-23 02:40:00|63793.1|63783.1|63791|63781|63799|63787.4|63786.2|63776.2|491
1648003500000|2022-03-23 02:45:00|63790.7|63780.7|63795.2|63785.2|63809|63793.3|63787.8|63777.8|617
1648003800000|2022-03-23 02:50:00|63795.3|63785.3|63798.7|63788.7|63800.8|63790.8|63790.3|63780.3|592
1648004100000|2022-03-23 02:55:00|63798.4|63788.4|63797.1|63787.1|63803.4|63793.4|63795.7|63785.7|616
1648004400000|2022-03-23 03:00:00|63797|63787|63786.7|63776.7|63797.3|63787.3|63785.6|63775.6|462
1648004700000|2022-03-23 03:05:00|63786.8|63776.8|63789.3|63779.3|63794.5|63784.5|63786.6|63776.6|468
1648005000000|2022-03-23 03:10:00|63789.5|63779.5|63793.1|63783.1|63793.8|63783.8|63788.6|63778.6|413
1648005300000|2022-03-23 03:15:00|63793.2|63783.2|63800.2|63790.2|63809.6|63794.4|63793.1|63780.6|523
1648005600000|2022-03-23 03:20:00|63799.9|63789.9|63801.5|63791.5|63816|63800.2|63798.4|63784.8|491
1648005900000|2022-03-23 03:25:00|63801.7|63791.7|63816|63796|63816.2|63803.3|63796.6|63782.6|617
1648006200000|2022-03-23 03:30:00|63817.9|63797.9|63813.2|63803.2|63819|63804.4|63809.8|63794.9|511
1648006500000|2022-03-23 03:35:00|63813.1|63803.1|63811|63801|63813.6|63803.6|63810|63800|331
1648006800000|2022-03-23 03:40:00|63811.2|63801.2|63810.3|63800.3|63815.2|63805.2|63809.3|63799.3|356
1648007100000|2022-03-23 03:45:00|63810.4|63800.4|63809.3|63799.3|63814.5|63804.5|63807.7|63797.7|471
1648007400000|2022-03-23 03:50:00|63809.4|63799.4|63807.2|63797.2|63813|63803|63805.1|63793|503
1648007700000|2022-03-23 03:55:00|63807.1|63797.1|63804|63794|63812.3|63798.7|63797.3|63783.9|460
1648008000000|2022-03-23 04:00:00|63804.2|63794.2|63798|63788|63805.2|63795.2|63794.3|63782.1|346
1648008300000|2022-03-23 04:05:00|63798.1|63788.1|63799.1|63789.1|63802.9|63792.9|63795.7|63785.7|391
1648008600000|2022-03-23 04:10:00|63798.6|63788.6|63804.3|63794.3|63804.6|63794.6|63798.5|63788.5|427
1648008900000|2022-03-23 04:15:00|63804.2|63794.2|63804|63794|63806.2|63796.2|63798|63788|516
1648009200000|2022-03-23 04:20:00|63804.1|63794.1|63802.8|63792.8|63805.9|63795.9|63797.3|63787.3|491
1648009500000|2022-03-23 04:25:00|63802.9|63792.9|63801.3|63791.3|63805.9|63795.9|63798.4|63788.4|408
1648009800000|2022-03-23 04:30:00|63801.4|63791.4|63806.8|63796.8|63807.4|63797.4|63799.9|63789.9|460
1648010100000|2022-03-23 04:35:00|63806.9|63796.9|63808|63798|63815.2|63801.2|63805.3|63795.2|478
1648010400000|2022-03-23 04:40:00|63808.1|63798.1|63808.7|63798.7|63814|63804|63807.9|63797.9|332
1648010700000|2022-03-23 04:45:00|63808.8|63798.8|63812.8|63802.8|63818.4|63804.8|63808.2|63793.3|424
1648011000000|2022-03-23 04:50:00|63812.9|63802.9|63818.1|63808.1|63824.3|63809.8|63811.9|63799.3|399
1648011300000|2022-03-23 04:55:00|63818.2|63808.2|63824.2|63814.2|63824.7|63814.7|63815.2|63801.6|459
1648011600000|2022-03-23 05:00:00|63824.1|63814.1|63822.3|63812.3|63825.6|63815.6|63818.3|63808.3|484
1648011900000|2022-03-23 05:05:00|63822.2|63812.2|63818.9|63808.9|63823|63813|63818.3|63808.3|326
1648012200000|2022-03-23 05:10:00|63818.8|63808.8|63826.4|63816.4|63827.1|63817.1|63818.8|63808.8|431
1648012500000|2022-03-23 05:15:00|63826.3|63816.3|63820.3|63810.3|63827.3|63817.3|63817.7|63807.7|400
1648012800000|2022-03-23 05:20:00|63820.2|63810.2|63815.3|63805.3|63823.2|63813.2|63815|63805|344
1648013100000|2022-03-23 05:25:00|63815.1|63805.1|63817.4|63807.4|63819.9|63809.9|63815.1|63805.1|383
1648013400000|2022-03-23 05:30:00|63817.5|63807.5|63814.2|63804.2|63820.7|63810.7|63814.1|63804.1|469
1648013700000|2022-03-23 05:35:00|63814.6|63804.6|63810.8|63800.8|63816.5|63806.5|63809.1|63799.1|461
1648014000000|2022-03-23 05:40:00|63810.9|63800.9|63809.3|63799.3|63811.8|63801.8|63804.4|63790.9|557
1648014300000|2022-03-23 05:45:00|63809.2|63799.2|63812.1|63802.1|63814.1|63803.1|63808.4|63793.7|364
1648014600000|2022-03-23 05:50:00|63812.2|63802.2|63814.9|63804.9|63816.7|63806.7|63810.5|63800.5|439
1648014900000|2022-03-23 05:55:00|63814.6|63804.6|63847.7|63827.7|63849.6|63835.4|63814.2|63804.2|723
1648015200000|2022-03-23 06:00:00|63848.3|63828.3|63857|63847|63857.5|63847.5|63830.8|63819.6|587
1648015500000|2022-03-23 06:05:00|63856.9|63846.9|63844|63834|63859.6|63849.6|63839.7|63824.8|552
1648015800000|2022-03-23 06:10:00|63844.1|63834.1|63839.5|63829.5|63846.1|63836.1|63839|63829|486
1648016100000|2022-03-23 06:15:00|63839.7|63829.7|63833.2|63823.2|63842.3|63832.3|63832.1|63822.1|390
1648016400000|2022-03-23 06:20:00|63833.3|63823.3|63837.3|63827.3|63838.1|63828.1|63831.9|63821.9|362
1648016700000|2022-03-23 06:25:00|63837.4|63827.4|63838.8|63828.8|63842.4|63832.4|63834.6|63824.6|415
1648017000000|2022-03-23 06:30:00|63838.9|63828.9|63842.6|63832.6|63844.2|63834.2|63835.3|63825.3|470
1648017300000|2022-03-23 06:35:00|63842.5|63832.5|63838.7|63828.7|63843.5|63833.5|63832.4|63817.8|509
1648017600000|2022-03-23 06:40:00|63838.8|63828.8|63849|63839|63852.9|63842.9|63838.7|63828.7|418
1648017900000|2022-03-23 06:45:00|63849.3|63839.3|63856.8|63846.8|63857.9|63847.9|63847.9|63837.9|535
1648018200000|2022-03-23 06:50:00|63857.1|63847.1|63874.8|63864.8|63883.4|63869.7|63855.2|63841.3|554
1648018500000|2022-03-23 06:55:00|63874.1|63864.1|63851.7|63841.7|63874.1|63864.1|63851.2|63841.2|692
1648018800000|2022-03-23 07:00:00|63851.5|63841.5|63856.8|63846.8|63860.6|63850.6|63847.6|63837.6|496
1648019100000|2022-03-23 07:05:00|63856.9|63846.9|63891.5|63881.5|63891.6|63881.6|63856.9|63846.9|636
1648019400000|2022-03-23 07:10:00|63891.4|63881.4|63899.8|63889.8|63909.2|63895|63890.9|63880.9|637
1648019700000|2022-03-23 07:15:00|63899.7|63889.7|63886.8|63876.8|63900|63890|63870.6|63860.6|604
1648020000000|2022-03-23 07:20:00|63886.7|63876.7|63886.1|63876.1|63887.6|63877.6|63880.4|63870.4|474
1648020300000|2022-03-23 07:25:00|63886.2|63876.2|63882.3|63872.3|63890|63877.9|63874.4|63863.1|519
1648020600000|2022-03-23 07:30:00|63882.4|63872.4|63893.2|63883.2|63894.1|63884.1|63882.1|63872.1|433
1648020900000|2022-03-23 07:35:00|63893.3|63883.3|63889.5|63879.5|63904.6|63890.6|63888.3|63877.8|448
1648021200000|2022-03-23 07:40:00|63889.4|63879.4|63896.8|63886.8|63900.9|63888.5|63887.7|63877.7|446
1648021500000|2022-03-23 07:45:00|63896.6|63886.6|63899.8|63889.8|63904.5|63894.5|63893.2|63880.9|491
1648021800000|2022-03-23 07:50:00|63900.3|63890.3|63882.8|63872.8|63900.3|63890.3|63880|63870|456
1648022100000|2022-03-23 07:55:00|63882.6|63872.6|63895|63875|63898|63882.9|63877.9|63864.9|554
1648022400000|2022-03-23 08:00:00|63889.8|63879.8|63895.4|63885.4|63908.1|63892.6|63883.6|63869.7|528
1648022700000|2022-03-23 08:05:00|63895.3|63885.3|63903.9|63893.9|63905.1|63895.1|63891.8|63878.7|536
1648023000000|2022-03-23 08:10:00|63903.8|63893.8|63902.3|63892.3|63912.6|63899.7|63894.6|63879.8|579
1648023300000|2022-03-23 08:15:00|63902.4|63892.4|63890.8|63880.8|63903.2|63893.2|63888.3|63874.9|526
1648023600000|2022-03-23 08:20:00|63891|63881|63896.3|63886.3|63901.4|63889|63869|63855.7|557
1648023900000|2022-03-23 08:25:00|63897.5|63887.5|63895|63885|63904.6|63890.2|63884.4|63872.6|564
1648024200000|2022-03-23 08:30:00|63894.8|63884.8|63889|63879|63899.7|63886.6|63887.7|63877.7|360
1648024500000|2022-03-23 08:35:00|63888.7|63878.7|63883.5|63873.5|63889.5|63879.5|63876.3|63866.3|483
1648024800000|2022-03-23 08:40:00|63883.6|63873.6|63883.2|63873.2|63887.6|63874.7|63867.1|63857.1|432
1648025100000|2022-03-23 08:45:00|63883.1|63873.1|63888|63878|63890.3|63880.3|63880.3|63870.3|379
1648025400000|2022-03-23 08:50:00|63888.1|63878.1|63885.6|63875.6|63892.5|63881.5|63885.5|63871|314
1648025700000|2022-03-23 08:55:00|63886|63876|63886.4|63876.4|63897.5|63884.5|63881.9|63871.2|480
1648026000000|2022-03-23 09:00:00|63886.7|63876.7|63877.6|63867.6|63891.7|63876.8|63872.7|63862.7|381
1648026300000|2022-03-23 09:05:00|63877.9|63867.9|63874.6|63864.6|63882.2|63868.4|63872.5|63861.6|426
1648026600000|2022-03-23 09:10:00|63874.5|63864.5|63865.6|63855.6|63876.5|63865.7|63864.4|63854.4|356
1648026900000|2022-03-23 09:15:00|63866.1|63856.1|63853.1|63843.1|63872.9|63861.9|63849.3|63838.1|530
1648027200000|2022-03-23 09:20:00|63853.3|63843.3|63843.2|63833.2|63855.5|63843.3|63841|63825.6|455
1648027500000|2022-03-23 09:25:00|63843.3|63833.3|63845.2|63835.2|63847.8|63835.2|63837|63823.2|388
1648027800000|2022-03-23 09:30:00|63845.7|63835.7|63841.9|63831.9|63850.8|63835.8|63839.8|63828.4|409
1648028100000|2022-03-23 09:35:00|63842.1|63832.1|63837.3|63827.3|63849.3|63835|63832.2|63820.1|560
1648028400000|2022-03-23 09:40:00|63837.5|63827.5|63840.3|63830.3|63847.4|63833.4|63832|63822|543
1648028700000|2022-03-23 09:45:00|63840.1|63830.1|63851.3|63841.3|63852.5|63842.5|63838.8|63828.8|431
1648029000000|2022-03-23 09:50:00|63851.2|63841.2|63845.6|63835.6|63851.2|63841.2|63840.2|63830.2|410
1648029300000|2022-03-23 09:55:00|63845.7|63835.7|63864.6|63844.6|63871.3|63852.4|63839.8|63825|429
1648029600000|2022-03-23 10:00:00|63864.8|63844.8|63859.6|63839.6|63864.8|63845.1|63843.7|63830|409
1648029900000|2022-03-23 10:05:00|63859.7|63839.7|63865.3|63845.3|63871.3|63856.1|63855.8|63839.5|346
1648030200000|2022-03-23 10:10:00|63865.1|63845.1|63861.6|63851.6|63866.8|63852.4|63857.4|63844.5|245
1648030500000|2022-03-23 10:15:00|63861.5|63851.5|63867.1|63857.1|63873.7|63859.8|63851|63837.1|515
1648030800000|2022-03-23 10:20:00|63867.2|63857.2|63873.6|63863.6|63879.1|63864.8|63862.7|63847.8|506
1648031100000|2022-03-23 10:25:00|63873.7|63863.7|63870.5|63860.5|63880.3|63866.4|63864.9|63849.7|461
1648031400000|2022-03-23 10:30:00|63870.7|63860.7|63876.7|63856.7|63880.8|63865.7|63862.6|63849.4|503
1648031700000|2022-03-23 10:35:00|63876.6|63856.6|63873.3|63863.3|63881.5|63867.1|63870.7|63855.7|441
1648032000000|2022-03-23 10:40:00|63873.2|63863.2|63884.3|63874.3|63893.3|63877.4|63871.6|63861.6|452
1648032300000|2022-03-23 10:45:00|63884.6|63874.6|63867.9|63857.9|63890.2|63875.6|63864.8|63851.5|429
1648032600000|2022-03-23 10:50:00|63868|63858|63870.8|63860.8|63876.5|63861.8|63863.4|63848.4|341
1648032900000|2022-03-23 10:55:00|63870.9|63860.9|63874.2|63854.2|63879.5|63864.9|63869.3|63853.9|449
1648033200000|2022-03-23 11:00:00|63874.5|63854.5|63845.2|63825.2|63878.3|63863.4|63845|63825|571
1648033500000|2022-03-23 11:05:00|63845.6|63825.6|63868.8|63848.8|63873.1|63859.5|63845.3|63825.3|429
1648033800000|2022-03-23 11:10:00|63868.9|63848.9|63863.7|63843.7|63868.9|63854|63856.1|63841.5|383
1648034100000|2022-03-23 11:15:00|63863.8|63843.8|63865.9|63855.9|63871.3|63858.3|63858.5|63843.8|424
1648034400000|2022-03-23 11:20:00|63865.8|63855.8|63875.5|63865.5|63881.7|63867.3|63864.8|63851.3|538
1648034700000|2022-03-23 11:25:00|63875.2|63865.2|63879.5|63869.5|63886.5|63871.8|63874.4|63859.8|459
1648035000000|2022-03-23 11:30:00|63879.9|63869.9|63871.7|63861.7|63885|63870|63871.6|63858.4|480
1648035300000|2022-03-23 11:35:00|63871.6|63861.6|63875|63865|63879.3|63865|63871.5|63856.8|382
1648035600000|2022-03-23 11:40:00|63875.1|63865.1|63874.3|63864.3|63881.8|63867.4|63873.3|63858.7|454
1648035900000|2022-03-23 11:45:00|63874.4|63864.4|63871.5|63861.5|63876.5|63864.7|63871.1|63856.4|309
1648036200000|2022-03-23 11:50:00|63871.4|63861.4|63873.4|63863.4|63881.4|63866.6|63870.3|63860.3|452
1648036500000|2022-03-23 11:55:00|63873.5|63863.5|63880.1|63860.1|63881|63865.5|63871.4|63858|358
1648036800000|2022-03-23 12:00:00|63880.2|63860.2|63890.1|63870.1|63890.9|63875.7|63873.9|63858.8|458
1648037100000|2022-03-23 12:05:00|63890|63870|63885|63875|63891.3|63877|63881.7|63869.2|400
1648037400000|2022-03-23 12:10:00|63885.1|63875.1|63885.9|63875.9|63890.2|63877.1|63877.5|63867.5|323
1648037700000|2022-03-23 12:15:00|63885.8|63875.8|63885.2|63875.2|63890.6|63876.7|63882.8|63867.8|348
1648038000000|2022-03-23 12:20:00|63885.1|63875.1|63883.4|63873.4|63890.5|63876|63879.5|63864.7|501
1648038300000|2022-03-23 12:25:00|63883.5|63873.5|63891.1|63881.1|63891.8|63881.8|63880.9|63867.1|432
1648038600000|2022-03-23 12:30:00|63891.2|63881.2|63890.3|63880.3|63895.9|63882|63883.9|63873.9|499
1648038900000|2022-03-23 12:35:00|63890.2|63880.2|63896.5|63876.5|63903.5|63888.5|63888.3|63874.4|462
1648039200000|2022-03-23 12:40:00|63896.4|63876.4|63887.9|63877.9|63897.9|63882.8|63887.6|63872.6|409
1648039500000|2022-03-23 12:45:00|63888|63878|63893.2|63883.2|63894.5|63884.5|63885.1|63870.8|416
1648039800000|2022-03-23 12:50:00|63893.1|63883.1|63894.9|63884.9|63900.2|63885.3|63888.7|63875.5|415
1648040100000|2022-03-23 12:55:00|63895|63885|63894.9|63884.9|63908.5|63894.6|63892.7|63877.8|503
1648040400000|2022-03-23 13:00:00|63895.1|63885.1|63889.4|63879.4|63906|63892.3|63888.1|63878.1|648
1648040700000|2022-03-23 13:05:00|63889.5|63879.5|63886.6|63876.6|63893.9|63880.4|63878.5|63865.2|664
1648041000000|2022-03-23 13:10:00|63886.7|63876.7|63885.4|63875.4|63896|63884.7|63885|63874|602
1648041300000|2022-03-23 13:15:00|63885.6|63875.6|63884.4|63864.4|63887.5|63877.5|63876.9|63864.2|570
1648041600000|2022-03-23 13:20:00|63884.2|63864.2|63883.9|63873.9|63887.6|63874.4|63879.1|63864.2|462
1648041900000|2022-03-23 13:25:00|63883.8|63873.8|63889.3|63879.3|63895.3|63880.8|63882.4|63868.4|423
1648042200000|2022-03-23 13:30:00|63894.4|63874.4|63891.3|63881.3|63899.6|63885.4|63887.6|63872.2|579
1648042500000|2022-03-23 13:35:00|63891.4|63881.4|63892.9|63882.9|63898.9|63888.9|63889.4|63876.8|474
1648042800000|2022-03-23 13:40:00|63892.8|63882.8|63888.4|63878.4|63894.8|63883.2|63886.5|63873.1|579
1648043100000|2022-03-23 13:45:00|63888.3|63878.3|63883.2|63873.2|63892.8|63879.2|63879.6|63866|546
1648043400000|2022-03-23 13:50:00|63883.1|63873.1|63879.5|63869.5|63892.9|63880.1|63876.1|63862.2|551
1648043700000|2022-03-23 13:55:00|63879.2|63869.2|63879|63859|63887.9|63872.7|63872.9|63856.3|597
1648044000000|2022-03-23 14:00:00|63879.3|63859.3|63870.3|63860.3|63879.9|63862.6|63870|63855.2|541
1648044300000|2022-03-23 14:05:00|63870|63860|63855.7|63845.7|63871.7|63861.7|63850.5|63838|707
1648044600000|2022-03-23 14:10:00|63855.5|63845.5|63865.5|63855.5|63869.2|63855.5|63852.9|63841.2|669
1648044900000|2022-03-23 14:15:00|63865.4|63855.4|63873|63863|63879.5|63864.1|63861.4|63845.8|535
1648045200000|2022-03-23 14:20:00|63873.1|63863.1|63879.5|63869.5|63889.5|63874|63870.6|63857.7|454
1648045500000|2022-03-23 14:25:00|63879.8|63869.8|63883.7|63873.7|63890.7|63875.3|63878.1|63867.4|482
1648045800000|2022-03-23 14:30:00|63883.8|63873.8|63883.1|63873.1|63891.2|63876.3|63877.4|63863|618
1648046100000|2022-03-23 14:35:00|63883.2|63873.2|63881.8|63871.8|63888.5|63875.8|63881.4|63867.6|471
1648046400000|2022-03-23 14:40:00|63881.9|63871.9|63884.5|63874.5|63887.9|63875|63881.3|63867.1|421
1648046700000|2022-03-23 14:45:00|63885.6|63875.6|63883.8|63873.8|63899.9|63883.7|63882.9|63868.7|536
1648047000000|2022-03-23 14:50:00|63888.1|63868.1|63884.9|63874.9|63894.7|63880.1|63883.3|63868.1|418
1648047300000|2022-03-23 14:55:00|63884.8|63874.8|63887.1|63877.1|63892.8|63878.3|63882.1|63867.3|497
1648047600000|2022-03-23 15:00:00|63886.9|63876.9|63873.2|63863.2|63888.2|63877.7|63873.2|63863.2|602
1648047900000|2022-03-23 15:05:00|63873.4|63863.4|63877.2|63867.2|63881.9|63867.8|63869.3|63859.3|458
1648048200000|2022-03-23 15:10:00|63877.3|63867.3|63872|63862|63886.2|63871.8|63871.6|63859.7|470
1648048500000|2022-03-23 15:15:00|63871.7|63861.7|63872|63862|63874|63864|63869.8|63859.8|378
1648048800000|2022-03-23 15:20:00|63871.9|63861.9|63870.7|63860.7|63873.1|63863.1|63868|63858|367
1648049100000|2022-03-23 15:25:00|63870.6|63860.6|63875.9|63865.9|63880.8|63866.4|63870.6|63858.9|319
1648049400000|2022-03-23 15:30:00|63875.8|63865.8|63882.3|63872.3|63883.2|63872.5|63874.9|63863.1|431
1648049700000|2022-03-23 15:35:00|63882.2|63872.2|63884.8|63874.8|63889.2|63875.1|63878.2|63868.2|444
1648050000000|2022-03-23 15:40:00|63884.9|63874.9|63883.3|63873.3|63892.3|63879|63882.8|63870.4|433
1648050300000|2022-03-23 15:45:00|63883.4|63873.4|63880.1|63870.1|63888.7|63873.8|63877.2|63864.5|494
1648050600000|2022-03-23 15:50:00|63880|63870|63877.7|63867.7|63880|63870|63874.5|63864.5|492
1648050900000|2022-03-23 15:55:00|63877.6|63867.6|63889|63879|63890.1|63880.1|63877.5|63867.5|456
1648051200000|2022-03-23 16:00:00|63889.1|63879.1|63891.4|63881.4|63891.6|63881.6|63884.6|63874.6|470
1648051500000|2022-03-23 16:05:00|63891.5|63881.5|63889.1|63879.1|63896.4|63883.3|63887.3|63876.1|509
1648051800000|2022-03-23 16:10:00|63889|63879|63887|63877|63895.7|63885.7|63886.6|63876.6|400
1648052100000|2022-03-23 16:15:00|63886.9|63876.9|63885.4|63875.4|63890.8|63877|63883.5|63870.7|446
1648052400000|2022-03-23 16:20:00|63885.5|63875.5|63882.3|63872.3|63889.7|63875.8|63880.3|63865.9|388
1648052700000|2022-03-23 16:25:00|63882.4|63872.4|63882.5|63872.5|63884.4|63874.4|63882.1|63872.1|425
1648053000000|2022-03-23 16:30:00|63882.6|63872.6|63876.3|63866.3|63883.6|63873.6|63876.1|63866.1|427
1648053300000|2022-03-23 16:35:00|63876.2|63866.2|63879.4|63869.4|63879.5|63869.5|63876.2|63866.2|380
1648053600000|2022-03-23 16:40:00|63879.5|63869.5|63879.2|63869.2|63882|63870.1|63874.4|63862|301
1648053900000|2022-03-23 16:45:00|63879.4|63869.4|63870.6|63860.6|63879.5|63869.5|63869.1|63859.1|454
1648054200000|2022-03-23 16:50:00|63870.9|63860.9|63873.1|63863.1|63877.2|63863.4|63870.2|63854.9|471
1648054500000|2022-03-23 16:55:00|63872.9|63862.9|63871.3|63861.3|63877.4|63863.7|63868.9|63857.4|478
1648054800000|2022-03-23 17:00:00|63871.1|63861.1|63867.8|63847.8|63873|63861.1|63853.8|63838.9|503
1648055100000|2022-03-23 17:05:00|63862.9|63852.9|63862.6|63852.6|63870.4|63855.6|63860.7|63846.7|309
1648055400000|2022-03-23 17:10:00|63862.7|63852.7|63862.8|63852.8|63868.1|63854|63861.3|63846.9|339
1648055700000|2022-03-23 17:15:00|63862.7|63852.7|63869.7|63859.7|63874.9|63860.3|63862.3|63847.7|408
1648056000000|2022-03-23 17:20:00|63869.8|63859.8|63877.4|63867.4|63886.2|63870.8|63869.4|63859.4|295
1648056300000|2022-03-23 17:25:00|63877.3|63867.3|63887.2|63877.2|63891|63878.5|63877.3|63867.3|436
1648056600000|2022-03-23 17:30:00|63887.1|63877.1|63881.7|63871.7|63893.1|63878.8|63878.8|63864.1|371
1648056900000|2022-03-23 17:35:00|63881.8|63871.8|63888.5|63878.5|63894.5|63880.8|63881.1|63867.1|311
1648057200000|2022-03-23 17:40:00|63888.7|63878.7|63882.2|63872.2|63890.5|63878.7|63881.4|63868|311
1648057500000|2022-03-23 17:45:00|63882|63872|63883.9|63873.9|63888.6|63874.2|63880.8|63865.9|339
1648057800000|2022-03-23 17:50:00|63884|63874|63887.2|63877.2|63891.9|63877.3|63883|63870.1|292
1648058100000|2022-03-23 17:55:00|63887.3|63877.3|63885.5|63875.5|63893.3|63880.3|63885.2|63871|332
1648058400000|2022-03-23 18:00:00|63885.6|63875.6|63885.6|63875.6|63885.8|63875.8|63883.7|63873.7|266
1648058700000|2022-03-23 18:05:00|63885.4|63875.4|63884.1|63874.1|63890.5|63876|63882.6|63868.8|312
1648059000000|2022-03-23 18:10:00|63883.9|63873.9|63883.2|63873.2|63889.7|63875.5|63882.6|63868.4|273
1648059300000|2022-03-23 18:15:00|63883.1|63873.1|63885.6|63875.6|63891.2|63876.6|63881|63870.4|243
1648059600000|2022-03-23 18:20:00|63886|63876|63890.9|63870.9|63891.2|63876|63885.1|63870.2|280
1648059900000|2022-03-23 18:25:00|63890.8|63870.8|63885|63875|63891.3|63876.7|63884.6|63870.7|319
1648060200000|2022-03-23 18:30:00|63885.1|63875.1|63892.9|63872.9|63897.7|63883|63884.9|63870.3|326
1648060500000|2022-03-23 18:35:00|63892.8|63872.8|63885.6|63875.6|63894.1|63879.2|63885.1|63871.4|287
1648060800000|2022-03-23 18:40:00|63885.5|63875.5|63886.2|63876.2|63893|63877.9|63885.3|63871.2|312
1648061100000|2022-03-23 18:45:00|63886.4|63876.4|63876.2|63866.2|63891.6|63876.8|63876.1|63866.1|320
1648061400000|2022-03-23 18:50:00|63876.3|63866.3|63879|63869|63881.5|63871.5|63876.2|63866.2|244
1648061700000|2022-03-23 18:55:00|63879.2|63869.2|63883.6|63873.6|63887.5|63876.9|63878.4|63867.4|406
1648062000000|2022-03-23 19:00:00|63883.5|63873.5|63889.1|63869.1|63889.5|63874.7|63882.1|63867.2|294
1648062300000|2022-03-23 19:05:00|63889.3|63869.3|63892.2|63872.2|63893.1|63877.2|63882.6|63867.7|271
1648062600000|2022-03-23 19:10:00|63892.1|63872.1|63891.3|63871.3|63892.8|63877.6|63885.5|63870.5|273
1648062900000|2022-03-23 19:15:00|63891.4|63871.4|63891.2|63871.2|63892.6|63877.3|63885.8|63870.3|254
1648063200000|2022-03-23 19:20:00|63891.3|63871.3|63892|63872|63893.8|63879|63886.4|63871.1|256
1648063500000|2022-03-23 19:25:00|63891.9|63871.9|63887.7|63877.7|63892.8|63878|63886.5|63871.6|204
1648063800000|2022-03-23 19:30:00|63887.8|63877.8|63894.6|63874.6|63894.8|63879.6|63887.2|63872.3|238
1648064100000|2022-03-23 19:35:00|63894.5|63874.5|63897.1|63877.1|63897.4|63882.2|63889.1|63874.1|296
1648064400000|2022-03-23 19:40:00|63897.2|63877.2|63894.6|63874.6|63897.4|63882.3|63888.3|63873.2|245
1648064700000|2022-03-23 19:45:00|63894.4|63874.4|63905.1|63885.1|63906.8|63886.8|63888.8|63874.1|269
1648065000000|2022-03-23 19:50:00|63905.3|63885.3|63916.2|63896.2|63917.3|63898.1|63898.9|63883.9|424
1648065300000|2022-03-23 19:55:00|63916.4|63896.4|63901.8|63881.8|63916.4|63901.2|63900.7|63881.1|438
1648065600000|2022-03-23 20:00:00|63901.7|63881.7|63898.9|63878.9|63902.3|63882.3|63898.5|63878.5|375
1648065900000|2022-03-23 20:05:00|63899.2|63879.2|63907.9|63887.9|63908.5|63888.5|63898.4|63878.4|301
1648066200000|2022-03-23 20:10:00|63907.6|63887.6|63905|63885|63911|63892.9|63902.8|63884.7|256
1648066500000|2022-03-23 20:15:00|63905.1|63885.1|63904.2|63884.2|63905.1|63885.1|63903.5|63883.5|201
1648066800000|2022-03-23 20:20:00|63904.4|63884.4|63904.4|63884.4|63904.9|63889.2|63898.2|63883.6|144
1648067100000|2022-03-23 20:25:00|63904.7|63884.7|63908.9|63888.9|63909.6|63889.6|63904.2|63884.2|279
1648067400000|2022-03-23 20:30:00|63909.6|63889.6|63908.4|63888.4|63910.4|63890.4|63907.9|63887.9|189
1648067700000|2022-03-23 20:35:00|63908.6|63888.6|63905.1|63885.1|63910.3|63890.3|63904|63884|246
1648068000000|2022-03-23 20:40:00|63904.9|63884.9|63909.4|63889.4|63911.2|63891.2|63904.9|63884.9|195
1648068300000|2022-03-23 20:45:00|63909.1|63889.1|63908.5|63888.5|63915|63889.6|63905.7|63883.3|251
1648068600000|2022-03-23 20:50:00|63907.6|63887.6|63906.3|63886.3|63914.9|63889.8|63906.2|63883.2|268
1648068900000|2022-03-23 20:55:00|63906.8|63886.8|63906|63874.2|63936.7|63887.9|63903.1|63839.2|283
1648069200000|2022-03-23 21:00:00|63900.8|63880.8|63913.2|63867.3|63913.6|63880.8|63900.4|63865.4|41
1648069500000|2022-03-23 21:05:00|63905.7|63872.7|63899|63879|63908.2|63880.1|63898.9|63869.4|89
1648069800000|2022-03-23 21:10:00|63906.1|63868.8|63907.7|63873.6|63917|63885.1|63897.4|63863.5|149
1648070100000|2022-03-23 21:15:00|63907.6|63873.1|63908.4|63870.7|63908.7|63884.2|63895.7|63860.5|74
1648070400000|2022-03-23 21:20:00|63908|63870.9|63908.3|63869.6|63919.1|63884.5|63895.8|63860.2|95
1648070700000|2022-03-23 21:25:00|63908|63869.8|63901.5|63881.5|63908.1|63884.4|63898|63866.7|46
1648071000000|2022-03-23 21:30:00|63896.6|63876.6|63899.4|63879.4|63906.7|63882.7|63896.5|63867.4|125
1648071300000|2022-03-23 21:35:00|63896.5|63876.5|63903.9|63873.8|63912.5|63883.8|63896.3|63864.5|75
1648071600000|2022-03-23 21:40:00|63898.5|63878.5|63908.1|63872.7|63919.2|63882.5|63896.2|63858.1|111
1648071900000|2022-03-23 21:45:00|63917.2|63875.9|63898.2|63878.2|63920.2|63882|63897.6|63865.5|105
1648072200000|2022-03-23 21:50:00|63900.1|63880.1|63915.2|63879.5|63915.4|63881.7|63898.2|63869.2|77
1648072500000|2022-03-23 21:55:00|63908.8|63877.2|63908.6|63867.5|63916.7|63881.4|63897.6|63863.6|112
1648072800000|2022-03-23 22:00:00|63911|63869.8|63917.8|63876.5|63922.4|63879.2|63904.7|63855.2|268
1648073100000|2022-03-23 22:05:00|63913.1|63872.6|63911.6|63870.3|63926.5|63883.3|63903.3|63858.8|187
1648073400000|2022-03-23 22:10:00|63911.4|63868.5|63913.3|63875.6|63915.5|63883.7|63900.7|63865.7|165
1648073700000|2022-03-23 22:15:00|63915.5|63882.8|63911.2|63874|63919|63883.7|63900.4|63865.1|238
1648074000000|2022-03-23 22:20:00|63907.2|63872.8|63912.7|63876|63918.9|63883.2|63900.3|63867.3|163
1648074300000|2022-03-23 22:25:00|63912.4|63872.7|63909.6|63873.8|63915.3|63883.6|63901.8|63869.3|167
1648074600000|2022-03-23 22:30:00|63912.4|63877.1|63915|63871|63917.2|63884.9|63901|63866.7|196
1648074900000|2022-03-23 22:35:00|63917.2|63867.6|63907.7|63873.1|63917.2|63883.3|63898.3|63860.5|153
1648075200000|2022-03-23 22:40:00|63908.2|63871.8|63908.4|63871|63913.1|63884.2|63896.1|63864.2|135
1648075500000|2022-03-23 22:45:00|63907.6|63866.5|63906.6|63871.4|63916.2|63882.7|63898|63861.3|140
1648075800000|2022-03-23 22:50:00|63902.6|63882.6|63903.1|63883.1|63911.5|63884.4|63900.7|63871.1|113
1648076100000|2022-03-23 22:55:00|63903.6|63883.6|63903.4|63883.4|63914.3|63885.8|63901|63873.8|160
1648076400000|2022-03-23 23:00:00|63902.6|63882.6|63902.4|63882.4|63904.5|63884.5|63897.2|63877.2|226
1648076700000|2022-03-23 23:05:00|63902.3|63882.3|63901.5|63881.5|63903.4|63883.4|63901.5|63881.5|103
1648077000000|2022-03-23 23:10:00|63902.2|63882.2|63903.3|63883.3|63904.3|63884.3|63901.9|63881.9|157
1648077300000|2022-03-23 23:15:00|63903.4|63883.4|63902.2|63882.2|63903.6|63883.6|63900.9|63880.9|113
1648077600000|2022-03-23 23:20:00|63902|63882|63900|63880|63902.1|63882.1|63899.2|63879.2|151
1648077900000|2022-03-23 23:25:00|63900.2|63880.2|63899.7|63879.7|63901.7|63881.7|63899|63879|147
1648078200000|2022-03-23 23:30:00|63900|63880|63903.3|63883.3|63903.8|63883.8|63899|63879|119
1648078500000|2022-03-23 23:35:00|63903.2|63883.2|63901.3|63881.3|63903.4|63883.4|63899.5|63879.5|88
1648078800000|2022-03-23 23:40:00|63900.9|63880.9|63900.5|63880.5|63901.3|63881.3|63899.1|63879.1|80
1648079100000|2022-03-23 23:45:00|63900.8|63880.8|63911.2|63891.2|63911.9|63891.9|63899.8|63879.8|253
1648079400000|2022-03-23 23:50:00|63911|63891|63913.9|63893.9|63916.7|63896.7|63909.4|63889.4|226
1648079700000|2022-03-23 23:55:00|63913.8|63893.8|63906.3|63886.3|63913.8|63893.8|63905.7|63885.7|167
1648080000000|2022-03-24 00:00:00|63906.9|63886.9|63891.6|63871.6|63907.7|63892.7|63888.7|63868.7|493
1648080300000|2022-03-24 00:05:00|63891.8|63871.8|63892.8|63872.8|63894.7|63874.7|63888.5|63868.5|300
1648080600000|2022-03-24 00:10:00|63892.7|63872.7|63890.9|63870.9|63895.1|63876.9|63885.9|63869.2|315
1648080900000|2022-03-24 00:15:00|63891|63871|63887.4|63877.4|63892|63877.4|63883.2|63867.5|278
1648081200000|2022-03-24 00:20:00|63887.2|63877.2|63891.7|63871.7|63896.8|63881.9|63886.8|63871|268
1648081500000|2022-03-24 00:25:00|63891.5|63871.5|63899.6|63879.6|63902.5|63883.2|63889.1|63871.2|334
1648081800000|2022-03-24 00:30:00|63899.4|63879.4|63898.8|63878.8|63903.6|63885.2|63889.8|63874.5|563
1648082100000|2022-03-24 00:35:00|63898.7|63878.7|63897.9|63877.9|63904.2|63888.4|63890|63874.8|434
1648082400000|2022-03-24 00:40:00|63898|63878|63894.4|63884.4|63902.1|63886.8|63892.5|63876.4|393
1648082700000|2022-03-24 00:45:00|63894.5|63884.5|63886.8|63866.8|63901.4|63884.7|63886.3|63866.3|473
1648083000000|2022-03-24 00:50:00|63887|63867|63902.5|63882.5|63903.5|63887.1|63882.8|63867|501
1648083300000|2022-03-24 00:55:00|63902.6|63882.6|63900.2|63880.2|63904.8|63889.3|63890.3|63875.1|614
1648083600000|2022-03-24 01:00:00|63900.4|63880.4|63894.9|63884.9|63907.3|63887.9|63884|63870|637
1648083900000|2022-03-24 01:05:00|63895|63885|63901.6|63891.6|63906.6|63891.6|63894.9|63881|528
1648084200000|2022-03-24 01:10:00|63901.2|63891.2|63927.5|63907.5|63928.8|63908.8|63899.5|63884.4|645
1648084500000|2022-03-24 01:15:00|63927.6|63907.6|63919.7|63899.7|63928.5|63910.4|63913.7|63898.6|450
1648084800000|2022-03-24 01:20:00|63919.4|63899.4|63907.8|63897.8|63919.5|63904.5|63898.7|63880|670
1648085100000|2022-03-24 01:25:00|63907.5|63897.5|63916.4|63896.4|63918.8|63906|63904.1|63889.4|590
1648085400000|2022-03-24 01:30:00|63916.5|63896.5|63903.4|63893.4|63920.2|63904.3|63899.2|63887|612
1648085700000|2022-03-24 01:35:00|63903.3|63893.3|63911.4|63901.4|63917.9|63907.9|63902.1|63887.5|635
1648086000000|2022-03-24 01:40:00|63911.9|63901.9|63903.4|63893.4|63918.2|63906.8|63902.2|63892.2|621
1648086300000|2022-03-24 01:45:00|63903.5|63893.5|63935.7|63915.7|63942.3|63927.5|63903.1|63893.1|726
1648086600000|2022-03-24 01:50:00|63936.3|63916.3|63923.5|63903.5|63944|63929.7|63916.1|63902.9|625
1648086900000|2022-03-24 01:55:00|63923.3|63903.3|63917.6|63907.6|63932.3|63917.5|63910.9|63900.9|627
1648087200000|2022-03-24 02:00:00|63917.4|63907.4|63903.1|63893.1|63920.2|63910.2|63901.9|63889.8|647
1648087500000|2022-03-24 02:05:00|63902.8|63892.8|63917.2|63907.2|63919.2|63909.2|63902.8|63892.8|656
1648087800000|2022-03-24 02:10:00|63917.3|63907.3|63918.6|63908.6|63925.5|63914.4|63912.7|63902.7|527
1648088100000|2022-03-24 02:15:00|63918.5|63908.5|63917.6|63907.6|63932.7|63916.9|63917.3|63905.2|529
1648088400000|2022-03-24 02:20:00|63917.5|63907.5|63913.7|63903.7|63920.5|63910.5|63909.3|63898.1|515
1648088700000|2022-03-24 02:25:00|63913.8|63903.8|63913.1|63903.1|63915.8|63905.8|63907.5|63897.5|528
1648089000000|2022-03-24 02:30:00|63913|63903|63906.7|63896.7|63913.7|63903.7|63903.7|63893.7|438
1648089300000|2022-03-24 02:35:00|63906.8|63896.8|63904.5|63894.5|63912.7|63902.7|63901.8|63891.8|479
1648089600000|2022-03-24 02:40:00|63904.6|63894.6|63897.3|63887.3|63906.8|63896.8|63891.7|63880.7|513
1648089900000|2022-03-24 02:45:00|63897.5|63887.5|63885.2|63875.2|63897.6|63887.6|63883.4|63873.4|531
1648090200000|2022-03-24 02:50:00|63885.1|63875.1|63870.7|63850.7|63889.1|63876.7|63854.4|63839.7|687
1648090500000|2022-03-24 02:55:00|63865.9|63855.9|63876.3|63866.3|63878.7|63868.7|63859.5|63849|707
1648090800000|2022-03-24 03:00:00|63876.5|63866.5|63882.1|63862.1|63891.7|63881.7|63876|63861.7|594
1648091100000|2022-03-24 03:05:00|63882.2|63862.2|63875.4|63865.4|63888.2|63873.1|63874.1|63858.9|553
1648091400000|2022-03-24 03:10:00|63875.3|63865.3|63863.3|63853.3|63877.4|63867.4|63863|63853|430
1648091700000|2022-03-24 03:15:00|63863.2|63853.2|63871.4|63861.4|63871.8|63861.8|63857.4|63841|554
1648092000000|2022-03-24 03:20:00|63871.5|63861.5|63865.2|63855.2|63879.1|63864.1|63864.5|63852|618
1648092300000|2022-03-24 03:25:00|63865.3|63855.3|63868.4|63858.4|63875.6|63865.6|63864.7|63853.2|477
1648092600000|2022-03-24 03:30:00|63868.5|63858.5|63863.2|63853.2|63868.9|63858.9|63860.6|63850.6|429
1648092900000|2022-03-24 03:35:00|63863.3|63853.3|63861.8|63851.8|63868.3|63854|63857|63847|383
1648093200000|2022-03-24 03:40:00|63861.9|63851.9|63861.4|63851.4|63866.7|63853.4|63853.4|63839.5|441
1648093500000|2022-03-24 03:45:00|63861.6|63851.6|63856.7|63846.7|63862.7|63852.7|63848.9|63836.5|541
1648093800000|2022-03-24 03:50:00|63856.1|63846.1|63848.4|63838.4|63861.6|63846.7|63844.6|63830|414
1648094100000|2022-03-24 03:55:00|63848.7|63838.7|63865.8|63855.8|63877.3|63860.2|63847.4|63833.6|613
1648094400000|2022-03-24 04:00:00|63865.9|63855.9|63860|63850|63869.5|63855.9|63858.7|63847.4|419
1648094700000|2022-03-24 04:05:00|63859.9|63849.9|63866.9|63856.9|63871.1|63857|63857.2|63847.2|467
1648095000000|2022-03-24 04:10:00|63867|63857|63862.1|63852.1|63868.4|63858.4|63860.4|63850.4|385
1648095300000|2022-03-24 04:15:00|63861.9|63851.9|63867.8|63857.8|63867.8|63857.8|63860.9|63850.9|374
1648095600000|2022-03-24 04:20:00|63867.5|63857.5|63876.5|63856.5|63878.4|63859.8|63863.6|63853.6|409
1648095900000|2022-03-24 04:25:00|63876.7|63856.7|63877.7|63867.7|63885.1|63872.4|63871.7|63856.2|572
1648096200000|2022-03-24 04:30:00|63877.6|63867.6|63878.1|63868.1|63884.2|63870.5|63877.3|63863.5|315
1648096500000|2022-03-24 04:35:00|63878.2|63868.2|63876.1|63866.1|63883.7|63870.7|63875.5|63862.9|315
1648096800000|2022-03-24 04:40:00|63876.2|63866.2|63877.8|63867.8|63885.2|63874.5|63875.8|63865.2|299
1648097100000|2022-03-24 04:45:00|63877.9|63867.9|63874|63864|63878.1|63868.1|63873.4|63863.4|236
1648097400000|2022-03-24 04:50:00|63874.1|63864.1|63872.8|63862.8|63877.4|63867.4|63872.7|63862.7|246
1648097700000|2022-03-24 04:55:00|63872.9|63862.9|63871.2|63851.2|63875.7|63864|63869.2|63850.2|281
1648098000000|2022-03-24 05:00:00|63871.4|63851.4|63860.2|63850.2|63871.8|63858|63859.1|63844.1|526
1648098300000|2022-03-24 05:05:00|63860.5|63850.5|63866.1|63856.1|63866.1|63856.1|63859|63843.8|336
1648098600000|2022-03-24 05:10:00|63866|63856|63876.5|63856.5|63879.2|63863.7|63865.8|63851.5|368
1648098900000|2022-03-24 05:15:00|63871.8|63861.8|63869.5|63859.5|63875.4|63863.6|63869.5|63855.1|413
1648099200000|2022-03-24 05:20:00|63869.6|63859.6|63859.9|63849.9|63869.9|63859.9|63859.8|63844.7|396
1648099500000|2022-03-24 05:25:00|63859.8|63849.8|63852|63842|63863.9|63849.9|63849.6|63836.1|427
1648099800000|2022-03-24 05:30:00|63851.9|63841.9|63853.9|63843.9|63855|63845|63851.2|63841.2|364
1648100100000|2022-03-24 05:35:00|63854.3|63844.3|63846.3|63836.3|63860.3|63846|63846.1|63836.1|524
1648100400000|2022-03-24 05:40:00|63846.2|63836.2|63853.8|63843.8|63860.1|63846.2|63845.8|63835.8|466
1648100700000|2022-03-24 05:45:00|63853.9|63843.9|63852|63842|63857.7|63845.3|63847.7|63836.3|418
1648101000000|2022-03-24 05:50:00|63852.1|63842.1|63858.3|63848.3|63863.9|63848.9|63849.4|63839.4|411
1648101300000|2022-03-24 05:55:00|63858.4|63848.4|63858.3|63848.3|63859.9|63849.9|63851.9|63841.9|483
1648101600000|2022-03-24 06:00:00|63858.6|63848.6|63866.7|63856.7|63868.2|63858.2|63858.5|63848.5|510
1648101900000|2022-03-24 06:05:00|63867|63857|63870.9|63860.9|63871.7|63861.7|63866.6|63856.6|405
1648102200000|2022-03-24 06:10:00|63871|63861|63872|63862|63873.6|63863.6|63869.4|63859.4|450
1648102500000|2022-03-24 06:15:00|63872.1|63862.1|63874.4|63864.4|63876.2|63866.2|63868.1|63858.1|403
1648102800000|2022-03-24 06:20:00|63874.5|63864.5|63871.1|63861.1|63875.2|63865.2|63869.2|63859.2|483
1648103100000|2022-03-24 06:25:00|63871|63861|63873.5|63863.5|63879.1|63869.1|63868.2|63858.2|509
1648103400000|2022-03-24 06:30:00|63873.2|63863.2|63867.7|63857.7|63873.8|63863.8|63864.2|63854.2|426
1648103700000|2022-03-24 06:35:00|63868.5|63858.5|63857.3|63847.3|63868.6|63858.6|63854.1|63844.1|582
1648104000000|2022-03-24 06:40:00|63856.7|63846.7|63852.7|63842.7|63872.2|63862.2|63846.2|63836.2|647
1648104300000|2022-03-24 06:45:00|63852.8|63842.8|63854.8|63844.8|63859.5|63849.5|63846.4|63836.4|528
1648104600000|2022-03-24 06:50:00|63854.5|63844.5|63856.7|63846.7|63857.1|63847.1|63852.6|63842.6|476
1648104900000|2022-03-24 06:55:00|63856.6|63846.6|63836.6|63826.6|63857.1|63847.1|63836.4|63826.4|644
1648105200000|2022-03-24 07:00:00|63836.5|63826.5|63840.5|63830.5|63847.1|63837.1|63830.2|63820.2|543
1648105500000|2022-03-24 07:05:00|63840.3|63830.3|63822.7|63812.7|63841|63831|63812.8|63802.8|552
1648105800000|2022-03-24 07:10:00|63822.6|63812.6|63816.3|63806.3|63842|63826.9|63814.1|63804.1|628
1648106100000|2022-03-24 07:15:00|63816.1|63806.1|63816.1|63806.1|63829.7|63819.7|63813.2|63803.2|575
1648106400000|2022-03-24 07:20:00|63816|63806|63818.7|63808.7|63821.3|63811.3|63807.6|63793.4|543
1648106700000|2022-03-24 07:25:00|63818.8|63808.8|63826.1|63816.1|63826.5|63816.5|63817.2|63807.2|444
1648107000000|2022-03-24 07:30:00|63826|63816|63826.2|63816.2|63829.5|63819.5|63824.8|63814.8|448
1648107300000|2022-03-24 07:35:00|63826.3|63816.3|63827.8|63817.8|63828.2|63818.2|63819.3|63809.3|502
1648107600000|2022-03-24 07:40:00|63828|63818|63820.2|63810.2|63837.2|63822.9|63819.9|63805.1|422
1648107900000|2022-03-24 07:45:00|63820.1|63810.1|63822.3|63812.3|63824.8|63814.8|63818.5|63808.5|404
1648108200000|2022-03-24 07:50:00|63822.4|63812.4|63816|63806|63829.8|63819.8|63812.1|63801|484
1648108500000|2022-03-24 07:55:00|63816.1|63806.1|63823.5|63813.5|63825.5|63815.5|63812.9|63802.9|544
1648108800000|2022-03-24 08:00:00|63824|63814|63827|63817|63830.2|63820.2|63820.6|63808.5|539
1648109100000|2022-03-24 08:05:00|63827.1|63817.1|63833.7|63823.7|63840.3|63826|63821.5|63806.8|574
1648109400000|2022-03-24 08:10:00|63833.8|63823.8|63830.6|63820.6|63842.4|63829.4|63828.1|63818.1|577
1648109700000|2022-03-24 08:15:00|63830.5|63820.5|63817.7|63807.7|63830.5|63820.5|63814.9|63804.6|557
1648110000000|2022-03-24 08:20:00|63817.8|63807.8|63818.9|63808.9|63827.6|63813.1|63812.7|63797.4|589
1648110300000|2022-03-24 08:25:00|63818.8|63808.8|63835.6|63825.6|63844.1|63828.9|63816.8|63806.8|634
1648110600000|2022-03-24 08:30:00|63835.7|63825.7|63838.4|63828.4|63845.2|63830.4|63825.7|63813.4|733
1648110900000|2022-03-24 08:35:00|63838.7|63828.7|63849.5|63839.5|63853.1|63840.6|63838.4|63824.2|600
1648111200000|2022-03-24 08:40:00|63849.4|63839.4|63848.4|63838.4|63853.6|63841|63845.1|63830.2|487
1648111500000|2022-03-24 08:45:00|63848.9|63838.9|63850.2|63840.2|63855.2|63844.4|63841.1|63828.5|441
1648111800000|2022-03-24 08:50:00|63850.3|63840.3|63852.6|63842.6|63855.8|63845.8|63847.5|63837.5|552
1648112100000|2022-03-24 08:55:00|63852.7|63842.7|63850.6|63830.6|63854.1|63843|63840.6|63826.1|691
1648112400000|2022-03-24 09:00:00|63850.7|63830.7|63852.6|63832.6|63853|63839.4|63839.8|63825.9|635
1648112700000|2022-03-24 09:05:00|63853|63833|63855.9|63845.9|63856.4|63846.4|63846.8|63833|505
1648113000000|2022-03-24 09:10:00|63856.1|63846.1|63852.8|63842.8|63859.5|63849.2|63850.1|63838.2|357
1648113300000|2022-03-24 09:15:00|63852.6|63842.6|63849.9|63839.9|63857.2|63847.2|63849.1|63839.1|467
1648113600000|2022-03-24 09:20:00|63849.6|63839.6|63848.8|63838.8|63859|63846.9|63848.7|63838.7|446
1648113900000|2022-03-24 09:25:00|63849|63839|63850.1|63840.1|63858|63848|63849|63839|545
1648114200000|2022-03-24 09:30:00|63850.2|63840.2|63852.6|63842.6|63853.5|63843.5|63849.2|63839.2|378
1648114500000|2022-03-24 09:35:00|63852.5|63842.5|63853.9|63843.9|63860|63845.8|63846.7|63832|413
1648114800000|2022-03-24 09:40:00|63854|63844|63851.3|63841.3|63857.2|63847.2|63850.5|63840.5|380
1648115100000|2022-03-24 09:45:00|63852.3|63842.3|63845.2|63835.2|63852.5|63842.5|63842.2|63832.2|446
1648115400000|2022-03-24 09:50:00|63845.3|63835.3|63847.4|63837.4|63848.3|63838.3|63836.9|63824.4|480
1648115700000|2022-03-24 09:55:00|63849.3|63839.3|63863.2|63853.2|63872|63859.6|63849.3|63838.1|517
1648116000000|2022-03-24 10:00:00|63863.1|63853.1|63848.7|63838.7|63864.8|63854.8|63844.2|63833.1|473
1648116300000|2022-03-24 10:05:00|63848.6|63838.6|63863.2|63843.2|63865.3|63848.6|63847.9|63832.7|373
1648116600000|2022-03-24 10:10:00|63863.1|63843.1|63866.1|63846.1|63868.9|63854.4|63857.5|63841.9|227
1648116900000|2022-03-24 10:15:00|63866|63846|63857.1|63847.1|63866|63848.4|63852.8|63839.5|351
1648117200000|2022-03-24 10:20:00|63856.7|63846.7|63858.3|63848.3|63863.2|63849.7|63855.4|63842.8|300
1648117500000|2022-03-24 10:25:00|63858.2|63848.2|63855|63845|63862.7|63849.3|63852.4|63837.4|392
1648117800000|2022-03-24 10:30:00|63855.1|63845.1|63854.6|63844.6|63856.7|63846.7|63854.4|63844.4|282
1648118100000|2022-03-24 10:35:00|63854.4|63844.4|63856|63846|63861.2|63846.7|63854.1|63838.4|347
1648118400000|2022-03-24 10:40:00|63855.9|63845.9|63849.7|63839.7|63860.6|63848|63849.3|63835.3|367
1648118700000|2022-03-24 10:45:00|63849.6|63839.6|63847.7|63837.7|63857.7|63843.3|63847.6|63837.6|277
1648119000000|2022-03-24 10:50:00|63847.8|63837.8|63852.4|63832.4|63852.4|63839.1|63840.8|63830.8|321
1648119300000|2022-03-24 10:55:00|63852.5|63832.5|63852.2|63842.2|63854.8|63842.4|63846.6|63832.3|456
1648119600000|2022-03-24 11:00:00|63852|63842|63853|63843|63860|63847.4|63851|63840|424
1648119900000|2022-03-24 11:05:00|63853.1|63843.1|63850.3|63840.3|63861.4|63847.2|63849.9|63835.2|395
1648120200000|2022-03-24 11:10:00|63850.2|63840.2|63837.9|63827.9|63850.4|63840.4|63834.5|63819.3|421
1648120500000|2022-03-24 11:15:00|63838|63828|63835.2|63825.2|63843.2|63828|63832.5|63821.1|340
1648120800000|2022-03-24 11:20:00|63835.1|63825.1|63839.5|63829.5|63843.5|63830.5|63835|63821.8|273
1648121100000|2022-03-24 11:25:00|63839.6|63829.6|63839.5|63829.5|63844.4|63831.7|63838.5|63824.3|271
1648121400000|2022-03-24 11:30:00|63839.4|63829.4|63832.2|63822.2|63839.7|63829.7|63830.8|63820.8|340
1648121700000|2022-03-24 11:35:00|63832.4|63822.4|63832.2|63822.2|63837.7|63823.3|63830.9|63817.7|300
1648122000000|2022-03-24 11:40:00|63832|63822|63835.9|63825.9|63858|63841.2|63831.9|63820.6|848
1648122300000|2022-03-24 11:45:00|63836|63826|63833|63823|63838.9|63828|63832.3|63818.7|518
1648122600000|2022-03-24 11:50:00|63833.1|63823.1|63835.3|63825.3|63841.7|63826.5|63832.5|63819|481
1648122900000|2022-03-24 11:55:00|63835.4|63825.4|63841.4|63831.4|63847.7|63833.5|63833.8|63823.8|411
1648123200000|2022-03-24 12:00:00|63841.2|63831.2|63848.4|63838.4|63849.7|63839.7|63840|63825|433
1648123500000|2022-03-24 12:05:00|63848.5|63838.5|63847.8|63837.8|63851.9|63838.7|63845.5|63831.7|325
1648123800000|2022-03-24 12:10:00|63848|63838|63848.5|63838.5|63856|63841|63846.5|63834|335
1648124100000|2022-03-24 12:15:00|63848.7|63838.7|63848.7|63838.7|63849|63839|63846.9|63836.9|316
1648124400000|2022-03-24 12:20:00|63848.2|63838.2|63848.9|63838.9|63849.9|63839.9|63848|63838|339
1648124700000|2022-03-24 12:25:00|63849|63839|63855.6|63835.6|63856.3|63839.5|63847.9|63833.6|331
1648125000000|2022-03-24 12:30:00|63855|63835|63847.6|63837.6|63857.1|63844.7|63847.4|63833.4|432
1648125300000|2022-03-24 12:35:00|63847.7|63837.7|63850.7|63840.7|63851|63841|63846.4|63836.4|401
1648125600000|2022-03-24 12:40:00|63850.6|63840.6|63853.7|63843.7|63858.1|63843.8|63847.5|63834.9|321
1648125900000|2022-03-24 12:45:00|63853.8|63843.8|63849.5|63839.5|63860.2|63845.9|63848.9|63835.7|400
1648126200000|2022-03-24 12:50:00|63849.6|63839.6|63847.5|63837.5|63849.6|63839.6|63845.9|63835.9|384
1648126500000|2022-03-24 12:55:00|63846.9|63836.9|63840.8|63830.8|63851.6|63841.6|63838.4|63828.4|514
1648126800000|2022-03-24 13:00:00|63840.9|63830.9|63842.9|63832.9|63851.7|63839.5|63840.8|63830.8|560
1648127100000|2022-03-24 13:05:00|63842.8|63832.8|63847|63837|63847.6|63837.6|63841.5|63831.5|501
1648127400000|2022-03-24 13:10:00|63846.9|63836.9|63860.4|63850.4|63860.5|63850.5|63846.9|63836.9|483
1648127700000|2022-03-24 13:15:00|63860.5|63850.5|63856.9|63846.9|63863.6|63850.9|63854.5|63839.9|606
1648128000000|2022-03-24 13:20:00|63856.8|63846.8|63856.8|63846.8|63858|63848|63853.6|63843.6|581
1648128300000|2022-03-24 13:25:00|63857|63847|63857.8|63847.8|63858.4|63848.3|63850.3|63838.4|663
1648128600000|2022-03-24 13:30:00|63857.9|63847.9|63863.3|63853.3|63867.3|63857.3|63857.2|63847.2|702
1648128900000|2022-03-24 13:35:00|63863.6|63853.6|63861.9|63851.9|63870.6|63858.2|63859.3|63849.3|697
1648129200000|2022-03-24 13:40:00|63862.1|63852.1|63855.9|63835.9|63864.5|63853.6|63850.1|63835.2|637
1648129500000|2022-03-24 13:45:00|63857.2|63837.2|63852.7|63842.7|63860|63846|63850.9|63836.1|609
1648129800000|2022-03-24 13:50:00|63852.4|63842.4|63849|63839|63854.9|63844.9|63847.6|63837.6|589
1648130100000|2022-03-24 13:55:00|63849.1|63839.1|63848|63838|63858.8|63848.8|63847.5|63837.5|670
1648130400000|2022-03-24 14:00:00|63848.3|63838.3|63845.6|63825.6|63849.3|63839.3|63839.9|63825.2|542
1648130700000|2022-03-24 14:05:00|63840.3|63830.3|63849.3|63829.3|63849.3|63835.4|63839.2|63824.2|520
1648131000000|2022-03-24 14:10:00|63844.1|63834.1|63846.3|63836.3|63850.1|63840.1|63843.6|63833.6|481
1648131300000|2022-03-24 14:15:00|63846.4|63836.4|63838.3|63828.3|63847|63837|63836.5|63826.5|453
1648131600000|2022-03-24 14:20:00|63838.1|63828.1|63833|63823|63846.7|63834.7|63832.3|63818.4|577
1648131900000|2022-03-24 14:25:00|63833.5|63823.5|63831.1|63821.1|63839.2|63826|63827.9|63817.9|516
1648132200000|2022-03-24 14:30:00|63831|63821|63828.1|63818.1|63834.5|63822.3|63824.1|63810.9|622
1648132500000|2022-03-24 14:35:00|63828|63818|63825.3|63815.3|63830.9|63820.9|63825.3|63815.3|548
1648132800000|2022-03-24 14:40:00|63825.4|63815.4|63827|63817|63829.8|63819.8|63825.4|63815.4|528
1648133100000|2022-03-24 14:45:00|63827.1|63817.1|63830.1|63820.1|63833.1|63823.1|63825.6|63815.6|458
1648133400000|2022-03-24 14:50:00|63830.2|63820.2|63826.7|63816.7|63830.8|63820.8|63825.7|63815.7|492
1648133700000|2022-03-24 14:55:00|63826.5|63816.5|63828.1|63818.1|63828.4|63818.4|63820.8|63810.8|442
1648134000000|2022-03-24 15:00:00|63828|63818|63838.5|63828.5|63843.7|63830.4|63825.5|63812.1|658
1648134300000|2022-03-24 15:05:00|63838.3|63828.3|63838.5|63828.5|63843.8|63829.1|63829.5|63816.5|663
1648134600000|2022-03-24 15:10:00|63838.2|63828.2|63831.7|63821.7|63844.1|63829.2|63829.9|63816.5|559
1648134900000|2022-03-24 15:15:00|63831.4|63821.4|63824.2|63814.2|63831.6|63821.6|63823.4|63809.3|631
1648135200000|2022-03-24 15:20:00|63824.1|63814.1|63827|63817|63834.2|63820.1|63821.2|63806.3|548
1648135500000|2022-03-24 15:25:00|63827.2|63817.2|63831.8|63811.8|63831.8|63817.9|63820.9|63807.1|559
1648135800000|2022-03-24 15:30:00|63831.6|63811.6|63828.4|63818.4|63834.3|63819.3|63823.5|63808.5|484
1648136100000|2022-03-24 15:35:00|63828.3|63818.3|63829.6|63819.6|63835.1|63820.4|63824.6|63810|459
1648136400000|2022-03-24 15:40:00|63829.7|63819.7|63822.8|63802.8|63834.4|63819.7|63817.2|63801.2|381
1648136700000|2022-03-24 15:45:00|63822.9|63802.9|63826.4|63806.4|63828|63812|63819.1|63802.9|430
1648137000000|2022-03-24 15:50:00|63826.5|63806.5|63812.9|63802.9|63826.8|63812.1|63812|63797.5|662
1648137300000|2022-03-24 15:55:00|63813|63803|63811.6|63801.6|63821.8|63807|63810.2|63795.3|587
1648137600000|2022-03-24 16:00:00|63811.5|63801.5|63819.8|63799.8|63823|63808|63809.4|63793.1|573
1648137900000|2022-03-24 16:05:00|63819.7|63799.7|63819.9|63799.9|63821.1|63804.6|63813.9|63796|500
1648138200000|2022-03-24 16:10:00|63819.8|63799.8|63811|63791|63820.6|63805.3|63805.3|63789.9|449
1648138500000|2022-03-24 16:15:00|63810.9|63790.9|63806.4|63786.4|63811.7|63796.2|63803.2|63786.2|363
1648138800000|2022-03-24 16:20:00|63806.3|63786.3|63808|63788|63811.5|63796.4|63803.3|63786.3|416
1648139100000|2022-03-24 16:25:00|63808.8|63788.8|63804.6|63784.6|63809.2|63789.2|63804|63784|396
1648139400000|2022-03-24 16:30:00|63804.7|63784.7|63810.2|63790.2|63810.5|63795.4|63799|63784.4|483
1648139700000|2022-03-24 16:35:00|63810.1|63790.1|63818.9|63798.9|63819.1|63803.9|63805.7|63790.1|476
1648140000000|2022-03-24 16:40:00|63819|63799|63824.5|63804.5|63826.2|63811.1|63812.9|63797.7|417
1648140300000|2022-03-24 16:45:00|63824.6|63804.6|63826.8|63806.8|63829.2|63813.3|63817.7|63803.3|424
1648140600000|2022-03-24 16:50:00|63826.7|63806.7|63829.5|63809.5|63829.5|63814.5|63819.4|63804.1|390
1648140900000|2022-03-24 16:55:00|63829.4|63809.4|63833.9|63813.9|63835.4|63818.7|63826.5|63809.4|428
1648141200000|2022-03-24 17:00:00|63834.2|63814.2|63835.1|63815.1|63837.9|63822.7|63830.8|63813.9|422
1648141500000|2022-03-24 17:05:00|63835|63815|63829.9|63819.9|63836.6|63820.3|63828.5|63812.9|465
1648141800000|2022-03-24 17:10:00|63829.8|63819.8|63831.8|63811.8|63835.3|63820.4|63826.7|63811.2|373
1648142100000|2022-03-24 17:15:00|63831.6|63811.6|63838.9|63818.9|63850.3|63830.3|63827.9|63811.5|431
1648142400000|2022-03-24 17:20:00|63839.6|63819.6|63842.2|63822.2|63843.9|63829.2|63834.9|63819.3|424
1648142700000|2022-03-24 17:25:00|63842.3|63822.3|63842.9|63822.9|63845.8|63830.5|63836.8|63821|442
1648143000000|2022-03-24 17:30:00|63843|63823|63835.8|63815.8|63845.3|63830.5|63830.8|63814.3|295
1648143300000|2022-03-24 17:35:00|63835.9|63815.9|63836.7|63816.7|63837.6|63820.6|63830|63813.8|273
1648143600000|2022-03-24 17:40:00|63836.6|63816.6|63833.9|63813.9|63837.5|63821.8|63828.6|63812.9|245
1648143900000|2022-03-24 17:45:00|63833.8|63813.8|63830.2|63810.2|63834|63819.1|63824.9|63809.8|333
1648144200000|2022-03-24 17:50:00|63830.1|63810.1|63826.2|63806.2|63830.7|63810.7|63824.1|63804.1|364
1648144500000|2022-03-24 17:55:00|63826.1|63806.1|63820.8|63800.8|63826.6|63808.6|63818.6|63800.8|352
1648144800000|2022-03-24 18:00:00|63821.2|63801.2|63817.3|63797.3|63821.2|63805.5|63815.5|63796.6|389
1648145100000|2022-03-24 18:05:00|63817.2|63797.2|63817.4|63797.4|63822.4|63805.6|63815.4|63795.9|266
1648145400000|2022-03-24 18:10:00|63817.2|63797.2|63812.2|63792.2|63819.6|63801.2|63807.5|63791.6|406
1648145700000|2022-03-24 18:15:00|63812.1|63792.1|63815.6|63795.6|63816.1|63798.3|63807.8|63791.5|275
1648146000000|2022-03-24 18:20:00|63816|63796|63818.6|63798.6|63818.9|63800.8|63810.8|63794.3|250
1648146300000|2022-03-24 18:25:00|63818.7|63798.7|63820.3|63800.3|63821.4|63801.4|63817.5|63797.5|259
1648146600000|2022-03-24 18:30:00|63820.2|63800.2|63816.3|63796.3|63822.3|63805.9|63814.9|63796.3|255
1648146900000|2022-03-24 18:35:00|63817.2|63797.2|63811.1|63791.1|63817.2|63801.3|63810|63790.6|316
1648147200000|2022-03-24 18:40:00|63811.2|63791.2|63820.5|63800.5|63822.3|63802.3|63808.5|63791|318
1648147500000|2022-03-24 18:45:00|63820.6|63800.6|63820.4|63800.4|63821.6|63801.6|63819.6|63799.6|259
1648147800000|2022-03-24 18:50:00|63820.3|63800.3|63823.2|63803.2|63825.3|63805.3|63819.7|63799.7|291
1648148100000|2022-03-24 18:55:00|63823.3|63803.3|63810|63790|63823.4|63803.4|63809.5|63789.5|417
1648148400000|2022-03-24 19:00:00|63810.2|63790.2|63810.2|63790.2|63813.8|63793.8|63809.7|63789.7|311
1648148700000|2022-03-24 19:05:00|63810.1|63790.1|63814|63804|63819.1|63804.2|63807.8|63787.8|346
1648149000000|2022-03-24 19:10:00|63818.9|63798.9|63816.5|63796.5|63818.9|63798.9|63816.1|63796.1|187
1648149300000|2022-03-24 19:15:00|63816.4|63796.4|63806.7|63786.7|63816.8|63801.3|63806.6|63786.6|290
1648149600000|2022-03-24 19:20:00|63806.8|63786.8|63805.1|63785.1|63809.4|63794.1|63801.9|63784.7|260
1648149900000|2022-03-24 19:25:00|63805|63785|63803.7|63783.7|63805.7|63790.1|63798.2|63783.4|251
1648150200000|2022-03-24 19:30:00|63803.6|63783.6|63803.5|63783.5|63806.4|63788.9|63797.9|63783.4|193
1648150500000|2022-03-24 19:35:00|63803.3|63783.3|63804.1|63784.1|63806.8|63789|63798.4|63782.9|171
1648150800000|2022-03-24 19:40:00|63804|63784|63804.7|63784.7|63807.2|63787.2|63803.9|63783.9|202
1648151100000|2022-03-24 19:45:00|63804.9|63784.9|63809.1|63789.1|63809.7|63790.9|63800.3|63783.9|223
1648151400000|2022-03-24 19:50:00|63809|63789|63803.9|63783.9|63809|63792.7|63802.7|63783.1|168
1648151700000|2022-03-24 19:55:00|63804.3|63784.3|63809.1|63789.1|63810|63790|63804.2|63784.2|275
1648152000000|2022-03-24 20:00:00|63809.3|63789.3|63806.5|63786.5|63809.4|63789.4|63806.4|63786.4|294
1648152300000|2022-03-24 20:05:00|63806.6|63786.6|63807.3|63787.3|63808.3|63788.3|63805.3|63785.3|230
1648152600000|2022-03-24 20:10:00|63807.4|63787.4|63808|63788|63809|63789|63807|63787|253
1648152900000|2022-03-24 20:15:00|63808.1|63788.1|63815.4|63795.4|63821.6|63801.6|63806.6|63786.6|305
1648153200000|2022-03-24 20:20:00|63815.5|63795.5|63818.5|63798.5|63819.9|63799.9|63813.6|63793.6|323
1648153500000|2022-03-24 20:25:00|63818.6|63798.6|63821.6|63801.6|63822.6|63802.6|63818.1|63798.1|211
1648153800000|2022-03-24 20:30:00|63822|63802|63818|63798|63822.6|63802.6|63816.9|63796.9|203
1648154100000|2022-03-24 20:35:00|63817.8|63797.8|63819.8|63799.8|63820.4|63800.4|63817|63797|195
1648154400000|2022-03-24 20:40:00|63820.4|63800.4|63821.3|63801.3|63824.2|63801.7|63819.4|63793.5|207
1648154700000|2022-03-24 20:45:00|63820|63800|63821.7|63801.7|63826.7|63803.5|63819.6|63794.9|247
1648155000000|2022-03-24 20:50:00|63821.6|63801.6|63829.2|63809.2|63837|63811.5|63819.6|63799.6|185
1648155300000|2022-03-24 20:55:00|63830.7|63810.7|63851|63810.5|63851.6|63830.8|63830.7|63810.5|409
1648155600000|2022-03-24 21:00:00|63850.8|63807.5|63854.9|63799.2|63855.8|63819.2|63839.2|63798.5|57
1648155900000|2022-03-24 21:05:00|63855.1|63801.4|63841.9|63811.3|63857.9|63817.3|63835.9|63800.5|120
1648156200000|2022-03-24 21:10:00|63837.8|63817.8|63839.4|63819.4|63851|63820.5|63834.2|63792.7|213
1648156500000|2022-03-24 21:15:00|63844.5|63814|63845.6|63807.3|63853.3|63820.8|63835|63799|94
1648156800000|2022-03-24 21:20:00|63843.6|63806.8|63839.2|63819.2|63852.8|63819.7|63835|63799.1|91
1648157100000|2022-03-24 21:25:00|63839|63819|63836.8|63816.8|63853.5|63819.6|63834.2|63809.3|112
1648157400000|2022-03-24 21:30:00|63838.5|63818.5|63836.8|63816.8|63851.6|63821.1|63836.5|63809.2|118
1648157700000|2022-03-24 21:35:00|63835.7|63815.7|63839.6|63819.6|63849.1|63820.8|63834|63814|89
1648158000000|2022-03-24 21:40:00|63838.9|63818.9|63836.8|63816.8|63849.9|63821.1|63835.3|63803.9|82
1648158300000|2022-03-24 21:45:00|63838|63818|63850.9|63812.9|63854.8|63823.3|63835.1|63805.9|154
1648158600000|2022-03-24 21:50:00|63849.8|63813.7|63849|63813.7|63855.8|63823.4|63838|63804.5|110
1648158900000|2022-03-24 21:55:00|63847.7|63814.3|63844.3|63794.6|63859.5|63821.8|63838.6|63781.9|249
1648159200000|2022-03-24 22:00:00|63849.7|63795.2|63843.1|63793|63860.2|63795.2|63837.6|63769.6|361
1648159500000|2022-03-24 22:05:00|63842.6|63793.3|63842.8|63792.2|63854|63795.5|63835|63782.4|274
1648159800000|2022-03-24 22:10:00|63840.2|63791.1|63836.7|63776.4|63848.3|63795.6|63835.8|63775.1|178
1648160100000|2022-03-24 22:15:00|63832.4|63795.5|63844.7|63788.6|63845.2|63795.5|63830|63784.2|183
1648160400000|2022-03-24 22:20:00|63839.3|63791|63835.2|63791.9|63844.2|63792.7|63828|63783|143
1648160700000|2022-03-24 22:25:00|63836.3|63789.6|63848.2|63788.8|63848.4|63795.7|63829|63780.5|167
1648161000000|2022-03-24 22:30:00|63835.6|63786.3|63832|63786.9|63846|63796.2|63821.2|63785.5|192
1648161300000|2022-03-24 22:35:00|63832.1|63784.6|63827.1|63789.1|63842.5|63800.4|63815|63777.3|169
1648161600000|2022-03-24 22:40:00|63816.2|63796.2|63826.2|63794.7|63837.5|63800.2|63816.2|63784.6|239
1648161900000|2022-03-24 22:45:00|63826.6|63796.5|63817.2|63797.2|63832.5|63800.5|63817.1|63788.1|220
1648162200000|2022-03-24 22:50:00|63826.6|63795|63823.9|63803.9|63835.1|63803.9|63819.4|63788.2|161
1648162500000|2022-03-24 22:55:00|63826.6|63793.4|63825.9|63793.4|63835.5|63803.1|63814.6|63786.4|178
1648162800000|2022-03-24 23:00:00|63818.9|63798.9|63829|63809|63837.7|63812.2|63818.9|63789.9|445
1648163100000|2022-03-24 23:05:00|63828.9|63808.9|63823.4|63803.4|63831.5|63811.5|63820.5|63800.5|245
1648163400000|2022-03-24 23:10:00|63825.5|63805.5|63820.1|63800.1|63833.6|63813.6|63818.7|63798.7|334
1648163700000|2022-03-24 23:15:00|63821.8|63801.8|63820.7|63800.7|63821.8|63801.8|63818.9|63798.9|114
1648164000000|2022-03-24 23:20:00|63820.2|63800.2|63827.4|63807.4|63828.7|63808.7|63818.6|63798.6|137
1648164300000|2022-03-24 23:25:00|63830.2|63810.2|63831.1|63811.1|63832.1|63812.1|63827.5|63807.5|146
1648164600000|2022-03-24 23:30:00|63830.6|63810.6|63831|63811|63832.9|63812.9|63829.8|63809.8|176
1648164900000|2022-03-24 23:35:00|63830.8|63810.8|63826.6|63806.6|63835|63815|63826.5|63806.5|258
1648165200000|2022-03-24 23:40:00|63826.5|63806.5|63832.3|63812.3|63836.1|63816.1|63822|63802|194
1648165500000|2022-03-24 23:45:00|63832.2|63812.2|63834.9|63814.9|63837.2|63817.2|63832.2|63812.2|259
1648165800000|2022-03-24 23:50:00|63834.7|63814.7|63831.5|63811.5|63835|63815|63827|63807|263
1648166100000|2022-03-24 23:55:00|63831.6|63811.6|63832.6|63812.6|63835.8|63815.8|63829.7|63809.7|339
1648166400000|2022-03-25 00:00:00|63832.7|63812.7|63828.5|63808.5|63833.2|63813.2|63822|63802|460
1648166700000|2022-03-25 00:05:00|63828.7|63808.7|63833.1|63813.1|63833.8|63813.8|63825.8|63805.8|474
1648167000000|2022-03-25 00:10:00|63833.3|63813.3|63830.5|63810.5|63835.5|63819.7|63816.7|63801.5|608
1648167300000|2022-03-25 00:15:00|63830.6|63810.6|63824|63804|63830.6|63810.6|63816.2|63796.2|536
1648167600000|2022-03-25 00:20:00|63823.9|63803.9|63824.7|63804.7|63824.8|63808.7|63818.4|63799.8|426
1648167900000|2022-03-25 00:25:00|63824.6|63804.6|63821.2|63801.2|63824.7|63808.4|63815.4|63799|445
1648168200000|2022-03-25 00:30:00|63821.1|63801.1|63813.8|63803.8|63822|63804.6|63813.4|63798.5|416
1648168500000|2022-03-25 00:35:00|63813.9|63803.9|63823.2|63803.2|63824.7|63808.3|63813.7|63798.7|416
1648168800000|2022-03-25 00:40:00|63823.3|63803.3|63825.5|63805.5|63825.7|63807.6|63817.4|63800.6|407
1648169100000|2022-03-25 00:45:00|63825.6|63805.6|63826.1|63806.1|63828.8|63811.1|63820.1|63804.1|383
1648169400000|2022-03-25 00:50:00|63826|63806|63822.3|63802.3|63837.1|63817.1|63815.3|63800.2|434
1648169700000|2022-03-25 00:55:00|63821.9|63801.9|63826.8|63806.8|63837.3|63817.3|63821.9|63801.9|554
1648170000000|2022-03-25 01:00:00|63826.9|63806.9|63809|63789|63832.5|63812.5|63803.9|63783.9|596
1648170300000|2022-03-25 01:05:00|63809.6|63789.6|63791.4|63771.4|63809.6|63789.6|63787.2|63767.2|555
1648170600000|2022-03-25 01:10:00|63791.6|63771.6|63791.6|63771.6|63793|63773|63778|63758|671
1648170900000|2022-03-25 01:15:00|63791.5|63771.5|63793.1|63773.1|63799.8|63779.8|63786.6|63768.1|544
1648171200000|2022-03-25 01:20:00|63793|63773|63792.4|63772.4|63800.3|63785.3|63785.6|63770.8|538
1648171500000|2022-03-25 01:25:00|63792.3|63772.3|63789|63769|63796.7|63781.8|63782.2|63767.7|530
1648171800000|2022-03-25 01:30:00|63788.8|63768.8|63748|63728|63791.7|63775.5|63746.2|63726.2|783
1648172100000|2022-03-25 01:35:00|63748.2|63728.2|63750.9|63740.9|63762.9|63743.8|63746.2|63727.3|724
1648172400000|2022-03-25 01:40:00|63751|63741|63757.6|63737.6|63764.2|63749|63749.7|63734.9|709
1648172700000|2022-03-25 01:45:00|63757.7|63737.7|63754.1|63734.1|63759.4|63743|63735.2|63718.5|722
1648173000000|2022-03-25 01:50:00|63754.2|63734.2|63744.5|63734.5|63756.8|63741.6|63737.5|63722.7|798
1648173300000|2022-03-25 01:55:00|63744.4|63734.4|63747.4|63737.4|63752.2|63739.1|63739.2|63724.4|745
1648173600000|2022-03-25 02:00:00|63747.2|63737.2|63735.8|63725.8|63751.1|63739|63729.2|63714.8|657
1648173900000|2022-03-25 02:05:00|63735.7|63725.7|63740.6|63730.6|63750.5|63733.8|63735.2|63722.1|572
1648174200000|2022-03-25 02:10:00|63740.5|63730.5|63748.2|63738.2|63753.2|63738.2|63735.6|63725.6|536
1648174500000|2022-03-25 02:15:00|63748.3|63738.3|63746.7|63736.7|63751.7|63740.8|63739|63729|498
1648174800000|2022-03-25 02:20:00|63747|63737|63759.1|63739.1|63762.1|63747.5|63740.9|63730.9|509
1648175100000|2022-03-25 02:25:00|63759|63739|63761.1|63751.1|63764.9|63752.3|63754.5|63739|507
1648175400000|2022-03-25 02:30:00|63761.2|63751.2|63758.4|63748.4|63761.6|63751.6|63753.4|63743.4|444
1648175700000|2022-03-25 02:35:00|63758.2|63748.2|63753.2|63743.2|63762.4|63752.4|63752.5|63738.6|489
1648176000000|2022-03-25 02:40:00|63753.1|63743.1|63755.1|63745.1|63760|63747.7|63748.8|63738.8|481
1648176300000|2022-03-25 02:45:00|63755.2|63745.2|63748.5|63738.5|63756.4|63746.2|63747.5|63735.9|366
1648176600000|2022-03-25 02:50:00|63748.6|63738.6|63752.7|63742.7|63759.4|63743.9|63748.2|63737.1|401
1648176900000|2022-03-25 02:55:00|63752.6|63742.6|63745.4|63735.4|63754.8|63743.9|63743.5|63733.5|490
1648177200000|2022-03-25 03:00:00|63745.2|63735.2|63743.1|63733.1|63755.4|63741.2|63741.5|63728.4|522
1648177500000|2022-03-25 03:05:00|63743.2|63733.2|63749.9|63739.9|63754|63744|63743.1|63731.4|528
1648177800000|2022-03-25 03:10:00|63750|63740|63750.9|63740.9|63760.6|63748.2|63749.9|63739.9|520
1648178100000|2022-03-25 03:15:00|63750.8|63740.8|63747.4|63737.4|63751.8|63741.8|63743.9|63733.9|496
1648178400000|2022-03-25 03:20:00|63747.5|63737.5|63750.7|63740.7|63755.6|63742.6|63747.4|63735.6|449
1648178700000|2022-03-25 03:25:00|63750.5|63740.5|63758.5|63748.5|63761.9|63748.6|63748.5|63734.5|407
1648179000000|2022-03-25 03:30:00|63758.2|63748.2|63761.1|63751.1|63766.5|63751.5|63755.7|63741.2|448
1648179300000|2022-03-25 03:35:00|63761.4|63751.4|63759.8|63749.8|63766.6|63751.4|63757.9|63743.4|430
1648179600000|2022-03-25 03:40:00|63760.1|63750.1|63758.3|63748.3|63761.3|63751.3|63756.8|63746.8|398
1648179900000|2022-03-25 03:45:00|63758.8|63748.8|63761.1|63751.1|63766.5|63752.6|63757.7|63745.1|335
1648180200000|2022-03-25 03:50:00|63761.2|63751.2|63758.9|63738.9|63765.5|63751.3|63753.4|63738.9|344
1648180500000|2022-03-25 03:55:00|63759|63739|63752.3|63742.3|63763.8|63748.8|63752.3|63739|387
1648180800000|2022-03-25 04:00:00|63752.4|63742.4|63751.7|63741.7|63753.5|63743.5|63747.9|63737.9|378
1648181100000|2022-03-25 04:05:00|63751.8|63741.8|63752.8|63742.8|63759.6|63744.2|63750.9|63738.3|319
1648181400000|2022-03-25 04:10:00|63752.7|63742.7|63753.5|63733.5|63753.5|63742.9|63742.8|63731.2|425
1648181700000|2022-03-25 04:15:00|63753.6|63733.6|63743.3|63733.3|63753.9|63738.9|63742|63730.1|512
1648182000000|2022-03-25 04:20:00|63743.4|63733.4|63744.3|63734.3|63746|63736|63743.2|63733.2|405
1648182300000|2022-03-25 04:25:00|63744.2|63734.2|63742|63732|63744.5|63734.5|63740.7|63730.7|413
1648182600000|2022-03-25 04:30:00|63742.1|63732.1|63743.6|63733.6|63743.7|63733.7|63741.2|63731.2|282
1648182900000|2022-03-25 04:35:00|63743.7|63733.7|63751.3|63741.3|63751.5|63741.5|63743.7|63733.7|387
1648183200000|2022-03-25 04:40:00|63751.2|63741.2|63750.8|63740.8|63754.4|63744.4|63750.7|63740.7|381
1648183500000|2022-03-25 04:45:00|63751.3|63741.3|63751.4|63731.4|63754.3|63741.7|63745.7|63730.3|367
1648183800000|2022-03-25 04:50:00|63751.5|63731.5|63751.9|63731.9|63754.1|63738.4|63746.3|63731.4|345
1648184100000|2022-03-25 04:55:00|63752.1|63732.1|63743.1|63733.1|63753.4|63737.8|63742.2|63727.5|364
1648184400000|2022-03-25 05:00:00|63742.9|63732.9|63747.6|63737.6|63752.7|63738|63742.8|63730.3|417
1648184700000|2022-03-25 05:05:00|63747.7|63737.7|63751.4|63741.4|63758|63742.4|63746.9|63732.1|462
1648185000000|2022-03-25 05:10:00|63751.5|63741.5|63761.6|63751.6|63767.4|63752|63751.5|63740.2|437
1648185300000|2022-03-25 05:15:00|63761.2|63751.2|63765.8|63755.8|63772.1|63759.4|63760|63750|388
1648185600000|2022-03-25 05:20:00|63765.9|63755.9|63769.2|63759.2|63769.2|63759.2|63765.1|63755.1|435
1648185900000|2022-03-25 05:25:00|63769.1|63759.1|63767|63757|63775.7|63760.3|63766.4|63754.5|316
1648186200000|2022-03-25 05:30:00|63767.1|63757.1|63763.7|63753.7|63771.4|63759.9|63763.7|63751.4|417
1648186500000|2022-03-25 05:35:00|63763.6|63753.6|63761.8|63751.8|63770.4|63758.3|63761.8|63748.1|401
1648186800000|2022-03-25 05:40:00|63761.9|63751.9|63758.2|63748.2|63762.6|63752.6|63757.7|63747.7|349
1648187100000|2022-03-25 05:45:00|63758.1|63748.1|63757.4|63747.4|63759.3|63749.3|63756|63746|339
1648187400000|2022-03-25 05:50:00|63757.5|63747.5|63756.8|63746.8|63759.8|63749.8|63756.1|63746.1|385
1648187700000|2022-03-25 05:55:00|63756.7|63746.7|63756.5|63746.5|63764.4|63749.5|63755.4|63743.6|419
1648188000000|2022-03-25 06:00:00|63757.1|63747.1|63764.6|63754.6|63766.7|63756.7|63755.9|63745.9|435
1648188300000|2022-03-25 06:05:00|63764.7|63754.7|63765.8|63755.8|63774.2|63762.6|63758.5|63748.5|550
1648188600000|2022-03-25 06:10:00|63765.2|63755.2|63762|63752|63767.8|63756.6|63760.1|63746.7|463
1648188900000|2022-03-25 06:15:00|63762.4|63752.4|63755.3|63745.3|63763|63753|63754.7|63744.7|417
1648189200000|2022-03-25 06:20:00|63755.1|63745.1|63758.9|63748.9|63762.8|63752.8|63755.1|63745.1|456
1648189500000|2022-03-25 06:25:00|63759|63749|63759.8|63749.8|63763.2|63753.2|63758.9|63748.9|384
1648189800000|2022-03-25 06:30:00|63759.9|63749.9|63768.8|63758.8|63769.1|63759.1|63759.3|63747.6|583
1648190100000|2022-03-25 06:35:00|63768.9|63758.9|63774.5|63764.5|63781.1|63767|63768.3|63758.3|475
1648190400000|2022-03-25 06:40:00|63774.7|63764.7|63777.3|63767.3|63782.3|63771.1|63774.5|63762.3|453
1648190700000|2022-03-25 06:45:00|63776.9|63766.9|63786.6|63776.6|63787.8|63777.8|63776.8|63766.6|475
1648191000000|2022-03-25 06:50:00|63786.5|63776.5|63788.3|63778.3|63795.7|63782.1|63784.5|63774.5|456
1648191300000|2022-03-25 06:55:00|63788.1|63778.1|63776.4|63766.4|63791.7|63781.7|63776.4|63766.4|526
1648191600000|2022-03-25 07:00:00|63776.6|63766.6|63786.2|63776.2|63786.5|63776.5|63773.9|63759.3|496
1648191900000|2022-03-25 07:05:00|63786.3|63776.3|63783.2|63773.2|63786.5|63776.5|63775.5|63765.5|372
1648192200000|2022-03-25 07:10:00|63783.1|63773.1|63767|63757|63794.5|63781.4|63766.2|63755|486
1648192500000|2022-03-25 07:15:00|63766.8|63756.8|63779.5|63769.5|63793.6|63780.3|63766.7|63753.2|492
1648192800000|2022-03-25 07:20:00|63779.4|63769.4|63783.3|63773.3|63783.8|63773.6|63774.9|63762.4|397
1648193100000|2022-03-25 07:25:00|63783.2|63773.2|63787.5|63767.5|63790.3|63775.5|63775.5|63763.7|394
1648193400000|2022-03-25 07:30:00|63781.8|63771.8|63781.5|63771.5|63785.8|63773.3|63774.5|63760.8|402
1648193700000|2022-03-25 07:35:00|63781.4|63771.4|63783.5|63773.5|63790|63776.2|63781.2|63767.6|287
1648194000000|2022-03-25 07:40:00|63783.8|63773.8|63780.2|63770.2|63788.6|63773.8|63779.1|63764.5|336
1648194300000|2022-03-25 07:45:00|63780.1|63770.1|63776.9|63766.9|63783.2|63770.5|63776.1|63761.4|326
1648194600000|2022-03-25 07:50:00|63776.8|63766.8|63773.2|63763.2|63781.2|63767.7|63770|63754.5|418
1648194900000|2022-03-25 07:55:00|63773.3|63763.3|63769.2|63759.2|63778.6|63763.6|63766.7|63753.5|482
1648195200000|2022-03-25 08:00:00|63769.3|63759.3|63774.2|63764.2|63777.9|63764.4|63768.2|63754.2|471
1648195500000|2022-03-25 08:05:00|63774.5|63764.5|63799.6|63789.6|63803.7|63789.9|63769|63753.9|671
1648195800000|2022-03-25 08:10:00|63799.7|63789.7|63796.6|63776.6|63805.5|63793.3|63787.2|63772.1|594
1648196100000|2022-03-25 08:15:00|63796.7|63776.7|63785.4|63775.4|63796.8|63781.4|63784.4|63770.6|460
1648196400000|2022-03-25 08:20:00|63785.5|63775.5|63786.5|63776.5|63789.7|63777|63781|63766.5|466
1648196700000|2022-03-25 08:25:00|63786.7|63776.7|63786.5|63776.5|63799.1|63784|63783.9|63770|561
1648197000000|2022-03-25 08:30:00|63786.4|63776.4|63762|63752|63787|63776.6|63760.6|63745.4|537
1648197300000|2022-03-25 08:35:00|63762.1|63752.1|63762|63752|63766.1|63754.3|63757.3|63744.5|415
1648197600000|2022-03-25 08:40:00|63762.7|63752.7|63764.4|63754.4|63769.3|63755.9|63757.5|63745.2|472
1648197900000|2022-03-25 08:45:00|63764.2|63754.2|63760.2|63750.2|63768.7|63755.2|63758.5|63745.4|406
1648198200000|2022-03-25 08:50:00|63760.1|63750.1|63759.8|63749.8|63765.7|63753.7|63755.8|63743.6|454
1648198500000|2022-03-25 08:55:00|63759.9|63749.9|63756.2|63736.2|63762.4|63749.9|63750|63735.7|464
1648198800000|2022-03-25 09:00:00|63756.1|63736.1|63747.8|63737.8|63756.7|63741.4|63740.8|63728|484
1648199100000|2022-03-25 09:05:00|63747.6|63737.6|63762|63752|63767.1|63752.1|63746.8|63735|429
1648199400000|2022-03-25 09:10:00|63761.9|63751.9|63768.8|63758.8|63773.2|63759.5|63759.6|63744.6|371
1648199700000|2022-03-25 09:15:00|63768.6|63758.6|63757.7|63747.7|63773|63758.6|63755.9|63740.8|398
1648200000000|2022-03-25 09:20:00|63757.5|63747.5|63756.6|63736.6|63763.4|63748.4|63750.1|63735.9|341
1648200300000|2022-03-25 09:25:00|63751.3|63741.3|63746.1|63736.1|63758.1|63744.3|63743.6|63733.6|388
1648200600000|2022-03-25 09:30:00|63745.9|63735.9|63746.6|63736.6|63754.9|63739.6|63745.4|63731.6|311
1648200900000|2022-03-25 09:35:00|63746.5|63736.5|63749.2|63739.2|63754.6|63740.9|63746.1|63733.4|328
1648201200000|2022-03-25 09:40:00|63749.1|63739.1|63757.7|63737.7|63758.1|63743.1|63744.8|63734.8|357
1648201500000|2022-03-25 09:45:00|63757.6|63737.6|63752.4|63742.4|63762.5|63746.1|63751.2|63736.5|380
1648201800000|2022-03-25 09:50:00|63752.3|63742.3|63758.3|63748.3|63766.4|63751.2|63751.6|63736.8|326
1648202100000|2022-03-25 09:55:00|63764.1|63744.1|63758.3|63738.3|63764.3|63749|63753.3|63737.8|337
1648202400000|2022-03-25 10:00:00|63758.1|63738.1|63756.8|63736.8|63759.7|63745.6|63752.1|63736.5|242
1648202700000|2022-03-25 10:05:00|63756.9|63736.9|63751|63741|63757.1|63742.2|63750.4|63735.2|188
1648203000000|2022-03-25 10:10:00|63751.1|63741.1|63760.8|63740.8|63761|63743.9|63750.6|63740.6|148
1648203300000|2022-03-25 10:15:00|63761.2|63741.2|63752.7|63742.7|63761.2|63743.8|63752.5|63737.5|260
1648203600000|2022-03-25 10:20:00|63752.6|63742.6|63754.4|63744.4|63761.2|63748.8|63750.9|63735.4|301
1648203900000|2022-03-25 10:25:00|63754.5|63744.5|63748.5|63738.5|63758.5|63744.8|63748.4|63737.6|264
1648204200000|2022-03-25 10:30:00|63748.6|63738.6|63749.6|63739.6|63755.2|63740.7|63747.2|63734.3|318
1648204500000|2022-03-25 10:35:00|63749.7|63739.7|63765.4|63755.4|63767.2|63755.7|63749.4|63734.3|359
1648204800000|2022-03-25 10:40:00|63765.5|63755.5|63765|63755|63770.5|63756.3|63762.1|63747|323
1648205100000|2022-03-25 10:45:00|63765.3|63755.3|63768.2|63758.2|63773.3|63759.6|63762|63747.3|345
1648205400000|2022-03-25 10:50:00|63768.1|63758.1|63769.4|63759.4|63774.9|63760.3|63766.4|63751.9|328
1648205700000|2022-03-25 10:55:00|63774.4|63754.4|63767.6|63747.6|63774.4|63759.7|63762.9|63747.3|364
1648206000000|2022-03-25 11:00:00|63767.5|63747.5|63755.2|63745.2|63767.5|63752|63753.3|63739.4|428
1648206300000|2022-03-25 11:05:00|63755.1|63745.1|63759.7|63749.7|63764.6|63749.9|63755.1|63740.1|280
1648206600000|2022-03-25 11:10:00|63759.6|63749.6|63768.5|63748.5|63768.7|63754.2|63759.1|63744.2|334
1648206900000|2022-03-25 11:15:00|63768.6|63748.6|63777.4|63757.4|63778|63762.5|63760.8|63746|386
1648207200000|2022-03-25 11:20:00|63777.5|63757.5|63772.8|63752.8|63777.6|63762.3|63767.2|63752.3|321
1648207500000|2022-03-25 11:25:00|63772.7|63752.7|63769.9|63759.9|63780.5|63765.3|63768.3|63752.7|460
1648207800000|2022-03-25 11:30:00|63774.7|63754.7|63772.9|63752.9|63775|63759.6|63766.5|63750.8|381
1648208100000|2022-03-25 11:35:00|63773|63753|63764.1|63744.1|63773.7|63758.8|63752.2|63737|359
1648208400000|2022-03-25 11:40:00|63764|63744|63760.7|63750.7|63767.2|63752.2|63758.7|63743.4|306
1648208700000|2022-03-25 11:45:00|63760.5|63750.5|63765.3|63745.3|63766|63750.9|63757.3|63741.3|292
1648209000000|2022-03-25 11:50:00|63765.2|63745.2|63750.9|63740.9|63765.6|63750.7|63749.2|63735.7|373
1648209300000|2022-03-25 11:55:00|63751.1|63741.1|63749.2|63739.2|63755.9|63741.4|63749|63735|284
1648209600000|2022-03-25 12:00:00|63749|63739|63756.2|63746.2|63761.2|63747|63749|63737.2|404
1648209900000|2022-03-25 12:05:00|63756|63746|63756.4|63746.4|63764|63751.4|63755.7|63740.4|309
1648210200000|2022-03-25 12:10:00|63756.5|63746.5|63760.4|63750.4|63771|63755.7|63756|63741.3|350
1648210500000|2022-03-25 12:15:00|63760.5|63750.5|63747.3|63737.3|63763.6|63750.7|63747|63733.4|294
1648210800000|2022-03-25 12:20:00|63747.2|63737.2|63746.3|63736.3|63756.2|63741.1|63745.2|63731.1|341
1648211100000|2022-03-25 12:25:00|63746.7|63736.7|63747.3|63737.3|63752.9|63738|63746.3|63731.4|251
1648211400000|2022-03-25 12:30:00|63747.4|63737.4|63761.7|63751.7|63762.4|63752.4|63746|63736|440
1648211700000|2022-03-25 12:35:00|63761.9|63751.9|63770.4|63750.4|63770.8|63758|63760.9|63750.4|444
1648212000000|2022-03-25 12:40:00|63770.3|63750.3|63769.1|63749.1|63774|63759.4|63760.9|63745.8|419
1648212300000|2022-03-25 12:45:00|63769|63749|63768.2|63748.2|63771.3|63756|63762.9|63747.5|336
1648212600000|2022-03-25 12:50:00|63768.4|63748.4|63774.8|63754.8|63775.4|63760.3|63761.4|63747.9|338
1648212900000|2022-03-25 12:55:00|63774.7|63754.7|63777.8|63757.8|63780.6|63762.6|63768.6|63752.3|438
1648213200000|2022-03-25 13:00:00|63777.9|63757.9|63781.2|63761.2|63787.7|63772.3|63774.8|63757.7|617
1648213500000|2022-03-25 13:05:00|63781.3|63761.3|63784.7|63764.7|63785.4|63771|63776.3|63756.3|536
1648213800000|2022-03-25 13:10:00|63784.6|63764.6|63785|63765|63786.3|63771.4|63777.5|63762.5|465
1648214100000|2022-03-25 13:15:00|63785.7|63765.7|63779.6|63759.6|63786.2|63771.2|63773|63758.3|496
1648214400000|2022-03-25 13:20:00|63779.4|63759.4|63793.3|63773.3|63794.7|63778.4|63774.8|63759.4|659
1648214700000|2022-03-25 13:25:00|63793.4|63773.4|63785.6|63775.6|63797.4|63782|63782.8|63767.8|656
1648215000000|2022-03-25 13:30:00|63790.4|63770.4|63792|63782|63797.3|63782.3|63782.2|63764.7|712
1648215300000|2022-03-25 13:35:00|63791.9|63781.9|63799.4|63779.4|63800.3|63785.4|63783.7|63767.1|732
1648215600000|2022-03-25 13:40:00|63799.5|63779.5|63795.2|63785.2|63800.9|63785.9|63789.4|63774.1|686
1648215900000|2022-03-25 13:45:00|63795.3|63785.3|63786.3|63776.3|63800.5|63786.1|63783.8|63768.4|551
1648216200000|2022-03-25 13:50:00|63786.8|63776.8|63792.1|63782.1|63799.7|63785|63783.8|63769.3|664
1648216500000|2022-03-25 13:55:00|63792.2|63782.2|63803.6|63783.6|63807.3|63787.5|63792.2|63777.9|566
1648216800000|2022-03-25 14:00:00|63803.4|63783.4|63801.6|63781.6|63806.8|63792.4|63792.8|63776.9|761
1648217100000|2022-03-25 14:05:00|63796.1|63786.1|63791|63781|63807.4|63792.3|63788.7|63774.5|631
1648217400000|2022-03-25 14:10:00|63790.9|63780.9|63796.3|63776.3|63797.6|63782.5|63783.7|63768.9|666
1648217700000|2022-03-25 14:15:00|63796.1|63776.1|63802.8|63782.8|63804.2|63788.7|63789.4|63769.4|695
1648218000000|2022-03-25 14:20:00|63802.7|63782.7|63795.5|63775.5|63805.7|63790.6|63794|63774|617
1648218300000|2022-03-25 14:25:00|63795.2|63775.2|63799.9|63779.9|63800.6|63784.1|63791.1|63774|567
1648218600000|2022-03-25 14:30:00|63799.8|63779.8|63795.9|63775.9|63801.4|63786.1|63790.7|63775.5|427
1648218900000|2022-03-25 14:35:00|63795.8|63775.8|63789.2|63769.2|63796.7|63781.4|63787.4|63767.4|550
1648219200000|2022-03-25 14:40:00|63789.1|63769.1|63787.8|63767.8|63790.5|63770.5|63784.2|63764.2|511
1648219500000|2022-03-25 14:45:00|63787.7|63767.7|63786.3|63766.3|63790.3|63770.3|63784.6|63764.6|533
1648219800000|2022-03-25 14:50:00|63786.1|63766.1|63784.9|63764.9|63790.1|63770.1|63784.7|63764.7|504
1648220100000|2022-03-25 14:55:00|63785.2|63765.2|63800.1|63780.1|63800.3|63785.4|63781.1|63761.8|559
1648220400000|2022-03-25 15:00:00|63800.3|63780.3|63799.5|63779.5|63808.5|63793.6|63793.4|63776.4|601
1648220700000|2022-03-25 15:05:00|63799.4|63779.4|63802|63782|63803.8|63788.5|63792.8|63776.7|669
1648221000000|2022-03-25 15:10:00|63802.1|63782.1|63803.2|63783.2|63805.2|63790.7|63797|63781.2|516
1648221300000|2022-03-25 15:15:00|63803.3|63783.3|63803.6|63793.6|63812.1|63796.6|63798.7|63783.3|545
1648221600000|2022-03-25 15:20:00|63803.4|63793.4|63808.1|63798.1|63816.7|63801.5|63803.4|63790.9|601
1648221900000|2022-03-25 15:25:00|63808.2|63798.2|63815.6|63795.6|63817.3|63802.6|63806.8|63792.4|449
1648222200000|2022-03-25 15:30:00|63815.5|63795.5|63821|63811|63821.5|63811.5|63810.2|63795|551
1648222500000|2022-03-25 15:35:00|63820.7|63810.7|63831.6|63811.6|63833.4|63819.4|63819.3|63806.2|588
1648222800000|2022-03-25 15:40:00|63831.9|63811.9|63827|63817|63834.5|63819.5|63823.5|63808.2|469
1648223100000|2022-03-25 15:45:00|63827.1|63817.1|63831.6|63811.6|63833.2|63820.1|63823|63807.9|494
1648223400000|2022-03-25 15:50:00|63831.7|63811.7|63836.9|63816.9|63837.3|63818.9|63825.4|63809.8|642
1648223700000|2022-03-25 15:55:00|63836.8|63816.8|63833.6|63823.6|63841.1|63825.3|63829.8|63814.2|621
1648224000000|2022-03-25 16:00:00|63833.8|63823.8|63827.3|63817.3|63837.8|63823.8|63825.6|63810.7|627
1648224300000|2022-03-25 16:05:00|63827.2|63817.2|63835.2|63825.2|63840.3|63825.5|63826.7|63811.7|470
1648224600000|2022-03-25 16:10:00|63835.4|63825.4|63835.3|63815.3|63841.1|63826.3|63828.8|63813.2|466
1648224900000|2022-03-25 16:15:00|63835.2|63815.2|63831|63811|63837.6|63822.7|63830.6|63811|503
1648225200000|2022-03-25 16:20:00|63831.1|63811.1|63832.4|63812.4|63835.2|63820.2|63827.5|63810.5|437
1648225500000|2022-03-25 16:25:00|63832.1|63812.1|63832|63812|63834.5|63820.1|63826.3|63807.8|525
1648225800000|2022-03-25 16:30:00|63831.8|63811.8|63826.9|63816.9|63835.7|63821.1|63826.5|63811.4|500
1648226100000|2022-03-25 16:35:00|63826.8|63816.8|63835.9|63815.9|63836.6|63819.7|63821.3|63806.1|491
1648226400000|2022-03-25 16:40:00|63835.8|63815.8|63837.8|63817.8|63838.7|63818.7|63833.5|63813.5|455
1648226700000|2022-03-25 16:45:00|63837.7|63817.7|63840.8|63820.8|63841.6|63826|63832.8|63815.9|498
1648227000000|2022-03-25 16:50:00|63840.9|63820.9|63838.5|63818.5|63841.6|63826.4|63833.5|63818|512
1648227300000|2022-03-25 16:55:00|63838.6|63818.6|63835.5|63815.5|63838.9|63822.1|63830.6|63815.3|427
1648227600000|2022-03-25 17:00:00|63835.6|63815.6|63833.3|63813.3|63836.6|63819.1|63829.1|63812.7|356
1648227900000|2022-03-25 17:05:00|63833.2|63813.2|63833.8|63813.8|63834.8|63819.5|63827.7|63812.4|293
1648228200000|2022-03-25 17:10:00|63835.2|63815.2|63836.6|63816.6|63837.7|63821.8|63828.6|63812.8|265
1648228500000|2022-03-25 17:15:00|63836.5|63816.5|63836.5|63816.5|63837.4|63821.8|63831.8|63815.3|265
1648228800000|2022-03-25 17:20:00|63836.6|63816.6|63836|63816|63840.1|63824|63831|63813.8|386
1648229100000|2022-03-25 17:25:00|63835.9|63815.9|63840.1|63820.1|63841.5|63821.7|63831.6|63814.5|374
1648229400000|2022-03-25 17:30:00|63840|63820|63836|63816|63840.4|63824.8|63833.8|63815.8|296
1648229700000|2022-03-25 17:35:00|63836.1|63816.1|63839.1|63819.1|63840.6|63825.3|63834.4|63814.4|359
1648230000000|2022-03-25 17:40:00|63839|63819|63839.3|63819.3|63841.4|63826.1|63836.1|63817|275
1648230300000|2022-03-25 17:45:00|63839.4|63819.4|63840|63820|63841.3|63821.3|63838.6|63818.6|234
1648230600000|2022-03-25 17:50:00|63839.9|63819.9|63841.2|63821.2|63841.7|63821.7|63838.5|63818.5|284
1648230900000|2022-03-25 17:55:00|63841.3|63821.3|63846.2|63826.2|63846.8|63826.8|63840.9|63820.9|301
1648231200000|2022-03-25 18:00:00|63846|63826|63846.8|63826.8|63847.3|63827.3|63842.4|63822.4|367
1648231500000|2022-03-25 18:05:00|63846.9|63826.9|63842.7|63822.7|63846.9|63826.9|63840.9|63820.9|379
1648231800000|2022-03-25 18:10:00|63842.6|63822.6|63840.7|63820.7|63843.5|63823.5|63840.1|63820.1|270
1648232100000|2022-03-25 18:15:00|63840.8|63820.8|63838.6|63818.6|63841|63821|63837.9|63817.9|301
1648232400000|2022-03-25 18:20:00|63838.9|63818.9|63838.9|63818.9|63839.8|63819.8|63838.2|63818.2|221
1648232700000|2022-03-25 18:25:00|63838.8|63818.8|63841.5|63821.5|63842.1|63826.9|63836.4|63817.1|327
1648233000000|2022-03-25 18:30:00|63841.6|63821.6|63838.1|63818.1|63841.6|63821.6|63837.5|63817.5|253
1648233300000|2022-03-25 18:35:00|63838|63818|63838.2|63818.2|63839.2|63819.2|63837.6|63817.6|271
1648233600000|2022-03-25 18:40:00|63838.3|63818.3|63838.2|63818.2|63839|63823.3|63833.1|63817.8|233
1648233900000|2022-03-25 18:45:00|63838.3|63818.3|63835.8|63815.8|63839|63819|63835.7|63815.7|239
1648234200000|2022-03-25 18:50:00|63835.9|63815.9|63835.5|63815.5|63836.5|63816.5|63834.8|63814.8|215
1648234500000|2022-03-25 18:55:00|63835.4|63815.4|63839.2|63819.2|63840.6|63820.6|63833.8|63813.8|343
1648234800000|2022-03-25 19:00:00|63839.1|63819.1|63840.8|63820.8|63843.7|63827.5|63837.5|63818.4|333
1648235100000|2022-03-25 19:05:00|63835.9|63825.9|63846.4|63826.4|63846.9|63826.9|63835.7|63820.4|274
1648235400000|2022-03-25 19:10:00|63846.3|63826.3|63843.6|63823.6|63848.8|63832.5|63842.5|63823.6|259
1648235700000|2022-03-25 19:15:00|63843.7|63823.7|63844|63834|63849.3|63834.1|63840.1|63823.5|261
1648236000000|2022-03-25 19:20:00|63844.1|63834.1|63851|63831|63851.4|63834.2|63843.5|63828.5|290
1648236300000|2022-03-25 19:25:00|63850.9|63830.9|63851.7|63831.7|63852.3|63832.3|63849.9|63829.9|340
1648236600000|2022-03-25 19:30:00|63851.8|63831.8|63851.5|63831.5|63852.3|63832.3|63850.5|63830.5|299
1648236900000|2022-03-25 19:35:00|63850.6|63830.6|63847.8|63827.8|63851.4|63831.4|63845.2|63825.2|324
1648237200000|2022-03-25 19:40:00|63847.7|63827.7|63856|63836|63858|63840.2|63847.1|63827.1|371
1648237500000|2022-03-25 19:45:00|63856.2|63836.2|63856.2|63836.2|63857.3|63842.4|63852.4|63834.9|270
1648237800000|2022-03-25 19:50:00|63856.4|63836.4|63856.6|63836.6|63857.5|63837.5|63855.8|63835.8|270
1648238100000|2022-03-25 19:55:00|63856.7|63836.7|63856.8|63836.8|63858|63838|63855.3|63835.3|303
1648238400000|2022-03-25 20:00:00|63857.1|63837.1|63858.2|63838.2|63859.1|63839.1|63856.7|63836.7|301
1648238700000|2022-03-25 20:05:00|63858.6|63838.6|63858.6|63838.6|63859|63839|63857.7|63837.7|220
1648239000000|2022-03-25 20:10:00|63858.5|63838.5|63854.8|63834.8|63859.1|63839.1|63854.3|63834.3|261
1648239300000|2022-03-25 20:15:00|63854.7|63834.7|63857.9|63837.9|63858.7|63838.7|63854.3|63834.3|304
1648239600000|2022-03-25 20:20:00|63858|63838|63857.3|63837.3|63858.5|63838.5|63857|63837|287
1648239900000|2022-03-25 20:25:00|63857|63837|63857.7|63837.7|63858.2|63838.2|63856.6|63836.6|254
1648240200000|2022-03-25 20:30:00|63857.1|63837.1|63855.4|63835.4|63857.1|63837.1|63854.8|63834.8|171
1648240500000|2022-03-25 20:35:00|63855.5|63835.5|63848|63828|63855.8|63835.8|63841.4|63821.4|241
1648240800000|2022-03-25 20:40:00|63847.8|63827.8|63847.8|63827.8|63849.7|63829.7|63847.2|63827.2|125
1648241100000|2022-03-25 20:45:00|63847.5|63827.5|63850.3|63830.3|63853.4|63833.4|63846.1|63826.1|238
1648241400000|2022-03-25 20:50:00|63850.4|63830.4|63854.5|63834.5|63855.1|63835.1|63848.3|63828.3|160
1648241700000|2022-03-25 20:55:00|63854.1|63834.1|63857.4|63837.4|63859.4|63839.4|63853.7|63833.7|109
1648411200000|2022-03-27 20:00:00|63962.8|63856.9|63921|63795|63962.8|63869|63921|63795|48
1648411500000|2022-03-27 20:05:00|63922.7|63796.7|63921.1|63795.1|63922.7|63881.2|63903.2|63791.7|11
1648411800000|2022-03-27 20:10:00|63919.4|63793.4|63915.6|63893.6|63921.1|63893.6|63915.6|63791.7|11
1648412100000|2022-03-27 20:15:00|63915.5|63893.5|63919.4|63793.4|63958.2|63893.5|63915.5|63793.4|10
1648412400000|2022-03-27 20:20:00|63915.5|63893.5|63915.3|63893.3|63915.5|63893.5|63915.3|63893.3|2
1648412700000|2022-03-27 20:25:00|63915.2|63893.2|63909.6|63887.6|63928.4|63896.5|63909.6|63848.4|16
1648413000000|2022-03-27 20:30:00|63914.8|63892.8|63916.3|63894.3|63921.1|63894.8|63910.4|63791.7|20
1648413300000|2022-03-27 20:35:00|63916.2|63894.2|63915.9|63893.9|63921.1|63894.2|63914.6|63791.7|17
1648413600000|2022-03-27 20:40:00|63916|63894|63916|63894|63916|63894|63916|63894|1
1648413900000|2022-03-27 20:45:00|63919.4|63793.4|63916|63894|63921.1|63894|63916|63791.7|11
1648414200000|2022-03-27 20:50:00|63915.9|63893.9|63915.9|63893.9|63915.9|63893.9|63915.9|63893.9|1
1648414500000|2022-03-27 20:55:00|63919.4|63793.4|63903.8|63881.8|63921.2|63896|63903.8|63793.4|17
1648414800000|2022-03-27 21:00:00|63905.1|63883.1|63916.3|63872.4|63931.3|63897.9|63901.3|63800|91
1648415100000|2022-03-27 21:05:00|63915.4|63873.5|63914|63871.2|63924.5|63895.8|63911.1|63792.1|61
1648415400000|2022-03-27 21:10:00|63918.7|63875.5|63917.6|63874.4|63924.1|63885.1|63914.4|63852.6|46
1648415700000|2022-03-27 21:15:00|63918.9|63871.8|63915.1|63870.6|63921.6|63883|63911.4|63854.2|104
1648416000000|2022-03-27 21:20:00|63917.9|63867.2|63919.3|63873.4|63930.7|63880.7|63911.7|63824.3|95
1648416300000|2022-03-27 21:25:00|63919.6|63871|63918.5|63875.2|63923.4|63882.4|63915.1|63861.6|77
1648416600000|2022-03-27 21:30:00|63919.5|63864.1|63920.3|63866.5|63929.7|63885.7|63911|63808.4|166
1648416900000|2022-03-27 21:35:00|63920|63868.2|63920.6|63861|63927.7|63878.8|63912.5|63845.1|159
1648417200000|2022-03-27 21:40:00|63922.5|63860.9|63918.3|63858.5|63927.1|63882.6|63911.2|63831.4|122
1648417500000|2022-03-27 21:45:00|63917.4|63860.8|63915.9|63878.2|63927.9|63885.5|63911.8|63845.2|134
1648417800000|2022-03-27 21:50:00|63914.4|63873|63919.6|63871.9|63926.3|63881.4|63911.1|63838.6|108
1648418100000|2022-03-27 21:55:00|63919.3|63874.2|63913.6|63872.6|63924.4|63881.2|63912.6|63866.8|63
1648418400000|2022-03-27 22:00:00|63921.6|63880|63924.8|63869|63932.5|63881.7|63914.7|63854.4|221
1648418700000|2022-03-27 22:05:00|63921.5|63869.3|63915.8|63874.6|63937.9|63879|63915.5|63852|146
1648419000000|2022-03-27 22:10:00|63916.8|63873.4|63925|63871.2|63927.6|63879.9|63915.8|63860.6|186
1648419300000|2022-03-27 22:15:00|63917.2|63873.4|63914|63869.1|63925.9|63877.7|63909.9|63859.6|173
1648419600000|2022-03-27 22:20:00|63914.5|63868.1|63911.4|63876.2|63922.4|63880.4|63909.8|63861.2|195
1648419900000|2022-03-27 22:25:00|63912.9|63874.1|63919.3|63873.9|63923.8|63888|63905.5|63869.9|126
1648420200000|2022-03-27 22:30:00|63918.7|63875.5|63912.2|63872.8|63923.7|63888.3|63898.3|63860.5|171
1648420500000|2022-03-27 22:35:00|63916.8|63870.1|63912|63873|63921.6|63882.2|63897.3|63861.1|166
1648420800000|2022-03-27 22:40:00|63910.1|63874.1|63908.4|63873.7|63920.3|63882.4|63896.8|63868.4|114
1648421100000|2022-03-27 22:45:00|63902.2|63882.2|63898.3|63878.3|63915|63882.4|63895.6|63862.3|139
1648421400000|2022-03-27 22:50:00|63903|63872.4|63895.5|63875.5|63910.1|63879.2|63894.8|63870.7|178
1648421700000|2022-03-27 22:55:00|63896.2|63876.2|63893.7|63873.7|63908.4|63880.4|63892.1|63872.1|319
1648422000000|2022-03-27 23:00:00|63893.9|63873.9|63894.4|63874.4|63896|63876|63892.4|63872.4|191
1648422300000|2022-03-27 23:05:00|63894.3|63874.3|63893.3|63873.3|63895.6|63875.6|63891.5|63871.5|165
1648422600000|2022-03-27 23:10:00|63893.2|63873.2|63890.4|63870.4|63893.5|63873.5|63884.8|63864.8|123
1648422900000|2022-03-27 23:15:00|63890.3|63870.3|63892|63872|63892.7|63872.7|63886.3|63866.3|131
1648423200000|2022-03-27 23:20:00|63892.1|63872.1|63900.7|63880.7|63903.3|63883.3|63890.2|63870.2|171
1648423500000|2022-03-27 23:25:00|63899.1|63879.1|63900.2|63880.2|63901.9|63881.9|63898|63878|129
1648423800000|2022-03-27 23:30:00|63900.1|63880.1|63906.9|63886.9|63907.6|63887.6|63898|63878|197
1648424100000|2022-03-27 23:35:00|63907.4|63887.4|63903.9|63883.9|63909.8|63889.8|63899.8|63879.8|129
1648424400000|2022-03-27 23:40:00|63903.8|63883.8|63903.3|63883.3|63904.2|63884.2|63899.2|63879.2|170
1648424700000|2022-03-27 23:45:00|63903.4|63883.4|63908|63888|63908.1|63888.1|63899.5|63879.5|215
1648425000000|2022-03-27 23:50:00|63907.4|63887.4|63906.3|63886.3|63913.5|63893.5|63905.7|63885.7|301
1648425300000|2022-03-27 23:55:00|63906.2|63886.2|63898.2|63878.2|63906.9|63886.9|63897.2|63877.2|296
1648425600000|2022-03-28 00:00:00|63898.1|63878.1|63897|63877|63902.1|63882.1|63891.5|63871.5|419
1648425900000|2022-03-28 00:05:00|63899|63879|63883.2|63863.2|63899.1|63879.3|63882.8|63862.8|351
1648426200000|2022-03-28 00:10:00|63883.3|63863.3|63888.8|63868.8|63892.2|63872.2|63882.7|63862.7|421
1648426500000|2022-03-28 00:15:00|63888.9|63868.9|63893.1|63873.1|63894|63875.5|63884.4|63868.4|420
1648426800000|2022-03-28 00:20:00|63892.9|63872.9|63890.4|63870.4|63894|63878.4|63885.9|63867.1|426
1648427100000|2022-03-28 00:25:00|63891.1|63871.1|63892|63872|63895.5|63875.5|63883.6|63866.7|458
1648427400000|2022-03-28 00:30:00|63891.9|63871.9|63892.4|63872.4|63896|63877.9|63887.5|63870.8|380
1648427700000|2022-03-28 00:35:00|63892.9|63872.9|63903.2|63883.2|63908.8|63888.8|63886.7|63871.7|373
1648428000000|2022-03-28 00:40:00|63903.3|63883.3|63927.6|63907.6|63930.9|63910.9|63903.3|63883.3|489
1648428300000|2022-03-28 00:45:00|63927.8|63907.8|63938.9|63918.9|63949.1|63931.5|63927.3|63907.3|589
1648428600000|2022-03-28 00:50:00|63939.5|63919.5|63949.2|63929.2|63949.8|63929.8|63933.8|63913.8|514
1648428900000|2022-03-28 00:55:00|63948.9|63928.9|63968.6|63948.6|63969.2|63949.2|63948.9|63928.9|571
1648429200000|2022-03-28 01:00:00|63968.5|63948.5|63952.5|63932.5|63969.4|63951.8|63945.5|63929.8|639
1648429500000|2022-03-28 01:05:00|63952.3|63932.3|63966.1|63946.1|63974|63954|63951.5|63931.5|616
1648429800000|2022-03-28 01:10:00|63966.3|63946.3|63974.4|63954.4|63976.3|63956.3|63953.2|63937.9|735
1648430100000|2022-03-28 01:15:00|63973.9|63953.9|63964.3|63944.3|63976.2|63956.2|63955.9|63935.9|817
1648430400000|2022-03-28 01:20:00|63964.6|63944.6|63977|63957|63979|63959|63960|63943.5|678
1648430700000|2022-03-28 01:25:00|63976.9|63956.9|63960.5|63940.5|63985.3|63969.9|63956.9|63936.9|744
1648431000000|2022-03-28 01:30:00|63956.3|63946.3|63970.1|63950.1|63974.5|63958.3|63955.6|63936.4|564
1648431300000|2022-03-28 01:35:00|63970|63950|63939.5|63919.5|63970.1|63951.8|63934.7|63916.2|757
1648431600000|2022-03-28 01:40:00|63939.9|63919.9|63953.3|63933.3|63953.6|63938.8|63932.5|63917.6|609
1648431900000|2022-03-28 01:45:00|63953.5|63933.5|63985.7|63975.7|63991.4|63976.5|63944.1|63929.5|786
1648432200000|2022-03-28 01:50:00|63984.7|63974.7|63980.6|63960.6|63992.4|63978.9|63977.4|63957.4|584
1648432500000|2022-03-28 01:55:00|63980.5|63960.5|63965.3|63955.3|63990.8|63970.8|63961.6|63945.7|720
1648432800000|2022-03-28 02:00:00|63970.6|63950.6|63956.2|63946.2|63970.9|63956.8|63954.1|63936.9|659
1648433100000|2022-03-28 02:05:00|63956.3|63946.3|63931.7|63911.7|63963.5|63950.1|63926.5|63911.7|652
1648433400000|2022-03-28 02:10:00|63932.1|63912.1|63942.2|63922.2|63945|63930|63922|63907.3|631
1648433700000|2022-03-28 02:15:00|63942.3|63922.3|63946.8|63926.8|63957.1|63938.8|63937.1|63922.1|611
1648434000000|2022-03-28 02:20:00|63946.7|63926.7|63942.1|63922.1|63950.7|63936.1|63937|63920.7|554
1648434300000|2022-03-28 02:25:00|63942.2|63922.2|63917.9|63897.9|63953.4|63933.4|63912.9|63895.8|563
1648434600000|2022-03-28 02:30:00|63918.1|63898.1|63913.2|63893.2|63919|63902.8|63903.1|63887.9|573
1648434900000|2022-03-28 02:35:00|63913.1|63893.1|63907.2|63897.2|63918.2|63900.2|63897.4|63880.3|561
1648435200000|2022-03-28 02:40:00|63907.6|63897.6|63906.3|63896.3|63911.1|63899.6|63901.9|63886.9|497
1648435500000|2022-03-28 02:45:00|63905.9|63895.9|63899.5|63889.5|63911.2|63897.6|63895.1|63880.3|514
1648435800000|2022-03-28 02:50:00|63899.1|63889.1|63895.7|63885.7|63906.5|63893.1|63895|63879.4|548
1648436100000|2022-03-28 02:55:00|63896|63886|63900.2|63890.2|63912.4|63897.2|63891.6|63878.3|681
1648436400000|2022-03-28 03:00:00|63900.3|63890.3|63889.7|63879.7|63906.2|63891.8|63883.7|63872|536
1648436700000|2022-03-28 03:05:00|63889.8|63879.8|63895.4|63885.4|63902.3|63889.2|63888.7|63878.7|447
1648437000000|2022-03-28 03:10:00|63895.3|63885.3|63901.4|63891.4|63909.5|63893.7|63894.2|63878.9|591
1648437300000|2022-03-28 03:15:00|63901.3|63891.3|63903.8|63893.8|63911.2|63896.5|63900.9|63886.3|474
1648437600000|2022-03-28 03:20:00|63903.7|63893.7|63910|63900|63919.2|63901.7|63900.6|63886.7|533
1648437900000|2022-03-28 03:25:00|63909.9|63899.9|63908.2|63898.2|63917.4|63902.3|63907.7|63891.6|452
1648438200000|2022-03-28 03:30:00|63908.1|63898.1|63903.9|63893.9|63912.4|63899.9|63903.2|63889.2|391
1648438500000|2022-03-28 03:35:00|63903.8|63893.8|63905.2|63895.2|63906.8|63896.8|63902.9|63892.9|359
1648438800000|2022-03-28 03:40:00|63905.3|63895.3|63903.2|63893.2|63906.7|63896.7|63903.2|63893.2|364
1648439100000|2022-03-28 03:45:00|63903.3|63893.3|63908.8|63898.8|63913.2|63899.4|63903.3|63893|299
1648439400000|2022-03-28 03:50:00|63908.9|63898.9|63916.4|63896.4|63917.9|63902.3|63903.2|63893.2|446
1648439700000|2022-03-28 03:55:00|63916.5|63896.5|63911|63901|63918.6|63903|63909.1|63894|602
1648440000000|2022-03-28 04:00:00|63911.2|63901.2|63915.4|63895.4|63917.4|63903.1|63909|63894|551
1648440300000|2022-03-28 04:05:00|63915.3|63895.3|63920.2|63900.2|63921.4|63906.5|63911.8|63895.3|338
1648440600000|2022-03-28 04:10:00|63920.3|63900.3|63918.5|63908.5|63926.6|63911.3|63914.5|63900|462
1648440900000|2022-03-28 04:15:00|63918.4|63908.4|63921.2|63911.2|63926.4|63912.5|63913.5|63901.3|407
1648441200000|2022-03-28 04:20:00|63921.1|63911.1|63928.6|63908.6|63929.1|63913.9|63919.7|63905.7|385
1648441500000|2022-03-28 04:25:00|63923.8|63913.8|63923.8|63913.8|63930.1|63915.4|63921.9|63907.2|323
1648441800000|2022-03-28 04:30:00|63923.9|63913.9|63923.9|63913.9|63931.5|63918.4|63921.5|63909.2|344
1648442100000|2022-03-28 04:35:00|63923.7|63913.7|63924.3|63914.3|63931.1|63916.2|63923.7|63909|272
1648442400000|2022-03-28 04:40:00|63924.4|63914.4|63924.6|63914.6|63929.7|63915.6|63921.1|63906.2|302
1648442700000|2022-03-28 04:45:00|63929.3|63909.3|63921.9|63911.9|63930|63915.3|63918.3|63905.5|315
1648443000000|2022-03-28 04:50:00|63921.8|63911.8|63925|63915|63929.4|63915.8|63921.8|63906.8|244
1648443300000|2022-03-28 04:55:00|63924.9|63914.9|63929.3|63919.3|63930|63920|63924|63908.8|300
1648443600000|2022-03-28 05:00:00|63929.6|63919.6|63934.6|63924.6|63937.5|63926.9|63928|63914.3|491
1648443900000|2022-03-28 05:05:00|63934.2|63924.2|63933.3|63923.3|63934.6|63924.6|63931.5|63921.5|320
1648444200000|2022-03-28 05:10:00|63933.9|63923.9|63932.8|63922.8|63935.9|63925.9|63928.8|63918.8|318
1648444500000|2022-03-28 05:15:00|63932.9|63922.9|63928.8|63918.8|63932.9|63922.9|63924|63914|470
1648444800000|2022-03-28 05:20:00|63929.3|63919.3|63929.7|63919.7|63931.9|63921.9|63927.8|63917.8|255
1648445100000|2022-03-28 05:25:00|63929.8|63919.8|63926.2|63916.2|63930.8|63920.8|63924.2|63914.2|308
1648445400000|2022-03-28 05:30:00|63925.7|63915.7|63931.8|63921.8|63934.1|63921.8|63920.2|63910.2|490
1648445700000|2022-03-28 05:35:00|63931.6|63921.6|63937.1|63927.1|63938.9|63928.9|63927.9|63917.9|519
1648446000000|2022-03-28 05:40:00|63937.2|63927.2|63929.5|63919.5|63940.8|63927.2|63928.2|63915|549
1648446300000|2022-03-28 05:45:00|63928.4|63918.4|63921.3|63911.3|63930.2|63920.2|63921.3|63909.4|532
1648446600000|2022-03-28 05:50:00|63921.6|63911.6|63917.6|63907.6|63928.7|63916.3|63916.3|63906.3|500
1648446900000|2022-03-28 05:55:00|63917.9|63907.9|63910.6|63900.6|63919.7|63908.5|63902.3|63888.3|554
1648447200000|2022-03-28 06:00:00|63911|63901|63907|63887|63918.6|63905.5|63896.8|63882.5|593
1648447500000|2022-03-28 06:05:00|63907.1|63887.1|63886.7|63876.7|63911.9|63896.2|63886.5|63871.1|597
1648447800000|2022-03-28 06:10:00|63886.8|63876.8|63882.2|63872.2|63895.8|63884.6|63882|63868.6|551
1648448100000|2022-03-28 06:15:00|63882.4|63872.4|63888.3|63878.3|63892.7|63880.7|63881.9|63867.7|505
1648448400000|2022-03-28 06:20:00|63888.2|63878.2|63881.3|63871.3|63890.2|63879.6|63873.6|63857.9|453
1648448700000|2022-03-28 06:25:00|63881.2|63871.2|63872.2|63862.2|63887.8|63873.4|63866|63851|604
1648449000000|2022-03-28 06:30:00|63872.5|63862.5|63862.7|63852.7|63879.3|63865.8|63860.3|63847.7|535
1648449300000|2022-03-28 06:35:00|63862.8|63852.8|63871.8|63861.8|63882.5|63867.3|63861.8|63851.1|603
1648449600000|2022-03-28 06:40:00|63871.7|63861.7|63879.1|63869.1|63879.8|63869.8|63869.7|63859.7|472
1648449900000|2022-03-28 06:45:00|63879|63869|63874.7|63864.7|63880.6|63869|63871.7|63859.5|411
1648450200000|2022-03-28 06:50:00|63874.9|63864.9|63873.4|63863.4|63885.3|63872.5|63871.4|63857.7|432
1648450500000|2022-03-28 06:55:00|63873.7|63863.7|63883.7|63873.7|63888.9|63875.6|63861.6|63851.6|649
1648450800000|2022-03-28 07:00:00|63883.5|63873.5|63886.5|63866.5|63904.8|63890.6|63878.2|63863.2|832
1648451100000|2022-03-28 07:05:00|63887.9|63867.9|63895.7|63875.7|63898.2|63882.2|63875.9|63861.4|721
1648451400000|2022-03-28 07:10:00|63895.6|63875.6|63887.6|63867.6|63907.9|63892.2|63882|63865.9|702
1648451700000|2022-03-28 07:15:00|63887.8|63867.8|63891.8|63881.8|63902.7|63888.5|63882.1|63867.7|688
1648452000000|2022-03-28 07:20:00|63897.1|63877.1|63881.6|63871.6|63898.6|63885|63877.9|63866.8|564
1648452300000|2022-03-28 07:25:00|63881.7|63871.7|63884.8|63874.8|63893.3|63882.6|63867.9|63853|652
1648452600000|2022-03-28 07:30:00|63884.7|63874.7|63876.1|63866.1|63892.9|63877.6|63873.8|63858.2|601
1648452900000|2022-03-28 07:35:00|63875.9|63865.9|63887.5|63877.5|63890.9|63877.6|63874.5|63860|520
1648453200000|2022-03-28 07:40:00|63887.6|63877.6|63892.8|63882.8|63893|63883|63881.3|63866.8|518
1648453500000|2022-03-28 07:45:00|63892.7|63882.7|63893.4|63883.4|63901.1|63885.5|63889.5|63876.8|413
1648453800000|2022-03-28 07:50:00|63893.6|63883.6|63897.6|63887.6|63903.8|63888.7|63890.7|63880.7|461
1648454100000|2022-03-28 07:55:00|63897.7|63887.7|63893.6|63883.6|63906.3|63895|63891.5|63878.5|524
1648454400000|2022-03-28 08:00:00|63893.5|63883.5|63916.7|63906.7|63919.4|63907.4|63891.7|63880.5|531
1648454700000|2022-03-28 08:05:00|63916.8|63906.8|63911.2|63891.2|63926.5|63911.9|63906.2|63889|502
1648455000000|2022-03-28 08:10:00|63910.7|63890.7|63890.9|63880.9|63911.6|63896.6|63889.6|63873.6|549
1648455300000|2022-03-28 08:15:00|63891|63881|63887.1|63877.1|63900.3|63885.6|63886.1|63872.2|450
1648455600000|2022-03-28 08:20:00|63887|63877|63876.4|63856.4|63893.2|63879.1|63868.5|63854.4|547
1648455900000|2022-03-28 08:25:00|63876.3|63856.3|63875.9|63855.9|63877.3|63860.7|63859.4|63843.6|533
1648456200000|2022-03-28 08:30:00|63877.2|63857.2|63863|63853|63877.5|63862.7|63849.8|63836.9|573
1648456500000|2022-03-28 08:35:00|63862.9|63852.9|63855.9|63845.9|63867.2|63853.5|63852|63837.6|608
1648456800000|2022-03-28 08:40:00|63856|63846|63864.6|63844.6|63867.2|63852.8|63852.9|63838.6|519
1648457100000|2022-03-28 08:45:00|63864.8|63844.8|63850.9|63830.9|63866.7|63854.9|63842.3|63827.2|636
1648457400000|2022-03-28 08:50:00|63850.3|63830.3|63848.8|63838.8|63855.8|63840.4|63841.1|63826.7|671
1648457700000|2022-03-28 08:55:00|63848.9|63838.9|63834.5|63824.5|63860.6|63845.4|63832.4|63822.4|634
1648458000000|2022-03-28 09:00:00|63834.6|63824.6|63847.9|63827.9|63848.4|63835.7|63834.1|63819.5|592
1648458300000|2022-03-28 09:05:00|63848|63828|63833|63823|63853.2|63838.9|63832.9|63818|583
1648458600000|2022-03-28 09:10:00|63833.1|63823.1|63844|63834|63848.6|63834.1|63831.4|63816.9|399
1648458900000|2022-03-28 09:15:00|63844.1|63834.1|63846.8|63836.8|63852.1|63837.4|63840.8|63827|441
1648459200000|2022-03-28 09:20:00|63846.6|63836.6|63852.9|63832.9|63857.4|63842.9|63843.3|63828.4|484
1648459500000|2022-03-28 09:25:00|63852.8|63832.8|63849.6|63829.6|63857.5|63843.6|63844.1|63829.5|543
1648459800000|2022-03-28 09:30:00|63844.4|63834.4|63844.8|63834.8|63854.1|63838.9|63843.9|63828.8|381
1648460100000|2022-03-28 09:35:00|63844.7|63834.7|63845.5|63835.5|63852.7|63838|63843.1|63829.6|437
1648460400000|2022-03-28 09:40:00|63845.6|63835.6|63852.1|63832.1|63852.9|63837.5|63845.1|63829.7|401
1648460700000|2022-03-28 09:45:00|63851.9|63831.9|63857.6|63837.6|63859.5|63842.8|63846.9|63831.3|482
1648461000000|2022-03-28 09:50:00|63857.5|63837.5|63854.6|63844.6|63863.8|63848.4|63852.3|63836.4|444
1648461300000|2022-03-28 09:55:00|63854.7|63844.7|63854.7|63844.7|63860.2|63845.3|63852.3|63839.3|194
1648461600000|2022-03-28 10:00:00|63854.8|63844.8|63861.3|63841.3|63866.5|63851.7|63850.7|63835.3|427
1648461900000|2022-03-28 10:05:00|63861.5|63841.5|63842.1|63832.1|63861.8|63846.2|63835.2|63815.2|417
1648462200000|2022-03-28 10:10:00|63842|63832|63847.9|63837.9|63854.3|63838.7|63841.6|63826.7|388
1648462500000|2022-03-28 10:15:00|63847.8|63837.8|63835.7|63825.7|63854.3|63839.4|63834.7|63820.8|422
1648462800000|2022-03-28 10:20:00|63835.9|63825.9|63835.6|63825.6|63847.4|63832.9|63834.6|63819.5|462
1648463100000|2022-03-28 10:25:00|63835.7|63825.7|63833.8|63823.8|63840.2|63829.5|63833.3|63818.5|499
1648463400000|2022-03-28 10:30:00|63833.9|63823.9|63833.8|63813.8|63839.4|63825.4|63827.6|63812.5|477
1648463700000|2022-03-28 10:35:00|63833.6|63813.6|63838.6|63818.6|63839.1|63823.8|63827.9|63812.7|365
1648464000000|2022-03-28 10:40:00|63838.5|63818.5|63837.4|63817.4|63843.8|63828.2|63831.6|63815.6|306
1648464300000|2022-03-28 10:45:00|63836.7|63816.7|63829.3|63819.3|63836.8|63821.8|63827|63812|293
1648464600000|2022-03-28 10:50:00|63829.1|63819.1|63824|63814|63834.5|63819.6|63823.1|63808.2|468
1648464900000|2022-03-28 10:55:00|63823.9|63813.9|63828.8|63808.8|63836.5|63821.3|63822.5|63807.4|461
1648465200000|2022-03-28 11:00:00|63828.9|63808.9|63825|63815|63834.2|63819.4|63823|63808.1|405
1648465500000|2022-03-28 11:05:00|63824.8|63814.8|63823.9|63813.9|63831.8|63816.9|63821.1|63805.7|337
1648465800000|2022-03-28 11:10:00|63823.8|63813.8|63828.2|63818.2|63834.7|63819.6|63820.8|63808.5|388
1648466100000|2022-03-28 11:15:00|63828.3|63818.3|63826.2|63816.2|63832.6|63818.4|63825.3|63810.7|330
1648466400000|2022-03-28 11:20:00|63826.6|63816.6|63826.6|63816.6|63832.8|63818|63825.9|63811|282
1648466700000|2022-03-28 11:25:00|63826.5|63816.5|63841.1|63831.1|63846.3|63831.5|63824.1|63808.9|411
1648467000000|2022-03-28 11:30:00|63841|63831|63851.2|63841.2|63856.4|63844.4|63840.5|63825.7|422
1648467300000|2022-03-28 11:35:00|63851.3|63841.3|63856|63846|63863.5|63847.3|63848.1|63833.6|384
1648467600000|2022-03-28 11:40:00|63856.1|63846.1|63863.5|63853.5|63867.2|63853.5|63855.4|63845.4|404
1648467900000|2022-03-28 11:45:00|63863.4|63853.4|63862|63852|63868.6|63853.7|63861.4|63847.1|333
1648468200000|2022-03-28 11:50:00|63862.2|63852.2|63862.3|63852.3|63867.5|63856.7|63861.9|63847|388
1648468500000|2022-03-28 11:55:00|63862.4|63852.4|63865.4|63855.4|63871.6|63857.2|63861.5|63846.7|486
1648468800000|2022-03-28 12:00:00|63865.3|63855.3|63860|63850|63868.7|63858.7|63859.5|63849.5|426
1648469100000|2022-03-28 12:05:00|63859.9|63849.9|63855.1|63845.1|63861.9|63850|63853|63838.8|422
1648469400000|2022-03-28 12:10:00|63855.2|63845.2|63851.6|63841.6|63858|63845.5|63851.4|63837.5|366
1648469700000|2022-03-28 12:15:00|63851.5|63841.5|63853.3|63843.3|63861.7|63848.2|63847.5|63832.7|481
1648470000000|2022-03-28 12:20:00|63853.4|63843.4|63856|63846|63864|63853.6|63853.3|63838.1|577
1648470300000|2022-03-28 12:25:00|63855.7|63845.7|63851.2|63841.2|63857.7|63847.7|63848.6|63833.8|555
1648470600000|2022-03-28 12:30:00|63851.4|63841.4|63857.7|63847.7|63864|63849.5|63849.5|63835.7|539
1648470900000|2022-03-28 12:35:00|63857.8|63847.8|63865.3|63855.3|63870.1|63855.8|63857.3|63842.8|511
1648471200000|2022-03-28 12:40:00|63865.4|63855.4|63865.5|63855.5|63871.1|63857.3|63862.4|63848.5|568
1648471500000|2022-03-28 12:45:00|63865.6|63855.6|63866.8|63856.8|63872.4|63860.5|63863.4|63850.2|472
1648471800000|2022-03-28 12:50:00|63866.9|63856.9|63871.3|63861.3|63876.3|63861.7|63861.6|63851.6|502
1648472100000|2022-03-28 12:55:00|63871.2|63861.2|63877.7|63857.7|63878.1|63865.1|63864.2|63851|520
1648472400000|2022-03-28 13:00:00|63872.8|63862.8|63882.5|63862.5|63882.5|63867.8|63867.4|63853.5|564
1648472700000|2022-03-28 13:05:00|63882.4|63862.4|63877.3|63867.3|63888.7|63873.4|63875.9|63861.7|542
1648473000000|2022-03-28 13:10:00|63876.9|63866.9|63877.6|63867.6|63886.1|63873.1|63875.6|63861.8|530
1648473300000|2022-03-28 13:15:00|63878|63868|63875.9|63865.9|63883.7|63870.2|63873.5|63861.9|517
1648473600000|2022-03-28 13:20:00|63875.5|63865.5|63872.1|63862.1|63883.3|63867.8|63870.4|63856.4|491
1648473900000|2022-03-28 13:25:00|63872.2|63862.2|63884.7|63864.7|63888.8|63874.1|63872.2|63857.9|587
1648474200000|2022-03-28 13:30:00|63884.3|63864.3|63875.3|63865.3|63884.3|63869.5|63871.6|63856.7|721
1648474500000|2022-03-28 13:35:00|63875.8|63865.8|63881.2|63871.2|63888.1|63873.2|63872.9|63858.1|621
1648474800000|2022-03-28 13:40:00|63881.1|63871.1|63879.5|63869.5|63884|63871.9|63875.9|63864|565
1648475100000|2022-03-28 13:45:00|63879.8|63869.8|63882.4|63872.4|63887.2|63874.3|63877.3|63867.2|617
1648475400000|2022-03-28 13:50:00|63882.3|63872.3|63889|63879|63889.2|63879.2|63878.2|63867.4|542
1648475700000|2022-03-28 13:55:00|63888.8|63878.8|63891.1|63881.1|63898|63883.6|63884.9|63871.7|579
1648476000000|2022-03-28 14:00:00|63891.2|63881.2|63892.1|63872.1|63900.3|63885.5|63883.8|63868.7|614
1648476300000|2022-03-28 14:05:00|63892.3|63872.3|63876|63866|63892.4|63877.3|63874.8|63859.7|547
1648476600000|2022-03-28 14:10:00|63876.1|63866.1|63881.9|63861.9|63883|63866.5|63869.4|63854.8|428
1648476900000|2022-03-28 14:15:00|63881.6|63861.6|63877.7|63857.7|63881.8|63867|63868.7|63853.5|573
1648477200000|2022-03-28 14:20:00|63877.4|63857.4|63874.8|63864.8|63880.4|63865.3|63867.9|63852.8|534
1648477500000|2022-03-28 14:25:00|63874.7|63864.7|63885.9|63865.9|63886.2|63871.3|63874.5|63859.7|497
1648477800000|2022-03-28 14:30:00|63885.7|63865.7|63884.2|63874.2|63889.3|63874.7|63880.4|63865.5|435
1648478100000|2022-03-28 14:35:00|63883.8|63873.8|63877.3|63867.3|63886.3|63873.9|63877|63863.8|496
1648478400000|2022-03-28 14:40:00|63877.5|63867.5|63880.8|63870.8|63884.4|63871.3|63874.3|63859.1|518
1648478700000|2022-03-28 14:45:00|63880.6|63870.6|63879.5|63869.5|63888.3|63874.1|63876.1|63862.2|511
1648479000000|2022-03-28 14:50:00|63879.4|63869.4|63876.3|63866.3|63886.2|63872.1|63874|63860.1|502
1648479300000|2022-03-28 14:55:00|63876.4|63866.4|63876.1|63866.1|63882.3|63869.4|63873.6|63859.1|444
1648479600000|2022-03-28 15:00:00|63876.2|63866.2|63872.3|63852.3|63882|63867.1|63871.8|63851.8|590
1648479900000|2022-03-28 15:05:00|63872.4|63852.4|63874.4|63854.4|63881.7|63866.6|63867.2|63852.2|491
1648480200000|2022-03-28 15:10:00|63874.3|63854.3|63872.1|63862.1|63878.8|63863.6|63867.3|63853.7|409
1648480500000|2022-03-28 15:15:00|63872.2|63862.2|63871|63861|63881.3|63866.6|63869|63855|391
1648480800000|2022-03-28 15:20:00|63871.4|63861.4|63870.3|63850.3|63878.4|63863.7|63863.7|63848.4|406
1648481100000|2022-03-28 15:25:00|63869.9|63849.9|63861.7|63851.7|63871|63855.5|63859.8|63845.2|459
1648481400000|2022-03-28 15:30:00|63861.5|63851.5|63878.4|63868.4|63883.3|63868.5|63861.1|63846.9|588
1648481700000|2022-03-28 15:35:00|63878.5|63868.5|63880.5|63870.5|63887.4|63874.8|63877.6|63864|530
1648482000000|2022-03-28 15:40:00|63880.4|63870.4|63876|63866|63885.2|63871.9|63875.4|63860.3|451
1648482300000|2022-03-28 15:45:00|63875.9|63865.9|63881.9|63871.9|63886.5|63871.9|63874.3|63860.1|442
1648482600000|2022-03-28 15:50:00|63881.8|63871.8|63881.5|63861.5|63882.5|63871.9|63875.3|63860.3|521
1648482900000|2022-03-28 15:55:00|63881.6|63861.6|63881.3|63871.3|63887.2|63872.3|63876|63861.1|468
1648483200000|2022-03-28 16:00:00|63881.4|63871.4|63882.9|63862.9|63886.9|63871.7|63877.8|63860.6|395
1648483500000|2022-03-28 16:05:00|63883.2|63863.2|63877.8|63867.8|63883.3|63868.4|63876.1|63861.3|238
1648483800000|2022-03-28 16:10:00|63877.7|63867.7|63876.4|63866.4|63885.7|63868.2|63874.4|63859.2|376
1648484100000|2022-03-28 16:15:00|63876.3|63866.3|63882.7|63862.7|63883.2|63868|63876.1|63861.2|279
1648484400000|2022-03-28 16:20:00|63882.9|63862.9|63879.4|63859.4|63883.1|63868.1|63870.4|63855.2|327
1648484700000|2022-03-28 16:25:00|63879.2|63859.2|63881.2|63861.2|63881.2|63865.7|63872.4|63857.6|240
1648485000000|2022-03-28 16:30:00|63880.6|63860.6|63877.9|63857.9|63881.3|63866.4|63871.9|63856.6|261
1648485300000|2022-03-28 16:35:00|63877.8|63857.8|63877.3|63857.3|63880.3|63865.5|63870.3|63855.5|320
1648485600000|2022-03-28 16:40:00|63877.5|63857.5|63880.7|63860.7|63880.7|63865.8|63870.7|63855.7|359
1648485900000|2022-03-28 16:45:00|63880.5|63860.5|63877.2|63867.2|63883.7|63869|63874.5|63859.7|352
1648486200000|2022-03-28 16:50:00|63877.3|63867.3|63879.6|63859.6|63883.5|63867.5|63872.4|63856.8|332
1648486500000|2022-03-28 16:55:00|63879.8|63859.8|63881.2|63861.2|63881.2|63864.8|63872.2|63857.2|343
1648486800000|2022-03-28 17:00:00|63881|63861|63873.8|63863.8|63881.6|63864.3|63872.5|63855.6|426
1648487100000|2022-03-28 17:05:00|63873.9|63863.9|63875.3|63855.3|63880.2|63864.1|63870.3|63854.4|333
1648487400000|2022-03-28 17:10:00|63875.4|63855.4|63874.8|63854.8|63878.1|63862.7|63869.3|63854.1|283
1648487700000|2022-03-28 17:15:00|63874.6|63854.6|63877.2|63857.2|63879|63863.1|63870.6|63854.6|256
1648488000000|2022-03-28 17:20:00|63877.3|63857.3|63877.5|63857.5|63880.2|63864.9|63872|63856.1|254
1648488300000|2022-03-28 17:25:00|63877.6|63857.6|63874.6|63854.6|63878.1|63862.9|63869.3|63854|289
1648488600000|2022-03-28 17:30:00|63874.4|63854.4|63876.9|63856.9|63879.2|63860.4|63869.2|63854.2|288
1648488900000|2022-03-28 17:35:00|63877|63857|63877.7|63857.7|63881.4|63865|63873.4|63855.2|402
1648489200000|2022-03-28 17:40:00|63878|63858|63880.3|63860.3|63881.8|63867.2|63876|63857.5|263
1648489500000|2022-03-28 17:45:00|63880.4|63860.4|63873.6|63863.6|63880.5|63865.8|63873.1|63858.2|223
1648489800000|2022-03-28 17:50:00|63873.5|63863.5|63877.4|63867.4|63878.8|63868.8|63872.8|63862.8|278
1648490100000|2022-03-28 17:55:00|63877.8|63867.8|63873.7|63863.7|63878.2|63868.2|63870.2|63856.6|260
1648490400000|2022-03-28 18:00:00|63873.3|63863.3|63879.3|63869.3|63884.4|63869.3|63873.1|63859.1|327
1648490700000|2022-03-28 18:05:00|63879.2|63869.2|63882.9|63862.9|63886.2|63870.8|63878.8|63862.2|311
1648491000000|2022-03-28 18:10:00|63882.8|63862.8|63884.3|63864.3|63885.2|63866.7|63876.3|63861.2|296
1648491300000|2022-03-28 18:15:00|63884.2|63864.2|63885|63865|63885.4|63869.9|63879.3|63863.5|256
1648491600000|2022-03-28 18:20:00|63880.2|63870.2|63881|63861|63885.7|63870.4|63876.9|63860.4|310
1648491900000|2022-03-28 18:25:00|63880.9|63860.9|63880.6|63860.6|63882.1|63867|63874.5|63859.8|280
1648492200000|2022-03-28 18:30:00|63880.8|63860.8|63878.6|63858.6|63881.9|63867|63873.8|63857.5|348
1648492500000|2022-03-28 18:35:00|63878.7|63858.7|63879.1|63859.1|63880.6|63865.3|63873.9|63858.6|185
1648492800000|2022-03-28 18:40:00|63879.3|63859.3|63878.9|63858.9|63881.5|63865.9|63873.3|63857.1|289
1648493100000|2022-03-28 18:45:00|63878.8|63858.8|63878.7|63858.7|63879|63863.3|63873.2|63857.9|259
1648493400000|2022-03-28 18:50:00|63878.4|63858.4|63876|63856|63878.4|63861.7|63870.6|63855.2|273
1648493700000|2022-03-28 18:55:00|63875.8|63855.8|63869|63859|63876.4|63859.4|63868.1|63853.6|258
1648494000000|2022-03-28 19:00:00|63874|63854|63878.3|63858.3|63879|63863.9|63872.1|63853.4|356
1648494300000|2022-03-28 19:05:00|63878.2|63858.2|63877.2|63857.2|63878.6|63863.6|63872.2|63855.3|255
1648494600000|2022-03-28 19:10:00|63877.6|63857.6|63876.2|63856.2|63877.7|63862.3|63871.3|63856|183
1648494900000|2022-03-28 19:15:00|63876.1|63856.1|63880.6|63860.6|63881|63864.7|63871.1|63855.7|248
1648495200000|2022-03-28 19:20:00|63880.4|63860.4|63882.1|63862.1|63882.6|63862.6|63880.4|63860.4|310
1648495500000|2022-03-28 19:25:00|63881.8|63861.8|63884.7|63864.7|63885.7|63870.5|63877.2|63861.8|353
1648495800000|2022-03-28 19:30:00|63884.5|63864.5|63883.2|63863.2|63884.6|63868.6|63878.2|63862.5|436
1648496100000|2022-03-28 19:35:00|63883.1|63863.1|63884.1|63864.1|63884.5|63868.7|63877.3|63862.1|320
1648496400000|2022-03-28 19:40:00|63878.9|63868.9|63882.2|63862.2|63884.2|63869|63877.5|63861.8|295
1648496700000|2022-03-28 19:45:00|63882.3|63862.3|63881.4|63861.4|63883.5|63868.7|63875.9|63860.8|324
1648497000000|2022-03-28 19:50:00|63881.5|63861.5|63874.9|63864.9|63882.2|63866.2|63874.3|63859.3|474
1648497300000|2022-03-28 19:55:00|63874.7|63864.7|63878.3|63858.3|63880.4|63865.4|63873.4|63857.7|478
1648497600000|2022-03-28 20:00:00|63878.4|63858.4|63875.3|63855.3|63878.7|63858.7|63874.4|63854.4|400
1648497900000|2022-03-28 20:05:00|63875.7|63855.7|63873.9|63853.9|63876|63856|63873|63853|353
1648498200000|2022-03-28 20:10:00|63873.7|63853.7|63874.3|63854.3|63875.1|63855.1|63873.5|63853.5|289
1648498500000|2022-03-28 20:15:00|63874.2|63854.2|63871.2|63851.2|63875|63855|63870.7|63850.7|309
1648498800000|2022-03-28 20:20:00|63871|63851|63871.6|63851.6|63872.2|63855.9|63865.7|63850.8|217
1648499100000|2022-03-28 20:25:00|63871.5|63851.5|63872.1|63852.1|63872.7|63852.7|63870.8|63850.8|277
1648499400000|2022-03-28 20:30:00|63872.3|63852.3|63873|63853|63873.2|63853.2|63871.9|63851.9|184
1648499700000|2022-03-28 20:35:00|63873.1|63853.1|63871.7|63851.7|63873.3|63853.3|63871.5|63851.5|158
1648500000000|2022-03-28 20:40:00|63871.8|63851.8|63871.6|63851.6|63873.2|63853.2|63870.7|63850.7|143
1648500300000|2022-03-28 20:45:00|63871.7|63851.7|63871.6|63851.6|63872.5|63852.5|63870.7|63850.7|130
1648500600000|2022-03-28 20:50:00|63871.8|63851.8|63872.6|63852.6|63873.3|63853.3|63870.9|63850.9|154
1648500900000|2022-03-28 20:55:00|63871.5|63851.5|63876.9|63856.9|63876.9|63856.9|63870.2|63850.2|209
1648501200000|2022-03-28 21:00:00|63877.2|63857.2|63876.1|63826.7|63882.9|63857.2|63869.1|63826.7|70
1648501500000|2022-03-28 21:05:00|63873.4|63833.3|63872.4|63834.2|63880.5|63839.8|63870.1|63824.4|154
1648501800000|2022-03-28 21:10:00|63873.6|63824.9|63875|63834.4|63882.1|63845.5|63860.5|63822.3|157
1648502100000|2022-03-28 21:15:00|63865.3|63830.6|63872|63827.6|63888.2|63842.9|63860.8|63822.6|93
1648502400000|2022-03-28 21:20:00|63874.9|63827|63865.3|63831|63887|63840.3|63860.3|63824.7|91
1648502700000|2022-03-28 21:25:00|63860.3|63832.7|63873.5|63837.1|63882.6|63847.9|63860.3|63827.4|126
1648503000000|2022-03-28 21:30:00|63878.4|63834.1|63873.9|63832.4|63887.1|63841.3|63867.3|63828.5|285
1648503300000|2022-03-28 21:35:00|63870|63830.5|63869.8|63838.2|63885.1|63847.7|63865.1|63825.7|149
1648503600000|2022-03-28 21:40:00|63870.7|63847.9|63871.4|63832.5|63877.6|63847.9|63862|63829|79
1648503900000|2022-03-28 21:45:00|63870.7|63829.3|63877.3|63832.7|63885.8|63843.4|63863.4|63817.7|63
1648504200000|2022-03-28 21:50:00|63872.7|63838.7|63875.8|63835.6|63878.6|63838.7|63870.3|63821|72
1648504500000|2022-03-28 21:55:00|63874.6|63837.6|63876.8|63831.8|63881.1|63847.9|63867.9|63825.8|89
1648504800000|2022-03-28 22:00:00|63879.1|63832.8|63878.9|63831.7|63884.7|63851.8|63871.2|63823.9|394
1648505100000|2022-03-28 22:05:00|63880.4|63827.9|63884.3|63825.7|63887.2|63838.6|63872.1|63815.2|382
1648505400000|2022-03-28 22:10:00|63880.2|63825|63866|63846|63880.4|63847.3|63864.1|63824.9|457
1648505700000|2022-03-28 22:15:00|63866.2|63846.2|63866|63846|63877.6|63848.4|63863.2|63831.3|253
1648506000000|2022-03-28 22:20:00|63866.4|63846.4|63862.5|63842.5|63874.1|63850.9|63860.3|63831.7|205
1648506300000|2022-03-28 22:25:00|63862.1|63842.1|63859.1|63839.1|63869.4|63843.9|63859.1|63832.2|154
1648506600000|2022-03-28 22:30:00|63859.8|63839.8|63859.4|63839.4|63862.2|63842.2|63857.6|63837.6|135
1648506900000|2022-03-28 22:35:00|63859.5|63839.5|63867.1|63829.8|63867.1|63842.1|63856.4|63829.8|127
1648507200000|2022-03-28 22:40:00|63858|63838|63857.3|63837.3|63860.2|63840.2|63855.8|63835.8|105
1648507500000|2022-03-28 22:45:00|63857.5|63837.5|63857.8|63837.8|63860.3|63839|63855.9|63829.5|111
1648507800000|2022-03-28 22:50:00|63857.7|63837.7|63858|63838|63861.5|63841.5|63855.5|63835.5|113
1648508100000|2022-03-28 22:55:00|63858.4|63838.4|63858.3|63838.3|63860.4|63838.6|63855.4|63829.7|89
1648508400000|2022-03-28 23:00:00|63858.2|63838.2|63858.1|63838.1|63858.6|63838.6|63856|63836|134
1648508700000|2022-03-28 23:05:00|63858|63838|63856.8|63836.8|63858.5|63838.5|63855.9|63835.9|116
1648509000000|2022-03-28 23:10:00|63856.9|63836.9|63856.3|63836.3|63858.4|63838.4|63852|63832|166
1648509300000|2022-03-28 23:15:00|63855.9|63835.9|63855.8|63835.8|63859.2|63839.2|63855.6|63835.6|93
1648509600000|2022-03-28 23:20:00|63856.9|63836.9|63856.9|63836.9|63859.9|63839.9|63855.6|63835.6|86
1648509900000|2022-03-28 23:25:00|63857|63837|63855.6|63835.6|63861.3|63838.2|63853.9|63830|158
1648510200000|2022-03-28 23:30:00|63854.8|63834.8|63854.4|63834.4|63856.1|63836.1|63849.8|63829.8|227
1648510500000|2022-03-28 23:35:00|63854.2|63834.2|63853.6|63833.6|63856|63836|63852.5|63832.5|108
1648510800000|2022-03-28 23:40:00|63853.7|63833.7|63855.6|63835.6|63858.7|63838.7|63848.4|63828.4|270
1648511100000|2022-03-28 23:45:00|63855.3|63835.3|63853|63833|63858.5|63838.5|63852.1|63832.1|311
1648511400000|2022-03-28 23:50:00|63852.9|63832.9|63853.2|63833.2|63853.7|63838.5|63848.1|63832.8|115
1648511700000|2022-03-28 23:55:00|63853.1|63833.1|63846.6|63826.6|63853.6|63838.4|63846.6|63826.6|253
1648512000000|2022-03-29 00:00:00|63847.2|63827.2|63821.9|63811.9|63849.4|63829.4|63815.5|63800.2|643
1648512300000|2022-03-29 00:05:00|63822|63812|63834.8|63814.8|63835.1|63818.5|63821.8|63805.9|392
1648512600000|2022-03-29 00:10:00|63834.7|63814.7|63841.3|63831.3|63846.4|63831.4|63834.7|63814.7|355
1648512900000|2022-03-29 00:15:00|63841.2|63831.2|63845.4|63825.4|63847.4|63832|63837.1|63821.4|416
1648513200000|2022-03-29 00:20:00|63845.7|63825.7|63850.8|63830.8|63854.4|63836.4|63838.8|63822.6|376
1648513500000|2022-03-29 00:25:00|63850.3|63830.3|63861.4|63841.4|63862.6|63846.7|63844.3|63829.3|489
1648513800000|2022-03-29 00:30:00|63861.3|63841.3|63864.3|63854.3|63869.8|63855|63856.2|63840.7|551
1648514100000|2022-03-29 00:35:00|63864.4|63854.4|63865.4|63845.4|63871.4|63856.6|63855.4|63840.3|444
1648514400000|2022-03-29 00:40:00|63865.1|63845.1|63863.8|63853.8|63870|63854.2|63855|63839.8|474
1648514700000|2022-03-29 00:45:00|63863.9|63853.9|63874.5|63864.5|63879.5|63864.7|63863.9|63848.3|591
1648515000000|2022-03-29 00:50:00|63874.6|63864.6|63879.1|63859.1|63883.7|63869.4|63871.9|63854.9|636
1648515300000|2022-03-29 00:55:00|63874|63864|63882.4|63862.4|63883.2|63864.3|63866.6|63851.2|618
1648515600000|2022-03-29 01:00:00|63882.2|63862.2|63881.1|63861.1|63883.7|63868.7|63868.4|63853.7|618
1648515900000|2022-03-29 01:05:00|63881|63861|63878.7|63868.7|63883.9|63868.9|63875|63858.4|389
1648516200000|2022-03-29 01:10:00|63878.9|63868.9|63874.5|63854.5|63882.7|63869.6|63862.5|63842.5|703
1648516500000|2022-03-29 01:15:00|63874.2|63854.2|63863.8|63843.8|63874.2|63854.2|63855.3|63835.3|629
1648516800000|2022-03-29 01:20:00|63863.9|63843.9|63843.5|63823.5|63865.2|63846.1|63836.5|63821.6|589
1648517100000|2022-03-29 01:25:00|63843.4|63823.4|63841.7|63831.7|63846.2|63831.7|63832.7|63818|607
1648517400000|2022-03-29 01:30:00|63842.5|63832.5|63821|63811|63843.9|63832.5|63812.9|63799|639
1648517700000|2022-03-29 01:35:00|63820.8|63810.8|63801.7|63781.7|63834.4|63817.7|63792.8|63775.9|751
1648518000000|2022-03-29 01:40:00|63801.2|63781.2|63795.7|63785.7|63808.1|63791.9|63783.6|63768.3|701
1648518300000|2022-03-29 01:45:00|63800.4|63780.4|63818.6|63798.6|63820.4|63800.4|63794|63777.8|710
1648518600000|2022-03-29 01:50:00|63818.4|63798.4|63808.8|63798.8|63822.2|63802.2|63807.2|63792.5|556
1648518900000|2022-03-29 01:55:00|63808.7|63798.7|63816.5|63806.5|63822.4|63808.4|63805.8|63791.1|602
1648519200000|2022-03-29 02:00:00|63816.6|63806.6|63800.7|63790.7|63818.7|63808.7|63797.4|63783|572
1648519500000|2022-03-29 02:05:00|63800.6|63790.6|63807.8|63797.8|63809.8|63799.8|63797.7|63782.6|512
1648519800000|2022-03-29 02:10:00|63807.6|63797.6|63809|63799|63812.9|63799|63801.2|63786.1|516
1648520100000|2022-03-29 02:15:00|63809.2|63799.2|63809.1|63799.1|63816.3|63804.7|63808.6|63794.7|408
1648520400000|2022-03-29 02:20:00|63809.4|63799.4|63803.2|63793.2|63814.3|63799.4|63801.8|63787.8|471
1648520700000|2022-03-29 02:25:00|63803.3|63793.3|63821.5|63801.5|63822.8|63805.4|63799.5|63784.6|584
1648521000000|2022-03-29 02:30:00|63821.4|63801.4|63820|63810|63828|63810.8|63809.6|63794.8|650
1648521300000|2022-03-29 02:35:00|63820.3|63810.3|63819.3|63809.3|63834.5|63819.5|63817|63802.1|553
1648521600000|2022-03-29 02:40:00|63819.5|63809.5|63828.5|63808.5|63829.9|63814.8|63812.4|63800.6|438
1648521900000|2022-03-29 02:45:00|63828.6|63808.6|63830.4|63810.4|63832.7|63817|63823.8|63808.6|459
1648522200000|2022-03-29 02:50:00|63830.1|63810.1|63820.6|63810.6|63832.3|63816|63820.3|63805.3|499
1648522500000|2022-03-29 02:55:00|63820.5|63810.5|63816.9|63806.9|63826.7|63811.4|63812.4|63797.3|537
1648522800000|2022-03-29 03:00:00|63816.4|63806.4|63812.8|63802.8|63821.6|63807.2|63810.8|63793.6|604
1648523100000|2022-03-29 03:05:00|63812.9|63802.9|63812.6|63802.6|63817.8|63803.4|63808|63794.4|426
1648523400000|2022-03-29 03:10:00|63812.5|63802.5|63810.6|63800.6|63814.3|63802.6|63805.5|63790.7|505
1648523700000|2022-03-29 03:15:00|63810.7|63800.7|63815.4|63805.4|63822.1|63807.7|63809.8|63795.2|481
1648524000000|2022-03-29 03:20:00|63815.5|63805.5|63819.6|63799.6|63823.6|63808.6|63813.3|63798.4|462
1648524300000|2022-03-29 03:25:00|63819.1|63799.1|63823.3|63813.3|63824.6|63813.8|63812.9|63798.9|423
1648524600000|2022-03-29 03:30:00|63823.1|63813.1|63821.9|63811.9|63836.1|63821|63818.9|63806.3|687
1648524900000|2022-03-29 03:35:00|63822.1|63812.1|63828.6|63808.6|63831|63816.1|63819.6|63806.4|577
1648525200000|2022-03-29 03:40:00|63828.5|63808.5|63827.1|63817.1|63833.8|63819.4|63822.9|63808|428
1648525500000|2022-03-29 03:45:00|63827|63817|63827.8|63817.8|63835.3|63822.7|63826.2|63811.4|357
1648525800000|2022-03-29 03:50:00|63827.7|63817.7|63831.1|63821.1|63835.7|63821.9|63822.8|63809.5|359
1648526100000|2022-03-29 03:55:00|63831|63821|63830|63820|63834.6|63824.4|63826.6|63814.6|407
1648526400000|2022-03-29 04:00:00|63830.2|63820.2|63825.8|63815.8|63836.8|63821.5|63824.3|63814.3|394
1648526700000|2022-03-29 04:05:00|63825.3|63815.3|63828|63818|63828.4|63818.4|63824.9|63814.9|327
1648527000000|2022-03-29 04:10:00|63827.8|63817.8|63829.6|63819.6|63830.6|63820.6|63827.3|63817.3|360
1648527300000|2022-03-29 04:15:00|63829.7|63819.7|63827.4|63817.4|63831|63821|63827.1|63817.1|228
1648527600000|2022-03-29 04:20:00|63827.5|63817.5|63829.7|63819.7|63830.4|63820.4|63825.6|63815.6|284
1648527900000|2022-03-29 04:25:00|63829.5|63819.5|63827.9|63817.9|63833.5|63819.8|63825.9|63813.5|234
1648528200000|2022-03-29 04:30:00|63827.6|63817.6|63823.2|63813.2|63832.3|63817.7|63822.9|63812.3|332
1648528500000|2022-03-29 04:35:00|63823.1|63813.1|63827.1|63817.1|63828.5|63817.3|63821.1|63808.5|350
1648528800000|2022-03-29 04:40:00|63826.7|63816.7|63826.3|63816.3|63831.5|63818.2|63824.5|63811.4|316
1648529100000|2022-03-29 04:45:00|63826.4|63816.4|63822.2|63812.2|63832.7|63818.1|63822.1|63812.1|292
1648529400000|2022-03-29 04:50:00|63822.3|63812.3|63824.4|63814.4|63829.6|63817.4|63821.7|63809.6|281
1648529700000|2022-03-29 04:55:00|63824.3|63814.3|63827.6|63817.6|63829.8|63819.1|63824.1|63809.8|333
1648530000000|2022-03-29 05:00:00|63827.7|63817.7|63827.8|63817.8|63835.8|63821.6|63824.6|63811.8|451
1648530300000|2022-03-29 05:05:00|63827.9|63817.9|63823.2|63813.2|63830.4|63817.9|63820.9|63809.5|386
1648530600000|2022-03-29 05:10:00|63823.1|63813.1|63826.5|63816.5|63831.5|63817.5|63820.6|63810.6|446
1648530900000|2022-03-29 05:15:00|63826.2|63816.2|63823.2|63813.2|63828.5|63817|63821.3|63808.4|382
1648531200000|2022-03-29 05:20:00|63823.3|63813.3|63825|63815|63828.4|63818.4|63823|63813|383
1648531500000|2022-03-29 05:25:00|63824.9|63814.9|63821.2|63811.2|63833.5|63818.1|63821.2|63811.2|421
1648531800000|2022-03-29 05:30:00|63821|63811|63834|63824|63840.7|63826.6|63821|63811|520
1648532100000|2022-03-29 05:35:00|63833.9|63823.9|63840.5|63830.5|63844.5|63830.8|63832.8|63822.8|346
1648532400000|2022-03-29 05:40:00|63840.3|63830.3|63841.6|63831.6|63845.7|63835.7|63836.8|63823.4|505
1648532700000|2022-03-29 05:45:00|63841.5|63831.5|63841|63831|63849.2|63839.2|63838.7|63828.6|511
1648533000000|2022-03-29 05:50:00|63841.1|63831.1|63831.4|63821.4|63846.5|63832.7|63829.9|63819.9|542
1648533300000|2022-03-29 05:55:00|63831.5|63821.5|63826.2|63816.2|63836.3|63826.3|63823.4|63813.4|520
1648533600000|2022-03-29 06:00:00|63825.9|63815.9|63823|63813|63832.2|63821.3|63817.9|63804.7|569
1648533900000|2022-03-29 06:05:00|63822.8|63812.8|63826|63816|63827|63817|63819.1|63804.6|477
1648534200000|2022-03-29 06:10:00|63826.2|63816.2|63831.1|63821.1|63833.1|63822.8|63826.1|63812.8|456
1648534500000|2022-03-29 06:15:00|63831|63821|63829.7|63819.7|63833.1|63823.1|63828.7|63818.7|310
1648534800000|2022-03-29 06:20:00|63829.9|63819.9|63827|63817|63832.4|63821.9|63825.9|63812.3|402
1648535100000|2022-03-29 06:25:00|63827.1|63817.1|63828.6|63818.6|63830.9|63820.9|63826.2|63816.2|344
1648535400000|2022-03-29 06:30:00|63828.5|63818.5|63840.2|63830.2|63845.4|63832.2|63826.1|63816.1|452
1648535700000|2022-03-29 06:35:00|63840.1|63830.1|63846.6|63836.6|63858.3|63843.6|63840.1|63826.6|530
1648536000000|2022-03-29 06:40:00|63846.7|63836.7|63831.9|63821.9|63853.1|63838|63831.7|63816.4|471
1648536300000|2022-03-29 06:45:00|63836.5|63816.5|63827.5|63817.5|63841.1|63826.4|63826.2|63813.5|505
1648536600000|2022-03-29 06:50:00|63827.7|63817.7|63828|63818|63839.4|63824.7|63826.1|63813.6|455
1648536900000|2022-03-29 06:55:00|63827.8|63817.8|63826.3|63816.3|63835.5|63820.2|63823.5|63812|468
1648537200000|2022-03-29 07:00:00|63825.5|63815.5|63827.5|63817.5|63833.4|63820.6|63823|63811.2|586
1648537500000|2022-03-29 07:05:00|63827.6|63817.6|63832.9|63822.9|63840.2|63824.7|63827.3|63813.4|558
1648537800000|2022-03-29 07:10:00|63832.8|63822.8|63836.8|63826.8|63841.3|63827|63832.8|63820|413
1648538100000|2022-03-29 07:15:00|63836.5|63826.5|63834.4|63824.4|63848.3|63833.4|63833.5|63821.8|481
1648538400000|2022-03-29 07:20:00|63834.7|63824.7|63825.7|63815.7|63835.5|63824.7|63824.7|63810.4|394
1648538700000|2022-03-29 07:25:00|63825.8|63815.8|63823.1|63813.1|63826.7|63816.7|63821.6|63811.6|394
1648539000000|2022-03-29 07:30:00|63823|63813|63833.5|63823.5|63838.9|63823.9|63821.4|63811.4|504
1648539300000|2022-03-29 07:35:00|63833.6|63823.6|63833.1|63823.1|63840.3|63825.4|63832.4|63818.4|409
1648539600000|2022-03-29 07:40:00|63832.7|63822.7|63841.1|63831.1|63846.9|63832.4|63832.6|63822.3|422
1648539900000|2022-03-29 07:45:00|63841.4|63831.4|63837.3|63827.3|63847.9|63833|63837.2|63825|452
1648540200000|2022-03-29 07:50:00|63837.4|63827.4|63839.6|63829.6|63843.2|63833.2|63834.6|63823.1|529
1648540500000|2022-03-29 07:55:00|63839.7|63829.7|63847.9|63837.9|63849.5|63839.5|63831.1|63821.1|572
1648540800000|2022-03-29 08:00:00|63848.1|63838.1|63853.7|63843.7|63860.1|63847.6|63848.1|63835.3|570
1648541100000|2022-03-29 08:05:00|63853.8|63843.8|63845.4|63835.4|63860|63845.3|63844.3|63834.3|443
1648541400000|2022-03-29 08:10:00|63846.3|63836.3|63848.7|63838.7|63852.6|63842.6|63842.6|63831.2|442
1648541700000|2022-03-29 08:15:00|63848.9|63838.9|63865.1|63855.1|63879.1|63863.9|63846.2|63832.7|528
1648542000000|2022-03-29 08:20:00|63865|63855|63858.1|63848.1|63871.8|63857.6|63856.6|63841.9|455
1648542300000|2022-03-29 08:25:00|63858|63848|63855.9|63845.9|63866.3|63850.9|63854.4|63839.9|460
1648542600000|2022-03-29 08:30:00|63856|63846|63850.6|63840.6|63856.5|63846.5|63846|63831.4|492
1648542900000|2022-03-29 08:35:00|63850.4|63840.4|63854.4|63844.4|63859.6|63845.4|63845|63832.8|480
1648543200000|2022-03-29 08:40:00|63854.3|63844.3|63861.3|63851.3|63863.8|63851.8|63853.6|63838.5|503
1648543500000|2022-03-29 08:45:00|63861.4|63851.4|63856.8|63846.8|63863|63853|63855.8|63845.8|406
1648543800000|2022-03-29 08:50:00|63856.9|63846.9|63856.2|63846.2|63861|63851|63855.1|63845.1|468
1648544100000|2022-03-29 08:55:00|63855.8|63845.8|63856.4|63846.4|63862.3|63852.3|63854.9|63844.9|404
1648544400000|2022-03-29 09:00:00|63856.5|63846.5|63855.7|63845.7|63859.4|63849.4|63854.1|63844.1|459
1648544700000|2022-03-29 09:05:00|63855.8|63845.8|63835.3|63815.3|63862|63847.8|63828.4|63811.7|608
1648545000000|2022-03-29 09:10:00|63835.5|63815.5|63830.2|63810.2|63835.5|63818.7|63817.9|63803.1|683
1648545300000|2022-03-29 09:15:00|63830.3|63810.3|63827.8|63807.8|63833.6|63817.9|63819.9|63805.5|600
1648545600000|2022-03-29 09:20:00|63827.5|63807.5|63837.4|63827.4|63843.5|63828.4|63826.8|63806.8|498
1648545900000|2022-03-29 09:25:00|63837.5|63827.5|63839.2|63819.2|63843.2|63827.8|63833.4|63817.7|483
1648546200000|2022-03-29 09:30:00|63839.3|63819.3|63830.6|63820.6|63839.5|63823.6|63829.2|63813.2|467
1648546500000|2022-03-29 09:35:00|63830.7|63820.7|63839.6|63819.6|63841.1|63824.6|63830.7|63815.3|451
1648546800000|2022-03-29 09:40:00|63839.9|63819.9|63833.1|63813.1|63842.5|63827.5|63827.6|63812.6|437
1648547100000|2022-03-29 09:45:00|63832.9|63812.9|63812.2|63792.2|63833.5|63818.3|63806.6|63791.5|604
1648547400000|2022-03-29 09:50:00|63811.7|63791.7|63804.7|63794.7|63816.9|63801.5|63803.8|63788.5|629
1648547700000|2022-03-29 09:55:00|63804.6|63794.6|63805.3|63795.3|63818.2|63802.9|63801.2|63786.7|560
1648548000000|2022-03-29 10:00:00|63805|63795|63812.3|63792.3|63824.7|63804.7|63802.3|63787.5|524
1648548300000|2022-03-29 10:05:00|63812.2|63792.2|63809.3|63789.3|63812.2|63796.5|63803.4|63788.2|305
1648548600000|2022-03-29 10:10:00|63809.5|63789.5|63808.2|63798.2|63813.8|63798.8|63803.7|63788.2|340
1648548900000|2022-03-29 10:15:00|63807.9|63797.9|63816.3|63796.3|63817.2|63798.4|63804.7|63789.3|343
1648549200000|2022-03-29 10:20:00|63816.2|63796.2|63809|63799|63817.4|63801.4|63805.6|63791|373
1648549500000|2022-03-29 10:25:00|63808.5|63798.5|63820.9|63800.9|63821.1|63806|63808.5|63793.5|457
1648549800000|2022-03-29 10:30:00|63821|63801|63818.9|63798.9|63825.7|63811|63811.1|63795.9|423
1648550100000|2022-03-29 10:35:00|63818.7|63798.7|63816.2|63806.2|63825.1|63809.3|63813.6|63798.7|364
1648550400000|2022-03-29 10:40:00|63817.1|63807.1|63818.3|63798.3|63822.3|63807.3|63812.6|63797.5|417
1648550700000|2022-03-29 10:45:00|63818.4|63798.4|63816.6|63796.6|63818.5|63803.6|63810|63795.2|363
1648551000000|2022-03-29 10:50:00|63816.8|63796.8|63810.2|63800.2|63817.1|63801.5|63809.5|63794.8|285
1648551300000|2022-03-29 10:55:00|63815.3|63795.3|63816.5|63806.5|63823.9|63808.9|63811|63794.8|383
1648551600000|2022-03-29 11:00:00|63821.6|63801.6|63823.6|63803.6|63830.5|63814.9|63814.8|63799.8|489
1648551900000|2022-03-29 11:05:00|63823.5|63803.5|63819.6|63809.6|63825.3|63810.7|63816.2|63799.3|438
1648552200000|2022-03-29 11:10:00|63821.3|63811.3|63827.5|63817.5|63836.5|63820.6|63820.7|63806|617
1648552500000|2022-03-29 11:15:00|63827.6|63817.6|63831.4|63811.4|63833.5|63818.6|63825|63809.5|356
1648552800000|2022-03-29 11:20:00|63830.3|63810.3|63827.1|63807.1|63830.4|63815.2|63823.6|63806.7|477
1648553100000|2022-03-29 11:25:00|63827.2|63807.2|63818.3|63808.3|63829.2|63809.7|63816.3|63801.8|390
1648553400000|2022-03-29 11:30:00|63818.4|63808.4|63829|63809|63831.1|63815.9|63818.2|63803.3|453
1648553700000|2022-03-29 11:35:00|63829.1|63809.1|63830.9|63820.9|63833.1|63823.1|63823|63808.7|547
1648554000000|2022-03-29 11:40:00|63831|63821|63817|63797|63835.7|63821|63807.8|63793|743
1648554300000|2022-03-29 11:45:00|63816.9|63796.9|63781.9|63761.9|63817.1|63800.1|63773.8|63757|894
1648554600000|2022-03-29 11:50:00|63782|63762|63765.8|63745.8|63783.2|63763.2|63760.4|63745.2|792
1648554900000|2022-03-29 11:55:00|63765.9|63745.9|63770.7|63750.7|63771.8|63755.7|63762.8|63745.5|612
1648555200000|2022-03-29 12:00:00|63770.6|63750.6|63766.9|63746.9|63774.2|63755.5|63750|63736.9|688
1648555500000|2022-03-29 12:05:00|63766.3|63746.3|63751.3|63731.3|63766.3|63746.3|63743|63726.4|712
1648555800000|2022-03-29 12:10:00|63751.1|63731.1|63755.4|63735.4|63759|63740.3|63739|63719|808
1648556100000|2022-03-29 12:15:00|63755.5|63735.5|63746.8|63726.8|63760.1|63743.6|63746.6|63726.6|667
1648556400000|2022-03-29 12:20:00|63746.6|63726.6|63725.4|63705.4|63748.3|63730.2|63720.5|63705.4|795
1648556700000|2022-03-29 12:25:00|63725.7|63705.7|63727.4|63707.4|63732.1|63716.1|63719.7|63703.4|691
1648557000000|2022-03-29 12:30:00|63727.2|63707.2|63743.2|63723.2|63744.5|63728.4|63722.2|63705.9|709
1648557300000|2022-03-29 12:35:00|63742.8|63722.8|63744.8|63724.8|63751.8|63731.8|63726.9|63708.8|888
1648557600000|2022-03-29 12:40:00|63745.3|63725.3|63738.6|63718.6|63756.5|63740.9|63732.7|63714.7|803
1648557900000|2022-03-29 12:45:00|63739|63719|63721.1|63711.1|63739.3|63723.2|63718.9|63704.2|681
1648558200000|2022-03-29 12:50:00|63721|63711|63752.2|63732.2|63752.6|63732.6|63719.8|63707.1|613
1648558500000|2022-03-29 12:55:00|63752|63732|63778.5|63758.5|63779|63761.6|63746.1|63726.1|757
1648558800000|2022-03-29 13:00:00|63778.6|63758.6|63778.8|63768.8|63786.2|63770.7|63766.7|63746.7|712
1648559100000|2022-03-29 13:05:00|63778.7|63768.7|63776.2|63766.2|63785.3|63770.6|63770.2|63754.8|631
1648559400000|2022-03-29 13:10:00|63776.3|63766.3|63780.2|63760.2|63781.2|63766.3|63768|63751.6|652
1648559700000|2022-03-29 13:15:00|63780.3|63760.3|63775.4|63755.4|63781.6|63766.3|63768.4|63753.4|697
1648560000000|2022-03-29 13:20:00|63775.3|63755.3|63759.3|63739.3|63775.3|63756.8|63752.8|63737|787
1648560300000|2022-03-29 13:25:00|63759.2|63739.2|63758.4|63738.4|63763.6|63745.8|63752|63736.4|775
1648560600000|2022-03-29 13:30:00|63758.7|63738.7|63750.4|63730.4|63758.7|63742.3|63744.4|63726.5|669
1648560900000|2022-03-29 13:35:00|63750.6|63730.6|63758.3|63738.3|63758.9|63742.4|63743.8|63728|671
1648561200000|2022-03-29 13:40:00|63757.9|63737.9|63762.2|63742.2|63764|63747.8|63754.3|63736.9|571
1648561500000|2022-03-29 13:45:00|63762.1|63742.1|63756.3|63736.3|63762.4|63742.4|63750|63731.3|577
1648561800000|2022-03-29 13:50:00|63756.9|63736.9|63740.9|63720.9|63757.8|63737.8|63740|63720|606
1648562100000|2022-03-29 13:55:00|63740.8|63720.8|63742.4|63722.4|63743.7|63726.9|63734.5|63717.4|481
1648562400000|2022-03-29 14:00:00|63742.8|63722.8|63741.7|63731.7|63747.6|63732.3|63737.4|63719|583
1648562700000|2022-03-29 14:05:00|63741.5|63731.5|63744.6|63724.6|63746.1|63732|63733.4|63718.3|499
1648563000000|2022-03-29 14:10:00|63744.5|63724.5|63753.9|63733.9|63754.6|63736.7|63738.7|63721.9|566
1648563300000|2022-03-29 14:15:00|63753.3|63733.3|63756.6|63736.6|63757|63740.6|63749.7|63730.7|500
1648563600000|2022-03-29 14:20:00|63756.5|63736.5|63757.7|63737.7|63763.6|63748.4|63751.9|63735.2|479
1648563900000|2022-03-29 14:25:00|63757.6|63737.6|63758|63738|63758.5|63738.5|63751.4|63731.4|496
1648564200000|2022-03-29 14:30:00|63757.6|63737.6|63756.3|63736.3|63767.1|63747.1|63752.8|63732.8|561
1648564500000|2022-03-29 14:35:00|63756.4|63736.4|63750.7|63730.7|63758|63741.2|63749.7|63729.7|561
1648564800000|2022-03-29 14:40:00|63750.9|63730.9|63763.7|63743.7|63764.7|63745.4|63743.6|63726.5|746
1648565100000|2022-03-29 14:45:00|63764|63744|63756.7|63736.7|63764|63745.7|63749.7|63734.3|733
1648565400000|2022-03-29 14:50:00|63756.6|63736.6|63773.4|63753.4|63773.5|63753.5|63756.6|63736.6|713
1648565700000|2022-03-29 14:55:00|63773.5|63753.5|63748.3|63728.3|63773.5|63753.5|63740.5|63724.9|768
1648566000000|2022-03-29 15:00:00|63748.1|63728.1|63751.6|63731.6|63755.2|63737.4|63740.1|63720.1|742
1648566300000|2022-03-29 15:05:00|63751.5|63731.5|63748.7|63728.7|63752.1|63735.7|63742.7|63727.9|513
1648566600000|2022-03-29 15:10:00|63748.8|63728.8|63746.2|63726.2|63750.5|63733.6|63740.1|63725.9|394
1648566900000|2022-03-29 15:15:00|63746|63726|63757.3|63737.3|63757.8|63737.8|63742.1|63725.8|464
1648567200000|2022-03-29 15:20:00|63757.4|63737.4|63763.8|63743.8|63764.2|63744.2|63753.9|63733.9|616
1648567500000|2022-03-29 15:25:00|63763.7|63743.7|63756.5|63736.5|63768.4|63748.4|63754.7|63734.7|608
1648567800000|2022-03-29 15:30:00|63756.4|63736.4|63754.9|63734.9|63762.3|63742.3|63754.7|63734.7|525
1648568100000|2022-03-29 15:35:00|63754.8|63734.8|63757.2|63737.2|63761.4|63741.4|63754|63734|491
1648568400000|2022-03-29 15:40:00|63757.3|63737.3|63753.3|63733.3|63759.4|63739.4|63753.3|63733.3|523
1648568700000|2022-03-29 15:45:00|63753.1|63733.1|63750.2|63730.2|63754.3|63735.2|63743.7|63728|438
1648569000000|2022-03-29 15:50:00|63750.1|63730.1|63742.3|63732.3|63753.7|63737.7|63742|63727|389
1648569300000|2022-03-29 15:55:00|63742.4|63732.4|63748.4|63728.4|63753.8|63736.6|63742.3|63727.9|452
1648569600000|2022-03-29 16:00:00|63748.1|63728.1|63749.1|63729.1|63754.7|63738.4|63743.6|63727.7|515
1648569900000|2022-03-29 16:05:00|63749.2|63729.2|63751.9|63731.9|63753.5|63736.6|63743.7|63728.8|302
1648570200000|2022-03-29 16:10:00|63752|63732|63750.3|63730.3|63753.9|63738.3|63744.7|63729.7|327
1648570500000|2022-03-29 16:15:00|63750.2|63730.2|63744.3|63734.3|63750.6|63735.9|63742.9|63727.8|393
1648570800000|2022-03-29 16:20:00|63744.4|63734.4|63751|63731|63757.2|63741.7|63743.9|63729.2|522
1648571100000|2022-03-29 16:25:00|63751.2|63731.2|63757.8|63737.8|63758.6|63738.6|63744.9|63730.2|489
1648571400000|2022-03-29 16:30:00|63757.7|63737.7|63761.9|63741.9|63762.7|63742.7|63755.5|63735.5|479
1648571700000|2022-03-29 16:35:00|63762.3|63742.3|63763.7|63743.7|63764.1|63745.9|63753.8|63733.8|512
1648572000000|2022-03-29 16:40:00|63763.6|63743.6|63767.8|63747.8|63768.2|63753.1|63758.3|63742.5|335
1648572300000|2022-03-29 16:45:00|63767.7|63747.7|63765.6|63745.6|63771.7|63755.8|63755.9|63741.7|462
1648572600000|2022-03-29 16:50:00|63765.7|63745.7|63766|63756|63771.5|63756|63762.2|63743.2|316
1648572900000|2022-03-29 16:55:00|63765.8|63755.8|63767.6|63757.6|63778.8|63763.3|63765.7|63751.7|362
1648573200000|2022-03-29 17:00:00|63771.3|63751.3|63778.1|63758.1|63778.9|63761.9|63770.6|63750.6|477
1648573500000|2022-03-29 17:05:00|63777.9|63757.9|63774.7|63754.7|63779.3|63763.3|63773.1|63753.8|437
1648573800000|2022-03-29 17:10:00|63774.8|63754.8|63774.9|63754.9|63776|63760.7|63767.4|63752.1|339
1648574100000|2022-03-29 17:15:00|63775|63755|63775.8|63755.8|63780.9|63764.9|63771.1|63752.1|366
1648574400000|2022-03-29 17:20:00|63775.9|63755.9|63767.1|63747.1|63775.9|63755.9|63763.9|63743.9|471
1648574700000|2022-03-29 17:25:00|63767.2|63747.2|63766.9|63746.9|63768|63751.5|63760.9|63745.3|369
1648575000000|2022-03-29 17:30:00|63766.8|63746.8|63768.1|63748.1|63768.7|63748.7|63766.1|63746.1|389
1648575300000|2022-03-29 17:35:00|63768.4|63748.4|63777.3|63757.3|63777.7|63757.7|63767.6|63747.6|333
1648575600000|2022-03-29 17:40:00|63777.4|63757.4|63776.3|63756.3|63780.8|63762.1|63771.1|63755.3|333
1648575900000|2022-03-29 17:45:00|63770.7|63760.7|63775.5|63755.5|63777.5|63761.3|63769|63753.3|349
1648576200000|2022-03-29 17:50:00|63775.6|63755.6|63777.8|63757.8|63778.6|63761.1|63771|63755.5|250
1648576500000|2022-03-29 17:55:00|63777.7|63757.7|63782.6|63762.6|63784.4|63767.5|63771.2|63756|367
1648576800000|2022-03-29 18:00:00|63782.5|63762.5|63767.9|63747.9|63782.8|63766.7|63766.4|63746.4|332
1648577100000|2022-03-29 18:05:00|63767.8|63747.8|63766.1|63746.1|63769.4|63749.4|63765.2|63745.2|259
1648577400000|2022-03-29 18:10:00|63760.9|63750.9|63765|63745|63767.4|63751.7|63760.5|63745|259
1648577700000|2022-03-29 18:15:00|63765.1|63745.1|63763.6|63743.6|63766.1|63751.2|63757.2|63741.9|254
1648578000000|2022-03-29 18:20:00|63763.5|63743.5|63763.6|63743.6|63765.6|63745.6|63762.6|63742.6|214
1648578300000|2022-03-29 18:25:00|63763.7|63743.7|63763.5|63743.5|63764.9|63749|63757.9|63742.3|139
1648578600000|2022-03-29 18:30:00|63758.5|63748.5|63761.4|63741.4|63763.9|63749|63756.9|63740.4|279
1648578900000|2022-03-29 18:35:00|63761.2|63741.2|63753.7|63733.7|63761.7|63741.7|63750.6|63730.6|295
1648579200000|2022-03-29 18:40:00|63753.5|63733.5|63751.2|63731.2|63754|63738.5|63747.4|63730.7|264
1648579500000|2022-03-29 18:45:00|63751.3|63731.3|63750.6|63730.6|63752.1|63737.4|63745.9|63729.8|263
1648579800000|2022-03-29 18:50:00|63750.5|63730.5|63754.6|63734.6|63756.1|63739.9|63746.1|63729.3|234
1648580100000|2022-03-29 18:55:00|63754.7|63734.7|63748.9|63728.9|63755|63735.1|63742.4|63727.5|360
1648580400000|2022-03-29 19:00:00|63749.7|63729.7|63753.7|63733.7|63754.4|63739.1|63748.4|63728.4|338
1648580700000|2022-03-29 19:05:00|63753.4|63733.4|63750.3|63730.3|63754.5|63738.3|63746.2|63729.7|363
1648581000000|2022-03-29 19:10:00|63750.1|63730.1|63751.1|63731.1|63752.8|63736.6|63745.3|63729.6|327
1648581300000|2022-03-29 19:15:00|63751.2|63731.2|63753.8|63733.8|63755.5|63736.9|63746.1|63730.8|330
1648581600000|2022-03-29 19:20:00|63753.6|63733.6|63754.1|63734.1|63754.4|63734.4|63752.5|63732.5|327
1648581900000|2022-03-29 19:25:00|63754|63734|63750.3|63730.3|63754.3|63734.3|63749.5|63729.5|265
1648582200000|2022-03-29 19:30:00|63750.2|63730.2|63755.8|63735.8|63756.6|63736.6|63749.5|63729.5|298
1648582500000|2022-03-29 19:35:00|63755.5|63735.5|63752.5|63732.5|63755.6|63735.6|63751.8|63731.8|295
1648582800000|2022-03-29 19:40:00|63752|63732|63751.6|63731.6|63753.2|63738.4|63747.2|63731.5|288
1648583100000|2022-03-29 19:45:00|63751.8|63731.8|63753.7|63733.7|63754.5|63736.9|63745.9|63730.6|348
1648583400000|2022-03-29 19:50:00|63753.5|63733.5|63753.4|63733.4|63754.2|63734.2|63751.9|63731.9|417
1648583700000|2022-03-29 19:55:00|63753.6|63733.6|63748.5|63728.5|63753.6|63733.6|63739.3|63724.1|505
1648584000000|2022-03-29 20:00:00|63748.6|63728.6|63748.3|63728.3|63749.6|63729.6|63744.3|63724.3|421
1648584300000|2022-03-29 20:05:00|63748.2|63728.2|63749.1|63729.1|63750.1|63730.1|63747.5|63727.5|304
1648584600000|2022-03-29 20:10:00|63749.3|63729.3|63748.1|63728.1|63750.2|63730.2|63746.4|63726.4|287
1648584900000|2022-03-29 20:15:00|63749|63729|63748.5|63728.5|63750.1|63730.1|63747.2|63727.2|231
1648585200000|2022-03-29 20:20:00|63748.3|63728.3|63748.5|63728.5|63749|63733.6|63743.6|63727|124
1648585500000|2022-03-29 20:25:00|63748.4|63728.4|63749.2|63729.2|63750.3|63730.3|63747.1|63727.1|409
1648585800000|2022-03-29 20:30:00|63749.1|63729.1|63749.4|63729.4|63753.1|63733.1|63746.6|63726.6|172
1648586100000|2022-03-29 20:35:00|63749.6|63729.6|63749.8|63729.8|63750.3|63730.3|63748.3|63728.3|108
1648586400000|2022-03-29 20:40:00|63749.9|63729.9|63750.3|63730.3|63751.1|63731.1|63746.9|63726.9|154
1648586700000|2022-03-29 20:45:00|63750.4|63730.4|63749.3|63729.3|63757.3|63732.1|63747.2|63722.2|158
1648587000000|2022-03-29 20:50:00|63750.1|63730.1|63749.6|63729.6|63754.6|63730.2|63747.1|63723.6|97
1648587300000|2022-03-29 20:55:00|63749.5|63729.5|63755.1|63735.1|63758|63736.1|63748.6|63726.2|213
1648587600000|2022-03-29 21:00:00|63754.9|63734.9|63781|63716.2|63784.7|63734.9|63754.9|63711.5|61
1648587900000|2022-03-29 21:05:00|63778.4|63716|63776.4|63727.6|63781.7|63728.4|63774|63713.1|139
1648588200000|2022-03-29 21:10:00|63774.4|63728.1|63776.4|63718.9|63786.1|63733|63771|63715.9|277
1648588500000|2022-03-29 21:15:00|63773.4|63726.5|63772|63730.5|63784.5|63732.3|63768.3|63715.6|104
1648588800000|2022-03-29 21:20:00|63777.8|63726.9|63782.8|63717.4|63789.2|63731.1|63768.9|63712.3|172
1648589100000|2022-03-29 21:25:00|63781.9|63718.4|63776.7|63726.3|63786.6|63728.1|63770.2|63713.8|143
1648589400000|2022-03-29 21:30:00|63781|63721.7|63767.7|63727.1|63781|63730.5|63762.8|63719.4|256
1648589700000|2022-03-29 21:35:00|63764.2|63725.5|63765.6|63732|63778.6|63732.5|63759.6|63721.5|166
1648590000000|2022-03-29 21:40:00|63765|63732.2|63765.4|63727.6|63774.6|63737.9|63755.6|63723.1|149
1648590300000|2022-03-29 21:45:00|63761.1|63722.7|63763.5|63732.1|63778.9|63737.6|63755.8|63721.5|142
1648590600000|2022-03-29 21:50:00|63763.2|63732.4|63761.6|63729.9|63768.1|63737.6|63755.6|63722.6|142
1648590900000|2022-03-29 21:55:00|63765|63723.1|63766.5|63730.5|63771.9|63737.7|63755.8|63720|153
1648591200000|2022-03-29 22:00:00|63757.2|63737.2|63770.1|63726|63778.7|63737.2|63757.2|63717.9|303
1648591500000|2022-03-29 22:05:00|63769.2|63724.6|63770.4|63723.9|63780.5|63733.7|63759.5|63713.5|152
1648591800000|2022-03-29 22:10:00|63767.8|63732|63771.1|63725.1|63779.7|63732.9|63759.2|63718.2|115
1648592100000|2022-03-29 22:15:00|63763.5|63743.5|63769|63725.2|63780.4|63743.5|63759.6|63720.1|119
1648592400000|2022-03-29 22:20:00|63769.6|63726.6|63764.3|63730.9|63781.6|63744.5|63757.8|63719.6|154
1648592700000|2022-03-29 22:25:00|63759.1|63730.7|63754.9|63734.9|63771.7|63739.7|63754|63718|178
1648593000000|2022-03-29 22:30:00|63753.3|63733.3|63756.4|63736.4|63768.7|63738.8|63752.2|63715.9|178
1648593300000|2022-03-29 22:35:00|63756.1|63736.1|63763.2|63727.5|63772.7|63737.5|63751.4|63723|134
1648593600000|2022-03-29 22:40:00|63761.2|63728.2|63755.4|63735.4|63770.1|63740.4|63750.4|63724.7|153
1648593900000|2022-03-29 22:45:00|63751.7|63731.7|63759.9|63739.9|63767.7|63740.2|63751.7|63728.4|205
1648594200000|2022-03-29 22:50:00|63759.7|63739.7|63760.3|63740.3|63764.4|63744.4|63758.4|63738.4|189
1648594500000|2022-03-29 22:55:00|63760.9|63740.9|63765.3|63745.3|63766.2|63746.2|63758.5|63738.5|133
1648594800000|2022-03-29 23:00:00|63765.5|63745.5|63764|63744|63767|63747|63763.6|63743.6|142
1648595100000|2022-03-29 23:05:00|63764.2|63744.2|63764.3|63744.3|63766.2|63746.2|63763.7|63743.7|123
1648595400000|2022-03-29 23:10:00|63764|63744|63765.2|63745.2|63767.1|63747.1|63763.7|63743.7|189
1648595700000|2022-03-29 23:15:00|63764.2|63744.2|63764.8|63744.8|63766|63746|63763.4|63743.4|124
1648596000000|2022-03-29 23:20:00|63764.4|63744.4|63765.4|63745.4|63765.8|63745.8|63763.4|63743.4|187
1648596300000|2022-03-29 23:25:00|63765.3|63745.3|63763.4|63743.4|63765.8|63748.1|63757.9|63741.6|148
1648596600000|2022-03-29 23:30:00|63762|63742|63764.5|63744.5|63766|63746|63762|63742|172
1648596900000|2022-03-29 23:35:00|63764.4|63744.4|63761.9|63741.9|63766|63746|63761.8|63741.8|244
1648597200000|2022-03-29 23:40:00|63762|63742|63758.4|63738.4|63765.6|63747.9|63757.1|63737.1|252
1648597500000|2022-03-29 23:45:00|63758.3|63738.3|63755.5|63735.5|63758.4|63738.4|63754.3|63734.3|292
1648597800000|2022-03-29 23:50:00|63755.7|63735.7|63762.3|63742.3|63763.5|63743.5|63753.2|63733.2|229
1648598100000|2022-03-29 23:55:00|63762.4|63742.4|63763.6|63743.6|63766.5|63746.5|63761.6|63741.6|255
1648598400000|2022-03-30 00:00:00|63763.4|63743.4|63765.3|63745.3|63771.6|63751.8|63761.8|63742.6|454
1648598700000|2022-03-30 00:05:00|63765.4|63745.4|63766.8|63746.8|63767.8|63749.6|63759.6|63743.3|242
1648599000000|2022-03-30 00:10:00|63761.8|63751.8|63771.9|63751.9|63773.2|63758|63761.6|63745.9|257
1648599300000|2022-03-30 00:15:00|63771.8|63751.8|63765.2|63755.2|63773.6|63758|63765.1|63749|377
1648599600000|2022-03-30 00:20:00|63765.4|63755.4|63773.7|63753.7|63775.8|63755.8|63763.4|63747.9|321
1648599900000|2022-03-30 00:25:00|63773.9|63753.9|63771.1|63751.1|63774.2|63756.9|63766.1|63750.9|246
1648600200000|2022-03-30 00:30:00|63771.2|63751.2|63765.5|63745.5|63771.3|63755.3|63762|63742|381
1648600500000|2022-03-30 00:35:00|63765.4|63745.4|63770|63750|63771|63755.6|63763.3|63744.2|392
1648600800000|2022-03-30 00:40:00|63769.9|63749.9|63771.4|63751.4|63774.3|63757.5|63764.5|63748.5|366
1648601100000|2022-03-30 00:45:00|63771.3|63751.3|63770.8|63750.8|63773.7|63757.9|63763.9|63749.1|500
1648601400000|2022-03-30 00:50:00|63771.3|63751.3|63787.5|63767.5|63787.5|63769.3|63764.4|63748.9|602
1648601700000|2022-03-30 00:55:00|63787.4|63767.4|63775.8|63755.8|63787.6|63767.6|63770.1|63755|555
1648602000000|2022-03-30 01:00:00|63775.5|63755.5|63768.2|63758.2|63777.8|63762.9|63763.4|63749.4|716
1648602300000|2022-03-30 01:05:00|63768.3|63758.3|63764|63754|63773|63758.9|63763.4|63749.6|328
1648602600000|2022-03-30 01:10:00|63764.1|63754.1|63766.5|63746.5|63770.5|63754.1|63759.5|63739.5|665
1648602900000|2022-03-30 01:15:00|63766.7|63746.7|63762.2|63742.2|63768.6|63753|63759.2|63741.7|545
1648603200000|2022-03-30 01:20:00|63762|63742|63763|63743|63766.9|63752.1|63756.2|63738|584
1648603500000|2022-03-30 01:25:00|63763.1|63743.1|63750|63730|63763.3|63748|63741.7|63726.5|566
1648603800000|2022-03-30 01:30:00|63744.8|63734.8|63745.7|63725.7|63755.7|63739.9|63739.4|63724.5|510
1648604100000|2022-03-30 01:35:00|63745.8|63725.8|63739.1|63729.1|63746|63730|63726|63711.1|753
1648604400000|2022-03-30 01:40:00|63738.9|63728.9|63722.8|63712.8|63742.3|63728.9|63722.7|63712.7|619
1648604700000|2022-03-30 01:45:00|63722.9|63712.9|63707.4|63697.4|63727.6|63714.6|63704.8|63687|719
1648605000000|2022-03-30 01:50:00|63712|63692|63694|63684|63720.6|63703.6|63689.6|63675.3|730
1648605300000|2022-03-30 01:55:00|63692.8|63682.8|63704.8|63684.8|63709.4|63694.9|63685.6|63671|760
1648605600000|2022-03-30 02:00:00|63704.7|63684.7|63708.7|63698.7|63725|63710.5|63698.7|63684.7|687
1648605900000|2022-03-30 02:05:00|63708.8|63698.8|63710.9|63700.9|63723.9|63709|63705.5|63693.9|625
1648606200000|2022-03-30 02:10:00|63711|63701|63698.6|63688.6|63720.4|63705.7|63695.6|63680.5|715
1648606500000|2022-03-30 02:15:00|63698.8|63688.8|63715.7|63695.7|63718.7|63704.8|63698.5|63688.5|496
1648606800000|2022-03-30 02:20:00|63715.3|63695.3|63715.9|63705.9|63721|63707.8|63701.7|63689.3|622
1648607100000|2022-03-30 02:25:00|63715.8|63705.8|63722.1|63712.1|63727.3|63714.1|63707.4|63692.9|672
1648607400000|2022-03-30 02:30:00|63722.3|63712.3|63726.6|63706.6|63732.8|63718.4|63720.6|63704.4|724
1648607700000|2022-03-30 02:35:00|63726.5|63706.5|63720.6|63710.6|63727.7|63715.4|63717.1|63704.9|513
1648608000000|2022-03-30 02:40:00|63720.4|63710.4|63714.8|63694.8|63727.7|63716.5|63710.2|63694.3|547
1648608300000|2022-03-30 02:45:00|63714.7|63694.7|63704|63694|63717.3|63703.7|63703.8|63690.5|535
1648608600000|2022-03-30 02:50:00|63703.9|63693.9|63698.6|63688.6|63710.1|63696.6|63697.8|63687.8|475
1648608900000|2022-03-30 02:55:00|63699.4|63689.4|63721.9|63701.9|63722.4|63702.7|63699.4|63684.9|645
1648609200000|2022-03-30 03:00:00|63721.5|63701.5|63709.7|63699.7|63725.2|63709.5|63708.3|63696|533
1648609500000|2022-03-30 03:05:00|63709.8|63699.8|63709|63699|63717.2|63701.9|63707.1|63691.4|478
1648609800000|2022-03-30 03:10:00|63709.1|63699.1|63699.5|63689.5|63713.9|63699.5|63698.2|63683.3|535
1648610100000|2022-03-30 03:15:00|63699.4|63689.4|63683.2|63673.2|63710.4|63700.4|63679.2|63664.1|678
1648610400000|2022-03-30 03:20:00|63683.3|63673.3|63691.5|63681.5|63696|63686|63679.3|63665.6|695
1648610700000|2022-03-30 03:25:00|63691.2|63681.2|63698.6|63688.6|63711.2|63695.6|63690.9|63680.9|671
1648611000000|2022-03-30 03:30:00|63698.4|63688.4|63699.6|63689.6|63708.5|63692.8|63696.5|63682.2|534
1648611300000|2022-03-30 03:35:00|63699.5|63689.5|63702.8|63692.8|63704.7|63693.2|63698.1|63684.7|312
1648611600000|2022-03-30 03:40:00|63702.6|63692.6|63703.7|63693.7|63712|63697.2|63701.3|63686.5|407
1648611900000|2022-03-30 03:45:00|63703.6|63693.6|63692.3|63682.3|63703.7|63693.7|63691.7|63681.7|410
1648612200000|2022-03-30 03:50:00|63691.9|63681.9|63708.1|63688.1|63721.5|63701.5|63684.4|63672.7|633
1648612500000|2022-03-30 03:55:00|63708.3|63688.3|63697.7|63687.7|63710.2|63695.2|63687.6|63669|689
1648612800000|2022-03-30 04:00:00|63698|63688|63695.5|63685.5|63702.6|63688.3|63690.9|63676.1|485
1648613100000|2022-03-30 04:05:00|63695.4|63685.4|63690.3|63680.3|63701.7|63686.8|63685.8|63670.8|558
1648613400000|2022-03-30 04:10:00|63690.2|63680.2|63686.1|63676.1|63695.6|63681.2|63685.4|63671.7|529
1648613700000|2022-03-30 04:15:00|63686.2|63676.2|63686.5|63676.5|63693.6|63679.2|63680.8|63666.7|542
1648614000000|2022-03-30 04:20:00|63686.7|63676.7|63678.8|63668.8|63691.8|63680.7|63678.7|63665.3|419
1648614300000|2022-03-30 04:25:00|63678.5|63668.5|63681.1|63671.1|63685.9|63671.3|63676.2|63663.5|297
1648614600000|2022-03-30 04:30:00|63681|63671|63681.2|63671.2|63692.1|63677.2|63680.6|63670.6|330
1648614900000|2022-03-30 04:35:00|63681.3|63671.3|63679|63669|63685.5|63672.7|63675.9|63661.5|379
1648615200000|2022-03-30 04:40:00|63679.1|63669.1|63683.7|63673.7|63686|63676|63677.4|63662.6|399
1648615500000|2022-03-30 04:45:00|63683.8|63673.8|63683.1|63673.1|63690.8|63680.8|63682.3|63667.3|506
1648615800000|2022-03-30 04:50:00|63683.3|63673.3|63680.2|63670.2|63687.3|63673.6|63680|63665.2|376
1648616100000|2022-03-30 04:55:00|63680.3|63670.3|63679|63669|63689.4|63674.1|63674.9|63660.3|401
1648616400000|2022-03-30 05:00:00|63685.1|63665.1|63678.2|63668.2|63687.2|63674.3|63674.2|63661.5|418
1648616700000|2022-03-30 05:05:00|63678.1|63668.1|63676.6|63666.6|63684.1|63670.8|63674.9|63664.1|457
1648617000000|2022-03-30 05:10:00|63676.7|63666.7|63681.7|63671.7|63683.6|63673.6|63672.9|63662.9|423
1648617300000|2022-03-30 05:15:00|63681.8|63671.8|63684.2|63674.2|63685.9|63675.9|63681.6|63671.6|424
1648617600000|2022-03-30 05:20:00|63684.3|63674.3|63687|63677|63688.4|63678.4|63683.7|63673.7|328
1648617900000|2022-03-30 05:25:00|63686.9|63676.9|63683.1|63673.1|63688.1|63678.1|63681.9|63671.9|286
1648618200000|2022-03-30 05:30:00|63683.2|63673.2|63689|63679|63690.5|63680.5|63681.3|63671.3|452
1648618500000|2022-03-30 05:35:00|63688.9|63678.9|63684.7|63674.7|63690|63680|63681.2|63671.2|555
1648618800000|2022-03-30 05:40:00|63684.9|63674.9|63686.1|63676.1|63687.1|63677.1|63684.1|63674.1|365
1648619100000|2022-03-30 05:45:00|63686.2|63676.2|63673|63663|63693.6|63683.6|63671.7|63658.6|503
1648619400000|2022-03-30 05:50:00|63672.7|63662.7|63662.4|63652.4|63677.5|63667.5|63662.4|63652.4|549
1648619700000|2022-03-30 05:55:00|63662.1|63652.1|63652.5|63642.5|63670.2|63660.2|63651.7|63641.7|683
1648620000000|2022-03-30 06:00:00|63652.3|63642.3|63672.9|63662.9|63676.8|63663.4|63652.3|63642.3|637
1648620300000|2022-03-30 06:05:00|63672.8|63662.8|63671.9|63661.9|63683.4|63673.4|63671.8|63661.8|602
1648620600000|2022-03-30 06:10:00|63672|63662|63671.4|63661.4|63675.4|63663.1|63658.2|63648.2|598
1648620900000|2022-03-30 06:15:00|63671.3|63661.3|63652.8|63642.8|63673|63663|63651.8|63641.8|596
1648621200000|2022-03-30 06:20:00|63652.9|63642.9|63646|63636|63657.4|63643.4|63635.7|63620.8|595
1648621500000|2022-03-30 06:25:00|63645.9|63635.9|63636.9|63626.9|63654.6|63640|63634.5|63620.3|580
1648621800000|2022-03-30 06:30:00|63637.1|63627.1|63630.6|63620.6|63642.4|63627.7|63628.8|63614.5|635
1648622100000|2022-03-30 06:35:00|63635.5|63615.5|63635.7|63625.7|63641.7|63631.6|63630.9|63615.5|492
1648622400000|2022-03-30 06:40:00|63635.6|63625.6|63636.6|63626.6|63637.8|63627.8|63630.8|63620.8|506
1648622700000|2022-03-30 06:45:00|63636.5|63626.5|63639.7|63629.7|63647|63633.8|63634.7|63621.9|538
1648623000000|2022-03-30 06:50:00|63640|63630|63650|63640|63655|63640.6|63637.8|63623.5|534
1648623300000|2022-03-30 06:55:00|63649.9|63639.9|63655.4|63645.4|63665.5|63654|63649.9|63639.9|640
1648623600000|2022-03-30 07:00:00|63655.6|63645.6|63631.8|63621.8|63659.9|63645.6|63629.6|63617.8|764
1648623900000|2022-03-30 07:05:00|63631.6|63621.6|63612.8|63602.8|63637.2|63622.2|63608.8|63594.2|710
1648624200000|2022-03-30 07:10:00|63612.7|63602.7|63601.3|63591.3|63616.8|63606.8|63595.2|63580.2|665
1648624500000|2022-03-30 07:15:00|63601.7|63591.7|63616.3|63596.3|63617.3|63602.7|63590.1|63580.1|649
1648624800000|2022-03-30 07:20:00|63616.2|63596.2|63627.5|63617.5|63636.1|63619.2|63609|63594.1|601
1648625100000|2022-03-30 07:25:00|63627.9|63617.9|63622.2|63602.2|63631.6|63617.9|63612.1|63599.7|646
1648625400000|2022-03-30 07:30:00|63617.3|63607.3|63618.4|63608.4|63627.3|63613.1|63615.7|63601.3|536
1648625700000|2022-03-30 07:35:00|63618.5|63608.5|63612.6|63602.6|63623.5|63608.7|63604.3|63592.2|655
1648626000000|2022-03-30 07:40:00|63611.7|63601.7|63618.2|63608.2|63621.4|63609.6|63611.1|63596.7|499
1648626300000|2022-03-30 07:45:00|63618.3|63608.3|63619.7|63609.7|63626.3|63613.4|63616.2|63605.5|431
1648626600000|2022-03-30 07:50:00|63620.1|63610.1|63617.1|63607.1|63623.9|63612.1|63612.3|63598.4|500
1648626900000|2022-03-30 07:55:00|63617.2|63607.2|63634.3|63624.3|63639.3|63625|63615.4|63601.1|662
1648627200000|2022-03-30 08:00:00|63634.1|63624.1|63641.9|63631.9|63648.5|63638.5|63629.8|63615|688
1648627500000|2022-03-30 08:05:00|63641.8|63631.8|63636.2|63626.2|63649.2|63634.8|63634.2|63620.7|578
1648627800000|2022-03-30 08:10:00|63636.1|63626.1|63641.8|63631.8|63647.2|63633.2|63630.6|63616.2|563
1648628100000|2022-03-30 08:15:00|63641.7|63631.7|63634.7|63624.7|63644.8|63632.4|63632.9|63620|493
1648628400000|2022-03-30 08:20:00|63634.8|63624.8|63626.3|63616.3|63637|63627|63614.9|63604.9|507
1648628700000|2022-03-30 08:25:00|63625.8|63615.8|63616|63606|63631.7|63618.2|63616|63602.2|587
1648629000000|2022-03-30 08:30:00|63615.6|63605.6|63613.2|63603.2|63624.4|63609.6|63609.9|63599.9|496
1648629300000|2022-03-30 08:35:00|63613.4|63603.4|63595.1|63585.1|63619|63604.2|63586.6|63575.2|655
1648629600000|2022-03-30 08:40:00|63594.9|63584.9|63608.3|63598.3|63610.3|63598.6|63593.1|63583.1|587
1648629900000|2022-03-30 08:45:00|63608.2|63598.2|63600.9|63590.9|63613.7|63599.5|63600.9|63589.7|504
1648630200000|2022-03-30 08:50:00|63600.6|63590.6|63592.9|63582.9|63605.7|63595.7|63589|63575.7|510
1648630500000|2022-03-30 08:55:00|63592.8|63582.8|63603|63583|63603.3|63586.2|63582.8|63568.7|542
1648630800000|2022-03-30 09:00:00|63603.1|63583.1|63605.4|63595.4|63608.4|63595.5|63596.3|63581.7|613
1648631100000|2022-03-30 09:05:00|63605.5|63595.5|63603.9|63593.9|63613|63598.8|63600.6|63586.6|495
1648631400000|2022-03-30 09:10:00|63609.9|63589.9|63601|63591|63610.5|63596.8|63600.4|63586.7|379
1648631700000|2022-03-30 09:15:00|63601.4|63591.4|63599|63589|63607.8|63594.1|63598.1|63583.5|531
1648632000000|2022-03-30 09:20:00|63598.8|63588.8|63594.9|63584.9|63602.3|63589|63584.8|63570.2|551
1648632300000|2022-03-30 09:25:00|63594.8|63584.8|63598.7|63578.7|63601.3|63587.2|63589.8|63575.7|415
1648632600000|2022-03-30 09:30:00|63598.6|63578.6|63607.8|63597.8|63613.8|63598.7|63593.5|63578.4|494
1648632900000|2022-03-30 09:35:00|63607.7|63597.7|63610.4|63590.4|63613.9|63598.6|63603.6|63589.1|493
1648633200000|2022-03-30 09:40:00|63610.3|63590.3|63618.9|63598.9|63624.9|63610.4|63605|63590.1|555
1648633500000|2022-03-30 09:45:00|63619|63599|63621.3|63601.3|63624.3|63608.9|63613|63598.2|462
1648633800000|2022-03-30 09:50:00|63621.4|63601.4|63619|63599|63623.7|63608.4|63611.8|63596.5|404
1648634100000|2022-03-30 09:55:00|63619.1|63599.1|63589.8|63569.8|63619.1|63603.9|63585.6|63569.3|534
1648634400000|2022-03-30 10:00:00|63584.5|63574.5|63610.3|63590.3|63612.6|63595.5|63584.5|63573.8|672
1648634700000|2022-03-30 10:05:00|63610.2|63590.2|63620.1|63610.1|63626.5|63610.3|63607.6|63590.2|354
1648635000000|2022-03-30 10:10:00|63620|63610|63610.5|63600.5|63624.5|63610.2|63610.1|63594.8|309
1648635300000|2022-03-30 10:15:00|63610.8|63600.8|63616.5|63606.5|63621.4|63606.5|63607.4|63593.1|418
1648635600000|2022-03-30 10:20:00|63616.4|63606.4|63613.3|63603.3|63620.9|63606.4|63603.3|63593.2|463
1648635900000|2022-03-30 10:25:00|63613.2|63603.2|63614.7|63604.7|63625.5|63610.5|63610.5|63596.1|510
1648636200000|2022-03-30 10:30:00|63615|63605|63643.9|63623.9|63644.1|63629.1|63614.2|63600|505
1648636500000|2022-03-30 10:35:00|63643.5|63623.5|63635.9|63615.9|63644.3|63630.1|63629.9|63615.2|360
1648636800000|2022-03-30 10:40:00|63636|63616|63632.3|63612.3|63641.7|63626.2|63626.1|63611.6|363
1648637100000|2022-03-30 10:45:00|63632.5|63612.5|63616.1|63596.1|63632.5|63618.8|63612.7|63595.5|368
1648637400000|2022-03-30 10:50:00|63616|63596|63617.4|63607.4|63628.7|63613.9|63615.5|63595.5|294
1648637700000|2022-03-30 10:55:00|63617.2|63607.2|63617.2|63607.2|63622.4|63609.9|63614.2|63602|314
1648638000000|2022-03-30 11:00:00|63617.1|63607.1|63634.2|63614.2|63635.2|63620.7|63616.9|63606.2|460
1648638300000|2022-03-30 11:05:00|63634.3|63614.3|63627.1|63617.1|63636.6|63621.6|63627|63612.6|384
1648638600000|2022-03-30 11:10:00|63627.2|63617.2|63625.9|63615.9|63633.8|63623|63624.1|63610.4|359
1648638900000|2022-03-30 11:15:00|63626|63616|63626.4|63616.4|63633.1|63619.9|63625.6|63612.1|374
1648639200000|2022-03-30 11:20:00|63626.5|63616.5|63623.8|63613.8|63631.6|63617.2|63622.7|63610.3|366
1648639500000|2022-03-30 11:25:00|63623.9|63613.9|63631.6|63611.6|63637|63622.3|63623|63611|444
1648639800000|2022-03-30 11:30:00|63631.4|63611.4|63620.5|63610.5|63635.8|63620.4|63620.4|63605.5|467
1648640100000|2022-03-30 11:35:00|63620.7|63610.7|63619.5|63599.5|63627.8|63612.8|63603.1|63590|558
1648640400000|2022-03-30 11:40:00|63619.6|63599.6|63603.4|63593.4|63619.6|63605.8|63602.9|63588.5|558
1648640700000|2022-03-30 11:45:00|63603.3|63593.3|63604.5|63584.5|63611.5|63596.1|63597.6|63582.5|426
1648641000000|2022-03-30 11:50:00|63604.6|63584.6|63606.9|63596.9|63607.2|63597.2|63598.4|63583.5|317
1648641300000|2022-03-30 11:55:00|63607|63597|63631.1|63611.1|63632.9|63616.5|63607|63592.9|454
1648641600000|2022-03-30 12:00:00|63631.2|63611.2|63629.8|63619.8|63635.1|63620.1|63626.9|63606.9|443
1648641900000|2022-03-30 12:05:00|63629.9|63619.9|63626.7|63616.7|63636.3|63621.4|63623.7|63608.7|432
1648642200000|2022-03-30 12:10:00|63626.6|63616.6|63612.8|63592.8|63631.8|63616.7|63610|63590|607
1648642500000|2022-03-30 12:15:00|63613.7|63593.7|63609.1|63599.1|63617.3|63600.2|63608.5|63588.7|643
1648642800000|2022-03-30 12:20:00|63608.6|63598.6|63630.9|63610.9|63632.5|63617.9|63608.5|63594.8|619
1648643100000|2022-03-30 12:25:00|63631.2|63611.2|63635.5|63615.5|63637.7|63617.7|63623.3|63608.4|485
1648643400000|2022-03-30 12:30:00|63635.7|63615.7|63627.5|63617.5|63636|63619.8|63624.7|63609.9|628
1648643700000|2022-03-30 12:35:00|63627.8|63617.8|63617.3|63607.3|63632.8|63618.6|63613.3|63598.3|506
1648644000000|2022-03-30 12:40:00|63617.4|63607.4|63615.1|63595.1|63632|63616.8|63608.4|63593.7|618
1648644300000|2022-03-30 12:45:00|63614.9|63594.9|63614.1|63604.1|63620.7|63605.3|63608.9|63593.9|467
1648644600000|2022-03-30 12:50:00|63614|63604|63615.8|63605.8|63620.3|63605.9|63609.5|63594.5|414
1648644900000|2022-03-30 12:55:00|63615.9|63605.9|63619.3|63609.3|63625.3|63611.2|63613.8|63598.8|417
1648645200000|2022-03-30 13:00:00|63619.2|63609.2|63623.8|63613.8|63625.8|63615.4|63617.7|63603.4|628
1648645500000|2022-03-30 13:05:00|63623.4|63613.4|63618.7|63608.7|63628.1|63614.4|63613.8|63599.4|542
1648645800000|2022-03-30 13:10:00|63617.7|63607.7|63604.1|63594.1|63621.3|63608.2|63604|63589.2|564
1648646100000|2022-03-30 13:15:00|63604|63594|63605.5|63585.5|63609.8|63594.6|63600.3|63583.8|537
1648646400000|2022-03-30 13:20:00|63605.6|63585.6|63608.3|63588.3|63609.4|63594.9|63601.9|63583.9|643
1648646700000|2022-03-30 13:25:00|63608.2|63588.2|63598.5|63588.5|63609.3|63594.2|63596.1|63582.3|533
1648647000000|2022-03-30 13:30:00|63598.6|63588.6|63595.5|63585.5|63603.7|63590|63595.1|63580.4|658
1648647300000|2022-03-30 13:35:00|63595.4|63585.4|63599.3|63579.3|63605.8|63589.4|63592.8|63577.9|700
1648647600000|2022-03-30 13:40:00|63594.3|63584.3|63591.8|63581.8|63599.4|63584.8|63590.1|63576.2|644
1648647900000|2022-03-30 13:45:00|63591.7|63581.7|63589|63579|63599.5|63584.8|63589|63574.5|604
1648648200000|2022-03-30 13:50:00|63588.6|63578.6|63585|63575|63595.4|63580.8|63583.3|63571|561
1648648500000|2022-03-30 13:55:00|63585.3|63575.3|63586.1|63576.1|63592.2|63577.8|63582.8|63568.3|594
1648648800000|2022-03-30 14:00:00|63585.9|63575.9|63596.5|63576.5|63596.7|63580.3|63585.6|63571.6|590
1648649100000|2022-03-30 14:05:00|63596.4|63576.4|63587.3|63577.3|63596.5|63581.7|63587.2|63573.3|509
1648649400000|2022-03-30 14:10:00|63587.2|63577.2|63594.4|63574.4|63594.7|63580.1|63587.2|63573|456
1648649700000|2022-03-30 14:15:00|63594.3|63574.3|63589.4|63579.4|63594.7|63580.6|63587.5|63572.9|410
1648650000000|2022-03-30 14:20:00|63589.7|63579.7|63585.4|63575.4|63596|63582.2|63585.4|63572.1|375
1648650300000|2022-03-30 14:25:00|63585.7|63575.7|63592.6|63572.6|63596.6|63581.3|63585.2|63571.6|452
1648650600000|2022-03-30 14:30:00|63592.5|63572.5|63583.3|63573.3|63596.2|63581|63583|63568.9|592
1648650900000|2022-03-30 14:35:00|63583.2|63573.2|63584.3|63574.3|63596.3|63580.9|63582|63567.4|520
1648651200000|2022-03-30 14:40:00|63584.4|63574.4|63591.6|63571.6|63591.7|63576.9|63583.5|63569.1|427
1648651500000|2022-03-30 14:45:00|63591.5|63571.5|63577.2|63567.2|63591.6|63576.5|63576.9|63562.3|436
1648651800000|2022-03-30 14:50:00|63577.5|63567.5|63572|63562|63581.5|63567.5|63568.9|63553.3|585
1648652100000|2022-03-30 14:55:00|63571.8|63561.8|63574.5|63564.5|63579.4|63565|63565.5|63551.5|541
1648652400000|2022-03-30 15:00:00|63574.4|63564.4|63587.4|63567.4|63587.5|63573.5|63571.6|63556.7|690
1648652700000|2022-03-30 15:05:00|63587.5|63567.5|63584.2|63574.2|63589.7|63578|63579.8|63563.9|512
1648653000000|2022-03-30 15:10:00|63584.3|63574.3|63593.1|63583.1|63600.3|63585.5|63583.2|63568.3|447
1648653300000|2022-03-30 15:15:00|63593.4|63583.4|63590.1|63580.1|63600.3|63585.7|63589.7|63574.8|509
1648653600000|2022-03-30 15:20:00|63590.3|63580.3|63592.2|63582.2|63600.2|63585.3|63589.2|63574.8|578
1648653900000|2022-03-30 15:25:00|63592.3|63582.3|63598.8|63578.8|63601.7|63586.3|63590|63575.2|560
1648654200000|2022-03-30 15:30:00|63594|63584|63592.8|63582.8|63600.7|63585.6|63591.2|63577.2|413
1648654500000|2022-03-30 15:35:00|63593.1|63583.1|63593.6|63583.6|63600.2|63585.1|63591.8|63577|394
1648654800000|2022-03-30 15:40:00|63593.5|63583.5|63599.4|63579.4|63600.8|63586.4|63593.1|63578.3|374
1648655100000|2022-03-30 15:45:00|63599.5|63579.5|63592.3|63582.3|63599.7|63584.7|63591.9|63577|280
1648655400000|2022-03-30 15:50:00|63597.3|63577.3|63590.1|63580.1|63603.5|63588.3|63589|63573.9|435
1648655700000|2022-03-30 15:55:00|63590.2|63580.2|63595.7|63585.7|63612.1|63594.6|63590.2|63577.7|538
1648656000000|2022-03-30 16:00:00|63595.4|63585.4|63609.1|63589.1|63610.7|63595.8|63595|63579.8|378
1648656300000|2022-03-30 16:05:00|63608.8|63588.8|63606.8|63586.8|63609.8|63594.9|63602.5|63586.6|332
1648656600000|2022-03-30 16:10:00|63606.7|63586.7|63603|63583|63607.5|63592.5|63597.5|63582.5|296
1648656900000|2022-03-30 16:15:00|63603.2|63583.2|63603.9|63583.9|63604.7|63589.9|63598.3|63582.8|335
1648657200000|2022-03-30 16:20:00|63603.8|63583.8|63605.9|63585.9|63610.1|63594.9|63598|63582.6|430
1648657500000|2022-03-30 16:25:00|63605.8|63585.8|63607.8|63587.8|63608.5|63592.8|63599.7|63585.1|384
1648657800000|2022-03-30 16:30:00|63607.9|63587.9|63608.1|63588.1|63610|63595|63600.9|63585.9|304
1648658100000|2022-03-30 16:35:00|63608|63588|63608.2|63588.2|63613.7|63598.5|63600.9|63585.6|339
1648658400000|2022-03-30 16:40:00|63608.1|63588.1|63608.8|63588.8|63614.4|63598|63603.6|63587.9|395
1648658700000|2022-03-30 16:45:00|63608.7|63588.7|63601.1|63581.1|63608.9|63593.3|63595|63579.7|371
1648659000000|2022-03-30 16:50:00|63601.2|63581.2|63593.8|63583.8|63604|63588.9|63592|63577.3|333
1648659300000|2022-03-30 16:55:00|63593.7|63583.7|63594.3|63584.3|63599.7|63585|63593.3|63579.5|296
1648659600000|2022-03-30 17:00:00|63594.4|63584.4|63602|63592|63607.3|63592.5|63592.4|63577.4|390
1648659900000|2022-03-30 17:05:00|63602.1|63592.1|63598.3|63588.3|63607.3|63592.2|63597.5|63582.7|208
1648660200000|2022-03-30 17:10:00|63598.1|63588.1|63603.9|63583.9|63605.5|63590.7|63596.7|63581.9|213
1648660500000|2022-03-30 17:15:00|63603.8|63583.8|63603.6|63593.6|63609.7|63593.7|63603.1|63583.8|226
1648660800000|2022-03-30 17:20:00|63603.7|63593.7|63606.2|63586.2|63609.8|63594.2|63600.4|63585.1|216
1648661100000|2022-03-30 17:25:00|63606.1|63586.1|63607.9|63587.9|63608.5|63592.9|63600.5|63585.6|229
1648661400000|2022-03-30 17:30:00|63608|63588|63606.1|63586.1|63608.7|63593.5|63598.4|63584.3|245
1648661700000|2022-03-30 17:35:00|63606|63586|63607.1|63587.1|63608.6|63593.5|63601.5|63586|235
1648662000000|2022-03-30 17:40:00|63607.2|63587.2|63602.1|63592.1|63608.2|63592.6|63601.2|63585.9|230
1648662300000|2022-03-30 17:45:00|63607.3|63587.3|63601.6|63581.6|63607.7|63590.4|63596.4|63580.5|294
1648662600000|2022-03-30 17:50:00|63601.7|63581.7|63600.2|63580.2|63601.7|63586.6|63593.2|63578.4|266
1648662900000|2022-03-30 17:55:00|63600.1|63580.1|63596.2|63586.2|63601.5|63587.1|63594.6|63579.5|324
1648663200000|2022-03-30 18:00:00|63596.1|63586.1|63598.6|63578.6|63601.5|63586.9|63593.7|63578.1|392
1648663500000|2022-03-30 18:05:00|63598.7|63578.7|63599.6|63579.6|63599.7|63584.8|63593.2|63577.6|284
1648663800000|2022-03-30 18:10:00|63599.5|63579.5|63599.4|63579.4|63599.8|63584.9|63593.8|63576.6|269
1648664100000|2022-03-30 18:15:00|63599.5|63579.5|63597.1|63577.1|63600.9|63585.2|63593.9|63575.2|234
1648664400000|2022-03-30 18:20:00|63597|63577|63599.1|63579.1|63600.7|63585.1|63590.8|63575.6|252
1648664700000|2022-03-30 18:25:00|63599|63579|63599.1|63579.1|63599.8|63584.1|63593.6|63576.6|235
1648665000000|2022-03-30 18:30:00|63599|63579|63596.7|63576.7|63600|63581.9|63591.6|63576.3|229
1648665300000|2022-03-30 18:35:00|63596.6|63576.6|63598.9|63578.9|63599.3|63582.1|63590.5|63575.2|222
1648665600000|2022-03-30 18:40:00|63599|63579|63600.5|63580.5|63601.4|63586.5|63594.3|63579|204
1648665900000|2022-03-30 18:45:00|63600.4|63580.4|63601.5|63581.5|63605.4|63589.1|63595.6|63580.4|258
1648666200000|2022-03-30 18:50:00|63601.6|63581.6|63601.7|63581.7|63603.1|63587.2|63594.5|63579|290
1648666500000|2022-03-30 18:55:00|63601.6|63581.6|63609.9|63589.9|63610.1|63595|63596.4|63578.8|360
1648666800000|2022-03-30 19:00:00|63610|63590|63609.7|63589.7|63611.4|63595.5|63604.1|63588.5|390
1648667100000|2022-03-30 19:05:00|63605.4|63595.4|63618.7|63598.7|63619.5|63600.1|63604.3|63589.2|263
1648667400000|2022-03-30 19:10:00|63619|63599|63614.4|63604.4|63620.9|63604.8|63613.9|63596.5|254
1648667700000|2022-03-30 19:15:00|63614.3|63604.3|63615.3|63595.3|63620.3|63605|63609.6|63592.1|242
1648668000000|2022-03-30 19:20:00|63615.2|63595.2|63608.9|63588.9|63616.9|63601.9|63603.9|63588.2|262
1648668300000|2022-03-30 19:25:00|63609.1|63589.1|63613.9|63593.9|63614.8|63599|63608.9|63589.1|257
1648668600000|2022-03-30 19:30:00|63614|63594|63613.4|63593.4|63614.4|63598.6|63608.3|63591.1|294
1648668900000|2022-03-30 19:35:00|63613.6|63593.6|63612.8|63592.8|63614|63598|63607.2|63592|220
1648669200000|2022-03-30 19:40:00|63612.9|63592.9|63616.8|63596.8|63618.3|63602.1|63612|63592.8|258
1648669500000|2022-03-30 19:45:00|63616.7|63596.7|63612.3|63592.3|63616.9|63601.7|63611.2|63591.3|244
1648669800000|2022-03-30 19:50:00|63613.8|63593.8|63611.1|63591.1|63614.4|63596.7|63603.9|63588.6|226
1648670100000|2022-03-30 19:55:00|63610|63590|63613.8|63593.8|63619.3|63599.3|63609.2|63589.2|383
1648670400000|2022-03-30 20:00:00|63613.5|63593.5|63614.2|63594.2|63616.1|63596.1|63612.8|63592.8|386
1648670700000|2022-03-30 20:05:00|63614.1|63594.1|63612.4|63592.4|63614.5|63594.5|63612.1|63592.1|210
1648671000000|2022-03-30 20:10:00|63612.5|63592.5|63610.7|63590.7|63612.8|63592.8|63610.3|63590.3|214
1648671300000|2022-03-30 20:15:00|63610.6|63590.6|63607.9|63587.9|63610.6|63590.6|63607.3|63587.3|204
1648671600000|2022-03-30 20:20:00|63607.8|63587.8|63608.9|63588.9|63609.4|63589.4|63607.6|63587.6|97
1648671900000|2022-03-30 20:25:00|63609|63589|63609.1|63589.1|63609.3|63589.3|63608.3|63588.3|142
1648672200000|2022-03-30 20:30:00|63609.3|63589.3|63609.7|63589.7|63610.6|63590.6|63608.7|63588.7|146
1648672500000|2022-03-30 20:35:00|63610.3|63590.3|63609.4|63589.4|63611|63591|63608.6|63588.6|189
1648672800000|2022-03-30 20:40:00|63609.6|63589.6|63611.2|63591.2|63611.6|63591.6|63608.6|63588.6|233
1648673100000|2022-03-30 20:45:00|63611.4|63591.4|63607.5|63587.5|63612.1|63592.1|63606.6|63586.6|154
1648673400000|2022-03-30 20:50:00|63607.6|63587.6|63607.3|63587.3|63608.6|63588.6|63606.7|63586.7|104
1648673700000|2022-03-30 20:55:00|63606.3|63586.3|63609.9|63589.9|63609.9|63589.9|63604.3|63584.3|176
1648674000000|2022-03-30 21:00:00|63608.2|63588.2|63638.5|63582|63639.4|63591.6|63608.1|63575.1|85
1648674300000|2022-03-30 21:05:00|63636.3|63581.4|63614.1|63594.1|63636.3|63594.5|63614.1|63577.7|154
1648674600000|2022-03-30 21:10:00|63620.7|63587.7|63610.9|63590.9|63627.5|63595.6|63610.5|63579.2|128
1648674900000|2022-03-30 21:15:00|63611|63591|63614.5|63594.5|63625.5|63595.4|63610.8|63582.5|116
1648675200000|2022-03-30 21:20:00|63615|63595|63619.3|63587.4|63621.7|63596.1|63612|63583.3|75
1648675500000|2022-03-30 21:25:00|63613|63593|63614.1|63594.1|63624.1|63595.3|63612.8|63580.1|84
1648675800000|2022-03-30 21:30:00|63614.6|63594.6|63606.8|63586.8|63623.6|63595.9|63605.9|63577.7|154
1648676100000|2022-03-30 21:35:00|63606.4|63586.4|63605.3|63585.3|63623.3|63593.2|63604.7|63570.3|116
1648676400000|2022-03-30 21:40:00|63606.3|63586.3|63608.9|63588.9|63612.2|63589.3|63603.7|63579.9|81
1648676700000|2022-03-30 21:45:00|63608.6|63588.6|63607.4|63587.4|63608.6|63588.6|63603.7|63583.7|137
1648677000000|2022-03-30 21:50:00|63607.5|63587.5|63606.5|63586.5|63608.3|63588.3|63604.5|63584.5|137
1648677300000|2022-03-30 21:55:00|63606.6|63586.6|63605.7|63575.3|63612.9|63588.8|63600.9|63567.5|184
1648677600000|2022-03-30 22:00:00|63600.7|63580.7|63638.7|63593.3|63644.9|63593.3|63600.7|63564.9|302
1648677900000|2022-03-30 22:05:00|63639.7|63590.4|63628.8|63569.9|63646.7|63593.9|63617.3|63566|352
1648678200000|2022-03-30 22:10:00|63627.1|63573|63620.9|63577.5|63634.9|63581.3|63613.9|63568.7|141
1648678500000|2022-03-30 22:15:00|63623.6|63576.4|63634.6|63579.6|63646.3|63592.5|63604.1|63567.9|345
1648678800000|2022-03-30 22:20:00|63639|63578.7|63627.9|63581|63649|63586.3|63610|63569.6|373
1648679100000|2022-03-30 22:25:00|63629.3|63582.9|63636.9|63585.2|63648.9|63591.9|63622.6|63574.5|247
1648679400000|2022-03-30 22:30:00|63640.8|63584.3|63627.3|63584.3|63646.9|63592.7|63624.8|63573.7|316
1648679700000|2022-03-30 22:35:00|63627.7|63583.6|63636.9|63587.9|63650.7|63590.9|63625.5|63577.9|294
1648680000000|2022-03-30 22:40:00|63627.9|63584.5|63627.6|63587.3|63647.3|63591.7|63625.3|63581.8|319
1648680300000|2022-03-30 22:45:00|63628.6|63589.1|63633.9|63591.4|63652.3|63592.7|63626.3|63573.5|364
1648680600000|2022-03-30 22:50:00|63634.8|63588.4|63634.9|63588.7|63645.1|63593.4|63629.2|63580|339
1648680900000|2022-03-30 22:55:00|63641|63587.3|63639.3|63589.6|63645.3|63594.7|63625.9|63584.3|271
1648681200000|2022-03-30 23:00:00|63639.4|63590.3|63631.9|63587.6|63642.3|63597|63624.9|63580.3|141
1648681500000|2022-03-30 23:05:00|63627.9|63589.2|63624.4|63590.6|63636|63592.4|63624.4|63577.4|103
1648681800000|2022-03-30 23:10:00|63628.2|63592.2|63628.7|63589.8|63640.1|63593.4|63623.7|63584|114
1648682100000|2022-03-30 23:15:00|63632|63588.8|63629.3|63592.6|63641.4|63594.7|63623.9|63584.9|166
1648682400000|2022-03-30 23:20:00|63630|63589.3|63617.7|63597.7|63633.8|63598.9|63614.9|63586.5|295
1648682700000|2022-03-30 23:25:00|63617.2|63597.2|63620.2|63600.2|63621|63600.7|63615.8|63591|144
1648683000000|2022-03-30 23:30:00|63620.1|63600.1|63618.1|63598.1|63620.8|63600.8|63613.8|63593.8|221
1648683300000|2022-03-30 23:35:00|63618|63598|63617.4|63597.4|63619.9|63599.9|63615.2|63595.2|125
1648683600000|2022-03-30 23:40:00|63617.9|63597.9|63613.5|63593.5|63632.8|63605|63611.4|63591.4|205
1648683900000|2022-03-30 23:45:00|63613.1|63593.1|63612.4|63592.4|63621.1|63597|63611.4|63586.1|189
1648684200000|2022-03-30 23:50:00|63611.2|63591.2|63613.6|63593.6|63622.6|63594|63607.6|63584.3|332
1648684500000|2022-03-30 23:55:00|63613.7|63593.7|63608.8|63588.8|63613.8|63593.8|63607.5|63587.5|323
1648684800000|2022-03-31 00:00:00|63608.5|63588.5|63599.7|63579.7|63609.9|63592.6|63599.4|63579.4|443
1648685100000|2022-03-31 00:05:00|63599.9|63579.9|63604.7|63572.9|63604.7|63581.2|63585.4|63565.4|319
1648685400000|2022-03-31 00:10:00|63599|63579|63592.1|63572.1|63644.6|63601.3|63589|63554.4|706
1648685700000|2022-03-31 00:15:00|63592|63572|63593.2|63573.2|63597.1|63577.1|63591.2|63571.2|611
1648686000000|2022-03-31 00:20:00|63593.3|63573.3|63600.6|63580.6|63601|63584.5|63590.2|63570.2|585
1648686300000|2022-03-31 00:25:00|63600.4|63580.4|63595.3|63575.3|63601.1|63585|63594.5|63574.5|625
1648686600000|2022-03-31 00:30:00|63595.4|63575.4|63598.2|63578.2|63602.3|63586.9|63590.1|63573.4|517
1648686900000|2022-03-31 00:35:00|63597.9|63577.9|63589.3|63569.3|63598.1|63582.6|63588.3|63568.3|505
1648687200000|2022-03-31 00:40:00|63589.2|63569.2|63587.3|63567.3|63592.6|63573|63582.8|63565.4|528
1648687500000|2022-03-31 00:45:00|63587.6|63567.6|63581.8|63561.8|63588.1|63569.8|63579.8|63561.4|577
1648687800000|2022-03-31 00:50:00|63581.7|63561.7|63607.8|63587.8|63615|63595|63581.6|63561.6|755
1648688100000|2022-03-31 00:55:00|63605.1|63585.1|63596.5|63576.5|63605.1|63585.1|63591.6|63571.6|830
1648688400000|2022-03-31 01:00:00|63596.6|63576.6|63594.2|63574.2|63597.2|63577.2|63578.6|63562.2|672
1648688700000|2022-03-31 01:05:00|63594.5|63574.5|63602.8|63582.8|63604.2|63584.2|63589.2|63569.2|504
1648689000000|2022-03-31 01:10:00|63602.7|63582.7|63599.2|63579.2|63603.1|63583.1|63594|63574|484
1648689300000|2022-03-31 01:15:00|63599.1|63579.1|63600.9|63580.9|63604.9|63584.9|63599.1|63579.1|381
1648689600000|2022-03-31 01:20:00|63601.2|63581.2|63593.9|63573.9|63602.1|63585.1|63590.2|63572.9|390
1648689900000|2022-03-31 01:25:00|63593.8|63573.8|63595.9|63575.9|63596.8|63581.6|63581|63563.9|575
1648690200000|2022-03-31 01:30:00|63596|63576|63582.6|63562.6|63604|63586.8|63581.3|63561.3|753
1648690500000|2022-03-31 01:35:00|63583.2|63563.2|63579.5|63559.5|63588.1|63568.1|63551.6|63531.6|720
1648690800000|2022-03-31 01:40:00|63579.4|63559.4|63582.4|63562.4|63582.5|63562.5|63561.6|63546.4|716
1648691100000|2022-03-31 01:45:00|63582.7|63562.7|63598.3|63578.3|63602|63588|63578.1|63562.1|693
1648691400000|2022-03-31 01:50:00|63598.2|63578.2|63581|63571|63600.1|63585|63579.3|63564.2|571
1648691700000|2022-03-31 01:55:00|63581.3|63571.3|63612|63592|63613.9|63593.9|63580.4|63565.4|579
1648692000000|2022-03-31 02:00:00|63612.2|63592.2|63609|63599|63627.3|63607.3|63594.2|63579.6|834
1648692300000|2022-03-31 02:05:00|63608.9|63598.9|63600.6|63590.6|63615.9|63601.1|63596.6|63582.5|669
1648692600000|2022-03-31 02:10:00|63600.7|63590.7|63591.8|63581.8|63609.6|63594.2|63590.3|63577.5|626
1648692900000|2022-03-31 02:15:00|63591.6|63581.6|63588.7|63578.7|63599.2|63585.6|63575.8|63561.4|645
1648693200000|2022-03-31 02:20:00|63588.6|63578.6|63591.2|63581.2|63604.2|63588.1|63586.2|63573.1|562
1648693500000|2022-03-31 02:25:00|63591.3|63581.3|63586.5|63576.5|63595.3|63582.1|63581|63566.7|625
1648693800000|2022-03-31 02:30:00|63586.6|63576.6|63580.4|63570.4|63601.3|63586.2|63577.6|63562.9|599
1648694100000|2022-03-31 02:35:00|63581|63571|63578.7|63558.7|63585.9|63571.1|63569|63558.2|538
1648694400000|2022-03-31 02:40:00|63578.5|63558.5|63591.7|63581.7|63593.9|63582.3|63570.5|63556.6|604
1648694700000|2022-03-31 02:45:00|63591.3|63581.3|63588.2|63578.2|63595.8|63585.8|63583.3|63573|488
1648695000000|2022-03-31 02:50:00|63588.1|63578.1|63593.6|63583.6|63602.9|63586.3|63584.7|63571|477
1648695300000|2022-03-31 02:55:00|63593.7|63583.7|63601.7|63591.7|63604.3|63591.9|63589.8|63575.6|579
1648695600000|2022-03-31 03:00:00|63601.3|63591.3|63617.3|63597.3|63617.4|63603.1|63595.8|63581|612
1648695900000|2022-03-31 03:05:00|63612.3|63602.3|63603.7|63593.7|63618.5|63605.4|63602.6|63591.6|509
1648696200000|2022-03-31 03:10:00|63603.6|63593.6|63609.2|63599.2|63613.5|63601.3|63603.3|63590|433
1648696500000|2022-03-31 03:15:00|63609.3|63599.3|63600|63580|63609.3|63599.3|63592.5|63578|483
1648696800000|2022-03-31 03:20:00|63599.9|63579.9|63589.7|63579.7|63602.3|63586.3|63587.8|63577|517
1648697100000|2022-03-31 03:25:00|63589.8|63579.8|63587.8|63577.8|63591.6|63581.6|63587.4|63577.4|403
1648697400000|2022-03-31 03:30:00|63588|63578|63582.3|63572.3|63593.9|63579.8|63578.3|63563|708
1648697700000|2022-03-31 03:35:00|63582.4|63572.4|63586.9|63576.9|63591.9|63577.7|63578.2|63563.5|461
1648698000000|2022-03-31 03:40:00|63587|63577|63586.4|63576.4|63594.6|63582|63586|63573.7|470
1648698300000|2022-03-31 03:45:00|63586.5|63576.5|63583.6|63573.6|63589.8|63579.8|63580.4|63570.4|468
1648698600000|2022-03-31 03:50:00|63583.7|63573.7|63586.4|63576.4|63590|63580|63582.8|63572.8|363
1648698900000|2022-03-31 03:55:00|63586.5|63576.5|63585.8|63575.8|63591.8|63578.8|63583.5|63571|496
1648699200000|2022-03-31 04:00:00|63585.9|63575.9|63583.4|63573.4|63586.4|63576.4|63578.1|63563.3|390
1648699500000|2022-03-31 04:05:00|63583.6|63573.6|63588.4|63578.4|63596.5|63579.9|63583.1|63568.5|368
1648699800000|2022-03-31 04:10:00|63588.5|63578.5|63595|63575|63597.5|63581.8|63585.9|63574.6|314
1648700100000|2022-03-31 04:15:00|63596|63576|63587.5|63577.5|63596.9|63582.4|63587.2|63575.2|354
1648700400000|2022-03-31 04:20:00|63587.6|63577.6|63593.3|63583.3|63597.2|63583.7|63587.6|63576.6|274
1648700700000|2022-03-31 04:25:00|63593.4|63583.4|63588|63578|63595.5|63583.8|63584.9|63574.9|356
1648701000000|2022-03-31 04:30:00|63587.3|63577.3|63591|63581|63593.2|63581.9|63585.7|63572.7|321
1648701300000|2022-03-31 04:35:00|63591.1|63581.1|63583.4|63573.4|63593|63581.5|63582.6|63572.6|341
1648701600000|2022-03-31 04:40:00|63583.5|63573.5|63584.4|63564.4|63587|63573.5|63578.1|63561.4|336
1648701900000|2022-03-31 04:45:00|63584.6|63564.6|63573.8|63563.8|63588.9|63573.2|63572.9|63562.8|267
1648702200000|2022-03-31 04:50:00|63573.7|63563.7|63582.1|63572.1|63587.3|63572.3|63573.7|63563|260
1648702500000|2022-03-31 04:55:00|63582|63572|63588.5|63578.5|63593.2|63579|63581.7|63566.9|409
1648702800000|2022-03-31 05:00:00|63588.7|63578.7|63587.5|63577.5|63595|63584|63586.7|63573.2|387
1648703100000|2022-03-31 05:05:00|63587.4|63577.4|63585|63575|63590.2|63577.7|63579.1|63569.1|383
1648703400000|2022-03-31 05:10:00|63584.9|63574.9|63589.2|63579.2|63594.1|63580.8|63583.3|63569.4|377
1648703700000|2022-03-31 05:15:00|63589.3|63579.3|63588.6|63578.6|63592.7|63582.7|63583.6|63570.9|357
1648704000000|2022-03-31 05:20:00|63588.7|63578.7|63585.4|63575.4|63590.6|63578.7|63582.9|63568.3|365
1648704300000|2022-03-31 05:25:00|63585.3|63575.3|63582|63572|63591.4|63577.8|63580.3|63570.3|353
1648704600000|2022-03-31 05:30:00|63581.9|63571.9|63589|63579|63594.1|63579.2|63577.4|63564.7|474
1648704900000|2022-03-31 05:35:00|63594.8|63574.8|63594.9|63584.9|63606.2|63592.1|63588.9|63574.8|484
1648705200000|2022-03-31 05:40:00|63595|63585|63602.5|63592.5|63603.3|63593.3|63593.2|63580|383
1648705500000|2022-03-31 05:45:00|63602.4|63592.4|63595.3|63585.3|63604.9|63594.9|63593.3|63583.3|531
1648705800000|2022-03-31 05:50:00|63595.2|63585.2|63593.3|63583.3|63600.6|63590.6|63590.8|63578.2|449
1648706100000|2022-03-31 05:55:00|63593|63583|63593.4|63583.4|63599.7|63585.4|63590.6|63577.8|466
1648706400000|2022-03-31 06:00:00|63593.2|63583.2|63587.1|63577.1|63598.1|63584.5|63587|63574.4|541
1648706700000|2022-03-31 06:05:00|63587.2|63577.2|63574.2|63564.2|63591.9|63578.9|63571.4|63560.3|511
1648707000000|2022-03-31 06:10:00|63572.8|63562.8|63580.1|63570.1|63584.1|63574.1|63570.7|63560.7|532
1648707300000|2022-03-31 06:15:00|63578.7|63568.7|63581.5|63571.5|63583.2|63573.2|63570.2|63560.2|546
1648707600000|2022-03-31 06:20:00|63582|63572|63574.5|63564.5|63586.1|63572.5|63574|63560.5|467
1648707900000|2022-03-31 06:25:00|63574.6|63564.6|63559.5|63549.5|63579.4|63566|63557.1|63545.7|465
1648708200000|2022-03-31 06:30:00|63559.1|63549.1|63554.8|63544.8|63566|63552.9|63544.9|63530|544
1648708500000|2022-03-31 06:35:00|63554.7|63544.7|63550.5|63540.5|63565.4|63553.7|63550.2|63538.9|560
1648708800000|2022-03-31 06:40:00|63550.7|63540.7|63530.1|63520.1|63551.7|63541.7|63525.9|63510.5|721
1648709100000|2022-03-31 06:45:00|63535.4|63515.4|63529.1|63519.1|63536.7|63522.3|63521.4|63508|583
1648709400000|2022-03-31 06:50:00|63529.2|63519.2|63520.9|63510.9|63530.9|63520.9|63512.1|63497.5|602
1648709700000|2022-03-31 06:55:00|63520.3|63510.3|63523.8|63513.8|63527.8|63517.8|63509|63499|623
1648710000000|2022-03-31 07:00:00|63528.7|63508.7|63520.5|63500.5|63530.9|63515.7|63499.8|63484.6|690
1648710300000|2022-03-31 07:05:00|63520.4|63500.4|63510.4|63500.4|63524.7|63510.7|63509.6|63498.9|541
1648710600000|2022-03-31 07:10:00|63510.8|63500.8|63513.4|63503.4|63520.9|63507.9|63510|63495.8|498
1648710900000|2022-03-31 07:15:00|63513.7|63503.7|63515.7|63505.7|63526.8|63513|63511.9|63497.2|575
1648711200000|2022-03-31 07:20:00|63515.9|63505.9|63521.9|63511.9|63526.6|63512.7|63515.6|63502.8|481
1648711500000|2022-03-31 07:25:00|63521.8|63511.8|63523.9|63513.9|63527.1|63517.1|63516.9|63503.3|417
1648711800000|2022-03-31 07:30:00|63524|63514|63521.7|63511.7|63533.2|63521.8|63521.7|63506.7|480
1648712100000|2022-03-31 07:35:00|63521.8|63511.8|63514.6|63504.6|63527.7|63512.9|63512.1|63497|506
1648712400000|2022-03-31 07:40:00|63514.7|63504.7|63493|63483|63519.9|63505.4|63492.5|63477.2|539
1648712700000|2022-03-31 07:45:00|63492.9|63482.9|63492.8|63482.8|63509.3|63494.4|63475.8|63455.8|762
1648713000000|2022-03-31 07:50:00|63500.5|63480.5|63508.4|63498.4|63516.2|63501.5|63495.9|63480.5|659
1648713300000|2022-03-31 07:55:00|63508.5|63498.5|63512.4|63502.4|63523.2|63508.6|63505.7|63494.2|657
1648713600000|2022-03-31 08:00:00|63517.4|63497.4|63511.6|63501.6|63526.9|63511.1|63510|63495.1|681
1648713900000|2022-03-31 08:05:00|63511.7|63501.7|63526.6|63516.6|63534.8|63520.7|63508|63494.8|611
1648714200000|2022-03-31 08:10:00|63526.5|63516.5|63532.1|63512.1|63532.1|63516.5|63516.3|63502.9|550
1648714500000|2022-03-31 08:15:00|63532.5|63512.5|63535.1|63525.1|63541.6|63525.4|63523.4|63508.8|572
1648714800000|2022-03-31 08:20:00|63535|63525|63523.8|63513.8|63544|63529|63523.7|63508.7|637
1648715100000|2022-03-31 08:25:00|63523.9|63513.9|63520.9|63510.9|63532.8|63517.8|63517.3|63502.1|544
1648715400000|2022-03-31 08:30:00|63521|63511|63519.7|63509.7|63529|63511.9|63511.1|63499.1|628
1648715700000|2022-03-31 08:35:00|63519.8|63509.8|63523.4|63513.4|63530.8|63516.7|63517.4|63502.3|532
1648716000000|2022-03-31 08:40:00|63523.3|63513.3|63523.1|63513.1|63533|63518|63518.5|63503.3|502
1648716300000|2022-03-31 08:45:00|63523.2|63513.2|63521|63511|63530.7|63517.4|63519.9|63505.2|405
1648716600000|2022-03-31 08:50:00|63521.1|63511.1|63520.8|63510.8|63527.6|63513.3|63515.5|63500.6|456
1648716900000|2022-03-31 08:55:00|63520.9|63510.9|63517.5|63507.5|63525.9|63511.1|63510.8|63496.1|523
1648717200000|2022-03-31 09:00:00|63517.4|63507.4|63526.6|63506.6|63527|63512|63517.4|63503.1|423
1648717500000|2022-03-31 09:05:00|63526.5|63506.5|63522.7|63512.7|63528.4|63515.2|63519.4|63505.9|317
1648717800000|2022-03-31 09:10:00|63521.7|63511.7|63524.8|63514.8|63530.9|63517.6|63520.8|63508.6|281
1648718100000|2022-03-31 09:15:00|63525|63515|63519.9|63509.9|63530.8|63515.8|63516.1|63501.3|421
1648718400000|2022-03-31 09:20:00|63520|63510|63515.3|63505.3|63526.5|63513.2|63514.3|63499.9|395
1648718700000|2022-03-31 09:25:00|63515.9|63505.9|63520.5|63510.5|63524|63511.6|63514.4|63499.8|264
1648719000000|2022-03-31 09:30:00|63520.4|63510.4|63506.4|63496.4|63521.8|63511.8|63500|63487|434
1648719300000|2022-03-31 09:35:00|63506.5|63496.5|63511.9|63501.9|63519.9|63507.2|63504.2|63490.8|431
1648719600000|2022-03-31 09:40:00|63511.8|63501.8|63505.3|63495.3|63520.2|63505.3|63501.8|63489.7|412
1648719900000|2022-03-31 09:45:00|63505.2|63495.2|63512.5|63502.5|63519|63504.5|63501.1|63486.5|551
1648720200000|2022-03-31 09:50:00|63517.6|63497.6|63511.8|63491.8|63518|63503.6|63503|63488|540
1648720500000|2022-03-31 09:55:00|63506.8|63496.8|63499.7|63479.7|63515.4|63500.9|63491.6|63476.9|581
1648720800000|2022-03-31 10:00:00|63494.3|63484.3|63492.9|63472.9|63511|63491|63480|63465.2|555
1648721100000|2022-03-31 10:05:00|63492.8|63472.8|63482.1|63462.1|63497.6|63482.6|63474.9|63454.9|416
1648721400000|2022-03-31 10:10:00|63482.3|63462.3|63492.7|63472.7|63494.1|63479.1|63476.9|63462.1|307
1648721700000|2022-03-31 10:15:00|63487.4|63477.4|63494.3|63484.3|63503.1|63488.2|63480.9|63466.5|562
1648722000000|2022-03-31 10:20:00|63494.1|63484.1|63501.4|63491.4|63508.1|63493.6|63494|63479|416
1648722300000|2022-03-31 10:25:00|63501.6|63491.6|63503.9|63493.9|63514|63498.6|63500.3|63485.2|276
1648722600000|2022-03-31 10:30:00|63503.8|63493.8|63511.6|63501.6|63527.5|63512.7|63503.5|63488.9|453
1648722900000|2022-03-31 10:35:00|63511.5|63501.5|63502.8|63492.8|63518.7|63503.6|63502.1|63487.6|461
1648723200000|2022-03-31 10:40:00|63502.9|63492.9|63508.9|63498.9|63515.5|63501.7|63502.4|63489.2|394
1648723500000|2022-03-31 10:45:00|63509|63499|63505.9|63495.9|63515|63502.2|63504.5|63489.9|393
1648723800000|2022-03-31 10:50:00|63505.8|63495.8|63509.7|63499.7|63513.9|63500|63504.5|63489.8|334
1648724100000|2022-03-31 10:55:00|63509.8|63499.8|63517|63497|63517.3|63503.7|63507.3|63494.7|442
1648724400000|2022-03-31 11:00:00|63516.8|63496.8|63509.4|63489.4|63516.8|63502.1|63503.2|63489|530
1648724700000|2022-03-31 11:05:00|63509.3|63489.3|63505.2|63495.2|63513|63499.2|63504|63488.3|396
1648725000000|2022-03-31 11:10:00|63505.3|63495.3|63509.4|63499.4|63513.3|63499.5|63505.2|63493.1|458
1648725300000|2022-03-31 11:15:00|63509.3|63499.3|63510.5|63500.5|63515.6|63501.6|63504.6|63489.2|418
1648725600000|2022-03-31 11:20:00|63510.3|63500.3|63513.8|63503.8|63519.3|63505.2|63509.8|63495.5|400
1648725900000|2022-03-31 11:25:00|63513.9|63503.9|63521.5|63511.5|63531.7|63516.5|63513.6|63498.6|496
1648726200000|2022-03-31 11:30:00|63520.8|63510.8|63514.2|63504.2|63525.9|63510.9|63513.8|63499|500
1648726500000|2022-03-31 11:35:00|63514.1|63504.1|63522.4|63502.4|63523|63507.5|63513.7|63497.8|425
1648726800000|2022-03-31 11:40:00|63522.6|63502.6|63523|63503|63524.2|63508.7|63517.5|63501.1|371
1648727100000|2022-03-31 11:45:00|63523.1|63503.1|63517.9|63497.9|63526|63510.4|63512.6|63496.4|398
1648727400000|2022-03-31 11:50:00|63518|63498|63502.5|63492.5|63518.1|63500.6|63493|63473|383
1648727700000|2022-03-31 11:55:00|63502.4|63492.4|63509.3|63489.3|63513|63497.7|63499.1|63484.3|422
1648728000000|2022-03-31 12:00:00|63509.2|63489.2|63512.1|63492.1|63518.5|63503.7|63503.8|63488.9|483
1648728300000|2022-03-31 12:05:00|63512|63492|63492.6|63472.6|63512.2|63497|63484.9|63469|527
1648728600000|2022-03-31 12:10:00|63493.2|63473.2|63495.2|63475.2|63505.6|63489.9|63490.3|63472.7|414
1648728900000|2022-03-31 12:15:00|63495.1|63475.1|63483.1|63463.1|63496.3|63481.1|63474.8|63459.1|460
1648729200000|2022-03-31 12:20:00|63483|63463|63465.4|63455.4|63483.4|63463.4|63464.8|63449.5|460
1648729500000|2022-03-31 12:25:00|63465.8|63455.8|63472.9|63452.9|63474.5|63459.1|63463|63446.9|623
1648729800000|2022-03-31 12:30:00|63473.1|63453.1|63468.7|63458.7|63475.6|63459.3|63466|63448.5|582
1648730100000|2022-03-31 12:35:00|63468.8|63458.8|63470.6|63460.6|63481|63466.3|63467.9|63451.9|440
1648730400000|2022-03-31 12:40:00|63470.4|63460.4|63472.4|63452.4|63472.8|63460.4|63459.2|63442.7|501
1648730700000|2022-03-31 12:45:00|63467.3|63457.3|63464.6|63454.6|63477.8|63463.7|63463.3|63449.4|463
1648731000000|2022-03-31 12:50:00|63464.7|63454.7|63468.8|63448.8|63471.8|63456.8|63460.5|63446.3|436
1648731300000|2022-03-31 12:55:00|63468.9|63448.9|63463.5|63443.5|63470.1|63454.8|63459.9|63443.5|452
1648731600000|2022-03-31 13:00:00|63463.9|63443.9|63464.6|63454.6|63471|63455.5|63456.2|63443.9|577
1648731900000|2022-03-31 13:05:00|63463.4|63453.4|63468.2|63448.2|63469.2|63454.2|63458.3|63444.1|467
1648732200000|2022-03-31 13:10:00|63467.2|63447.2|63474.2|63454.2|63483.2|63467.9|63460.7|63445.8|747
1648732500000|2022-03-31 13:15:00|63474.4|63454.4|63468.8|63448.8|63477.2|63461.2|63462.9|63447.9|711
1648732800000|2022-03-31 13:20:00|63469.1|63449.1|63470.1|63450.1|63478.3|63463|63464.2|63449|637
1648733100000|2022-03-31 13:25:00|63470.2|63450.2|63471.3|63461.3|63476.5|63461.6|63462.4|63447.4|654
1648733400000|2022-03-31 13:30:00|63471.5|63461.5|63474.6|63454.6|63476.2|63461.6|63465.5|63450.1|825
1648733700000|2022-03-31 13:35:00|63474.5|63454.5|63473.6|63453.6|63479.2|63463.5|63470.4|63453.3|639
1648734000000|2022-03-31 13:40:00|63474.2|63454.2|63477.2|63457.2|63482.4|63464.8|63473|63453|697
1648734300000|2022-03-31 13:45:00|63477.3|63457.3|63481.7|63461.7|63493.1|63473.1|63470.2|63454.9|646
1648734600000|2022-03-31 13:50:00|63481.8|63461.8|63489.1|63469.1|63489.4|63472.5|63473.3|63457.1|605
1648734900000|2022-03-31 13:55:00|63489.3|63469.3|63495.7|63475.7|63495.8|63480.9|63484.6|63467.9|660
1648735200000|2022-03-31 14:00:00|63495.6|63475.6|63508.6|63488.6|63512.5|63497.6|63490.6|63475.4|701
1648735500000|2022-03-31 14:05:00|63508.5|63488.5|63520.8|63500.8|63520.8|63506|63502.3|63487.7|662
1648735800000|2022-03-31 14:10:00|63520.6|63500.6|63502.6|63492.6|63525.4|63510.6|63500.4|63485.9|635
1648736100000|2022-03-31 14:15:00|63502.7|63492.7|63512.1|63492.1|63514.8|63501.7|63500|63485.7|532
1648736400000|2022-03-31 14:20:00|63512|63492|63504.3|63494.3|63513.9|63498.8|63504.3|63489.6|420
1648736700000|2022-03-31 14:25:00|63506.5|63486.5|63506.4|63486.4|63510.9|63493.6|63500.9|63484.7|544
1648737000000|2022-03-31 14:30:00|63506.5|63486.5|63511.3|63491.3|63511.6|63495|63497.3|63480.2|619
1648737300000|2022-03-31 14:35:00|63511.5|63491.5|63509.4|63489.4|63514.1|63498.6|63503.7|63488.2|597
1648737600000|2022-03-31 14:40:00|63509.3|63489.3|63494.1|63474.1|63509.3|63490.2|63492.5|63472.5|709
1648737900000|2022-03-31 14:45:00|63493.6|63473.6|63486.1|63466.1|63499.1|63479.1|63482.6|63462.6|764
1648738200000|2022-03-31 14:50:00|63486.2|63466.2|63492.5|63472.5|63496.5|63480.7|63482.3|63462.3|672
1648738500000|2022-03-31 14:55:00|63492.8|63472.8|63495.7|63475.7|63495.7|63479.7|63474.3|63459.6|696
1648738800000|2022-03-31 15:00:00|63492.4|63482.4|63503.1|63483.1|63503.4|63488.4|63488.2|63468.3|728
1648739100000|2022-03-31 15:05:00|63503.2|63483.2|63508.1|63488.1|63510.5|63490.5|63499.6|63481.7|677
1648739400000|2022-03-31 15:10:00|63507.9|63487.9|63509|63489|63512.9|63496|63501.3|63484.4|523
1648739700000|2022-03-31 15:15:00|63509.1|63489.1|63514.7|63494.7|63516|63496.7|63505.2|63487.9|534
1648740000000|2022-03-31 15:20:00|63514.6|63494.6|63517.9|63497.9|63521.5|63501.5|63509.1|63492.2|576
1648740300000|2022-03-31 15:25:00|63517.7|63497.7|63519.3|63499.3|63521.4|63505.3|63513.8|63495.7|547
1648740600000|2022-03-31 15:30:00|63519.2|63499.2|63521.5|63501.5|63525.5|63508.4|63515.6|63496.6|551
1648740900000|2022-03-31 15:35:00|63521.2|63501.2|63519.7|63499.7|63521.4|63502.8|63510.8|63494.7|523
1648741200000|2022-03-31 15:40:00|63519.8|63499.8|63519.1|63499.1|63521.5|63503.1|63512.3|63495|525
1648741500000|2022-03-31 15:45:00|63519.2|63499.2|63518.1|63498.1|63520.6|63505.4|63511.9|63494.8|440
1648741800000|2022-03-31 15:50:00|63517.8|63497.8|63522.3|63502.3|63525.5|63505.5|63516.6|63496.6|411
1648742100000|2022-03-31 15:55:00|63522.2|63502.2|63522.6|63502.6|63526.4|63506.4|63520.3|63500.3|521
1648742400000|2022-03-31 16:00:00|63522.9|63502.9|63525.2|63505.2|63529.6|63509.6|63522.7|63502.7|455
1648742700000|2022-03-31 16:05:00|63525|63505|63525.6|63505.6|63526.3|63511|63514.4|63499.2|351
1648743000000|2022-03-31 16:10:00|63525.5|63505.5|63529.6|63509.6|63530|63514|63519|63502.6|339
1648743300000|2022-03-31 16:15:00|63529.7|63509.7|63530.6|63510.6|63533.1|63514.9|63524.4|63508|270
1648743600000|2022-03-31 16:20:00|63530.4|63510.4|63529.3|63509.3|63530.4|63514.6|63524.5|63507.9|238
1648743900000|2022-03-31 16:25:00|63530.3|63510.3|63525.5|63515.5|63531.9|63515.7|63521.8|63506.8|275
1648744200000|2022-03-31 16:30:00|63525.6|63515.6|63526|63506|63530|63515.6|63520.7|63505.5|294
1648744500000|2022-03-31 16:35:00|63526.1|63506.1|63527.3|63507.3|63528.3|63511.5|63521.3|63504|337
1648744800000|2022-03-31 16:40:00|63527.2|63507.2|63525.5|63505.5|63531.8|63512.4|63522.2|63505.5|304
1648745100000|2022-03-31 16:45:00|63525.6|63505.6|63526.2|63506.2|63527.8|63507.8|63523.4|63503.4|302
1648745400000|2022-03-31 16:50:00|63526.1|63506.1|63524|63504|63526.4|63510.7|63520.6|63502.6|250
1648745700000|2022-03-31 16:55:00|63523.9|63503.9|63516.6|63496.6|63523.9|63506.9|63512.4|63496.3|312
1648746000000|2022-03-31 17:00:00|63516.5|63496.5|63515.2|63495.2|63519.4|63499.4|63507.2|63492|355
1648746300000|2022-03-31 17:05:00|63515.1|63495.1|63510.7|63490.7|63516.3|63500.9|63505.6|63489.9|285
1648746600000|2022-03-31 17:10:00|63510.9|63490.9|63503.2|63493.2|63511.2|63493.6|63503.2|63487.4|212
1648746900000|2022-03-31 17:15:00|63508.2|63488.2|63501.6|63481.6|63509.3|63492.3|63499.3|63480.8|295
1648747200000|2022-03-31 17:20:00|63501.5|63481.5|63507|63487|63507|63487.8|63495.9|63480.7|242
1648747500000|2022-03-31 17:25:00|63507.3|63487.3|63508.2|63488.2|63510.1|63494.1|63501.5|63485.7|252
1648747800000|2022-03-31 17:30:00|63508.3|63488.3|63514.6|63494.6|63515|63495.5|63505.1|63488.2|304
1648748100000|2022-03-31 17:35:00|63514.7|63494.7|63515.3|63495.3|63517.9|63499.9|63509|63493.9|272
1648748400000|2022-03-31 17:40:00|63515.2|63495.2|63510.2|63500.2|63515.8|63500.7|63509.5|63494.8|197
1648748700000|2022-03-31 17:45:00|63510.5|63500.5|63513.4|63503.4|63527.3|63507.3|63510.2|63494.8|346
1648749000000|2022-03-31 17:50:00|63513.3|63503.3|63526.5|63506.5|63529.1|63509.1|63512.5|63496.9|438
1648749300000|2022-03-31 17:55:00|63526.3|63506.3|63526.2|63506.2|63529.2|63511.4|63519.5|63501.1|469
1648749600000|2022-03-31 18:00:00|63526.1|63506.1|63525.3|63505.3|63529|63509|63520.9|63500.9|379
1648749900000|2022-03-31 18:05:00|63525.2|63505.2|63532|63522|63539.4|63523.3|63523.7|63503.7|340
1648750200000|2022-03-31 18:10:00|63532.1|63522.1|63539.1|63519.1|63541.2|63525.7|63532|63517|320
1648750500000|2022-03-31 18:15:00|63538.6|63518.6|63537|63517|63539.8|63524.7|63531.1|63515.3|340
1648750800000|2022-03-31 18:20:00|63537.1|63517.1|63537.9|63517.9|63537.9|63523.1|63531.5|63515.3|278
1648751100000|2022-03-31 18:25:00|63537.8|63517.8|63542.6|63522.6|63544.2|63527.8|63533.3|63517.6|394
1648751400000|2022-03-31 18:30:00|63542.7|63522.7|63543.9|63533.9|63549.4|63534.4|63537.8|63521.9|379
1648751700000|2022-03-31 18:35:00|63543.8|63533.8|63549|63529|63549.3|63533.8|63540.9|63525.4|319
1648752000000|2022-03-31 18:40:00|63549.1|63529.1|63549|63529|63549.8|63534.4|63543.7|63528.5|253
1648752300000|2022-03-31 18:45:00|63548.9|63528.9|63545.2|63525.2|63549.4|63534.4|63543.4|63524.4|284
1648752600000|2022-03-31 18:50:00|63545|63525|63543.2|63533.2|63548.4|63533.3|63539.3|63524.5|381
1648752900000|2022-03-31 18:55:00|63543.1|63533.1|63549|63529|63549|63533.1|63543.1|63527.2|350
1648753200000|2022-03-31 19:00:00|63548.9|63528.9|63542.6|63522.6|63549.1|63529.1|63540.4|63520.4|444
1648753500000|2022-03-31 19:05:00|63542.5|63522.5|63541.8|63521.8|63544.8|63524.8|63541.5|63521.5|284
1648753800000|2022-03-31 19:10:00|63541.9|63521.9|63547.3|63527.3|63547.6|63527.6|63541.7|63521.7|305
1648754100000|2022-03-31 19:15:00|63547.5|63527.5|63547.9|63527.9|63548.7|63528.7|63545.5|63525.5|363
1648754400000|2022-03-31 19:20:00|63548.2|63528.2|63548.4|63528.4|63548.9|63533.3|63543.1|63527.1|296
1648754700000|2022-03-31 19:25:00|63548.3|63528.3|63548.1|63528.1|63552.1|63536.8|63543|63527.7|288
1648755000000|2022-03-31 19:30:00|63547.9|63527.9|63552|63532|63553.8|63537.7|63542.7|63526.8|268
1648755300000|2022-03-31 19:35:00|63552.1|63532.1|63551.9|63531.9|63552.3|63532.3|63550.9|63530.9|215
1648755600000|2022-03-31 19:40:00|63551.8|63531.8|63553.2|63533.2|63553.5|63538.1|63548|63531.3|234
1648755900000|2022-03-31 19:45:00|63553.1|63533.1|63553.7|63533.7|63553.9|63533.9|63551.2|63531.2|285
1648756200000|2022-03-31 19:50:00|63553.8|63533.8|63555.5|63535.5|63557.8|63542.9|63548.7|63533.1|363
1648756500000|2022-03-31 19:55:00|63555.7|63535.7|63561.4|63541.4|63562.8|63546.1|63553.7|63534.9|432
1648756800000|2022-03-31 20:00:00|63561.2|63541.2|63556.2|63536.2|63561.5|63541.5|63555.9|63535.9|451
1648757100000|2022-03-31 20:05:00|63556|63536|63550.6|63530.6|63556.8|63536.8|63550.1|63530.1|434
1648757400000|2022-03-31 20:10:00|63550.7|63530.7|63551.8|63531.8|63552.1|63535.6|63545.4|63530.2|304
1648757700000|2022-03-31 20:15:00|63551.6|63531.6|63555.1|63535.1|63555.4|63535.4|63550.9|63530.9|279
1648758000000|2022-03-31 20:20:00|63554.7|63534.7|63555.2|63535.2|63555.5|63535.5|63554.7|63534.7|242
1648758300000|2022-03-31 20:25:00|63555.3|63535.3|63557.8|63537.8|63558.9|63538.9|63554.6|63534.6|358
1648758600000|2022-03-31 20:30:00|63557.9|63537.9|63561.7|63541.7|63564.6|63544.6|63557.9|63537.9|264
1648758900000|2022-03-31 20:35:00|63561.3|63541.3|63560.9|63540.9|63562.7|63542.7|63559.7|63539.7|233
1648759200000|2022-03-31 20:40:00|63560.8|63540.8|63559.9|63539.9|63562.4|63542.4|63556.8|63536.8|223
1648759500000|2022-03-31 20:45:00|63559.7|63539.7|63559|63539|63560.2|63540.2|63557.4|63537.4|331
1648759800000|2022-03-31 20:50:00|63558.9|63538.9|63559.1|63539.1|63560.1|63540.1|63558|63538|279
1648760100000|2022-03-31 20:55:00|63558.8|63538.8|63562.3|63531.5|63565.3|63540.2|63556.3|63531.3|184
1648760400000|2022-03-31 21:00:00|63562.5|63531.4|63567.7|63489.5|63585.1|63531.4|63562.5|63485.1|143
1648760700000|2022-03-31 21:05:00|63567.5|63495.9|63560.8|63540.8|63572.3|63541.5|63557.9|63493.4|260
1648761000000|2022-03-31 21:10:00|63565.3|63533.4|63559.1|63539.1|63580.3|63541.2|63558.9|63501|304
1648761300000|2022-03-31 21:15:00|63559|63539|63564.3|63533.9|63566.5|63541.8|63557.8|63526.7|143
1648761600000|2022-03-31 21:20:00|63559.7|63539.7|63569.4|63466.4|63579.7|63541.9|63557.5|63440.8|232
1648761900000|2022-03-31 21:25:00|63565.7|63466.1|63565.8|63461.5|63580.9|63478.7|63562.4|63450|149
1648762200000|2022-03-31 21:30:00|63566.5|63475.6|63564|63521.8|63587.4|63526|63558.5|63461|378
1648762500000|2022-03-31 21:35:00|63563.4|63522.6|63561.1|63520.6|63574.5|63533.2|63551.8|63513|191
1648762800000|2022-03-31 21:40:00|63561.5|63518.5|63559.4|63524.5|63563.7|63532.3|63550.9|63518.3|145
1648763100000|2022-03-31 21:45:00|63561.6|63523.7|63555.3|63523.9|63563.8|63531.2|63550.2|63517.9|163
1648763400000|2022-03-31 21:50:00|63560.8|63524.8|63562.1|63521.7|63563.7|63532.6|63550.5|63516.9|105
1648763700000|2022-03-31 21:55:00|63552.4|63532.4|63558.5|63527|63565.9|63532.6|63552.4|63517.7|105
1648764000000|2022-03-31 22:00:00|63562.5|63523.5|63562.6|63518.8|63566.3|63524.8|63559.1|63511.6|342
1648764300000|2022-03-31 22:05:00|63564.8|63516.2|63559.1|63521|63566.7|63523|63558.2|63513.4|354
1648764600000|2022-03-31 22:10:00|63559.5|63521.6|63562.2|63523.4|63566|63527.2|63555.3|63511.8|349
1648764900000|2022-03-31 22:15:00|63559.8|63526.1|63549.7|63529.7|63565|63534.5|63548.8|63518.3|213
1648765200000|2022-03-31 22:20:00|63549.6|63529.6|63552.3|63532.3|63560.9|63533.6|63547.7|63517.9|153
1648765500000|2022-03-31 22:25:00|63551.9|63531.9|63554|63534|63564.1|63535.7|63551.8|63513.9|140
1648765800000|2022-03-31 22:30:00|63554.7|63534.7|63562.1|63522|63564.1|63535.4|63551.9|63516.1|129
1648766100000|2022-03-31 22:35:00|63562.9|63521.2|63553.2|63533.2|63565|63535.4|63553|63513.3|100
1648766400000|2022-03-31 22:40:00|63559.7|63524|63552.6|63532.6|63563.3|63534.7|63552.2|63514.9|113
1648766700000|2022-03-31 22:45:00|63557.8|63527.7|63552.9|63532.9|63561.9|63535.1|63550.8|63516.6|126
1648767000000|2022-03-31 22:50:00|63552.8|63532.8|63551.3|63531.3|63562.6|63534.5|63550.3|63513.8|128
1648767300000|2022-03-31 22:55:00|63551.4|63531.4|63558.6|63523.8|63560.5|63533.2|63550.2|63517.4|132
1648767600000|2022-03-31 23:00:00|63560.1|63522|63553.2|63533.2|63560.1|63534.8|63550.8|63522|114
1648767900000|2022-03-31 23:05:00|63553.1|63533.1|63552.6|63532.6|63556.9|63536.9|63550.4|63530.4|84
1648768200000|2022-03-31 23:10:00|63552.5|63532.5|63559.1|63539.1|63560.3|63540.3|63550.2|63529.7|175
1648768500000|2022-03-31 23:15:00|63559.2|63539.2|63561|63541|63561.6|63541.6|63558.5|63538.5|121
1648768800000|2022-03-31 23:20:00|63560.3|63540.3|63557.8|63537.8|63562.2|63542.2|63557.7|63537.7|96
1648769100000|2022-03-31 23:25:00|63557.9|63537.9|63557.5|63537.5|63559|63539|63556.2|63536.2|116
1648769400000|2022-03-31 23:30:00|63557.7|63537.7|63558.2|63538.2|63560|63540|63557.1|63537.1|117
1648769700000|2022-03-31 23:35:00|63558.8|63538.8|63558|63538|63559.2|63539.2|63557.2|63537.2|107
1648770000000|2022-03-31 23:40:00|63558.1|63538.1|63549.8|63529.8|63558.8|63538.8|63545.8|63525.8|259
1648770300000|2022-03-31 23:45:00|63549.9|63529.9|63546.1|63526.1|63559.7|63539.7|63545.5|63525.5|483
1648770600000|2022-03-31 23:50:00|63545.8|63525.8|63545.7|63525.7|63558.5|63530|63543.1|63515.4|428
1648770900000|2022-03-31 23:55:00|63546.5|63526.5|63537|63517|63546.5|63526.5|63525.2|63505.2|373
1648771200000|2022-04-01 00:00:00|63537.6|63517.6|63549.4|63529.4|63554.2|63534.2|63534.9|63514.9|448
1648771500000|2022-04-01 00:05:00|63549.6|63529.6|63552.5|63532.5|63555.1|63535.1|63539.4|63519.4|381
1648771800000|2022-04-01 00:10:00|63552.6|63532.6|63549.8|63529.8|63552.9|63538|63545.6|63528.9|279
1648772100000|2022-04-01 00:15:00|63549.5|63529.5|63550.5|63530.5|63550.5|63534.8|63544.7|63528.9|218
1648772400000|2022-04-01 00:20:00|63550.6|63530.6|63556.7|63536.7|63567.4|63548.8|63550.5|63530.5|394
1648772700000|2022-04-01 00:25:00|63556.5|63536.5|63570.7|63550.7|63571.8|63551.8|63556.5|63536.5|332
1648773000000|2022-04-01 00:30:00|63570.8|63550.8|63578.1|63558.1|63580.3|63560.3|63564|63546.3|431
1648773300000|2022-04-01 00:35:00|63578|63558|63575.3|63555.3|63578.9|63562.3|63572.3|63554.6|274
1648773600000|2022-04-01 00:40:00|63575.2|63555.2|63576.2|63556.2|63580.2|63564.8|63574.5|63554.9|236
1648773900000|2022-04-01 00:45:00|63576.3|63556.3|63566.7|63546.7|63576.5|63556.5|63566.6|63546.6|284
1648774200000|2022-04-01 00:50:00|63566.8|63546.8|63571.9|63551.9|63573.8|63556.3|63564.4|63545.5|364
1648774500000|2022-04-01 00:55:00|63571.4|63551.4|63568.7|63548.7|63577.3|63558.9|63566.9|63546.9|458
1648774800000|2022-04-01 01:00:00|63569.1|63549.1|63559.4|63539.4|63570.9|63556.1|63554.6|63538.9|621
1648775100000|2022-04-01 01:05:00|63559.3|63539.3|63557.2|63537.2|63561|63544.9|63548|63532.8|404
1648775400000|2022-04-01 01:10:00|63557.3|63537.3|63548.2|63528.2|63559.8|63540.9|63541.1|63521.1|508
1648775700000|2022-04-01 01:15:00|63548.5|63528.5|63548.2|63528.2|63551.5|63531.5|63530.5|63510.5|654
1648776000000|2022-04-01 01:20:00|63548.3|63528.3|63549|63529|63551.2|63533|63538|63521.7|578
1648776300000|2022-04-01 01:25:00|63548.5|63528.5|63547.3|63527.3|63557.4|63541|63540|63524|498
1648776600000|2022-04-01 01:30:00|63547.2|63527.2|63540.6|63520.6|63551.5|63537|63525.1|63505.1|657
1648776900000|2022-04-01 01:35:00|63540.8|63520.8|63556.1|63536.1|63561.1|63545.9|63534.8|63519.6|591
1648777200000|2022-04-01 01:40:00|63556.2|63536.2|63544.6|63524.6|63558.1|63542.3|63542.9|63522.9|557
1648777500000|2022-04-01 01:45:00|63544.1|63524.1|63550.1|63540.1|63565.2|63550.1|63540.2|63520.2|774
1648777800000|2022-04-01 01:50:00|63550.4|63540.4|63546|63536|63556.6|63541.5|63542.5|63522.9|658
1648778100000|2022-04-01 01:55:00|63546.1|63536.1|63551.9|63541.9|63556.4|63542.7|63541.6|63527.1|709
1648778400000|2022-04-01 02:00:00|63549.8|63539.8|63561.4|63551.4|63566.2|63551.6|63548.4|63533.7|607
1648778700000|2022-04-01 02:05:00|63561.3|63551.3|63555.7|63545.7|63569|63554|63554.3|63540.1|453
1648779000000|2022-04-01 02:10:00|63555.8|63545.8|63555.8|63545.8|63562.3|63547.5|63547.3|63533|521
1648779300000|2022-04-01 02:15:00|63555.9|63545.9|63548.1|63538.1|63555.9|63545.9|63544.2|63534.2|558
1648779600000|2022-04-01 02:20:00|63548.2|63538.2|63561.7|63551.7|63564.2|63553|63547.9|63537.9|587
1648779900000|2022-04-01 02:25:00|63561.6|63551.6|63552.9|63542.9|63566.8|63554.6|63548.7|63538.7|497
1648780200000|2022-04-01 02:30:00|63553|63543|63549.1|63539.1|63556.9|63546.9|63548.1|63538.1|553
1648780500000|2022-04-01 02:35:00|63549|63539|63552.7|63542.7|63558.6|63546.2|63549|63535.4|390
1648780800000|2022-04-01 02:40:00|63552.8|63542.8|63551.2|63541.2|63560.4|63545.5|63549|63534.5|443
1648781100000|2022-04-01 02:45:00|63551.3|63541.3|63554.6|63544.6|63556.3|63546.3|63550.1|63540.1|435
1648781400000|2022-04-01 02:50:00|63554.5|63544.5|63574.4|63564.4|63582|63566.9|63551.6|63541.6|724
1648781700000|2022-04-01 02:55:00|63573.2|63563.2|63574.2|63564.2|63578.8|63566.9|63564.5|63551.8|693
1648782000000|2022-04-01 03:00:00|63573.7|63563.7|63587.1|63567.1|63599.9|63585.4|63565.3|63554.5|720
1648782300000|2022-04-01 03:05:00|63587.2|63567.2|63588.8|63578.8|63597|63580.7|63575.7|63562.9|736
1648782600000|2022-04-01 03:10:00|63589.1|63579.1|63573.5|63563.5|63594|63579.1|63570.3|63556.5|649
1648782900000|2022-04-01 03:15:00|63573.7|63563.7|63572.1|63562.1|63583.3|63568.4|63571.7|63559|458
1648783200000|2022-04-01 03:20:00|63572|63562|63581.5|63561.5|63584.3|63569.5|63570.4|63557.9|420
1648783500000|2022-04-01 03:25:00|63581.6|63561.6|63573|63563|63581.6|63566.1|63570.7|63556.2|336
1648783800000|2022-04-01 03:30:00|63573.1|63563.1|63580.4|63570.4|63584.4|63571|63572.3|63562.3|357
1648784100000|2022-04-01 03:35:00|63580|63570|63583.9|63573.9|63590.8|63577.2|63579.8|63569.2|402
1648784400000|2022-04-01 03:40:00|63583.8|63573.8|63578.4|63568.4|63584.9|63574.2|63573.7|63563.7|405
1648784700000|2022-04-01 03:45:00|63578.3|63568.3|63578.2|63568.2|63585.9|63571.4|63577.7|63562.8|305
1648785000000|2022-04-01 03:50:00|63578.3|63568.3|63578.4|63568.4|63587.9|63573.1|63574.9|63564.2|364
1648785300000|2022-04-01 03:55:00|63578.5|63568.5|63579.1|63569.1|63580|63570|63572.8|63562.8|309
1648785600000|2022-04-01 04:00:00|63579.2|63569.2|63575.8|63565.8|63583.6|63571.6|63574.6|63563.3|412
1648785900000|2022-04-01 04:05:00|63575.9|63565.9|63569.8|63559.8|63581.5|63568|63569.6|63557.8|341
1648786200000|2022-04-01 04:10:00|63569.6|63559.6|63572.2|63562.2|63577.8|63563.2|63566|63554.1|385
1648786500000|2022-04-01 04:15:00|63572.1|63562.1|63575.6|63565.6|63580.7|63567.7|63571.5|63558.4|385
1648786800000|2022-04-01 04:20:00|63575.7|63565.7|63576.5|63566.5|63583.8|63569.6|63575.6|63561|234
1648787100000|2022-04-01 04:25:00|63576.4|63566.4|63579.2|63569.2|63583.7|63569.3|63575.7|63563.5|270
1648787400000|2022-04-01 04:30:00|63579|63569|63580.1|63570.1|63585.1|63570.6|63578.1|63564.4|282
1648787700000|2022-04-01 04:35:00|63580|63570|63578.9|63568.9|63586.7|63572.4|63577|63564.2|328
1648788000000|2022-04-01 04:40:00|63579|63569|63585.2|63575.2|63588.3|63578.3|63578.7|63566.1|430
1648788300000|2022-04-01 04:45:00|63585.1|63575.1|63583.2|63573.2|63589|63576.5|63582|63569|309
1648788600000|2022-04-01 04:50:00|63583.3|63573.3|63584.7|63574.7|63585|63575|63582.9|63572.9|217
1648788900000|2022-04-01 04:55:00|63584.6|63574.6|63585.5|63575.5|63588.5|63578.5|63581.4|63571.4|352
1648789200000|2022-04-01 05:00:00|63585.9|63575.9|63581.3|63571.3|63587.5|63576|63580.4|63567.3|368
1648789500000|2022-04-01 05:05:00|63581.2|63571.2|63580.5|63570.5|63587.1|63572.2|63579.4|63565.9|288
1648789800000|2022-04-01 05:10:00|63580.6|63570.6|63576.4|63566.4|63585.9|63570.9|63576.3|63563|400
1648790100000|2022-04-01 05:15:00|63576.6|63566.6|63578.1|63568.1|63583.4|63568.4|63575.1|63561.5|291
1648790400000|2022-04-01 05:20:00|63578.2|63568.2|63573.8|63563.8|63582.6|63568.3|63573.8|63558.7|291
1648790700000|2022-04-01 05:25:00|63573.9|63563.9|63577.9|63567.9|63581.6|63568.7|63573.8|63559.4|290
1648791000000|2022-04-01 05:30:00|63578|63568|63573.3|63563.3|63578.2|63568.2|63571.3|63556.4|457
1648791300000|2022-04-01 05:35:00|63573.4|63563.4|63577.5|63567.5|63577.8|63567.8|63569.4|63559.4|422
1648791600000|2022-04-01 05:40:00|63577.4|63567.4|63575.7|63565.7|63580.8|63570.8|63574.3|63564.3|518
1648791900000|2022-04-01 05:45:00|63576|63566|63573.6|63563.6|63577|63567|63571.2|63561.2|331
1648792200000|2022-04-01 05:50:00|63573.7|63563.7|63573.2|63563.2|63576.8|63566.8|63571.3|63561.3|378
1648792500000|2022-04-01 05:55:00|63571.2|63561.2|63587.6|63577.6|63591.4|63578.2|63571.2|63561.2|644
1648792800000|2022-04-01 06:00:00|63587.4|63577.4|63600|63590|63602.3|63592.3|63585.9|63575.9|600
1648793100000|2022-04-01 06:05:00|63599.9|63589.9|63604.4|63594.4|63607.3|63597.3|63592.9|63582.9|561
1648793400000|2022-04-01 06:10:00|63605.1|63595.1|63606.7|63596.7|63612.1|63602.1|63602.5|63592.5|545
1648793700000|2022-04-01 06:15:00|63606.6|63596.6|63607.2|63597.2|63613.1|63603.1|63602.6|63589.9|485
1648794000000|2022-04-01 06:20:00|63607.4|63597.4|63601.1|63591.1|63608.2|63598.2|63598.4|63587.5|520
1648794300000|2022-04-01 06:25:00|63601|63591|63605.7|63585.7|63611|63599.5|63600.6|63585.1|515
1648794600000|2022-04-01 06:30:00|63600.7|63590.7|63612|63592|63612|63599.4|63600.3|63585.5|473
1648794900000|2022-04-01 06:35:00|63611.8|63591.8|63610.4|63600.4|63615.1|63601.9|63604.9|63591.8|481
1648795200000|2022-04-01 06:40:00|63610.2|63600.2|63617.4|63607.4|63626.8|63614.2|63609.8|63599.8|519
1648795500000|2022-04-01 06:45:00|63617.5|63607.5|63615.1|63605.1|63622.4|63612.4|63613.3|63598.8|425
1648795800000|2022-04-01 06:50:00|63615.2|63605.2|63619.2|63609.2|63626.5|63612.7|63611.2|63601.2|472
1648796100000|2022-04-01 06:55:00|63619.1|63609.1|63602.5|63592.5|63622.7|63609.6|63600.8|63590.8|706
1648796400000|2022-04-01 07:00:00|63602.6|63592.6|63605.5|63595.5|63610.1|63598.6|63596.3|63586.3|616
1648796700000|2022-04-01 07:05:00|63605.6|63595.6|63595.5|63585.5|63611.1|63596.4|63594.8|63581|596
1648797000000|2022-04-01 07:10:00|63595.6|63585.6|63603.3|63593.3|63613.1|63598.8|63595.6|63581.4|529
1648797300000|2022-04-01 07:15:00|63603.5|63593.5|63588.9|63578.9|63609.5|63598.5|63588|63574.2|566
1648797600000|2022-04-01 07:20:00|63588.7|63578.7|63602.8|63592.8|63610.8|63597.2|63588.5|63576|597
1648797900000|2022-04-01 07:25:00|63602.7|63592.7|63605.7|63595.7|63626.8|63611.8|63599.8|63585.3|675
1648798200000|2022-04-01 07:30:00|63605.6|63595.6|63618.9|63608.9|63622|63608.9|63602.5|63587.6|470
1648798500000|2022-04-01 07:35:00|63619.3|63609.3|63631.7|63621.7|63640.5|63627.1|63617.1|63603.1|558
1648798800000|2022-04-01 07:40:00|63632|63622|63625.9|63615.9|63638.9|63624.4|63619.3|63605.8|555
1648799100000|2022-04-01 07:45:00|63625.8|63615.8|63619.7|63599.7|63633|63617.7|63610.8|63595.5|575
1648799400000|2022-04-01 07:50:00|63619.4|63599.4|63616.3|63606.3|63619.7|63606.4|63607.4|63591.9|588
1648799700000|2022-04-01 07:55:00|63615.5|63605.5|63636.5|63616.5|63642|63626.1|63614.5|63601.8|735
1648800000000|2022-04-01 08:00:00|63636.9|63616.9|63644|63624|63646|63634.2|63625.7|63613|587
1648800300000|2022-04-01 08:05:00|63639|63629|63633.5|63623.5|63644.5|63630|63630.2|63615.5|449
1648800600000|2022-04-01 08:10:00|63633.4|63623.4|63641.7|63631.7|63648.5|63633.6|63633.1|63618.2|420
1648800900000|2022-04-01 08:15:00|63646.6|63626.6|63639.5|63629.5|63652.6|63639.8|63639.4|63624.9|518
1648801200000|2022-04-01 08:20:00|63639.3|63629.3|63634.4|63624.4|63646.7|63636|63630.2|63615|559
1648801500000|2022-04-01 08:25:00|63634.1|63624.1|63628.7|63618.7|63645.8|63631.1|63626.9|63615.2|511
1648801800000|2022-04-01 08:30:00|63628.8|63618.8|63640.9|63630.9|63648.7|63632.4|63627.1|63611.9|573
1648802100000|2022-04-01 08:35:00|63640.1|63630.1|63651.5|63641.5|63657.5|63643.3|63640.1|63625.7|557
1648802400000|2022-04-01 08:40:00|63651.2|63641.2|63647.7|63637.7|63657.1|63644.1|63647|63632.5|356
1648802700000|2022-04-01 08:45:00|63647.6|63637.6|63645.9|63635.9|63652.9|63638.9|63638|63625.2|555
1648803000000|2022-04-01 08:50:00|63646.1|63636.1|63654.9|63644.9|63658.8|63645.6|63640.2|63625.1|522
1648803300000|2022-04-01 08:55:00|63654.8|63644.8|63676.5|63656.5|63685.6|63668.1|63653.9|63639.6|621
1648803600000|2022-04-01 09:00:00|63676.4|63656.4|63660.3|63650.3|63679.2|63663.6|63658.4|63642|490
1648803900000|2022-04-01 09:05:00|63660|63650|63663.7|63653.7|63675|63659.8|63660|63648.5|404
1648804200000|2022-04-01 09:10:00|63663.8|63653.8|63679.3|63659.3|63679.5|63664.9|63663.4|63648.3|356
1648804500000|2022-04-01 09:15:00|63679.5|63659.5|63678.4|63668.4|63685.8|63670.5|63674.5|63659.5|336
1648804800000|2022-04-01 09:20:00|63678.5|63668.5|63677|63667|63686.3|63671|63676|63660.8|499
1648805100000|2022-04-01 09:25:00|63677.2|63667.2|63676.7|63666.7|63683.5|63668.5|63670|63655.5|483
1648805400000|2022-04-01 09:30:00|63676.6|63666.6|63653.8|63643.8|63676.6|63666.6|63648.3|63634.3|685
1648805700000|2022-04-01 09:35:00|63654|63644|63663.6|63643.6|63665.9|63651.2|63653.2|63638.3|577
1648806000000|2022-04-01 09:40:00|63664.2|63644.2|63648.4|63638.4|63666.1|63650.1|63646.2|63633.6|436
1648806300000|2022-04-01 09:45:00|63648.3|63638.3|63655|63645|63659.9|63645.5|63646.8|63631.7|476
1648806600000|2022-04-01 09:50:00|63654.9|63644.9|63658.6|63648.6|63664.3|63652.6|63650.6|63637.1|381
1648806900000|2022-04-01 09:55:00|63658.8|63648.8|63672.1|63652.1|63675.1|63657.5|63654.3|63639.2|354
1648807200000|2022-04-01 10:00:00|63672|63652|63683.2|63663.2|63683.5|63663.5|63649.3|63635|571
1648807500000|2022-04-01 10:05:00|63683.1|63663.1|63678|63658|63684.8|63668.1|63673|63657.6|307
1648807800000|2022-04-01 10:10:00|63677.9|63657.9|63676.5|63666.5|63682|63667.2|63670.9|63655.8|277
1648808100000|2022-04-01 10:15:00|63676.6|63666.6|63662.3|63642.3|63681.6|63666.6|63657|63641.8|498
1648808400000|2022-04-01 10:20:00|63662.4|63642.4|63665|63645|63667.7|63652.8|63657.7|63641.1|357
1648808700000|2022-04-01 10:25:00|63664.9|63644.9|63672.1|63662.1|63680.7|63666.3|63654.9|63643.1|471
1648809000000|2022-04-01 10:30:00|63671.8|63661.8|63664.6|63654.6|63686.7|63672.2|63664.2|63648.9|479
1648809300000|2022-04-01 10:35:00|63664.7|63654.7|63663.3|63643.3|63671.6|63656.6|63656.3|63642.3|468
1648809600000|2022-04-01 10:40:00|63663.4|63643.4|63663.9|63643.9|63667|63651.3|63653.1|63638.8|346
1648809900000|2022-04-01 10:45:00|63658.7|63648.7|63666.1|63646.1|63668.6|63653.3|63658.4|63643.2|385
1648810200000|2022-04-01 10:50:00|63665.8|63645.8|63671.5|63651.5|63671.8|63656.8|63661.3|63645.8|308
1648810500000|2022-04-01 10:55:00|63671.6|63651.6|63653.3|63643.3|63671.6|63656|63652.9|63637.8|468
1648810800000|2022-04-01 11:00:00|63653.6|63643.6|63659.2|63639.2|63660.8|63645.6|63650.8|63635.8|381
1648811100000|2022-04-01 11:05:00|63658.9|63638.9|63652.8|63632.8|63660.8|63645.8|63642.6|63627.4|400
1648811400000|2022-04-01 11:10:00|63653.1|63633.1|63652.6|63632.6|63658.8|63640.4|63650.1|63632.2|418
1648811700000|2022-04-01 11:15:00|63652.7|63632.7|63654.9|63634.9|63657.2|63641.7|63645|63630.2|443
1648812000000|2022-04-01 11:20:00|63655.1|63635.1|63660.1|63640.1|63665.4|63650.3|63649.2|63634|482
1648812300000|2022-04-01 11:25:00|63660.3|63640.3|63662.2|63642.2|63663.8|63648.3|63653.3|63638.4|363
1648812600000|2022-04-01 11:30:00|63662.3|63642.3|63663.4|63643.4|63664.4|63648.4|63657.7|63641.5|350
1648812900000|2022-04-01 11:35:00|63663.6|63643.6|63663.3|63643.3|63666.5|63649.5|63654.9|63639.1|384
1648813200000|2022-04-01 11:40:00|63663.2|63643.2|63660.7|63650.7|63668.3|63651|63658.3|63641.9|442
1648813500000|2022-04-01 11:45:00|63665.8|63645.8|63660.9|63650.9|63666.4|63651.7|63657|63642.1|453
1648813800000|2022-04-01 11:50:00|63660.7|63650.7|63663.6|63653.6|63665.9|63655.3|63656.5|63641.7|450
1648814100000|2022-04-01 11:55:00|63663.7|63653.7|63667.7|63647.7|63668.5|63654.1|63661.6|63647.5|356
1648814400000|2022-04-01 12:00:00|63667.9|63647.9|63662.4|63652.4|63668.3|63653.7|63658.8|63645.4|367
1648814700000|2022-04-01 12:05:00|63662.6|63652.6|63661.6|63651.6|63667.8|63652.8|63660.2|63645|269
1648815000000|2022-04-01 12:10:00|63661.7|63651.7|63660.1|63650.1|63667.5|63651.9|63658.7|63644.2|325
1648815300000|2022-04-01 12:15:00|63665.1|63645.1|63657.3|63647.3|63665.1|63650.3|63656.1|63642.5|401
1648815600000|2022-04-01 12:20:00|63657.2|63647.2|63669.8|63649.8|63670.5|63655.7|63656.7|63643.7|420
1648815900000|2022-04-01 12:25:00|63669.9|63649.9|63665.8|63645.8|63673.2|63653.2|63656.2|63640.8|599
1648816200000|2022-04-01 12:30:00|63665.4|63645.4|63658.8|63638.8|63675.9|63659.6|63652.2|63635.9|811
1648816500000|2022-04-01 12:35:00|63658.9|63638.9|63652.3|63642.3|63660.7|63643.4|63649.5|63634.2|633
1648816800000|2022-04-01 12:40:00|63652.2|63642.2|63661.8|63641.8|63662.1|63646.8|63649.9|63634.9|445
1648817100000|2022-04-01 12:45:00|63661.9|63641.9|63649.1|63639.1|63662.1|63645.3|63648.3|63633.4|500
1648817400000|2022-04-01 12:50:00|63649.2|63639.2|63649.6|63639.6|63657.4|63641.7|63645.6|63630.8|501
1648817700000|2022-04-01 12:55:00|63649.7|63639.7|63670.8|63650.8|63670.8|63655.8|63648.2|63633.5|541
1648818000000|2022-04-01 13:00:00|63670.9|63650.9|63663.2|63653.2|63671.2|63656.5|63660.6|63645.5|491
1648818300000|2022-04-01 13:05:00|63663.3|63653.3|63664.5|63654.5|63668.4|63655.2|63656.4|63643.3|495
1648818600000|2022-04-01 13:10:00|63664.6|63654.6|63665.2|63655.2|63665.3|63655.3|63661|63651|480
1648818900000|2022-04-01 13:15:00|63665.1|63655.1|63685.7|63675.7|63687.7|63676|63664.6|63654.6|518
1648819200000|2022-04-01 13:20:00|63685.8|63675.8|63692.8|63682.8|63701.1|63686.2|63685.6|63672.8|435
1648819500000|2022-04-01 13:25:00|63692.9|63682.9|63700.4|63680.4|63701|63686.3|63687.4|63676.6|427
1648819800000|2022-04-01 13:30:00|63695.7|63685.7|63696.7|63676.7|63702.9|63687.9|63691.4|63675.4|732
1648820100000|2022-04-01 13:35:00|63697|63677|63696.1|63686.1|63703|63688.4|63691.9|63677|514
1648820400000|2022-04-01 13:40:00|63696.3|63686.3|63699.6|63679.6|63702.7|63687.7|63694.4|63679.2|509
1648820700000|2022-04-01 13:45:00|63699.7|63679.7|63689.1|63679.1|63701.4|63686.1|63688.1|63672.3|430
1648821000000|2022-04-01 13:50:00|63689.5|63679.5|63687.2|63677.2|63701.8|63687.1|63687.1|63671.8|491
1648821300000|2022-04-01 13:55:00|63687.3|63677.3|63695.9|63675.9|63698.4|63682.1|63686.8|63672|455
1648821600000|2022-04-01 14:00:00|63696.6|63676.6|63704.8|63684.8|63712.9|63692.9|63696.1|63676.1|620
1648821900000|2022-04-01 14:05:00|63705.6|63685.6|63700.5|63690.5|63706.2|63690.6|63699.7|63683|379
1648822200000|2022-04-01 14:10:00|63700.6|63690.6|63701|63681|63705.6|63690.6|63697.3|63680.4|441
1648822500000|2022-04-01 14:15:00|63701.1|63681.1|63698.5|63678.5|63704.8|63684.8|63692.1|63674.2|557
1648822800000|2022-04-01 14:20:00|63698.6|63678.6|63704|63684|63704.8|63689.7|63694|63676.4|441
1648823100000|2022-04-01 14:25:00|63704.2|63684.2|63703.9|63693.9|63711.4|63695.9|63697.8|63682.8|468
1648823400000|2022-04-01 14:30:00|63703.8|63693.8|63712.1|63702.1|63724.4|63710.1|63703.2|63691.4|600
1648823700000|2022-04-01 14:35:00|63712.4|63702.4|63717.2|63697.2|63717.5|63702.4|63701.9|63687.1|583
1648824000000|2022-04-01 14:40:00|63717.4|63697.4|63714.7|63694.7|63721.9|63705|63709.4|63694.5|546
1648824300000|2022-04-01 14:45:00|63714.4|63694.4|63696.5|63676.5|63717.2|63700.2|63689.3|63674.3|596
1648824600000|2022-04-01 14:50:00|63696.6|63676.6|63689.1|63679.1|63697.5|63682.5|63683.1|63668|488
1648824900000|2022-04-01 14:55:00|63689|63679|63685.7|63675.7|63701.1|63687.5|63681.1|63666.7|674
1648825200000|2022-04-01 15:00:00|63686|63676|63689.5|63679.5|63696.3|63681.2|63684.1|63669.6|647
1648825500000|2022-04-01 15:05:00|63689.6|63679.6|63700|63680|63700.3|63685.3|63689.2|63674.3|532
1648825800000|2022-04-01 15:10:00|63700.1|63680.1|63701.4|63681.4|63702.6|63687.1|63694.4|63679|449
1648826100000|2022-04-01 15:15:00|63701.6|63681.6|63697.5|63677.5|63702.3|63687.1|63689.1|63672.8|488
1648826400000|2022-04-01 15:20:00|63697.8|63677.8|63696.8|63676.8|63698.2|63682.9|63688.9|63674.1|475
1648826700000|2022-04-01 15:25:00|63696.9|63676.9|63701.2|63681.2|63704.2|63688.9|63692.2|63676.9|390
1648827000000|2022-04-01 15:30:00|63700.8|63680.8|63701.5|63681.5|63702.4|63686.5|63692.2|63677.2|419
1648827300000|2022-04-01 15:35:00|63701.4|63681.4|63695.8|63685.8|63703.3|63688|63693.6|63678.1|363
1648827600000|2022-04-01 15:40:00|63695.6|63685.6|63699.5|63689.5|63705.3|63689.8|63695.6|63680.8|366
1648827900000|2022-04-01 15:45:00|63704.5|63684.5|63715.1|63695.1|63715.9|63700.8|63699.6|63684.3|393
1648828200000|2022-04-01 15:50:00|63714.9|63694.9|63706.3|63696.3|63715.6|63700.4|63706|63691.1|476
1648828500000|2022-04-01 15:55:00|63706.2|63696.2|63715.6|63695.6|63715.9|63701.2|63706.1|63691|422
1648828800000|2022-04-01 16:00:00|63715.5|63695.5|63715|63705|63721.1|63705.7|63709.2|63694.1|436
1648829100000|2022-04-01 16:05:00|63715.2|63705.2|63713.8|63703.8|63721.7|63706.7|63712.9|63698.2|502
1648829400000|2022-04-01 16:10:00|63714|63704|63719.7|63699.7|63719.9|63704.8|63712.9|63697.1|396
1648829700000|2022-04-01 16:15:00|63719.9|63699.9|63711.8|63691.8|63719.9|63705.3|63703.3|63687.6|420
1648830000000|2022-04-01 16:20:00|63711.9|63691.9|63712.8|63692.8|63714.3|63699.2|63709.1|63690.9|434
1648830300000|2022-04-01 16:25:00|63713.1|63693.1|63712.8|63692.8|63713.3|63697.5|63706.1|63690.1|321
1648830600000|2022-04-01 16:30:00|63712.9|63692.9|63718.8|63698.8|63718.8|63704.4|63707.4|63691.7|257
1648830900000|2022-04-01 16:35:00|63719.1|63699.1|63715.5|63695.5|63719.4|63704.5|63709.2|63693.7|281
1648831200000|2022-04-01 16:40:00|63715.7|63695.7|63714.5|63694.5|63717.1|63701.9|63707.7|63692.5|263
1648831500000|2022-04-01 16:45:00|63714.4|63694.4|63713.2|63693.2|63718.1|63702.8|63710.2|63693.2|348
1648831800000|2022-04-01 16:50:00|63708.1|63698.1|63721|63701|63721.8|63703|63705.7|63691.4|349
1648832100000|2022-04-01 16:55:00|63721.2|63701.2|63723.6|63703.6|63727.4|63709.7|63719.5|63699.7|358
1648832400000|2022-04-01 17:00:00|63723.5|63703.5|63725.3|63705.3|63727.3|63710.9|63720.7|63703.2|342
1648832700000|2022-04-01 17:05:00|63725.4|63705.4|63723.7|63703.7|63725.6|63705.6|63722.8|63702.8|278
1648833000000|2022-04-01 17:10:00|63723.8|63703.8|63724.4|63704.4|63725|63709.4|63716.2|63700.9|298
1648833300000|2022-04-01 17:15:00|63724.6|63704.6|63730.1|63710.1|63730.4|63715|63718.8|63703.9|294
1648833600000|2022-04-01 17:20:00|63730|63710|63724.7|63714.7|63732.4|63717.4|63722.2|63707|350
1648833900000|2022-04-01 17:25:00|63724.9|63714.9|63723.1|63703.1|63731|63717.3|63716.9|63701.2|325
1648834200000|2022-04-01 17:30:00|63723|63703|63723.2|63703.2|63725|63709.7|63719.2|63702.9|329
1648834500000|2022-04-01 17:35:00|63723.3|63703.3|63715.5|63695.5|63723.3|63704.8|63714.5|63694.8|261
1648834800000|2022-04-01 17:40:00|63715.4|63695.4|63708.9|63688.9|63716.1|63696.7|63701.8|63686|431
1648835100000|2022-04-01 17:45:00|63709.1|63689.1|63703.9|63683.9|63709.1|63689.6|63697.3|63682.2|393
1648835400000|2022-04-01 17:50:00|63703.7|63683.7|63697.7|63687.7|63704.2|63687.8|63697.6|63682|221
1648835700000|2022-04-01 17:55:00|63697.8|63687.8|63710.6|63690.6|63711.7|63696.6|63697.6|63683.4|303
1648836000000|2022-04-01 18:00:00|63710.7|63690.7|63696.6|63676.6|63710.8|63690.8|63692.8|63676.3|253
1648836300000|2022-04-01 18:05:00|63696.5|63676.5|63697.4|63677.4|63699|63682.8|63692.8|63674.5|263
1648836600000|2022-04-01 18:10:00|63697.3|63677.3|63691|63671|63701.8|63683.8|63685.5|63670.5|264
1648836900000|2022-04-01 18:15:00|63690.3|63670.3|63681.8|63671.8|63692|63675.5|63681.6|63666.5|310
1648837200000|2022-04-01 18:20:00|63681.9|63671.9|63686.6|63666.6|63687.7|63672.8|63680.7|63665.2|282
1648837500000|2022-04-01 18:25:00|63686.7|63666.7|63681.6|63661.6|63687.1|63672|63681.1|63661.1|238
1648837800000|2022-04-01 18:30:00|63681.7|63661.7|63688.8|63668.8|63690.2|63675.3|63677.8|63660.2|285
1648838100000|2022-04-01 18:35:00|63688.7|63668.7|63686.6|63666.6|63688.7|63671|63680.9|63665.6|168
1648838400000|2022-04-01 18:40:00|63686.5|63666.5|63683.7|63663.7|63689|63672.4|63675.7|63661.2|190
1648838700000|2022-04-01 18:45:00|63683.8|63663.8|63686.8|63666.8|63686.9|63669.5|63678.7|63663.7|209
1648839000000|2022-04-01 18:50:00|63686.6|63666.6|63686.3|63666.3|63688.2|63673.4|63678.5|63663.3|261
1648839300000|2022-04-01 18:55:00|63686.2|63666.2|63687.1|63667.1|63688.8|63673.5|63678.8|63663|290
1648839600000|2022-04-01 19:00:00|63687.2|63667.2|63687.8|63667.8|63688.7|63673|63682.2|63665.2|252
1648839900000|2022-04-01 19:05:00|63688|63668|63686.2|63666.2|63688.2|63671.7|63679.2|63662|172
1648840200000|2022-04-01 19:10:00|63686.3|63666.3|63685.7|63665.7|63687.2|63671.7|63679.8|63664.7|221
1648840500000|2022-04-01 19:15:00|63685.5|63665.5|63687.5|63667.5|63687.9|63671.2|63680.7|63665.4|262
1648840800000|2022-04-01 19:20:00|63687.4|63667.4|63687.2|63667.2|63688.2|63672.7|63682.1|63666.5|284
1648841100000|2022-04-01 19:25:00|63687.1|63667.1|63687.2|63667.2|63687.5|63667.5|63686.6|63666.6|146
1648841400000|2022-04-01 19:30:00|63687|63667|63687.1|63667.1|63688|63668|63686.5|63666.5|250
1648841700000|2022-04-01 19:35:00|63687.2|63667.2|63686.8|63666.8|63688|63668|63686.2|63666.2|259
1648842000000|2022-04-01 19:40:00|63686.7|63666.7|63692.7|63672.7|63693.2|63673.2|63686|63666|255
1648842300000|2022-04-01 19:45:00|63692.9|63672.9|63693.1|63673.1|63694.6|63678.9|63688.9|63672|274
1648842600000|2022-04-01 19:50:00|63693|63673|63689.4|63669.4|63693|63673|63686.6|63666.6|366
1648842900000|2022-04-01 19:55:00|63689.5|63669.5|63689.9|63669.9|63693.3|63673.3|63687.9|63667.9|363
1648843200000|2022-04-01 20:00:00|63689.8|63669.8|63689.2|63669.2|63690.3|63670.3|63689|63669|285
1648843500000|2022-04-01 20:05:00|63689.3|63669.3|63686.8|63666.8|63689.7|63669.7|63686.5|63666.5|278
1648843800000|2022-04-01 20:10:00|63686.7|63666.7|63692.6|63672.6|63693.1|63673.1|63686.3|63666.3|286
1648844100000|2022-04-01 20:15:00|63692.7|63672.7|63688.6|63668.6|63692.7|63672.7|63687.9|63667.9|253
1648844400000|2022-04-01 20:20:00|63688.7|63668.7|63692.7|63672.7|63693.3|63673.3|63688.1|63668.1|158
1648844700000|2022-04-01 20:25:00|63692.3|63672.3|63687.8|63677.8|63693.5|63678.1|63687.8|63672.1|127
1648845000000|2022-04-01 20:30:00|63687.9|63677.9|63689.4|63669.4|63693.8|63677.9|63687.9|63668.2|228
1648845300000|2022-04-01 20:35:00|63688.6|63668.6|63690.1|63670.1|63691.8|63671.8|63687.9|63667.9|200
1648845600000|2022-04-01 20:40:00|63690|63670|63681.5|63661.5|63690|63670|63677.8|63657.8|234
1648845900000|2022-04-01 20:45:00|63681.8|63661.8|63679.8|63659.8|63684.9|63664.9|63678.7|63658.7|143
1648846200000|2022-04-01 20:50:00|63681.8|63661.8|63688.3|63668.3|63693.1|63673.1|63679.5|63659.5|223
1648846500000|2022-04-01 20:55:00|63688.5|63668.5|63686.5|63666.5|63692.6|63672.6|63686.5|63666.5|391
1649016000000|2022-04-03 20:00:00|63745|63632.1|63711|63634|63745.4|63634|63698|63572|11
1649016300000|2022-04-03 20:05:00|63745.4|63630.1|63732.2|63630.8|63745.4|63634|63711|63630.1|10
1649016600000|2022-04-03 20:10:00|63745.4|63630.1|63745.4|63630.1|63745.4|63633.7|63698|63572|15
1649016900000|2022-04-03 20:15:00|63711.2|63633.9|63743.3|63641|63745.4|63642.9|63711|63630.1|14
1649017200000|2022-04-03 20:20:00|63712.3|63635.1|63743.4|63639.9|63743.4|63641|63711|63634|16
1649017500000|2022-04-03 20:25:00|63743.7|63638.6|63743.7|63638.6|63743.7|63638.6|63711|63634|13
1649017800000|2022-04-03 20:30:00|63711|63634|63744|63637|63744|63638.6|63700.3|63574.3|13
1649018100000|2022-04-03 20:35:00|63715.7|63635|63744|63637|63744|63637|63711|63634|12
1649018400000|2022-04-03 20:40:00|63711|63634|63712.3|63634.1|63744.4|63637|63711|63634|17
1649018700000|2022-04-03 20:45:00|63744.4|63635.3|63744.4|63635.3|63744.4|63635.3|63711|63618.9|14
1649019300000|2022-04-03 20:55:00|63744.7|63634.1|63743.8|63643.4|63744.7|63643.4|63743.8|63633.3|3
1649019600000|2022-04-03 21:00:00|63743.1|63661|63738.7|63656|63749.8|63661|63698|63572|35
1649019900000|2022-04-03 21:05:00|63732.8|63619.7|63726.4|63607.4|63747.8|63659.2|63642.9|63565.4|199
1649020200000|2022-04-03 21:10:00|63724.7|63605.7|63732.9|63613.9|63743.5|63629.3|63719.9|63600.9|108
1649020500000|2022-04-03 21:15:00|63736.2|63617.2|63735|63616|63739.1|63620.1|63706|63587|105
1649020800000|2022-04-03 21:20:00|63736.2|63617.2|63729.2|63610.2|63740.1|63625|63703.2|63584.2|90
1649021100000|2022-04-03 21:25:00|63739.3|63620.3|63734.3|63615.3|63740.1|63625|63708.4|63589.4|73
1649021400000|2022-04-03 21:30:00|63736|63617|63734.1|63615.1|63741.3|63639.9|63704.4|63585.4|142
1649021700000|2022-04-03 21:35:00|63727.5|63608.5|63734.1|63615.1|63740.2|63640.4|63712.3|63593.3|76
1649022000000|2022-04-03 21:40:00|63733.6|63614.6|63740.4|63622.4|63740.4|63640.4|63710.4|63591.4|84
1649022300000|2022-04-03 21:45:00|63739.5|63620.5|63734.2|63615.2|63740.5|63638|63733.2|63614.4|65
1649022600000|2022-04-03 21:50:00|63711|63592|63731.8|63612.8|63741.1|63635.5|63695.6|63576.6|89
1649022900000|2022-04-03 21:55:00|63731.2|63612.2|63739.1|63620.1|63741.1|63630.6|63707.8|63588.8|72
1649023200000|2022-04-03 22:00:00|63736.3|63617.3|63734.5|63615.5|63741.9|63631.6|63724|63605|194
1649023500000|2022-04-03 22:05:00|63733.3|63614.3|63734.5|63615.5|63740.1|63638.1|63712.6|63593.6|104
1649023800000|2022-04-03 22:10:00|63730.2|63625|63734|63622.8|63737.6|63630.9|63714.2|63595.2|156
1649024100000|2022-04-03 22:15:00|63733.7|63614.7|63734.9|63615.9|63738|63637.7|63716.3|63597.3|95
1649024400000|2022-04-03 22:20:00|63734.8|63615.8|63732.1|63623.4|63738.2|63642.6|63715.4|63596.4|107
1649024700000|2022-04-03 22:25:00|63731.1|63612.1|63725.2|63635.1|63735.6|63645.2|63717.2|63610|91
1649025000000|2022-04-03 22:30:00|63725.1|63625|63738.1|63666.3|63756.6|63668.1|63718|63611.7|286
1649025300000|2022-04-03 22:35:00|63737.6|63667.1|63733.8|63677.6|63748.1|63685.4|63729.5|63656.1|208
1649025600000|2022-04-03 22:40:00|63735.3|63677.5|63730.9|63679.8|63739.5|63689.4|63727.3|63675.4|163
1649025900000|2022-04-03 22:45:00|63733.3|63680.3|63732.3|63681.6|63735.5|63689.7|63723.2|63679.5|186
1649026200000|2022-04-03 22:50:00|63732|63684.3|63734|63686.1|63734.4|63690.1|63725.3|63681.7|185
1649026500000|2022-04-03 22:55:00|63734.1|63685.3|63730.9|63686.9|63734.2|63687.2|63723.6|63678.7|143
1649026800000|2022-04-03 23:00:00|63731|63687.3|63710.6|63690.6|63733.6|63699.7|63706.4|63677.1|425
1649027100000|2022-04-03 23:05:00|63709.6|63689.6|63719.7|63699.7|63726|63700.5|63707|63683|252
1649027400000|2022-04-03 23:10:00|63719.6|63699.6|63726.6|63706.6|63727.5|63707.5|63712.2|63692.2|204
1649027700000|2022-04-03 23:15:00|63726.5|63706.5|63723.5|63703.5|63728.9|63711.3|63720.5|63700.5|240
1649028000000|2022-04-03 23:20:00|63724.2|63704.2|63723.9|63703.9|63726.2|63711.7|63716.8|63696.8|255
1649028300000|2022-04-03 23:25:00|63724.1|63704.1|63728.5|63708.5|63728.9|63708.9|63721.6|63701.6|194
1649028600000|2022-04-03 23:30:00|63727.8|63707.8|63734.2|63714.2|63735.1|63715.1|63725.8|63705.8|184
1649028900000|2022-04-03 23:35:00|63734.1|63714.1|63731.4|63711.4|63735.3|63715.3|63730.1|63710.1|178
1649029200000|2022-04-03 23:40:00|63731.3|63711.3|63733|63713|63733.9|63713.9|63729.7|63709.7|144
1649029500000|2022-04-03 23:45:00|63732.4|63712.4|63741|63721|63741.9|63721.9|63732.4|63712.4|217
1649029800000|2022-04-03 23:50:00|63740.9|63720.9|63735.7|63715.7|63741.5|63721.5|63732.2|63712.2|185
1649030100000|2022-04-03 23:55:00|63735.8|63715.8|63736|63716|63741.1|63722|63730.9|63713.6|200
1649030400000|2022-04-04 00:00:00|63735.9|63715.9|63728.2|63708.2|63736.9|63721.8|63724.2|63704.2|390
1649030700000|2022-04-04 00:05:00|63728.3|63708.3|63721|63701|63729.2|63709.2|63712.5|63692.5|389
1649031000000|2022-04-04 00:10:00|63721.4|63701.4|63718.2|63698.2|63722.9|63702.9|63713.3|63693.3|430
1649031300000|2022-04-04 00:15:00|63718.1|63698.1|63716.4|63696.4|63725.6|63705.6|63711.2|63691.2|595
1649031600000|2022-04-04 00:20:00|63715.1|63695.1|63710.6|63690.6|63720.3|63700.3|63699.4|63627.2|733
1649031900000|2022-04-04 00:25:00|63710.5|63690.5|63689.9|63669.9|63714.2|63694.2|63683.8|63663.8|549
1649032200000|2022-04-04 00:30:00|63689.7|63669.7|63697.9|63677.9|63701.7|63681.7|63689.2|63669.2|369
1649032500000|2022-04-04 00:35:00|63697.8|63677.8|63697.6|63677.6|63698.4|63683.4|63692.9|63677|302
1649032800000|2022-04-04 00:40:00|63697.7|63677.7|63694|63674|63698|63682.5|63691.6|63671.6|201
1649033100000|2022-04-04 00:45:00|63694.1|63674.1|63691|63671|63694.1|63674.1|63687.3|63667.3|446
1649033400000|2022-04-04 00:50:00|63691.1|63671.1|63705.9|63685.9|63706.2|63691.7|63690.6|63670.6|441
1649033700000|2022-04-04 00:55:00|63706.2|63686.2|63699.5|63679.5|63707.6|63690.3|63694.3|63677.5|334
1649034000000|2022-04-04 01:00:00|63699.6|63679.6|63692.8|63672.8|63699.9|63679.9|63683.6|63663.6|435
1649034300000|2022-04-04 01:05:00|63692.5|63672.5|63687.4|63677.4|63695.6|63677.8|63686.4|63670.4|353
1649034600000|2022-04-04 01:10:00|63692.2|63672.2|63691|63671|63692.4|63678|63687|63668.5|421
1649034900000|2022-04-04 01:15:00|63690.3|63670.3|63692.2|63672.2|63695.6|63675.6|63689.7|63669.7|589
1649035200000|2022-04-04 01:20:00|63692.1|63672.1|63680.1|63660.1|63692.5|63672.5|63679.3|63659.3|347
1649035500000|2022-04-04 01:25:00|63680.2|63660.2|63689.3|63669.3|63694.9|63679.5|63675|63658.9|412
1649035800000|2022-04-04 01:30:00|63689.2|63669.2|63687.4|63667.4|63689.3|63669.9|63675.9|63660.3|334
1649036100000|2022-04-04 01:35:00|63687.3|63667.3|63687.7|63667.7|63690.5|63670.5|63684.2|63664.2|431
1649036400000|2022-04-04 01:40:00|63687.6|63667.6|63683.1|63663.1|63690|63670|63681.1|63661.1|441
1649036700000|2022-04-04 01:45:00|63683|63663|63683.4|63663.4|63686.8|63670.4|63676.6|63659.2|373
1649037000000|2022-04-04 01:50:00|63683.2|63663.2|63685.3|63675.3|63693.5|63677.7|63680.7|63663.2|335
1649037300000|2022-04-04 01:55:00|63685.2|63675.2|63680.3|63670.3|63693|63678.5|63678.4|63661.5|557
1649037600000|2022-04-04 02:00:00|63680.2|63670.2|63686.8|63666.8|63690.2|63675.1|63673|63656.3|523
1649037900000|2022-04-04 02:05:00|63686.6|63666.6|63688.7|63668.7|63694.2|63680.2|63681.6|63666.6|421
1649038200000|2022-04-04 02:10:00|63684|63674|63690.8|63670.8|63692.3|63677.1|63683.5|63666.1|335
1649038500000|2022-04-04 02:15:00|63691|63671|63699.4|63679.4|63703.6|63690|63687.2|63670.8|404
1649038800000|2022-04-04 02:20:00|63699.6|63679.6|63698.4|63688.4|63706.5|63691.3|63693.3|63678.8|373
1649039100000|2022-04-04 02:25:00|63703.5|63683.5|63712.5|63692.5|63713.1|63698.3|63696.1|63681.4|412
1649039400000|2022-04-04 02:30:00|63712.7|63692.7|63718.8|63698.8|63722.8|63704.6|63707.1|63691.9|339
1649039700000|2022-04-04 02:35:00|63718.7|63698.7|63731.1|63721.1|63737.4|63721.2|63713.4|63698.3|307
1649040000000|2022-04-04 02:40:00|63731|63721|63731.6|63711.6|63738.7|63722.5|63727.1|63708.1|458
1649040300000|2022-04-04 02:45:00|63731.7|63711.7|63730.8|63720.8|63735.5|63720.8|63727.1|63711.3|271
1649040600000|2022-04-04 02:50:00|63731|63721|63728.4|63718.4|63735.7|63721|63725.2|63710.5|231
1649040900000|2022-04-04 02:55:00|63728.5|63718.5|63725.1|63705.1|63733.4|63718.5|63714.6|63700.7|400
1649041200000|2022-04-04 03:00:00|63725.2|63705.2|63717|63707|63725.8|63710.5|63711.8|63696.9|271
1649041500000|2022-04-04 03:05:00|63716.9|63706.9|63722.6|63702.6|63724.7|63709.2|63716.6|63701.6|195
1649041800000|2022-04-04 03:10:00|63722.7|63702.7|63718.4|63708.4|63723.4|63708.7|63716.2|63701.2|237
1649042100000|2022-04-04 03:15:00|63718.6|63708.6|63721.4|63701.4|63725.5|63710.3|63713|63698.2|324
1649042400000|2022-04-04 03:20:00|63721.5|63701.5|63723.4|63703.4|63725.3|63709.4|63715.6|63699.9|256
1649042700000|2022-04-04 03:25:00|63723.5|63703.5|63725.1|63705.1|63725.8|63708.9|63718.6|63702.8|235
1649043000000|2022-04-04 03:30:00|63725.2|63705.2|63720|63710|63725.8|63710.6|63718.8|63703.9|313
1649043300000|2022-04-04 03:35:00|63720.1|63710.1|63716.6|63706.6|63725.2|63710.2|63716.5|63701.4|305
1649043600000|2022-04-04 03:40:00|63721.7|63701.7|63734.2|63714.2|63734.4|63716|63716.4|63701.4|287
1649043900000|2022-04-04 03:45:00|63734.5|63714.5|63724.4|63714.4|63734.9|63719.7|63724.4|63709.4|273
1649044200000|2022-04-04 03:50:00|63723.9|63713.9|63726.8|63706.8|63729.4|63714.4|63721.4|63706.1|222
1649044500000|2022-04-04 03:55:00|63727|63707|63733.6|63713.6|63736.1|63718.5|63720.3|63705|333
1649044800000|2022-04-04 04:00:00|63733.9|63713.9|63734.3|63714.3|63740|63724.4|63728.9|63713.8|335
1649045100000|2022-04-04 04:05:00|63734.2|63714.2|63731.1|63711.1|63735.5|63720.4|63727|63711|239
1649045400000|2022-04-04 04:10:00|63731|63711|63722.3|63702.3|63731.2|63715.1|63716.8|63701.7|338
1649045700000|2022-04-04 04:15:00|63722.6|63702.6|63714.6|63704.6|63722.7|63707.2|63714.6|63700.1|262
1649046000000|2022-04-04 04:20:00|63714.7|63704.7|63721.2|63701.2|63722.7|63707.6|63714.7|63699.8|244
1649046300000|2022-04-04 04:25:00|63721.3|63701.3|63719.7|63709.7|63724.9|63711|63717.1|63700.9|258
1649046600000|2022-04-04 04:30:00|63719.8|63709.8|63726.1|63706.1|63728.6|63713.5|63719.6|63705.3|267
1649046900000|2022-04-04 04:35:00|63725.8|63705.8|63726.5|63706.5|63726.8|63711.6|63721|63705.6|255
1649047200000|2022-04-04 04:40:00|63726.6|63706.6|63726.6|63706.6|63729.3|63712.5|63721.4|63706.2|253
1649047500000|2022-04-04 04:45:00|63726.7|63706.7|63727.2|63707.2|63729.3|63711.8|63721.5|63706.3|297
1649047800000|2022-04-04 04:50:00|63727.1|63707.1|63724.4|63704.4|63728|63710.9|63720.9|63703.8|252
1649048100000|2022-04-04 04:55:00|63724.3|63704.3|63717.1|63707.1|63725.4|63710.5|63715.3|63700.7|289
1649048400000|2022-04-04 05:00:00|63717.3|63707.3|63722.2|63712.2|63729.6|63715.9|63717.2|63702.3|262
1649048700000|2022-04-04 05:05:00|63722.8|63712.8|63723.6|63713.6|63728.7|63714.9|63721.3|63706.8|247
1649049000000|2022-04-04 05:10:00|63723.7|63713.7|63717.7|63707.7|63729|63714|63717.1|63707.1|191
1649049300000|2022-04-04 05:15:00|63723|63703|63720.5|63710.5|63727.4|63712.2|63717|63702.4|313
1649049600000|2022-04-04 05:20:00|63720.7|63710.7|63722.3|63702.3|63725.8|63711|63717.1|63702.2|220
1649049900000|2022-04-04 05:25:00|63722.1|63702.1|63731.8|63711.8|63732.9|63718|63716.1|63700.6|331
1649050200000|2022-04-04 05:30:00|63731.7|63711.7|63732.4|63712.4|63735.1|63720.2|63725.8|63710.9|289
1649050500000|2022-04-04 05:35:00|63732.5|63712.5|63714.2|63694.2|63732.7|63717.9|63708.9|63694.1|347
1649050800000|2022-04-04 05:40:00|63714.1|63694.1|63707.3|63687.3|63714.1|63699.2|63701.8|63687.2|353
1649051100000|2022-04-04 05:45:00|63707.1|63687.1|63706.6|63686.6|63711.1|63696|63701.1|63686.2|357
1649051400000|2022-04-04 05:50:00|63706.5|63686.5|63699.8|63689.8|63710.6|63695.5|63698.1|63683.2|462
1649051700000|2022-04-04 05:55:00|63699.6|63689.6|63684.9|63674.9|63702.6|63690.2|63682.7|63668.1|521
1649052000000|2022-04-04 06:00:00|63685.5|63675.5|63697.8|63687.8|63705.1|63690.2|63684|63674|498
1649052300000|2022-04-04 06:05:00|63698|63688|63708.7|63698.7|63711.9|63698.7|63695.3|63681.5|455
1649052600000|2022-04-04 06:10:00|63708.3|63698.3|63725.6|63715.6|63727|63717|63706.1|63690.8|510
1649052900000|2022-04-04 06:15:00|63725.5|63715.5|63726.6|63716.6|63733.8|63719.7|63724|63713.8|299
1649053200000|2022-04-04 06:20:00|63726.5|63716.5|63720.3|63710.3|63729.6|63719.6|63719.5|63706.3|383
1649053500000|2022-04-04 06:25:00|63720.1|63710.1|63713.4|63703.4|63725.9|63711|63712.3|63699.5|399
1649053800000|2022-04-04 06:30:00|63713.6|63703.6|63707.3|63697.3|63716.7|63703.8|63707.3|63693|328
1649054100000|2022-04-04 06:35:00|63707.2|63697.2|63708.8|63698.8|63711.5|63699.8|63701.2|63686.6|397
1649054400000|2022-04-04 06:40:00|63708.5|63698.5|63716|63706|63725.3|63710.7|63708.5|63698.5|427
1649054700000|2022-04-04 06:45:00|63715.6|63705.6|63717.1|63707.1|63724.8|63710.1|63715.2|63700.3|338
1649055000000|2022-04-04 06:50:00|63717.3|63707.3|63725.2|63705.2|63728.1|63713.6|63717|63702.3|378
1649055300000|2022-04-04 06:55:00|63724.8|63704.8|63727.7|63707.7|63731.3|63716.9|63720|63704.8|491
1649055600000|2022-04-04 07:00:00|63722.4|63712.4|63710.5|63700.5|63728.4|63714.7|63710.3|63696.2|461
1649055900000|2022-04-04 07:05:00|63710.7|63700.7|63713.8|63703.8|63722|63706.9|63707.6|63692.8|339
1649056200000|2022-04-04 07:10:00|63713.6|63703.6|63716.6|63706.6|63723.1|63708.1|63709|63693.8|398
1649056500000|2022-04-04 07:15:00|63716.7|63706.7|63724.2|63704.2|63725.9|63710.9|63716.7|63702.6|453
1649056800000|2022-04-04 07:20:00|63724.4|63704.4|63724.1|63714.1|63731.2|63716.4|63718.7|63703.7|377
1649057100000|2022-04-04 07:25:00|63724.3|63714.3|63736|63716|63736.1|63719.6|63721.8|63707.6|391
1649057400000|2022-04-04 07:30:00|63735.9|63715.9|63728.3|63718.3|63742.4|63727.2|63727.2|63712.1|387
1649057700000|2022-04-04 07:35:00|63728.2|63718.2|63736.1|63716.1|63740|63725.9|63728|63714.5|378
1649058000000|2022-04-04 07:40:00|63736.3|63716.3|63734.2|63724.2|63736.3|63724.2|63727.4|63712.8|410
1649058300000|2022-04-04 07:45:00|63734|63724|63731.2|63721.2|63737.9|63724.4|63729.2|63716.8|388
1649058600000|2022-04-04 07:50:00|63731.1|63721.1|63733.8|63713.8|63739.6|63726.2|63725.7|63710.5|382
1649058900000|2022-04-04 07:55:00|63733.7|63713.7|63723.4|63713.4|63735.1|63720.8|63723.2|63708.5|296
1649059200000|2022-04-04 08:00:00|63723.2|63713.2|63727.3|63717.3|63735.7|63721.5|63723|63708.1|455
1649059500000|2022-04-04 08:05:00|63727.4|63717.4|63717|63707|63736.3|63721.5|63716.8|63702.4|460
1649059800000|2022-04-04 08:10:00|63716.8|63706.8|63708.3|63698.3|63722.5|63708.1|63708.2|63694|428
1649060100000|2022-04-04 08:15:00|63708.4|63698.4|63709|63699|63717.2|63702.2|63705|63690.2|425
1649060400000|2022-04-04 08:20:00|63709.2|63699.2|63703.3|63693.3|63714.9|63699.9|63700.5|63686.1|362
1649060700000|2022-04-04 08:25:00|63703.4|63693.4|63704.3|63694.3|63706.7|63694.6|63693.8|63679.4|419
1649061000000|2022-04-04 08:30:00|63704.4|63694.4|63700.8|63690.8|63709.1|63695.1|63696.3|63684.3|383
1649061300000|2022-04-04 08:35:00|63700.7|63690.7|63693.7|63683.7|63707.6|63692.7|63693.6|63679.1|412
1649061600000|2022-04-04 08:40:00|63693.6|63683.6|63697.8|63687.8|63701.8|63687.9|63693.3|63678.9|377
1649061900000|2022-04-04 08:45:00|63697.7|63687.7|63694.9|63684.9|63700.4|63688.8|63692.4|63680.4|397
1649062200000|2022-04-04 08:50:00|63694.8|63684.8|63690.5|63680.5|63697.2|63685.2|63689|63675.4|414
1649062500000|2022-04-04 08:55:00|63690.3|63680.3|63693.1|63683.1|63699.2|63685.4|63687.5|63677.4|394
1649062800000|2022-04-04 09:00:00|63693|63683|63694.4|63684.4|63698.5|63684.7|63687.9|63673.3|456
1649063100000|2022-04-04 09:05:00|63694.5|63684.5|63693.1|63683.1|63698.6|63685.3|63689.3|63677.6|416
1649063400000|2022-04-04 09:10:00|63693.2|63683.2|63692.9|63682.9|63697.9|63683.8|63691.5|63676.8|286
1649063700000|2022-04-04 09:15:00|63693|63683|63692.7|63682.7|63700.1|63685.5|63689.7|63677.7|340
1649064000000|2022-04-04 09:20:00|63692.8|63682.8|63692.6|63682.6|63693.2|63683.2|63687.5|63677.5|336
1649064300000|2022-04-04 09:25:00|63692.7|63682.7|63698.5|63688.5|63703.8|63692.1|63691.2|63681.2|393
1649064600000|2022-04-04 09:30:00|63698.6|63688.6|63706.1|63696.1|63711.6|63696.5|63698.4|63687.5|389
1649064900000|2022-04-04 09:35:00|63706|63696|63704.6|63694.6|63716.8|63702.1|63704.4|63689.7|322
1649065200000|2022-04-04 09:40:00|63704.5|63694.5|63705.4|63695.4|63709|63697.7|63700.5|63688.3|288
1649065500000|2022-04-04 09:45:00|63705.5|63695.5|63710.7|63700.7|63714.7|63703.9|63705.3|63694.2|302
1649065800000|2022-04-04 09:50:00|63710.6|63700.6|63725.1|63715.1|63730.1|63716.4|63710.6|63700.6|285
1649066100000|2022-04-04 09:55:00|63724.9|63714.9|63732.9|63722.9|63736.7|63723|63724.8|63711.9|276
1649066400000|2022-04-04 10:00:00|63732.6|63722.6|63746.7|63736.7|63751.9|63738.3|63732.6|63719.7|389
1649066700000|2022-04-04 10:05:00|63746.9|63736.9|63745.4|63735.4|63751.9|63738.5|63744.8|63730.2|292
1649067000000|2022-04-04 10:10:00|63745.5|63735.5|63744.7|63734.7|63750.5|63736.7|63744.5|63729.3|306
1649067300000|2022-04-04 10:15:00|63744.8|63734.8|63742.5|63732.5|63750.5|63735.9|63739.8|63725.4|369
1649067600000|2022-04-04 10:20:00|63742.2|63732.2|63745.7|63735.7|63749|63736.1|63742|63729|248
1649067900000|2022-04-04 10:25:00|63745.6|63735.6|63752.1|63742.1|63759.3|63744.5|63745.4|63735.4|327
1649068200000|2022-04-04 10:30:00|63752.3|63742.3|63761.2|63751.2|63765.7|63751.3|63749.5|63734.6|297
1649068500000|2022-04-04 10:35:00|63761|63751|63762.5|63752.5|63775|63760.3|63761|63746.3|309
1649068800000|2022-04-04 10:40:00|63762.3|63752.3|63763|63753|63773.1|63757|63758.2|63746.4|325
1649069100000|2022-04-04 10:45:00|63762.9|63752.9|63762.2|63752.2|63769|63754.3|63761.4|63746.3|283
1649069400000|2022-04-04 10:50:00|63762.3|63752.3|63769.8|63749.8|63769.8|63754.8|63757.8|63742.7|312
1649069700000|2022-04-04 10:55:00|63769.9|63749.9|63766.5|63756.5|63772.3|63757.1|63764.4|63748.6|274
1649070000000|2022-04-04 11:00:00|63766.7|63756.7|63762.7|63752.7|63772.8|63756.7|63761.8|63746.8|423
1649070300000|2022-04-04 11:05:00|63762.6|63752.6|63758|63748|63769.1|63754.2|63757.5|63742.6|299
1649070600000|2022-04-04 11:10:00|63757.6|63747.6|63769.6|63749.6|63777.4|63762.7|63756.3|63741.1|384
1649070900000|2022-04-04 11:15:00|63769.5|63749.5|63766.1|63746.1|63769.8|63754.5|63760|63745.1|323
1649071200000|2022-04-04 11:20:00|63766|63746|63758.2|63748.2|63766.4|63751.3|63758.1|63743|256
1649071500000|2022-04-04 11:25:00|63757.8|63747.8|63751.5|63741.5|63763.4|63748.7|63750.1|63735.2|285
1649071800000|2022-04-04 11:30:00|63751.6|63741.6|63752.9|63742.9|63760.8|63744.7|63750.2|63735.8|339
1649072100000|2022-04-04 11:35:00|63753.2|63743.2|63754.3|63744.3|63761.2|63746.2|63749.8|63735.3|297
1649072400000|2022-04-04 11:40:00|63759.3|63739.3|63752.9|63742.9|63761.6|63746.7|63748.5|63733.3|347
1649072700000|2022-04-04 11:45:00|63752.8|63742.8|63759.8|63739.8|63761.9|63746.9|63752.7|63737.6|412
1649073000000|2022-04-04 11:50:00|63759.6|63739.6|63754|63744|63760.9|63745.8|63753.9|63739|337
1649073300000|2022-04-04 11:55:00|63754.1|63744.1|63759.9|63739.9|63760.7|63745.6|63751.2|63736.2|438
1649073600000|2022-04-04 12:00:00|63759.8|63739.8|63750.4|63740.4|63762.3|63747.2|63750.3|63736.5|466
1649073900000|2022-04-04 12:05:00|63750.5|63740.5|63758.1|63738.1|63758.4|63743.4|63747.2|63733|477
1649074200000|2022-04-04 12:10:00|63758.2|63738.2|63755.1|63745.1|63758.2|63745.3|63752.9|63737.7|265
1649074500000|2022-04-04 12:15:00|63754.9|63744.9|63750.4|63740.4|63757.7|63747.2|63749.6|63734.1|370
1649074800000|2022-04-04 12:20:00|63750.2|63740.2|63753.5|63733.5|63754.8|63740.3|63746.4|63731.9|436
1649075100000|2022-04-04 12:25:00|63753.8|63733.8|63755.9|63735.9|63758.7|63745|63750.8|63733.6|405
1649075400000|2022-04-04 12:30:00|63755.8|63735.8|63761.9|63751.9|63767.6|63752.8|63750.3|63735.8|429
1649075700000|2022-04-04 12:35:00|63762|63752|63757.8|63747.8|63767|63753|63754.2|63738.2|512
1649076000000|2022-04-04 12:40:00|63757.7|63747.7|63757|63747|63764.4|63749.3|63752.9|63739.4|442
1649076300000|2022-04-04 12:45:00|63756.8|63746.8|63757|63747|63767.8|63752.1|63755.1|63740.5|410
1649076600000|2022-04-04 12:50:00|63756.9|63746.9|63760.8|63750.8|63769|63754.1|63755.4|63743.8|418
1649076900000|2022-04-04 12:55:00|63761|63751|63762.4|63752.4|63768.9|63755.2|63758.8|63744.9|440
1649077200000|2022-04-04 13:00:00|63762.5|63752.5|63753.9|63743.9|63767.3|63753.2|63752.4|63741.1|365
1649077500000|2022-04-04 13:05:00|63754.2|63744.2|63755|63735|63755.4|63744.3|63746.3|63731.5|266
1649077800000|2022-04-04 13:10:00|63755.1|63735.1|63756.2|63736.2|63759|63744|63744.8|63729.4|374
1649078100000|2022-04-04 13:15:00|63756.3|63736.3|63752.4|63732.4|63756.5|63740.9|63747.4|63731.9|334
1649078400000|2022-04-04 13:20:00|63752.3|63732.3|63745.5|63735.5|63752.7|63738|63737|63723.4|375
1649078700000|2022-04-04 13:25:00|63745.8|63735.8|63731.2|63721.2|63751.4|63736.3|63726.7|63711.5|544
1649079000000|2022-04-04 13:30:00|63731.3|63721.3|63744.3|63724.3|63747.5|63730.5|63727.2|63714.4|674
1649079300000|2022-04-04 13:35:00|63744.2|63724.2|63736.9|63726.9|63744.8|63729.5|63734.7|63720|469
1649079600000|2022-04-04 13:40:00|63737|63727|63743.8|63733.8|63744.4|63734.4|63732.9|63721.1|602
1649079900000|2022-04-04 13:45:00|63743.6|63733.6|63740.7|63730.7|63751.8|63737.1|63740.4|63726.3|516
1649080200000|2022-04-04 13:50:00|63746|63726|63734.9|63724.9|63749.5|63734.9|63734.7|63720.3|495
1649080500000|2022-04-04 13:55:00|63735|63725|63742.8|63722.8|63744.8|63731.4|63730.8|63716|569
1649080800000|2022-04-04 14:00:00|63742.7|63722.7|63735|63725|63749|63734.2|63732.2|63719.9|696
1649081100000|2022-04-04 14:05:00|63735.2|63725.2|63740.3|63720.3|63747.1|63731.9|63733.3|63718.4|606
1649081400000|2022-04-04 14:10:00|63740.5|63720.5|63741.1|63731.1|63746.4|63731.8|63734.5|63718.5|548
1649081700000|2022-04-04 14:15:00|63740.9|63730.9|63765.3|63745.3|63768.8|63753.9|63740.4|63725|534
1649082000000|2022-04-04 14:20:00|63765.4|63745.4|63761.4|63751.4|63769.1|63754.2|63760|63745.4|463
1649082300000|2022-04-04 14:25:00|63765.9|63745.9|63763.5|63753.5|63769|63754.1|63757.9|63743.7|509
1649082600000|2022-04-04 14:30:00|63763.4|63753.4|63765.5|63755.5|63775.6|63757.4|63763|63748.2|387
1649082900000|2022-04-04 14:35:00|63765.6|63755.6|63764|63754|63770.5|63756.2|63761.9|63747|436
1649083200000|2022-04-04 14:40:00|63769.2|63749.2|63767.2|63747.2|63770.5|63755.4|63762.2|63747|355
1649083500000|2022-04-04 14:45:00|63767|63747|63758.8|63738.8|63767.1|63752.1|63752.7|63737.1|375
1649083800000|2022-04-04 14:50:00|63758.7|63738.7|63750.2|63740.2|63760.6|63745.2|63747.4|63732.4|459
1649084100000|2022-04-04 14:55:00|63750.3|63740.3|63752.1|63742.1|63757.2|63742.2|63749|63734.1|435
1649084400000|2022-04-04 15:00:00|63752.2|63742.2|63751.5|63731.5|63756.3|63742.5|63745.3|63731.5|363
1649084700000|2022-04-04 15:05:00|63751.6|63731.6|63749.8|63739.8|63755.9|63741.6|63746.5|63731.5|394
1649085000000|2022-04-04 15:10:00|63749.9|63739.9|63746.6|63736.6|63754.3|63739.9|63746.1|63731|253
1649085300000|2022-04-04 15:15:00|63746.5|63736.5|63748.9|63738.9|63754.2|63739.7|63745.5|63730.1|285
1649085600000|2022-04-04 15:20:00|63749|63739|63749.9|63739.9|63751|63741|63748.7|63738.7|230
1649085900000|2022-04-04 15:25:00|63749.6|63739.6|63744.1|63734.1|63755.7|63740.9|63743.4|63727.7|376
1649086200000|2022-04-04 15:30:00|63744.3|63734.3|63744.3|63734.3|63749.7|63734.7|63743.2|63728.2|324
1649086500000|2022-04-04 15:35:00|63744.4|63734.4|63740.5|63730.5|63752.3|63737.5|63738.5|63723.4|419
1649086800000|2022-04-04 15:40:00|63740.6|63730.6|63740.4|63730.4|63747|63732.2|63737.3|63724.6|484
1649087100000|2022-04-04 15:45:00|63740.5|63730.5|63756.7|63736.7|63757|63741.7|63738.4|63728.4|374
1649087400000|2022-04-04 15:50:00|63756.6|63736.6|63751.5|63741.5|63758|63743.5|63750.6|63735.9|227
1649087700000|2022-04-04 15:55:00|63751.4|63741.4|63742.4|63732.4|63753.6|63743.3|63742.3|63727.1|340
1649088000000|2022-04-04 16:00:00|63747.4|63727.4|63737.2|63717.2|63748.6|63730.7|63727.5|63712.2|445
1649088300000|2022-04-04 16:05:00|63737|63717|63750.8|63730.8|63753.8|63738.1|63728.4|63713.5|515
1649088600000|2022-04-04 16:10:00|63750.9|63730.9|63750.8|63730.8|63758.5|63743.9|63745.5|63730.4|267
1649088900000|2022-04-04 16:15:00|63750.7|63730.7|63755.7|63735.7|63756.8|63741.6|63748.1|63730.7|209
1649089200000|2022-04-04 16:20:00|63755.8|63735.8|63755.6|63735.6|63757.8|63742.7|63750.5|63734.9|246
1649089500000|2022-04-04 16:25:00|63755.5|63735.5|63753.2|63733.2|63756|63738.1|63744.9|63729.1|270
1649089800000|2022-04-04 16:30:00|63753.5|63733.5|63748.6|63738.6|63756|63739.1|63747.4|63732.3|245
1649090100000|2022-04-04 16:35:00|63748.8|63738.8|63749.4|63739.4|63755|63742|63747.9|63734.5|261
1649090400000|2022-04-04 16:40:00|63749.5|63739.5|63761.4|63751.4|63768.4|63751.7|63749.2|63737.3|302
1649090700000|2022-04-04 16:45:00|63761.6|63751.6|63766.4|63746.4|63767.2|63752|63760.6|63745.6|219
1649091000000|2022-04-04 16:50:00|63766.5|63746.5|63761.4|63751.4|63768.2|63752.8|63760.8|63745.8|217
1649091300000|2022-04-04 16:55:00|63761.6|63751.6|63763.8|63743.8|63766.5|63751.7|63755.1|63741.1|284
1649091600000|2022-04-04 17:00:00|63763.7|63743.7|63775.5|63755.5|63776.2|63756.2|63759.2|63743.5|404
1649091900000|2022-04-04 17:05:00|63775.4|63755.4|63772.2|63752.2|63775.8|63756.9|63766.8|63751|258
1649092200000|2022-04-04 17:10:00|63771.9|63751.9|63773.2|63753.2|63773.9|63758.6|63767.8|63750.7|254
1649092500000|2022-04-04 17:15:00|63772.9|63752.9|63774.5|63754.5|63775.4|63759.7|63768.2|63752.2|239
1649092800000|2022-04-04 17:20:00|63774.4|63754.4|63756.1|63746.1|63775.2|63758.8|63755.1|63739.5|372
1649093100000|2022-04-04 17:25:00|63760.7|63740.7|63761.1|63741.1|63761.9|63746.7|63754.7|63738.3|196
1649093400000|2022-04-04 17:30:00|63761.6|63741.6|63762.7|63742.7|63764.6|63749.8|63752.8|63737.6|257
1649093700000|2022-04-04 17:35:00|63762.6|63742.6|63757.2|63737.2|63762.7|63747.4|63751.5|63736.6|238
1649094000000|2022-04-04 17:40:00|63757|63737|63756.2|63736.2|63758.8|63742.9|63751.9|63735.4|213
1649094300000|2022-04-04 17:45:00|63755.7|63735.7|63758|63738|63760|63740|63755.7|63735.7|261
1649094600000|2022-04-04 17:50:00|63758.1|63738.1|63762.9|63742.9|63762.9|63743|63748.7|63733.2|230
1649094900000|2022-04-04 17:55:00|63762.8|63742.8|63758.2|63738.2|63767|63749.6|63753|63735.2|309
1649095200000|2022-04-04 18:00:00|63758.3|63738.3|63757.7|63737.7|63760.6|63745.2|63752.7|63737.6|174
1649095500000|2022-04-04 18:05:00|63757.8|63737.8|63762.3|63742.3|63767.9|63747.9|63752.9|63737.6|298
1649095800000|2022-04-04 18:10:00|63762.4|63742.4|63764.2|63744.2|63764.9|63749.4|63759.4|63742.3|244
1649096100000|2022-04-04 18:15:00|63764.1|63744.1|63757|63747|63764.3|63748.5|63753|63738.4|324
1649096400000|2022-04-04 18:20:00|63761.9|63741.9|63762|63742|63762.5|63747.4|63756.7|63741.6|210
1649096700000|2022-04-04 18:25:00|63762.1|63742.1|63756.6|63746.6|63762.5|63747.1|63756.4|63741.3|227
1649097000000|2022-04-04 18:30:00|63756.7|63746.7|63756.8|63746.8|63762.9|63747.9|63756.5|63741.3|199
1649097300000|2022-04-04 18:35:00|63756.9|63746.9|63756.4|63746.4|63762.4|63747.4|63755.9|63741.8|159
1649097600000|2022-04-04 18:40:00|63756.5|63746.5|63756.5|63746.5|63761.7|63747.6|63756|63740.9|175
1649097900000|2022-04-04 18:45:00|63761.5|63741.5|63761.6|63741.6|63762|63747.1|63756.2|63741.2|274
1649098200000|2022-04-04 18:50:00|63761.7|63741.7|63761.1|63741.1|63762.1|63746.9|63755.9|63740.8|262
1649098500000|2022-04-04 18:55:00|63761.2|63741.2|63756.1|63746.1|63762.4|63747|63755.8|63740.8|264
1649098800000|2022-04-04 19:00:00|63756|63746|63765.5|63745.5|63768.8|63755.2|63756|63744.1|204
1649099100000|2022-04-04 19:05:00|63765.6|63745.6|63759.1|63749.1|63765.7|63750.5|63757.7|63742.8|162
1649099400000|2022-04-04 19:10:00|63759|63749|63756.3|63736.3|63764.2|63749|63750.6|63735.2|307
1649099700000|2022-04-04 19:15:00|63756.4|63736.4|63754.9|63734.9|63757.3|63741.9|63751.2|63734.3|206
1649100000000|2022-04-04 19:20:00|63754.8|63734.8|63757.3|63737.3|63757.7|63740|63749.6|63734.5|176
1649100300000|2022-04-04 19:25:00|63757.2|63737.2|63754.5|63744.5|63759.6|63744.5|63751.2|63735.9|266
1649100600000|2022-04-04 19:30:00|63754.3|63744.3|63752.8|63742.8|63759.7|63744.7|63752.3|63737.4|311
1649100900000|2022-04-04 19:35:00|63752.7|63742.7|63751.5|63731.5|63758.2|63743.8|63746.6|63731.3|345
1649101200000|2022-04-04 19:40:00|63751.6|63731.6|63749|63729|63752|63737|63743.1|63727.5|313
1649101500000|2022-04-04 19:45:00|63748.5|63728.5|63745.5|63725.5|63749.4|63734.1|63740.2|63725.2|359
1649101800000|2022-04-04 19:50:00|63745|63725|63735.6|63715.6|63745.2|63725.2|63732.7|63712.8|306
1649102100000|2022-04-04 19:55:00|63735.5|63715.5|63748.6|63728.6|63749.4|63729.4|63733.5|63715.4|307
1649102400000|2022-04-04 20:00:00|63748.5|63728.5|63748.2|63728.2|63748.7|63728.7|63747.4|63727.4|207
1649102700000|2022-04-04 20:05:00|63747.9|63727.9|63747.1|63727.1|63748.3|63728.3|63746.7|63726.7|126
1649103000000|2022-04-04 20:10:00|63747.2|63727.2|63745.1|63725.1|63747.8|63728.9|63738.9|63723.9|160
1649103300000|2022-04-04 20:15:00|63745.2|63725.2|63745.3|63725.3|63745.5|63729.9|63739.2|63724.4|160
1649103600000|2022-04-04 20:20:00|63745.4|63725.4|63737.9|63717.9|63746.8|63726.8|63732.9|63717.2|276
1649103900000|2022-04-04 20:25:00|63737.8|63717.8|63726.4|63716.4|63738.6|63723.5|63726.3|63710.9|323
1649104200000|2022-04-04 20:30:00|63727.4|63717.4|63746.6|63726.6|63749.8|63729.8|63726.8|63711.3|194
1649104500000|2022-04-04 20:35:00|63746.5|63726.5|63763.1|63743.1|63768.7|63748.7|63745.8|63725.8|299
1649104800000|2022-04-04 20:40:00|63763.4|63743.4|63750|63730|63763.5|63743.5|63735.8|63715.8|437
1649105100000|2022-04-04 20:45:00|63747.4|63727.4|63748.6|63728.6|63751.1|63731.1|63746.7|63726.7|196
1649105400000|2022-04-04 20:50:00|63749.8|63729.8|63753.6|63733.6|63755|63735|63741|63721|246
1649105700000|2022-04-04 20:55:00|63753.7|63733.7|63767.3|63718.9|63767.6|63739.9|63753|63718.6|305
1649106000000|2022-04-04 21:00:00|63767.9|63718.3|63766.4|63722.3|63772.4|63727.7|63759.5|63713.4|48
1649106300000|2022-04-04 21:05:00|63764.7|63722|63737.3|63717.3|63764.7|63723.4|63736|63715.4|95
1649106600000|2022-04-04 21:10:00|63737.5|63717.5|63737.7|63717.7|63750|63722.3|63736.7|63713.4|102
1649106900000|2022-04-04 21:15:00|63737.1|63717.1|63737.3|63717.3|63738.9|63718.9|63735|63715|64
1649107200000|2022-04-04 21:20:00|63737.1|63717.1|63737.5|63717.5|63747.5|63718.9|63736.5|63709.5|78
1649107500000|2022-04-04 21:25:00|63736.2|63716.2|63737|63717|63753.7|63724|63732.7|63700.2|102
1649107800000|2022-04-04 21:30:00|63738|63718|63738.7|63718.7|63752.4|63718.9|63735.5|63703.7|110
1649108100000|2022-04-04 21:35:00|63738.6|63718.6|63745.1|63714.5|63748.4|63719.8|63735.5|63708|119
1649108400000|2022-04-04 21:40:00|63744|63713.9|63737.7|63717.7|63751|63720.5|63734.7|63706.6|102
1649108700000|2022-04-04 21:45:00|63737.6|63717.6|63736.1|63716.1|63745.7|63718.3|63735|63710.5|67
1649109000000|2022-04-04 21:50:00|63735.6|63715.6|63737.6|63717.6|63746.1|63717.8|63735.6|63710.1|101
1649109300000|2022-04-04 21:55:00|63737.7|63717.7|63736.2|63716.2|63744.7|63718.9|63735.2|63710.1|87
1649109600000|2022-04-04 22:00:00|63743.1|63709.5|63734.3|63714.3|63752|63715.3|63731.8|63706.9|287
1649109900000|2022-04-04 22:05:00|63736.8|63716.8|63736.5|63716.5|63757|63719.9|63732.1|63703.7|231
1649110200000|2022-04-04 22:10:00|63744.5|63710.3|63740.6|63720.6|63750|63722.5|63737.5|63710.3|189
1649110500000|2022-04-04 22:15:00|63739.6|63719.6|63741.2|63721.2|63748.6|63722.9|63739.1|63713.3|168
1649110800000|2022-04-04 22:20:00|63740.4|63720.4|63741|63721|63746.4|63723|63739.5|63716.1|204
1649111100000|2022-04-04 22:25:00|63741.9|63721.9|63740.1|63720.1|63746.4|63723.1|63739.1|63713.6|82
1649111400000|2022-04-04 22:30:00|63740.6|63720.6|63739.3|63719.3|63742.5|63722.5|63738|63718|102
1649111700000|2022-04-04 22:35:00|63739.2|63719.2|63739.8|63719.8|63739.9|63719.9|63738.5|63718.5|83
1649112000000|2022-04-04 22:40:00|63739.2|63719.2|63739.6|63719.6|63739.7|63719.7|63738.8|63718.8|37
1649112300000|2022-04-04 22:45:00|63739.8|63719.8|63736|63716|63739.8|63719.8|63733.4|63713.4|198
1649112600000|2022-04-04 22:50:00|63735.9|63715.9|63735.8|63715.8|63743|63718.4|63733.7|63711.3|115
1649112900000|2022-04-04 22:55:00|63737.7|63717.7|63737.8|63717.8|63743.7|63719.9|63732.6|63712.6|97
1649113200000|2022-04-04 23:00:00|63737.5|63717.5|63739.2|63719.2|63740|63720|63737.5|63717.5|159
1649113500000|2022-04-04 23:05:00|63739.5|63719.5|63732.6|63712.6|63739.6|63719.6|63730.5|63710.5|135
1649113800000|2022-04-04 23:10:00|63732.7|63712.7|63736.7|63716.7|63737.6|63717.6|63731|63711|241
1649114100000|2022-04-04 23:15:00|63736.8|63716.8|63731.1|63711.1|63742.3|63722.3|63729.7|63709.7|231
1649114400000|2022-04-04 23:20:00|63731.2|63711.2|63733.3|63713.3|63734.8|63714.8|63730.4|63710.4|137
1649114700000|2022-04-04 23:25:00|63733.2|63713.2|63733.2|63713.2|63738.2|63718.2|63731.3|63711.3|170
1649115000000|2022-04-04 23:30:00|63733.8|63713.8|63737.3|63717.3|63737.9|63717.9|63731.4|63711.4|175
1649115300000|2022-04-04 23:35:00|63737.7|63717.7|63737.8|63717.8|63738|63718|63735.3|63715.3|104
1649115600000|2022-04-04 23:40:00|63737.9|63717.9|63738.2|63718.2|63738.3|63718.3|63736.4|63716.4|139
1649115900000|2022-04-04 23:45:00|63738.1|63718.1|63738.8|63718.8|63739.8|63719.8|63737.5|63717.5|119
1649116200000|2022-04-04 23:50:00|63738.6|63718.6|63739.8|63719.8|63740.8|63720.8|63737.6|63717.6|125
1649116500000|2022-04-04 23:55:00|63739.7|63719.7|63738.6|63718.6|63740.9|63720.9|63737.8|63717.8|140
1649116800000|2022-04-05 00:00:00|63738.8|63718.8|63734.8|63714.8|63738.8|63718.8|63732.9|63712.9|297
1649117100000|2022-04-05 00:05:00|63734.6|63714.6|63737.8|63717.8|63738.1|63718.1|63733.4|63713.4|266
1649117400000|2022-04-05 00:10:00|63738|63718|63738.4|63718.4|63742.2|63722.2|63736.6|63716.6|368
1649117700000|2022-04-05 00:15:00|63738.3|63718.3|63736.4|63716.4|63740|63720|63736.3|63716.3|340
1649118000000|2022-04-05 00:20:00|63736.8|63716.8|63737.6|63717.6|63738.5|63723|63733|63715.3|414
1649118300000|2022-04-05 00:25:00|63737.7|63717.7|63732.8|63712.8|63738.3|63718.3|63731.4|63711.4|349
1649118600000|2022-04-05 00:30:00|63732.6|63712.6|63726.9|63706.9|63733.4|63713.4|63726.1|63706.1|289
1649118900000|2022-04-05 00:35:00|63726.8|63706.8|63726.6|63706.6|63728.4|63708.4|63724.3|63704.3|425
1649119200000|2022-04-05 00:40:00|63726.5|63706.5|63726.9|63706.9|63727.7|63707.7|63725.1|63705.1|376
1649119500000|2022-04-05 00:45:00|63726.8|63706.8|63726.8|63706.8|63728.3|63711.3|63721.3|63704.5|559
1649119800000|2022-04-05 00:50:00|63727|63707|63717|63697|63729|63709|63715.1|63695.1|658
1649120100000|2022-04-05 00:55:00|63718|63698|63704.9|63684.9|63718|63698|63703.9|63683.9|492
1649120400000|2022-04-05 01:00:00|63705.1|63685.1|63705.1|63685.1|63705.8|63685.8|63696.2|63676.2|453
1649120700000|2022-04-05 01:05:00|63705.2|63685.2|63702.3|63682.3|63706|63690.8|63697|63682|413
1649121000000|2022-04-05 01:10:00|63702.4|63682.4|63712.2|63692.2|63712.9|63697|63696.4|63680.8|471
1649121300000|2022-04-05 01:15:00|63712.1|63692.1|63708.7|63698.7|63717.1|63701.7|63706.5|63691.4|333
1649121600000|2022-04-05 01:20:00|63708.6|63698.6|63711|63691|63714.2|63699|63705.7|63690.5|250
1649121900000|2022-04-05 01:25:00|63706.6|63696.6|63713.1|63703.1|63721.8|63705.6|63706.5|63691.7|363
1649122200000|2022-04-05 01:30:00|63713|63703|63720.9|63700.9|63725.4|63710.4|63712.4|63697.6|459
1649122500000|2022-04-05 01:35:00|63721.1|63701.1|63717.6|63707.6|63727.3|63713.7|63715.8|63701.1|357
1649122800000|2022-04-05 01:40:00|63717.5|63707.5|63719|63699|63721.8|63707.5|63711.7|63697.9|292
1649123100000|2022-04-05 01:45:00|63719.1|63699.1|63722.1|63712.1|63727.4|63712.2|63713.1|63697.6|477
1649123400000|2022-04-05 01:50:00|63722.3|63712.3|63718.5|63708.5|63727.4|63712.3|63717|63702.5|287
1649123700000|2022-04-05 01:55:00|63718.4|63708.4|63719.7|63709.7|63727.2|63712.4|63715.3|63700.4|284
1649124000000|2022-04-05 02:00:00|63719.6|63709.6|63716.7|63706.7|63725.8|63711.3|63715.4|63701.1|388
1649124300000|2022-04-05 02:05:00|63716.6|63706.6|63721.5|63711.5|63728.7|63713.6|63716.3|63704.6|239
1649124600000|2022-04-05 02:10:00|63721.9|63711.9|63726.5|63716.5|63735.5|63720.6|63721.3|63706.4|190
1649124900000|2022-04-05 02:15:00|63726.4|63716.4|63722.8|63712.8|63729.1|63716.6|63720|63706.7|173
1649125200000|2022-04-05 02:20:00|63722.7|63712.7|63719.2|63709.2|63730.6|63715.9|63719.1|63703.5|245
1649125500000|2022-04-05 02:25:00|63724.2|63704.2|63725.6|63705.6|63725.8|63710.7|63718.3|63703.4|175
1649125800000|2022-04-05 02:30:00|63725.5|63705.5|63713.7|63703.7|63727.9|63711.9|63713.4|63698.5|377
1649126100000|2022-04-05 02:35:00|63713.6|63703.6|63713.2|63703.2|63719.5|63705.9|63711.3|63696.5|310
1649126400000|2022-04-05 02:40:00|63713.3|63703.3|63710.8|63700.8|63719.4|63704.1|63710.5|63695.8|237
1649126700000|2022-04-05 02:45:00|63710.9|63700.9|63713.6|63703.6|63713.8|63703.8|63710.8|63700.8|264
1649127000000|2022-04-05 02:50:00|63713.5|63703.5|63715.5|63705.5|63722.1|63707.5|63713.4|63701.8|260
1649127300000|2022-04-05 02:55:00|63715.6|63705.6|63719|63699|63719|63707.4|63712.5|63698.5|273
1649127600000|2022-04-05 03:00:00|63719.1|63699.1|63715.8|63705.8|63720.5|63707|63713.6|63698.8|253
1649127900000|2022-04-05 03:05:00|63715.6|63705.6|63715.7|63705.7|63721|63706.7|63714.6|63699.5|271
1649128200000|2022-04-05 03:10:00|63715.8|63705.8|63725.7|63705.7|63726|63710.6|63714.2|63699.6|272
1649128500000|2022-04-05 03:15:00|63725.8|63705.8|63726.5|63706.5|63726.7|63711.5|63720.4|63705.4|167
1649128800000|2022-04-05 03:20:00|63726.6|63706.6|63728.6|63708.6|63729.2|63711.8|63721.7|63706|142
1649129100000|2022-04-05 03:25:00|63728.8|63708.8|63732.5|63712.5|63733.8|63718.7|63723.4|63708.2|173
1649129400000|2022-04-05 03:30:00|63732.1|63712.1|63720.9|63710.9|63732.6|63715.4|63719.6|63704.5|310
1649129700000|2022-04-05 03:35:00|63720.8|63710.8|63730.3|63710.3|63730.8|63716.2|63719.5|63706.6|176
1649130000000|2022-04-05 03:40:00|63730.2|63710.2|63726.2|63716.2|63731.2|63716.4|63722.2|63707.1|226
1649130300000|2022-04-05 03:45:00|63726.3|63716.3|63731.6|63711.6|63737.1|63722.6|63726.3|63711.4|217
1649130600000|2022-04-05 03:50:00|63732.1|63712.1|63731.1|63711.1|63732.4|63717.3|63726.7|63710.6|183
1649130900000|2022-04-05 03:55:00|63731.3|63711.3|63732.1|63712.1|63732.7|63717|63726.9|63709.6|246
1649131200000|2022-04-05 04:00:00|63732|63712|63734.5|63714.5|63737.2|63722.3|63731.6|63712|345
1649131500000|2022-04-05 04:05:00|63734.4|63714.4|63736.7|63716.7|63737.7|63722.2|63731.5|63711.5|306
1649131800000|2022-04-05 04:10:00|63736.8|63716.8|63737.9|63717.9|63740.9|63724.7|63732.2|63716|327
1649132100000|2022-04-05 04:15:00|63737.8|63717.8|63740.4|63730.4|63747.3|63730.9|63731.2|63716.6|410
1649132400000|2022-04-05 04:20:00|63740.2|63730.2|63745.8|63725.8|63750.4|63735|63740|63724.6|393
1649132700000|2022-04-05 04:25:00|63747.3|63727.3|63741.3|63721.3|63748.9|63732.2|63740.8|63720.8|303
1649133000000|2022-04-05 04:30:00|63741.2|63721.2|63737.8|63717.8|63741.6|63721.6|63727.7|63707.7|787
1649133300000|2022-04-05 04:35:00|63737.7|63717.7|63739.1|63719.1|63741.9|63721.9|63735|63715|549
1649133600000|2022-04-05 04:40:00|63739.3|63719.3|63740.7|63720.7|63743.8|63723.8|63738.8|63718.8|426
1649133900000|2022-04-05 04:45:00|63741.3|63721.3|63738.9|63718.9|63743.8|63723.8|63735.8|63715.8|530
1649134200000|2022-04-05 04:50:00|63739.1|63719.1|63742.4|63722.4|63742.9|63727.5|63736.9|63716.9|277
1649134500000|2022-04-05 04:55:00|63742.6|63722.6|63733.9|63713.9|63742.8|63727.4|63731.1|63712.8|381
1649134800000|2022-04-05 05:00:00|63734.3|63714.3|63729.2|63709.2|63737|63720.2|63723.5|63708.3|455
1649135100000|2022-04-05 05:05:00|63724|63714|63712.9|63702.9|63729.3|63715.3|63711.8|63697.6|375
1649135400000|2022-04-05 05:10:00|63712.7|63702.7|63710.5|63700.5|63718.5|63703.5|63710.3|63695.3|296
1649135700000|2022-04-05 05:15:00|63710.6|63700.6|63706.9|63696.9|63714.2|63700.7|63704.7|63691.3|302
1649136000000|2022-04-05 05:20:00|63707|63697|63704.3|63694.3|63707|63697|63704|63694|173
1649136300000|2022-04-05 05:25:00|63704.7|63694.7|63704.6|63694.6|63706.3|63696.3|63703.9|63693.9|177
1649136600000|2022-04-05 05:30:00|63704.5|63694.5|63703.3|63683.3|63705.3|63694.9|63695.4|63681|299
1649136900000|2022-04-05 05:35:00|63703.2|63683.2|63696|63686|63703.8|63688.7|63692.2|63680|342
1649137200000|2022-04-05 05:40:00|63696.6|63686.6|63689.9|63679.9|63700.9|63686.8|63688.4|63674|331
1649137500000|2022-04-05 05:45:00|63689.8|63679.8|63687.5|63677.5|63697|63681.8|63686.2|63672|317
1649137800000|2022-04-05 05:50:00|63687.7|63677.7|63683.7|63673.7|63692.3|63677.7|63682.4|63667.5|356
1649138100000|2022-04-05 05:55:00|63683.5|63673.5|63664.5|63654.5|63684.1|63674.1|63663.7|63648.8|480
1649138400000|2022-04-05 06:00:00|63664.2|63654.2|63666.5|63656.5|63679.5|63664.3|63664.2|63650.1|518
1649138700000|2022-04-05 06:05:00|63672.6|63652.6|63665|63655|63673.2|63659|63660|63645.7|409
1649139000000|2022-04-05 06:10:00|63665.1|63655.1|63665.4|63655.4|63672.2|63657.3|63660.3|63645.8|338
1649139300000|2022-04-05 06:15:00|63665.5|63655.5|63664.7|63654.7|63674.6|63661.7|63664.3|63650.7|378
1649139600000|2022-04-05 06:20:00|63664.8|63654.8|63661.9|63651.9|63672.4|63657.8|63659.6|63644.8|368
1649139900000|2022-04-05 06:25:00|63661.4|63651.4|63659.8|63649.8|63666.7|63651.7|63657.6|63643.6|248
1649140200000|2022-04-05 06:30:00|63660.4|63650.4|63669|63659|63674.1|63659.4|63660.4|63647.4|405
1649140500000|2022-04-05 06:35:00|63668.9|63658.9|63667.8|63657.8|63676|63661.6|63666.9|63652.6|363
1649140800000|2022-04-05 06:40:00|63667.9|63657.9|63659.9|63649.9|63671.7|63658.2|63658.3|63643.9|371
1649141100000|2022-04-05 06:45:00|63659.6|63649.6|63654.9|63644.9|63667.1|63652.1|63653.7|63641.4|372
1649141400000|2022-04-05 06:50:00|63654.8|63644.8|63634.8|63624.8|63659.8|63645.2|63634.8|63624.8|518
1649141700000|2022-04-05 06:55:00|63634.9|63624.9|63637.5|63627.5|63645.4|63631.1|63634.2|63621.2|519
1649142000000|2022-04-05 07:00:00|63637.6|63627.6|63633.1|63623.1|63641|63627.6|63625|63610.3|585
1649142300000|2022-04-05 07:05:00|63632.9|63622.9|63646.4|63626.4|63647.2|63634|63631.8|63621.8|525
1649142600000|2022-04-05 07:10:00|63641.2|63631.2|63642.9|63632.9|63653.1|63638|63640.6|63625.6|462
1649142900000|2022-04-05 07:15:00|63643.1|63633.1|63643.4|63633.4|63653.2|63638.8|63641.8|63627.1|444
1649143200000|2022-04-05 07:20:00|63643.3|63633.3|63642.1|63632.1|63648.5|63633.7|63638.8|63625.5|411
1649143500000|2022-04-05 07:25:00|63642|63632|63635.7|63625.7|63648|63634.4|63635.1|63620.7|436
1649143800000|2022-04-05 07:30:00|63635.5|63625.5|63647.4|63637.4|63651.7|63637.8|63635.4|63625.4|343
1649144100000|2022-04-05 07:35:00|63647.5|63637.5|63649|63639|63654.5|63640.5|63643.1|63628|375
1649144400000|2022-04-05 07:40:00|63649.1|63639.1|63652.4|63642.4|63660.6|63647.5|63646.4|63633.6|352
1649144700000|2022-04-05 07:45:00|63652.3|63642.3|63645|63625|63657.5|63643.4|63637.3|63625|399
1649145000000|2022-04-05 07:50:00|63639.8|63629.8|63634.7|63624.7|63646.1|63631|63634.2|63621|411
1649145300000|2022-04-05 07:55:00|63635.1|63625.1|63643.5|63633.5|63646.1|63636.1|63634.5|63620.5|434
1649145600000|2022-04-05 08:00:00|63643.6|63633.6|63637.3|63627.3|63654.4|63639.8|63636.9|63621.9|442
1649145900000|2022-04-05 08:05:00|63637.7|63627.7|63653.7|63643.7|63658.8|63643.8|63637|63622.1|527
1649146200000|2022-04-05 08:10:00|63653.8|63643.8|63663.2|63653.2|63672|63656.5|63653.5|63638.6|388
1649146500000|2022-04-05 08:15:00|63663.3|63653.3|63668|63658|63673.9|63658.8|63662.9|63649.6|325
1649146800000|2022-04-05 08:20:00|63668.1|63658.1|63668.5|63658.5|63674|63658.9|63665.3|63651.3|322
1649147100000|2022-04-05 08:25:00|63668.7|63658.7|63676.3|63666.3|63681.9|63667.1|63668.1|63658.1|357
1649147400000|2022-04-05 08:30:00|63676.5|63666.5|63686.4|63676.4|63694.9|63680.7|63673|63663|460
1649147700000|2022-04-05 08:35:00|63686.6|63676.6|63681.1|63671.1|63691.7|63677.7|63679.5|63669.5|297
1649148000000|2022-04-05 08:40:00|63681.2|63671.2|63680.6|63670.6|63682.3|63672.3|63678.3|63668.3|270
1649148300000|2022-04-05 08:45:00|63680.9|63670.9|63682.4|63672.4|63692|63676.7|63679.9|63667.2|387
1649148600000|2022-04-05 08:50:00|63682.3|63672.3|63690.8|63670.8|63696.9|63683.1|63682.3|63667.4|444
1649148900000|2022-04-05 08:55:00|63690.7|63670.7|63680.9|63670.9|63697.8|63683|63680.9|63665.6|444
1649149200000|2022-04-05 09:00:00|63680.8|63670.8|63683.1|63673.1|63691|63675.7|63677.3|63662.9|409
1649149500000|2022-04-05 09:05:00|63683|63673|63687.9|63677.9|63693.1|63678.3|63676.7|63661.7|580
1649149800000|2022-04-05 09:10:00|63692.9|63672.9|63689.6|63679.6|63696.2|63683|63685.1|63670.2|452
1649150100000|2022-04-05 09:15:00|63689|63679|63691.3|63681.3|63696.5|63683|63689|63675.3|311
1649150400000|2022-04-05 09:20:00|63691.4|63681.4|63692.1|63682.1|63702.2|63690.1|63691.1|63676|399
1649150700000|2022-04-05 09:25:00|63692.3|63682.3|63692|63672|63696.4|63683.7|63686.9|63671.9|317
1649151000000|2022-04-05 09:30:00|63687.1|63677.1|63695.2|63685.2|63701.5|63687.6|63684.9|63669.9|388
1649151300000|2022-04-05 09:35:00|63695|63685|63690.9|63680.9|63699.4|63685.6|63690.2|63678.1|342
1649151600000|2022-04-05 09:40:00|63691|63681|63693.8|63683.8|63701.9|63686.8|63691|63678.8|283
1649151900000|2022-04-05 09:45:00|63694|63684|63698.3|63688.3|63703.6|63689.2|63693.1|63678.8|261
1649152200000|2022-04-05 09:50:00|63698.2|63688.2|63702.4|63692.4|63703.2|63692.6|63696.9|63682.2|239
1649152500000|2022-04-05 09:55:00|63702.5|63692.5|63701.2|63691.2|63708.1|63693.2|63699.3|63684.3|243
1649152800000|2022-04-05 10:00:00|63701.1|63691.1|63700.4|63690.4|63705|63692.7|63699.9|63685|191
1649153100000|2022-04-05 10:05:00|63700.3|63690.3|63699.7|63689.7|63705.1|63690.4|63694.9|63679.8|287
1649153400000|2022-04-05 10:10:00|63699.6|63689.6|63698.3|63688.3|63703.4|63689.8|63697.8|63682.9|212
1649153700000|2022-04-05 10:15:00|63698.1|63688.1|63690.2|63680.2|63703.4|63689.9|63689.7|63679.7|407
1649154000000|2022-04-05 10:20:00|63690.4|63680.4|63691.4|63681.4|63696.7|63684.4|63687.6|63676.6|546
1649154300000|2022-04-05 10:25:00|63692|63682|63689.6|63679.6|63693.4|63683.4|63687.3|63677.3|423
1649154600000|2022-04-05 10:30:00|63689.2|63679.2|63701.2|63691.2|63701.7|63691.7|63688.6|63678.6|366
1649154900000|2022-04-05 10:35:00|63701.1|63691.1|63717.5|63697.5|63718.6|63703.2|63701|63688.8|338
1649155200000|2022-04-05 10:40:00|63717.6|63697.6|63718.4|63698.4|63720.2|63705.5|63708.8|63692.2|351
1649155500000|2022-04-05 10:45:00|63718.7|63698.7|63709.6|63699.6|63718.7|63703.8|63707.4|63692.1|383
1649155800000|2022-04-05 10:50:00|63709.7|63699.7|63711.8|63701.8|63719.1|63704.5|63706.3|63691.2|356
1649156100000|2022-04-05 10:55:00|63711.7|63701.7|63707.3|63697.3|63716.8|63701.8|63703.7|63689.2|294
1649156400000|2022-04-05 11:00:00|63712.6|63692.6|63703.5|63693.5|63712.8|63693.6|63701.4|63686.6|286
1649156700000|2022-04-05 11:05:00|63703.4|63693.4|63701.2|63691.2|63708.1|63693.4|63701.2|63686.3|239
1649157000000|2022-04-05 11:10:00|63701.9|63691.9|63699|63689|63706.5|63695.2|63698.5|63682.7|281
1649157300000|2022-04-05 11:15:00|63699.5|63689.5|63702|63692|63707.5|63692.4|63699.4|63685.4|307
1649157600000|2022-04-05 11:20:00|63701.9|63691.9|63698.5|63688.5|63707.7|63692.3|63697.5|63683.4|306
1649157900000|2022-04-05 11:25:00|63698.6|63688.6|63697.4|63687.4|63703.2|63688.7|63695.8|63681|231
1649158200000|2022-04-05 11:30:00|63697.5|63687.5|63700.8|63690.8|63707|63692.3|63697.4|63683.1|279
1649158500000|2022-04-05 11:35:00|63700.9|63690.9|63706.5|63686.5|63706.9|63691.9|63696.7|63681.5|313
1649158800000|2022-04-05 11:40:00|63706.6|63686.6|63702.1|63692.1|63707.2|63692.4|63700.4|63685.5|227
1649159100000|2022-04-05 11:45:00|63702|63692|63701.6|63691.6|63707|63692.5|63701.1|63687|244
1649159400000|2022-04-05 11:50:00|63702.1|63692.1|63701.8|63691.8|63707.4|63694.4|63699.4|63687.4|254
1649159700000|2022-04-05 11:55:00|63701.9|63691.9|63701|63691|63702.2|63692.2|63699.1|63689.1|286
1649160000000|2022-04-05 12:00:00|63700.7|63690.7|63696.7|63686.7|63704.6|63690.8|63696|63681|283
1649160300000|2022-04-05 12:05:00|63696.8|63686.8|63696.9|63686.9|63703.1|63688.4|63695.2|63680.5|329
1649160600000|2022-04-05 12:10:00|63697|63687|63696.1|63686.1|63702.6|63687.7|63695.4|63681|286
1649160900000|2022-04-05 12:15:00|63696.9|63686.9|63701.3|63691.3|63703.4|63691.7|63696.6|63683.4|270
1649161200000|2022-04-05 12:20:00|63701.6|63691.6|63701.5|63691.5|63705.6|63691.9|63697.4|63682.8|325
1649161500000|2022-04-05 12:25:00|63701.4|63691.4|63707.4|63687.4|63708.1|63693.2|63701.1|63686.1|320
1649161800000|2022-04-05 12:30:00|63707.8|63687.8|63703|63693|63707.8|63693.5|63701.6|63686.8|308
1649162100000|2022-04-05 12:35:00|63703.1|63693.1|63703.3|63693.3|63708|63693.8|63700.9|63686.6|253
1649162400000|2022-04-05 12:40:00|63703.4|63693.4|63700.9|63690.9|63703.5|63693.5|63700.5|63690.5|232
1649162700000|2022-04-05 12:45:00|63701.1|63691.1|63696.3|63686.3|63703.9|63691.4|63695.5|63682|316
1649163000000|2022-04-05 12:50:00|63696.4|63686.4|63698.6|63688.6|63704.4|63690.6|63696.4|63681.9|312
1649163300000|2022-04-05 12:55:00|63698.5|63688.5|63701.6|63691.6|63708.1|63694.4|63695.5|63685.5|439
1649163600000|2022-04-05 13:00:00|63701.1|63691.1|63696.7|63686.7|63701.1|63691.1|63694.8|63681|421
1649163900000|2022-04-05 13:05:00|63696.4|63686.4|63685.3|63675.3|63697.8|63687.8|63684.2|63674.2|398
1649164200000|2022-04-05 13:10:00|63685.4|63675.4|63693.6|63683.6|63700.1|63685.4|63685|63670.2|346
1649164500000|2022-04-05 13:15:00|63693.5|63683.5|63694|63684|63698.5|63684.5|63692.7|63678.5|204
1649164800000|2022-04-05 13:20:00|63694.2|63684.2|63692|63682|63697.7|63684.2|63689.3|63674.4|284
1649165100000|2022-04-05 13:25:00|63691.9|63681.9|63691.1|63681.1|63693.3|63683.3|63690.6|63680.6|197
1649165400000|2022-04-05 13:30:00|63691.2|63681.2|63680.1|63670.1|63691.7|63681.7|63678.6|63664.4|535
1649165700000|2022-04-05 13:35:00|63680|63670|63683.2|63673.2|63691.5|63676.7|63676.5|63665.1|452
1649166000000|2022-04-05 13:40:00|63683|63673|63681.8|63671.8|63690.1|63675.7|63680.6|63666.3|392
1649166300000|2022-04-05 13:45:00|63681.4|63671.4|63680.7|63670.7|63688|63673.6|63679.6|63665.5|419
1649166600000|2022-04-05 13:50:00|63680.6|63670.6|63681.2|63671.2|63687|63672.5|63680.2|63667|347
1649166900000|2022-04-05 13:55:00|63681.4|63671.4|63687|63667|63690.3|63673.1|63678.2|63663.4|361
1649167200000|2022-04-05 14:00:00|63686.9|63666.9|63686|63666|63689.6|63674.7|63675.4|63664.9|611
1649167500000|2022-04-05 14:05:00|63685.9|63665.9|63706.3|63686.3|63707.1|63687.1|63680.3|63665.4|765
1649167800000|2022-04-05 14:10:00|63706.4|63686.4|63723.8|63703.8|63725.8|63705.8|63700.9|63685.9|529
1649168100000|2022-04-05 14:15:00|63723.9|63703.9|63733.7|63713.7|63737|63718.7|63723.5|63703.9|680
1649168400000|2022-04-05 14:20:00|63733.6|63713.6|63751.5|63731.5|63755.1|63739.1|63730|63712.7|653
1649168700000|2022-04-05 14:25:00|63749.9|63729.9|63734.5|63724.5|63750.8|63730.8|63734.5|63718.3|562
1649169000000|2022-04-05 14:30:00|63734.7|63724.7|63735.4|63725.4|63743.6|63729.2|63726.3|63709.5|565
1649169300000|2022-04-05 14:35:00|63734.7|63724.7|63733.2|63723.2|63743.3|63727.8|63730.6|63715.8|616
1649169600000|2022-04-05 14:40:00|63733.4|63723.4|63731.5|63721.5|63737.9|63723.8|63723.2|63708.5|613
1649169900000|2022-04-05 14:45:00|63731.4|63721.4|63728.9|63718.9|63739.5|63722.7|63722.3|63707.2|680
1649170200000|2022-04-05 14:50:00|63728.7|63718.7|63719.9|63709.9|63733.4|63719|63717.7|63702.8|526
1649170500000|2022-04-05 14:55:00|63720.3|63710.3|63720.2|63710.2|63727|63712|63715.3|63700.8|628
1649170800000|2022-04-05 15:00:00|63720|63710|63718.5|63708.5|63727.5|63713.3|63717.6|63702.9|600
1649171100000|2022-04-05 15:05:00|63718.4|63708.4|63727.5|63717.5|63732.9|63717.6|63715.5|63700.5|392
1649171400000|2022-04-05 15:10:00|63727.6|63717.6|63743.2|63723.2|63744.5|63729|63727.4|63713.8|436
1649171700000|2022-04-05 15:15:00|63743.3|63723.3|63758.7|63738.7|63761.7|63746.4|63739.6|63723.3|445
1649172000000|2022-04-05 15:20:00|63758.5|63738.5|63754.4|63744.4|63759.7|63744.7|63744.4|63729.1|502
1649172300000|2022-04-05 15:25:00|63754.2|63744.2|63760.9|63740.9|63761.3|63747.2|63753.3|63738.5|505
1649172600000|2022-04-05 15:30:00|63760.8|63740.8|63755|63745|63768.2|63753.1|63755|63739.8|410
1649172900000|2022-04-05 15:35:00|63759.9|63739.9|63761.6|63741.6|63763.3|63745.4|63752.4|63735.8|360
1649173200000|2022-04-05 15:40:00|63761.3|63741.3|63754.5|63744.5|63763.2|63747|63753.5|63739|368
1649173500000|2022-04-05 15:45:00|63754.6|63744.6|63761.9|63751.9|63770.1|63755.5|63754.5|63739.3|380
1649173800000|2022-04-05 15:50:00|63762.3|63752.3|63773.8|63753.8|63777|63762.4|63761.7|63751.7|500
1649174100000|2022-04-05 15:55:00|63774|63754|63790.4|63780.4|63796.6|63781.2|63768.4|63753.3|556
1649174400000|2022-04-05 16:00:00|63790.8|63780.8|63794.3|63774.3|63802.8|63788.2|63785.4|63770.3|555
1649174700000|2022-04-05 16:05:00|63794.2|63774.2|63805.3|63795.3|63814.1|63796.6|63789.4|63774.2|441
1649175000000|2022-04-05 16:10:00|63805.2|63795.2|63791.8|63781.8|63810.3|63795.3|63790|63775.2|444
1649175300000|2022-04-05 16:15:00|63792.7|63782.7|63783.2|63773.2|63798|63782.9|63782.9|63767.8|418
1649175600000|2022-04-05 16:20:00|63783.3|63773.3|63786.9|63776.9|63794.7|63781.2|63782.9|63768.5|335
1649175900000|2022-04-05 16:25:00|63787|63777|63801.5|63781.5|63802.2|63782.2|63786.8|63773.3|353
1649176200000|2022-04-05 16:30:00|63801.4|63781.4|63811.6|63791.6|63811.8|63791.8|63797.1|63781.2|375
1649176500000|2022-04-05 16:35:00|63811.5|63791.5|63803.1|63783.1|63812.1|63795|63798.1|63782.5|434
1649176800000|2022-04-05 16:40:00|63804.8|63784.8|63801.1|63791.1|63806.2|63791.6|63800.2|63783.3|303
1649177100000|2022-04-05 16:45:00|63801.2|63791.2|63805.4|63795.4|63811.2|63796.2|63800.7|63786|290
1649177400000|2022-04-05 16:50:00|63805.3|63795.3|63799.9|63789.9|63810.5|63797.1|63798.8|63786|403
1649177700000|2022-04-05 16:55:00|63800|63790|63806|63796|63806.6|63796.6|63799.5|63789.5|252
1649178000000|2022-04-05 17:00:00|63806.2|63796.2|63806.7|63796.7|63808.9|63798.9|63805.7|63795.7|242
1649178300000|2022-04-05 17:05:00|63806.8|63796.8|63791|63771|63808|63797.4|63790.7|63770.7|390
1649178600000|2022-04-05 17:10:00|63790.7|63770.7|63786.2|63776.2|63792.5|63777.7|63783.5|63767.9|295
1649178900000|2022-04-05 17:15:00|63791.2|63771.2|63782.9|63772.9|63792.1|63777.2|63782.3|63767.4|300
1649179200000|2022-04-05 17:20:00|63783|63773|63783.1|63773.1|63788.6|63773.9|63782.7|63767.9|200
1649179500000|2022-04-05 17:25:00|63783|63773|63781.6|63771.6|63787.5|63773.1|63776.6|63761.3|335
1649179800000|2022-04-05 17:30:00|63781.5|63771.5|63789.2|63769.2|63789.2|63775|63780.2|63764.8|304
1649180100000|2022-04-05 17:35:00|63788.7|63768.7|63785.9|63775.9|63790|63776.6|63783.7|63768.6|272
1649180400000|2022-04-05 17:40:00|63786|63776|63793.2|63773.2|63794.2|63779.6|63785.7|63770.7|271
1649180700000|2022-04-05 17:45:00|63793|63773|63789.5|63779.5|63795.5|63780.9|63787.7|63772.1|327
1649181000000|2022-04-05 17:50:00|63789.4|63779.4|63789.1|63769.1|63795|63780|63783.6|63768.5|347
1649181300000|2022-04-05 17:55:00|63789|63769|63781.5|63761.5|63792.5|63777.6|63775|63760.7|314
1649181600000|2022-04-05 18:00:00|63781.7|63761.7|63776.7|63766.7|63783.1|63768.1|63774.9|63760.4|322
1649181900000|2022-04-05 18:05:00|63776.9|63766.9|63776.6|63766.6|63784.1|63770.1|63775.5|63760.9|254
1649182200000|2022-04-05 18:10:00|63776.5|63766.5|63783.8|63773.8|63791.9|63776.2|63776.2|63760.9|278
1649182500000|2022-04-05 18:15:00|63784|63774|63785.3|63775.3|63790.7|63775.9|63783.6|63769|282
1649182800000|2022-04-05 18:20:00|63785.2|63775.2|63785.6|63775.6|63791.4|63776.6|63784.5|63769.4|330
1649183100000|2022-04-05 18:25:00|63785.7|63775.7|63803.9|63783.9|63807|63788|63784.3|63769.2|247
1649183400000|2022-04-05 18:30:00|63803.7|63783.7|63797.4|63787.4|63805.4|63790.1|63794.5|63780.6|317
1649183700000|2022-04-05 18:35:00|63797.5|63787.5|63805.9|63795.9|63806.8|63796.8|63795.5|63780.2|288
1649184000000|2022-04-05 18:40:00|63806|63796|63801.6|63781.6|63811.2|63796.3|63794.3|63780|361
1649184300000|2022-04-05 18:45:00|63801.7|63781.7|63798.1|63788.1|63803.3|63789.7|63796.9|63781.1|282
1649184600000|2022-04-05 18:50:00|63802.6|63782.6|63800.1|63780.1|63803.1|63787.9|63794.7|63780.1|296
1649184900000|2022-04-05 18:55:00|63795|63785|63798.2|63788.2|63802.3|63788.7|63794.8|63777.5|394
1649185200000|2022-04-05 19:00:00|63798.3|63788.3|63798.8|63788.8|63804.4|63789.4|63795.4|63780.4|277
1649185500000|2022-04-05 19:05:00|63803.8|63783.8|63811.9|63791.9|63813.1|63796.8|63797.8|63783.2|299
1649185800000|2022-04-05 19:10:00|63811.7|63791.7|63806.3|63796.3|63813.2|63797.7|63805.7|63790.4|202
1649186100000|2022-04-05 19:15:00|63806.1|63796.1|63810.3|63790.3|63811.2|63796.2|63804.8|63789.3|220
1649186400000|2022-04-05 19:20:00|63810.5|63790.5|63806.4|63796.4|63812.8|63797.7|63804.4|63789.4|315
1649186700000|2022-04-05 19:25:00|63806.5|63796.5|63811.8|63791.8|63812.2|63797.4|63806.4|63791.3|239
1649187000000|2022-04-05 19:30:00|63811.9|63791.9|63815.8|63795.8|63815.8|63800.9|63806.7|63791.7|237
1649187300000|2022-04-05 19:35:00|63815.7|63795.7|63809.6|63799.6|63816|63801|63809.3|63794.3|254
1649187600000|2022-04-05 19:40:00|63809.5|63799.5|63808.5|63798.5|63815|63800|63807.6|63792.3|271
1649187900000|2022-04-05 19:45:00|63808.2|63798.2|63815.7|63795.7|63816.1|63801.2|63808.1|63793.3|311
1649188200000|2022-04-05 19:50:00|63816|63796|63811.8|63791.8|63816.2|63800.5|63809.8|63790.8|283
1649188500000|2022-04-05 19:55:00|63811.9|63791.9|63809.7|63789.7|63814.1|63797.5|63805|63785|411
1649188800000|2022-04-05 20:00:00|63809.5|63789.5|63810|63790|63810.7|63790.7|63809.2|63789.2|285
1649189100000|2022-04-05 20:05:00|63810.1|63790.1|63813.4|63793.4|63814.4|63794.4|63809.8|63789.8|268
1649189400000|2022-04-05 20:10:00|63813|63793|63811.5|63791.5|63815.1|63795.1|63810.9|63790.9|283
1649189700000|2022-04-05 20:15:00|63811.2|63791.2|63806.2|63786.2|63811.7|63791.7|63803.4|63783.4|251
1649190000000|2022-04-05 20:20:00|63806.1|63786.1|63806.5|63786.5|63807|63787|63805.7|63785.7|254
1649190300000|2022-04-05 20:25:00|63806.4|63786.4|63806.5|63786.5|63806.9|63786.9|63805.8|63785.8|225
1649190600000|2022-04-05 20:30:00|63806.6|63786.6|63812.6|63792.6|63816.8|63796.8|63806.2|63786.2|269
1649190900000|2022-04-05 20:35:00|63813.3|63793.3|63813.6|63793.6|63814|63794|63812.2|63792.2|211
1649191200000|2022-04-05 20:40:00|63813.3|63793.3|63809.2|63789.2|63813.7|63793.7|63809|63789|212
1649191500000|2022-04-05 20:45:00|63810.4|63790.4|63809.7|63789.7|63811.8|63791.8|63809|63789|284
1649191800000|2022-04-05 20:50:00|63809.8|63789.8|63808.5|63788.5|63811.3|63791.3|63808.2|63788.2|232
1649192100000|2022-04-05 20:55:00|63809.3|63789.3|63810.9|63737.3|63813.8|63792.4|63796.9|63734.9|459
1649192400000|2022-04-05 21:00:00|63811|63737.2|63818.9|63722.5|63818.9|63737.2|63807.5|63718.8|49
1649192700000|2022-04-05 21:05:00|63814.3|63716.2|63810.5|63762.7|63821.2|63767.7|63803.3|63716.2|212
1649193000000|2022-04-05 21:10:00|63809.3|63763.4|63810.6|63767.6|63813.3|63773|63804.1|63751.8|120
1649193300000|2022-04-05 21:15:00|63811.8|63765.6|63812.3|63765.9|63816.1|63771.2|63805.1|63754.4|110
1649193600000|2022-04-05 21:20:00|63812|63765.1|63811.6|63770.8|63813.6|63771.3|63806|63754.3|124
1649193900000|2022-04-05 21:25:00|63804.9|63771.1|63811.8|63765.2|63813.3|63779.5|63797.9|63749.4|98
1649194200000|2022-04-05 21:30:00|63808.8|63764.7|63806.4|63770.4|63811.3|63783.7|63803.4|63754.2|150
1649194500000|2022-04-05 21:35:00|63805.1|63764.9|63804.5|63773.5|63813.3|63783.5|63799.6|63754|165
1649194800000|2022-04-05 21:40:00|63804.4|63773.9|63803.8|63768.1|63811|63776.8|63802.9|63762.6|435
1649195100000|2022-04-05 21:45:00|63804.4|63765.6|63810|63769|63812.4|63782.2|63799.9|63762.5|568
1649195400000|2022-04-05 21:50:00|63809.1|63767.8|63810.5|63773.3|63813.5|63782.2|63801.1|63763.5|261
1649195700000|2022-04-05 21:55:00|63810.1|63773.9|63810.2|63770.2|63815.5|63782.6|63801.8|63754.5|177
1649196000000|2022-04-05 22:00:00|63809.6|63770.4|63807.7|63766.1|63817.9|63781.2|63798.5|63761.2|204
1649196300000|2022-04-05 22:05:00|63811.3|63762.5|63803.9|63763.2|63815|63770.2|63801|63758.3|172
1649196600000|2022-04-05 22:10:00|63803.3|63763.3|63804.7|63762.3|63807.9|63777.9|63791.3|63759.4|220
1649196900000|2022-04-05 22:15:00|63806.7|63762.2|63798|63763.1|63808.2|63771.5|63788.1|63759.2|181
1649197200000|2022-04-05 22:20:00|63803|63761|63804.3|63762.1|63809.4|63774|63788.7|63759.3|129
1649197500000|2022-04-05 22:25:00|63804.4|63761.3|63789.3|63769.3|63805.2|63771.4|63788.7|63758.5|238
1649197800000|2022-04-05 22:30:00|63789.1|63769.1|63789.1|63769.1|63797.5|63771.5|63787.7|63762.5|155
1649198100000|2022-04-05 22:35:00|63789.3|63769.3|63789|63769|63795.5|63771.1|63786.4|63763|104
1649198400000|2022-04-05 22:40:00|63787.7|63767.7|63788.5|63768.5|63795.9|63772.9|63787|63762.6|190
1649198700000|2022-04-05 22:45:00|63787.3|63767.3|63788.7|63768.7|63795.8|63769.8|63787|63762.1|74
1649199000000|2022-04-05 22:50:00|63789.8|63769.8|63788.6|63768.6|63794.3|63769.8|63785.9|63761.2|64
1649199300000|2022-04-05 22:55:00|63787.8|63767.8|63795.2|63775.2|63795.5|63775.5|63786.8|63763.6|92
1649199600000|2022-04-05 23:00:00|63795.1|63775.1|63794.8|63774.8|63795.9|63775.9|63792.9|63772.9|177
1649199900000|2022-04-05 23:05:00|63794.5|63774.5|63795.8|63775.8|63797.9|63777.9|63793.2|63773.2|123
1649200200000|2022-04-05 23:10:00|63796|63776|63799|63779|63804.1|63779.7|63794.9|63772.3|183
1649200500000|2022-04-05 23:15:00|63799.9|63779.9|63796.9|63776.9|63800.7|63780.7|63794.2|63774.2|219
1649200800000|2022-04-05 23:20:00|63796.7|63776.7|63799.5|63779.5|63804|63784|63793.4|63773.4|175
1649201100000|2022-04-05 23:25:00|63800.3|63780.3|63797.8|63777.8|63800.3|63780.3|63797.1|63777.1|128
1649201400000|2022-04-05 23:30:00|63799.1|63779.1|63798.4|63778.4|63800.9|63780.9|63797.5|63777.5|110
1649201700000|2022-04-05 23:35:00|63798.5|63778.5|63797.3|63777.3|63800.6|63780.6|63796.1|63776.1|138
1649202000000|2022-04-05 23:40:00|63797.8|63777.8|63790.9|63770.9|63800.2|63780.2|63787.8|63767.8|187
1649202300000|2022-04-05 23:45:00|63790.2|63770.2|63788.8|63768.8|63793.2|63773.2|63787.6|63767.6|142
1649202600000|2022-04-05 23:50:00|63790|63770|63799.7|63779.7|63801.3|63781.3|63786.8|63766.8|229
1649202900000|2022-04-05 23:55:00|63799.6|63779.6|63798.3|63778.3|63802.1|63782.1|63797.6|63777.6|306
1649203200000|2022-04-06 00:00:00|63796.6|63776.6|63798.9|63778.9|63803.2|63783.2|63794.4|63774.4|540
1649203500000|2022-04-06 00:05:00|63798.5|63778.5|63790.1|63770.1|63800.7|63780.7|63785.5|63765.5|657
1649203800000|2022-04-06 00:10:00|63790.2|63770.2|63792|63772|63794.2|63774.2|63789.6|63769.6|343
1649204100000|2022-04-06 00:15:00|63792.2|63772.2|63789.1|63769.1|63793.6|63773.6|63788.8|63768.8|397
1649204400000|2022-04-06 00:20:00|63789.2|63769.2|63790.2|63770.2|63802|63782|63787.9|63767.9|451
1649204700000|2022-04-06 00:25:00|63790.7|63770.7|63798|63778|63813|63793|63788.9|63768.9|496
1649205000000|2022-04-06 00:30:00|63797.8|63777.8|63800.7|63780.7|63801.7|63786.3|63795.1|63776.9|305
1649205300000|2022-04-06 00:35:00|63800.6|63780.6|63801.8|63781.8|63803.7|63785.7|63792.6|63772.6|337
1649205600000|2022-04-06 00:40:00|63801.9|63781.9|63801.6|63781.6|63802.7|63782.7|63799.9|63779.9|368
1649205900000|2022-04-06 00:45:00|63801.5|63781.5|63806.1|63786.1|63807.8|63792.3|63796.7|63781|330
1649206200000|2022-04-06 00:50:00|63806|63786|63801.2|63781.2|63812.2|63796.2|63795.5|63780.5|468
1649206500000|2022-04-06 00:55:00|63800.3|63780.3|63810.1|63790.1|63811.8|63791.8|63790.1|63770.1|526
1649206800000|2022-04-06 01:00:00|63810|63790|63794.1|63784.1|63810|63791.5|63781.2|63764.8|681
1649207100000|2022-04-06 01:05:00|63794|63784|63812|63792|63817.8|63801.4|63794|63778.6|601
1649207400000|2022-04-06 01:10:00|63812.1|63792.1|63805.5|63785.5|63817.6|63800.6|63802.7|63782.7|709
1649207700000|2022-04-06 01:15:00|63805.8|63785.8|63808.4|63788.4|63810|63790|63801.2|63781.2|573
1649208000000|2022-04-06 01:20:00|63808.1|63788.1|63817.5|63797.5|63817.5|63802.4|63803.4|63786.1|578
1649208300000|2022-04-06 01:25:00|63817.4|63797.4|63815|63805|63818.8|63805.8|63807.1|63792.2|555
1649208600000|2022-04-06 01:30:00|63814.8|63804.8|63853.1|63833.1|63861.6|63841.6|63813.9|63803.9|693
1649208900000|2022-04-06 01:35:00|63854.3|63834.3|63855.1|63845.1|63863.7|63848|63841.8|63825.9|777
1649209200000|2022-04-06 01:40:00|63855.2|63845.2|63829.7|63809.7|63861.9|63847.9|63829.4|63809.4|785
1649209500000|2022-04-06 01:45:00|63829.6|63809.6|63855.4|63845.4|63881.5|63862|63826.8|63806.8|866
1649209800000|2022-04-06 01:50:00|63858.1|63838.1|63836.6|63826.6|63861.4|63844.8|63835.6|63825.1|705
1649210100000|2022-04-06 01:55:00|63837.1|63827.1|63847.8|63837.8|63847.8|63837.8|63836.6|63826.6|654
1649210400000|2022-04-06 02:00:00|63847.9|63837.9|63853.1|63843.1|63853.1|63843.1|63841.7|63831.7|603
1649210700000|2022-04-06 02:05:00|63853.5|63843.5|63836.2|63826.2|63858.6|63845.9|63835.7|63825.7|598
1649211000000|2022-04-06 02:10:00|63836.1|63826.1|63829|63819|63840.4|63828.2|63825.2|63812.4|667
1649211300000|2022-04-06 02:15:00|63829.2|63819.2|63822.9|63812.9|63832.5|63822.5|63821|63811|442
1649211600000|2022-04-06 02:20:00|63823|63813|63803.2|63793.2|63824.2|63814.2|63801.7|63785.6|636
1649211900000|2022-04-06 02:25:00|63802.8|63792.8|63809.5|63799.5|63816.1|63805.8|63801.3|63791.3|560
1649212200000|2022-04-06 02:30:00|63809.6|63799.6|63810.7|63800.7|63814.8|63804.8|63808.1|63798.1|491
1649212500000|2022-04-06 02:35:00|63809.8|63799.8|63789.2|63779.2|63813.9|63803.9|63786.1|63776.1|614
1649212800000|2022-04-06 02:40:00|63789.4|63779.4|63778.2|63758.2|63799.1|63787.8|63777.4|63757.4|684
1649213100000|2022-04-06 02:45:00|63777.3|63757.3|63792.3|63772.3|63793.3|63778.1|63773.9|63755.8|775
1649213400000|2022-04-06 02:50:00|63793|63773|63778.5|63768.5|63793|63778|63776.5|63762.1|630
1649213700000|2022-04-06 02:55:00|63779.1|63769.1|63794|63784|63798.8|63784.8|63778.2|63768.2|600
1649214000000|2022-04-06 03:00:00|63793.9|63783.9|63786.1|63776.1|63794.3|63784.3|63785.1|63775.1|493
1649214300000|2022-04-06 03:05:00|63785.8|63775.8|63791.1|63781.1|63804.1|63790.2|63784.3|63770.2|636
1649214600000|2022-04-06 03:10:00|63791.2|63781.2|63777|63767|63798.3|63785.8|63777|63766.5|616
1649214900000|2022-04-06 03:15:00|63777.2|63767.2|63783.7|63773.7|63785.6|63775.6|63774.6|63762.6|481
1649215200000|2022-04-06 03:20:00|63783.5|63773.5|63791.7|63781.7|63795.7|63783.9|63783.5|63773.5|459
1649215500000|2022-04-06 03:25:00|63791.3|63781.3|63786|63776|63793.6|63783.6|63783.5|63773.5|340
1649215800000|2022-04-06 03:30:00|63787.1|63777.1|63767.4|63757.4|63788.2|63778.2|63767|63757|480
1649216100000|2022-04-06 03:35:00|63767.5|63757.5|63768.3|63758.3|63778.4|63766.2|63766.9|63756.9|425
1649216400000|2022-04-06 03:40:00|63768.6|63758.6|63778|63768|63783.7|63768.7|63767.1|63757.1|401
1649216700000|2022-04-06 03:45:00|63778.1|63768.1|63773.3|63763.3|63778.7|63768.7|63771.8|63757.6|372
1649217000000|2022-04-06 03:50:00|63773.4|63763.4|63762.3|63752.3|63773.5|63763.5|63759.2|63744.7|458
1649217300000|2022-04-06 03:55:00|63762.2|63752.2|63762.7|63752.7|63770.3|63754.7|63755.2|63744.7|438
1649217600000|2022-04-06 04:00:00|63762.5|63752.5|63760.2|63750.2|63768.7|63755.6|63758.6|63748.1|387
1649217900000|2022-04-06 04:05:00|63760.3|63750.3|63761.3|63751.3|63765.1|63752.2|63756.9|63745.1|307
1649218200000|2022-04-06 04:10:00|63761.4|63751.4|63757.4|63747.4|63767.3|63756|63757|63743.2|377
1649218500000|2022-04-06 04:15:00|63757.1|63747.1|63752.3|63742.3|63763.2|63748.8|63751.6|63741.6|541
1649218800000|2022-04-06 04:20:00|63752.1|63742.1|63756.7|63746.7|63756.8|63746.8|63751.2|63741.2|322
1649219100000|2022-04-06 04:25:00|63756.8|63746.8|63747.6|63737.6|63756.8|63746.8|63746.2|63733|408
1649219400000|2022-04-06 04:30:00|63747.4|63737.4|63751.3|63741.3|63751.9|63741.9|63747.4|63737.4|342
1649219700000|2022-04-06 04:35:00|63751.4|63741.4|63750.4|63740.4|63751.8|63741.8|63750|63740|236
1649220000000|2022-04-06 04:40:00|63750.6|63740.6|63749|63739|63750.6|63740.6|63746.6|63736.6|264
1649220300000|2022-04-06 04:45:00|63748.9|63738.9|63748.9|63738.9|63750.9|63740.9|63746.8|63736.8|313
1649220600000|2022-04-06 04:50:00|63749|63739|63748.3|63738.3|63750.9|63740.9|63747.6|63737.6|181
1649220900000|2022-04-06 04:55:00|63748.2|63738.2|63750.4|63740.4|63755.2|63745.2|63746.3|63736.3|326
1649221200000|2022-04-06 05:00:00|63756|63736|63748.2|63738.2|63756.4|63742.1|63746.4|63735.7|388
1649221500000|2022-04-06 05:05:00|63748.1|63738.1|63744.5|63734.5|63748.8|63738.8|63740.5|63730.5|362
1649221800000|2022-04-06 05:10:00|63744.6|63734.6|63735.7|63725.7|63744.7|63734.7|63732.3|63722.3|412
1649222100000|2022-04-06 05:15:00|63735.6|63725.6|63733.9|63723.9|63737.5|63727.5|63729.3|63719.3|405
1649222400000|2022-04-06 05:20:00|63734|63724|63732.3|63722.3|63739.7|63729.7|63728.9|63718.9|453
1649222700000|2022-04-06 05:25:00|63732.2|63722.2|63739.7|63729.7|63741.7|63731.7|63728.7|63718.7|400
1649223000000|2022-04-06 05:30:00|63740.9|63730.9|63733.8|63723.8|63742.7|63732.7|63729.9|63719.9|512
1649223300000|2022-04-06 05:35:00|63734|63724|63736.2|63726.2|63738|63728|63732.2|63722.2|329
1649223600000|2022-04-06 05:40:00|63735.7|63725.7|63746.2|63736.2|63747.9|63737.9|63734.8|63724.8|481
1649223900000|2022-04-06 05:45:00|63746.3|63736.3|63747.8|63737.8|63758.5|63743.5|63744.4|63734.4|394
1649224200000|2022-04-06 05:50:00|63747.7|63737.7|63746.3|63736.3|63748.2|63738.2|63743.6|63733.6|411
1649224500000|2022-04-06 05:55:00|63746.4|63736.4|63766.2|63756.2|63770.2|63760.2|63746.3|63736.3|546
1649224800000|2022-04-06 06:00:00|63765.4|63755.4|63755.2|63745.2|63775.1|63761.1|63751.5|63741.5|580
1649225100000|2022-04-06 06:05:00|63755.5|63745.5|63767.4|63757.4|63767.7|63757.7|63752.7|63741.3|558
1649225400000|2022-04-06 06:10:00|63767.3|63757.3|63761.2|63751.2|63767.9|63757.9|63754.1|63744.1|529
1649225700000|2022-04-06 06:15:00|63761.3|63751.3|63749.1|63739.1|63763.9|63753.9|63747.5|63737.5|563
1649226000000|2022-04-06 06:20:00|63748.9|63738.9|63755.2|63745.2|63763.7|63750.7|63748.3|63738.3|488
1649226300000|2022-04-06 06:25:00|63755.3|63745.3|63756.3|63746.3|63758.7|63748.7|63752|63742|403
1649226600000|2022-04-06 06:30:00|63756|63746|63749.4|63739.4|63756.1|63746.1|63746.2|63733.7|527
1649226900000|2022-04-06 06:35:00|63749.3|63739.3|63753.9|63743.9|63761.4|63747.7|63747.3|63737.3|449
1649227200000|2022-04-06 06:40:00|63754|63744|63758|63748|63760.5|63748|63751.1|63736.7|502
1649227500000|2022-04-06 06:45:00|63758.4|63748.4|63767.1|63757.1|63771.1|63761.1|63758.4|63745.2|501
1649227800000|2022-04-06 06:50:00|63767.2|63757.2|63770.9|63760.9|63782.2|63772.2|63766.5|63754.7|522
1649228100000|2022-04-06 06:55:00|63770.6|63760.6|63759|63749|63776.6|63761.9|63757.4|63747.1|521
1649228400000|2022-04-06 07:00:00|63758.9|63748.9|63748|63738|63764.3|63749.9|63744.4|63734.4|649
1649228700000|2022-04-06 07:05:00|63748.1|63738.1|63749.9|63739.9|63755.5|63743.1|63739.2|63729.2|676
1649229000000|2022-04-06 07:10:00|63749.8|63739.8|63734.4|63724.4|63751.9|63739.8|63733.6|63723.6|596
1649229300000|2022-04-06 07:15:00|63734.3|63724.3|63720.2|63710.2|63734.5|63724.5|63713.1|63700.6|689
1649229600000|2022-04-06 07:20:00|63719.9|63709.9|63725.5|63715.5|63736.3|63724.5|63716.6|63706.6|659
1649229900000|2022-04-06 07:25:00|63725|63715|63724.3|63714.3|63731.8|63716.9|63713.2|63699.7|706
1649230200000|2022-04-06 07:30:00|63724.5|63714.5|63728.4|63718.4|63733.7|63718.8|63720.6|63707.1|634
1649230500000|2022-04-06 07:35:00|63728|63718|63720.5|63710.5|63737.8|63723.9|63720.1|63710.1|611
1649230800000|2022-04-06 07:40:00|63720.6|63710.6|63710.6|63700.6|63720.7|63710.7|63710.3|63700.3|646
1649231100000|2022-04-06 07:45:00|63710.5|63700.5|63705.9|63695.9|63713.4|63702.6|63697.4|63683.3|617
1649231400000|2022-04-06 07:50:00|63706|63696|63704.3|63694.3|63710.9|63700.9|63693|63683|463
1649231700000|2022-04-06 07:55:00|63704.5|63694.5|63690.7|63670.7|63709.7|63699.7|63685.2|63670.7|581
1649232000000|2022-04-06 08:00:00|63685.8|63675.8|63702.9|63692.9|63710.8|63696.6|63685.8|63675.8|649
1649232300000|2022-04-06 08:05:00|63703|63693|63698.7|63688.7|63708.3|63693.5|63694.5|63682.2|494
1649232600000|2022-04-06 08:10:00|63698.5|63688.5|63692.2|63682.2|63705.2|63691|63685.4|63670.5|621
1649232900000|2022-04-06 08:15:00|63692.4|63682.4|63687.9|63677.9|63699.2|63684.6|63687.9|63674|534
1649233200000|2022-04-06 08:20:00|63688.1|63678.1|63693.2|63683.2|63697.6|63687.6|63683.9|63673.9|515
1649233500000|2022-04-06 08:25:00|63693.1|63683.1|63681.2|63661.2|63696.8|63684.5|63675.5|63661.1|554
1649233800000|2022-04-06 08:30:00|63681|63661|63675.4|63665.4|63686.1|63672.2|63664|63654|681
1649234100000|2022-04-06 08:35:00|63675.7|63665.7|63685.5|63675.5|63696.2|63681.2|63674.1|63664.1|680
1649234400000|2022-04-06 08:40:00|63685|63675|63677.7|63667.7|63688.7|63676.8|63677.7|63667.7|464
1649234700000|2022-04-06 08:45:00|63677.8|63667.8|63676.1|63666.1|63683.4|63668.9|63666|63655.9|531
1649235000000|2022-04-06 08:50:00|63675.8|63665.8|63669.1|63659.1|63681.2|63666.5|63665.4|63652.3|502
1649235300000|2022-04-06 08:55:00|63669.4|63659.4|63675.6|63665.6|63684.4|63673.9|63668.3|63657.4|560
1649235600000|2022-04-06 09:00:00|63675.7|63665.7|63669.3|63659.3|63683.2|63668.9|63669.1|63655|528
1649235900000|2022-04-06 09:05:00|63669.2|63659.2|63674|63664|63678.9|63664.2|63666|63651.3|501
1649236200000|2022-04-06 09:10:00|63674.1|63664.1|63675.6|63665.6|63679.1|63666.4|63663|63648.9|578
1649236500000|2022-04-06 09:15:00|63675.7|63665.7|63676.9|63666.9|63680.6|63669.8|63670.2|63657.1|457
1649236800000|2022-04-06 09:20:00|63677|63667|63682|63672|63683.3|63673.3|63676.7|63666.7|380
1649237100000|2022-04-06 09:25:00|63682.1|63672.1|63683.7|63673.7|63684.4|63674.4|63678.4|63668.4|455
1649237400000|2022-04-06 09:30:00|63683.9|63673.9|63679.3|63669.3|63687.1|63674.2|63679|63664.6|403
1649237700000|2022-04-06 09:35:00|63679.2|63669.2|63681.3|63671.3|63687.5|63675.5|63679.1|63664.5|371
1649238000000|2022-04-06 09:40:00|63681.6|63671.6|63681.3|63671.3|63685.4|63675.4|63679.1|63669.1|392
1649238300000|2022-04-06 09:45:00|63681.2|63671.2|63676.9|63666.9|63689.1|63676.4|63676.5|63665.5|446
1649238600000|2022-04-06 09:50:00|63677.1|63667.1|63681.5|63671.5|63681.6|63671.6|63675.2|63665.2|396
1649238900000|2022-04-06 09:55:00|63682.1|63672.1|63677.3|63667.3|63688.3|63673.4|63676.2|63662.3|261
1649239200000|2022-04-06 10:00:00|63677.2|63667.2|63688.4|63678.4|63694.6|63681.2|63675.8|63665.8|387
1649239500000|2022-04-06 10:05:00|63688.3|63678.3|63693.9|63683.9|63699.9|63685.4|63687.1|63672.6|397
1649239800000|2022-04-06 10:10:00|63693.8|63683.8|63703|63683|63703.7|63689.2|63693.4|63678.5|331
1649240100000|2022-04-06 10:15:00|63702.9|63682.9|63699.5|63689.5|63707|63693.2|63698.4|63682.9|418
1649240400000|2022-04-06 10:20:00|63699.4|63689.4|63708.9|63688.9|63709.7|63694.9|63698.3|63683.7|537
1649240700000|2022-04-06 10:25:00|63708.7|63688.7|63706.4|63696.4|63712.4|63697.9|63702.8|63687.3|358
1649241000000|2022-04-06 10:30:00|63711|63691|63711|63691|63713.2|63698.6|63702.4|63687.3|443
1649241300000|2022-04-06 10:35:00|63711.1|63691.1|63700.5|63690.5|63711.6|63696.4|63700.5|63685.1|469
1649241600000|2022-04-06 10:40:00|63705.9|63685.9|63706.7|63686.7|63708.7|63693.3|63699.9|63685|445
1649241900000|2022-04-06 10:45:00|63706.8|63686.8|63698.5|63688.5|63707.9|63693.5|63696.5|63686.5|314
1649242200000|2022-04-06 10:50:00|63698.6|63688.6|63698.8|63688.8|63704.9|63690.6|63696.9|63682.2|305
1649242500000|2022-04-06 10:55:00|63698.9|63688.9|63700.3|63690.3|63707.9|63693.2|63698.3|63683.6|385
1649242800000|2022-04-06 11:00:00|63699.9|63689.9|63694|63684|63704.5|63690.1|63691.5|63676.6|578
1649243100000|2022-04-06 11:05:00|63694.1|63684.1|63698|63688|63705.3|63690.5|63694|63679.9|444
1649243400000|2022-04-06 11:10:00|63698.1|63688.1|63692.1|63682.1|63704.7|63689.7|63690.5|63677.1|450
1649243700000|2022-04-06 11:15:00|63691.9|63681.9|63701.8|63691.8|63702.9|63692.9|63691.8|63681.8|421
1649244000000|2022-04-06 11:20:00|63701.9|63691.9|63703.4|63693.4|63708.7|63695|63699.7|63685.2|300
1649244300000|2022-04-06 11:25:00|63703.3|63693.3|63703.9|63693.9|63711.2|63696.1|63703.1|63691|274
1649244600000|2022-04-06 11:30:00|63704.1|63694.1|63701.3|63691.3|63708.5|63695.3|63700.2|63684.7|318
1649244900000|2022-04-06 11:35:00|63701.4|63691.4|63695.4|63685.4|63705|63692.7|63691.7|63680.6|364
1649245200000|2022-04-06 11:40:00|63695.5|63685.5|63686.6|63676.6|63696.8|63686.8|63685.8|63675.8|370
1649245500000|2022-04-06 11:45:00|63686.5|63676.5|63692.7|63682.7|63693.1|63683.1|63686.5|63672.3|334
1649245800000|2022-04-06 11:50:00|63692.8|63682.8|63696.4|63686.4|63697.7|63687.7|63692.3|63682.3|385
1649246100000|2022-04-06 11:55:00|63696.5|63686.5|63694|63684|63702.5|63690.5|63692.9|63682.1|414
1649246400000|2022-04-06 12:00:00|63694.1|63684.1|63691.2|63681.2|63695.3|63685.3|63690.5|63680.5|396
1649246700000|2022-04-06 12:05:00|63691.1|63681.1|63684.2|63674.2|63695.8|63685.8|63682.1|63672.1|364
1649247000000|2022-04-06 12:10:00|63684|63674|63689|63679|63694.1|63679.5|63681.4|63671.4|429
1649247300000|2022-04-06 12:15:00|63688.9|63678.9|63690|63680|63696.7|63681.5|63687.4|63672.6|408
1649247600000|2022-04-06 12:20:00|63689.9|63679.9|63688.6|63678.6|63694.7|63680.1|63688.2|63674.7|378
1649247900000|2022-04-06 12:25:00|63689.1|63679.1|63686.6|63676.6|63692.8|63679.6|63684.3|63671.1|459
1649248200000|2022-04-06 12:30:00|63686.5|63676.5|63690.7|63670.7|63694.8|63680|63685.4|63670.3|462
1649248500000|2022-04-06 12:35:00|63690.9|63670.9|63677.6|63667.6|63692.3|63677.4|63674.8|63659.9|535
1649248800000|2022-04-06 12:40:00|63677.7|63667.7|63684.8|63664.8|63685.8|63671.2|63675.1|63660.3|514
1649249100000|2022-04-06 12:45:00|63684.9|63664.9|63678.5|63668.5|63690.9|63675.4|63678|63662.7|534
1649249400000|2022-04-06 12:50:00|63678.6|63668.6|63669.7|63659.7|63679.8|63669.2|63667.4|63655.4|350
1649249700000|2022-04-06 12:55:00|63669.6|63659.6|63658.3|63648.3|63672.2|63659.8|63657.3|63642.4|476
1649250000000|2022-04-06 13:00:00|63658.2|63648.2|63645.2|63635.2|63663.1|63648.7|63641.1|63627.4|610
1649250300000|2022-04-06 13:05:00|63645.1|63635.1|63629.5|63619.5|63649.2|63635.5|63626.4|63613.3|557
1649250600000|2022-04-06 13:10:00|63629.4|63619.4|63619.3|63609.3|63640.5|63625.6|63606.8|63592.6|674
1649250900000|2022-04-06 13:15:00|63624.1|63604.1|63614.9|63604.9|63640.3|63625.9|63614.1|63603.2|633
1649251200000|2022-04-06 13:20:00|63614.8|63604.8|63605|63595|63616|63606|63594|63584|647
1649251500000|2022-04-06 13:25:00|63606.1|63596.1|63613.3|63603.3|63613.3|63603.3|63598.5|63584.8|559
1649251800000|2022-04-06 13:30:00|63613.4|63603.4|63602.1|63592.1|63618.7|63607.4|63602.1|63587|710
1649252100000|2022-04-06 13:35:00|63607.7|63587.7|63605.6|63595.6|63616.5|63601.5|63601.1|63587.7|715
1649252400000|2022-04-06 13:40:00|63605.7|63595.7|63620.7|63600.7|63621.1|63606.2|63598.1|63584.1|581
1649252700000|2022-04-06 13:45:00|63615.9|63605.9|63623.6|63613.6|63624.4|63613.6|63612.3|63599.7|572
1649253000000|2022-04-06 13:50:00|63624.2|63614.2|63628.9|63618.9|63632.7|63620.6|63617.8|63606.9|600
1649253300000|2022-04-06 13:55:00|63629|63619|63625.8|63615.8|63630.9|63620.9|63613.1|63601.1|718
1649253600000|2022-04-06 14:00:00|63625.7|63615.7|63626.3|63616.3|63633.3|63618.6|63619.6|63607.9|686
1649253900000|2022-04-06 14:05:00|63626.5|63616.5|63633.3|63613.3|63641.7|63628.1|63625.6|63611.5|637
1649254200000|2022-04-06 14:10:00|63633.2|63613.2|63648.2|63638.2|63651.9|63638.7|63627.2|63612.8|631
1649254500000|2022-04-06 14:15:00|63648.5|63638.5|63632.4|63622.4|63650.2|63638.6|63630|63620|632
1649254800000|2022-04-06 14:20:00|63632.3|63622.3|63628.6|63618.6|63635.9|63622.6|63623.4|63608.7|364
1649255100000|2022-04-06 14:25:00|63628.8|63618.8|63637.6|63617.6|63638|63623.3|63628.4|63614.3|410
1649255400000|2022-04-06 14:30:00|63637.7|63617.7|63633|63623|63638.7|63628.7|63629.5|63613.6|463
1649255700000|2022-04-06 14:35:00|63632.1|63622.1|63627.5|63617.5|63638.2|63625.1|63625.8|63612.7|724
1649256000000|2022-04-06 14:40:00|63627.6|63617.6|63634.5|63624.5|63640.8|63626.4|63624.4|63609.3|626
1649256300000|2022-04-06 14:45:00|63634.6|63624.6|63631.6|63621.6|63644.2|63629.3|63631.1|63618.2|597
1649256600000|2022-04-06 14:50:00|63631.7|63621.7|63627.3|63617.3|63636.2|63624.2|63624.2|63610.2|555
1649256900000|2022-04-06 14:55:00|63627.5|63617.5|63632|63622|63642.1|63627.6|63626.8|63616.8|561
1649257200000|2022-04-06 15:00:00|63631.9|63621.9|63631.2|63621.2|63640.2|63626.3|63628.6|63613.3|615
1649257500000|2022-04-06 15:05:00|63631.1|63621.1|63644.6|63624.6|63645|63630.1|63629.8|63614.9|641
1649257800000|2022-04-06 15:10:00|63644.5|63624.5|63635.7|63625.7|63645.3|63630.5|63633.1|63618.2|569
1649258100000|2022-04-06 15:15:00|63635.6|63625.6|63644.4|63634.4|63649.5|63635.8|63635.5|63620.7|508
1649258400000|2022-04-06 15:20:00|63644.3|63634.3|63648.4|63638.4|63656.2|63641|63644.3|63630.7|607
1649258700000|2022-04-06 15:25:00|63648.2|63638.2|63664.2|63644.2|63664.3|63650.2|63646.6|63631.6|654
1649259000000|2022-04-06 15:30:00|63663.9|63643.9|63667.5|63657.5|63675.1|63660|63658.5|63643.7|696
1649259300000|2022-04-06 15:35:00|63667.4|63657.4|63668.7|63658.7|63674.1|63659.1|63662.1|63646.8|539
1649259600000|2022-04-06 15:40:00|63668.8|63658.8|63663.2|63653.2|63673.4|63660.4|63663|63653|556
1649259900000|2022-04-06 15:45:00|63663.3|63653.3|63655.6|63635.6|63664.1|63654.1|63647.7|63633.2|440
1649260200000|2022-04-06 15:50:00|63655.7|63635.7|63651|63631|63657.4|63641.6|63645.4|63630.1|435
1649260500000|2022-04-06 15:55:00|63650.9|63630.9|63646.5|63626.5|63651.2|63633.8|63639.9|63624.5|479
1649260800000|2022-04-06 16:00:00|63646.8|63626.8|63650.4|63630.4|63651.2|63635.7|63638.3|63623.7|356
1649261100000|2022-04-06 16:05:00|63650|63630|63653.2|63633.2|63657.5|63641.8|63644.1|63629.3|274
1649261400000|2022-04-06 16:10:00|63653.1|63633.1|63663.9|63643.9|63664.9|63649.6|63646.3|63631.1|326
1649261700000|2022-04-06 16:15:00|63663.8|63643.8|63654.4|63644.4|63664|63648.8|63652.3|63637.2|265
1649262000000|2022-04-06 16:20:00|63654.3|63644.3|63662.5|63642.5|63662.8|63647.6|63654.2|63640|255
1649262300000|2022-04-06 16:25:00|63662.6|63642.6|63663.7|63653.7|63669.1|63653.9|63652.5|63638.9|264
1649262600000|2022-04-06 16:30:00|63663.6|63653.6|63666.2|63646.2|63671.8|63656.2|63661|63646|211
1649262900000|2022-04-06 16:35:00|63666.3|63646.3|63662.3|63642.3|63667.3|63651.6|63653.1|63637.1|307
1649263200000|2022-04-06 16:40:00|63662.4|63642.4|63663.7|63643.7|63665.5|63648.2|63650|63635.4|308
1649263500000|2022-04-06 16:45:00|63663.9|63643.9|63651.7|63641.7|63663.9|63648.8|63651.2|63637|305
1649263800000|2022-04-06 16:50:00|63651.6|63641.6|63652.9|63632.9|63656.5|63643.2|63646.8|63631.6|260
1649264100000|2022-04-06 16:55:00|63652.8|63632.8|63647.1|63637.1|63654.9|63639.3|63644.2|63628.9|321
1649264400000|2022-04-06 17:00:00|63646.8|63636.8|63652.5|63642.5|63661.1|63648.7|63646.2|63632.1|391
1649264700000|2022-04-06 17:05:00|63652.2|63642.2|63654|63644|63660.1|63645.2|63651.7|63636.7|336
1649265000000|2022-04-06 17:10:00|63654.3|63644.3|63657|63647|63661.1|63648.7|63652|63637.2|356
1649265300000|2022-04-06 17:15:00|63657.2|63647.2|63657|63647|63663.3|63649.8|63652.7|63640|357
1649265600000|2022-04-06 17:20:00|63662.2|63642.2|63651.8|63641.8|63662.6|63649|63650.5|63637.8|338
1649265900000|2022-04-06 17:25:00|63651.9|63641.9|63655.6|63645.6|63659.9|63645.8|63650.6|63637.2|292
1649266200000|2022-04-06 17:30:00|63654.9|63644.9|63648.2|63638.2|63660|63645.4|63646.3|63630.3|347
1649266500000|2022-04-06 17:35:00|63648.1|63638.1|63653.3|63643.3|63659.7|63644.7|63647.8|63632.3|314
1649266800000|2022-04-06 17:40:00|63653.2|63643.2|63656.7|63636.7|63658.8|63644.1|63647.8|63632.8|403
1649267100000|2022-04-06 17:45:00|63656.6|63636.6|63653.2|63633.2|63658.1|63643.5|63645.7|63630.5|390
1649267400000|2022-04-06 17:50:00|63648.2|63638.2|63652.7|63642.7|63655.6|63642.7|63642.9|63628.1|353
1649267700000|2022-04-06 17:55:00|63652.6|63642.6|63664|63644|63664.3|63644.3|63650.6|63635.1|402
1649268000000|2022-04-06 18:00:00|63663.9|63643.9|63645|63625|63668.3|63648.3|63621.4|63601.4|986
1649268300000|2022-04-06 18:05:00|63644.2|63624.2|63678.7|63658.7|63682.8|63662.8|63639.1|63619.1|936
1649268600000|2022-04-06 18:10:00|63680|63660|63682.4|63662.4|63696.1|63676.1|63675.1|63655.1|770
1649268900000|2022-04-06 18:15:00|63683.8|63663.8|63692.6|63672.6|63700.8|63684.3|63679.1|63663.7|794
1649269200000|2022-04-06 18:20:00|63693|63673|63685.8|63665.8|63695.5|63679|63675.7|63658|821
1649269500000|2022-04-06 18:25:00|63686.2|63666.2|63676.3|63656.3|63688.9|63668.9|63666.6|63650.5|739
1649269800000|2022-04-06 18:30:00|63676.2|63656.2|63650.4|63630.4|63678.4|63662.3|63637.9|63622.5|800
1649270100000|2022-04-06 18:35:00|63649.9|63629.9|63652.7|63632.7|63661.9|63644.9|63641.3|63626.4|786
1649270400000|2022-04-06 18:40:00|63652.6|63632.6|63649.2|63629.2|63657.2|63637.2|63643.3|63627|794
1649270700000|2022-04-06 18:45:00|63649.4|63629.4|63636.9|63616.9|63649.4|63630.7|63621.3|63606.5|739
1649271000000|2022-04-06 18:50:00|63637|63617|63630.2|63610.2|63637|63619.4|63624.8|63609.9|488
1649271300000|2022-04-06 18:55:00|63630.1|63610.1|63623.5|63613.5|63630.8|63615.4|63617.3|63603|623
1649271600000|2022-04-06 19:00:00|63623.7|63613.7|63610|63590|63629.7|63614|63602.8|63586.1|684
1649271900000|2022-04-06 19:05:00|63610.1|63590.1|63621.4|63601.4|63625.1|63610|63608.6|63589.8|493
1649272200000|2022-04-06 19:10:00|63621.3|63601.3|63602.2|63582.2|63621.3|63604.5|63597.5|63581.9|507
1649272500000|2022-04-06 19:15:00|63602.1|63582.1|63603.3|63583.3|63607.6|63593.1|63593.4|63578.5|471
1649272800000|2022-04-06 19:20:00|63603.7|63583.7|63604|63584|63607|63587|63591.8|63573.3|509
1649273100000|2022-04-06 19:25:00|63603.9|63583.9|63602|63582|63607.9|63592|63599.7|63580.9|532
1649273400000|2022-04-06 19:30:00|63602.1|63582.1|63597.7|63577.7|63602.5|63582.5|63596.6|63576.6|298
1649273700000|2022-04-06 19:35:00|63597.6|63577.6|63597.6|63577.6|63599.5|63584.2|63592.5|63576.5|318
1649274000000|2022-04-06 19:40:00|63597.9|63577.9|63598.2|63578.2|63604.4|63588.6|63590.8|63576.3|331
1649274300000|2022-04-06 19:45:00|63598.8|63578.8|63600.6|63580.6|63602|63586.8|63592|63577.1|354
1649274600000|2022-04-06 19:50:00|63599.8|63579.8|63603.8|63583.8|63608.3|63592.7|63594.4|63579.5|398
1649274900000|2022-04-06 19:55:00|63603.7|63583.7|63602|63582|63605.7|63589.6|63595|63578|376
1649275200000|2022-04-06 20:00:00|63601.7|63581.7|63602.3|63582.3|63602.9|63582.9|63600.7|63580.7|352
1649275500000|2022-04-06 20:05:00|63602.2|63582.2|63601.7|63581.7|63602.6|63582.6|63600.9|63580.9|258
1649275800000|2022-04-06 20:10:00|63601.6|63581.6|63604|63584|63604.3|63584.3|63601|63581|335
1649276100000|2022-04-06 20:15:00|63603.9|63583.9|63596.2|63576.2|63604.2|63584.2|63595.9|63575.9|316
1649276400000|2022-04-06 20:20:00|63596|63576|63591.6|63571.6|63596.6|63577.1|63587.1|63571.3|254
1649276700000|2022-04-06 20:25:00|63591.1|63571.1|63600.1|63580.1|63602.2|63582.2|63585.5|63570.9|325
1649277000000|2022-04-06 20:30:00|63599.6|63579.6|63598.8|63578.8|63601.6|63581.6|63597.1|63577.1|242
1649277300000|2022-04-06 20:35:00|63599|63579|63598.8|63578.8|63600.1|63580.1|63598|63578|170
1649277600000|2022-04-06 20:40:00|63598.9|63578.9|63599.5|63579.5|63600.7|63580.7|63598.3|63578.3|244
1649277900000|2022-04-06 20:45:00|63599.9|63579.9|63599.2|63579.2|63600.5|63580.5|63598.9|63578.9|219
1649278200000|2022-04-06 20:50:00|63599.3|63579.3|63600.4|63580.4|63600.9|63580.9|63598.9|63578.9|250
1649278500000|2022-04-06 20:55:00|63600.2|63580.2|63601.6|63581.6|63601.8|63581.8|63598.4|63578.4|205
1649278800000|2022-04-06 21:00:00|63601.7|63581.7|63611.6|63577.9|63614.6|63581.8|63601.6|63573.8|59
1649279100000|2022-04-06 21:05:00|63602.8|63580|63615.7|63585|63629.7|63601.2|63602.8|63574.3|146
1649279400000|2022-04-06 21:10:00|63618.6|63583.5|63614.1|63594.1|63629.9|63596.5|63607.2|63577.2|183
1649279700000|2022-04-06 21:15:00|63618.9|63588.9|63613.4|63593.4|63622.5|63598.2|63612.7|63584|115
1649280000000|2022-04-06 21:20:00|63613.6|63593.6|63618.5|63585.9|63622.4|63595.6|63611.8|63578.7|141
1649280300000|2022-04-06 21:25:00|63618.1|63588|63612.5|63592.5|63621.5|63594.3|63612|63584.6|52
1649280600000|2022-04-06 21:30:00|63613.5|63593.5|63623.2|63587.5|63631.2|63596.6|63612.2|63582.5|124
1649280900000|2022-04-06 21:35:00|63622.5|63586.7|63613.3|63593.3|63638.9|63594.5|63611.3|63582.6|132
1649281200000|2022-04-06 21:40:00|63612.7|63592.7|63612.8|63592.8|63625.5|63594.5|63611.3|63586.5|156
1649281500000|2022-04-06 21:45:00|63613.4|63593.4|63619.9|63588.3|63620.6|63593.6|63612.5|63587.5|89
1649281800000|2022-04-06 21:50:00|63613.3|63593.3|63613.4|63593.4|63620.7|63594.3|63612.5|63588|76
1649282100000|2022-04-06 21:55:00|63613.1|63593.1|63619.9|63583.8|63625.2|63595.2|63609.6|63579.5|151
1649282400000|2022-04-06 22:00:00|63619.8|63585.8|63611.3|63591.3|63633.1|63594.7|63609.2|63577|218
1649282700000|2022-04-06 22:05:00|63611.5|63591.5|63617.4|63577.8|63626.8|63593.7|63611.5|63571|166
1649283000000|2022-04-06 22:10:00|63619.3|63575.3|63611.8|63581.1|63622.7|63589|63607.8|63573.3|240
1649283300000|2022-04-06 22:15:00|63617.1|63580.6|63614.5|63581.6|63618.9|63583.1|63609.7|63573.5|256
1649283600000|2022-04-06 22:20:00|63615.6|63581|63606|63586|63619.2|63589.9|63605.5|63578.3|187
1649283900000|2022-04-06 22:25:00|63606.1|63586.1|63608.5|63588.5|63616|63590.3|63605.4|63580.7|125
1649284200000|2022-04-06 22:30:00|63608.1|63588.1|63608.1|63588.1|63615.1|63591.4|63606.5|63583.5|170
1649284500000|2022-04-06 22:35:00|63608.7|63588.7|63609.6|63589.6|63610.8|63590.8|63607.6|63587.6|186
1649284800000|2022-04-06 22:40:00|63609.5|63589.5|63610.6|63590.6|63612.5|63592.5|63608.6|63588.6|165
1649285100000|2022-04-06 22:45:00|63610.2|63590.2|63609.5|63589.5|63611.2|63591.2|63608.2|63588.2|140
1649285400000|2022-04-06 22:50:00|63609.6|63589.6|63611.8|63591.8|63612.3|63592.3|63608|63588|142
1649285700000|2022-04-06 22:55:00|63611.7|63591.7|63613.8|63593.8|63614|63594|63610.6|63590.6|182
1649286000000|2022-04-06 23:00:00|63613.9|63593.9|63618.9|63598.9|63619.9|63599.9|63613.3|63593.3|203
1649286300000|2022-04-06 23:05:00|63619.2|63599.2|63618.6|63598.6|63621.4|63601.4|63618|63598|139
1649286600000|2022-04-06 23:10:00|63618.4|63598.4|63620.7|63600.7|63623.6|63603.6|63618|63598|218
1649286900000|2022-04-06 23:15:00|63620.8|63600.8|63618.4|63598.4|63621.4|63603.6|63613.6|63598.1|111
1649287200000|2022-04-06 23:20:00|63618.5|63598.5|63618.6|63598.6|63619.6|63604.1|63613.8|63594|218
1649287500000|2022-04-06 23:25:00|63618.7|63598.7|63621.3|63601.3|63622.4|63602.4|63618.1|63598.1|194
1649287800000|2022-04-06 23:30:00|63621.7|63601.7|63618.6|63598.6|63622.7|63602.7|63617|63597|274
1649288100000|2022-04-06 23:35:00|63618.5|63598.5|63617.6|63597.6|63619.2|63599.2|63616.7|63596.7|127
1649288400000|2022-04-06 23:40:00|63618.2|63598.2|63614.5|63594.5|63620.4|63600.4|63614.3|63594.3|153
1649288700000|2022-04-06 23:45:00|63614.4|63594.4|63622.1|63602.1|63623.2|63603.2|63613.6|63593.6|332
1649289000000|2022-04-06 23:50:00|63621.6|63601.6|63621.9|63601.9|63623.6|63603.6|63621.1|63601.1|157
1649289300000|2022-04-06 23:55:00|63621.4|63601.4|63627.8|63607.8|63628.9|63608.9|63621|63601|248
1649289600000|2022-04-07 00:00:00|63627.7|63607.7|63635.8|63615.8|63644.7|63624.7|63621.6|63606.5|596
1649289900000|2022-04-07 00:05:00|63635.5|63615.5|63638|63618|63648.2|63628.2|63631.6|63611.6|629
1649290200000|2022-04-07 00:10:00|63638.1|63618.1|63637.5|63617.5|63641.2|63625.6|63631.1|63613.3|609
1649290500000|2022-04-07 00:15:00|63637.3|63617.3|63640.4|63620.4|63641.4|63621.4|63634.3|63614.3|450
1649290800000|2022-04-07 00:20:00|63640.3|63620.3|63643.4|63623.4|63643.6|63626.4|63630.7|63616.1|369
1649291100000|2022-04-07 00:25:00|63643.6|63623.6|63653.8|63633.8|63658.2|63643|63641.9|63623|494
1649291400000|2022-04-07 00:30:00|63653.9|63633.9|63640.3|63620.3|63655.3|63640.4|63633.7|63613.7|525
1649291700000|2022-04-07 00:35:00|63640.4|63620.4|63647.4|63637.4|63655.1|63640|63633.7|63618.6|521
1649292000000|2022-04-07 00:40:00|63647.5|63637.5|63642.5|63632.5|63654.3|63638|63642|63627.5|538
1649292300000|2022-04-07 00:45:00|63642.6|63632.6|63646.8|63636.8|63653.2|63638.6|63642.6|63630|452
1649292600000|2022-04-07 00:50:00|63646.9|63636.9|63644.7|63624.7|63660.8|63645.8|63638.8|63624.7|599
1649292900000|2022-04-07 00:55:00|63645|63625|63636.7|63616.7|63645.4|63626|63625|63606.6|479
1649293200000|2022-04-07 01:00:00|63636.4|63616.4|63623.5|63603.5|63642.2|63627.3|63623.1|63603.1|706
1649293500000|2022-04-07 01:05:00|63623.3|63603.3|63610.1|63590.1|63627.7|63607.7|63600.1|63580.1|719
1649293800000|2022-04-07 01:10:00|63610.2|63590.2|63625.4|63605.4|63628.1|63608.1|63607.1|63589.4|578
1649294100000|2022-04-07 01:15:00|63625.1|63605.1|63631.6|63611.6|63634.5|63614.5|63620.1|63601.3|493
1649294400000|2022-04-07 01:20:00|63631.5|63611.5|63635.2|63625.2|63643.9|63627.8|63625.2|63608.6|470
1649294700000|2022-04-07 01:25:00|63635.3|63625.3|63644.3|63624.3|63649.7|63629.7|63628.5|63613.6|592
1649295000000|2022-04-07 01:30:00|63644.4|63624.4|63631.7|63621.7|63647.7|63630|63631|63616.6|764
1649295300000|2022-04-07 01:35:00|63631.8|63621.8|63626.6|63606.6|63641.4|63628.6|63616.1|63602.6|681
1649295600000|2022-04-07 01:40:00|63626.7|63606.7|63629.9|63609.9|63631.9|63614.9|63617.1|63601.1|661
1649295900000|2022-04-07 01:45:00|63630.2|63610.2|63639.8|63629.8|63644.8|63630.3|63628.6|63609.1|561
1649296200000|2022-04-07 01:50:00|63640.1|63630.1|63646.7|63626.7|63658.5|63641.6|63639.7|63626.4|523
1649296500000|2022-04-07 01:55:00|63646.8|63626.8|63660.9|63640.9|63665|63647.9|63639.9|63624|586
1649296800000|2022-04-07 02:00:00|63661.2|63641.2|63661.2|63651.2|63671.4|63656.1|63652.7|63638.6|719
1649297100000|2022-04-07 02:05:00|63661.4|63651.4|63662.4|63652.4|63673.5|63658.8|63657.4|63643.7|627
1649297400000|2022-04-07 02:10:00|63662.3|63652.3|63660.6|63650.6|63669.7|63659.7|63659.6|63649.6|537
1649297700000|2022-04-07 02:15:00|63661|63651|63657.5|63647.5|63663.8|63653.8|63655.6|63645.6|520
1649298000000|2022-04-07 02:20:00|63657.7|63647.7|63657.7|63647.7|63662.2|63651.4|63654.6|63641.8|477
1649298300000|2022-04-07 02:25:00|63657.8|63647.8|63650.7|63640.7|63658.1|63647.8|63649.3|63634.5|435
1649298600000|2022-04-07 02:30:00|63650.8|63640.8|63656.5|63646.5|63658|63647.2|63647.3|63633.3|470
1649298900000|2022-04-07 02:35:00|63656.6|63646.6|63664.9|63654.9|63667.4|63657.4|63656.3|63646.3|459
1649299200000|2022-04-07 02:40:00|63665.3|63655.3|63664.9|63654.9|63669.2|63659.2|63662.6|63652.6|434
1649299500000|2022-04-07 02:45:00|63664.8|63654.8|63675.1|63655.1|63675.2|63660|63649.4|63634|614
1649299800000|2022-04-07 02:50:00|63675|63655|63670.2|63660.2|63676.3|63663.2|63668.8|63655|494
1649300100000|2022-04-07 02:55:00|63670.3|63660.3|63668.3|63658.3|63670.7|63660.7|63662.1|63647.2|523
1649300400000|2022-04-07 03:00:00|63668.6|63658.6|63675.8|63665.8|63685.8|63675.8|63667.6|63657.6|565
1649300700000|2022-04-07 03:05:00|63676.2|63666.2|63670.3|63660.3|63680.4|63669.2|63669.9|63655.4|455
1649301000000|2022-04-07 03:10:00|63670.4|63660.4|63671.8|63661.8|63678|63666|63669.3|63656.5|426
1649301300000|2022-04-07 03:15:00|63671.5|63661.5|63660.8|63650.8|63672.4|63662.4|63660.6|63650.6|412
1649301600000|2022-04-07 03:20:00|63660.9|63650.9|63653.7|63643.7|63661.2|63651.2|63653.1|63638.8|384
1649301900000|2022-04-07 03:25:00|63653.8|63643.8|63667.4|63657.4|63669.8|63657.9|63652|63642|463
1649302200000|2022-04-07 03:30:00|63667.7|63657.7|63666.9|63656.9|63676.5|63662.6|63664.5|63651|548
1649302500000|2022-04-07 03:35:00|63666.8|63656.8|63677.4|63657.4|63678.2|63663.2|63664.4|63650.1|529
1649302800000|2022-04-07 03:40:00|63677.5|63657.5|63674|63654|63677.7|63663.4|63665.8|63650.7|437
1649303100000|2022-04-07 03:45:00|63673.9|63653.9|63670.9|63650.9|63674.3|63658.9|63664.7|63650.4|328
1649303400000|2022-04-07 03:50:00|63671.2|63651.2|63673.8|63653.8|63674.1|63655.9|63665.1|63650.1|304
1649303700000|2022-04-07 03:55:00|63673.7|63653.7|63672|63662|63678.4|63662.3|63666|63650.8|402
1649304000000|2022-04-07 04:00:00|63671.9|63661.9|63680|63660|63681.6|63665.8|63671.5|63659.1|342
1649304300000|2022-04-07 04:05:00|63680.1|63660.1|63671.9|63661.9|63681.1|63665.7|63671.2|63656.5|236
1649304600000|2022-04-07 04:10:00|63672|63662|63679.7|63659.7|63680.8|63665.4|63671.4|63657.3|257
1649304900000|2022-04-07 04:15:00|63679.6|63659.6|63683.1|63663.1|63686.1|63671.3|63674.2|63659.6|296
1649305200000|2022-04-07 04:20:00|63683.2|63663.2|63684.6|63674.6|63691.6|63675.1|63678|63663|332
1649305500000|2022-04-07 04:25:00|63684.8|63674.8|63685.4|63675.4|63689.7|63677.7|63679|63666|298
1649305800000|2022-04-07 04:30:00|63685.3|63675.3|63688.6|63668.6|63689.3|63675.4|63679.1|63663.7|432
1649306100000|2022-04-07 04:35:00|63688.7|63668.7|63687.3|63667.3|63691.2|63676.2|63681.4|63665.7|493
1649306400000|2022-04-07 04:40:00|63687.4|63667.4|63684.9|63664.9|63687.7|63670.6|63678.2|63662.5|428
1649306700000|2022-04-07 04:45:00|63685.1|63665.1|63681.9|63661.9|63685.4|63670.3|63677.2|63661.7|441
1649307000000|2022-04-07 04:50:00|63681.7|63661.7|63675|63665|63684|63669.4|63675|63659|308
1649307300000|2022-04-07 04:55:00|63675.1|63665.1|63679.1|63659.1|63682.4|63667|63671.1|63657.5|327
1649307600000|2022-04-07 05:00:00|63679.3|63659.3|63672.8|63662.8|63679.3|63664.8|63669.3|63658.2|378
1649307900000|2022-04-07 05:05:00|63672.9|63662.9|63671.1|63661.1|63675.1|63665.1|63670.6|63660.6|323
1649308200000|2022-04-07 05:10:00|63670.8|63660.8|63673.3|63663.3|63675.3|63665.3|63669.2|63659.2|359
1649308500000|2022-04-07 05:15:00|63673.6|63663.6|63679.7|63669.7|63680.1|63670.1|63673.2|63663.2|312
1649308800000|2022-04-07 05:20:00|63679.9|63669.9|63687.7|63677.7|63688.3|63678.3|63679.7|63669.7|335
1649309100000|2022-04-07 05:25:00|63687.6|63677.6|63682.9|63672.9|63690.8|63677.8|63682.8|63670.8|369
1649309400000|2022-04-07 05:30:00|63683|63673|63682.4|63672.4|63686.5|63676.5|63679.9|63669.9|412
1649309700000|2022-04-07 05:35:00|63682.5|63672.5|63673|63663|63685.6|63673.7|63672.8|63662.8|515
1649310000000|2022-04-07 05:40:00|63673.1|63663.1|63673|63663|63675.6|63665.6|63670.8|63660.8|441
1649310300000|2022-04-07 05:45:00|63673.1|63663.1|63668.5|63658.5|63674|63664|63667|63657|501
1649310600000|2022-04-07 05:50:00|63668.3|63658.3|63663.4|63653.4|63670.6|63660.6|63661.7|63651.7|457
1649310900000|2022-04-07 05:55:00|63663.3|63653.3|63665.1|63655.1|63668.1|63658.1|63661.5|63647.7|556
1649311200000|2022-04-07 06:00:00|63664.6|63654.6|63664.3|63654.3|63676.7|63662.7|63662.4|63650.1|546
1649311500000|2022-04-07 06:05:00|63664.4|63654.4|63658.4|63648.4|63665.4|63655.4|63657.8|63647.8|338
1649311800000|2022-04-07 06:10:00|63657.9|63647.9|63659.9|63649.9|63664.2|63654.2|63655.7|63645.7|377
1649312100000|2022-04-07 06:15:00|63660|63650|63658.8|63648.8|63664|63653.7|63657.1|63643.9|415
1649312400000|2022-04-07 06:20:00|63658.9|63648.9|63639.9|63629.9|63659.6|63649.6|63636.5|63623.3|585
1649312700000|2022-04-07 06:25:00|63640.1|63630.1|63629.5|63619.5|63642.6|63632.6|63628.2|63612.8|560
1649313000000|2022-04-07 06:30:00|63629.8|63619.8|63638.8|63628.8|63641.7|63631.7|63628.5|63618.5|470
1649313300000|2022-04-07 06:35:00|63639.8|63629.8|63638.8|63628.8|63643.7|63633.7|63637.7|63627.7|495
1649313600000|2022-04-07 06:40:00|63638.9|63628.9|63644.8|63634.8|63645.8|63635.8|63636.6|63626.6|423
1649313900000|2022-04-07 06:45:00|63644.7|63634.7|63654.5|63644.5|63655.3|63645.3|63643.7|63632.5|568
1649314200000|2022-04-07 06:50:00|63654.4|63644.4|63647.5|63637.5|63657.5|63644.4|63647.5|63637.5|392
1649314500000|2022-04-07 06:55:00|63647.2|63637.2|63643.5|63633.5|63650.8|63640.8|63641.7|63631.7|561
1649314800000|2022-04-07 07:00:00|63643.4|63633.4|63641.7|63631.7|63650.4|63636.6|63639.3|63629.3|545
1649315100000|2022-04-07 07:05:00|63641.6|63631.6|63633.8|63623.8|63646|63635.7|63630.7|63620.7|625
1649315400000|2022-04-07 07:10:00|63633.9|63623.9|63634.2|63624.2|63641.5|63628.3|63629.9|63619.9|496
1649315700000|2022-04-07 07:15:00|63634.1|63624.1|63642.4|63632.4|63643.8|63633.8|63634.1|63623.2|497
1649316000000|2022-04-07 07:20:00|63642.3|63632.3|63641.1|63631.1|63651.5|63641.5|63637.6|63627.6|567
1649316300000|2022-04-07 07:25:00|63641.2|63631.2|63643.4|63633.4|63643.7|63633.7|63635|63620|576
1649316600000|2022-04-07 07:30:00|63644|63634|63637.3|63627.3|63649.3|63639.3|63637|63627|519
1649316900000|2022-04-07 07:35:00|63637.4|63627.4|63639.4|63629.4|63641.6|63631.6|63633.5|63623.5|466
1649317200000|2022-04-07 07:40:00|63640.2|63630.2|63639.9|63629.9|63647.6|63635.1|63639|63627.1|504
1649317500000|2022-04-07 07:45:00|63640.3|63630.3|63654.2|63644.2|63655.9|63645.9|63638|63627.3|545
1649317800000|2022-04-07 07:50:00|63654.3|63644.3|63664.3|63654.3|63673.4|63662.9|63653.7|63641|617
1649318100000|2022-04-07 07:55:00|63664.4|63654.4|63655|63645|63675.5|63665.5|63650.7|63640.7|597
1649318400000|2022-04-07 08:00:00|63655.7|63645.7|63677.4|63667.4|63684.7|63671.9|63654.7|63640.7|614
1649318700000|2022-04-07 08:05:00|63677.3|63667.3|63677.7|63667.7|63684|63674|63665.9|63652|630
1649319000000|2022-04-07 08:10:00|63677.6|63667.6|63683|63673|63686.4|63676.4|63676.7|63665.6|529
1649319300000|2022-04-07 08:15:00|63682.9|63672.9|63680.5|63670.5|63690.5|63680.5|63678.7|63668.7|452
1649319600000|2022-04-07 08:20:00|63680.3|63670.3|63681.3|63671.3|63687.1|63674.9|63676.8|63666.8|486
1649319900000|2022-04-07 08:25:00|63681.2|63671.2|63671.5|63661.5|63681.3|63671.3|63668.9|63658.1|513
1649320200000|2022-04-07 08:30:00|63671.7|63661.7|63670|63660|63677.3|63663.4|63661.9|63646.9|595
1649320500000|2022-04-07 08:35:00|63669.9|63659.9|63675.6|63665.6|63679|63666.1|63668.7|63653.9|392
1649320800000|2022-04-07 08:40:00|63675.7|63665.7|63675.7|63665.7|63681.8|63667.5|63671.1|63658.8|439
1649321100000|2022-04-07 08:45:00|63680.7|63660.7|63663.6|63653.6|63680.7|63665.2|63663.2|63649.1|407
1649321400000|2022-04-07 08:50:00|63663.9|63653.9|63669.4|63659.4|63675.9|63661.5|63662.8|63648.6|418
1649321700000|2022-04-07 08:55:00|63669.3|63659.3|63679.2|63669.2|63679.9|63669.9|63668.6|63654.4|418
1649322000000|2022-04-07 09:00:00|63679.1|63669.1|63675.7|63665.7|63683.6|63673.6|63673.8|63663.8|437
1649322300000|2022-04-07 09:05:00|63675.8|63665.8|63679.2|63669.2|63683.4|63673.4|63675.8|63665.8|420
1649322600000|2022-04-07 09:10:00|63679.1|63669.1|63674.5|63664.5|63681.9|63671.9|63672.3|63659.1|426
1649322900000|2022-04-07 09:15:00|63674.6|63664.6|63681|63671|63684.9|63673|63672.3|63658.1|462
1649323200000|2022-04-07 09:20:00|63680.5|63670.5|63669.2|63659.2|63683.3|63673.3|63663.8|63652.6|494
1649323500000|2022-04-07 09:25:00|63669.3|63659.3|63679.4|63659.4|63680.7|63668.1|63669.2|63656.6|427
1649323800000|2022-04-07 09:30:00|63679.5|63659.5|63668.6|63658.6|63679.5|63664.8|63667.2|63655.1|462
1649324100000|2022-04-07 09:35:00|63668.3|63658.3|63664.9|63654.9|63676.1|63661.8|63663.9|63649.3|435
1649324400000|2022-04-07 09:40:00|63664.8|63654.8|63661.3|63651.3|63672|63657.4|63659.3|63648.2|378
1649324700000|2022-04-07 09:45:00|63661.4|63651.4|63664.9|63654.9|63665.8|63655.8|63659|63649|381
1649325000000|2022-04-07 09:50:00|63664.4|63654.4|63661.9|63651.9|63667.6|63657.6|63658.7|63648.7|396
1649325300000|2022-04-07 09:55:00|63661.8|63651.8|63674.8|63654.8|63681.8|63666.8|63661.2|63651.2|345
1649325600000|2022-04-07 10:00:00|63674.7|63654.7|63654|63644|63680.9|63667|63653.8|63641.8|382
1649325900000|2022-04-07 10:05:00|63654.1|63644.1|63654|63644|63656.1|63646.1|63651.2|63641.2|295
1649326200000|2022-04-07 10:10:00|63653.7|63643.7|63652|63642|63655.8|63645.8|63651.3|63641.3|292
1649326500000|2022-04-07 10:15:00|63652.9|63642.9|63651.5|63641.5|63652.9|63642.9|63650|63640|226
1649326800000|2022-04-07 10:20:00|63651.4|63641.4|63650.9|63640.9|63652.1|63642.1|63648.4|63638.4|238
1649327100000|2022-04-07 10:25:00|63650.8|63640.8|63647.2|63637.2|63651|63641|63642.8|63632.8|320
1649327400000|2022-04-07 10:30:00|63646.3|63636.3|63645.2|63635.2|63650.1|63637.8|63640.8|63627.5|377
1649327700000|2022-04-07 10:35:00|63645.1|63635.1|63652.2|63642.2|63654.7|63644.3|63644.9|63632.7|329
1649328000000|2022-04-07 10:40:00|63652.3|63642.3|63650.4|63640.4|63655.8|63645.8|63650|63640|338
1649328300000|2022-04-07 10:45:00|63650.3|63640.3|63647.3|63637.3|63650.5|63640.5|63645.1|63630.1|244
1649328600000|2022-04-07 10:50:00|63647.4|63637.4|63654.6|63644.6|63660.1|63646.1|63647.3|63634.3|366
1649328900000|2022-04-07 10:55:00|63654.7|63644.7|63659.5|63649.5|63661.4|63651.4|63654|63644|363
1649329200000|2022-04-07 11:00:00|63659.7|63649.7|63662.7|63652.7|63663.4|63653.4|63658.9|63648.9|373
1649329500000|2022-04-07 11:05:00|63662.8|63652.8|63667|63647|63675.1|63660.3|63650.7|63630.7|740
1649329800000|2022-04-07 11:10:00|63667.5|63647.5|63659.9|63639.9|63670.2|63654.9|63653.9|63638.5|726
1649330100000|2022-04-07 11:15:00|63660.1|63640.1|63660.8|63640.8|63661.7|63646.5|63652.5|63638.6|441
1649330400000|2022-04-07 11:20:00|63660.7|63640.7|63663.2|63643.2|63664.9|63649.8|63654.9|63639.9|433
1649330700000|2022-04-07 11:25:00|63663.5|63643.5|63677.1|63657.1|63677.4|63657.4|63661.3|63642.9|448
1649331000000|2022-04-07 11:30:00|63677|63657|63658.3|63648.3|63677.5|63659|63657.2|63643.2|571
1649331300000|2022-04-07 11:35:00|63658.2|63648.2|63655.3|63645.3|63665.5|63650.5|63653.1|63638.4|490
1649331600000|2022-04-07 11:40:00|63655.5|63645.5|63659.4|63649.4|63660.6|63649.8|63653.1|63638.2|451
1649331900000|2022-04-07 11:45:00|63659.2|63649.2|63667.1|63657.1|63672.4|63658.8|63658.9|63645.2|426
1649332200000|2022-04-07 11:50:00|63666.6|63656.6|63669.9|63659.9|63677.8|63664.1|63665.4|63650.3|469
1649332500000|2022-04-07 11:55:00|63669.1|63659.1|63677.5|63657.5|63677.7|63661.5|63668.1|63654|413
1649332800000|2022-04-07 12:00:00|63678|63658|63675.6|63665.6|63680|63666.2|63668.4|63653.5|574
1649333100000|2022-04-07 12:05:00|63676.1|63666.1|63673.8|63663.8|63688.2|63678.2|63673.4|63657.6|551
1649333400000|2022-04-07 12:10:00|63673.7|63663.7|63672.6|63662.6|63679.4|63666.5|63672.6|63658.7|366
1649333700000|2022-04-07 12:15:00|63672.7|63662.7|63676.8|63666.8|63682.2|63667.3|63671.9|63657.2|413
1649334000000|2022-04-07 12:20:00|63676.9|63666.9|63680.8|63660.8|63686.8|63671.3|63672|63656.5|600
1649334300000|2022-04-07 12:25:00|63680.7|63660.7|63678.9|63658.9|63685.2|63669|63672.5|63657.2|555
1649334600000|2022-04-07 12:30:00|63678.4|63658.4|63691.1|63671.1|63693.4|63679.2|63670.1|63654.4|586
1649334900000|2022-04-07 12:35:00|63690.8|63670.8|63680.8|63670.8|63691.2|63675.5|63680|63665.2|412
1649335200000|2022-04-07 12:40:00|63680.9|63670.9|63678.7|63668.7|63690.5|63677|63677.7|63663.5|350
1649335500000|2022-04-07 12:45:00|63678.6|63668.6|63684|63664|63684.5|63671.3|63678.4|63663.9|350
1649335800000|2022-04-07 12:50:00|63683.9|63663.9|63685.7|63665.7|63686.5|63672.6|63672|63657|523
1649336100000|2022-04-07 12:55:00|63685.5|63665.5|63669.6|63659.6|63691.6|63677.5|63668.2|63652.6|664
1649336400000|2022-04-07 13:00:00|63669.8|63659.8|63677.2|63657.2|63685.7|63671|63667.1|63649.7|531
1649336700000|2022-04-07 13:05:00|63677.3|63657.3|63664.2|63644.2|63679.4|63665.8|63655.8|63643.8|572
1649337000000|2022-04-07 13:10:00|63664.3|63644.3|63647|63637|63664.5|63649.2|63643.2|63633.2|567
1649337300000|2022-04-07 13:15:00|63646.9|63636.9|63649.2|63639.2|63656.2|63643.3|63645.3|63635.3|602
1649337600000|2022-04-07 13:20:00|63649|63639|63643.3|63633.3|63650.1|63639.3|63642.9|63628.6|445
1649337900000|2022-04-07 13:25:00|63643.4|63633.4|63646.9|63636.9|63648.8|63638.8|63640.1|63630.1|508
1649338200000|2022-04-07 13:30:00|63647.3|63637.3|63643.7|63633.7|63653.7|63640.6|63640.6|63626.2|594
1649338500000|2022-04-07 13:35:00|63643.1|63633.1|63641.6|63631.6|63652.8|63641.9|63640.6|63625.9|614
1649338800000|2022-04-07 13:40:00|63641.5|63631.5|63639.5|63629.5|63647.1|63632.1|63634.8|63620.1|563
1649339100000|2022-04-07 13:45:00|63639.4|63629.4|63641|63631|63645.8|63631.2|63634.7|63620.2|631
1649339400000|2022-04-07 13:50:00|63640.7|63630.7|63633.2|63623.2|63640.7|63630.7|63631.5|63621.5|641
1649339700000|2022-04-07 13:55:00|63633.3|63623.3|63627.3|63617.3|63641.1|63625.9|63626.4|63611.9|596
1649340000000|2022-04-07 14:00:00|63632.5|63612.5|63638.7|63618.7|63640.6|63625.1|63625.1|63612.1|628
1649340300000|2022-04-07 14:05:00|63638.8|63618.8|63637.5|63627.5|63643.9|63629|63632.1|63616.8|556
1649340600000|2022-04-07 14:10:00|63637.4|63627.4|63640.4|63630.4|63647.2|63632.3|63634.5|63619.7|559
1649340900000|2022-04-07 14:15:00|63640.3|63630.3|63644.6|63634.6|63644.9|63634.9|63632.5|63619.6|641
1649341200000|2022-04-07 14:20:00|63644.1|63634.1|63639.8|63619.8|63655.6|63641.1|63639.4|63619.7|639
1649341500000|2022-04-07 14:25:00|63639.6|63619.6|63635.9|63615.9|63640.5|63622.9|63627.1|63612.1|590
1649341800000|2022-04-07 14:30:00|63636.1|63616.1|63608.1|63598.1|63636.3|63620.3|63605.7|63592|519
1649342100000|2022-04-07 14:35:00|63608|63598|63616.7|63606.7|63621.7|63607.5|63607|63592.4|452
1649342400000|2022-04-07 14:40:00|63617|63607|63619.5|63609.5|63625.6|63615.2|63616.7|63605.6|706
1649342700000|2022-04-07 14:45:00|63619.4|63609.4|63633.4|63613.4|63635.8|63621.4|63608.5|63593.2|653
1649343000000|2022-04-07 14:50:00|63632.3|63612.3|63627.2|63617.2|63634.3|63618.8|63623.2|63608.7|517
1649343300000|2022-04-07 14:55:00|63627.1|63617.1|63617.9|63607.9|63629.6|63617.7|63616.1|63601.9|591
1649343600000|2022-04-07 15:00:00|63617.8|63607.8|63614.1|63604.1|63626.8|63612.5|63611.6|63597.1|756
1649343900000|2022-04-07 15:05:00|63614|63604|63626.7|63616.7|63632.1|63617.2|63613.4|63598.6|497
1649344200000|2022-04-07 15:10:00|63626.6|63616.6|63627.7|63607.7|63631.4|63617.1|63617.8|63605.4|456
1649344500000|2022-04-07 15:15:00|63627.9|63607.9|63632.6|63622.6|63634.5|63622.9|63622.8|63607.6|536
1649344800000|2022-04-07 15:20:00|63632.4|63622.4|63631.9|63621.9|63633.1|63623.1|63629.3|63619.3|435
1649345100000|2022-04-07 15:25:00|63631.1|63621.1|63639.6|63619.6|63640.4|63626|63630|63615.8|511
1649345400000|2022-04-07 15:30:00|63634.6|63624.6|63634.7|63624.7|63640.6|63626.5|63631.4|63616.8|484
1649345700000|2022-04-07 15:35:00|63634.3|63624.3|63630.9|63610.9|63641.7|63627.4|63625.9|63610.7|543
1649346000000|2022-04-07 15:40:00|63631.1|63611.1|63625|63615|63632.2|63617.2|63622.6|63607.6|495
1649346300000|2022-04-07 15:45:00|63624.9|63614.9|63628|63618|63635.5|63620.5|63624.1|63610.4|506
1649346600000|2022-04-07 15:50:00|63628.2|63618.2|63633.5|63623.5|63638.5|63623.9|63625.3|63610.3|473
1649346900000|2022-04-07 15:55:00|63633.6|63623.6|63629.1|63619.1|63637.9|63624.1|63627.1|63611.9|547
1649347200000|2022-04-07 16:00:00|63629.5|63619.5|63633.2|63613.2|63633.6|63619.8|63625.9|63612.2|344
1649347500000|2022-04-07 16:05:00|63633.1|63613.1|63624.7|63614.7|63633.8|63618.9|63622.9|63611|352
1649347800000|2022-04-07 16:10:00|63624.6|63614.6|63622.2|63612.2|63632.8|63617.6|63621.9|63606.4|512
1649348100000|2022-04-07 16:15:00|63622.4|63612.4|63624.8|63604.8|63626.9|63612.9|63618.4|63603.6|555
1649348400000|2022-04-07 16:20:00|63624.9|63604.9|63627|63607|63627.5|63612.6|63617.2|63602.1|489
1649348700000|2022-04-07 16:25:00|63627.1|63607.1|63635.7|63615.7|63636.3|63620|63622.5|63606.4|395
1649349000000|2022-04-07 16:30:00|63635.5|63615.5|63637.8|63617.8|63638.8|63623.2|63633.1|63615.1|422
1649349300000|2022-04-07 16:35:00|63638.1|63618.1|63631|63621|63639.6|63623.2|63624.8|63609.4|487
1649349600000|2022-04-07 16:40:00|63635.3|63615.3|63636.8|63616.8|63637.9|63622.5|63626.8|63612.2|399
1649349900000|2022-04-07 16:45:00|63636.6|63616.6|63638.2|63618.2|63639|63623.5|63631.5|63614.6|346
1649350200000|2022-04-07 16:50:00|63638.5|63618.5|63639|63619|63639.1|63624.4|63633.2|63617.8|339
1649350500000|2022-04-07 16:55:00|63639.1|63619.1|63642.7|63622.7|63649.1|63634.4|63633.7|63618.3|396
1649350800000|2022-04-07 17:00:00|63642.6|63622.6|63636.9|63616.9|63643.5|63628.1|63631.2|63615.5|365
1649351100000|2022-04-07 17:05:00|63637.4|63617.4|63635.7|63625.7|63642|63627.4|63631.8|63616.4|304
1649351400000|2022-04-07 17:10:00|63636.1|63626.1|63634.9|63624.9|63641.6|63626.7|63634.3|63619.3|421
1649351700000|2022-04-07 17:15:00|63634.8|63624.8|63629.7|63619.7|63635.2|63625.2|63626.7|63616.7|379
1649352000000|2022-04-07 17:20:00|63629.6|63619.6|63627.6|63617.6|63632.8|63619.7|63625.9|63612.6|375
1649352300000|2022-04-07 17:25:00|63627.8|63617.8|63632.8|63612.8|63634.6|63618.8|63625.5|63610.5|431
1649352600000|2022-04-07 17:30:00|63632.9|63612.9|63633.8|63623.8|63639.9|63625.1|63628.9|63612.8|367
1649352900000|2022-04-07 17:35:00|63633.7|63623.7|63641.9|63621.9|63641.9|63626.7|63633.4|63618.1|374
1649353200000|2022-04-07 17:40:00|63636.9|63626.9|63637.9|63627.9|63642.8|63628.3|63636.7|63621.7|387
1649353500000|2022-04-07 17:45:00|63638|63628|63647.7|63627.7|63647.8|63633.7|63638|63626.6|382
1649353800000|2022-04-07 17:50:00|63647.8|63627.8|63646.2|63636.2|63651.5|63638.6|63641.1|63626.5|337
1649354100000|2022-04-07 17:55:00|63646.3|63636.3|63635.9|63625.9|63652|63636.8|63635.4|63620.8|388
1649354400000|2022-04-07 18:00:00|63636|63626|63637.6|63627.6|63643|63628.6|63635.4|63622.3|367
1649354700000|2022-04-07 18:05:00|63637.7|63627.7|63637|63627|63642.4|63629.1|63635.5|63620.8|423
1649355000000|2022-04-07 18:10:00|63637.4|63627.4|63638.1|63628.1|63646.1|63631.3|63637.2|63625.7|402
1649355300000|2022-04-07 18:15:00|63637.9|63627.9|63644.9|63624.9|63646.4|63631.4|63637.1|63623.5|383
1649355600000|2022-04-07 18:20:00|63640.1|63630.1|63645.1|63625.1|63646.2|63631.2|63638.5|63623.3|263
1649355900000|2022-04-07 18:25:00|63645|63625|63644.1|63624.1|63645|63629.3|63636.1|63621.2|416
1649356200000|2022-04-07 18:30:00|63644|63624|63646|63626|63647.2|63631.6|63637|63621.8|344
1649356500000|2022-04-07 18:35:00|63645.9|63625.9|63646.3|63626.3|63646.7|63631.7|63639.6|63624.4|273
1649356800000|2022-04-07 18:40:00|63646.2|63626.2|63645.4|63625.4|63647.2|63632.8|63639.8|63625|366
1649357100000|2022-04-07 18:45:00|63645.5|63625.5|63645|63625|63648.4|63633.3|63640.4|63624.7|340
1649357400000|2022-04-07 18:50:00|63645.4|63625.4|63635.5|63625.5|63646.5|63631.4|63634.4|63619.8|359
1649357700000|2022-04-07 18:55:00|63635.4|63625.4|63636.2|63616.2|63639.9|63625.5|63631.6|63615.5|445
1649358000000|2022-04-07 19:00:00|63636.3|63616.3|63639.5|63619.5|63640.1|63625.2|63632.2|63615.9|442
1649358300000|2022-04-07 19:05:00|63639.7|63619.7|63640.8|63620.8|63643|63627.5|63634.3|63618.8|392
1649358600000|2022-04-07 19:10:00|63640.7|63620.7|63640.8|63620.8|63641.9|63626.5|63636.5|63620|218
1649358900000|2022-04-07 19:15:00|63640.5|63620.5|63646.2|63626.2|63646.4|63631|63635.8|63620.3|312
1649359200000|2022-04-07 19:20:00|63646.5|63626.5|63651.4|63631.4|63651.4|63636.6|63641.7|63626.1|403
1649359500000|2022-04-07 19:25:00|63651.5|63631.5|63652.7|63632.7|63657.1|63640.8|63645.6|63630.2|461
1649359800000|2022-04-07 19:30:00|63652.8|63632.8|63641.6|63631.6|63652.9|63637.8|63641|63626.1|294
1649360100000|2022-04-07 19:35:00|63641.5|63631.5|63647.1|63627.1|63647.5|63633.4|63641.5|63626.3|304
1649360400000|2022-04-07 19:40:00|63646.7|63626.7|63641.7|63631.7|63646.7|63632.4|63640.2|63625.9|324
1649360700000|2022-04-07 19:45:00|63641.9|63631.9|63646.4|63636.4|63651.6|63637.3|63640.4|63625.5|366
1649361000000|2022-04-07 19:50:00|63646.9|63636.9|63646.3|63636.3|63652.7|63637.9|63645.8|63631.8|398
1649361300000|2022-04-07 19:55:00|63646.4|63636.4|63657.6|63637.6|63660|63640.6|63646.3|63631.5|457
1649361600000|2022-04-07 20:00:00|63657.4|63637.4|63657.5|63637.5|63658.6|63640.2|63650.2|63635.7|456
1649361900000|2022-04-07 20:05:00|63657.4|63637.4|63657.4|63637.4|63658.5|63641.7|63651.3|63636|271
1649362200000|2022-04-07 20:10:00|63657.5|63637.5|63655.9|63635.9|63657.9|63642.3|63652|63635.9|253
1649362500000|2022-04-07 20:15:00|63656.4|63636.4|63657.3|63637.3|63658|63638|63655.7|63635.7|236
1649362800000|2022-04-07 20:20:00|63657.1|63637.1|63656.1|63636.1|63658.1|63642.7|63652.2|63634.4|235
1649363100000|2022-04-07 20:25:00|63656.2|63636.2|63649.8|63629.8|63657|63637|63648.2|63628.2|319
1649363400000|2022-04-07 20:30:00|63649.5|63629.5|63656.1|63636.1|63657|63637|63649.2|63629.2|228
1649363700000|2022-04-07 20:35:00|63656.5|63636.5|63652.5|63632.5|63657.9|63637.9|63650.6|63630.6|318
1649364000000|2022-04-07 20:40:00|63652.8|63632.8|63652.6|63632.6|63653.6|63633.6|63651.8|63631.8|161
1649364300000|2022-04-07 20:45:00|63652.7|63632.7|63652.8|63632.8|63654.5|63634.5|63651.6|63631.6|278
1649364600000|2022-04-07 20:50:00|63652.3|63632.3|63652.4|63632.4|63653.6|63633.6|63651.6|63631.6|147
1649364900000|2022-04-07 20:55:00|63652.3|63632.3|63654.1|63613.6|63659.4|63632.5|63637.7|63605.4|272
1649365200000|2022-04-07 21:00:00|63661.5|63612.2|63676.9|63599.7|63677.7|63612.2|63661.5|63595.2|65
1649365500000|2022-04-07 21:05:00|63672.1|63596.7|63667.3|63609|63672.1|63610.2|63661.8|63596.7|98
1649365800000|2022-04-07 21:10:00|63664.3|63608|63659.5|63622.9|63669.9|63623.1|63656.7|63594.2|99
1649366100000|2022-04-07 21:15:00|63662.8|63606.8|63662.3|63605.7|63666.7|63623.1|63659.5|63600.1|92
1649366400000|2022-04-07 21:20:00|63661.5|63605.4|63659.4|63614.9|63666.9|63615|63659.4|63599.2|92
1649366700000|2022-04-07 21:25:00|63660.8|63601.4|63662.9|63601|63664.9|63615.1|63657.1|63599.9|73
1649367000000|2022-04-07 21:30:00|63656.9|63609|63659.5|63610.4|63665.3|63612.8|63655.3|63603.7|182
1649367300000|2022-04-07 21:35:00|63661|63608.3|63658.1|63611|63663.3|63613.9|63653.1|63605.5|213
1649367600000|2022-04-07 21:40:00|63658.4|63611.3|63658.5|63612.6|63666.1|63614.4|63653.2|63605.9|137
1649367900000|2022-04-07 21:45:00|63660.4|63611.7|63655.9|63613.8|63661.7|63615|63653.6|63605.4|191
1649368200000|2022-04-07 21:50:00|63655.6|63613.6|63657.6|63612.2|63660.8|63614.6|63652.9|63606.3|110
1649368500000|2022-04-07 21:55:00|63657.4|63610.6|63658|63608.7|63661.5|63614.6|63651.1|63601.8|124
1649368800000|2022-04-07 22:00:00|63657.1|63603.2|63651.5|63606.7|63658.9|63623.6|63643.6|63599.5|227
1649369100000|2022-04-07 22:05:00|63651.8|63608.1|63648.5|63607.8|63656.6|63612.1|63646.8|63597.1|188
1649369400000|2022-04-07 22:10:00|63648.1|63608.4|63651.7|63613.5|63655.1|63616.8|63644.8|63596.9|256
1649369700000|2022-04-07 22:15:00|63654.5|63614.5|63653.1|63617.9|63657.8|63619.7|63649.1|63611|231
1649370000000|2022-04-07 22:20:00|63651.4|63617.3|63650.8|63616.1|63655.3|63627|63647|63607.4|215
1649370300000|2022-04-07 22:25:00|63651|63612|63651.9|63611.7|63654.9|63627|63647|63610.5|187
1649370600000|2022-04-07 22:30:00|63651.5|63610.7|63647.2|63627.2|63657.6|63628.2|63644.9|63609.8|157
1649370900000|2022-04-07 22:35:00|63646.6|63626.6|63647|63627|63654.3|63628.2|63644.7|63612.7|108
1649371200000|2022-04-07 22:40:00|63644.9|63624.9|63653.6|63625.4|63660.2|63639.1|63644.9|63613.5|147
1649371500000|2022-04-07 22:45:00|63654.7|63629.1|63655.8|63624.2|63655.8|63633.2|63649.8|63618.1|196
1649371800000|2022-04-07 22:50:00|63655.5|63626|63657.1|63626.8|63659.1|63633.5|63650.8|63621.3|137
1649372100000|2022-04-07 22:55:00|63651.5|63631.5|63655.8|63620.8|63659.6|63635|63651.5|63620.7|94
1649372400000|2022-04-07 23:00:00|63658.7|63620.4|63655.9|63622.3|63659|63633.6|63645.2|63613.9|303
1649372700000|2022-04-07 23:05:00|63651|63631|63648.5|63628.5|63659.9|63635|63646.1|63619.3|312
1649373000000|2022-04-07 23:10:00|63648.4|63628.4|63651.2|63631.2|63654.9|63632.3|63647.7|63624.5|209
1649373300000|2022-04-07 23:15:00|63651.6|63631.6|63650.4|63630.4|63654.3|63634.3|63648|63628|155
1649373600000|2022-04-07 23:20:00|63650.8|63630.8|63653.8|63633.8|63657.4|63637.4|63648.2|63628.2|172
1649373900000|2022-04-07 23:25:00|63653.6|63633.6|63652|63632|63662.1|63638.6|63648.9|63627.3|190
1649374200000|2022-04-07 23:30:00|63651.9|63631.9|63652.5|63632.5|63656.4|63636.4|63651.1|63631.1|131
1649374500000|2022-04-07 23:35:00|63652.8|63632.8|63655|63635|63657.5|63637.5|63649.5|63629.5|172
1649374800000|2022-04-07 23:40:00|63652.1|63632.1|63651.2|63631.2|63661.6|63636.4|63646.9|63622.3|201
1649375100000|2022-04-07 23:45:00|63646.4|63626.4|63646.9|63626.9|63664.2|63635.3|63642.5|63617.8|232
1649375400000|2022-04-07 23:50:00|63647.3|63627.3|63652.9|63632.9|63653.4|63633.4|63646|63626|246
1649375700000|2022-04-07 23:55:00|63652.2|63632.2|63648.5|63628.5|63657.8|63637.8|63643.9|63623.9|280
1649376000000|2022-04-08 00:00:00|63648.3|63628.3|63653|63633|63656.3|63641.1|63644.1|63624.1|466
1649376300000|2022-04-08 00:05:00|63654.7|63634.7|63653.4|63633.4|63660.3|63640.7|63646|63626|536
1649376600000|2022-04-08 00:10:00|63653.8|63633.8|63658.6|63638.6|63660.5|63640.5|63646.4|63626.4|537
1649376900000|2022-04-08 00:15:00|63658.5|63638.5|63665.4|63645.4|63666.4|63650.1|63657.7|63637.7|432
1649377200000|2022-04-08 00:20:00|63665.2|63645.2|63659.8|63639.8|63665.6|63649.5|63650.6|63634.9|426
1649377500000|2022-04-08 00:25:00|63659.9|63639.9|63658.9|63638.9|63660.4|63645.2|63653.6|63637.9|384
1649377800000|2022-04-08 00:30:00|63659|63639|63659.5|63639.5|63662.1|63643.1|63651.1|63635.7|612
1649378100000|2022-04-08 00:35:00|63660.3|63640.3|63655.9|63635.9|63661.2|63641.2|63650.9|63630.9|479
1649378400000|2022-04-08 00:40:00|63655.8|63635.8|63654.3|63644.3|63662.4|63644.4|63650.3|63634.5|281
1649378700000|2022-04-08 00:45:00|63654.2|63644.2|63660|63640|63663.1|63645.6|63649.8|63635|372
1649379000000|2022-04-08 00:50:00|63659.9|63639.9|63654.8|63634.8|63663.5|63646.6|63654.2|63634.2|366
1649379300000|2022-04-08 00:55:00|63655.2|63635.2|63659.7|63639.7|63662.9|63646|63651|63631|500
1649379600000|2022-04-08 01:00:00|63659.6|63639.6|63661.1|63641.1|63662.9|63648|63655|63639.4|325
1649379900000|2022-04-08 01:05:00|63661.2|63641.2|63655.5|63645.5|63664.5|63650.3|63653.3|63638.3|292
1649380200000|2022-04-08 01:10:00|63655.4|63645.4|63665.3|63645.3|63665.8|63648|63653.5|63637.1|390
1649380500000|2022-04-08 01:15:00|63665.4|63645.4|63663.7|63643.7|63665.4|63648.6|63658.3|63642.5|401
1649380800000|2022-04-08 01:20:00|63663.6|63643.6|63669.4|63649.4|63672.3|63657.6|63654.9|63639.5|478
1649381100000|2022-04-08 01:25:00|63669.6|63649.6|63671.9|63661.9|63678.8|63664.3|63661|63647|513
1649381400000|2022-04-08 01:30:00|63670.5|63660.5|63676.2|63666.2|63685.8|63670.2|63670.5|63655.7|615
1649381700000|2022-04-08 01:35:00|63676|63666|63700.2|63690.2|63711.2|63695|63676|63663.8|777
1649382000000|2022-04-08 01:40:00|63700.3|63690.3|63684.2|63674.2|63706.6|63691|63679.9|63664.7|667
1649382300000|2022-04-08 01:45:00|63684.3|63674.3|63684.8|63674.8|63691.3|63677|63683|63668.9|545
1649382600000|2022-04-08 01:50:00|63684.7|63674.7|63684.3|63674.3|63690.5|63677.7|63680.1|63670|581
1649382900000|2022-04-08 01:55:00|63684.4|63674.4|63697.2|63687.2|63702.9|63688.3|63684.4|63674.4|573
1649383200000|2022-04-08 02:00:00|63697.4|63687.4|63695.5|63685.5|63703.6|63693.6|63694|63684|492
1649383500000|2022-04-08 02:05:00|63695.6|63685.6|63690.5|63680.5|63701.1|63686.3|63688.7|63676.1|556
1649383800000|2022-04-08 02:10:00|63690.4|63680.4|63694.6|63684.6|63707.5|63692.5|63690.4|63680.4|484
1649384100000|2022-04-08 02:15:00|63694.5|63684.5|63693.5|63683.5|63703.5|63689|63692.3|63682.3|435
1649384400000|2022-04-08 02:20:00|63693.4|63683.4|63688.6|63678.6|63693.7|63683.7|63686.4|63676.4|502
1649384700000|2022-04-08 02:25:00|63688.7|63678.7|63695.1|63685.1|63697.2|63687.2|63688.1|63675.8|445
1649385000000|2022-04-08 02:30:00|63695|63685|63697.8|63687.8|63698|63688|63689.2|63679.2|547
1649385300000|2022-04-08 02:35:00|63698|63688|63699.8|63689.8|63701.4|63691.4|63692.3|63682.3|480
1649385600000|2022-04-08 02:40:00|63699.6|63689.6|63692.2|63682.2|63701.2|63691.2|63689.9|63677.3|452
1649385900000|2022-04-08 02:45:00|63691.8|63681.8|63689|63679|63694.5|63682.2|63686.8|63671.9|369
1649386200000|2022-04-08 02:50:00|63689.1|63679.1|63684|63674|63692.4|63682.4|63678.1|63668.1|414
1649386500000|2022-04-08 02:55:00|63683.9|63673.9|63683|63673|63687.2|63677.2|63679|63669|509
1649386800000|2022-04-08 03:00:00|63682.9|63672.9|63687.7|63677.7|63688.7|63678.7|63680.6|63667.5|483
1649387100000|2022-04-08 03:05:00|63687.2|63677.2|63684|63674|63689.4|63679.4|63680.9|63670.9|421
1649387400000|2022-04-08 03:10:00|63684.1|63674.1|63683.7|63673.7|63690|63676.1|63681.3|63669.5|402
1649387700000|2022-04-08 03:15:00|63683.6|63673.6|63686.1|63676.1|63688.5|63676.1|63680.1|63668.1|356
1649388000000|2022-04-08 03:20:00|63686.2|63676.2|63683.5|63673.5|63687.7|63677.7|63682.3|63672.3|409
1649388300000|2022-04-08 03:25:00|63683.6|63673.6|63679.9|63669.9|63688.5|63674.9|63679.1|63668.3|401
1649388600000|2022-04-08 03:30:00|63679.7|63669.7|63671.9|63661.9|63681.9|63671.9|63671|63661|369
1649388900000|2022-04-08 03:35:00|63672|63662|63671.8|63661.8|63678.1|63663.9|63668.2|63656|355
1649389200000|2022-04-08 03:40:00|63671.6|63661.6|63664.5|63654.5|63672.2|63662.2|63664.2|63654.2|335
1649389500000|2022-04-08 03:45:00|63664.3|63654.3|63668.4|63658.4|63675.3|63660.8|63664.1|63653.2|368
1649389800000|2022-04-08 03:50:00|63668.5|63658.5|63672.4|63662.4|63674.6|63664.6|63668|63658|306
1649390100000|2022-04-08 03:55:00|63672.6|63662.6|63674|63664|63674.6|63664.6|63668.7|63658.7|339
1649390400000|2022-04-08 04:00:00|63674.1|63664.1|63670|63660|63674.5|63664.5|63668.8|63658.8|311
1649390700000|2022-04-08 04:05:00|63670.1|63660.1|63669|63659|63671.7|63661.7|63665.9|63655.9|278
1649391000000|2022-04-08 04:10:00|63668.6|63658.6|63664.7|63654.7|63669.4|63659.4|63663.3|63653.3|256
1649391300000|2022-04-08 04:15:00|63664.6|63654.6|63660.6|63650.6|63664.7|63654.7|63659.2|63649.2|349
1649391600000|2022-04-08 04:20:00|63660.5|63650.5|63660.5|63650.5|63661.9|63651.9|63656.9|63646.9|304
1649391900000|2022-04-08 04:25:00|63660.6|63650.6|63660.6|63650.6|63661|63651|63660.1|63650.1|203
1649392200000|2022-04-08 04:30:00|63660.7|63650.7|63660.7|63650.7|63662.7|63652.7|63660|63650|260
1649392500000|2022-04-08 04:35:00|63660.6|63650.6|63660.4|63650.4|63662.1|63652.1|63658.9|63648.9|214
1649392800000|2022-04-08 04:40:00|63660.5|63650.5|63657.8|63647.8|63661.1|63651.1|63657.6|63647.6|208
1649393100000|2022-04-08 04:45:00|63657.9|63647.9|63658.7|63648.7|63660.4|63650.4|63657.4|63647.4|245
1649393400000|2022-04-08 04:50:00|63658.8|63648.8|63661.3|63641.3|63661.3|63649.1|63653.2|63641.3|268
1649393700000|2022-04-08 04:55:00|63661.1|63641.1|63651.2|63641.2|63661.2|63646.4|63649.5|63636|429
1649394000000|2022-04-08 05:00:00|63652.5|63642.5|63652.3|63642.3|63654.5|63644.5|63648.7|63638.7|394
1649394300000|2022-04-08 05:05:00|63652|63642|63656.1|63646.1|63658.1|63648.1|63650.2|63640.2|374
1649394600000|2022-04-08 05:10:00|63656.3|63646.3|63649.1|63639.1|63657.3|63647.3|63648.9|63637.2|321
1649394900000|2022-04-08 05:15:00|63649|63639|63630.5|63620.5|63649.6|63639.6|63630.5|63620.5|551
1649395200000|2022-04-08 05:20:00|63630.4|63620.4|63627.1|63617.1|63630.6|63620.6|63621|63611|460
1649395500000|2022-04-08 05:25:00|63626.9|63616.9|63595.2|63585.2|63627.4|63617.4|63586.6|63572.5|622
1649395800000|2022-04-08 05:30:00|63595.3|63585.3|63603.4|63593.4|63609.1|63599.1|63591.5|63581.2|658
1649396100000|2022-04-08 05:35:00|63603.3|63593.3|63615.6|63605.6|63617|63607|63603.3|63593.3|499
1649396400000|2022-04-08 05:40:00|63616.5|63606.5|63614.2|63604.2|63624.5|63614.5|63613|63603|561
1649396700000|2022-04-08 05:45:00|63614.1|63604.1|63614.9|63604.9|63619.9|63609.1|63610.9|63599.9|410
1649397000000|2022-04-08 05:50:00|63614.8|63604.8|63611.2|63601.2|63615|63605|63608.5|63598.5|418
1649397300000|2022-04-08 05:55:00|63611|63601|63616.7|63606.7|63617.6|63607.6|63602.3|63592.3|542
1649397600000|2022-04-08 06:00:00|63616.6|63606.6|63625|63615|63628.9|63618.9|63616|63606|487
1649397900000|2022-04-08 06:05:00|63625.1|63615.1|63627.2|63617.2|63633|63619.7|63623.7|63609|335
1649398200000|2022-04-08 06:10:00|63627.4|63617.4|63622.5|63612.5|63638.4|63624.7|63622.3|63611.1|431
1649398500000|2022-04-08 06:15:00|63622.1|63612.1|63628.4|63618.4|63631.7|63619|63619.3|63607.8|520
1649398800000|2022-04-08 06:20:00|63628.3|63618.3|63633.2|63623.2|63633.7|63623.7|63627|63617|419
1649399100000|2022-04-08 06:25:00|63633.3|63623.3|63635|63625|63636|63626|63629.8|63619.8|446
1649399400000|2022-04-08 06:30:00|63635.1|63625.1|63649.7|63639.7|63650.7|63640.7|63633|63623|504
1649399700000|2022-04-08 06:35:00|63649.8|63639.8|63656.2|63646.2|63656.6|63646.6|63649.8|63639.8|435
1649400000000|2022-04-08 06:40:00|63656|63646|63662.5|63652.5|63666.3|63656.3|63654.6|63644.6|454
1649400300000|2022-04-08 06:45:00|63662.7|63652.7|63661.6|63651.6|63670.5|63657.3|63661.1|63650.3|383
1649400600000|2022-04-08 06:50:00|63661.7|63651.7|63671.5|63661.5|63674.9|63663|63657.4|63647.4|460
1649400900000|2022-04-08 06:55:00|63671.3|63661.3|63662.8|63652.8|63679.6|63669.6|63658|63648|738
1649401200000|2022-04-08 07:00:00|63664.4|63654.4|63676.3|63666.3|63684.6|63672.9|63661.6|63651.3|764
1649401500000|2022-04-08 07:05:00|63676.5|63666.5|63681.2|63671.2|63687|63675.5|63671.2|63657.4|687
1649401800000|2022-04-08 07:10:00|63680.7|63670.7|63675.7|63665.7|63684.3|63670.7|63667.1|63656.1|586
1649402100000|2022-04-08 07:15:00|63676.1|63666.1|63680.6|63670.6|63691.5|63676.3|63671.2|63661.2|621
1649402400000|2022-04-08 07:20:00|63680.8|63670.8|63683.2|63673.2|63685.6|63675.6|63676.3|63666.3|576
1649402700000|2022-04-08 07:25:00|63683.3|63673.3|63683.4|63673.4|63690.6|63677.7|63678.6|63668.6|516
1649403000000|2022-04-08 07:30:00|63683.3|63673.3|63677.7|63667.7|63687.9|63676.6|63674.3|63659.6|563
1649403300000|2022-04-08 07:35:00|63677.5|63667.5|63671.9|63661.9|63683.2|63668.5|63670.3|63660.3|470
1649403600000|2022-04-08 07:40:00|63672.1|63662.1|63672.3|63662.3|63675.5|63665.5|63668.9|63658.9|406
1649403900000|2022-04-08 07:45:00|63672.5|63662.5|63677.3|63667.3|63682.7|63672.7|63671.7|63661.7|451
1649404200000|2022-04-08 07:50:00|63677.4|63667.4|63679.3|63669.3|63680.7|63670.7|63677.1|63667.1|346
1649404500000|2022-04-08 07:55:00|63679.2|63669.2|63682|63672|63684.7|63674.7|63677.1|63667.1|432
1649404800000|2022-04-08 08:00:00|63682.1|63672.1|63672.9|63662.9|63682.8|63672.8|63671.6|63661.6|445
1649405100000|2022-04-08 08:05:00|63672.7|63662.7|63674.5|63664.5|63676.5|63666.5|63671.4|63661.4|406
1649405400000|2022-04-08 08:10:00|63674.6|63664.6|63679.2|63669.2|63679.7|63669.7|63671.7|63661.7|391
1649405700000|2022-04-08 08:15:00|63679.1|63669.1|63687.9|63677.9|63688.7|63678.7|63677.4|63667.4|413
1649406000000|2022-04-08 08:20:00|63688|63678|63682.4|63672.4|63693.9|63681.3|63679.8|63666.5|540
1649406300000|2022-04-08 08:25:00|63682.3|63672.3|63681.6|63671.6|63685.3|63675.3|63680.3|63670.3|467
1649406600000|2022-04-08 08:30:00|63681.5|63671.5|63687.9|63677.9|63693.3|63683.3|63681.5|63671.5|449
1649406900000|2022-04-08 08:35:00|63688.1|63678.1|63687.6|63677.6|63693.1|63683.1|63685.4|63671.5|416
1649407200000|2022-04-08 08:40:00|63687.8|63677.8|63686.7|63676.7|63689.8|63679.8|63685|63675|312
1649407500000|2022-04-08 08:45:00|63686.5|63676.5|63688.9|63678.9|63693|63683|63686.5|63676.5|343
1649407800000|2022-04-08 08:50:00|63689|63679|63687.2|63677.2|63691.9|63681.9|63686.5|63676.5|319
1649408100000|2022-04-08 08:55:00|63687.1|63677.1|63692.9|63682.9|63693.8|63683.8|63687.1|63677.1|314
1649408400000|2022-04-08 09:00:00|63692.8|63682.8|63691.3|63681.3|63696.1|63684.4|63688.8|63675.7|497
1649408700000|2022-04-08 09:05:00|63691.2|63681.2|63687.8|63677.8|63694.6|63681.9|63685.5|63673.8|424
1649409000000|2022-04-08 09:10:00|63687.9|63677.9|63684.2|63674.2|63688.8|63678.8|63682.2|63672.2|375
1649409300000|2022-04-08 09:15:00|63684.1|63674.1|63683.7|63673.7|63687.4|63677.4|63681.4|63671.4|406
1649409600000|2022-04-08 09:20:00|63683.8|63673.8|63677.7|63667.7|63684.3|63674.3|63677.7|63667.7|355
1649409900000|2022-04-08 09:25:00|63677.6|63667.6|63677.5|63667.5|63679.2|63669.2|63675|63665|465
1649410200000|2022-04-08 09:30:00|63679.8|63669.8|63679.7|63669.7|63682.8|63672.8|63677.3|63667.3|454
1649410500000|2022-04-08 09:35:00|63679.6|63669.6|63679|63669|63683.2|63670.2|63676.2|63662.8|387
1649410800000|2022-04-08 09:40:00|63679.1|63669.1|63677.3|63667.3|63679.7|63669.7|63676.1|63666.1|288
1649411100000|2022-04-08 09:45:00|63677.4|63667.4|63676.4|63666.4|63681.9|63667.7|63675.6|63661.6|233
1649411400000|2022-04-08 09:50:00|63676.3|63666.3|63676.5|63666.5|63677.2|63667.2|63675.7|63665.7|200
1649411700000|2022-04-08 09:55:00|63676.4|63666.4|63681.1|63671.1|63686.6|63672.1|63675.3|63665.3|285
1649412000000|2022-04-08 10:00:00|63681|63671|63686.6|63676.6|63691.8|63676.9|63679.2|63669.2|289
1649412300000|2022-04-08 10:05:00|63686.9|63676.9|63688.9|63678.9|63694.1|63679.2|63684.5|63669.8|216
1649412600000|2022-04-08 10:10:00|63688.7|63678.7|63693.5|63683.5|63698.3|63683.9|63688.7|63673.6|227
1649412900000|2022-04-08 10:15:00|63692.5|63682.5|63690.5|63680.5|63695.8|63682.5|63687.1|63672.1|408
1649413200000|2022-04-08 10:20:00|63690.4|63680.4|63693.6|63683.6|63696.6|63686.6|63688.9|63678.9|324
1649413500000|2022-04-08 10:25:00|63693.4|63683.4|63695.7|63685.7|63696.8|63686.8|63693.1|63683.1|393
1649413800000|2022-04-08 10:30:00|63695.6|63685.6|63694.3|63684.3|63696.9|63686.9|63692.8|63682.8|333
1649414100000|2022-04-08 10:35:00|63694.2|63684.2|63687.9|63677.9|63694.9|63684.9|63687.9|63673.1|215
1649414400000|2022-04-08 10:40:00|63688|63678|63690.4|63670.4|63693.5|63679|63685|63670.4|303
1649414700000|2022-04-08 10:45:00|63690.6|63670.6|63682.3|63672.3|63690.6|63675.5|63681|63665.8|220
1649415000000|2022-04-08 10:50:00|63686.6|63666.6|63680.5|63670.5|63686.6|63671.4|63679.2|63664.7|203
1649415300000|2022-04-08 10:55:00|63680.6|63670.6|63686.3|63666.3|63687.5|63672.7|63678.5|63663.5|352
1649415600000|2022-04-08 11:00:00|63681.3|63671.3|63685.5|63665.5|63688.3|63673.7|63677.4|63663.7|371
1649415900000|2022-04-08 11:05:00|63680.3|63670.3|63682.1|63672.1|63687.8|63672.9|63679.9|63664.6|319
1649416200000|2022-04-08 11:10:00|63682|63672|63684.2|63664.2|63687.8|63673.8|63681.5|63663.7|334
1649416500000|2022-04-08 11:15:00|63683.5|63663.5|63685.4|63675.4|63690.9|63675.5|63679.3|63663.5|283
1649416800000|2022-04-08 11:20:00|63685.5|63675.5|63681.3|63671.3|63689.8|63675.6|63680.7|63666.2|304
1649417100000|2022-04-08 11:25:00|63681.4|63671.4|63682.4|63672.4|63687.8|63672.8|63680.8|63666.3|306
1649417400000|2022-04-08 11:30:00|63682.3|63672.3|63681.7|63671.7|63687.5|63672.8|63681|63666.7|230
1649417700000|2022-04-08 11:35:00|63681.8|63671.8|63681.6|63671.6|63689.4|63674.1|63681.3|63666.2|307
1649418000000|2022-04-08 11:40:00|63681.7|63671.7|63680.7|63670.7|63687.3|63672.3|63680.1|63666.1|321
1649418300000|2022-04-08 11:45:00|63680.8|63670.8|63685.6|63665.6|63687.1|63672.1|63680.3|63665.5|248
1649418600000|2022-04-08 11:50:00|63685.9|63665.9|63685.4|63675.4|63690.9|63675.8|63680.4|63665.5|332
1649418900000|2022-04-08 11:55:00|63685.6|63675.6|63681.8|63671.8|63685.7|63675.7|63681|63671|380
1649419200000|2022-04-08 12:00:00|63681.6|63671.6|63687.8|63677.8|63691.2|63677.8|63680.6|63669|419
1649419500000|2022-04-08 12:05:00|63687.5|63677.5|63685.9|63675.9|63687.6|63677.6|63684.8|63674.8|312
1649419800000|2022-04-08 12:10:00|63686|63676|63684.4|63674.4|63687.2|63677.2|63683.6|63673.6|303
1649420100000|2022-04-08 12:15:00|63684.3|63674.3|63685.8|63675.8|63687.4|63677.4|63683.6|63673.6|456
1649420400000|2022-04-08 12:20:00|63685.9|63675.9|63691.2|63681.2|63693.2|63683.2|63685.5|63675.5|399
1649420700000|2022-04-08 12:25:00|63691.3|63681.3|63696.1|63686.1|63702|63687|63689.4|63679|335
1649421000000|2022-04-08 12:30:00|63696.2|63686.2|63702.3|63692.3|63707.8|63694.4|63696|63686|429
1649421300000|2022-04-08 12:35:00|63702.5|63692.5|63700.5|63690.5|63709.2|63695.9|63699.5|63684.5|428
1649421600000|2022-04-08 12:40:00|63700.6|63690.6|63702.8|63692.8|63707|63693.8|63700.1|63686.3|319
1649421900000|2022-04-08 12:45:00|63703|63693|63704|63694|63705.2|63695.2|63701.7|63691.7|312
1649422200000|2022-04-08 12:50:00|63704.2|63694.2|63704.7|63694.7|63706.3|63696.3|63702.9|63692.9|234
1649422500000|2022-04-08 12:55:00|63704.6|63694.6|63711.6|63701.6|63715.9|63705.9|63704.3|63694.3|447
1649422800000|2022-04-08 13:00:00|63711.3|63701.3|63717.2|63707.2|63722.2|63707.5|63705.6|63690.7|579
1649423100000|2022-04-08 13:05:00|63717.3|63707.3|63728.2|63718.2|63733.9|63719.4|63715.9|63702.9|580
1649423400000|2022-04-08 13:10:00|63728.5|63718.5|63739.1|63729.1|63741.9|63731.9|63728.5|63715.8|500
1649423700000|2022-04-08 13:15:00|63739.3|63729.3|63743.1|63733.1|63749.1|63735.2|63738.3|63727.5|452
1649424000000|2022-04-08 13:20:00|63743|63733|63747.6|63737.6|63752.6|63737.6|63738.9|63724.7|468
1649424300000|2022-04-08 13:25:00|63747.4|63737.4|63765.1|63755.1|63770.5|63755.4|63747|63732.6|596
1649424600000|2022-04-08 13:30:00|63765.2|63755.2|63751.9|63741.9|63769.8|63755.4|63750|63737.5|609
1649424900000|2022-04-08 13:35:00|63751.5|63741.5|63751|63731|63752.2|63741.8|63738.8|63723.7|752
1649425200000|2022-04-08 13:40:00|63751.4|63731.4|63745.6|63735.6|63752.5|63742.5|63741.1|63728.9|699
1649425500000|2022-04-08 13:45:00|63745.7|63735.7|63762.8|63742.8|63765.7|63751.1|63745.7|63735.7|661
1649425800000|2022-04-08 13:50:00|63757.3|63747.3|63755|63745|63764.2|63749.9|63749|63735|627
1649426100000|2022-04-08 13:55:00|63754.7|63744.7|63759.1|63739.1|63763.5|63748.5|63752.6|63738.1|572
1649426400000|2022-04-08 14:00:00|63754.2|63744.2|63740.7|63730.7|63760.1|63745.4|63738.8|63725.1|651
1649426700000|2022-04-08 14:05:00|63741.4|63731.4|63739.8|63729.8|63748.4|63732.7|63734.5|63720.8|596
1649427000000|2022-04-08 14:10:00|63741.8|63731.8|63740|63730|63745|63732.3|63725.2|63710.3|661
1649427300000|2022-04-08 14:15:00|63739.9|63729.9|63730.1|63720.1|63749.5|63736.3|63729.5|63714.4|626
1649427600000|2022-04-08 14:20:00|63730.2|63720.2|63719.3|63709.3|63733.4|63720.2|63714.5|63704.4|550
1649427900000|2022-04-08 14:25:00|63719.2|63709.2|63718.2|63708.2|63725.2|63715.2|63717.5|63707.5|553
1649428200000|2022-04-08 14:30:00|63718.3|63708.3|63719.7|63709.7|63721.9|63711.9|63716.4|63706.4|463
1649428500000|2022-04-08 14:35:00|63719.8|63709.8|63726|63716|63731.7|63720.3|63717.1|63704.7|477
1649428800000|2022-04-08 14:40:00|63726.2|63716.2|63728.3|63718.3|63734.7|63721.2|63723.4|63713.4|444
1649429100000|2022-04-08 14:45:00|63728.4|63718.4|63721.6|63711.6|63729|63719|63718.1|63705.9|475
1649429400000|2022-04-08 14:50:00|63721.5|63711.5|63718.4|63708.4|63726.4|63711.5|63717.5|63703.6|387
1649429700000|2022-04-08 14:55:00|63718.3|63708.3|63714.4|63704.4|63723.4|63710.3|63710|63695.7|723
1649430000000|2022-04-08 15:00:00|63714.5|63704.5|63708.2|63698.2|63719.5|63705|63705.7|63690.6|536
1649430300000|2022-04-08 15:05:00|63708|63698|63707.2|63697.2|63713.3|63698.8|63706.1|63691.8|527
1649430600000|2022-04-08 15:10:00|63707.3|63697.3|63701.5|63691.5|63712.8|63697.8|63700.2|63685.3|497
1649430900000|2022-04-08 15:15:00|63701.4|63691.4|63701.9|63691.9|63702|63692|63700.1|63690.1|383
1649431200000|2022-04-08 15:20:00|63702.1|63692.1|63705|63695|63710.3|63695.5|63699.4|63689.4|426
1649431500000|2022-04-08 15:25:00|63705.1|63695.1|63709.6|63699.6|63714.8|63700.4|63704.6|63692.6|429
1649431800000|2022-04-08 15:30:00|63709.3|63699.3|63713.1|63703.1|63714.7|63704.4|63708.4|63694.2|342
1649432100000|2022-04-08 15:35:00|63712.9|63702.9|63712.8|63702.8|63724|63708.8|63712.8|63699.1|354
1649432400000|2022-04-08 15:40:00|63712.7|63702.7|63712.4|63702.4|63719.2|63705.1|63711.4|63696.9|345
1649432700000|2022-04-08 15:45:00|63712.3|63702.3|63706.7|63696.7|63714.7|63702.3|63705.1|63692.3|367
1649433000000|2022-04-08 15:50:00|63706.8|63696.8|63706.8|63696.8|63711.3|63697.8|63703|63691.3|308
1649433300000|2022-04-08 15:55:00|63707|63697|63710.4|63700.4|63710.8|63700.8|63705.2|63695.2|348
1649433600000|2022-04-08 16:00:00|63710.3|63700.3|63712.8|63702.8|63714.3|63704.3|63709.5|63699.5|313
1649433900000|2022-04-08 16:05:00|63712.9|63702.9|63723.4|63713.4|63726.6|63713.5|63712.4|63700.6|367
1649434200000|2022-04-08 16:10:00|63723.6|63713.6|63709.4|63689.4|63726.5|63713.6|63704|63689.1|356
1649434500000|2022-04-08 16:15:00|63709.2|63689.2|63710.3|63690.3|63712.7|63697.4|63703.6|63688.8|406
1649434800000|2022-04-08 16:20:00|63704.4|63694.4|63703.2|63693.2|63709.7|63695.4|63699.3|63688|318
1649435100000|2022-04-08 16:25:00|63703.3|63693.3|63697.8|63687.8|63703.4|63693.4|63697.2|63687.2|310
1649435400000|2022-04-08 16:30:00|63697.7|63687.7|63703.7|63693.7|63708.8|63694.3|63697.5|63684.9|445
1649435700000|2022-04-08 16:35:00|63708.4|63688.4|63704.1|63694.1|63708.8|63694.5|63702|63688.3|362
1649436000000|2022-04-08 16:40:00|63704|63694|63710.3|63700.3|63713.1|63700.3|63703.6|63688.9|396
1649436300000|2022-04-08 16:45:00|63710.2|63700.2|63709.5|63699.5|63715.6|63700.9|63708.6|63694.3|242
1649436600000|2022-04-08 16:50:00|63709.4|63699.4|63711.9|63701.9|63717.5|63702.3|63709.3|63695.4|226
1649436900000|2022-04-08 16:55:00|63712|63702|63716|63706|63716.3|63706.3|63711.3|63701.3|192
1649437200000|2022-04-08 17:00:00|63715.8|63705.8|63719.1|63709.1|63724.1|63709.8|63715.8|63700.8|248
1649437500000|2022-04-08 17:05:00|63719.2|63709.2|63729.6|63709.6|63730.6|63715.6|63719.1|63705.7|249
1649437800000|2022-04-08 17:10:00|63729.7|63709.7|63725.8|63705.8|63730|63714.8|63719.4|63704.4|251
1649438100000|2022-04-08 17:15:00|63720.7|63710.7|63718.3|63708.3|63728.3|63711.9|63718|63703.4|334
1649438400000|2022-04-08 17:20:00|63723.8|63703.8|63721.1|63701.1|63723.8|63708.3|63715.3|63700|223
1649438700000|2022-04-08 17:25:00|63720.9|63700.9|63719.9|63709.9|63724.9|63710.1|63716.4|63700.4|210
1649439000000|2022-04-08 17:30:00|63724.5|63704.5|63719.5|63709.5|63725|63710|63716.5|63702.5|254
1649439300000|2022-04-08 17:35:00|63719.6|63709.6|63723.3|63703.3|63724.5|63709.9|63718.2|63703.2|241
1649439600000|2022-04-08 17:40:00|63723.4|63703.4|63722|63712|63727.6|63712.5|63718.4|63703.4|252
1649439900000|2022-04-08 17:45:00|63721.8|63711.8|63719.3|63709.3|63726.8|63712.3|63719.2|63706.6|257
1649440200000|2022-04-08 17:50:00|63719.4|63709.4|63713.4|63703.4|63719.4|63709.4|63712.9|63702.9|271
1649440500000|2022-04-08 17:55:00|63713.3|63703.3|63712|63702|63716.3|63704.3|63710.9|63696.2|358
1649440800000|2022-04-08 18:00:00|63712.2|63702.2|63718.4|63698.4|63718.8|63704.4|63711.7|63696.8|271
1649441100000|2022-04-08 18:05:00|63718.6|63698.6|63720.6|63710.6|63723.4|63710.7|63711.5|63696.9|291
1649441400000|2022-04-08 18:10:00|63720.5|63710.5|63720.6|63710.6|63727.6|63713|63720.3|63705.5|232
1649441700000|2022-04-08 18:15:00|63720.7|63710.7|63718.6|63708.6|63725.8|63710.7|63716.7|63702.1|283
1649442000000|2022-04-08 18:20:00|63718.4|63708.4|63725.6|63715.6|63726.3|63716.3|63716.6|63706.6|315
1649442300000|2022-04-08 18:25:00|63725.5|63715.5|63732.6|63712.6|63733.1|63720.5|63725.5|63712.2|356
1649442600000|2022-04-08 18:30:00|63732.7|63712.7|63729.2|63709.2|63733.2|63719.4|63722.8|63707.8|275
1649442900000|2022-04-08 18:35:00|63729.3|63709.3|63728.3|63708.3|63729.6|63714|63723.5|63708|253
1649443200000|2022-04-08 18:40:00|63728.5|63708.5|63724.3|63714.3|63729.8|63714.9|63723.3|63707.7|261
1649443500000|2022-04-08 18:45:00|63724.1|63714.1|63721.9|63711.9|63729.3|63714.1|63721.8|63707.2|199
1649443800000|2022-04-08 18:50:00|63722|63712|63717.5|63707.5|63723.8|63712.6|63716.8|63703.6|275
1649444100000|2022-04-08 18:55:00|63717.4|63707.4|63716.9|63696.9|63722.7|63709.3|63710.9|63695.6|311
1649444400000|2022-04-08 19:00:00|63716.8|63696.8|63712.6|63692.6|63719.3|63704.2|63710.5|63692.3|310
1649444700000|2022-04-08 19:05:00|63712.7|63692.7|63704.9|63684.9|63714.1|63697.2|63703.5|63684.3|333
1649445000000|2022-04-08 19:10:00|63705|63685|63702.2|63682.2|63708.2|63693.1|63696.1|63680.6|282
1649445300000|2022-04-08 19:15:00|63702.3|63682.3|63698.9|63688.9|63704.6|63689.5|63697.2|63682.2|290
1649445600000|2022-04-08 19:20:00|63699|63689|63703.7|63683.7|63704.5|63689.3|63697|63679.4|290
1649445900000|2022-04-08 19:25:00|63698.3|63688.3|63699.6|63679.6|63704.4|63688.8|63694|63678.9|326
1649446200000|2022-04-08 19:30:00|63699.4|63679.4|63699.8|63679.8|63700.6|63685.1|63694.7|63679.1|281
1649446500000|2022-04-08 19:35:00|63700.3|63680.3|63702.5|63682.5|63704.7|63684.7|63699.9|63679.9|319
1649446800000|2022-04-08 19:40:00|63702.9|63682.9|63701|63681|63703.1|63686.5|63694.4|63679.2|315
1649447100000|2022-04-08 19:45:00|63701.1|63681.1|63701|63681|63701.9|63681.9|63700.3|63680.3|233
1649447400000|2022-04-08 19:50:00|63701.3|63681.3|63701.1|63681.1|63703.3|63687.6|63697.4|63680.7|377
1649447700000|2022-04-08 19:55:00|63701.2|63681.2|63705.5|63685.5|63708.2|63690.8|63700.6|63681|451
1649448000000|2022-04-08 20:00:00|63705.2|63685.2|63710|63690|63710.4|63690.4|63705.2|63685.2|334
1649448300000|2022-04-08 20:05:00|63709.9|63689.9|63708.7|63688.7|63710.4|63690.4|63708.3|63688.3|206
1649448600000|2022-04-08 20:10:00|63708.8|63688.8|63711.3|63691.3|63711.7|63696.1|63705.6|63688.2|210
1649448900000|2022-04-08 20:15:00|63711.2|63691.2|63711|63691|63711.6|63696.4|63705.4|63690.6|159
1649449200000|2022-04-08 20:20:00|63711.4|63691.4|63711.4|63691.4|63711.7|63691.7|63710.1|63690.1|170
1649449500000|2022-04-08 20:25:00|63711|63691|63705.4|63685.4|63711.6|63695.7|63705.1|63685.1|260
1649449800000|2022-04-08 20:30:00|63705.3|63685.3|63698.6|63678.6|63705.3|63685.3|63695.8|63675.8|259
1649450100000|2022-04-08 20:35:00|63698.7|63678.7|63695.3|63675.3|63699|63679|63693.5|63673.5|319
1649450400000|2022-04-08 20:40:00|63695.4|63675.4|63697|63677|63697.6|63677.6|63694.3|63674.3|192
1649450700000|2022-04-08 20:45:00|63697.1|63677.1|63697.1|63677.1|63697.6|63677.6|63696.8|63676.8|64
1649451000000|2022-04-08 20:50:00|63697.3|63677.3|63696.1|63676.1|63699.3|63679.3|63695.1|63675.1|86
1649451300000|2022-04-08 20:55:00|63696.2|63676.2|63696.9|63676.9|63700.2|63680.2|63694.5|63674.5|159
1649016000000|2022-04-03 20:00:00|63745|63632.1|63711|63634|63745.4|63634|63698|63572|11
1649016300000|2022-04-03 20:05:00|63745.4|63630.1|63732.2|63630.8|63745.4|63634|63711|63630.1|10
1649016600000|2022-04-03 20:10:00|63745.4|63630.1|63745.4|63630.1|63745.4|63633.7|63698|63572|15
1649016900000|2022-04-03 20:15:00|63711.2|63633.9|63743.3|63641|63745.4|63642.9|63711|63630.1|14
1649017200000|2022-04-03 20:20:00|63712.3|63635.1|63743.4|63639.9|63743.4|63641|63711|63634|16
1649017500000|2022-04-03 20:25:00|63743.7|63638.6|63743.7|63638.6|63743.7|63638.6|63711|63634|13
1649017800000|2022-04-03 20:30:00|63711|63634|63744|63637|63744|63638.6|63700.3|63574.3|13
1649018100000|2022-04-03 20:35:00|63715.7|63635|63744|63637|63744|63637|63711|63634|12
1649018400000|2022-04-03 20:40:00|63711|63634|63712.3|63634.1|63744.4|63637|63711|63634|17
1649018700000|2022-04-03 20:45:00|63744.4|63635.3|63744.4|63635.3|63744.4|63635.3|63711|63618.9|14
1649019300000|2022-04-03 20:55:00|63744.7|63634.1|63743.8|63643.4|63744.7|63643.4|63743.8|63633.3|3
1649019600000|2022-04-03 21:00:00|63743.1|63661|63738.7|63656|63749.8|63661|63698|63572|35
1649019900000|2022-04-03 21:05:00|63732.8|63619.7|63726.4|63607.4|63747.8|63659.2|63642.9|63565.4|199
1649020200000|2022-04-03 21:10:00|63724.7|63605.7|63732.9|63613.9|63743.5|63629.3|63719.9|63600.9|108
1649020500000|2022-04-03 21:15:00|63736.2|63617.2|63735|63616|63739.1|63620.1|63706|63587|105
1649020800000|2022-04-03 21:20:00|63736.2|63617.2|63729.2|63610.2|63740.1|63625|63703.2|63584.2|90
1649021100000|2022-04-03 21:25:00|63739.3|63620.3|63734.3|63615.3|63740.1|63625|63708.4|63589.4|73
1649021400000|2022-04-03 21:30:00|63736|63617|63734.1|63615.1|63741.3|63639.9|63704.4|63585.4|142
1649021700000|2022-04-03 21:35:00|63727.5|63608.5|63734.1|63615.1|63740.2|63640.4|63712.3|63593.3|76
1649022000000|2022-04-03 21:40:00|63733.6|63614.6|63740.4|63622.4|63740.4|63640.4|63710.4|63591.4|84
1649022300000|2022-04-03 21:45:00|63739.5|63620.5|63734.2|63615.2|63740.5|63638|63733.2|63614.4|65
1649022600000|2022-04-03 21:50:00|63711|63592|63731.8|63612.8|63741.1|63635.5|63695.6|63576.6|89
1649022900000|2022-04-03 21:55:00|63731.2|63612.2|63739.1|63620.1|63741.1|63630.6|63707.8|63588.8|72
1649023200000|2022-04-03 22:00:00|63736.3|63617.3|63734.5|63615.5|63741.9|63631.6|63724|63605|194
1649023500000|2022-04-03 22:05:00|63733.3|63614.3|63734.5|63615.5|63740.1|63638.1|63712.6|63593.6|104
1649023800000|2022-04-03 22:10:00|63730.2|63625|63734|63622.8|63737.6|63630.9|63714.2|63595.2|156
1649024100000|2022-04-03 22:15:00|63733.7|63614.7|63734.9|63615.9|63738|63637.7|63716.3|63597.3|95
1649024400000|2022-04-03 22:20:00|63734.8|63615.8|63732.1|63623.4|63738.2|63642.6|63715.4|63596.4|107
1649024700000|2022-04-03 22:25:00|63731.1|63612.1|63725.2|63635.1|63735.6|63645.2|63717.2|63610|91
1649025000000|2022-04-03 22:30:00|63725.1|63625|63738.1|63666.3|63756.6|63668.1|63718|63611.7|286
1649025300000|2022-04-03 22:35:00|63737.6|63667.1|63733.8|63677.6|63748.1|63685.4|63729.5|63656.1|208
1649025600000|2022-04-03 22:40:00|63735.3|63677.5|63730.9|63679.8|63739.5|63689.4|63727.3|63675.4|163
1649025900000|2022-04-03 22:45:00|63733.3|63680.3|63732.3|63681.6|63735.5|63689.7|63723.2|63679.5|186
1649026200000|2022-04-03 22:50:00|63732|63684.3|63734|63686.1|63734.4|63690.1|63725.3|63681.7|185
1649026500000|2022-04-03 22:55:00|63734.1|63685.3|63730.9|63686.9|63734.2|63687.2|63723.6|63678.7|143
1649026800000|2022-04-03 23:00:00|63731|63687.3|63710.6|63690.6|63733.6|63699.7|63706.4|63677.1|425
1649027100000|2022-04-03 23:05:00|63709.6|63689.6|63719.7|63699.7|63726|63700.5|63707|63683|252
1649027400000|2022-04-03 23:10:00|63719.6|63699.6|63726.6|63706.6|63727.5|63707.5|63712.2|63692.2|204
1649027700000|2022-04-03 23:15:00|63726.5|63706.5|63723.5|63703.5|63728.9|63711.3|63720.5|63700.5|240
1649028000000|2022-04-03 23:20:00|63724.2|63704.2|63723.9|63703.9|63726.2|63711.7|63716.8|63696.8|255
1649028300000|2022-04-03 23:25:00|63724.1|63704.1|63728.5|63708.5|63728.9|63708.9|63721.6|63701.6|194
1649028600000|2022-04-03 23:30:00|63727.8|63707.8|63734.2|63714.2|63735.1|63715.1|63725.8|63705.8|184
1649028900000|2022-04-03 23:35:00|63734.1|63714.1|63731.4|63711.4|63735.3|63715.3|63730.1|63710.1|178
1649029200000|2022-04-03 23:40:00|63731.3|63711.3|63733|63713|63733.9|63713.9|63729.7|63709.7|144
1649029500000|2022-04-03 23:45:00|63732.4|63712.4|63741|63721|63741.9|63721.9|63732.4|63712.4|217
1649029800000|2022-04-03 23:50:00|63740.9|63720.9|63735.7|63715.7|63741.5|63721.5|63732.2|63712.2|185
1649030100000|2022-04-03 23:55:00|63735.8|63715.8|63736|63716|63741.1|63722|63730.9|63713.6|200
1649030400000|2022-04-04 00:00:00|63735.9|63715.9|63728.2|63708.2|63736.9|63721.8|63724.2|63704.2|390
1649030700000|2022-04-04 00:05:00|63728.3|63708.3|63721|63701|63729.2|63709.2|63712.5|63692.5|389
1649031000000|2022-04-04 00:10:00|63721.4|63701.4|63718.2|63698.2|63722.9|63702.9|63713.3|63693.3|430
1649031300000|2022-04-04 00:15:00|63718.1|63698.1|63716.4|63696.4|63725.6|63705.6|63711.2|63691.2|595
1649031600000|2022-04-04 00:20:00|63715.1|63695.1|63710.6|63690.6|63720.3|63700.3|63699.4|63627.2|733
1649031900000|2022-04-04 00:25:00|63710.5|63690.5|63689.9|63669.9|63714.2|63694.2|63683.8|63663.8|549
1649032200000|2022-04-04 00:30:00|63689.7|63669.7|63697.9|63677.9|63701.7|63681.7|63689.2|63669.2|369
1649032500000|2022-04-04 00:35:00|63697.8|63677.8|63697.6|63677.6|63698.4|63683.4|63692.9|63677|302
1649032800000|2022-04-04 00:40:00|63697.7|63677.7|63694|63674|63698|63682.5|63691.6|63671.6|201
1649033100000|2022-04-04 00:45:00|63694.1|63674.1|63691|63671|63694.1|63674.1|63687.3|63667.3|446
1649033400000|2022-04-04 00:50:00|63691.1|63671.1|63705.9|63685.9|63706.2|63691.7|63690.6|63670.6|441
1649033700000|2022-04-04 00:55:00|63706.2|63686.2|63699.5|63679.5|63707.6|63690.3|63694.3|63677.5|334
1649034000000|2022-04-04 01:00:00|63699.6|63679.6|63692.8|63672.8|63699.9|63679.9|63683.6|63663.6|435
1649034300000|2022-04-04 01:05:00|63692.5|63672.5|63687.4|63677.4|63695.6|63677.8|63686.4|63670.4|353
1649034600000|2022-04-04 01:10:00|63692.2|63672.2|63691|63671|63692.4|63678|63687|63668.5|421
1649034900000|2022-04-04 01:15:00|63690.3|63670.3|63692.2|63672.2|63695.6|63675.6|63689.7|63669.7|589
1649035200000|2022-04-04 01:20:00|63692.1|63672.1|63680.1|63660.1|63692.5|63672.5|63679.3|63659.3|347
1649035500000|2022-04-04 01:25:00|63680.2|63660.2|63689.3|63669.3|63694.9|63679.5|63675|63658.9|412
1649035800000|2022-04-04 01:30:00|63689.2|63669.2|63687.4|63667.4|63689.3|63669.9|63675.9|63660.3|334
1649036100000|2022-04-04 01:35:00|63687.3|63667.3|63687.7|63667.7|63690.5|63670.5|63684.2|63664.2|431
1649036400000|2022-04-04 01:40:00|63687.6|63667.6|63683.1|63663.1|63690|63670|63681.1|63661.1|441
1649036700000|2022-04-04 01:45:00|63683|63663|63683.4|63663.4|63686.8|63670.4|63676.6|63659.2|373
1649037000000|2022-04-04 01:50:00|63683.2|63663.2|63685.3|63675.3|63693.5|63677.7|63680.7|63663.2|335
1649037300000|2022-04-04 01:55:00|63685.2|63675.2|63680.3|63670.3|63693|63678.5|63678.4|63661.5|557
1649037600000|2022-04-04 02:00:00|63680.2|63670.2|63686.8|63666.8|63690.2|63675.1|63673|63656.3|523
1649037900000|2022-04-04 02:05:00|63686.6|63666.6|63688.7|63668.7|63694.2|63680.2|63681.6|63666.6|421
1649038200000|2022-04-04 02:10:00|63684|63674|63690.8|63670.8|63692.3|63677.1|63683.5|63666.1|335
1649038500000|2022-04-04 02:15:00|63691|63671|63699.4|63679.4|63703.6|63690|63687.2|63670.8|404
1649038800000|2022-04-04 02:20:00|63699.6|63679.6|63698.4|63688.4|63706.5|63691.3|63693.3|63678.8|373
1649039100000|2022-04-04 02:25:00|63703.5|63683.5|63712.5|63692.5|63713.1|63698.3|63696.1|63681.4|412
1649039400000|2022-04-04 02:30:00|63712.7|63692.7|63718.8|63698.8|63722.8|63704.6|63707.1|63691.9|339
1649039700000|2022-04-04 02:35:00|63718.7|63698.7|63731.1|63721.1|63737.4|63721.2|63713.4|63698.3|307
1649040000000|2022-04-04 02:40:00|63731|63721|63731.6|63711.6|63738.7|63722.5|63727.1|63708.1|458
1649040300000|2022-04-04 02:45:00|63731.7|63711.7|63730.8|63720.8|63735.5|63720.8|63727.1|63711.3|271
1649040600000|2022-04-04 02:50:00|63731|63721|63728.4|63718.4|63735.7|63721|63725.2|63710.5|231
1649040900000|2022-04-04 02:55:00|63728.5|63718.5|63725.1|63705.1|63733.4|63718.5|63714.6|63700.7|400
1649041200000|2022-04-04 03:00:00|63725.2|63705.2|63717|63707|63725.8|63710.5|63711.8|63696.9|271
1649041500000|2022-04-04 03:05:00|63716.9|63706.9|63722.6|63702.6|63724.7|63709.2|63716.6|63701.6|195
1649041800000|2022-04-04 03:10:00|63722.7|63702.7|63718.4|63708.4|63723.4|63708.7|63716.2|63701.2|237
1649042100000|2022-04-04 03:15:00|63718.6|63708.6|63721.4|63701.4|63725.5|63710.3|63713|63698.2|324
1649042400000|2022-04-04 03:20:00|63721.5|63701.5|63723.4|63703.4|63725.3|63709.4|63715.6|63699.9|256
1649042700000|2022-04-04 03:25:00|63723.5|63703.5|63725.1|63705.1|63725.8|63708.9|63718.6|63702.8|235
1649043000000|2022-04-04 03:30:00|63725.2|63705.2|63720|63710|63725.8|63710.6|63718.8|63703.9|313
1649043300000|2022-04-04 03:35:00|63720.1|63710.1|63716.6|63706.6|63725.2|63710.2|63716.5|63701.4|305
1649043600000|2022-04-04 03:40:00|63721.7|63701.7|63734.2|63714.2|63734.4|63716|63716.4|63701.4|287
1649043900000|2022-04-04 03:45:00|63734.5|63714.5|63724.4|63714.4|63734.9|63719.7|63724.4|63709.4|273
1649044200000|2022-04-04 03:50:00|63723.9|63713.9|63726.8|63706.8|63729.4|63714.4|63721.4|63706.1|222
1649044500000|2022-04-04 03:55:00|63727|63707|63733.6|63713.6|63736.1|63718.5|63720.3|63705|333
1649044800000|2022-04-04 04:00:00|63733.9|63713.9|63734.3|63714.3|63740|63724.4|63728.9|63713.8|335
1649045100000|2022-04-04 04:05:00|63734.2|63714.2|63731.1|63711.1|63735.5|63720.4|63727|63711|239
1649045400000|2022-04-04 04:10:00|63731|63711|63722.3|63702.3|63731.2|63715.1|63716.8|63701.7|338
1649045700000|2022-04-04 04:15:00|63722.6|63702.6|63714.6|63704.6|63722.7|63707.2|63714.6|63700.1|262
1649046000000|2022-04-04 04:20:00|63714.7|63704.7|63721.2|63701.2|63722.7|63707.6|63714.7|63699.8|244
1649046300000|2022-04-04 04:25:00|63721.3|63701.3|63719.7|63709.7|63724.9|63711|63717.1|63700.9|258
1649046600000|2022-04-04 04:30:00|63719.8|63709.8|63726.1|63706.1|63728.6|63713.5|63719.6|63705.3|267
1649046900000|2022-04-04 04:35:00|63725.8|63705.8|63726.5|63706.5|63726.8|63711.6|63721|63705.6|255
1649047200000|2022-04-04 04:40:00|63726.6|63706.6|63726.6|63706.6|63729.3|63712.5|63721.4|63706.2|253
1649047500000|2022-04-04 04:45:00|63726.7|63706.7|63727.2|63707.2|63729.3|63711.8|63721.5|63706.3|297
1649047800000|2022-04-04 04:50:00|63727.1|63707.1|63724.4|63704.4|63728|63710.9|63720.9|63703.8|252
1649048100000|2022-04-04 04:55:00|63724.3|63704.3|63717.1|63707.1|63725.4|63710.5|63715.3|63700.7|289
1649048400000|2022-04-04 05:00:00|63717.3|63707.3|63722.2|63712.2|63729.6|63715.9|63717.2|63702.3|262
1649048700000|2022-04-04 05:05:00|63722.8|63712.8|63723.6|63713.6|63728.7|63714.9|63721.3|63706.8|247
1649049000000|2022-04-04 05:10:00|63723.7|63713.7|63717.7|63707.7|63729|63714|63717.1|63707.1|191
1649049300000|2022-04-04 05:15:00|63723|63703|63720.5|63710.5|63727.4|63712.2|63717|63702.4|313
1649049600000|2022-04-04 05:20:00|63720.7|63710.7|63722.3|63702.3|63725.8|63711|63717.1|63702.2|220
1649049900000|2022-04-04 05:25:00|63722.1|63702.1|63731.8|63711.8|63732.9|63718|63716.1|63700.6|331
1649050200000|2022-04-04 05:30:00|63731.7|63711.7|63732.4|63712.4|63735.1|63720.2|63725.8|63710.9|289
1649050500000|2022-04-04 05:35:00|63732.5|63712.5|63714.2|63694.2|63732.7|63717.9|63708.9|63694.1|347
1649050800000|2022-04-04 05:40:00|63714.1|63694.1|63707.3|63687.3|63714.1|63699.2|63701.8|63687.2|353
1649051100000|2022-04-04 05:45:00|63707.1|63687.1|63706.6|63686.6|63711.1|63696|63701.1|63686.2|357
1649051400000|2022-04-04 05:50:00|63706.5|63686.5|63699.8|63689.8|63710.6|63695.5|63698.1|63683.2|462
1649051700000|2022-04-04 05:55:00|63699.6|63689.6|63684.9|63674.9|63702.6|63690.2|63682.7|63668.1|521
1649052000000|2022-04-04 06:00:00|63685.5|63675.5|63697.8|63687.8|63705.1|63690.2|63684|63674|498
1649052300000|2022-04-04 06:05:00|63698|63688|63708.7|63698.7|63711.9|63698.7|63695.3|63681.5|455
1649052600000|2022-04-04 06:10:00|63708.3|63698.3|63725.6|63715.6|63727|63717|63706.1|63690.8|510
1649052900000|2022-04-04 06:15:00|63725.5|63715.5|63726.6|63716.6|63733.8|63719.7|63724|63713.8|299
1649053200000|2022-04-04 06:20:00|63726.5|63716.5|63720.3|63710.3|63729.6|63719.6|63719.5|63706.3|383
1649053500000|2022-04-04 06:25:00|63720.1|63710.1|63713.4|63703.4|63725.9|63711|63712.3|63699.5|399
1649053800000|2022-04-04 06:30:00|63713.6|63703.6|63707.3|63697.3|63716.7|63703.8|63707.3|63693|328
1649054100000|2022-04-04 06:35:00|63707.2|63697.2|63708.8|63698.8|63711.5|63699.8|63701.2|63686.6|397
1649054400000|2022-04-04 06:40:00|63708.5|63698.5|63716|63706|63725.3|63710.7|63708.5|63698.5|427
1649054700000|2022-04-04 06:45:00|63715.6|63705.6|63717.1|63707.1|63724.8|63710.1|63715.2|63700.3|338
1649055000000|2022-04-04 06:50:00|63717.3|63707.3|63725.2|63705.2|63728.1|63713.6|63717|63702.3|378
1649055300000|2022-04-04 06:55:00|63724.8|63704.8|63727.7|63707.7|63731.3|63716.9|63720|63704.8|491
1649055600000|2022-04-04 07:00:00|63722.4|63712.4|63710.5|63700.5|63728.4|63714.7|63710.3|63696.2|461
1649055900000|2022-04-04 07:05:00|63710.7|63700.7|63713.8|63703.8|63722|63706.9|63707.6|63692.8|339
1649056200000|2022-04-04 07:10:00|63713.6|63703.6|63716.6|63706.6|63723.1|63708.1|63709|63693.8|398
1649056500000|2022-04-04 07:15:00|63716.7|63706.7|63724.2|63704.2|63725.9|63710.9|63716.7|63702.6|453
1649056800000|2022-04-04 07:20:00|63724.4|63704.4|63724.1|63714.1|63731.2|63716.4|63718.7|63703.7|377
1649057100000|2022-04-04 07:25:00|63724.3|63714.3|63736|63716|63736.1|63719.6|63721.8|63707.6|391
1649057400000|2022-04-04 07:30:00|63735.9|63715.9|63728.3|63718.3|63742.4|63727.2|63727.2|63712.1|387
1649057700000|2022-04-04 07:35:00|63728.2|63718.2|63736.1|63716.1|63740|63725.9|63728|63714.5|378
1649058000000|2022-04-04 07:40:00|63736.3|63716.3|63734.2|63724.2|63736.3|63724.2|63727.4|63712.8|410
1649058300000|2022-04-04 07:45:00|63734|63724|63731.2|63721.2|63737.9|63724.4|63729.2|63716.8|388
1649058600000|2022-04-04 07:50:00|63731.1|63721.1|63733.8|63713.8|63739.6|63726.2|63725.7|63710.5|382
1649058900000|2022-04-04 07:55:00|63733.7|63713.7|63723.4|63713.4|63735.1|63720.8|63723.2|63708.5|296
1649059200000|2022-04-04 08:00:00|63723.2|63713.2|63727.3|63717.3|63735.7|63721.5|63723|63708.1|455
1649059500000|2022-04-04 08:05:00|63727.4|63717.4|63717|63707|63736.3|63721.5|63716.8|63702.4|460
1649059800000|2022-04-04 08:10:00|63716.8|63706.8|63708.3|63698.3|63722.5|63708.1|63708.2|63694|428
1649060100000|2022-04-04 08:15:00|63708.4|63698.4|63709|63699|63717.2|63702.2|63705|63690.2|425
1649060400000|2022-04-04 08:20:00|63709.2|63699.2|63703.3|63693.3|63714.9|63699.9|63700.5|63686.1|362
1649060700000|2022-04-04 08:25:00|63703.4|63693.4|63704.3|63694.3|63706.7|63694.6|63693.8|63679.4|419
1649061000000|2022-04-04 08:30:00|63704.4|63694.4|63700.8|63690.8|63709.1|63695.1|63696.3|63684.3|383
1649061300000|2022-04-04 08:35:00|63700.7|63690.7|63693.7|63683.7|63707.6|63692.7|63693.6|63679.1|412
1649061600000|2022-04-04 08:40:00|63693.6|63683.6|63697.8|63687.8|63701.8|63687.9|63693.3|63678.9|377
1649061900000|2022-04-04 08:45:00|63697.7|63687.7|63694.9|63684.9|63700.4|63688.8|63692.4|63680.4|397
1649062200000|2022-04-04 08:50:00|63694.8|63684.8|63690.5|63680.5|63697.2|63685.2|63689|63675.4|414
1649062500000|2022-04-04 08:55:00|63690.3|63680.3|63693.1|63683.1|63699.2|63685.4|63687.5|63677.4|394
1649062800000|2022-04-04 09:00:00|63693|63683|63694.4|63684.4|63698.5|63684.7|63687.9|63673.3|456
1649063100000|2022-04-04 09:05:00|63694.5|63684.5|63693.1|63683.1|63698.6|63685.3|63689.3|63677.6|416
1649063400000|2022-04-04 09:10:00|63693.2|63683.2|63692.9|63682.9|63697.9|63683.8|63691.5|63676.8|286
1649063700000|2022-04-04 09:15:00|63693|63683|63692.7|63682.7|63700.1|63685.5|63689.7|63677.7|340
1649064000000|2022-04-04 09:20:00|63692.8|63682.8|63692.6|63682.6|63693.2|63683.2|63687.5|63677.5|336
1649064300000|2022-04-04 09:25:00|63692.7|63682.7|63698.5|63688.5|63703.8|63692.1|63691.2|63681.2|393
1649064600000|2022-04-04 09:30:00|63698.6|63688.6|63706.1|63696.1|63711.6|63696.5|63698.4|63687.5|389
1649064900000|2022-04-04 09:35:00|63706|63696|63704.6|63694.6|63716.8|63702.1|63704.4|63689.7|322
1649065200000|2022-04-04 09:40:00|63704.5|63694.5|63705.4|63695.4|63709|63697.7|63700.5|63688.3|288
1649065500000|2022-04-04 09:45:00|63705.5|63695.5|63710.7|63700.7|63714.7|63703.9|63705.3|63694.2|302
1649065800000|2022-04-04 09:50:00|63710.6|63700.6|63725.1|63715.1|63730.1|63716.4|63710.6|63700.6|285
1649066100000|2022-04-04 09:55:00|63724.9|63714.9|63732.9|63722.9|63736.7|63723|63724.8|63711.9|276
1649066400000|2022-04-04 10:00:00|63732.6|63722.6|63746.7|63736.7|63751.9|63738.3|63732.6|63719.7|389
1649066700000|2022-04-04 10:05:00|63746.9|63736.9|63745.4|63735.4|63751.9|63738.5|63744.8|63730.2|292
1649067000000|2022-04-04 10:10:00|63745.5|63735.5|63744.7|63734.7|63750.5|63736.7|63744.5|63729.3|306
1649067300000|2022-04-04 10:15:00|63744.8|63734.8|63742.5|63732.5|63750.5|63735.9|63739.8|63725.4|369
1649067600000|2022-04-04 10:20:00|63742.2|63732.2|63745.7|63735.7|63749|63736.1|63742|63729|248
1649067900000|2022-04-04 10:25:00|63745.6|63735.6|63752.1|63742.1|63759.3|63744.5|63745.4|63735.4|327
1649068200000|2022-04-04 10:30:00|63752.3|63742.3|63761.2|63751.2|63765.7|63751.3|63749.5|63734.6|297
1649068500000|2022-04-04 10:35:00|63761|63751|63762.5|63752.5|63775|63760.3|63761|63746.3|309
1649068800000|2022-04-04 10:40:00|63762.3|63752.3|63763|63753|63773.1|63757|63758.2|63746.4|325
1649069100000|2022-04-04 10:45:00|63762.9|63752.9|63762.2|63752.2|63769|63754.3|63761.4|63746.3|283
1649069400000|2022-04-04 10:50:00|63762.3|63752.3|63769.8|63749.8|63769.8|63754.8|63757.8|63742.7|312
1649069700000|2022-04-04 10:55:00|63769.9|63749.9|63766.5|63756.5|63772.3|63757.1|63764.4|63748.6|274
1649070000000|2022-04-04 11:00:00|63766.7|63756.7|63762.7|63752.7|63772.8|63756.7|63761.8|63746.8|423
1649070300000|2022-04-04 11:05:00|63762.6|63752.6|63758|63748|63769.1|63754.2|63757.5|63742.6|299
1649070600000|2022-04-04 11:10:00|63757.6|63747.6|63769.6|63749.6|63777.4|63762.7|63756.3|63741.1|384
1649070900000|2022-04-04 11:15:00|63769.5|63749.5|63766.1|63746.1|63769.8|63754.5|63760|63745.1|323
1649071200000|2022-04-04 11:20:00|63766|63746|63758.2|63748.2|63766.4|63751.3|63758.1|63743|256
1649071500000|2022-04-04 11:25:00|63757.8|63747.8|63751.5|63741.5|63763.4|63748.7|63750.1|63735.2|285
1649071800000|2022-04-04 11:30:00|63751.6|63741.6|63752.9|63742.9|63760.8|63744.7|63750.2|63735.8|339
1649072100000|2022-04-04 11:35:00|63753.2|63743.2|63754.3|63744.3|63761.2|63746.2|63749.8|63735.3|297
1649072400000|2022-04-04 11:40:00|63759.3|63739.3|63752.9|63742.9|63761.6|63746.7|63748.5|63733.3|347
1649072700000|2022-04-04 11:45:00|63752.8|63742.8|63759.8|63739.8|63761.9|63746.9|63752.7|63737.6|412
1649073000000|2022-04-04 11:50:00|63759.6|63739.6|63754|63744|63760.9|63745.8|63753.9|63739|337
1649073300000|2022-04-04 11:55:00|63754.1|63744.1|63759.9|63739.9|63760.7|63745.6|63751.2|63736.2|438
1649073600000|2022-04-04 12:00:00|63759.8|63739.8|63750.4|63740.4|63762.3|63747.2|63750.3|63736.5|466
1649073900000|2022-04-04 12:05:00|63750.5|63740.5|63758.1|63738.1|63758.4|63743.4|63747.2|63733|477
1649074200000|2022-04-04 12:10:00|63758.2|63738.2|63755.1|63745.1|63758.2|63745.3|63752.9|63737.7|265
1649074500000|2022-04-04 12:15:00|63754.9|63744.9|63750.4|63740.4|63757.7|63747.2|63749.6|63734.1|370
1649074800000|2022-04-04 12:20:00|63750.2|63740.2|63753.5|63733.5|63754.8|63740.3|63746.4|63731.9|436
1649075100000|2022-04-04 12:25:00|63753.8|63733.8|63755.9|63735.9|63758.7|63745|63750.8|63733.6|405
1649075400000|2022-04-04 12:30:00|63755.8|63735.8|63761.9|63751.9|63767.6|63752.8|63750.3|63735.8|429
1649075700000|2022-04-04 12:35:00|63762|63752|63757.8|63747.8|63767|63753|63754.2|63738.2|512
1649076000000|2022-04-04 12:40:00|63757.7|63747.7|63757|63747|63764.4|63749.3|63752.9|63739.4|442
1649076300000|2022-04-04 12:45:00|63756.8|63746.8|63757|63747|63767.8|63752.1|63755.1|63740.5|410
1649076600000|2022-04-04 12:50:00|63756.9|63746.9|63760.8|63750.8|63769|63754.1|63755.4|63743.8|418
1649076900000|2022-04-04 12:55:00|63761|63751|63762.4|63752.4|63768.9|63755.2|63758.8|63744.9|440
1649077200000|2022-04-04 13:00:00|63762.5|63752.5|63753.9|63743.9|63767.3|63753.2|63752.4|63741.1|365
1649077500000|2022-04-04 13:05:00|63754.2|63744.2|63755|63735|63755.4|63744.3|63746.3|63731.5|266
1649077800000|2022-04-04 13:10:00|63755.1|63735.1|63756.2|63736.2|63759|63744|63744.8|63729.4|374
1649078100000|2022-04-04 13:15:00|63756.3|63736.3|63752.4|63732.4|63756.5|63740.9|63747.4|63731.9|334
1649078400000|2022-04-04 13:20:00|63752.3|63732.3|63745.5|63735.5|63752.7|63738|63737|63723.4|375
1649078700000|2022-04-04 13:25:00|63745.8|63735.8|63731.2|63721.2|63751.4|63736.3|63726.7|63711.5|544
1649079000000|2022-04-04 13:30:00|63731.3|63721.3|63744.3|63724.3|63747.5|63730.5|63727.2|63714.4|674
1649079300000|2022-04-04 13:35:00|63744.2|63724.2|63736.9|63726.9|63744.8|63729.5|63734.7|63720|469
1649079600000|2022-04-04 13:40:00|63737|63727|63743.8|63733.8|63744.4|63734.4|63732.9|63721.1|602
1649079900000|2022-04-04 13:45:00|63743.6|63733.6|63740.7|63730.7|63751.8|63737.1|63740.4|63726.3|516
1649080200000|2022-04-04 13:50:00|63746|63726|63734.9|63724.9|63749.5|63734.9|63734.7|63720.3|495
1649080500000|2022-04-04 13:55:00|63735|63725|63742.8|63722.8|63744.8|63731.4|63730.8|63716|569
1649080800000|2022-04-04 14:00:00|63742.7|63722.7|63735|63725|63749|63734.2|63732.2|63719.9|696
1649081100000|2022-04-04 14:05:00|63735.2|63725.2|63740.3|63720.3|63747.1|63731.9|63733.3|63718.4|606
1649081400000|2022-04-04 14:10:00|63740.5|63720.5|63741.1|63731.1|63746.4|63731.8|63734.5|63718.5|548
1649081700000|2022-04-04 14:15:00|63740.9|63730.9|63765.3|63745.3|63768.8|63753.9|63740.4|63725|534
1649082000000|2022-04-04 14:20:00|63765.4|63745.4|63761.4|63751.4|63769.1|63754.2|63760|63745.4|463
1649082300000|2022-04-04 14:25:00|63765.9|63745.9|63763.5|63753.5|63769|63754.1|63757.9|63743.7|509
1649082600000|2022-04-04 14:30:00|63763.4|63753.4|63765.5|63755.5|63775.6|63757.4|63763|63748.2|387
1649082900000|2022-04-04 14:35:00|63765.6|63755.6|63764|63754|63770.5|63756.2|63761.9|63747|436
1649083200000|2022-04-04 14:40:00|63769.2|63749.2|63767.2|63747.2|63770.5|63755.4|63762.2|63747|355
1649083500000|2022-04-04 14:45:00|63767|63747|63758.8|63738.8|63767.1|63752.1|63752.7|63737.1|375
1649083800000|2022-04-04 14:50:00|63758.7|63738.7|63750.2|63740.2|63760.6|63745.2|63747.4|63732.4|459
1649084100000|2022-04-04 14:55:00|63750.3|63740.3|63752.1|63742.1|63757.2|63742.2|63749|63734.1|435
1649084400000|2022-04-04 15:00:00|63752.2|63742.2|63751.5|63731.5|63756.3|63742.5|63745.3|63731.5|363
1649084700000|2022-04-04 15:05:00|63751.6|63731.6|63749.8|63739.8|63755.9|63741.6|63746.5|63731.5|394
1649085000000|2022-04-04 15:10:00|63749.9|63739.9|63746.6|63736.6|63754.3|63739.9|63746.1|63731|253
1649085300000|2022-04-04 15:15:00|63746.5|63736.5|63748.9|63738.9|63754.2|63739.7|63745.5|63730.1|285
1649085600000|2022-04-04 15:20:00|63749|63739|63749.9|63739.9|63751|63741|63748.7|63738.7|230
1649085900000|2022-04-04 15:25:00|63749.6|63739.6|63744.1|63734.1|63755.7|63740.9|63743.4|63727.7|376
1649086200000|2022-04-04 15:30:00|63744.3|63734.3|63744.3|63734.3|63749.7|63734.7|63743.2|63728.2|324
1649086500000|2022-04-04 15:35:00|63744.4|63734.4|63740.5|63730.5|63752.3|63737.5|63738.5|63723.4|419
1649086800000|2022-04-04 15:40:00|63740.6|63730.6|63740.4|63730.4|63747|63732.2|63737.3|63724.6|484
1649087100000|2022-04-04 15:45:00|63740.5|63730.5|63756.7|63736.7|63757|63741.7|63738.4|63728.4|374
1649087400000|2022-04-04 15:50:00|63756.6|63736.6|63751.5|63741.5|63758|63743.5|63750.6|63735.9|227
1649087700000|2022-04-04 15:55:00|63751.4|63741.4|63742.4|63732.4|63753.6|63743.3|63742.3|63727.1|340
1649088000000|2022-04-04 16:00:00|63747.4|63727.4|63737.2|63717.2|63748.6|63730.7|63727.5|63712.2|445
1649088300000|2022-04-04 16:05:00|63737|63717|63750.8|63730.8|63753.8|63738.1|63728.4|63713.5|515
1649088600000|2022-04-04 16:10:00|63750.9|63730.9|63750.8|63730.8|63758.5|63743.9|63745.5|63730.4|267
1649088900000|2022-04-04 16:15:00|63750.7|63730.7|63755.7|63735.7|63756.8|63741.6|63748.1|63730.7|209
1649089200000|2022-04-04 16:20:00|63755.8|63735.8|63755.6|63735.6|63757.8|63742.7|63750.5|63734.9|246
1649089500000|2022-04-04 16:25:00|63755.5|63735.5|63753.2|63733.2|63756|63738.1|63744.9|63729.1|270
1649089800000|2022-04-04 16:30:00|63753.5|63733.5|63748.6|63738.6|63756|63739.1|63747.4|63732.3|245
1649090100000|2022-04-04 16:35:00|63748.8|63738.8|63749.4|63739.4|63755|63742|63747.9|63734.5|261
1649090400000|2022-04-04 16:40:00|63749.5|63739.5|63761.4|63751.4|63768.4|63751.7|63749.2|63737.3|302
1649090700000|2022-04-04 16:45:00|63761.6|63751.6|63766.4|63746.4|63767.2|63752|63760.6|63745.6|219
1649091000000|2022-04-04 16:50:00|63766.5|63746.5|63761.4|63751.4|63768.2|63752.8|63760.8|63745.8|217
1649091300000|2022-04-04 16:55:00|63761.6|63751.6|63763.8|63743.8|63766.5|63751.7|63755.1|63741.1|284
1649091600000|2022-04-04 17:00:00|63763.7|63743.7|63775.5|63755.5|63776.2|63756.2|63759.2|63743.5|404
1649091900000|2022-04-04 17:05:00|63775.4|63755.4|63772.2|63752.2|63775.8|63756.9|63766.8|63751|258
1649092200000|2022-04-04 17:10:00|63771.9|63751.9|63773.2|63753.2|63773.9|63758.6|63767.8|63750.7|254
1649092500000|2022-04-04 17:15:00|63772.9|63752.9|63774.5|63754.5|63775.4|63759.7|63768.2|63752.2|239
1649092800000|2022-04-04 17:20:00|63774.4|63754.4|63756.1|63746.1|63775.2|63758.8|63755.1|63739.5|372
1649093100000|2022-04-04 17:25:00|63760.7|63740.7|63761.1|63741.1|63761.9|63746.7|63754.7|63738.3|196
1649093400000|2022-04-04 17:30:00|63761.6|63741.6|63762.7|63742.7|63764.6|63749.8|63752.8|63737.6|257
1649093700000|2022-04-04 17:35:00|63762.6|63742.6|63757.2|63737.2|63762.7|63747.4|63751.5|63736.6|238
1649094000000|2022-04-04 17:40:00|63757|63737|63756.2|63736.2|63758.8|63742.9|63751.9|63735.4|213
1649094300000|2022-04-04 17:45:00|63755.7|63735.7|63758|63738|63760|63740|63755.7|63735.7|261
1649094600000|2022-04-04 17:50:00|63758.1|63738.1|63762.9|63742.9|63762.9|63743|63748.7|63733.2|230
1649094900000|2022-04-04 17:55:00|63762.8|63742.8|63758.2|63738.2|63767|63749.6|63753|63735.2|309
1649095200000|2022-04-04 18:00:00|63758.3|63738.3|63757.7|63737.7|63760.6|63745.2|63752.7|63737.6|174
1649095500000|2022-04-04 18:05:00|63757.8|63737.8|63762.3|63742.3|63767.9|63747.9|63752.9|63737.6|298
1649095800000|2022-04-04 18:10:00|63762.4|63742.4|63764.2|63744.2|63764.9|63749.4|63759.4|63742.3|244
1649096100000|2022-04-04 18:15:00|63764.1|63744.1|63757|63747|63764.3|63748.5|63753|63738.4|324
1649096400000|2022-04-04 18:20:00|63761.9|63741.9|63762|63742|63762.5|63747.4|63756.7|63741.6|210
1649096700000|2022-04-04 18:25:00|63762.1|63742.1|63756.6|63746.6|63762.5|63747.1|63756.4|63741.3|227
1649097000000|2022-04-04 18:30:00|63756.7|63746.7|63756.8|63746.8|63762.9|63747.9|63756.5|63741.3|199
1649097300000|2022-04-04 18:35:00|63756.9|63746.9|63756.4|63746.4|63762.4|63747.4|63755.9|63741.8|159
1649097600000|2022-04-04 18:40:00|63756.5|63746.5|63756.5|63746.5|63761.7|63747.6|63756|63740.9|175
1649097900000|2022-04-04 18:45:00|63761.5|63741.5|63761.6|63741.6|63762|63747.1|63756.2|63741.2|274
1649098200000|2022-04-04 18:50:00|63761.7|63741.7|63761.1|63741.1|63762.1|63746.9|63755.9|63740.8|262
1649098500000|2022-04-04 18:55:00|63761.2|63741.2|63756.1|63746.1|63762.4|63747|63755.8|63740.8|264
1649098800000|2022-04-04 19:00:00|63756|63746|63765.5|63745.5|63768.8|63755.2|63756|63744.1|204
1649099100000|2022-04-04 19:05:00|63765.6|63745.6|63759.1|63749.1|63765.7|63750.5|63757.7|63742.8|162
1649099400000|2022-04-04 19:10:00|63759|63749|63756.3|63736.3|63764.2|63749|63750.6|63735.2|307
1649099700000|2022-04-04 19:15:00|63756.4|63736.4|63754.9|63734.9|63757.3|63741.9|63751.2|63734.3|206
1649100000000|2022-04-04 19:20:00|63754.8|63734.8|63757.3|63737.3|63757.7|63740|63749.6|63734.5|176
1649100300000|2022-04-04 19:25:00|63757.2|63737.2|63754.5|63744.5|63759.6|63744.5|63751.2|63735.9|266
1649100600000|2022-04-04 19:30:00|63754.3|63744.3|63752.8|63742.8|63759.7|63744.7|63752.3|63737.4|311
1649100900000|2022-04-04 19:35:00|63752.7|63742.7|63751.5|63731.5|63758.2|63743.8|63746.6|63731.3|345
1649101200000|2022-04-04 19:40:00|63751.6|63731.6|63749|63729|63752|63737|63743.1|63727.5|313
1649101500000|2022-04-04 19:45:00|63748.5|63728.5|63745.5|63725.5|63749.4|63734.1|63740.2|63725.2|359
1649101800000|2022-04-04 19:50:00|63745|63725|63735.6|63715.6|63745.2|63725.2|63732.7|63712.8|306
1649102100000|2022-04-04 19:55:00|63735.5|63715.5|63748.6|63728.6|63749.4|63729.4|63733.5|63715.4|307
1649102400000|2022-04-04 20:00:00|63748.5|63728.5|63748.2|63728.2|63748.7|63728.7|63747.4|63727.4|207
1649102700000|2022-04-04 20:05:00|63747.9|63727.9|63747.1|63727.1|63748.3|63728.3|63746.7|63726.7|126
1649103000000|2022-04-04 20:10:00|63747.2|63727.2|63745.1|63725.1|63747.8|63728.9|63738.9|63723.9|160
1649103300000|2022-04-04 20:15:00|63745.2|63725.2|63745.3|63725.3|63745.5|63729.9|63739.2|63724.4|160
1649103600000|2022-04-04 20:20:00|63745.4|63725.4|63737.9|63717.9|63746.8|63726.8|63732.9|63717.2|276
1649103900000|2022-04-04 20:25:00|63737.8|63717.8|63726.4|63716.4|63738.6|63723.5|63726.3|63710.9|323
1649104200000|2022-04-04 20:30:00|63727.4|63717.4|63746.6|63726.6|63749.8|63729.8|63726.8|63711.3|194
1649104500000|2022-04-04 20:35:00|63746.5|63726.5|63763.1|63743.1|63768.7|63748.7|63745.8|63725.8|299
1649104800000|2022-04-04 20:40:00|63763.4|63743.4|63750|63730|63763.5|63743.5|63735.8|63715.8|437
1649105100000|2022-04-04 20:45:00|63747.4|63727.4|63748.6|63728.6|63751.1|63731.1|63746.7|63726.7|196
1649105400000|2022-04-04 20:50:00|63749.8|63729.8|63753.6|63733.6|63755|63735|63741|63721|246
1649105700000|2022-04-04 20:55:00|63753.7|63733.7|63767.3|63718.9|63767.6|63739.9|63753|63718.6|305
1649106000000|2022-04-04 21:00:00|63767.9|63718.3|63766.4|63722.3|63772.4|63727.7|63759.5|63713.4|48
1649106300000|2022-04-04 21:05:00|63764.7|63722|63737.3|63717.3|63764.7|63723.4|63736|63715.4|95
1649106600000|2022-04-04 21:10:00|63737.5|63717.5|63737.7|63717.7|63750|63722.3|63736.7|63713.4|102
1649106900000|2022-04-04 21:15:00|63737.1|63717.1|63737.3|63717.3|63738.9|63718.9|63735|63715|64
1649107200000|2022-04-04 21:20:00|63737.1|63717.1|63737.5|63717.5|63747.5|63718.9|63736.5|63709.5|78
1649107500000|2022-04-04 21:25:00|63736.2|63716.2|63737|63717|63753.7|63724|63732.7|63700.2|102
1649107800000|2022-04-04 21:30:00|63738|63718|63738.7|63718.7|63752.4|63718.9|63735.5|63703.7|110
1649108100000|2022-04-04 21:35:00|63738.6|63718.6|63745.1|63714.5|63748.4|63719.8|63735.5|63708|119
1649108400000|2022-04-04 21:40:00|63744|63713.9|63737.7|63717.7|63751|63720.5|63734.7|63706.6|102
1649108700000|2022-04-04 21:45:00|63737.6|63717.6|63736.1|63716.1|63745.7|63718.3|63735|63710.5|67
1649109000000|2022-04-04 21:50:00|63735.6|63715.6|63737.6|63717.6|63746.1|63717.8|63735.6|63710.1|101
1649109300000|2022-04-04 21:55:00|63737.7|63717.7|63736.2|63716.2|63744.7|63718.9|63735.2|63710.1|87
1649109600000|2022-04-04 22:00:00|63743.1|63709.5|63734.3|63714.3|63752|63715.3|63731.8|63706.9|287
1649109900000|2022-04-04 22:05:00|63736.8|63716.8|63736.5|63716.5|63757|63719.9|63732.1|63703.7|231
1649110200000|2022-04-04 22:10:00|63744.5|63710.3|63740.6|63720.6|63750|63722.5|63737.5|63710.3|189
1649110500000|2022-04-04 22:15:00|63739.6|63719.6|63741.2|63721.2|63748.6|63722.9|63739.1|63713.3|168
1649110800000|2022-04-04 22:20:00|63740.4|63720.4|63741|63721|63746.4|63723|63739.5|63716.1|204
1649111100000|2022-04-04 22:25:00|63741.9|63721.9|63740.1|63720.1|63746.4|63723.1|63739.1|63713.6|82
1649111400000|2022-04-04 22:30:00|63740.6|63720.6|63739.3|63719.3|63742.5|63722.5|63738|63718|102
1649111700000|2022-04-04 22:35:00|63739.2|63719.2|63739.8|63719.8|63739.9|63719.9|63738.5|63718.5|83
1649112000000|2022-04-04 22:40:00|63739.2|63719.2|63739.6|63719.6|63739.7|63719.7|63738.8|63718.8|37
1649112300000|2022-04-04 22:45:00|63739.8|63719.8|63736|63716|63739.8|63719.8|63733.4|63713.4|198
1649112600000|2022-04-04 22:50:00|63735.9|63715.9|63735.8|63715.8|63743|63718.4|63733.7|63711.3|115
1649112900000|2022-04-04 22:55:00|63737.7|63717.7|63737.8|63717.8|63743.7|63719.9|63732.6|63712.6|97
1649113200000|2022-04-04 23:00:00|63737.5|63717.5|63739.2|63719.2|63740|63720|63737.5|63717.5|159
1649113500000|2022-04-04 23:05:00|63739.5|63719.5|63732.6|63712.6|63739.6|63719.6|63730.5|63710.5|135
1649113800000|2022-04-04 23:10:00|63732.7|63712.7|63736.7|63716.7|63737.6|63717.6|63731|63711|241
1649114100000|2022-04-04 23:15:00|63736.8|63716.8|63731.1|63711.1|63742.3|63722.3|63729.7|63709.7|231
1649114400000|2022-04-04 23:20:00|63731.2|63711.2|63733.3|63713.3|63734.8|63714.8|63730.4|63710.4|137
1649114700000|2022-04-04 23:25:00|63733.2|63713.2|63733.2|63713.2|63738.2|63718.2|63731.3|63711.3|170
1649115000000|2022-04-04 23:30:00|63733.8|63713.8|63737.3|63717.3|63737.9|63717.9|63731.4|63711.4|175
1649115300000|2022-04-04 23:35:00|63737.7|63717.7|63737.8|63717.8|63738|63718|63735.3|63715.3|104
1649115600000|2022-04-04 23:40:00|63737.9|63717.9|63738.2|63718.2|63738.3|63718.3|63736.4|63716.4|139
1649115900000|2022-04-04 23:45:00|63738.1|63718.1|63738.8|63718.8|63739.8|63719.8|63737.5|63717.5|119
1649116200000|2022-04-04 23:50:00|63738.6|63718.6|63739.8|63719.8|63740.8|63720.8|63737.6|63717.6|125
1649116500000|2022-04-04 23:55:00|63739.7|63719.7|63738.6|63718.6|63740.9|63720.9|63737.8|63717.8|140
1649116800000|2022-04-05 00:00:00|63738.8|63718.8|63734.8|63714.8|63738.8|63718.8|63732.9|63712.9|297
1649117100000|2022-04-05 00:05:00|63734.6|63714.6|63737.8|63717.8|63738.1|63718.1|63733.4|63713.4|266
1649117400000|2022-04-05 00:10:00|63738|63718|63738.4|63718.4|63742.2|63722.2|63736.6|63716.6|368
1649117700000|2022-04-05 00:15:00|63738.3|63718.3|63736.4|63716.4|63740|63720|63736.3|63716.3|340
1649118000000|2022-04-05 00:20:00|63736.8|63716.8|63737.6|63717.6|63738.5|63723|63733|63715.3|414
1649118300000|2022-04-05 00:25:00|63737.7|63717.7|63732.8|63712.8|63738.3|63718.3|63731.4|63711.4|349
1649118600000|2022-04-05 00:30:00|63732.6|63712.6|63726.9|63706.9|63733.4|63713.4|63726.1|63706.1|289
1649118900000|2022-04-05 00:35:00|63726.8|63706.8|63726.6|63706.6|63728.4|63708.4|63724.3|63704.3|425
1649119200000|2022-04-05 00:40:00|63726.5|63706.5|63726.9|63706.9|63727.7|63707.7|63725.1|63705.1|376
1649119500000|2022-04-05 00:45:00|63726.8|63706.8|63726.8|63706.8|63728.3|63711.3|63721.3|63704.5|559
1649119800000|2022-04-05 00:50:00|63727|63707|63717|63697|63729|63709|63715.1|63695.1|658
1649120100000|2022-04-05 00:55:00|63718|63698|63704.9|63684.9|63718|63698|63703.9|63683.9|492
1649120400000|2022-04-05 01:00:00|63705.1|63685.1|63705.1|63685.1|63705.8|63685.8|63696.2|63676.2|453
1649120700000|2022-04-05 01:05:00|63705.2|63685.2|63702.3|63682.3|63706|63690.8|63697|63682|413
1649121000000|2022-04-05 01:10:00|63702.4|63682.4|63712.2|63692.2|63712.9|63697|63696.4|63680.8|471
1649121300000|2022-04-05 01:15:00|63712.1|63692.1|63708.7|63698.7|63717.1|63701.7|63706.5|63691.4|333
1649121600000|2022-04-05 01:20:00|63708.6|63698.6|63711|63691|63714.2|63699|63705.7|63690.5|250
1649121900000|2022-04-05 01:25:00|63706.6|63696.6|63713.1|63703.1|63721.8|63705.6|63706.5|63691.7|363
1649122200000|2022-04-05 01:30:00|63713|63703|63720.9|63700.9|63725.4|63710.4|63712.4|63697.6|459
1649122500000|2022-04-05 01:35:00|63721.1|63701.1|63717.6|63707.6|63727.3|63713.7|63715.8|63701.1|357
1649122800000|2022-04-05 01:40:00|63717.5|63707.5|63719|63699|63721.8|63707.5|63711.7|63697.9|292
1649123100000|2022-04-05 01:45:00|63719.1|63699.1|63722.1|63712.1|63727.4|63712.2|63713.1|63697.6|477
1649123400000|2022-04-05 01:50:00|63722.3|63712.3|63718.5|63708.5|63727.4|63712.3|63717|63702.5|287
1649123700000|2022-04-05 01:55:00|63718.4|63708.4|63719.7|63709.7|63727.2|63712.4|63715.3|63700.4|284
1649124000000|2022-04-05 02:00:00|63719.6|63709.6|63716.7|63706.7|63725.8|63711.3|63715.4|63701.1|388
1649124300000|2022-04-05 02:05:00|63716.6|63706.6|63721.5|63711.5|63728.7|63713.6|63716.3|63704.6|239
1649124600000|2022-04-05 02:10:00|63721.9|63711.9|63726.5|63716.5|63735.5|63720.6|63721.3|63706.4|190
1649124900000|2022-04-05 02:15:00|63726.4|63716.4|63722.8|63712.8|63729.1|63716.6|63720|63706.7|173
1649125200000|2022-04-05 02:20:00|63722.7|63712.7|63719.2|63709.2|63730.6|63715.9|63719.1|63703.5|245
1649125500000|2022-04-05 02:25:00|63724.2|63704.2|63725.6|63705.6|63725.8|63710.7|63718.3|63703.4|175
1649125800000|2022-04-05 02:30:00|63725.5|63705.5|63713.7|63703.7|63727.9|63711.9|63713.4|63698.5|377
1649126100000|2022-04-05 02:35:00|63713.6|63703.6|63713.2|63703.2|63719.5|63705.9|63711.3|63696.5|310
1649126400000|2022-04-05 02:40:00|63713.3|63703.3|63710.8|63700.8|63719.4|63704.1|63710.5|63695.8|237
1649126700000|2022-04-05 02:45:00|63710.9|63700.9|63713.6|63703.6|63713.8|63703.8|63710.8|63700.8|264
1649127000000|2022-04-05 02:50:00|63713.5|63703.5|63715.5|63705.5|63722.1|63707.5|63713.4|63701.8|260
1649127300000|2022-04-05 02:55:00|63715.6|63705.6|63719|63699|63719|63707.4|63712.5|63698.5|273
1649127600000|2022-04-05 03:00:00|63719.1|63699.1|63715.8|63705.8|63720.5|63707|63713.6|63698.8|253
1649127900000|2022-04-05 03:05:00|63715.6|63705.6|63715.7|63705.7|63721|63706.7|63714.6|63699.5|271
1649128200000|2022-04-05 03:10:00|63715.8|63705.8|63725.7|63705.7|63726|63710.6|63714.2|63699.6|272
1649128500000|2022-04-05 03:15:00|63725.8|63705.8|63726.5|63706.5|63726.7|63711.5|63720.4|63705.4|167
1649128800000|2022-04-05 03:20:00|63726.6|63706.6|63728.6|63708.6|63729.2|63711.8|63721.7|63706|142
1649129100000|2022-04-05 03:25:00|63728.8|63708.8|63732.5|63712.5|63733.8|63718.7|63723.4|63708.2|173
1649129400000|2022-04-05 03:30:00|63732.1|63712.1|63720.9|63710.9|63732.6|63715.4|63719.6|63704.5|310
1649129700000|2022-04-05 03:35:00|63720.8|63710.8|63730.3|63710.3|63730.8|63716.2|63719.5|63706.6|176
1649130000000|2022-04-05 03:40:00|63730.2|63710.2|63726.2|63716.2|63731.2|63716.4|63722.2|63707.1|226
1649130300000|2022-04-05 03:45:00|63726.3|63716.3|63731.6|63711.6|63737.1|63722.6|63726.3|63711.4|217
1649130600000|2022-04-05 03:50:00|63732.1|63712.1|63731.1|63711.1|63732.4|63717.3|63726.7|63710.6|183
1649130900000|2022-04-05 03:55:00|63731.3|63711.3|63732.1|63712.1|63732.7|63717|63726.9|63709.6|246
1649131200000|2022-04-05 04:00:00|63732|63712|63734.5|63714.5|63737.2|63722.3|63731.6|63712|345
1649131500000|2022-04-05 04:05:00|63734.4|63714.4|63736.7|63716.7|63737.7|63722.2|63731.5|63711.5|306
1649131800000|2022-04-05 04:10:00|63736.8|63716.8|63737.9|63717.9|63740.9|63724.7|63732.2|63716|327
1649132100000|2022-04-05 04:15:00|63737.8|63717.8|63740.4|63730.4|63747.3|63730.9|63731.2|63716.6|410
1649132400000|2022-04-05 04:20:00|63740.2|63730.2|63745.8|63725.8|63750.4|63735|63740|63724.6|393
1649132700000|2022-04-05 04:25:00|63747.3|63727.3|63741.3|63721.3|63748.9|63732.2|63740.8|63720.8|303
1649133000000|2022-04-05 04:30:00|63741.2|63721.2|63737.8|63717.8|63741.6|63721.6|63727.7|63707.7|787
1649133300000|2022-04-05 04:35:00|63737.7|63717.7|63739.1|63719.1|63741.9|63721.9|63735|63715|549
1649133600000|2022-04-05 04:40:00|63739.3|63719.3|63740.7|63720.7|63743.8|63723.8|63738.8|63718.8|426
1649133900000|2022-04-05 04:45:00|63741.3|63721.3|63738.9|63718.9|63743.8|63723.8|63735.8|63715.8|530
1649134200000|2022-04-05 04:50:00|63739.1|63719.1|63742.4|63722.4|63742.9|63727.5|63736.9|63716.9|277
1649134500000|2022-04-05 04:55:00|63742.6|63722.6|63733.9|63713.9|63742.8|63727.4|63731.1|63712.8|381
1649134800000|2022-04-05 05:00:00|63734.3|63714.3|63729.2|63709.2|63737|63720.2|63723.5|63708.3|455
1649135100000|2022-04-05 05:05:00|63724|63714|63712.9|63702.9|63729.3|63715.3|63711.8|63697.6|375
1649135400000|2022-04-05 05:10:00|63712.7|63702.7|63710.5|63700.5|63718.5|63703.5|63710.3|63695.3|296
1649135700000|2022-04-05 05:15:00|63710.6|63700.6|63706.9|63696.9|63714.2|63700.7|63704.7|63691.3|302
1649136000000|2022-04-05 05:20:00|63707|63697|63704.3|63694.3|63707|63697|63704|63694|173
1649136300000|2022-04-05 05:25:00|63704.7|63694.7|63704.6|63694.6|63706.3|63696.3|63703.9|63693.9|177
1649136600000|2022-04-05 05:30:00|63704.5|63694.5|63703.3|63683.3|63705.3|63694.9|63695.4|63681|299
1649136900000|2022-04-05 05:35:00|63703.2|63683.2|63696|63686|63703.8|63688.7|63692.2|63680|342
1649137200000|2022-04-05 05:40:00|63696.6|63686.6|63689.9|63679.9|63700.9|63686.8|63688.4|63674|331
1649137500000|2022-04-05 05:45:00|63689.8|63679.8|63687.5|63677.5|63697|63681.8|63686.2|63672|317
1649137800000|2022-04-05 05:50:00|63687.7|63677.7|63683.7|63673.7|63692.3|63677.7|63682.4|63667.5|356
1649138100000|2022-04-05 05:55:00|63683.5|63673.5|63664.5|63654.5|63684.1|63674.1|63663.7|63648.8|480
1649138400000|2022-04-05 06:00:00|63664.2|63654.2|63666.5|63656.5|63679.5|63664.3|63664.2|63650.1|518
1649138700000|2022-04-05 06:05:00|63672.6|63652.6|63665|63655|63673.2|63659|63660|63645.7|409
1649139000000|2022-04-05 06:10:00|63665.1|63655.1|63665.4|63655.4|63672.2|63657.3|63660.3|63645.8|338
1649139300000|2022-04-05 06:15:00|63665.5|63655.5|63664.7|63654.7|63674.6|63661.7|63664.3|63650.7|378
1649139600000|2022-04-05 06:20:00|63664.8|63654.8|63661.9|63651.9|63672.4|63657.8|63659.6|63644.8|368
1649139900000|2022-04-05 06:25:00|63661.4|63651.4|63659.8|63649.8|63666.7|63651.7|63657.6|63643.6|248
1649140200000|2022-04-05 06:30:00|63660.4|63650.4|63669|63659|63674.1|63659.4|63660.4|63647.4|405
1649140500000|2022-04-05 06:35:00|63668.9|63658.9|63667.8|63657.8|63676|63661.6|63666.9|63652.6|363
1649140800000|2022-04-05 06:40:00|63667.9|63657.9|63659.9|63649.9|63671.7|63658.2|63658.3|63643.9|371
1649141100000|2022-04-05 06:45:00|63659.6|63649.6|63654.9|63644.9|63667.1|63652.1|63653.7|63641.4|372
1649141400000|2022-04-05 06:50:00|63654.8|63644.8|63634.8|63624.8|63659.8|63645.2|63634.8|63624.8|518
1649141700000|2022-04-05 06:55:00|63634.9|63624.9|63637.5|63627.5|63645.4|63631.1|63634.2|63621.2|519
1649142000000|2022-04-05 07:00:00|63637.6|63627.6|63633.1|63623.1|63641|63627.6|63625|63610.3|585
1649142300000|2022-04-05 07:05:00|63632.9|63622.9|63646.4|63626.4|63647.2|63634|63631.8|63621.8|525
1649142600000|2022-04-05 07:10:00|63641.2|63631.2|63642.9|63632.9|63653.1|63638|63640.6|63625.6|462
1649142900000|2022-04-05 07:15:00|63643.1|63633.1|63643.4|63633.4|63653.2|63638.8|63641.8|63627.1|444
1649143200000|2022-04-05 07:20:00|63643.3|63633.3|63642.1|63632.1|63648.5|63633.7|63638.8|63625.5|411
1649143500000|2022-04-05 07:25:00|63642|63632|63635.7|63625.7|63648|63634.4|63635.1|63620.7|436
1649143800000|2022-04-05 07:30:00|63635.5|63625.5|63647.4|63637.4|63651.7|63637.8|63635.4|63625.4|343
1649144100000|2022-04-05 07:35:00|63647.5|63637.5|63649|63639|63654.5|63640.5|63643.1|63628|375
1649144400000|2022-04-05 07:40:00|63649.1|63639.1|63652.4|63642.4|63660.6|63647.5|63646.4|63633.6|352
1649144700000|2022-04-05 07:45:00|63652.3|63642.3|63645|63625|63657.5|63643.4|63637.3|63625|399
1649145000000|2022-04-05 07:50:00|63639.8|63629.8|63634.7|63624.7|63646.1|63631|63634.2|63621|411
1649145300000|2022-04-05 07:55:00|63635.1|63625.1|63643.5|63633.5|63646.1|63636.1|63634.5|63620.5|434
1649145600000|2022-04-05 08:00:00|63643.6|63633.6|63637.3|63627.3|63654.4|63639.8|63636.9|63621.9|442
1649145900000|2022-04-05 08:05:00|63637.7|63627.7|63653.7|63643.7|63658.8|63643.8|63637|63622.1|527
1649146200000|2022-04-05 08:10:00|63653.8|63643.8|63663.2|63653.2|63672|63656.5|63653.5|63638.6|388
1649146500000|2022-04-05 08:15:00|63663.3|63653.3|63668|63658|63673.9|63658.8|63662.9|63649.6|325
1649146800000|2022-04-05 08:20:00|63668.1|63658.1|63668.5|63658.5|63674|63658.9|63665.3|63651.3|322
1649147100000|2022-04-05 08:25:00|63668.7|63658.7|63676.3|63666.3|63681.9|63667.1|63668.1|63658.1|357
1649147400000|2022-04-05 08:30:00|63676.5|63666.5|63686.4|63676.4|63694.9|63680.7|63673|63663|460
1649147700000|2022-04-05 08:35:00|63686.6|63676.6|63681.1|63671.1|63691.7|63677.7|63679.5|63669.5|297
1649148000000|2022-04-05 08:40:00|63681.2|63671.2|63680.6|63670.6|63682.3|63672.3|63678.3|63668.3|270
1649148300000|2022-04-05 08:45:00|63680.9|63670.9|63682.4|63672.4|63692|63676.7|63679.9|63667.2|387
1649148600000|2022-04-05 08:50:00|63682.3|63672.3|63690.8|63670.8|63696.9|63683.1|63682.3|63667.4|444
1649148900000|2022-04-05 08:55:00|63690.7|63670.7|63680.9|63670.9|63697.8|63683|63680.9|63665.6|444
1649149200000|2022-04-05 09:00:00|63680.8|63670.8|63683.1|63673.1|63691|63675.7|63677.3|63662.9|409
1649149500000|2022-04-05 09:05:00|63683|63673|63687.9|63677.9|63693.1|63678.3|63676.7|63661.7|580
1649149800000|2022-04-05 09:10:00|63692.9|63672.9|63689.6|63679.6|63696.2|63683|63685.1|63670.2|452
1649150100000|2022-04-05 09:15:00|63689|63679|63691.3|63681.3|63696.5|63683|63689|63675.3|311
1649150400000|2022-04-05 09:20:00|63691.4|63681.4|63692.1|63682.1|63702.2|63690.1|63691.1|63676|399
1649150700000|2022-04-05 09:25:00|63692.3|63682.3|63692|63672|63696.4|63683.7|63686.9|63671.9|317
1649151000000|2022-04-05 09:30:00|63687.1|63677.1|63695.2|63685.2|63701.5|63687.6|63684.9|63669.9|388
1649151300000|2022-04-05 09:35:00|63695|63685|63690.9|63680.9|63699.4|63685.6|63690.2|63678.1|342
1649151600000|2022-04-05 09:40:00|63691|63681|63693.8|63683.8|63701.9|63686.8|63691|63678.8|283
1649151900000|2022-04-05 09:45:00|63694|63684|63698.3|63688.3|63703.6|63689.2|63693.1|63678.8|261
1649152200000|2022-04-05 09:50:00|63698.2|63688.2|63702.4|63692.4|63703.2|63692.6|63696.9|63682.2|239
1649152500000|2022-04-05 09:55:00|63702.5|63692.5|63701.2|63691.2|63708.1|63693.2|63699.3|63684.3|243
1649152800000|2022-04-05 10:00:00|63701.1|63691.1|63700.4|63690.4|63705|63692.7|63699.9|63685|191
1649153100000|2022-04-05 10:05:00|63700.3|63690.3|63699.7|63689.7|63705.1|63690.4|63694.9|63679.8|287
1649153400000|2022-04-05 10:10:00|63699.6|63689.6|63698.3|63688.3|63703.4|63689.8|63697.8|63682.9|212
1649153700000|2022-04-05 10:15:00|63698.1|63688.1|63690.2|63680.2|63703.4|63689.9|63689.7|63679.7|407
1649154000000|2022-04-05 10:20:00|63690.4|63680.4|63691.4|63681.4|63696.7|63684.4|63687.6|63676.6|546
1649154300000|2022-04-05 10:25:00|63692|63682|63689.6|63679.6|63693.4|63683.4|63687.3|63677.3|423
1649154600000|2022-04-05 10:30:00|63689.2|63679.2|63701.2|63691.2|63701.7|63691.7|63688.6|63678.6|366
1649154900000|2022-04-05 10:35:00|63701.1|63691.1|63717.5|63697.5|63718.6|63703.2|63701|63688.8|338
1649155200000|2022-04-05 10:40:00|63717.6|63697.6|63718.4|63698.4|63720.2|63705.5|63708.8|63692.2|351
1649155500000|2022-04-05 10:45:00|63718.7|63698.7|63709.6|63699.6|63718.7|63703.8|63707.4|63692.1|383
1649155800000|2022-04-05 10:50:00|63709.7|63699.7|63711.8|63701.8|63719.1|63704.5|63706.3|63691.2|356
1649156100000|2022-04-05 10:55:00|63711.7|63701.7|63707.3|63697.3|63716.8|63701.8|63703.7|63689.2|294
1649156400000|2022-04-05 11:00:00|63712.6|63692.6|63703.5|63693.5|63712.8|63693.6|63701.4|63686.6|286
1649156700000|2022-04-05 11:05:00|63703.4|63693.4|63701.2|63691.2|63708.1|63693.4|63701.2|63686.3|239
1649157000000|2022-04-05 11:10:00|63701.9|63691.9|63699|63689|63706.5|63695.2|63698.5|63682.7|281
1649157300000|2022-04-05 11:15:00|63699.5|63689.5|63702|63692|63707.5|63692.4|63699.4|63685.4|307
1649157600000|2022-04-05 11:20:00|63701.9|63691.9|63698.5|63688.5|63707.7|63692.3|63697.5|63683.4|306
1649157900000|2022-04-05 11:25:00|63698.6|63688.6|63697.4|63687.4|63703.2|63688.7|63695.8|63681|231
1649158200000|2022-04-05 11:30:00|63697.5|63687.5|63700.8|63690.8|63707|63692.3|63697.4|63683.1|279
1649158500000|2022-04-05 11:35:00|63700.9|63690.9|63706.5|63686.5|63706.9|63691.9|63696.7|63681.5|313
1649158800000|2022-04-05 11:40:00|63706.6|63686.6|63702.1|63692.1|63707.2|63692.4|63700.4|63685.5|227
1649159100000|2022-04-05 11:45:00|63702|63692|63701.6|63691.6|63707|63692.5|63701.1|63687|244
1649159400000|2022-04-05 11:50:00|63702.1|63692.1|63701.8|63691.8|63707.4|63694.4|63699.4|63687.4|254
1649159700000|2022-04-05 11:55:00|63701.9|63691.9|63701|63691|63702.2|63692.2|63699.1|63689.1|286
1649160000000|2022-04-05 12:00:00|63700.7|63690.7|63696.7|63686.7|63704.6|63690.8|63696|63681|283
1649160300000|2022-04-05 12:05:00|63696.8|63686.8|63696.9|63686.9|63703.1|63688.4|63695.2|63680.5|329
1649160600000|2022-04-05 12:10:00|63697|63687|63696.1|63686.1|63702.6|63687.7|63695.4|63681|286
1649160900000|2022-04-05 12:15:00|63696.9|63686.9|63701.3|63691.3|63703.4|63691.7|63696.6|63683.4|270
1649161200000|2022-04-05 12:20:00|63701.6|63691.6|63701.5|63691.5|63705.6|63691.9|63697.4|63682.8|325
1649161500000|2022-04-05 12:25:00|63701.4|63691.4|63707.4|63687.4|63708.1|63693.2|63701.1|63686.1|320
1649161800000|2022-04-05 12:30:00|63707.8|63687.8|63703|63693|63707.8|63693.5|63701.6|63686.8|308
1649162100000|2022-04-05 12:35:00|63703.1|63693.1|63703.3|63693.3|63708|63693.8|63700.9|63686.6|253
1649162400000|2022-04-05 12:40:00|63703.4|63693.4|63700.9|63690.9|63703.5|63693.5|63700.5|63690.5|232
1649162700000|2022-04-05 12:45:00|63701.1|63691.1|63696.3|63686.3|63703.9|63691.4|63695.5|63682|316
1649163000000|2022-04-05 12:50:00|63696.4|63686.4|63698.6|63688.6|63704.4|63690.6|63696.4|63681.9|312
1649163300000|2022-04-05 12:55:00|63698.5|63688.5|63701.6|63691.6|63708.1|63694.4|63695.5|63685.5|439
1649163600000|2022-04-05 13:00:00|63701.1|63691.1|63696.7|63686.7|63701.1|63691.1|63694.8|63681|421
1649163900000|2022-04-05 13:05:00|63696.4|63686.4|63685.3|63675.3|63697.8|63687.8|63684.2|63674.2|398
1649164200000|2022-04-05 13:10:00|63685.4|63675.4|63693.6|63683.6|63700.1|63685.4|63685|63670.2|346
1649164500000|2022-04-05 13:15:00|63693.5|63683.5|63694|63684|63698.5|63684.5|63692.7|63678.5|204
1649164800000|2022-04-05 13:20:00|63694.2|63684.2|63692|63682|63697.7|63684.2|63689.3|63674.4|284
1649165100000|2022-04-05 13:25:00|63691.9|63681.9|63691.1|63681.1|63693.3|63683.3|63690.6|63680.6|197
1649165400000|2022-04-05 13:30:00|63691.2|63681.2|63680.1|63670.1|63691.7|63681.7|63678.6|63664.4|535
1649165700000|2022-04-05 13:35:00|63680|63670|63683.2|63673.2|63691.5|63676.7|63676.5|63665.1|452
1649166000000|2022-04-05 13:40:00|63683|63673|63681.8|63671.8|63690.1|63675.7|63680.6|63666.3|392
1649166300000|2022-04-05 13:45:00|63681.4|63671.4|63680.7|63670.7|63688|63673.6|63679.6|63665.5|419
1649166600000|2022-04-05 13:50:00|63680.6|63670.6|63681.2|63671.2|63687|63672.5|63680.2|63667|347
1649166900000|2022-04-05 13:55:00|63681.4|63671.4|63687|63667|63690.3|63673.1|63678.2|63663.4|361
1649167200000|2022-04-05 14:00:00|63686.9|63666.9|63686|63666|63689.6|63674.7|63675.4|63664.9|611
1649167500000|2022-04-05 14:05:00|63685.9|63665.9|63706.3|63686.3|63707.1|63687.1|63680.3|63665.4|765
1649167800000|2022-04-05 14:10:00|63706.4|63686.4|63723.8|63703.8|63725.8|63705.8|63700.9|63685.9|529
1649168100000|2022-04-05 14:15:00|63723.9|63703.9|63733.7|63713.7|63737|63718.7|63723.5|63703.9|680
1649168400000|2022-04-05 14:20:00|63733.6|63713.6|63751.5|63731.5|63755.1|63739.1|63730|63712.7|653
1649168700000|2022-04-05 14:25:00|63749.9|63729.9|63734.5|63724.5|63750.8|63730.8|63734.5|63718.3|562
1649169000000|2022-04-05 14:30:00|63734.7|63724.7|63735.4|63725.4|63743.6|63729.2|63726.3|63709.5|565
1649169300000|2022-04-05 14:35:00|63734.7|63724.7|63733.2|63723.2|63743.3|63727.8|63730.6|63715.8|616
1649169600000|2022-04-05 14:40:00|63733.4|63723.4|63731.5|63721.5|63737.9|63723.8|63723.2|63708.5|613
1649169900000|2022-04-05 14:45:00|63731.4|63721.4|63728.9|63718.9|63739.5|63722.7|63722.3|63707.2|680
1649170200000|2022-04-05 14:50:00|63728.7|63718.7|63719.9|63709.9|63733.4|63719|63717.7|63702.8|526
1649170500000|2022-04-05 14:55:00|63720.3|63710.3|63720.2|63710.2|63727|63712|63715.3|63700.8|628
1649170800000|2022-04-05 15:00:00|63720|63710|63718.5|63708.5|63727.5|63713.3|63717.6|63702.9|600
1649171100000|2022-04-05 15:05:00|63718.4|63708.4|63727.5|63717.5|63732.9|63717.6|63715.5|63700.5|392
1649171400000|2022-04-05 15:10:00|63727.6|63717.6|63743.2|63723.2|63744.5|63729|63727.4|63713.8|436
1649171700000|2022-04-05 15:15:00|63743.3|63723.3|63758.7|63738.7|63761.7|63746.4|63739.6|63723.3|445
1649172000000|2022-04-05 15:20:00|63758.5|63738.5|63754.4|63744.4|63759.7|63744.7|63744.4|63729.1|502
1649172300000|2022-04-05 15:25:00|63754.2|63744.2|63760.9|63740.9|63761.3|63747.2|63753.3|63738.5|505
1649172600000|2022-04-05 15:30:00|63760.8|63740.8|63755|63745|63768.2|63753.1|63755|63739.8|410
1649172900000|2022-04-05 15:35:00|63759.9|63739.9|63761.6|63741.6|63763.3|63745.4|63752.4|63735.8|360
1649173200000|2022-04-05 15:40:00|63761.3|63741.3|63754.5|63744.5|63763.2|63747|63753.5|63739|368
1649173500000|2022-04-05 15:45:00|63754.6|63744.6|63761.9|63751.9|63770.1|63755.5|63754.5|63739.3|380
1649173800000|2022-04-05 15:50:00|63762.3|63752.3|63773.8|63753.8|63777|63762.4|63761.7|63751.7|500
1649174100000|2022-04-05 15:55:00|63774|63754|63790.4|63780.4|63796.6|63781.2|63768.4|63753.3|556
1649174400000|2022-04-05 16:00:00|63790.8|63780.8|63794.3|63774.3|63802.8|63788.2|63785.4|63770.3|555
1649174700000|2022-04-05 16:05:00|63794.2|63774.2|63805.3|63795.3|63814.1|63796.6|63789.4|63774.2|441
1649175000000|2022-04-05 16:10:00|63805.2|63795.2|63791.8|63781.8|63810.3|63795.3|63790|63775.2|444
1649175300000|2022-04-05 16:15:00|63792.7|63782.7|63783.2|63773.2|63798|63782.9|63782.9|63767.8|418
1649175600000|2022-04-05 16:20:00|63783.3|63773.3|63786.9|63776.9|63794.7|63781.2|63782.9|63768.5|335
1649175900000|2022-04-05 16:25:00|63787|63777|63801.5|63781.5|63802.2|63782.2|63786.8|63773.3|353
1649176200000|2022-04-05 16:30:00|63801.4|63781.4|63811.6|63791.6|63811.8|63791.8|63797.1|63781.2|375
1649176500000|2022-04-05 16:35:00|63811.5|63791.5|63803.1|63783.1|63812.1|63795|63798.1|63782.5|434
1649176800000|2022-04-05 16:40:00|63804.8|63784.8|63801.1|63791.1|63806.2|63791.6|63800.2|63783.3|303
1649177100000|2022-04-05 16:45:00|63801.2|63791.2|63805.4|63795.4|63811.2|63796.2|63800.7|63786|290
1649177400000|2022-04-05 16:50:00|63805.3|63795.3|63799.9|63789.9|63810.5|63797.1|63798.8|63786|403
1649177700000|2022-04-05 16:55:00|63800|63790|63806|63796|63806.6|63796.6|63799.5|63789.5|252
1649178000000|2022-04-05 17:00:00|63806.2|63796.2|63806.7|63796.7|63808.9|63798.9|63805.7|63795.7|242
1649178300000|2022-04-05 17:05:00|63806.8|63796.8|63791|63771|63808|63797.4|63790.7|63770.7|390
1649178600000|2022-04-05 17:10:00|63790.7|63770.7|63786.2|63776.2|63792.5|63777.7|63783.5|63767.9|295
1649178900000|2022-04-05 17:15:00|63791.2|63771.2|63782.9|63772.9|63792.1|63777.2|63782.3|63767.4|300
1649179200000|2022-04-05 17:20:00|63783|63773|63783.1|63773.1|63788.6|63773.9|63782.7|63767.9|200
1649179500000|2022-04-05 17:25:00|63783|63773|63781.6|63771.6|63787.5|63773.1|63776.6|63761.3|335
1649179800000|2022-04-05 17:30:00|63781.5|63771.5|63789.2|63769.2|63789.2|63775|63780.2|63764.8|304
1649180100000|2022-04-05 17:35:00|63788.7|63768.7|63785.9|63775.9|63790|63776.6|63783.7|63768.6|272
1649180400000|2022-04-05 17:40:00|63786|63776|63793.2|63773.2|63794.2|63779.6|63785.7|63770.7|271
1649180700000|2022-04-05 17:45:00|63793|63773|63789.5|63779.5|63795.5|63780.9|63787.7|63772.1|327
1649181000000|2022-04-05 17:50:00|63789.4|63779.4|63789.1|63769.1|63795|63780|63783.6|63768.5|347
1649181300000|2022-04-05 17:55:00|63789|63769|63781.5|63761.5|63792.5|63777.6|63775|63760.7|314
1649181600000|2022-04-05 18:00:00|63781.7|63761.7|63776.7|63766.7|63783.1|63768.1|63774.9|63760.4|322
1649181900000|2022-04-05 18:05:00|63776.9|63766.9|63776.6|63766.6|63784.1|63770.1|63775.5|63760.9|254
1649182200000|2022-04-05 18:10:00|63776.5|63766.5|63783.8|63773.8|63791.9|63776.2|63776.2|63760.9|278
1649182500000|2022-04-05 18:15:00|63784|63774|63785.3|63775.3|63790.7|63775.9|63783.6|63769|282
1649182800000|2022-04-05 18:20:00|63785.2|63775.2|63785.6|63775.6|63791.4|63776.6|63784.5|63769.4|330
1649183100000|2022-04-05 18:25:00|63785.7|63775.7|63803.9|63783.9|63807|63788|63784.3|63769.2|247
1649183400000|2022-04-05 18:30:00|63803.7|63783.7|63797.4|63787.4|63805.4|63790.1|63794.5|63780.6|317
1649183700000|2022-04-05 18:35:00|63797.5|63787.5|63805.9|63795.9|63806.8|63796.8|63795.5|63780.2|288
1649184000000|2022-04-05 18:40:00|63806|63796|63801.6|63781.6|63811.2|63796.3|63794.3|63780|361
1649184300000|2022-04-05 18:45:00|63801.7|63781.7|63798.1|63788.1|63803.3|63789.7|63796.9|63781.1|282
1649184600000|2022-04-05 18:50:00|63802.6|63782.6|63800.1|63780.1|63803.1|63787.9|63794.7|63780.1|296
1649184900000|2022-04-05 18:55:00|63795|63785|63798.2|63788.2|63802.3|63788.7|63794.8|63777.5|394
1649185200000|2022-04-05 19:00:00|63798.3|63788.3|63798.8|63788.8|63804.4|63789.4|63795.4|63780.4|277
1649185500000|2022-04-05 19:05:00|63803.8|63783.8|63811.9|63791.9|63813.1|63796.8|63797.8|63783.2|299
1649185800000|2022-04-05 19:10:00|63811.7|63791.7|63806.3|63796.3|63813.2|63797.7|63805.7|63790.4|202
1649186100000|2022-04-05 19:15:00|63806.1|63796.1|63810.3|63790.3|63811.2|63796.2|63804.8|63789.3|220
1649186400000|2022-04-05 19:20:00|63810.5|63790.5|63806.4|63796.4|63812.8|63797.7|63804.4|63789.4|315
1649186700000|2022-04-05 19:25:00|63806.5|63796.5|63811.8|63791.8|63812.2|63797.4|63806.4|63791.3|239
1649187000000|2022-04-05 19:30:00|63811.9|63791.9|63815.8|63795.8|63815.8|63800.9|63806.7|63791.7|237
1649187300000|2022-04-05 19:35:00|63815.7|63795.7|63809.6|63799.6|63816|63801|63809.3|63794.3|254
1649187600000|2022-04-05 19:40:00|63809.5|63799.5|63808.5|63798.5|63815|63800|63807.6|63792.3|271
1649187900000|2022-04-05 19:45:00|63808.2|63798.2|63815.7|63795.7|63816.1|63801.2|63808.1|63793.3|311
1649188200000|2022-04-05 19:50:00|63816|63796|63811.8|63791.8|63816.2|63800.5|63809.8|63790.8|283
1649188500000|2022-04-05 19:55:00|63811.9|63791.9|63809.7|63789.7|63814.1|63797.5|63805|63785|411
1649188800000|2022-04-05 20:00:00|63809.5|63789.5|63810|63790|63810.7|63790.7|63809.2|63789.2|285
1649189100000|2022-04-05 20:05:00|63810.1|63790.1|63813.4|63793.4|63814.4|63794.4|63809.8|63789.8|268
1649189400000|2022-04-05 20:10:00|63813|63793|63811.5|63791.5|63815.1|63795.1|63810.9|63790.9|283
1649189700000|2022-04-05 20:15:00|63811.2|63791.2|63806.2|63786.2|63811.7|63791.7|63803.4|63783.4|251
1649190000000|2022-04-05 20:20:00|63806.1|63786.1|63806.5|63786.5|63807|63787|63805.7|63785.7|254
1649190300000|2022-04-05 20:25:00|63806.4|63786.4|63806.5|63786.5|63806.9|63786.9|63805.8|63785.8|225
1649190600000|2022-04-05 20:30:00|63806.6|63786.6|63812.6|63792.6|63816.8|63796.8|63806.2|63786.2|269
1649190900000|2022-04-05 20:35:00|63813.3|63793.3|63813.6|63793.6|63814|63794|63812.2|63792.2|211
1649191200000|2022-04-05 20:40:00|63813.3|63793.3|63809.2|63789.2|63813.7|63793.7|63809|63789|212
1649191500000|2022-04-05 20:45:00|63810.4|63790.4|63809.7|63789.7|63811.8|63791.8|63809|63789|284
1649191800000|2022-04-05 20:50:00|63809.8|63789.8|63808.5|63788.5|63811.3|63791.3|63808.2|63788.2|232
1649192100000|2022-04-05 20:55:00|63809.3|63789.3|63810.9|63737.3|63813.8|63792.4|63796.9|63734.9|459
1649192400000|2022-04-05 21:00:00|63811|63737.2|63818.9|63722.5|63818.9|63737.2|63807.5|63718.8|49
1649192700000|2022-04-05 21:05:00|63814.3|63716.2|63810.5|63762.7|63821.2|63767.7|63803.3|63716.2|212
1649193000000|2022-04-05 21:10:00|63809.3|63763.4|63810.6|63767.6|63813.3|63773|63804.1|63751.8|120
1649193300000|2022-04-05 21:15:00|63811.8|63765.6|63812.3|63765.9|63816.1|63771.2|63805.1|63754.4|110
1649193600000|2022-04-05 21:20:00|63812|63765.1|63811.6|63770.8|63813.6|63771.3|63806|63754.3|124
1649193900000|2022-04-05 21:25:00|63804.9|63771.1|63811.8|63765.2|63813.3|63779.5|63797.9|63749.4|98
1649194200000|2022-04-05 21:30:00|63808.8|63764.7|63806.4|63770.4|63811.3|63783.7|63803.4|63754.2|150
1649194500000|2022-04-05 21:35:00|63805.1|63764.9|63804.5|63773.5|63813.3|63783.5|63799.6|63754|165
1649194800000|2022-04-05 21:40:00|63804.4|63773.9|63803.8|63768.1|63811|63776.8|63802.9|63762.6|435
1649195100000|2022-04-05 21:45:00|63804.4|63765.6|63810|63769|63812.4|63782.2|63799.9|63762.5|568
1649195400000|2022-04-05 21:50:00|63809.1|63767.8|63810.5|63773.3|63813.5|63782.2|63801.1|63763.5|261
1649195700000|2022-04-05 21:55:00|63810.1|63773.9|63810.2|63770.2|63815.5|63782.6|63801.8|63754.5|177
1649196000000|2022-04-05 22:00:00|63809.6|63770.4|63807.7|63766.1|63817.9|63781.2|63798.5|63761.2|204
1649196300000|2022-04-05 22:05:00|63811.3|63762.5|63803.9|63763.2|63815|63770.2|63801|63758.3|172
1649196600000|2022-04-05 22:10:00|63803.3|63763.3|63804.7|63762.3|63807.9|63777.9|63791.3|63759.4|220
1649196900000|2022-04-05 22:15:00|63806.7|63762.2|63798|63763.1|63808.2|63771.5|63788.1|63759.2|181
1649197200000|2022-04-05 22:20:00|63803|63761|63804.3|63762.1|63809.4|63774|63788.7|63759.3|129
1649197500000|2022-04-05 22:25:00|63804.4|63761.3|63789.3|63769.3|63805.2|63771.4|63788.7|63758.5|238
1649197800000|2022-04-05 22:30:00|63789.1|63769.1|63789.1|63769.1|63797.5|63771.5|63787.7|63762.5|155
1649198100000|2022-04-05 22:35:00|63789.3|63769.3|63789|63769|63795.5|63771.1|63786.4|63763|104
1649198400000|2022-04-05 22:40:00|63787.7|63767.7|63788.5|63768.5|63795.9|63772.9|63787|63762.6|190
1649198700000|2022-04-05 22:45:00|63787.3|63767.3|63788.7|63768.7|63795.8|63769.8|63787|63762.1|74
1649199000000|2022-04-05 22:50:00|63789.8|63769.8|63788.6|63768.6|63794.3|63769.8|63785.9|63761.2|64
1649199300000|2022-04-05 22:55:00|63787.8|63767.8|63795.2|63775.2|63795.5|63775.5|63786.8|63763.6|92
1649199600000|2022-04-05 23:00:00|63795.1|63775.1|63794.8|63774.8|63795.9|63775.9|63792.9|63772.9|177
1649199900000|2022-04-05 23:05:00|63794.5|63774.5|63795.8|63775.8|63797.9|63777.9|63793.2|63773.2|123
1649200200000|2022-04-05 23:10:00|63796|63776|63799|63779|63804.1|63779.7|63794.9|63772.3|183
1649200500000|2022-04-05 23:15:00|63799.9|63779.9|63796.9|63776.9|63800.7|63780.7|63794.2|63774.2|219
1649200800000|2022-04-05 23:20:00|63796.7|63776.7|63799.5|63779.5|63804|63784|63793.4|63773.4|175
1649201100000|2022-04-05 23:25:00|63800.3|63780.3|63797.8|63777.8|63800.3|63780.3|63797.1|63777.1|128
1649201400000|2022-04-05 23:30:00|63799.1|63779.1|63798.4|63778.4|63800.9|63780.9|63797.5|63777.5|110
1649201700000|2022-04-05 23:35:00|63798.5|63778.5|63797.3|63777.3|63800.6|63780.6|63796.1|63776.1|138
1649202000000|2022-04-05 23:40:00|63797.8|63777.8|63790.9|63770.9|63800.2|63780.2|63787.8|63767.8|187
1649202300000|2022-04-05 23:45:00|63790.2|63770.2|63788.8|63768.8|63793.2|63773.2|63787.6|63767.6|142
1649202600000|2022-04-05 23:50:00|63790|63770|63799.7|63779.7|63801.3|63781.3|63786.8|63766.8|229
1649202900000|2022-04-05 23:55:00|63799.6|63779.6|63798.3|63778.3|63802.1|63782.1|63797.6|63777.6|306
1649203200000|2022-04-06 00:00:00|63796.6|63776.6|63798.9|63778.9|63803.2|63783.2|63794.4|63774.4|540
1649203500000|2022-04-06 00:05:00|63798.5|63778.5|63790.1|63770.1|63800.7|63780.7|63785.5|63765.5|657
1649203800000|2022-04-06 00:10:00|63790.2|63770.2|63792|63772|63794.2|63774.2|63789.6|63769.6|343
1649204100000|2022-04-06 00:15:00|63792.2|63772.2|63789.1|63769.1|63793.6|63773.6|63788.8|63768.8|397
1649204400000|2022-04-06 00:20:00|63789.2|63769.2|63790.2|63770.2|63802|63782|63787.9|63767.9|451
1649204700000|2022-04-06 00:25:00|63790.7|63770.7|63798|63778|63813|63793|63788.9|63768.9|496
1649205000000|2022-04-06 00:30:00|63797.8|63777.8|63800.7|63780.7|63801.7|63786.3|63795.1|63776.9|305
1649205300000|2022-04-06 00:35:00|63800.6|63780.6|63801.8|63781.8|63803.7|63785.7|63792.6|63772.6|337
1649205600000|2022-04-06 00:40:00|63801.9|63781.9|63801.6|63781.6|63802.7|63782.7|63799.9|63779.9|368
1649205900000|2022-04-06 00:45:00|63801.5|63781.5|63806.1|63786.1|63807.8|63792.3|63796.7|63781|330
1649206200000|2022-04-06 00:50:00|63806|63786|63801.2|63781.2|63812.2|63796.2|63795.5|63780.5|468
1649206500000|2022-04-06 00:55:00|63800.3|63780.3|63810.1|63790.1|63811.8|63791.8|63790.1|63770.1|526
1649206800000|2022-04-06 01:00:00|63810|63790|63794.1|63784.1|63810|63791.5|63781.2|63764.8|681
1649207100000|2022-04-06 01:05:00|63794|63784|63812|63792|63817.8|63801.4|63794|63778.6|601
1649207400000|2022-04-06 01:10:00|63812.1|63792.1|63805.5|63785.5|63817.6|63800.6|63802.7|63782.7|709
1649207700000|2022-04-06 01:15:00|63805.8|63785.8|63808.4|63788.4|63810|63790|63801.2|63781.2|573
1649208000000|2022-04-06 01:20:00|63808.1|63788.1|63817.5|63797.5|63817.5|63802.4|63803.4|63786.1|578
1649208300000|2022-04-06 01:25:00|63817.4|63797.4|63815|63805|63818.8|63805.8|63807.1|63792.2|555
1649208600000|2022-04-06 01:30:00|63814.8|63804.8|63853.1|63833.1|63861.6|63841.6|63813.9|63803.9|693
1649208900000|2022-04-06 01:35:00|63854.3|63834.3|63855.1|63845.1|63863.7|63848|63841.8|63825.9|777
1649209200000|2022-04-06 01:40:00|63855.2|63845.2|63829.7|63809.7|63861.9|63847.9|63829.4|63809.4|785
1649209500000|2022-04-06 01:45:00|63829.6|63809.6|63855.4|63845.4|63881.5|63862|63826.8|63806.8|866
1649209800000|2022-04-06 01:50:00|63858.1|63838.1|63836.6|63826.6|63861.4|63844.8|63835.6|63825.1|705
1649210100000|2022-04-06 01:55:00|63837.1|63827.1|63847.8|63837.8|63847.8|63837.8|63836.6|63826.6|654
1649210400000|2022-04-06 02:00:00|63847.9|63837.9|63853.1|63843.1|63853.1|63843.1|63841.7|63831.7|603
1649210700000|2022-04-06 02:05:00|63853.5|63843.5|63836.2|63826.2|63858.6|63845.9|63835.7|63825.7|598
1649211000000|2022-04-06 02:10:00|63836.1|63826.1|63829|63819|63840.4|63828.2|63825.2|63812.4|667
1649211300000|2022-04-06 02:15:00|63829.2|63819.2|63822.9|63812.9|63832.5|63822.5|63821|63811|442
1649211600000|2022-04-06 02:20:00|63823|63813|63803.2|63793.2|63824.2|63814.2|63801.7|63785.6|636
1649211900000|2022-04-06 02:25:00|63802.8|63792.8|63809.5|63799.5|63816.1|63805.8|63801.3|63791.3|560
1649212200000|2022-04-06 02:30:00|63809.6|63799.6|63810.7|63800.7|63814.8|63804.8|63808.1|63798.1|491
1649212500000|2022-04-06 02:35:00|63809.8|63799.8|63789.2|63779.2|63813.9|63803.9|63786.1|63776.1|614
1649212800000|2022-04-06 02:40:00|63789.4|63779.4|63778.2|63758.2|63799.1|63787.8|63777.4|63757.4|684
1649213100000|2022-04-06 02:45:00|63777.3|63757.3|63792.3|63772.3|63793.3|63778.1|63773.9|63755.8|775
1649213400000|2022-04-06 02:50:00|63793|63773|63778.5|63768.5|63793|63778|63776.5|63762.1|630
1649213700000|2022-04-06 02:55:00|63779.1|63769.1|63794|63784|63798.8|63784.8|63778.2|63768.2|600
1649214000000|2022-04-06 03:00:00|63793.9|63783.9|63786.1|63776.1|63794.3|63784.3|63785.1|63775.1|493
1649214300000|2022-04-06 03:05:00|63785.8|63775.8|63791.1|63781.1|63804.1|63790.2|63784.3|63770.2|636
1649214600000|2022-04-06 03:10:00|63791.2|63781.2|63777|63767|63798.3|63785.8|63777|63766.5|616
1649214900000|2022-04-06 03:15:00|63777.2|63767.2|63783.7|63773.7|63785.6|63775.6|63774.6|63762.6|481
1649215200000|2022-04-06 03:20:00|63783.5|63773.5|63791.7|63781.7|63795.7|63783.9|63783.5|63773.5|459
1649215500000|2022-04-06 03:25:00|63791.3|63781.3|63786|63776|63793.6|63783.6|63783.5|63773.5|340
1649215800000|2022-04-06 03:30:00|63787.1|63777.1|63767.4|63757.4|63788.2|63778.2|63767|63757|480
1649216100000|2022-04-06 03:35:00|63767.5|63757.5|63768.3|63758.3|63778.4|63766.2|63766.9|63756.9|425
1649216400000|2022-04-06 03:40:00|63768.6|63758.6|63778|63768|63783.7|63768.7|63767.1|63757.1|401
1649216700000|2022-04-06 03:45:00|63778.1|63768.1|63773.3|63763.3|63778.7|63768.7|63771.8|63757.6|372
1649217000000|2022-04-06 03:50:00|63773.4|63763.4|63762.3|63752.3|63773.5|63763.5|63759.2|63744.7|458
1649217300000|2022-04-06 03:55:00|63762.2|63752.2|63762.7|63752.7|63770.3|63754.7|63755.2|63744.7|438
1649217600000|2022-04-06 04:00:00|63762.5|63752.5|63760.2|63750.2|63768.7|63755.6|63758.6|63748.1|387
1649217900000|2022-04-06 04:05:00|63760.3|63750.3|63761.3|63751.3|63765.1|63752.2|63756.9|63745.1|307
1649218200000|2022-04-06 04:10:00|63761.4|63751.4|63757.4|63747.4|63767.3|63756|63757|63743.2|377
1649218500000|2022-04-06 04:15:00|63757.1|63747.1|63752.3|63742.3|63763.2|63748.8|63751.6|63741.6|541
1649218800000|2022-04-06 04:20:00|63752.1|63742.1|63756.7|63746.7|63756.8|63746.8|63751.2|63741.2|322
1649219100000|2022-04-06 04:25:00|63756.8|63746.8|63747.6|63737.6|63756.8|63746.8|63746.2|63733|408
1649219400000|2022-04-06 04:30:00|63747.4|63737.4|63751.3|63741.3|63751.9|63741.9|63747.4|63737.4|342
1649219700000|2022-04-06 04:35:00|63751.4|63741.4|63750.4|63740.4|63751.8|63741.8|63750|63740|236
1649220000000|2022-04-06 04:40:00|63750.6|63740.6|63749|63739|63750.6|63740.6|63746.6|63736.6|264
1649220300000|2022-04-06 04:45:00|63748.9|63738.9|63748.9|63738.9|63750.9|63740.9|63746.8|63736.8|313
1649220600000|2022-04-06 04:50:00|63749|63739|63748.3|63738.3|63750.9|63740.9|63747.6|63737.6|181
1649220900000|2022-04-06 04:55:00|63748.2|63738.2|63750.4|63740.4|63755.2|63745.2|63746.3|63736.3|326
1649221200000|2022-04-06 05:00:00|63756|63736|63748.2|63738.2|63756.4|63742.1|63746.4|63735.7|388
1649221500000|2022-04-06 05:05:00|63748.1|63738.1|63744.5|63734.5|63748.8|63738.8|63740.5|63730.5|362
1649221800000|2022-04-06 05:10:00|63744.6|63734.6|63735.7|63725.7|63744.7|63734.7|63732.3|63722.3|412
1649222100000|2022-04-06 05:15:00|63735.6|63725.6|63733.9|63723.9|63737.5|63727.5|63729.3|63719.3|405
1649222400000|2022-04-06 05:20:00|63734|63724|63732.3|63722.3|63739.7|63729.7|63728.9|63718.9|453
1649222700000|2022-04-06 05:25:00|63732.2|63722.2|63739.7|63729.7|63741.7|63731.7|63728.7|63718.7|400
1649223000000|2022-04-06 05:30:00|63740.9|63730.9|63733.8|63723.8|63742.7|63732.7|63729.9|63719.9|512
1649223300000|2022-04-06 05:35:00|63734|63724|63736.2|63726.2|63738|63728|63732.2|63722.2|329
1649223600000|2022-04-06 05:40:00|63735.7|63725.7|63746.2|63736.2|63747.9|63737.9|63734.8|63724.8|481
1649223900000|2022-04-06 05:45:00|63746.3|63736.3|63747.8|63737.8|63758.5|63743.5|63744.4|63734.4|394
1649224200000|2022-04-06 05:50:00|63747.7|63737.7|63746.3|63736.3|63748.2|63738.2|63743.6|63733.6|411
1649224500000|2022-04-06 05:55:00|63746.4|63736.4|63766.2|63756.2|63770.2|63760.2|63746.3|63736.3|546
1649224800000|2022-04-06 06:00:00|63765.4|63755.4|63755.2|63745.2|63775.1|63761.1|63751.5|63741.5|580
1649225100000|2022-04-06 06:05:00|63755.5|63745.5|63767.4|63757.4|63767.7|63757.7|63752.7|63741.3|558
1649225400000|2022-04-06 06:10:00|63767.3|63757.3|63761.2|63751.2|63767.9|63757.9|63754.1|63744.1|529
1649225700000|2022-04-06 06:15:00|63761.3|63751.3|63749.1|63739.1|63763.9|63753.9|63747.5|63737.5|563
1649226000000|2022-04-06 06:20:00|63748.9|63738.9|63755.2|63745.2|63763.7|63750.7|63748.3|63738.3|488
1649226300000|2022-04-06 06:25:00|63755.3|63745.3|63756.3|63746.3|63758.7|63748.7|63752|63742|403
1649226600000|2022-04-06 06:30:00|63756|63746|63749.4|63739.4|63756.1|63746.1|63746.2|63733.7|527
1649226900000|2022-04-06 06:35:00|63749.3|63739.3|63753.9|63743.9|63761.4|63747.7|63747.3|63737.3|449
1649227200000|2022-04-06 06:40:00|63754|63744|63758|63748|63760.5|63748|63751.1|63736.7|502
1649227500000|2022-04-06 06:45:00|63758.4|63748.4|63767.1|63757.1|63771.1|63761.1|63758.4|63745.2|501
1649227800000|2022-04-06 06:50:00|63767.2|63757.2|63770.9|63760.9|63782.2|63772.2|63766.5|63754.7|522
1649228100000|2022-04-06 06:55:00|63770.6|63760.6|63759|63749|63776.6|63761.9|63757.4|63747.1|521
1649228400000|2022-04-06 07:00:00|63758.9|63748.9|63748|63738|63764.3|63749.9|63744.4|63734.4|649
1649228700000|2022-04-06 07:05:00|63748.1|63738.1|63749.9|63739.9|63755.5|63743.1|63739.2|63729.2|676
1649229000000|2022-04-06 07:10:00|63749.8|63739.8|63734.4|63724.4|63751.9|63739.8|63733.6|63723.6|596
1649229300000|2022-04-06 07:15:00|63734.3|63724.3|63720.2|63710.2|63734.5|63724.5|63713.1|63700.6|689
1649229600000|2022-04-06 07:20:00|63719.9|63709.9|63725.5|63715.5|63736.3|63724.5|63716.6|63706.6|659
1649229900000|2022-04-06 07:25:00|63725|63715|63724.3|63714.3|63731.8|63716.9|63713.2|63699.7|706
1649230200000|2022-04-06 07:30:00|63724.5|63714.5|63728.4|63718.4|63733.7|63718.8|63720.6|63707.1|634
1649230500000|2022-04-06 07:35:00|63728|63718|63720.5|63710.5|63737.8|63723.9|63720.1|63710.1|611
1649230800000|2022-04-06 07:40:00|63720.6|63710.6|63710.6|63700.6|63720.7|63710.7|63710.3|63700.3|646
1649231100000|2022-04-06 07:45:00|63710.5|63700.5|63705.9|63695.9|63713.4|63702.6|63697.4|63683.3|617
1649231400000|2022-04-06 07:50:00|63706|63696|63704.3|63694.3|63710.9|63700.9|63693|63683|463
1649231700000|2022-04-06 07:55:00|63704.5|63694.5|63690.7|63670.7|63709.7|63699.7|63685.2|63670.7|581
1649232000000|2022-04-06 08:00:00|63685.8|63675.8|63702.9|63692.9|63710.8|63696.6|63685.8|63675.8|649
1649232300000|2022-04-06 08:05:00|63703|63693|63698.7|63688.7|63708.3|63693.5|63694.5|63682.2|494
1649232600000|2022-04-06 08:10:00|63698.5|63688.5|63692.2|63682.2|63705.2|63691|63685.4|63670.5|621
1649232900000|2022-04-06 08:15:00|63692.4|63682.4|63687.9|63677.9|63699.2|63684.6|63687.9|63674|534
1649233200000|2022-04-06 08:20:00|63688.1|63678.1|63693.2|63683.2|63697.6|63687.6|63683.9|63673.9|515
1649233500000|2022-04-06 08:25:00|63693.1|63683.1|63681.2|63661.2|63696.8|63684.5|63675.5|63661.1|554
1649233800000|2022-04-06 08:30:00|63681|63661|63675.4|63665.4|63686.1|63672.2|63664|63654|681
1649234100000|2022-04-06 08:35:00|63675.7|63665.7|63685.5|63675.5|63696.2|63681.2|63674.1|63664.1|680
1649234400000|2022-04-06 08:40:00|63685|63675|63677.7|63667.7|63688.7|63676.8|63677.7|63667.7|464
1649234700000|2022-04-06 08:45:00|63677.8|63667.8|63676.1|63666.1|63683.4|63668.9|63666|63655.9|531
1649235000000|2022-04-06 08:50:00|63675.8|63665.8|63669.1|63659.1|63681.2|63666.5|63665.4|63652.3|502
1649235300000|2022-04-06 08:55:00|63669.4|63659.4|63675.6|63665.6|63684.4|63673.9|63668.3|63657.4|560
1649235600000|2022-04-06 09:00:00|63675.7|63665.7|63669.3|63659.3|63683.2|63668.9|63669.1|63655|528
1649235900000|2022-04-06 09:05:00|63669.2|63659.2|63674|63664|63678.9|63664.2|63666|63651.3|501
1649236200000|2022-04-06 09:10:00|63674.1|63664.1|63675.6|63665.6|63679.1|63666.4|63663|63648.9|578
1649236500000|2022-04-06 09:15:00|63675.7|63665.7|63676.9|63666.9|63680.6|63669.8|63670.2|63657.1|457
1649236800000|2022-04-06 09:20:00|63677|63667|63682|63672|63683.3|63673.3|63676.7|63666.7|380
1649237100000|2022-04-06 09:25:00|63682.1|63672.1|63683.7|63673.7|63684.4|63674.4|63678.4|63668.4|455
1649237400000|2022-04-06 09:30:00|63683.9|63673.9|63679.3|63669.3|63687.1|63674.2|63679|63664.6|403
1649237700000|2022-04-06 09:35:00|63679.2|63669.2|63681.3|63671.3|63687.5|63675.5|63679.1|63664.5|371
1649238000000|2022-04-06 09:40:00|63681.6|63671.6|63681.3|63671.3|63685.4|63675.4|63679.1|63669.1|392
1649238300000|2022-04-06 09:45:00|63681.2|63671.2|63676.9|63666.9|63689.1|63676.4|63676.5|63665.5|446
1649238600000|2022-04-06 09:50:00|63677.1|63667.1|63681.5|63671.5|63681.6|63671.6|63675.2|63665.2|396
1649238900000|2022-04-06 09:55:00|63682.1|63672.1|63677.3|63667.3|63688.3|63673.4|63676.2|63662.3|261
1649239200000|2022-04-06 10:00:00|63677.2|63667.2|63688.4|63678.4|63694.6|63681.2|63675.8|63665.8|387
1649239500000|2022-04-06 10:05:00|63688.3|63678.3|63693.9|63683.9|63699.9|63685.4|63687.1|63672.6|397
1649239800000|2022-04-06 10:10:00|63693.8|63683.8|63703|63683|63703.7|63689.2|63693.4|63678.5|331
1649240100000|2022-04-06 10:15:00|63702.9|63682.9|63699.5|63689.5|63707|63693.2|63698.4|63682.9|418
1649240400000|2022-04-06 10:20:00|63699.4|63689.4|63708.9|63688.9|63709.7|63694.9|63698.3|63683.7|537
1649240700000|2022-04-06 10:25:00|63708.7|63688.7|63706.4|63696.4|63712.4|63697.9|63702.8|63687.3|358
1649241000000|2022-04-06 10:30:00|63711|63691|63711|63691|63713.2|63698.6|63702.4|63687.3|443
1649241300000|2022-04-06 10:35:00|63711.1|63691.1|63700.5|63690.5|63711.6|63696.4|63700.5|63685.1|469
1649241600000|2022-04-06 10:40:00|63705.9|63685.9|63706.7|63686.7|63708.7|63693.3|63699.9|63685|445
1649241900000|2022-04-06 10:45:00|63706.8|63686.8|63698.5|63688.5|63707.9|63693.5|63696.5|63686.5|314
1649242200000|2022-04-06 10:50:00|63698.6|63688.6|63698.8|63688.8|63704.9|63690.6|63696.9|63682.2|305
1649242500000|2022-04-06 10:55:00|63698.9|63688.9|63700.3|63690.3|63707.9|63693.2|63698.3|63683.6|385
1649242800000|2022-04-06 11:00:00|63699.9|63689.9|63694|63684|63704.5|63690.1|63691.5|63676.6|578
1649243100000|2022-04-06 11:05:00|63694.1|63684.1|63698|63688|63705.3|63690.5|63694|63679.9|444
1649243400000|2022-04-06 11:10:00|63698.1|63688.1|63692.1|63682.1|63704.7|63689.7|63690.5|63677.1|450
1649243700000|2022-04-06 11:15:00|63691.9|63681.9|63701.8|63691.8|63702.9|63692.9|63691.8|63681.8|421
1649244000000|2022-04-06 11:20:00|63701.9|63691.9|63703.4|63693.4|63708.7|63695|63699.7|63685.2|300
1649244300000|2022-04-06 11:25:00|63703.3|63693.3|63703.9|63693.9|63711.2|63696.1|63703.1|63691|274
1649244600000|2022-04-06 11:30:00|63704.1|63694.1|63701.3|63691.3|63708.5|63695.3|63700.2|63684.7|318
1649244900000|2022-04-06 11:35:00|63701.4|63691.4|63695.4|63685.4|63705|63692.7|63691.7|63680.6|364
1649245200000|2022-04-06 11:40:00|63695.5|63685.5|63686.6|63676.6|63696.8|63686.8|63685.8|63675.8|370
1649245500000|2022-04-06 11:45:00|63686.5|63676.5|63692.7|63682.7|63693.1|63683.1|63686.5|63672.3|334
1649245800000|2022-04-06 11:50:00|63692.8|63682.8|63696.4|63686.4|63697.7|63687.7|63692.3|63682.3|385
1649246100000|2022-04-06 11:55:00|63696.5|63686.5|63694|63684|63702.5|63690.5|63692.9|63682.1|414
1649246400000|2022-04-06 12:00:00|63694.1|63684.1|63691.2|63681.2|63695.3|63685.3|63690.5|63680.5|396
1649246700000|2022-04-06 12:05:00|63691.1|63681.1|63684.2|63674.2|63695.8|63685.8|63682.1|63672.1|364
1649247000000|2022-04-06 12:10:00|63684|63674|63689|63679|63694.1|63679.5|63681.4|63671.4|429
1649247300000|2022-04-06 12:15:00|63688.9|63678.9|63690|63680|63696.7|63681.5|63687.4|63672.6|408
1649247600000|2022-04-06 12:20:00|63689.9|63679.9|63688.6|63678.6|63694.7|63680.1|63688.2|63674.7|378
1649247900000|2022-04-06 12:25:00|63689.1|63679.1|63686.6|63676.6|63692.8|63679.6|63684.3|63671.1|459
1649248200000|2022-04-06 12:30:00|63686.5|63676.5|63690.7|63670.7|63694.8|63680|63685.4|63670.3|462
1649248500000|2022-04-06 12:35:00|63690.9|63670.9|63677.6|63667.6|63692.3|63677.4|63674.8|63659.9|535
1649248800000|2022-04-06 12:40:00|63677.7|63667.7|63684.8|63664.8|63685.8|63671.2|63675.1|63660.3|514
1649249100000|2022-04-06 12:45:00|63684.9|63664.9|63678.5|63668.5|63690.9|63675.4|63678|63662.7|534
1649249400000|2022-04-06 12:50:00|63678.6|63668.6|63669.7|63659.7|63679.8|63669.2|63667.4|63655.4|350
1649249700000|2022-04-06 12:55:00|63669.6|63659.6|63658.3|63648.3|63672.2|63659.8|63657.3|63642.4|476
1649250000000|2022-04-06 13:00:00|63658.2|63648.2|63645.2|63635.2|63663.1|63648.7|63641.1|63627.4|610
1649250300000|2022-04-06 13:05:00|63645.1|63635.1|63629.5|63619.5|63649.2|63635.5|63626.4|63613.3|557
1649250600000|2022-04-06 13:10:00|63629.4|63619.4|63619.3|63609.3|63640.5|63625.6|63606.8|63592.6|674
1649250900000|2022-04-06 13:15:00|63624.1|63604.1|63614.9|63604.9|63640.3|63625.9|63614.1|63603.2|633
1649251200000|2022-04-06 13:20:00|63614.8|63604.8|63605|63595|63616|63606|63594|63584|647
1649251500000|2022-04-06 13:25:00|63606.1|63596.1|63613.3|63603.3|63613.3|63603.3|63598.5|63584.8|559
1649251800000|2022-04-06 13:30:00|63613.4|63603.4|63602.1|63592.1|63618.7|63607.4|63602.1|63587|710
1649252100000|2022-04-06 13:35:00|63607.7|63587.7|63605.6|63595.6|63616.5|63601.5|63601.1|63587.7|715
1649252400000|2022-04-06 13:40:00|63605.7|63595.7|63620.7|63600.7|63621.1|63606.2|63598.1|63584.1|581
1649252700000|2022-04-06 13:45:00|63615.9|63605.9|63623.6|63613.6|63624.4|63613.6|63612.3|63599.7|572
1649253000000|2022-04-06 13:50:00|63624.2|63614.2|63628.9|63618.9|63632.7|63620.6|63617.8|63606.9|600
1649253300000|2022-04-06 13:55:00|63629|63619|63625.8|63615.8|63630.9|63620.9|63613.1|63601.1|718
1649253600000|2022-04-06 14:00:00|63625.7|63615.7|63626.3|63616.3|63633.3|63618.6|63619.6|63607.9|686
1649253900000|2022-04-06 14:05:00|63626.5|63616.5|63633.3|63613.3|63641.7|63628.1|63625.6|63611.5|637
1649254200000|2022-04-06 14:10:00|63633.2|63613.2|63648.2|63638.2|63651.9|63638.7|63627.2|63612.8|631
1649254500000|2022-04-06 14:15:00|63648.5|63638.5|63632.4|63622.4|63650.2|63638.6|63630|63620|632
1649254800000|2022-04-06 14:20:00|63632.3|63622.3|63628.6|63618.6|63635.9|63622.6|63623.4|63608.7|364
1649255100000|2022-04-06 14:25:00|63628.8|63618.8|63637.6|63617.6|63638|63623.3|63628.4|63614.3|410
1649255400000|2022-04-06 14:30:00|63637.7|63617.7|63633|63623|63638.7|63628.7|63629.5|63613.6|463
1649255700000|2022-04-06 14:35:00|63632.1|63622.1|63627.5|63617.5|63638.2|63625.1|63625.8|63612.7|724
1649256000000|2022-04-06 14:40:00|63627.6|63617.6|63634.5|63624.5|63640.8|63626.4|63624.4|63609.3|626
1649256300000|2022-04-06 14:45:00|63634.6|63624.6|63631.6|63621.6|63644.2|63629.3|63631.1|63618.2|597
1649256600000|2022-04-06 14:50:00|63631.7|63621.7|63627.3|63617.3|63636.2|63624.2|63624.2|63610.2|555
1649256900000|2022-04-06 14:55:00|63627.5|63617.5|63632|63622|63642.1|63627.6|63626.8|63616.8|561
1649257200000|2022-04-06 15:00:00|63631.9|63621.9|63631.2|63621.2|63640.2|63626.3|63628.6|63613.3|615
1649257500000|2022-04-06 15:05:00|63631.1|63621.1|63644.6|63624.6|63645|63630.1|63629.8|63614.9|641
1649257800000|2022-04-06 15:10:00|63644.5|63624.5|63635.7|63625.7|63645.3|63630.5|63633.1|63618.2|569
1649258100000|2022-04-06 15:15:00|63635.6|63625.6|63644.4|63634.4|63649.5|63635.8|63635.5|63620.7|508
1649258400000|2022-04-06 15:20:00|63644.3|63634.3|63648.4|63638.4|63656.2|63641|63644.3|63630.7|607
1649258700000|2022-04-06 15:25:00|63648.2|63638.2|63664.2|63644.2|63664.3|63650.2|63646.6|63631.6|654
1649259000000|2022-04-06 15:30:00|63663.9|63643.9|63667.5|63657.5|63675.1|63660|63658.5|63643.7|696
1649259300000|2022-04-06 15:35:00|63667.4|63657.4|63668.7|63658.7|63674.1|63659.1|63662.1|63646.8|539
1649259600000|2022-04-06 15:40:00|63668.8|63658.8|63663.2|63653.2|63673.4|63660.4|63663|63653|556
1649259900000|2022-04-06 15:45:00|63663.3|63653.3|63655.6|63635.6|63664.1|63654.1|63647.7|63633.2|440
1649260200000|2022-04-06 15:50:00|63655.7|63635.7|63651|63631|63657.4|63641.6|63645.4|63630.1|435
1649260500000|2022-04-06 15:55:00|63650.9|63630.9|63646.5|63626.5|63651.2|63633.8|63639.9|63624.5|479
1649260800000|2022-04-06 16:00:00|63646.8|63626.8|63650.4|63630.4|63651.2|63635.7|63638.3|63623.7|356
1649261100000|2022-04-06 16:05:00|63650|63630|63653.2|63633.2|63657.5|63641.8|63644.1|63629.3|274
1649261400000|2022-04-06 16:10:00|63653.1|63633.1|63663.9|63643.9|63664.9|63649.6|63646.3|63631.1|326
1649261700000|2022-04-06 16:15:00|63663.8|63643.8|63654.4|63644.4|63664|63648.8|63652.3|63637.2|265
1649262000000|2022-04-06 16:20:00|63654.3|63644.3|63662.5|63642.5|63662.8|63647.6|63654.2|63640|255
1649262300000|2022-04-06 16:25:00|63662.6|63642.6|63663.7|63653.7|63669.1|63653.9|63652.5|63638.9|264
1649262600000|2022-04-06 16:30:00|63663.6|63653.6|63666.2|63646.2|63671.8|63656.2|63661|63646|211
1649262900000|2022-04-06 16:35:00|63666.3|63646.3|63662.3|63642.3|63667.3|63651.6|63653.1|63637.1|307
1649263200000|2022-04-06 16:40:00|63662.4|63642.4|63663.7|63643.7|63665.5|63648.2|63650|63635.4|308
1649263500000|2022-04-06 16:45:00|63663.9|63643.9|63651.7|63641.7|63663.9|63648.8|63651.2|63637|305
1649263800000|2022-04-06 16:50:00|63651.6|63641.6|63652.9|63632.9|63656.5|63643.2|63646.8|63631.6|260
1649264100000|2022-04-06 16:55:00|63652.8|63632.8|63647.1|63637.1|63654.9|63639.3|63644.2|63628.9|321
1649264400000|2022-04-06 17:00:00|63646.8|63636.8|63652.5|63642.5|63661.1|63648.7|63646.2|63632.1|391
1649264700000|2022-04-06 17:05:00|63652.2|63642.2|63654|63644|63660.1|63645.2|63651.7|63636.7|336
1649265000000|2022-04-06 17:10:00|63654.3|63644.3|63657|63647|63661.1|63648.7|63652|63637.2|356
1649265300000|2022-04-06 17:15:00|63657.2|63647.2|63657|63647|63663.3|63649.8|63652.7|63640|357
1649265600000|2022-04-06 17:20:00|63662.2|63642.2|63651.8|63641.8|63662.6|63649|63650.5|63637.8|338
1649265900000|2022-04-06 17:25:00|63651.9|63641.9|63655.6|63645.6|63659.9|63645.8|63650.6|63637.2|292
1649266200000|2022-04-06 17:30:00|63654.9|63644.9|63648.2|63638.2|63660|63645.4|63646.3|63630.3|347
1649266500000|2022-04-06 17:35:00|63648.1|63638.1|63653.3|63643.3|63659.7|63644.7|63647.8|63632.3|314
1649266800000|2022-04-06 17:40:00|63653.2|63643.2|63656.7|63636.7|63658.8|63644.1|63647.8|63632.8|403
1649267100000|2022-04-06 17:45:00|63656.6|63636.6|63653.2|63633.2|63658.1|63643.5|63645.7|63630.5|390
1649267400000|2022-04-06 17:50:00|63648.2|63638.2|63652.7|63642.7|63655.6|63642.7|63642.9|63628.1|353
1649267700000|2022-04-06 17:55:00|63652.6|63642.6|63664|63644|63664.3|63644.3|63650.6|63635.1|402
1649268000000|2022-04-06 18:00:00|63663.9|63643.9|63645|63625|63668.3|63648.3|63621.4|63601.4|986
1649268300000|2022-04-06 18:05:00|63644.2|63624.2|63678.7|63658.7|63682.8|63662.8|63639.1|63619.1|936
1649268600000|2022-04-06 18:10:00|63680|63660|63682.4|63662.4|63696.1|63676.1|63675.1|63655.1|770
1649268900000|2022-04-06 18:15:00|63683.8|63663.8|63692.6|63672.6|63700.8|63684.3|63679.1|63663.7|794
1649269200000|2022-04-06 18:20:00|63693|63673|63685.8|63665.8|63695.5|63679|63675.7|63658|821
1649269500000|2022-04-06 18:25:00|63686.2|63666.2|63676.3|63656.3|63688.9|63668.9|63666.6|63650.5|739
1649269800000|2022-04-06 18:30:00|63676.2|63656.2|63650.4|63630.4|63678.4|63662.3|63637.9|63622.5|800
1649270100000|2022-04-06 18:35:00|63649.9|63629.9|63652.7|63632.7|63661.9|63644.9|63641.3|63626.4|786
1649270400000|2022-04-06 18:40:00|63652.6|63632.6|63649.2|63629.2|63657.2|63637.2|63643.3|63627|794
1649270700000|2022-04-06 18:45:00|63649.4|63629.4|63636.9|63616.9|63649.4|63630.7|63621.3|63606.5|739
1649271000000|2022-04-06 18:50:00|63637|63617|63630.2|63610.2|63637|63619.4|63624.8|63609.9|488
1649271300000|2022-04-06 18:55:00|63630.1|63610.1|63623.5|63613.5|63630.8|63615.4|63617.3|63603|623
1649271600000|2022-04-06 19:00:00|63623.7|63613.7|63610|63590|63629.7|63614|63602.8|63586.1|684
1649271900000|2022-04-06 19:05:00|63610.1|63590.1|63621.4|63601.4|63625.1|63610|63608.6|63589.8|493
1649272200000|2022-04-06 19:10:00|63621.3|63601.3|63602.2|63582.2|63621.3|63604.5|63597.5|63581.9|507
1649272500000|2022-04-06 19:15:00|63602.1|63582.1|63603.3|63583.3|63607.6|63593.1|63593.4|63578.5|471
1649272800000|2022-04-06 19:20:00|63603.7|63583.7|63604|63584|63607|63587|63591.8|63573.3|509
1649273100000|2022-04-06 19:25:00|63603.9|63583.9|63602|63582|63607.9|63592|63599.7|63580.9|532
1649273400000|2022-04-06 19:30:00|63602.1|63582.1|63597.7|63577.7|63602.5|63582.5|63596.6|63576.6|298
1649273700000|2022-04-06 19:35:00|63597.6|63577.6|63597.6|63577.6|63599.5|63584.2|63592.5|63576.5|318
1649274000000|2022-04-06 19:40:00|63597.9|63577.9|63598.2|63578.2|63604.4|63588.6|63590.8|63576.3|331
1649274300000|2022-04-06 19:45:00|63598.8|63578.8|63600.6|63580.6|63602|63586.8|63592|63577.1|354
1649274600000|2022-04-06 19:50:00|63599.8|63579.8|63603.8|63583.8|63608.3|63592.7|63594.4|63579.5|398
1649274900000|2022-04-06 19:55:00|63603.7|63583.7|63602|63582|63605.7|63589.6|63595|63578|376
1649275200000|2022-04-06 20:00:00|63601.7|63581.7|63602.3|63582.3|63602.9|63582.9|63600.7|63580.7|352
1649275500000|2022-04-06 20:05:00|63602.2|63582.2|63601.7|63581.7|63602.6|63582.6|63600.9|63580.9|258
1649275800000|2022-04-06 20:10:00|63601.6|63581.6|63604|63584|63604.3|63584.3|63601|63581|335
1649276100000|2022-04-06 20:15:00|63603.9|63583.9|63596.2|63576.2|63604.2|63584.2|63595.9|63575.9|316
1649276400000|2022-04-06 20:20:00|63596|63576|63591.6|63571.6|63596.6|63577.1|63587.1|63571.3|254
1649276700000|2022-04-06 20:25:00|63591.1|63571.1|63600.1|63580.1|63602.2|63582.2|63585.5|63570.9|325
1649277000000|2022-04-06 20:30:00|63599.6|63579.6|63598.8|63578.8|63601.6|63581.6|63597.1|63577.1|242
1649277300000|2022-04-06 20:35:00|63599|63579|63598.8|63578.8|63600.1|63580.1|63598|63578|170
1649277600000|2022-04-06 20:40:00|63598.9|63578.9|63599.5|63579.5|63600.7|63580.7|63598.3|63578.3|244
1649277900000|2022-04-06 20:45:00|63599.9|63579.9|63599.2|63579.2|63600.5|63580.5|63598.9|63578.9|219
1649278200000|2022-04-06 20:50:00|63599.3|63579.3|63600.4|63580.4|63600.9|63580.9|63598.9|63578.9|250
1649278500000|2022-04-06 20:55:00|63600.2|63580.2|63601.6|63581.6|63601.8|63581.8|63598.4|63578.4|205
1649278800000|2022-04-06 21:00:00|63601.7|63581.7|63611.6|63577.9|63614.6|63581.8|63601.6|63573.8|59
1649279100000|2022-04-06 21:05:00|63602.8|63580|63615.7|63585|63629.7|63601.2|63602.8|63574.3|146
1649279400000|2022-04-06 21:10:00|63618.6|63583.5|63614.1|63594.1|63629.9|63596.5|63607.2|63577.2|183
1649279700000|2022-04-06 21:15:00|63618.9|63588.9|63613.4|63593.4|63622.5|63598.2|63612.7|63584|115
1649280000000|2022-04-06 21:20:00|63613.6|63593.6|63618.5|63585.9|63622.4|63595.6|63611.8|63578.7|141
1649280300000|2022-04-06 21:25:00|63618.1|63588|63612.5|63592.5|63621.5|63594.3|63612|63584.6|52
1649280600000|2022-04-06 21:30:00|63613.5|63593.5|63623.2|63587.5|63631.2|63596.6|63612.2|63582.5|124
1649280900000|2022-04-06 21:35:00|63622.5|63586.7|63613.3|63593.3|63638.9|63594.5|63611.3|63582.6|132
1649281200000|2022-04-06 21:40:00|63612.7|63592.7|63612.8|63592.8|63625.5|63594.5|63611.3|63586.5|156
1649281500000|2022-04-06 21:45:00|63613.4|63593.4|63619.9|63588.3|63620.6|63593.6|63612.5|63587.5|89
1649281800000|2022-04-06 21:50:00|63613.3|63593.3|63613.4|63593.4|63620.7|63594.3|63612.5|63588|76
1649282100000|2022-04-06 21:55:00|63613.1|63593.1|63619.9|63583.8|63625.2|63595.2|63609.6|63579.5|151
1649282400000|2022-04-06 22:00:00|63619.8|63585.8|63611.3|63591.3|63633.1|63594.7|63609.2|63577|218
1649282700000|2022-04-06 22:05:00|63611.5|63591.5|63617.4|63577.8|63626.8|63593.7|63611.5|63571|166
1649283000000|2022-04-06 22:10:00|63619.3|63575.3|63611.8|63581.1|63622.7|63589|63607.8|63573.3|240
1649283300000|2022-04-06 22:15:00|63617.1|63580.6|63614.5|63581.6|63618.9|63583.1|63609.7|63573.5|256
1649283600000|2022-04-06 22:20:00|63615.6|63581|63606|63586|63619.2|63589.9|63605.5|63578.3|187
1649283900000|2022-04-06 22:25:00|63606.1|63586.1|63608.5|63588.5|63616|63590.3|63605.4|63580.7|125
1649284200000|2022-04-06 22:30:00|63608.1|63588.1|63608.1|63588.1|63615.1|63591.4|63606.5|63583.5|170
1649284500000|2022-04-06 22:35:00|63608.7|63588.7|63609.6|63589.6|63610.8|63590.8|63607.6|63587.6|186
1649284800000|2022-04-06 22:40:00|63609.5|63589.5|63610.6|63590.6|63612.5|63592.5|63608.6|63588.6|165
1649285100000|2022-04-06 22:45:00|63610.2|63590.2|63609.5|63589.5|63611.2|63591.2|63608.2|63588.2|140
1649285400000|2022-04-06 22:50:00|63609.6|63589.6|63611.8|63591.8|63612.3|63592.3|63608|63588|142
1649285700000|2022-04-06 22:55:00|63611.7|63591.7|63613.8|63593.8|63614|63594|63610.6|63590.6|182
1649286000000|2022-04-06 23:00:00|63613.9|63593.9|63618.9|63598.9|63619.9|63599.9|63613.3|63593.3|203
1649286300000|2022-04-06 23:05:00|63619.2|63599.2|63618.6|63598.6|63621.4|63601.4|63618|63598|139
1649286600000|2022-04-06 23:10:00|63618.4|63598.4|63620.7|63600.7|63623.6|63603.6|63618|63598|218
1649286900000|2022-04-06 23:15:00|63620.8|63600.8|63618.4|63598.4|63621.4|63603.6|63613.6|63598.1|111
1649287200000|2022-04-06 23:20:00|63618.5|63598.5|63618.6|63598.6|63619.6|63604.1|63613.8|63594|218
1649287500000|2022-04-06 23:25:00|63618.7|63598.7|63621.3|63601.3|63622.4|63602.4|63618.1|63598.1|194
1649287800000|2022-04-06 23:30:00|63621.7|63601.7|63618.6|63598.6|63622.7|63602.7|63617|63597|274
1649288100000|2022-04-06 23:35:00|63618.5|63598.5|63617.6|63597.6|63619.2|63599.2|63616.7|63596.7|127
1649288400000|2022-04-06 23:40:00|63618.2|63598.2|63614.5|63594.5|63620.4|63600.4|63614.3|63594.3|153
1649288700000|2022-04-06 23:45:00|63614.4|63594.4|63622.1|63602.1|63623.2|63603.2|63613.6|63593.6|332
1649289000000|2022-04-06 23:50:00|63621.6|63601.6|63621.9|63601.9|63623.6|63603.6|63621.1|63601.1|157
1649289300000|2022-04-06 23:55:00|63621.4|63601.4|63627.8|63607.8|63628.9|63608.9|63621|63601|248
1649289600000|2022-04-07 00:00:00|63627.7|63607.7|63635.8|63615.8|63644.7|63624.7|63621.6|63606.5|596
1649289900000|2022-04-07 00:05:00|63635.5|63615.5|63638|63618|63648.2|63628.2|63631.6|63611.6|629
1649290200000|2022-04-07 00:10:00|63638.1|63618.1|63637.5|63617.5|63641.2|63625.6|63631.1|63613.3|609
1649290500000|2022-04-07 00:15:00|63637.3|63617.3|63640.4|63620.4|63641.4|63621.4|63634.3|63614.3|450
1649290800000|2022-04-07 00:20:00|63640.3|63620.3|63643.4|63623.4|63643.6|63626.4|63630.7|63616.1|369
1649291100000|2022-04-07 00:25:00|63643.6|63623.6|63653.8|63633.8|63658.2|63643|63641.9|63623|494
1649291400000|2022-04-07 00:30:00|63653.9|63633.9|63640.3|63620.3|63655.3|63640.4|63633.7|63613.7|525
1649291700000|2022-04-07 00:35:00|63640.4|63620.4|63647.4|63637.4|63655.1|63640|63633.7|63618.6|521
1649292000000|2022-04-07 00:40:00|63647.5|63637.5|63642.5|63632.5|63654.3|63638|63642|63627.5|538
1649292300000|2022-04-07 00:45:00|63642.6|63632.6|63646.8|63636.8|63653.2|63638.6|63642.6|63630|452
1649292600000|2022-04-07 00:50:00|63646.9|63636.9|63644.7|63624.7|63660.8|63645.8|63638.8|63624.7|599
1649292900000|2022-04-07 00:55:00|63645|63625|63636.7|63616.7|63645.4|63626|63625|63606.6|479
1649293200000|2022-04-07 01:00:00|63636.4|63616.4|63623.5|63603.5|63642.2|63627.3|63623.1|63603.1|706
1649293500000|2022-04-07 01:05:00|63623.3|63603.3|63610.1|63590.1|63627.7|63607.7|63600.1|63580.1|719
1649293800000|2022-04-07 01:10:00|63610.2|63590.2|63625.4|63605.4|63628.1|63608.1|63607.1|63589.4|578
1649294100000|2022-04-07 01:15:00|63625.1|63605.1|63631.6|63611.6|63634.5|63614.5|63620.1|63601.3|493
1649294400000|2022-04-07 01:20:00|63631.5|63611.5|63635.2|63625.2|63643.9|63627.8|63625.2|63608.6|470
1649294700000|2022-04-07 01:25:00|63635.3|63625.3|63644.3|63624.3|63649.7|63629.7|63628.5|63613.6|592
1649295000000|2022-04-07 01:30:00|63644.4|63624.4|63631.7|63621.7|63647.7|63630|63631|63616.6|764
1649295300000|2022-04-07 01:35:00|63631.8|63621.8|63626.6|63606.6|63641.4|63628.6|63616.1|63602.6|681
1649295600000|2022-04-07 01:40:00|63626.7|63606.7|63629.9|63609.9|63631.9|63614.9|63617.1|63601.1|661
1649295900000|2022-04-07 01:45:00|63630.2|63610.2|63639.8|63629.8|63644.8|63630.3|63628.6|63609.1|561
1649296200000|2022-04-07 01:50:00|63640.1|63630.1|63646.7|63626.7|63658.5|63641.6|63639.7|63626.4|523
1649296500000|2022-04-07 01:55:00|63646.8|63626.8|63660.9|63640.9|63665|63647.9|63639.9|63624|586
1649296800000|2022-04-07 02:00:00|63661.2|63641.2|63661.2|63651.2|63671.4|63656.1|63652.7|63638.6|719
1649297100000|2022-04-07 02:05:00|63661.4|63651.4|63662.4|63652.4|63673.5|63658.8|63657.4|63643.7|627
1649297400000|2022-04-07 02:10:00|63662.3|63652.3|63660.6|63650.6|63669.7|63659.7|63659.6|63649.6|537
1649297700000|2022-04-07 02:15:00|63661|63651|63657.5|63647.5|63663.8|63653.8|63655.6|63645.6|520
1649298000000|2022-04-07 02:20:00|63657.7|63647.7|63657.7|63647.7|63662.2|63651.4|63654.6|63641.8|477
1649298300000|2022-04-07 02:25:00|63657.8|63647.8|63650.7|63640.7|63658.1|63647.8|63649.3|63634.5|435
1649298600000|2022-04-07 02:30:00|63650.8|63640.8|63656.5|63646.5|63658|63647.2|63647.3|63633.3|470
1649298900000|2022-04-07 02:35:00|63656.6|63646.6|63664.9|63654.9|63667.4|63657.4|63656.3|63646.3|459
1649299200000|2022-04-07 02:40:00|63665.3|63655.3|63664.9|63654.9|63669.2|63659.2|63662.6|63652.6|434
1649299500000|2022-04-07 02:45:00|63664.8|63654.8|63675.1|63655.1|63675.2|63660|63649.4|63634|614
1649299800000|2022-04-07 02:50:00|63675|63655|63670.2|63660.2|63676.3|63663.2|63668.8|63655|494
1649300100000|2022-04-07 02:55:00|63670.3|63660.3|63668.3|63658.3|63670.7|63660.7|63662.1|63647.2|523
1649300400000|2022-04-07 03:00:00|63668.6|63658.6|63675.8|63665.8|63685.8|63675.8|63667.6|63657.6|565
1649300700000|2022-04-07 03:05:00|63676.2|63666.2|63670.3|63660.3|63680.4|63669.2|63669.9|63655.4|455
1649301000000|2022-04-07 03:10:00|63670.4|63660.4|63671.8|63661.8|63678|63666|63669.3|63656.5|426
1649301300000|2022-04-07 03:15:00|63671.5|63661.5|63660.8|63650.8|63672.4|63662.4|63660.6|63650.6|412
1649301600000|2022-04-07 03:20:00|63660.9|63650.9|63653.7|63643.7|63661.2|63651.2|63653.1|63638.8|384
1649301900000|2022-04-07 03:25:00|63653.8|63643.8|63667.4|63657.4|63669.8|63657.9|63652|63642|463
1649302200000|2022-04-07 03:30:00|63667.7|63657.7|63666.9|63656.9|63676.5|63662.6|63664.5|63651|548
1649302500000|2022-04-07 03:35:00|63666.8|63656.8|63677.4|63657.4|63678.2|63663.2|63664.4|63650.1|529
1649302800000|2022-04-07 03:40:00|63677.5|63657.5|63674|63654|63677.7|63663.4|63665.8|63650.7|437
1649303100000|2022-04-07 03:45:00|63673.9|63653.9|63670.9|63650.9|63674.3|63658.9|63664.7|63650.4|328
1649303400000|2022-04-07 03:50:00|63671.2|63651.2|63673.8|63653.8|63674.1|63655.9|63665.1|63650.1|304
1649303700000|2022-04-07 03:55:00|63673.7|63653.7|63672|63662|63678.4|63662.3|63666|63650.8|402
1649304000000|2022-04-07 04:00:00|63671.9|63661.9|63680|63660|63681.6|63665.8|63671.5|63659.1|342
1649304300000|2022-04-07 04:05:00|63680.1|63660.1|63671.9|63661.9|63681.1|63665.7|63671.2|63656.5|236
1649304600000|2022-04-07 04:10:00|63672|63662|63679.7|63659.7|63680.8|63665.4|63671.4|63657.3|257
1649304900000|2022-04-07 04:15:00|63679.6|63659.6|63683.1|63663.1|63686.1|63671.3|63674.2|63659.6|296
1649305200000|2022-04-07 04:20:00|63683.2|63663.2|63684.6|63674.6|63691.6|63675.1|63678|63663|332
1649305500000|2022-04-07 04:25:00|63684.8|63674.8|63685.4|63675.4|63689.7|63677.7|63679|63666|298
1649305800000|2022-04-07 04:30:00|63685.3|63675.3|63688.6|63668.6|63689.3|63675.4|63679.1|63663.7|432
1649306100000|2022-04-07 04:35:00|63688.7|63668.7|63687.3|63667.3|63691.2|63676.2|63681.4|63665.7|493
1649306400000|2022-04-07 04:40:00|63687.4|63667.4|63684.9|63664.9|63687.7|63670.6|63678.2|63662.5|428
1649306700000|2022-04-07 04:45:00|63685.1|63665.1|63681.9|63661.9|63685.4|63670.3|63677.2|63661.7|441
1649307000000|2022-04-07 04:50:00|63681.7|63661.7|63675|63665|63684|63669.4|63675|63659|308
1649307300000|2022-04-07 04:55:00|63675.1|63665.1|63679.1|63659.1|63682.4|63667|63671.1|63657.5|327
1649307600000|2022-04-07 05:00:00|63679.3|63659.3|63672.8|63662.8|63679.3|63664.8|63669.3|63658.2|378
1649307900000|2022-04-07 05:05:00|63672.9|63662.9|63671.1|63661.1|63675.1|63665.1|63670.6|63660.6|323
1649308200000|2022-04-07 05:10:00|63670.8|63660.8|63673.3|63663.3|63675.3|63665.3|63669.2|63659.2|359
1649308500000|2022-04-07 05:15:00|63673.6|63663.6|63679.7|63669.7|63680.1|63670.1|63673.2|63663.2|312
1649308800000|2022-04-07 05:20:00|63679.9|63669.9|63687.7|63677.7|63688.3|63678.3|63679.7|63669.7|335
1649309100000|2022-04-07 05:25:00|63687.6|63677.6|63682.9|63672.9|63690.8|63677.8|63682.8|63670.8|369
1649309400000|2022-04-07 05:30:00|63683|63673|63682.4|63672.4|63686.5|63676.5|63679.9|63669.9|412
1649309700000|2022-04-07 05:35:00|63682.5|63672.5|63673|63663|63685.6|63673.7|63672.8|63662.8|515
1649310000000|2022-04-07 05:40:00|63673.1|63663.1|63673|63663|63675.6|63665.6|63670.8|63660.8|441
1649310300000|2022-04-07 05:45:00|63673.1|63663.1|63668.5|63658.5|63674|63664|63667|63657|501
1649310600000|2022-04-07 05:50:00|63668.3|63658.3|63663.4|63653.4|63670.6|63660.6|63661.7|63651.7|457
1649310900000|2022-04-07 05:55:00|63663.3|63653.3|63665.1|63655.1|63668.1|63658.1|63661.5|63647.7|556
1649311200000|2022-04-07 06:00:00|63664.6|63654.6|63664.3|63654.3|63676.7|63662.7|63662.4|63650.1|546
1649311500000|2022-04-07 06:05:00|63664.4|63654.4|63658.4|63648.4|63665.4|63655.4|63657.8|63647.8|338
1649311800000|2022-04-07 06:10:00|63657.9|63647.9|63659.9|63649.9|63664.2|63654.2|63655.7|63645.7|377
1649312100000|2022-04-07 06:15:00|63660|63650|63658.8|63648.8|63664|63653.7|63657.1|63643.9|415
1649312400000|2022-04-07 06:20:00|63658.9|63648.9|63639.9|63629.9|63659.6|63649.6|63636.5|63623.3|585
1649312700000|2022-04-07 06:25:00|63640.1|63630.1|63629.5|63619.5|63642.6|63632.6|63628.2|63612.8|560
1649313000000|2022-04-07 06:30:00|63629.8|63619.8|63638.8|63628.8|63641.7|63631.7|63628.5|63618.5|470
1649313300000|2022-04-07 06:35:00|63639.8|63629.8|63638.8|63628.8|63643.7|63633.7|63637.7|63627.7|495
1649313600000|2022-04-07 06:40:00|63638.9|63628.9|63644.8|63634.8|63645.8|63635.8|63636.6|63626.6|423
1649313900000|2022-04-07 06:45:00|63644.7|63634.7|63654.5|63644.5|63655.3|63645.3|63643.7|63632.5|568
1649314200000|2022-04-07 06:50:00|63654.4|63644.4|63647.5|63637.5|63657.5|63644.4|63647.5|63637.5|392
1649314500000|2022-04-07 06:55:00|63647.2|63637.2|63643.5|63633.5|63650.8|63640.8|63641.7|63631.7|561
1649314800000|2022-04-07 07:00:00|63643.4|63633.4|63641.7|63631.7|63650.4|63636.6|63639.3|63629.3|545
1649315100000|2022-04-07 07:05:00|63641.6|63631.6|63633.8|63623.8|63646|63635.7|63630.7|63620.7|625
1649315400000|2022-04-07 07:10:00|63633.9|63623.9|63634.2|63624.2|63641.5|63628.3|63629.9|63619.9|496
1649315700000|2022-04-07 07:15:00|63634.1|63624.1|63642.4|63632.4|63643.8|63633.8|63634.1|63623.2|497
1649316000000|2022-04-07 07:20:00|63642.3|63632.3|63641.1|63631.1|63651.5|63641.5|63637.6|63627.6|567
1649316300000|2022-04-07 07:25:00|63641.2|63631.2|63643.4|63633.4|63643.7|63633.7|63635|63620|576
1649316600000|2022-04-07 07:30:00|63644|63634|63637.3|63627.3|63649.3|63639.3|63637|63627|519
1649316900000|2022-04-07 07:35:00|63637.4|63627.4|63639.4|63629.4|63641.6|63631.6|63633.5|63623.5|466
1649317200000|2022-04-07 07:40:00|63640.2|63630.2|63639.9|63629.9|63647.6|63635.1|63639|63627.1|504
1649317500000|2022-04-07 07:45:00|63640.3|63630.3|63654.2|63644.2|63655.9|63645.9|63638|63627.3|545
1649317800000|2022-04-07 07:50:00|63654.3|63644.3|63664.3|63654.3|63673.4|63662.9|63653.7|63641|617
1649318100000|2022-04-07 07:55:00|63664.4|63654.4|63655|63645|63675.5|63665.5|63650.7|63640.7|597
1649318400000|2022-04-07 08:00:00|63655.7|63645.7|63677.4|63667.4|63684.7|63671.9|63654.7|63640.7|614
1649318700000|2022-04-07 08:05:00|63677.3|63667.3|63677.7|63667.7|63684|63674|63665.9|63652|630
1649319000000|2022-04-07 08:10:00|63677.6|63667.6|63683|63673|63686.4|63676.4|63676.7|63665.6|529
1649319300000|2022-04-07 08:15:00|63682.9|63672.9|63680.5|63670.5|63690.5|63680.5|63678.7|63668.7|452
1649319600000|2022-04-07 08:20:00|63680.3|63670.3|63681.3|63671.3|63687.1|63674.9|63676.8|63666.8|486
1649319900000|2022-04-07 08:25:00|63681.2|63671.2|63671.5|63661.5|63681.3|63671.3|63668.9|63658.1|513
1649320200000|2022-04-07 08:30:00|63671.7|63661.7|63670|63660|63677.3|63663.4|63661.9|63646.9|595
1649320500000|2022-04-07 08:35:00|63669.9|63659.9|63675.6|63665.6|63679|63666.1|63668.7|63653.9|392
1649320800000|2022-04-07 08:40:00|63675.7|63665.7|63675.7|63665.7|63681.8|63667.5|63671.1|63658.8|439
1649321100000|2022-04-07 08:45:00|63680.7|63660.7|63663.6|63653.6|63680.7|63665.2|63663.2|63649.1|407
1649321400000|2022-04-07 08:50:00|63663.9|63653.9|63669.4|63659.4|63675.9|63661.5|63662.8|63648.6|418
1649321700000|2022-04-07 08:55:00|63669.3|63659.3|63679.2|63669.2|63679.9|63669.9|63668.6|63654.4|418
1649322000000|2022-04-07 09:00:00|63679.1|63669.1|63675.7|63665.7|63683.6|63673.6|63673.8|63663.8|437
1649322300000|2022-04-07 09:05:00|63675.8|63665.8|63679.2|63669.2|63683.4|63673.4|63675.8|63665.8|420
1649322600000|2022-04-07 09:10:00|63679.1|63669.1|63674.5|63664.5|63681.9|63671.9|63672.3|63659.1|426
1649322900000|2022-04-07 09:15:00|63674.6|63664.6|63681|63671|63684.9|63673|63672.3|63658.1|462
1649323200000|2022-04-07 09:20:00|63680.5|63670.5|63669.2|63659.2|63683.3|63673.3|63663.8|63652.6|494
1649323500000|2022-04-07 09:25:00|63669.3|63659.3|63679.4|63659.4|63680.7|63668.1|63669.2|63656.6|427
1649323800000|2022-04-07 09:30:00|63679.5|63659.5|63668.6|63658.6|63679.5|63664.8|63667.2|63655.1|462
1649324100000|2022-04-07 09:35:00|63668.3|63658.3|63664.9|63654.9|63676.1|63661.8|63663.9|63649.3|435
1649324400000|2022-04-07 09:40:00|63664.8|63654.8|63661.3|63651.3|63672|63657.4|63659.3|63648.2|378
1649324700000|2022-04-07 09:45:00|63661.4|63651.4|63664.9|63654.9|63665.8|63655.8|63659|63649|381
1649325000000|2022-04-07 09:50:00|63664.4|63654.4|63661.9|63651.9|63667.6|63657.6|63658.7|63648.7|396
1649325300000|2022-04-07 09:55:00|63661.8|63651.8|63674.8|63654.8|63681.8|63666.8|63661.2|63651.2|345
1649325600000|2022-04-07 10:00:00|63674.7|63654.7|63654|63644|63680.9|63667|63653.8|63641.8|382
1649325900000|2022-04-07 10:05:00|63654.1|63644.1|63654|63644|63656.1|63646.1|63651.2|63641.2|295
1649326200000|2022-04-07 10:10:00|63653.7|63643.7|63652|63642|63655.8|63645.8|63651.3|63641.3|292
1649326500000|2022-04-07 10:15:00|63652.9|63642.9|63651.5|63641.5|63652.9|63642.9|63650|63640|226
1649326800000|2022-04-07 10:20:00|63651.4|63641.4|63650.9|63640.9|63652.1|63642.1|63648.4|63638.4|238
1649327100000|2022-04-07 10:25:00|63650.8|63640.8|63647.2|63637.2|63651|63641|63642.8|63632.8|320
1649327400000|2022-04-07 10:30:00|63646.3|63636.3|63645.2|63635.2|63650.1|63637.8|63640.8|63627.5|377
1649327700000|2022-04-07 10:35:00|63645.1|63635.1|63652.2|63642.2|63654.7|63644.3|63644.9|63632.7|329
1649328000000|2022-04-07 10:40:00|63652.3|63642.3|63650.4|63640.4|63655.8|63645.8|63650|63640|338
1649328300000|2022-04-07 10:45:00|63650.3|63640.3|63647.3|63637.3|63650.5|63640.5|63645.1|63630.1|244
1649328600000|2022-04-07 10:50:00|63647.4|63637.4|63654.6|63644.6|63660.1|63646.1|63647.3|63634.3|366
1649328900000|2022-04-07 10:55:00|63654.7|63644.7|63659.5|63649.5|63661.4|63651.4|63654|63644|363
1649329200000|2022-04-07 11:00:00|63659.7|63649.7|63662.7|63652.7|63663.4|63653.4|63658.9|63648.9|373
1649329500000|2022-04-07 11:05:00|63662.8|63652.8|63667|63647|63675.1|63660.3|63650.7|63630.7|740
1649329800000|2022-04-07 11:10:00|63667.5|63647.5|63659.9|63639.9|63670.2|63654.9|63653.9|63638.5|726
1649330100000|2022-04-07 11:15:00|63660.1|63640.1|63660.8|63640.8|63661.7|63646.5|63652.5|63638.6|441
1649330400000|2022-04-07 11:20:00|63660.7|63640.7|63663.2|63643.2|63664.9|63649.8|63654.9|63639.9|433
1649330700000|2022-04-07 11:25:00|63663.5|63643.5|63677.1|63657.1|63677.4|63657.4|63661.3|63642.9|448
1649331000000|2022-04-07 11:30:00|63677|63657|63658.3|63648.3|63677.5|63659|63657.2|63643.2|571
1649331300000|2022-04-07 11:35:00|63658.2|63648.2|63655.3|63645.3|63665.5|63650.5|63653.1|63638.4|490
1649331600000|2022-04-07 11:40:00|63655.5|63645.5|63659.4|63649.4|63660.6|63649.8|63653.1|63638.2|451
1649331900000|2022-04-07 11:45:00|63659.2|63649.2|63667.1|63657.1|63672.4|63658.8|63658.9|63645.2|426
1649332200000|2022-04-07 11:50:00|63666.6|63656.6|63669.9|63659.9|63677.8|63664.1|63665.4|63650.3|469
1649332500000|2022-04-07 11:55:00|63669.1|63659.1|63677.5|63657.5|63677.7|63661.5|63668.1|63654|413
1649332800000|2022-04-07 12:00:00|63678|63658|63675.6|63665.6|63680|63666.2|63668.4|63653.5|574
1649333100000|2022-04-07 12:05:00|63676.1|63666.1|63673.8|63663.8|63688.2|63678.2|63673.4|63657.6|551
1649333400000|2022-04-07 12:10:00|63673.7|63663.7|63672.6|63662.6|63679.4|63666.5|63672.6|63658.7|366
1649333700000|2022-04-07 12:15:00|63672.7|63662.7|63676.8|63666.8|63682.2|63667.3|63671.9|63657.2|413
1649334000000|2022-04-07 12:20:00|63676.9|63666.9|63680.8|63660.8|63686.8|63671.3|63672|63656.5|600
1649334300000|2022-04-07 12:25:00|63680.7|63660.7|63678.9|63658.9|63685.2|63669|63672.5|63657.2|555
1649334600000|2022-04-07 12:30:00|63678.4|63658.4|63691.1|63671.1|63693.4|63679.2|63670.1|63654.4|586
1649334900000|2022-04-07 12:35:00|63690.8|63670.8|63680.8|63670.8|63691.2|63675.5|63680|63665.2|412
1649335200000|2022-04-07 12:40:00|63680.9|63670.9|63678.7|63668.7|63690.5|63677|63677.7|63663.5|350
1649335500000|2022-04-07 12:45:00|63678.6|63668.6|63684|63664|63684.5|63671.3|63678.4|63663.9|350
1649335800000|2022-04-07 12:50:00|63683.9|63663.9|63685.7|63665.7|63686.5|63672.6|63672|63657|523
1649336100000|2022-04-07 12:55:00|63685.5|63665.5|63669.6|63659.6|63691.6|63677.5|63668.2|63652.6|664
1649336400000|2022-04-07 13:00:00|63669.8|63659.8|63677.2|63657.2|63685.7|63671|63667.1|63649.7|531
1649336700000|2022-04-07 13:05:00|63677.3|63657.3|63664.2|63644.2|63679.4|63665.8|63655.8|63643.8|572
1649337000000|2022-04-07 13:10:00|63664.3|63644.3|63647|63637|63664.5|63649.2|63643.2|63633.2|567
1649337300000|2022-04-07 13:15:00|63646.9|63636.9|63649.2|63639.2|63656.2|63643.3|63645.3|63635.3|602
1649337600000|2022-04-07 13:20:00|63649|63639|63643.3|63633.3|63650.1|63639.3|63642.9|63628.6|445
1649337900000|2022-04-07 13:25:00|63643.4|63633.4|63646.9|63636.9|63648.8|63638.8|63640.1|63630.1|508
1649338200000|2022-04-07 13:30:00|63647.3|63637.3|63643.7|63633.7|63653.7|63640.6|63640.6|63626.2|594
1649338500000|2022-04-07 13:35:00|63643.1|63633.1|63641.6|63631.6|63652.8|63641.9|63640.6|63625.9|614
1649338800000|2022-04-07 13:40:00|63641.5|63631.5|63639.5|63629.5|63647.1|63632.1|63634.8|63620.1|563
1649339100000|2022-04-07 13:45:00|63639.4|63629.4|63641|63631|63645.8|63631.2|63634.7|63620.2|631
1649339400000|2022-04-07 13:50:00|63640.7|63630.7|63633.2|63623.2|63640.7|63630.7|63631.5|63621.5|641
1649339700000|2022-04-07 13:55:00|63633.3|63623.3|63627.3|63617.3|63641.1|63625.9|63626.4|63611.9|596
1649340000000|2022-04-07 14:00:00|63632.5|63612.5|63638.7|63618.7|63640.6|63625.1|63625.1|63612.1|628
1649340300000|2022-04-07 14:05:00|63638.8|63618.8|63637.5|63627.5|63643.9|63629|63632.1|63616.8|556
1649340600000|2022-04-07 14:10:00|63637.4|63627.4|63640.4|63630.4|63647.2|63632.3|63634.5|63619.7|559
1649340900000|2022-04-07 14:15:00|63640.3|63630.3|63644.6|63634.6|63644.9|63634.9|63632.5|63619.6|641
1649341200000|2022-04-07 14:20:00|63644.1|63634.1|63639.8|63619.8|63655.6|63641.1|63639.4|63619.7|639
1649341500000|2022-04-07 14:25:00|63639.6|63619.6|63635.9|63615.9|63640.5|63622.9|63627.1|63612.1|590
1649341800000|2022-04-07 14:30:00|63636.1|63616.1|63608.1|63598.1|63636.3|63620.3|63605.7|63592|519
1649342100000|2022-04-07 14:35:00|63608|63598|63616.7|63606.7|63621.7|63607.5|63607|63592.4|452
1649342400000|2022-04-07 14:40:00|63617|63607|63619.5|63609.5|63625.6|63615.2|63616.7|63605.6|706
1649342700000|2022-04-07 14:45:00|63619.4|63609.4|63633.4|63613.4|63635.8|63621.4|63608.5|63593.2|653
1649343000000|2022-04-07 14:50:00|63632.3|63612.3|63627.2|63617.2|63634.3|63618.8|63623.2|63608.7|517
1649343300000|2022-04-07 14:55:00|63627.1|63617.1|63617.9|63607.9|63629.6|63617.7|63616.1|63601.9|591
1649343600000|2022-04-07 15:00:00|63617.8|63607.8|63614.1|63604.1|63626.8|63612.5|63611.6|63597.1|756
1649343900000|2022-04-07 15:05:00|63614|63604|63626.7|63616.7|63632.1|63617.2|63613.4|63598.6|497
1649344200000|2022-04-07 15:10:00|63626.6|63616.6|63627.7|63607.7|63631.4|63617.1|63617.8|63605.4|456
1649344500000|2022-04-07 15:15:00|63627.9|63607.9|63632.6|63622.6|63634.5|63622.9|63622.8|63607.6|536
1649344800000|2022-04-07 15:20:00|63632.4|63622.4|63631.9|63621.9|63633.1|63623.1|63629.3|63619.3|435
1649345100000|2022-04-07 15:25:00|63631.1|63621.1|63639.6|63619.6|63640.4|63626|63630|63615.8|511
1649345400000|2022-04-07 15:30:00|63634.6|63624.6|63634.7|63624.7|63640.6|63626.5|63631.4|63616.8|484
1649345700000|2022-04-07 15:35:00|63634.3|63624.3|63630.9|63610.9|63641.7|63627.4|63625.9|63610.7|543
1649346000000|2022-04-07 15:40:00|63631.1|63611.1|63625|63615|63632.2|63617.2|63622.6|63607.6|495
1649346300000|2022-04-07 15:45:00|63624.9|63614.9|63628|63618|63635.5|63620.5|63624.1|63610.4|506
1649346600000|2022-04-07 15:50:00|63628.2|63618.2|63633.5|63623.5|63638.5|63623.9|63625.3|63610.3|473
1649346900000|2022-04-07 15:55:00|63633.6|63623.6|63629.1|63619.1|63637.9|63624.1|63627.1|63611.9|547
1649347200000|2022-04-07 16:00:00|63629.5|63619.5|63633.2|63613.2|63633.6|63619.8|63625.9|63612.2|344
1649347500000|2022-04-07 16:05:00|63633.1|63613.1|63624.7|63614.7|63633.8|63618.9|63622.9|63611|352
1649347800000|2022-04-07 16:10:00|63624.6|63614.6|63622.2|63612.2|63632.8|63617.6|63621.9|63606.4|512
1649348100000|2022-04-07 16:15:00|63622.4|63612.4|63624.8|63604.8|63626.9|63612.9|63618.4|63603.6|555
1649348400000|2022-04-07 16:20:00|63624.9|63604.9|63627|63607|63627.5|63612.6|63617.2|63602.1|489
1649348700000|2022-04-07 16:25:00|63627.1|63607.1|63635.7|63615.7|63636.3|63620|63622.5|63606.4|395
1649349000000|2022-04-07 16:30:00|63635.5|63615.5|63637.8|63617.8|63638.8|63623.2|63633.1|63615.1|422
1649349300000|2022-04-07 16:35:00|63638.1|63618.1|63631|63621|63639.6|63623.2|63624.8|63609.4|487
1649349600000|2022-04-07 16:40:00|63635.3|63615.3|63636.8|63616.8|63637.9|63622.5|63626.8|63612.2|399
1649349900000|2022-04-07 16:45:00|63636.6|63616.6|63638.2|63618.2|63639|63623.5|63631.5|63614.6|346
1649350200000|2022-04-07 16:50:00|63638.5|63618.5|63639|63619|63639.1|63624.4|63633.2|63617.8|339
1649350500000|2022-04-07 16:55:00|63639.1|63619.1|63642.7|63622.7|63649.1|63634.4|63633.7|63618.3|396
1649350800000|2022-04-07 17:00:00|63642.6|63622.6|63636.9|63616.9|63643.5|63628.1|63631.2|63615.5|365
1649351100000|2022-04-07 17:05:00|63637.4|63617.4|63635.7|63625.7|63642|63627.4|63631.8|63616.4|304
1649351400000|2022-04-07 17:10:00|63636.1|63626.1|63634.9|63624.9|63641.6|63626.7|63634.3|63619.3|421
1649351700000|2022-04-07 17:15:00|63634.8|63624.8|63629.7|63619.7|63635.2|63625.2|63626.7|63616.7|379
1649352000000|2022-04-07 17:20:00|63629.6|63619.6|63627.6|63617.6|63632.8|63619.7|63625.9|63612.6|375
1649352300000|2022-04-07 17:25:00|63627.8|63617.8|63632.8|63612.8|63634.6|63618.8|63625.5|63610.5|431
1649352600000|2022-04-07 17:30:00|63632.9|63612.9|63633.8|63623.8|63639.9|63625.1|63628.9|63612.8|367
1649352900000|2022-04-07 17:35:00|63633.7|63623.7|63641.9|63621.9|63641.9|63626.7|63633.4|63618.1|374
1649353200000|2022-04-07 17:40:00|63636.9|63626.9|63637.9|63627.9|63642.8|63628.3|63636.7|63621.7|387
1649353500000|2022-04-07 17:45:00|63638|63628|63647.7|63627.7|63647.8|63633.7|63638|63626.6|382
1649353800000|2022-04-07 17:50:00|63647.8|63627.8|63646.2|63636.2|63651.5|63638.6|63641.1|63626.5|337
1649354100000|2022-04-07 17:55:00|63646.3|63636.3|63635.9|63625.9|63652|63636.8|63635.4|63620.8|388
1649354400000|2022-04-07 18:00:00|63636|63626|63637.6|63627.6|63643|63628.6|63635.4|63622.3|367
1649354700000|2022-04-07 18:05:00|63637.7|63627.7|63637|63627|63642.4|63629.1|63635.5|63620.8|423
1649355000000|2022-04-07 18:10:00|63637.4|63627.4|63638.1|63628.1|63646.1|63631.3|63637.2|63625.7|402
1649355300000|2022-04-07 18:15:00|63637.9|63627.9|63644.9|63624.9|63646.4|63631.4|63637.1|63623.5|383
1649355600000|2022-04-07 18:20:00|63640.1|63630.1|63645.1|63625.1|63646.2|63631.2|63638.5|63623.3|263
1649355900000|2022-04-07 18:25:00|63645|63625|63644.1|63624.1|63645|63629.3|63636.1|63621.2|416
1649356200000|2022-04-07 18:30:00|63644|63624|63646|63626|63647.2|63631.6|63637|63621.8|344
1649356500000|2022-04-07 18:35:00|63645.9|63625.9|63646.3|63626.3|63646.7|63631.7|63639.6|63624.4|273
1649356800000|2022-04-07 18:40:00|63646.2|63626.2|63645.4|63625.4|63647.2|63632.8|63639.8|63625|366
1649357100000|2022-04-07 18:45:00|63645.5|63625.5|63645|63625|63648.4|63633.3|63640.4|63624.7|340
1649357400000|2022-04-07 18:50:00|63645.4|63625.4|63635.5|63625.5|63646.5|63631.4|63634.4|63619.8|359
1649357700000|2022-04-07 18:55:00|63635.4|63625.4|63636.2|63616.2|63639.9|63625.5|63631.6|63615.5|445
1649358000000|2022-04-07 19:00:00|63636.3|63616.3|63639.5|63619.5|63640.1|63625.2|63632.2|63615.9|442
1649358300000|2022-04-07 19:05:00|63639.7|63619.7|63640.8|63620.8|63643|63627.5|63634.3|63618.8|392
1649358600000|2022-04-07 19:10:00|63640.7|63620.7|63640.8|63620.8|63641.9|63626.5|63636.5|63620|218
1649358900000|2022-04-07 19:15:00|63640.5|63620.5|63646.2|63626.2|63646.4|63631|63635.8|63620.3|312
1649359200000|2022-04-07 19:20:00|63646.5|63626.5|63651.4|63631.4|63651.4|63636.6|63641.7|63626.1|403
1649359500000|2022-04-07 19:25:00|63651.5|63631.5|63652.7|63632.7|63657.1|63640.8|63645.6|63630.2|461
1649359800000|2022-04-07 19:30:00|63652.8|63632.8|63641.6|63631.6|63652.9|63637.8|63641|63626.1|294
1649360100000|2022-04-07 19:35:00|63641.5|63631.5|63647.1|63627.1|63647.5|63633.4|63641.5|63626.3|304
1649360400000|2022-04-07 19:40:00|63646.7|63626.7|63641.7|63631.7|63646.7|63632.4|63640.2|63625.9|324
1649360700000|2022-04-07 19:45:00|63641.9|63631.9|63646.4|63636.4|63651.6|63637.3|63640.4|63625.5|366
1649361000000|2022-04-07 19:50:00|63646.9|63636.9|63646.3|63636.3|63652.7|63637.9|63645.8|63631.8|398
1649361300000|2022-04-07 19:55:00|63646.4|63636.4|63657.6|63637.6|63660|63640.6|63646.3|63631.5|457
1649361600000|2022-04-07 20:00:00|63657.4|63637.4|63657.5|63637.5|63658.6|63640.2|63650.2|63635.7|456
1649361900000|2022-04-07 20:05:00|63657.4|63637.4|63657.4|63637.4|63658.5|63641.7|63651.3|63636|271
1649362200000|2022-04-07 20:10:00|63657.5|63637.5|63655.9|63635.9|63657.9|63642.3|63652|63635.9|253
1649362500000|2022-04-07 20:15:00|63656.4|63636.4|63657.3|63637.3|63658|63638|63655.7|63635.7|236
1649362800000|2022-04-07 20:20:00|63657.1|63637.1|63656.1|63636.1|63658.1|63642.7|63652.2|63634.4|235
1649363100000|2022-04-07 20:25:00|63656.2|63636.2|63649.8|63629.8|63657|63637|63648.2|63628.2|319
1649363400000|2022-04-07 20:30:00|63649.5|63629.5|63656.1|63636.1|63657|63637|63649.2|63629.2|228
1649363700000|2022-04-07 20:35:00|63656.5|63636.5|63652.5|63632.5|63657.9|63637.9|63650.6|63630.6|318
1649364000000|2022-04-07 20:40:00|63652.8|63632.8|63652.6|63632.6|63653.6|63633.6|63651.8|63631.8|161
1649364300000|2022-04-07 20:45:00|63652.7|63632.7|63652.8|63632.8|63654.5|63634.5|63651.6|63631.6|278
1649364600000|2022-04-07 20:50:00|63652.3|63632.3|63652.4|63632.4|63653.6|63633.6|63651.6|63631.6|147
1649364900000|2022-04-07 20:55:00|63652.3|63632.3|63654.1|63613.6|63659.4|63632.5|63637.7|63605.4|272
1649365200000|2022-04-07 21:00:00|63661.5|63612.2|63676.9|63599.7|63677.7|63612.2|63661.5|63595.2|65
1649365500000|2022-04-07 21:05:00|63672.1|63596.7|63667.3|63609|63672.1|63610.2|63661.8|63596.7|98
1649365800000|2022-04-07 21:10:00|63664.3|63608|63659.5|63622.9|63669.9|63623.1|63656.7|63594.2|99
1649366100000|2022-04-07 21:15:00|63662.8|63606.8|63662.3|63605.7|63666.7|63623.1|63659.5|63600.1|92
1649366400000|2022-04-07 21:20:00|63661.5|63605.4|63659.4|63614.9|63666.9|63615|63659.4|63599.2|92
1649366700000|2022-04-07 21:25:00|63660.8|63601.4|63662.9|63601|63664.9|63615.1|63657.1|63599.9|73
1649367000000|2022-04-07 21:30:00|63656.9|63609|63659.5|63610.4|63665.3|63612.8|63655.3|63603.7|182
1649367300000|2022-04-07 21:35:00|63661|63608.3|63658.1|63611|63663.3|63613.9|63653.1|63605.5|213
1649367600000|2022-04-07 21:40:00|63658.4|63611.3|63658.5|63612.6|63666.1|63614.4|63653.2|63605.9|137
1649367900000|2022-04-07 21:45:00|63660.4|63611.7|63655.9|63613.8|63661.7|63615|63653.6|63605.4|191
1649368200000|2022-04-07 21:50:00|63655.6|63613.6|63657.6|63612.2|63660.8|63614.6|63652.9|63606.3|110
1649368500000|2022-04-07 21:55:00|63657.4|63610.6|63658|63608.7|63661.5|63614.6|63651.1|63601.8|124
1649368800000|2022-04-07 22:00:00|63657.1|63603.2|63651.5|63606.7|63658.9|63623.6|63643.6|63599.5|227
1649369100000|2022-04-07 22:05:00|63651.8|63608.1|63648.5|63607.8|63656.6|63612.1|63646.8|63597.1|188
1649369400000|2022-04-07 22:10:00|63648.1|63608.4|63651.7|63613.5|63655.1|63616.8|63644.8|63596.9|256
1649369700000|2022-04-07 22:15:00|63654.5|63614.5|63653.1|63617.9|63657.8|63619.7|63649.1|63611|231
1649370000000|2022-04-07 22:20:00|63651.4|63617.3|63650.8|63616.1|63655.3|63627|63647|63607.4|215
1649370300000|2022-04-07 22:25:00|63651|63612|63651.9|63611.7|63654.9|63627|63647|63610.5|187
1649370600000|2022-04-07 22:30:00|63651.5|63610.7|63647.2|63627.2|63657.6|63628.2|63644.9|63609.8|157
1649370900000|2022-04-07 22:35:00|63646.6|63626.6|63647|63627|63654.3|63628.2|63644.7|63612.7|108
1649371200000|2022-04-07 22:40:00|63644.9|63624.9|63653.6|63625.4|63660.2|63639.1|63644.9|63613.5|147
1649371500000|2022-04-07 22:45:00|63654.7|63629.1|63655.8|63624.2|63655.8|63633.2|63649.8|63618.1|196
1649371800000|2022-04-07 22:50:00|63655.5|63626|63657.1|63626.8|63659.1|63633.5|63650.8|63621.3|137
1649372100000|2022-04-07 22:55:00|63651.5|63631.5|63655.8|63620.8|63659.6|63635|63651.5|63620.7|94
1649372400000|2022-04-07 23:00:00|63658.7|63620.4|63655.9|63622.3|63659|63633.6|63645.2|63613.9|303
1649372700000|2022-04-07 23:05:00|63651|63631|63648.5|63628.5|63659.9|63635|63646.1|63619.3|312
1649373000000|2022-04-07 23:10:00|63648.4|63628.4|63651.2|63631.2|63654.9|63632.3|63647.7|63624.5|209
1649373300000|2022-04-07 23:15:00|63651.6|63631.6|63650.4|63630.4|63654.3|63634.3|63648|63628|155
1649373600000|2022-04-07 23:20:00|63650.8|63630.8|63653.8|63633.8|63657.4|63637.4|63648.2|63628.2|172
1649373900000|2022-04-07 23:25:00|63653.6|63633.6|63652|63632|63662.1|63638.6|63648.9|63627.3|190
1649374200000|2022-04-07 23:30:00|63651.9|63631.9|63652.5|63632.5|63656.4|63636.4|63651.1|63631.1|131
1649374500000|2022-04-07 23:35:00|63652.8|63632.8|63655|63635|63657.5|63637.5|63649.5|63629.5|172
1649374800000|2022-04-07 23:40:00|63652.1|63632.1|63651.2|63631.2|63661.6|63636.4|63646.9|63622.3|201
1649375100000|2022-04-07 23:45:00|63646.4|63626.4|63646.9|63626.9|63664.2|63635.3|63642.5|63617.8|232
1649375400000|2022-04-07 23:50:00|63647.3|63627.3|63652.9|63632.9|63653.4|63633.4|63646|63626|246
1649375700000|2022-04-07 23:55:00|63652.2|63632.2|63648.5|63628.5|63657.8|63637.8|63643.9|63623.9|280
1649376000000|2022-04-08 00:00:00|63648.3|63628.3|63653|63633|63656.3|63641.1|63644.1|63624.1|466
1649376300000|2022-04-08 00:05:00|63654.7|63634.7|63653.4|63633.4|63660.3|63640.7|63646|63626|536
1649376600000|2022-04-08 00:10:00|63653.8|63633.8|63658.6|63638.6|63660.5|63640.5|63646.4|63626.4|537
1649376900000|2022-04-08 00:15:00|63658.5|63638.5|63665.4|63645.4|63666.4|63650.1|63657.7|63637.7|432
1649377200000|2022-04-08 00:20:00|63665.2|63645.2|63659.8|63639.8|63665.6|63649.5|63650.6|63634.9|426
1649377500000|2022-04-08 00:25:00|63659.9|63639.9|63658.9|63638.9|63660.4|63645.2|63653.6|63637.9|384
1649377800000|2022-04-08 00:30:00|63659|63639|63659.5|63639.5|63662.1|63643.1|63651.1|63635.7|612
1649378100000|2022-04-08 00:35:00|63660.3|63640.3|63655.9|63635.9|63661.2|63641.2|63650.9|63630.9|479
1649378400000|2022-04-08 00:40:00|63655.8|63635.8|63654.3|63644.3|63662.4|63644.4|63650.3|63634.5|281
1649378700000|2022-04-08 00:45:00|63654.2|63644.2|63660|63640|63663.1|63645.6|63649.8|63635|372
1649379000000|2022-04-08 00:50:00|63659.9|63639.9|63654.8|63634.8|63663.5|63646.6|63654.2|63634.2|366
1649379300000|2022-04-08 00:55:00|63655.2|63635.2|63659.7|63639.7|63662.9|63646|63651|63631|500
1649379600000|2022-04-08 01:00:00|63659.6|63639.6|63661.1|63641.1|63662.9|63648|63655|63639.4|325
1649379900000|2022-04-08 01:05:00|63661.2|63641.2|63655.5|63645.5|63664.5|63650.3|63653.3|63638.3|292
1649380200000|2022-04-08 01:10:00|63655.4|63645.4|63665.3|63645.3|63665.8|63648|63653.5|63637.1|390
1649380500000|2022-04-08 01:15:00|63665.4|63645.4|63663.7|63643.7|63665.4|63648.6|63658.3|63642.5|401
1649380800000|2022-04-08 01:20:00|63663.6|63643.6|63669.4|63649.4|63672.3|63657.6|63654.9|63639.5|478
1649381100000|2022-04-08 01:25:00|63669.6|63649.6|63671.9|63661.9|63678.8|63664.3|63661|63647|513
1649381400000|2022-04-08 01:30:00|63670.5|63660.5|63676.2|63666.2|63685.8|63670.2|63670.5|63655.7|615
1649381700000|2022-04-08 01:35:00|63676|63666|63700.2|63690.2|63711.2|63695|63676|63663.8|777
1649382000000|2022-04-08 01:40:00|63700.3|63690.3|63684.2|63674.2|63706.6|63691|63679.9|63664.7|667
1649382300000|2022-04-08 01:45:00|63684.3|63674.3|63684.8|63674.8|63691.3|63677|63683|63668.9|545
1649382600000|2022-04-08 01:50:00|63684.7|63674.7|63684.3|63674.3|63690.5|63677.7|63680.1|63670|581
1649382900000|2022-04-08 01:55:00|63684.4|63674.4|63697.2|63687.2|63702.9|63688.3|63684.4|63674.4|573
1649383200000|2022-04-08 02:00:00|63697.4|63687.4|63695.5|63685.5|63703.6|63693.6|63694|63684|492
1649383500000|2022-04-08 02:05:00|63695.6|63685.6|63690.5|63680.5|63701.1|63686.3|63688.7|63676.1|556
1649383800000|2022-04-08 02:10:00|63690.4|63680.4|63694.6|63684.6|63707.5|63692.5|63690.4|63680.4|484
1649384100000|2022-04-08 02:15:00|63694.5|63684.5|63693.5|63683.5|63703.5|63689|63692.3|63682.3|435
1649384400000|2022-04-08 02:20:00|63693.4|63683.4|63688.6|63678.6|63693.7|63683.7|63686.4|63676.4|502
1649384700000|2022-04-08 02:25:00|63688.7|63678.7|63695.1|63685.1|63697.2|63687.2|63688.1|63675.8|445
1649385000000|2022-04-08 02:30:00|63695|63685|63697.8|63687.8|63698|63688|63689.2|63679.2|547
1649385300000|2022-04-08 02:35:00|63698|63688|63699.8|63689.8|63701.4|63691.4|63692.3|63682.3|480
1649385600000|2022-04-08 02:40:00|63699.6|63689.6|63692.2|63682.2|63701.2|63691.2|63689.9|63677.3|452
1649385900000|2022-04-08 02:45:00|63691.8|63681.8|63689|63679|63694.5|63682.2|63686.8|63671.9|369
1649386200000|2022-04-08 02:50:00|63689.1|63679.1|63684|63674|63692.4|63682.4|63678.1|63668.1|414
1649386500000|2022-04-08 02:55:00|63683.9|63673.9|63683|63673|63687.2|63677.2|63679|63669|509
1649386800000|2022-04-08 03:00:00|63682.9|63672.9|63687.7|63677.7|63688.7|63678.7|63680.6|63667.5|483
1649387100000|2022-04-08 03:05:00|63687.2|63677.2|63684|63674|63689.4|63679.4|63680.9|63670.9|421
1649387400000|2022-04-08 03:10:00|63684.1|63674.1|63683.7|63673.7|63690|63676.1|63681.3|63669.5|402
1649387700000|2022-04-08 03:15:00|63683.6|63673.6|63686.1|63676.1|63688.5|63676.1|63680.1|63668.1|356
1649388000000|2022-04-08 03:20:00|63686.2|63676.2|63683.5|63673.5|63687.7|63677.7|63682.3|63672.3|409
1649388300000|2022-04-08 03:25:00|63683.6|63673.6|63679.9|63669.9|63688.5|63674.9|63679.1|63668.3|401
1649388600000|2022-04-08 03:30:00|63679.7|63669.7|63671.9|63661.9|63681.9|63671.9|63671|63661|369
1649388900000|2022-04-08 03:35:00|63672|63662|63671.8|63661.8|63678.1|63663.9|63668.2|63656|355
1649389200000|2022-04-08 03:40:00|63671.6|63661.6|63664.5|63654.5|63672.2|63662.2|63664.2|63654.2|335
1649389500000|2022-04-08 03:45:00|63664.3|63654.3|63668.4|63658.4|63675.3|63660.8|63664.1|63653.2|368
1649389800000|2022-04-08 03:50:00|63668.5|63658.5|63672.4|63662.4|63674.6|63664.6|63668|63658|306
1649390100000|2022-04-08 03:55:00|63672.6|63662.6|63674|63664|63674.6|63664.6|63668.7|63658.7|339
1649390400000|2022-04-08 04:00:00|63674.1|63664.1|63670|63660|63674.5|63664.5|63668.8|63658.8|311
1649390700000|2022-04-08 04:05:00|63670.1|63660.1|63669|63659|63671.7|63661.7|63665.9|63655.9|278
1649391000000|2022-04-08 04:10:00|63668.6|63658.6|63664.7|63654.7|63669.4|63659.4|63663.3|63653.3|256
1649391300000|2022-04-08 04:15:00|63664.6|63654.6|63660.6|63650.6|63664.7|63654.7|63659.2|63649.2|349
1649391600000|2022-04-08 04:20:00|63660.5|63650.5|63660.5|63650.5|63661.9|63651.9|63656.9|63646.9|304
1649391900000|2022-04-08 04:25:00|63660.6|63650.6|63660.6|63650.6|63661|63651|63660.1|63650.1|203
1649392200000|2022-04-08 04:30:00|63660.7|63650.7|63660.7|63650.7|63662.7|63652.7|63660|63650|260
1649392500000|2022-04-08 04:35:00|63660.6|63650.6|63660.4|63650.4|63662.1|63652.1|63658.9|63648.9|214
1649392800000|2022-04-08 04:40:00|63660.5|63650.5|63657.8|63647.8|63661.1|63651.1|63657.6|63647.6|208
1649393100000|2022-04-08 04:45:00|63657.9|63647.9|63658.7|63648.7|63660.4|63650.4|63657.4|63647.4|245
1649393400000|2022-04-08 04:50:00|63658.8|63648.8|63661.3|63641.3|63661.3|63649.1|63653.2|63641.3|268
1649393700000|2022-04-08 04:55:00|63661.1|63641.1|63651.2|63641.2|63661.2|63646.4|63649.5|63636|429
1649394000000|2022-04-08 05:00:00|63652.5|63642.5|63652.3|63642.3|63654.5|63644.5|63648.7|63638.7|394
1649394300000|2022-04-08 05:05:00|63652|63642|63656.1|63646.1|63658.1|63648.1|63650.2|63640.2|374
1649394600000|2022-04-08 05:10:00|63656.3|63646.3|63649.1|63639.1|63657.3|63647.3|63648.9|63637.2|321
1649394900000|2022-04-08 05:15:00|63649|63639|63630.5|63620.5|63649.6|63639.6|63630.5|63620.5|551
1649395200000|2022-04-08 05:20:00|63630.4|63620.4|63627.1|63617.1|63630.6|63620.6|63621|63611|460
1649395500000|2022-04-08 05:25:00|63626.9|63616.9|63595.2|63585.2|63627.4|63617.4|63586.6|63572.5|622
1649395800000|2022-04-08 05:30:00|63595.3|63585.3|63603.4|63593.4|63609.1|63599.1|63591.5|63581.2|658
1649396100000|2022-04-08 05:35:00|63603.3|63593.3|63615.6|63605.6|63617|63607|63603.3|63593.3|499
1649396400000|2022-04-08 05:40:00|63616.5|63606.5|63614.2|63604.2|63624.5|63614.5|63613|63603|561
1649396700000|2022-04-08 05:45:00|63614.1|63604.1|63614.9|63604.9|63619.9|63609.1|63610.9|63599.9|410
1649397000000|2022-04-08 05:50:00|63614.8|63604.8|63611.2|63601.2|63615|63605|63608.5|63598.5|418
1649397300000|2022-04-08 05:55:00|63611|63601|63616.7|63606.7|63617.6|63607.6|63602.3|63592.3|542
1649397600000|2022-04-08 06:00:00|63616.6|63606.6|63625|63615|63628.9|63618.9|63616|63606|487
1649397900000|2022-04-08 06:05:00|63625.1|63615.1|63627.2|63617.2|63633|63619.7|63623.7|63609|335
1649398200000|2022-04-08 06:10:00|63627.4|63617.4|63622.5|63612.5|63638.4|63624.7|63622.3|63611.1|431
1649398500000|2022-04-08 06:15:00|63622.1|63612.1|63628.4|63618.4|63631.7|63619|63619.3|63607.8|520
1649398800000|2022-04-08 06:20:00|63628.3|63618.3|63633.2|63623.2|63633.7|63623.7|63627|63617|419
1649399100000|2022-04-08 06:25:00|63633.3|63623.3|63635|63625|63636|63626|63629.8|63619.8|446
1649399400000|2022-04-08 06:30:00|63635.1|63625.1|63649.7|63639.7|63650.7|63640.7|63633|63623|504
1649399700000|2022-04-08 06:35:00|63649.8|63639.8|63656.2|63646.2|63656.6|63646.6|63649.8|63639.8|435
1649400000000|2022-04-08 06:40:00|63656|63646|63662.5|63652.5|63666.3|63656.3|63654.6|63644.6|454
1649400300000|2022-04-08 06:45:00|63662.7|63652.7|63661.6|63651.6|63670.5|63657.3|63661.1|63650.3|383
1649400600000|2022-04-08 06:50:00|63661.7|63651.7|63671.5|63661.5|63674.9|63663|63657.4|63647.4|460
1649400900000|2022-04-08 06:55:00|63671.3|63661.3|63662.8|63652.8|63679.6|63669.6|63658|63648|738
1649401200000|2022-04-08 07:00:00|63664.4|63654.4|63676.3|63666.3|63684.6|63672.9|63661.6|63651.3|764
1649401500000|2022-04-08 07:05:00|63676.5|63666.5|63681.2|63671.2|63687|63675.5|63671.2|63657.4|687
1649401800000|2022-04-08 07:10:00|63680.7|63670.7|63675.7|63665.7|63684.3|63670.7|63667.1|63656.1|586
1649402100000|2022-04-08 07:15:00|63676.1|63666.1|63680.6|63670.6|63691.5|63676.3|63671.2|63661.2|621
1649402400000|2022-04-08 07:20:00|63680.8|63670.8|63683.2|63673.2|63685.6|63675.6|63676.3|63666.3|576
1649402700000|2022-04-08 07:25:00|63683.3|63673.3|63683.4|63673.4|63690.6|63677.7|63678.6|63668.6|516
1649403000000|2022-04-08 07:30:00|63683.3|63673.3|63677.7|63667.7|63687.9|63676.6|63674.3|63659.6|563
1649403300000|2022-04-08 07:35:00|63677.5|63667.5|63671.9|63661.9|63683.2|63668.5|63670.3|63660.3|470
1649403600000|2022-04-08 07:40:00|63672.1|63662.1|63672.3|63662.3|63675.5|63665.5|63668.9|63658.9|406
1649403900000|2022-04-08 07:45:00|63672.5|63662.5|63677.3|63667.3|63682.7|63672.7|63671.7|63661.7|451
1649404200000|2022-04-08 07:50:00|63677.4|63667.4|63679.3|63669.3|63680.7|63670.7|63677.1|63667.1|346
1649404500000|2022-04-08 07:55:00|63679.2|63669.2|63682|63672|63684.7|63674.7|63677.1|63667.1|432
1649404800000|2022-04-08 08:00:00|63682.1|63672.1|63672.9|63662.9|63682.8|63672.8|63671.6|63661.6|445
1649405100000|2022-04-08 08:05:00|63672.7|63662.7|63674.5|63664.5|63676.5|63666.5|63671.4|63661.4|406
1649405400000|2022-04-08 08:10:00|63674.6|63664.6|63679.2|63669.2|63679.7|63669.7|63671.7|63661.7|391
1649405700000|2022-04-08 08:15:00|63679.1|63669.1|63687.9|63677.9|63688.7|63678.7|63677.4|63667.4|413
1649406000000|2022-04-08 08:20:00|63688|63678|63682.4|63672.4|63693.9|63681.3|63679.8|63666.5|540
1649406300000|2022-04-08 08:25:00|63682.3|63672.3|63681.6|63671.6|63685.3|63675.3|63680.3|63670.3|467
1649406600000|2022-04-08 08:30:00|63681.5|63671.5|63687.9|63677.9|63693.3|63683.3|63681.5|63671.5|449
1649406900000|2022-04-08 08:35:00|63688.1|63678.1|63687.6|63677.6|63693.1|63683.1|63685.4|63671.5|416
1649407200000|2022-04-08 08:40:00|63687.8|63677.8|63686.7|63676.7|63689.8|63679.8|63685|63675|312
1649407500000|2022-04-08 08:45:00|63686.5|63676.5|63688.9|63678.9|63693|63683|63686.5|63676.5|343
1649407800000|2022-04-08 08:50:00|63689|63679|63687.2|63677.2|63691.9|63681.9|63686.5|63676.5|319
1649408100000|2022-04-08 08:55:00|63687.1|63677.1|63692.9|63682.9|63693.8|63683.8|63687.1|63677.1|314
1649408400000|2022-04-08 09:00:00|63692.8|63682.8|63691.3|63681.3|63696.1|63684.4|63688.8|63675.7|497
1649408700000|2022-04-08 09:05:00|63691.2|63681.2|63687.8|63677.8|63694.6|63681.9|63685.5|63673.8|424
1649409000000|2022-04-08 09:10:00|63687.9|63677.9|63684.2|63674.2|63688.8|63678.8|63682.2|63672.2|375
1649409300000|2022-04-08 09:15:00|63684.1|63674.1|63683.7|63673.7|63687.4|63677.4|63681.4|63671.4|406
1649409600000|2022-04-08 09:20:00|63683.8|63673.8|63677.7|63667.7|63684.3|63674.3|63677.7|63667.7|355
1649409900000|2022-04-08 09:25:00|63677.6|63667.6|63677.5|63667.5|63679.2|63669.2|63675|63665|465
1649410200000|2022-04-08 09:30:00|63679.8|63669.8|63679.7|63669.7|63682.8|63672.8|63677.3|63667.3|454
1649410500000|2022-04-08 09:35:00|63679.6|63669.6|63679|63669|63683.2|63670.2|63676.2|63662.8|387
1649410800000|2022-04-08 09:40:00|63679.1|63669.1|63677.3|63667.3|63679.7|63669.7|63676.1|63666.1|288
1649411100000|2022-04-08 09:45:00|63677.4|63667.4|63676.4|63666.4|63681.9|63667.7|63675.6|63661.6|233
1649411400000|2022-04-08 09:50:00|63676.3|63666.3|63676.5|63666.5|63677.2|63667.2|63675.7|63665.7|200
1649411700000|2022-04-08 09:55:00|63676.4|63666.4|63681.1|63671.1|63686.6|63672.1|63675.3|63665.3|285
1649412000000|2022-04-08 10:00:00|63681|63671|63686.6|63676.6|63691.8|63676.9|63679.2|63669.2|289
1649412300000|2022-04-08 10:05:00|63686.9|63676.9|63688.9|63678.9|63694.1|63679.2|63684.5|63669.8|216
1649412600000|2022-04-08 10:10:00|63688.7|63678.7|63693.5|63683.5|63698.3|63683.9|63688.7|63673.6|227
1649412900000|2022-04-08 10:15:00|63692.5|63682.5|63690.5|63680.5|63695.8|63682.5|63687.1|63672.1|408
1649413200000|2022-04-08 10:20:00|63690.4|63680.4|63693.6|63683.6|63696.6|63686.6|63688.9|63678.9|324
1649413500000|2022-04-08 10:25:00|63693.4|63683.4|63695.7|63685.7|63696.8|63686.8|63693.1|63683.1|393
1649413800000|2022-04-08 10:30:00|63695.6|63685.6|63694.3|63684.3|63696.9|63686.9|63692.8|63682.8|333
1649414100000|2022-04-08 10:35:00|63694.2|63684.2|63687.9|63677.9|63694.9|63684.9|63687.9|63673.1|215
1649414400000|2022-04-08 10:40:00|63688|63678|63690.4|63670.4|63693.5|63679|63685|63670.4|303
1649414700000|2022-04-08 10:45:00|63690.6|63670.6|63682.3|63672.3|63690.6|63675.5|63681|63665.8|220
1649415000000|2022-04-08 10:50:00|63686.6|63666.6|63680.5|63670.5|63686.6|63671.4|63679.2|63664.7|203
1649415300000|2022-04-08 10:55:00|63680.6|63670.6|63686.3|63666.3|63687.5|63672.7|63678.5|63663.5|352
1649415600000|2022-04-08 11:00:00|63681.3|63671.3|63685.5|63665.5|63688.3|63673.7|63677.4|63663.7|371
1649415900000|2022-04-08 11:05:00|63680.3|63670.3|63682.1|63672.1|63687.8|63672.9|63679.9|63664.6|319
1649416200000|2022-04-08 11:10:00|63682|63672|63684.2|63664.2|63687.8|63673.8|63681.5|63663.7|334
1649416500000|2022-04-08 11:15:00|63683.5|63663.5|63685.4|63675.4|63690.9|63675.5|63679.3|63663.5|283
1649416800000|2022-04-08 11:20:00|63685.5|63675.5|63681.3|63671.3|63689.8|63675.6|63680.7|63666.2|304
1649417100000|2022-04-08 11:25:00|63681.4|63671.4|63682.4|63672.4|63687.8|63672.8|63680.8|63666.3|306
1649417400000|2022-04-08 11:30:00|63682.3|63672.3|63681.7|63671.7|63687.5|63672.8|63681|63666.7|230
1649417700000|2022-04-08 11:35:00|63681.8|63671.8|63681.6|63671.6|63689.4|63674.1|63681.3|63666.2|307
1649418000000|2022-04-08 11:40:00|63681.7|63671.7|63680.7|63670.7|63687.3|63672.3|63680.1|63666.1|321
1649418300000|2022-04-08 11:45:00|63680.8|63670.8|63685.6|63665.6|63687.1|63672.1|63680.3|63665.5|248
1649418600000|2022-04-08 11:50:00|63685.9|63665.9|63685.4|63675.4|63690.9|63675.8|63680.4|63665.5|332
1649418900000|2022-04-08 11:55:00|63685.6|63675.6|63681.8|63671.8|63685.7|63675.7|63681|63671|380
1649419200000|2022-04-08 12:00:00|63681.6|63671.6|63687.8|63677.8|63691.2|63677.8|63680.6|63669|419
1649419500000|2022-04-08 12:05:00|63687.5|63677.5|63685.9|63675.9|63687.6|63677.6|63684.8|63674.8|312
1649419800000|2022-04-08 12:10:00|63686|63676|63684.4|63674.4|63687.2|63677.2|63683.6|63673.6|303
1649420100000|2022-04-08 12:15:00|63684.3|63674.3|63685.8|63675.8|63687.4|63677.4|63683.6|63673.6|456
1649420400000|2022-04-08 12:20:00|63685.9|63675.9|63691.2|63681.2|63693.2|63683.2|63685.5|63675.5|399
1649420700000|2022-04-08 12:25:00|63691.3|63681.3|63696.1|63686.1|63702|63687|63689.4|63679|335
1649421000000|2022-04-08 12:30:00|63696.2|63686.2|63702.3|63692.3|63707.8|63694.4|63696|63686|429
1649421300000|2022-04-08 12:35:00|63702.5|63692.5|63700.5|63690.5|63709.2|63695.9|63699.5|63684.5|428
1649421600000|2022-04-08 12:40:00|63700.6|63690.6|63702.8|63692.8|63707|63693.8|63700.1|63686.3|319
1649421900000|2022-04-08 12:45:00|63703|63693|63704|63694|63705.2|63695.2|63701.7|63691.7|312
1649422200000|2022-04-08 12:50:00|63704.2|63694.2|63704.7|63694.7|63706.3|63696.3|63702.9|63692.9|234
1649422500000|2022-04-08 12:55:00|63704.6|63694.6|63711.6|63701.6|63715.9|63705.9|63704.3|63694.3|447
1649422800000|2022-04-08 13:00:00|63711.3|63701.3|63717.2|63707.2|63722.2|63707.5|63705.6|63690.7|579
1649423100000|2022-04-08 13:05:00|63717.3|63707.3|63728.2|63718.2|63733.9|63719.4|63715.9|63702.9|580
1649423400000|2022-04-08 13:10:00|63728.5|63718.5|63739.1|63729.1|63741.9|63731.9|63728.5|63715.8|500
1649423700000|2022-04-08 13:15:00|63739.3|63729.3|63743.1|63733.1|63749.1|63735.2|63738.3|63727.5|452
1649424000000|2022-04-08 13:20:00|63743|63733|63747.6|63737.6|63752.6|63737.6|63738.9|63724.7|468
1649424300000|2022-04-08 13:25:00|63747.4|63737.4|63765.1|63755.1|63770.5|63755.4|63747|63732.6|596
1649424600000|2022-04-08 13:30:00|63765.2|63755.2|63751.9|63741.9|63769.8|63755.4|63750|63737.5|609
1649424900000|2022-04-08 13:35:00|63751.5|63741.5|63751|63731|63752.2|63741.8|63738.8|63723.7|752
1649425200000|2022-04-08 13:40:00|63751.4|63731.4|63745.6|63735.6|63752.5|63742.5|63741.1|63728.9|699
1649425500000|2022-04-08 13:45:00|63745.7|63735.7|63762.8|63742.8|63765.7|63751.1|63745.7|63735.7|661
1649425800000|2022-04-08 13:50:00|63757.3|63747.3|63755|63745|63764.2|63749.9|63749|63735|627
1649426100000|2022-04-08 13:55:00|63754.7|63744.7|63759.1|63739.1|63763.5|63748.5|63752.6|63738.1|572
1649426400000|2022-04-08 14:00:00|63754.2|63744.2|63740.7|63730.7|63760.1|63745.4|63738.8|63725.1|651
1649426700000|2022-04-08 14:05:00|63741.4|63731.4|63739.8|63729.8|63748.4|63732.7|63734.5|63720.8|596
1649427000000|2022-04-08 14:10:00|63741.8|63731.8|63740|63730|63745|63732.3|63725.2|63710.3|661
1649427300000|2022-04-08 14:15:00|63739.9|63729.9|63730.1|63720.1|63749.5|63736.3|63729.5|63714.4|626
1649427600000|2022-04-08 14:20:00|63730.2|63720.2|63719.3|63709.3|63733.4|63720.2|63714.5|63704.4|550
1649427900000|2022-04-08 14:25:00|63719.2|63709.2|63718.2|63708.2|63725.2|63715.2|63717.5|63707.5|553
1649428200000|2022-04-08 14:30:00|63718.3|63708.3|63719.7|63709.7|63721.9|63711.9|63716.4|63706.4|463
1649428500000|2022-04-08 14:35:00|63719.8|63709.8|63726|63716|63731.7|63720.3|63717.1|63704.7|477
1649428800000|2022-04-08 14:40:00|63726.2|63716.2|63728.3|63718.3|63734.7|63721.2|63723.4|63713.4|444
1649429100000|2022-04-08 14:45:00|63728.4|63718.4|63721.6|63711.6|63729|63719|63718.1|63705.9|475
1649429400000|2022-04-08 14:50:00|63721.5|63711.5|63718.4|63708.4|63726.4|63711.5|63717.5|63703.6|387
1649429700000|2022-04-08 14:55:00|63718.3|63708.3|63714.4|63704.4|63723.4|63710.3|63710|63695.7|723
1649430000000|2022-04-08 15:00:00|63714.5|63704.5|63708.2|63698.2|63719.5|63705|63705.7|63690.6|536
1649430300000|2022-04-08 15:05:00|63708|63698|63707.2|63697.2|63713.3|63698.8|63706.1|63691.8|527
1649430600000|2022-04-08 15:10:00|63707.3|63697.3|63701.5|63691.5|63712.8|63697.8|63700.2|63685.3|497
1649430900000|2022-04-08 15:15:00|63701.4|63691.4|63701.9|63691.9|63702|63692|63700.1|63690.1|383
1649431200000|2022-04-08 15:20:00|63702.1|63692.1|63705|63695|63710.3|63695.5|63699.4|63689.4|426
1649431500000|2022-04-08 15:25:00|63705.1|63695.1|63709.6|63699.6|63714.8|63700.4|63704.6|63692.6|429
1649431800000|2022-04-08 15:30:00|63709.3|63699.3|63713.1|63703.1|63714.7|63704.4|63708.4|63694.2|342
1649432100000|2022-04-08 15:35:00|63712.9|63702.9|63712.8|63702.8|63724|63708.8|63712.8|63699.1|354
1649432400000|2022-04-08 15:40:00|63712.7|63702.7|63712.4|63702.4|63719.2|63705.1|63711.4|63696.9|345
1649432700000|2022-04-08 15:45:00|63712.3|63702.3|63706.7|63696.7|63714.7|63702.3|63705.1|63692.3|367
1649433000000|2022-04-08 15:50:00|63706.8|63696.8|63706.8|63696.8|63711.3|63697.8|63703|63691.3|308
1649433300000|2022-04-08 15:55:00|63707|63697|63710.4|63700.4|63710.8|63700.8|63705.2|63695.2|348
1649433600000|2022-04-08 16:00:00|63710.3|63700.3|63712.8|63702.8|63714.3|63704.3|63709.5|63699.5|313
1649433900000|2022-04-08 16:05:00|63712.9|63702.9|63723.4|63713.4|63726.6|63713.5|63712.4|63700.6|367
1649434200000|2022-04-08 16:10:00|63723.6|63713.6|63709.4|63689.4|63726.5|63713.6|63704|63689.1|356
1649434500000|2022-04-08 16:15:00|63709.2|63689.2|63710.3|63690.3|63712.7|63697.4|63703.6|63688.8|406
1649434800000|2022-04-08 16:20:00|63704.4|63694.4|63703.2|63693.2|63709.7|63695.4|63699.3|63688|318
1649435100000|2022-04-08 16:25:00|63703.3|63693.3|63697.8|63687.8|63703.4|63693.4|63697.2|63687.2|310
1649435400000|2022-04-08 16:30:00|63697.7|63687.7|63703.7|63693.7|63708.8|63694.3|63697.5|63684.9|445
1649435700000|2022-04-08 16:35:00|63708.4|63688.4|63704.1|63694.1|63708.8|63694.5|63702|63688.3|362
1649436000000|2022-04-08 16:40:00|63704|63694|63710.3|63700.3|63713.1|63700.3|63703.6|63688.9|396
1649436300000|2022-04-08 16:45:00|63710.2|63700.2|63709.5|63699.5|63715.6|63700.9|63708.6|63694.3|242
1649436600000|2022-04-08 16:50:00|63709.4|63699.4|63711.9|63701.9|63717.5|63702.3|63709.3|63695.4|226
1649436900000|2022-04-08 16:55:00|63712|63702|63716|63706|63716.3|63706.3|63711.3|63701.3|192
1649437200000|2022-04-08 17:00:00|63715.8|63705.8|63719.1|63709.1|63724.1|63709.8|63715.8|63700.8|248
1649437500000|2022-04-08 17:05:00|63719.2|63709.2|63729.6|63709.6|63730.6|63715.6|63719.1|63705.7|249
1649437800000|2022-04-08 17:10:00|63729.7|63709.7|63725.8|63705.8|63730|63714.8|63719.4|63704.4|251
1649438100000|2022-04-08 17:15:00|63720.7|63710.7|63718.3|63708.3|63728.3|63711.9|63718|63703.4|334
1649438400000|2022-04-08 17:20:00|63723.8|63703.8|63721.1|63701.1|63723.8|63708.3|63715.3|63700|223
1649438700000|2022-04-08 17:25:00|63720.9|63700.9|63719.9|63709.9|63724.9|63710.1|63716.4|63700.4|210
1649439000000|2022-04-08 17:30:00|63724.5|63704.5|63719.5|63709.5|63725|63710|63716.5|63702.5|254
1649439300000|2022-04-08 17:35:00|63719.6|63709.6|63723.3|63703.3|63724.5|63709.9|63718.2|63703.2|241
1649439600000|2022-04-08 17:40:00|63723.4|63703.4|63722|63712|63727.6|63712.5|63718.4|63703.4|252
1649439900000|2022-04-08 17:45:00|63721.8|63711.8|63719.3|63709.3|63726.8|63712.3|63719.2|63706.6|257
1649440200000|2022-04-08 17:50:00|63719.4|63709.4|63713.4|63703.4|63719.4|63709.4|63712.9|63702.9|271
1649440500000|2022-04-08 17:55:00|63713.3|63703.3|63712|63702|63716.3|63704.3|63710.9|63696.2|358
1649440800000|2022-04-08 18:00:00|63712.2|63702.2|63718.4|63698.4|63718.8|63704.4|63711.7|63696.8|271
1649441100000|2022-04-08 18:05:00|63718.6|63698.6|63720.6|63710.6|63723.4|63710.7|63711.5|63696.9|291
1649441400000|2022-04-08 18:10:00|63720.5|63710.5|63720.6|63710.6|63727.6|63713|63720.3|63705.5|232
1649441700000|2022-04-08 18:15:00|63720.7|63710.7|63718.6|63708.6|63725.8|63710.7|63716.7|63702.1|283
1649442000000|2022-04-08 18:20:00|63718.4|63708.4|63725.6|63715.6|63726.3|63716.3|63716.6|63706.6|315
1649442300000|2022-04-08 18:25:00|63725.5|63715.5|63732.6|63712.6|63733.1|63720.5|63725.5|63712.2|356
1649442600000|2022-04-08 18:30:00|63732.7|63712.7|63729.2|63709.2|63733.2|63719.4|63722.8|63707.8|275
1649442900000|2022-04-08 18:35:00|63729.3|63709.3|63728.3|63708.3|63729.6|63714|63723.5|63708|253
1649443200000|2022-04-08 18:40:00|63728.5|63708.5|63724.3|63714.3|63729.8|63714.9|63723.3|63707.7|261
1649443500000|2022-04-08 18:45:00|63724.1|63714.1|63721.9|63711.9|63729.3|63714.1|63721.8|63707.2|199
1649443800000|2022-04-08 18:50:00|63722|63712|63717.5|63707.5|63723.8|63712.6|63716.8|63703.6|275
1649444100000|2022-04-08 18:55:00|63717.4|63707.4|63716.9|63696.9|63722.7|63709.3|63710.9|63695.6|311
1649444400000|2022-04-08 19:00:00|63716.8|63696.8|63712.6|63692.6|63719.3|63704.2|63710.5|63692.3|310
1649444700000|2022-04-08 19:05:00|63712.7|63692.7|63704.9|63684.9|63714.1|63697.2|63703.5|63684.3|333
1649445000000|2022-04-08 19:10:00|63705|63685|63702.2|63682.2|63708.2|63693.1|63696.1|63680.6|282
1649445300000|2022-04-08 19:15:00|63702.3|63682.3|63698.9|63688.9|63704.6|63689.5|63697.2|63682.2|290
1649445600000|2022-04-08 19:20:00|63699|63689|63703.7|63683.7|63704.5|63689.3|63697|63679.4|290
1649445900000|2022-04-08 19:25:00|63698.3|63688.3|63699.6|63679.6|63704.4|63688.8|63694|63678.9|326
1649446200000|2022-04-08 19:30:00|63699.4|63679.4|63699.8|63679.8|63700.6|63685.1|63694.7|63679.1|281
1649446500000|2022-04-08 19:35:00|63700.3|63680.3|63702.5|63682.5|63704.7|63684.7|63699.9|63679.9|319
1649446800000|2022-04-08 19:40:00|63702.9|63682.9|63701|63681|63703.1|63686.5|63694.4|63679.2|315
1649447100000|2022-04-08 19:45:00|63701.1|63681.1|63701|63681|63701.9|63681.9|63700.3|63680.3|233
1649447400000|2022-04-08 19:50:00|63701.3|63681.3|63701.1|63681.1|63703.3|63687.6|63697.4|63680.7|377
1649447700000|2022-04-08 19:55:00|63701.2|63681.2|63705.5|63685.5|63708.2|63690.8|63700.6|63681|451
1649448000000|2022-04-08 20:00:00|63705.2|63685.2|63710|63690|63710.4|63690.4|63705.2|63685.2|334
1649448300000|2022-04-08 20:05:00|63709.9|63689.9|63708.7|63688.7|63710.4|63690.4|63708.3|63688.3|206
1649448600000|2022-04-08 20:10:00|63708.8|63688.8|63711.3|63691.3|63711.7|63696.1|63705.6|63688.2|210
1649448900000|2022-04-08 20:15:00|63711.2|63691.2|63711|63691|63711.6|63696.4|63705.4|63690.6|159
1649449200000|2022-04-08 20:20:00|63711.4|63691.4|63711.4|63691.4|63711.7|63691.7|63710.1|63690.1|170
1649449500000|2022-04-08 20:25:00|63711|63691|63705.4|63685.4|63711.6|63695.7|63705.1|63685.1|260
1649449800000|2022-04-08 20:30:00|63705.3|63685.3|63698.6|63678.6|63705.3|63685.3|63695.8|63675.8|259
1649450100000|2022-04-08 20:35:00|63698.7|63678.7|63695.3|63675.3|63699|63679|63693.5|63673.5|319
1649450400000|2022-04-08 20:40:00|63695.4|63675.4|63697|63677|63697.6|63677.6|63694.3|63674.3|192
1649450700000|2022-04-08 20:45:00|63697.1|63677.1|63697.1|63677.1|63697.6|63677.6|63696.8|63676.8|64
1649451000000|2022-04-08 20:50:00|63697.3|63677.3|63696.1|63676.1|63699.3|63679.3|63695.1|63675.1|86
1649451300000|2022-04-08 20:55:00|63696.2|63676.2|63696.9|63676.9|63700.2|63680.2|63694.5|63674.5|159
1649620800000|2022-04-10 20:00:00|63762.5|63652|63756.3|63670.5|63794.4|63674|63717.7|63639.5|33
1649621100000|2022-04-10 20:05:00|63771.5|63645.5|63750|63671.1|63771.5|63671.7|63733.5|63645.1|24
1649621400000|2022-04-10 20:10:00|63741.9|63665.7|63741.9|63665.7|63827.7|63701.7|63741.9|63665.7|16
1649621700000|2022-04-10 20:15:00|63827.7|63701.7|63745.4|63671.5|63827.7|63701.7|63731.7|63665.7|14
1649622000000|2022-04-10 20:20:00|63742|63665.7|63742|63665.7|63753.8|63671.5|63742|63665.7|14
1649622300000|2022-04-10 20:25:00|63751|63671.1|63754|63671|63754|63671.1|63741.9|63665.7|12
1649622600000|2022-04-10 20:30:00|63741.9|63665.7|63741.9|63665.7|63756.3|63671|63741.9|63665.7|13
1649622900000|2022-04-10 20:35:00|63753.4|63670.8|63755.1|63670.8|63755.1|63670.8|63742|63665.7|8
1649623200000|2022-04-10 20:40:00|63742|63665.7|63742|63665.7|63755.1|63672.4|63722.9|63665.7|15
1649623500000|2022-04-10 20:45:00|63728.6|63672.3|63768|63642|63768|63672.3|63728.6|63642|8
1649623800000|2022-04-10 20:50:00|63733.8|63672|63737|63671.8|63768|63672|63733.8|63642|10
1649624100000|2022-04-10 20:55:00|63734.6|63642|63726.5|63672.3|63768|63672.4|63722|63642|14
1649624400000|2022-04-10 21:00:00|63723.8|63672.4|63722.2|63673.5|63752.5|63673.5|63721.7|63657.5|23
1649624700000|2022-04-10 21:05:00|63769.4|63643.4|63730.4|63673.1|63771.3|63678.5|63681.8|63625.3|110
1649625000000|2022-04-10 21:10:00|63733|63676.4|63720.8|63673.4|63760.2|63676.4|63717.7|63655.1|95
1649625300000|2022-04-10 21:15:00|63727.1|63666.9|63721.5|63674.3|63743.9|63674.4|63719.5|63666.9|40
1649625600000|2022-04-10 21:20:00|63743.6|63669|63720.2|63674.5|63760.5|63674.6|63719.4|63651.5|35
1649625900000|2022-04-10 21:25:00|63720.6|63674.4|63728.9|63672.6|63743.7|63674.4|63720.6|63668.6|45
1649626200000|2022-04-10 21:30:00|63734.8|63671.2|63734.3|63671|63753.2|63673.4|63719.5|63665.5|127
1649626500000|2022-04-10 21:35:00|63741.5|63669.8|63729.6|63671.3|63748.9|63673.4|63720.7|63664.3|89
1649626800000|2022-04-10 21:40:00|63735.6|63670.3|63730|63670.7|63735.6|63673.4|63720.7|63667.3|75
1649627100000|2022-04-10 21:45:00|63735.6|63671.6|63738.5|63669|63744.5|63673.3|63721.6|63663.3|84
1649627400000|2022-04-10 21:50:00|63737.8|63669.5|63732.7|63670.4|63739.3|63673.2|63722.8|63668.5|78
1649627700000|2022-04-10 21:55:00|63739.3|63668.5|63739|63671.8|63760.2|63673.2|63723.3|63654.7|95
1649628000000|2022-04-10 22:00:00|63739.9|63666.9|63736.4|63669.9|63750.4|63670|63726.5|63653.6|226
1649628300000|2022-04-10 22:05:00|63739.4|63663.9|63740.3|63677.2|63758.4|63680.5|63721|63659.4|135
1649628600000|2022-04-10 22:10:00|63738.3|63674.9|63732.5|63692|63753.1|63695.4|63727.6|63665.7|297
1649628900000|2022-04-10 22:15:00|63733.3|63691.4|63740.4|63701.8|63741.6|63704|63720.9|63691.4|215
1649629200000|2022-04-10 22:20:00|63739.1|63702.7|63741.2|63702.8|63745.5|63710.2|63729.4|63696.3|240
1649629500000|2022-04-10 22:25:00|63740.6|63704|63740.6|63704.8|63742.2|63710.7|63736.3|63697.2|112
1649629800000|2022-04-10 22:30:00|63740.9|63705.6|63739.1|63705.9|63742.1|63715.1|63734.7|63697.2|123
1649630100000|2022-04-10 22:35:00|63738.5|63705.7|63736.4|63703.5|63740.5|63716|63734.3|63701|109
1649630400000|2022-04-10 22:40:00|63734.6|63714.6|63737|63701.2|63741.4|63714.6|63731.3|63699.5|108
1649630700000|2022-04-10 22:45:00|63732|63712|63736.9|63706|63740.5|63713.5|63730|63697.7|126
1649631000000|2022-04-10 22:50:00|63737|63703.5|63731.5|63711.5|63740.8|63714|63730.7|63696.8|106
1649631300000|2022-04-10 22:55:00|63731.7|63711.7|63731.6|63711.6|63740.1|63712.4|63730.7|63700.5|76
1649631600000|2022-04-10 23:00:00|63731.5|63711.5|63730.6|63710.6|63739.4|63712.8|63726.6|63699.9|203
1649631900000|2022-04-10 23:05:00|63730.8|63710.8|63727.7|63707.7|63730.9|63710.9|63727|63707|142
1649632200000|2022-04-10 23:10:00|63727.9|63707.9|63728|63708|63728.6|63708.6|63727.4|63707.4|91
1649632500000|2022-04-10 23:15:00|63728.1|63708.1|63727.6|63707.6|63729.3|63709.3|63724.4|63704.4|119
1649632800000|2022-04-10 23:20:00|63727.8|63707.8|63726.3|63706.3|63728.4|63708.4|63725.5|63705.5|88
1649633100000|2022-04-10 23:25:00|63726.9|63706.9|63727.8|63707.8|63728.3|63708.3|63725.5|63705.5|99
1649633400000|2022-04-10 23:30:00|63728.4|63708.4|63728|63708|63728.8|63708.8|63725.9|63705.9|113
1649633700000|2022-04-10 23:35:00|63728.3|63708.3|63728.7|63708.7|63728.8|63708.8|63725.2|63705.2|88
1649634000000|2022-04-10 23:40:00|63729.2|63709.2|63725.5|63705.5|63730|63710|63725.3|63705.3|120
1649634300000|2022-04-10 23:45:00|63727|63707|63727.4|63707.4|63729.8|63709.8|63725|63705|154
1649634600000|2022-04-10 23:50:00|63727.5|63707.5|63727.8|63707.8|63729.2|63709.2|63726.6|63706.6|165
1649634900000|2022-04-10 23:55:00|63727.7|63707.7|63729.9|63709.9|63730.4|63710.4|63726.7|63706.7|182
1649635200000|2022-04-11 00:00:00|63730|63710|63725.1|63705.1|63731.8|63711.8|63723.4|63703.4|331
1649635500000|2022-04-11 00:05:00|63725.2|63705.2|63728.2|63708.2|63729.4|63709.4|63724.9|63704.9|200
1649635800000|2022-04-11 00:10:00|63728.5|63708.5|63731.9|63711.9|63736.1|63716.1|63723.6|63703.6|263
1649636100000|2022-04-11 00:15:00|63731.8|63711.8|63739|63719|63739.5|63719.5|63726.2|63711.1|254
1649636400000|2022-04-11 00:20:00|63739.2|63719.2|63743.5|63723.5|63746.5|63726.5|63739|63719|317
1649636700000|2022-04-11 00:25:00|63743.6|63723.6|63743.1|63723.1|63744.6|63724.6|63742.4|63722.4|261
1649637000000|2022-04-11 00:30:00|63743.2|63723.2|63751.8|63731.8|63753.3|63733.3|63742.8|63722.8|313
1649637300000|2022-04-11 00:35:00|63751.7|63731.7|63751.7|63731.7|63758.9|63738.9|63746.4|63728.7|347
1649637600000|2022-04-11 00:40:00|63751.8|63731.8|63752.4|63732.4|63753.3|63733.3|63750.5|63730.5|263
1649637900000|2022-04-11 00:45:00|63752.5|63732.5|63745.6|63725.6|63752.5|63732.5|63732.8|63712.8|610
1649638200000|2022-04-11 00:50:00|63745.5|63725.5|63709.9|63689.9|63754.6|63736.6|63706.1|63686.1|679
1649638500000|2022-04-11 00:55:00|63709.8|63689.8|63729.3|63709.3|63731|63711|63703.9|63683.9|561
1649638800000|2022-04-11 01:00:00|63729.2|63709.2|63724.2|63704.2|63732.6|63712.6|63722.5|63702.5|561
1649639100000|2022-04-11 01:05:00|63724.1|63704.1|63724.7|63714.7|63729.7|63715.1|63720.7|63702.4|541
1649639400000|2022-04-11 01:10:00|63724.6|63714.6|63729.5|63709.5|63737.4|63717.4|63724.3|63706.4|499
1649639700000|2022-04-11 01:15:00|63729.6|63709.6|63713.1|63703.1|63731.4|63717.4|63712.8|63696.8|626
1649640000000|2022-04-11 01:20:00|63718.5|63698.5|63704.2|63694.2|63721.6|63705.8|63703.5|63690.6|485
1649640300000|2022-04-11 01:25:00|63704.3|63694.3|63728.8|63708.8|63728.8|63708.8|63704|63690.6|631
1649640600000|2022-04-11 01:30:00|63729.1|63709.1|63739.7|63729.7|63743.2|63729.7|63725.2|63705.2|732
1649640900000|2022-04-11 01:35:00|63740|63730|63748.8|63738.8|63759.7|63744.9|63736.6|63723.4|720
1649641200000|2022-04-11 01:40:00|63748.5|63738.5|63757|63737|63765.4|63745.4|63746.2|63728.7|550
1649641500000|2022-04-11 01:45:00|63756.5|63736.5|63762.7|63742.7|63773.2|63753.2|63748.1|63728.7|722
1649641800000|2022-04-11 01:50:00|63763.1|63743.1|63759.1|63749.1|63772.7|63753.7|63752.2|63737.2|733
1649642100000|2022-04-11 01:55:00|63759.7|63749.7|63774.6|63754.6|63778.9|63764.8|63759.7|63746|780
1649642400000|2022-04-11 02:00:00|63775|63755|63782.3|63772.3|63788|63773.9|63770.5|63753.9|793
1649642700000|2022-04-11 02:05:00|63782.6|63772.6|63784.5|63774.5|63789.4|63776.4|63770.7|63757.8|695
1649643000000|2022-04-11 02:10:00|63783.2|63773.2|63772.1|63762.1|63788.3|63773.6|63771|63753.3|660
1649643300000|2022-04-11 02:15:00|63772|63762|63786|63776|63791.5|63780.6|63770.2|63751.7|686
1649643600000|2022-04-11 02:20:00|63786.1|63776.1|63774|63764|63787.6|63777.6|63769.1|63757.6|570
1649643900000|2022-04-11 02:25:00|63774.2|63764.2|63771.1|63751.1|63774.6|63764.6|63756.1|63736.7|762
1649644200000|2022-04-11 02:30:00|63765.9|63755.9|63779.5|63759.5|63781.2|63761.2|63760.1|63746.1|746
1649644500000|2022-04-11 02:35:00|63779.2|63759.2|63761.3|63751.3|63783.6|63765.9|63760.3|63750.3|674
1649644800000|2022-04-11 02:40:00|63761.4|63751.4|63781.4|63771.4|63785.8|63771.4|63759.2|63744.8|693
1649645100000|2022-04-11 02:45:00|63781.8|63771.8|63795.8|63775.8|63796.7|63782.8|63780.9|63766.6|651
1649645400000|2022-04-11 02:50:00|63791.5|63781.5|63794.1|63784.1|63807.6|63792.7|63790|63775.4|648
1649645700000|2022-04-11 02:55:00|63794.2|63784.2|63804.9|63794.9|63814.5|63799.4|63793.9|63780.6|750
1649646000000|2022-04-11 03:00:00|63805|63795|63821.1|63811.1|63825.3|63812.2|63799.9|63786|697
1649646300000|2022-04-11 03:05:00|63819.7|63809.7|63806.7|63796.7|63824.7|63811.3|63801.6|63791.6|631
1649646600000|2022-04-11 03:10:00|63806.6|63796.6|63805.7|63795.7|63808.2|63798.2|63799.7|63789.7|485
1649646900000|2022-04-11 03:15:00|63806|63796|63800.4|63790.4|63806.5|63796.5|63793.5|63783.5|573
1649647200000|2022-04-11 03:20:00|63800.6|63790.6|63801.9|63791.9|63802.5|63792.5|63794.6|63779.9|554
1649647500000|2022-04-11 03:25:00|63802|63792|63804|63794|63813.6|63799.7|63798.5|63783.9|570
1649647800000|2022-04-11 03:30:00|63803.9|63793.9|63811.9|63801.9|63819.3|63809.3|63803.9|63789|660
1649648100000|2022-04-11 03:35:00|63811.6|63801.6|63809.4|63799.4|63813.4|63803.4|63805.3|63790.2|460
1649648400000|2022-04-11 03:40:00|63809.3|63799.3|63804.1|63794.1|63809.4|63799.4|63802.6|63792.6|410
1649648700000|2022-04-11 03:45:00|63804.2|63794.2|63819.1|63809.1|63822|63809.4|63804|63792.9|429
1649649000000|2022-04-11 03:50:00|63819.3|63809.3|63815.7|63805.7|63826.1|63811|63815|63803|351
1649649300000|2022-04-11 03:55:00|63815.8|63805.8|63810.9|63800.9|63818.7|63806.8|63810.1|63796.6|383
1649649600000|2022-04-11 04:00:00|63811|63801|63810.8|63800.8|63812.7|63802.7|63810.3|63800.3|301
1649649900000|2022-04-11 04:05:00|63810.7|63800.7|63803.8|63793.8|63810.8|63800.8|63801.8|63791.8|311
1649650200000|2022-04-11 04:10:00|63804|63794|63804.3|63794.3|63809.7|63795.5|63800.1|63786.5|249
1649650500000|2022-04-11 04:15:00|63804.2|63794.2|63815.4|63795.4|63816.8|63800.8|63801.3|63787.7|324
1649650800000|2022-04-11 04:20:00|63815.3|63795.3|63808|63798|63815.4|63799.7|63806.6|63792|296
1649651100000|2022-04-11 04:25:00|63807.9|63797.9|63814.4|63794.4|63818.2|63803.2|63807.8|63793.9|398
1649651400000|2022-04-11 04:30:00|63814.3|63794.3|63817.5|63807.5|63822.6|63808.2|63810.6|63792.8|417
1649651700000|2022-04-11 04:35:00|63817.6|63807.6|63819.3|63809.3|63823.6|63809.8|63815|63802.2|375
1649652000000|2022-04-11 04:40:00|63819.2|63809.2|63813.6|63803.6|63823.1|63809.7|63813.5|63799.7|352
1649652300000|2022-04-11 04:45:00|63814.3|63804.3|63817.6|63807.6|63825.6|63810|63813.8|63799.2|331
1649652600000|2022-04-11 04:50:00|63817.5|63807.5|63822.6|63812.6|63827.5|63813.6|63817|63802.7|399
1649652900000|2022-04-11 04:55:00|63827.6|63807.6|63828.3|63818.3|63833|63821.2|63816.3|63805.6|452
1649653200000|2022-04-11 05:00:00|63832.2|63812.2|63828.3|63818.3|63832.5|63822.3|63824.5|63809.8|505
1649653500000|2022-04-11 05:05:00|63828.4|63818.4|63832|63822|63832.4|63822.4|63824.5|63810.2|354
1649653800000|2022-04-11 05:10:00|63832.1|63822.1|63842.6|63832.6|63843.7|63833.2|63831|63820.9|387
1649654100000|2022-04-11 05:15:00|63842.5|63832.5|63844.8|63834.8|63849.6|63835|63841.1|63827.5|431
1649654400000|2022-04-11 05:20:00|63845|63835|63853.7|63843.7|63859.9|63847|63843|63833|492
1649654700000|2022-04-11 05:25:00|63853.9|63843.9|63855.4|63845.4|63859.1|63849.1|63850.2|63840.2|516
1649655000000|2022-04-11 05:30:00|63855.6|63845.6|63846.2|63836.2|63856.4|63846.4|63840|63830|654
1649655300000|2022-04-11 05:35:00|63846.5|63836.5|63829.5|63819.5|63846.5|63836.5|63819.4|63809.4|540
1649655600000|2022-04-11 05:40:00|63829.7|63819.7|63832.6|63822.6|63838|63828|63822.8|63809.7|562
1649655900000|2022-04-11 05:45:00|63832.7|63822.7|63832.7|63822.7|63833.9|63823.9|63821.5|63811.5|538
1649656200000|2022-04-11 05:50:00|63832.5|63822.5|63826.5|63816.5|63835.7|63825.7|63821.3|63811.3|602
1649656500000|2022-04-11 05:55:00|63826.6|63816.6|63823.4|63813.4|63837.7|63827.7|63823.3|63813.3|571
1649656800000|2022-04-11 06:00:00|63823.6|63813.6|63819|63809|63828.5|63817.9|63818.1|63807.9|563
1649657100000|2022-04-11 06:05:00|63819.6|63809.6|63820.7|63810.7|63838.6|63828.2|63819.6|63808|657
1649657400000|2022-04-11 06:10:00|63820.6|63810.6|63829.9|63819.9|63831.5|63821.5|63819.1|63809.1|590
1649657700000|2022-04-11 06:15:00|63829.8|63819.8|63828|63818|63830.7|63820.7|63819.3|63806.2|613
1649658000000|2022-04-11 06:20:00|63828.2|63818.2|63830.6|63820.6|63832.4|63822.4|63817.4|63807.4|549
1649658300000|2022-04-11 06:25:00|63830.5|63820.5|63830.2|63820.2|63837.7|63827.7|63826.6|63814.2|552
1649658600000|2022-04-11 06:30:00|63830.1|63820.1|63846.5|63836.5|63852|63840.3|63829.8|63819.8|589
1649658900000|2022-04-11 06:35:00|63846.3|63836.3|63842.1|63832.1|63852.3|63842.3|63840.3|63830.3|574
1649659200000|2022-04-11 06:40:00|63842.2|63832.2|63839.8|63829.8|63845.4|63834.2|63833.9|63819.1|508
1649659500000|2022-04-11 06:45:00|63839.5|63829.5|63839|63829|63841.4|63831.4|63834.4|63824.4|445
1649659800000|2022-04-11 06:50:00|63838.9|63828.9|63837|63827|63843.7|63830|63836.3|63823.7|378
1649660100000|2022-04-11 06:55:00|63836.8|63826.8|63843.5|63833.5|63845.8|63833.7|63833.1|63823.1|502
1649660400000|2022-04-11 07:00:00|63843|63833|63849.2|63839.2|63850.1|63840.1|63835.5|63825.5|664
1649660700000|2022-04-11 07:05:00|63849.4|63839.4|63852.4|63842.4|63857.1|63847.1|63847.3|63837.3|520
1649661000000|2022-04-11 07:10:00|63852.1|63842.1|63856.3|63846.3|63860.7|63850.7|63848.7|63838.7|525
1649661300000|2022-04-11 07:15:00|63856.4|63846.4|63850.8|63840.8|63860.6|63849.8|63847|63837|591
1649661600000|2022-04-11 07:20:00|63851.2|63841.2|63845.2|63835.2|63854.4|63841.4|63840.8|63829.3|650
1649661900000|2022-04-11 07:25:00|63845.3|63835.3|63823.7|63813.7|63845.6|63835.6|63819.5|63809.5|783
1649662200000|2022-04-11 07:30:00|63823.1|63813.1|63825.3|63815.3|63832.1|63822.1|63823.1|63813.1|656
1649662500000|2022-04-11 07:35:00|63824.9|63814.9|63816.5|63806.5|63827.5|63817.5|63812.3|63802.3|560
1649662800000|2022-04-11 07:40:00|63816.6|63806.6|63816.7|63806.7|63828.2|63816|63816.1|63803.2|531
1649663100000|2022-04-11 07:45:00|63816.8|63806.8|63799.4|63789.4|63821.5|63811.5|63798.8|63788.8|593
1649663400000|2022-04-11 07:50:00|63799.6|63789.6|63806.4|63796.4|63807.5|63797.5|63794.2|63782.3|579
1649663700000|2022-04-11 07:55:00|63806.3|63796.3|63808.1|63798.1|63815.9|63805.9|63801.6|63788.6|656
1649664000000|2022-04-11 08:00:00|63807.9|63797.9|63798.9|63788.9|63810.3|63799.3|63788.5|63778.5|642
1649664300000|2022-04-11 08:05:00|63799.1|63789.1|63812.6|63792.6|63816.5|63801.5|63795.6|63785.6|564
1649664600000|2022-04-11 08:10:00|63807.7|63797.7|63798.4|63788.4|63809.7|63797.7|63797.9|63783.2|440
1649664900000|2022-04-11 08:15:00|63798.5|63788.5|63802.4|63792.4|63802.4|63792.4|63798.2|63788.2|408
1649665200000|2022-04-11 08:20:00|63802.6|63792.6|63805.6|63795.6|63806.8|63796.8|63799|63789|529
1649665500000|2022-04-11 08:25:00|63805.5|63795.5|63793.5|63783.5|63809.8|63796.5|63791.7|63781.7|557
1649665800000|2022-04-11 08:30:00|63793.2|63783.2|63794.6|63784.6|63799.2|63789.2|63791.6|63781.6|558
1649666100000|2022-04-11 08:35:00|63794.9|63784.9|63799.3|63789.3|63799.8|63789.8|63793.9|63783.9|456
1649666400000|2022-04-11 08:40:00|63799|63789|63800.3|63790.3|63807|63793.2|63796.7|63786.7|401
1649666700000|2022-04-11 08:45:00|63800.2|63790.2|63803.1|63793.1|63805.8|63795.8|63798.5|63788.5|516
1649667000000|2022-04-11 08:50:00|63803.2|63793.2|63804.9|63794.9|63807.7|63796.1|63799.4|63787.7|434
1649667300000|2022-04-11 08:55:00|63804.8|63794.8|63805.1|63795.1|63810.1|63796.1|63803.1|63789.6|366
1649667600000|2022-04-11 09:00:00|63805.8|63795.8|63802.2|63792.2|63806.1|63796.1|63800.8|63790.8|529
1649667900000|2022-04-11 09:05:00|63802.3|63792.3|63809.5|63799.5|63809.5|63799.5|63800.7|63787.1|341
1649668200000|2022-04-11 09:10:00|63809.3|63799.3|63805.9|63795.9|63809.7|63799.7|63802.7|63792.7|423
1649668500000|2022-04-11 09:15:00|63805.8|63795.8|63798.3|63788.3|63809|63796.5|63797.7|63783.1|386
1649668800000|2022-04-11 09:20:00|63797.2|63787.2|63797.5|63787.5|63805.4|63790.6|63788.5|63777.2|587
1649669100000|2022-04-11 09:25:00|63797.4|63787.4|63788.4|63778.4|63797.4|63787.4|63786.6|63776.4|412
1649669400000|2022-04-11 09:30:00|63788.6|63778.6|63790.6|63780.6|63791.4|63781.4|63779.6|63769.6|534
1649669700000|2022-04-11 09:35:00|63790.7|63780.7|63789.2|63779.2|63792.6|63782.6|63785.3|63775.3|404
1649670000000|2022-04-11 09:40:00|63789|63779|63788.4|63778.4|63793.3|63780.5|63786.9|63773.3|412
1649670300000|2022-04-11 09:45:00|63788.3|63778.3|63782.6|63772.6|63790.5|63780.5|63777.1|63764.3|496
1649670600000|2022-04-11 09:50:00|63782.5|63772.5|63773.6|63763.6|63787.2|63772.8|63773.5|63763.5|462
1649670900000|2022-04-11 09:55:00|63773|63763|63792.3|63782.3|63797.8|63784.8|63769.3|63758.1|391
1649671200000|2022-04-11 10:00:00|63797.9|63777.9|63792.8|63772.8|63809.2|63793.3|63785.2|63770.3|449
1649671500000|2022-04-11 10:05:00|63793.2|63773.2|63783.8|63773.8|63793.4|63777.1|63775.3|63761.6|265
1649671800000|2022-04-11 10:10:00|63783.5|63773.5|63779|63769|63788.2|63774.5|63777.1|63764.1|268
1649672100000|2022-04-11 10:15:00|63779.2|63769.2|63780.9|63770.9|63783.2|63772.5|63776.8|63763|438
1649672400000|2022-04-11 10:20:00|63780.7|63770.7|63792.9|63782.9|63794|63784|63779.9|63764.8|514
1649672700000|2022-04-11 10:25:00|63792.8|63782.8|63791.9|63781.9|63802.6|63787.9|63785.1|63775.1|531
1649673000000|2022-04-11 10:30:00|63792|63782|63792.6|63782.6|63801.5|63791.5|63789.2|63779.2|383
1649673300000|2022-04-11 10:35:00|63792.7|63782.7|63797.5|63787.5|63803.5|63789.5|63791.6|63780.6|420
1649673600000|2022-04-11 10:40:00|63797.4|63787.4|63809.5|63799.5|63814.1|63800|63795.4|63785.4|472
1649673900000|2022-04-11 10:45:00|63809.8|63799.8|63815.7|63795.7|63827.4|63812.1|63805.2|63790.5|620
1649674200000|2022-04-11 10:50:00|63815|63795|63816.6|63806.6|63818.8|63807.4|63809.1|63794.2|288
1649674500000|2022-04-11 10:55:00|63816.7|63806.7|63810.5|63800.5|63817.2|63806.9|63809.5|63796.8|327
1649674800000|2022-04-11 11:00:00|63810.4|63800.4|63814.6|63804.6|63820.2|63805.3|63809.9|63798.2|382
1649675100000|2022-04-11 11:05:00|63814.2|63804.2|63809.7|63799.7|63817.4|63804.5|63805.8|63791.5|333
1649675400000|2022-04-11 11:10:00|63809.8|63799.8|63800.1|63790.1|63817.9|63804.4|63798.2|63781.3|379
1649675700000|2022-04-11 11:15:00|63799.2|63789.2|63806.3|63796.3|63809.9|63796.7|63796|63780.7|367
1649676000000|2022-04-11 11:20:00|63806.4|63796.4|63801.6|63791.6|63811.4|63801.4|63800.3|63790.3|403
1649676300000|2022-04-11 11:25:00|63803.1|63793.1|63804.8|63794.8|63807.4|63797.4|63802|63792|392
1649676600000|2022-04-11 11:30:00|63804.7|63794.7|63802.2|63792.2|63813.4|63798.7|63798.2|63788.2|513
1649676900000|2022-04-11 11:35:00|63802.3|63792.3|63799.6|63789.6|63806.1|63792.9|63795.8|63782.7|510
1649677200000|2022-04-11 11:40:00|63799.7|63789.7|63798|63788|63803.5|63790.4|63795.5|63780.2|496
1649677500000|2022-04-11 11:45:00|63798.1|63788.1|63794.2|63784.2|63803.6|63788.8|63791.6|63779.1|312
1649677800000|2022-04-11 11:50:00|63793.9|63783.9|63798.1|63778.1|63799.2|63785.1|63791.2|63777.2|327
1649678100000|2022-04-11 11:55:00|63797.9|63777.9|63796|63776|63798.1|63782.9|63785.6|63770.8|400
1649678400000|2022-04-11 12:00:00|63791.3|63781.3|63786.8|63776.8|63797.7|63784.6|63785.8|63771.4|482
1649678700000|2022-04-11 12:05:00|63786.6|63776.6|63789|63779|63794.8|63780|63783.4|63772.5|530
1649679000000|2022-04-11 12:10:00|63789.1|63779.1|63784.5|63774.5|63792.9|63782.9|63783|63771.8|559
1649679300000|2022-04-11 12:15:00|63784.3|63774.3|63794.6|63784.6|63798.1|63788.1|63781.6|63771.6|550
1649679600000|2022-04-11 12:20:00|63794.7|63784.7|63793.8|63783.8|63801.6|63791.6|63790.6|63777.4|571
1649679900000|2022-04-11 12:25:00|63793.9|63783.9|63791.5|63781.5|63794.1|63784.1|63785.7|63775.7|594
1649680200000|2022-04-11 12:30:00|63791.4|63781.4|63792.1|63782.1|63797.7|63783.3|63785|63770.5|504
1649680500000|2022-04-11 12:35:00|63792|63782|63804.7|63784.7|63806.8|63791.8|63789.6|63775.7|416
1649680800000|2022-04-11 12:40:00|63804.8|63784.8|63793.8|63783.8|63813.6|63798.2|63793.5|63778.4|540
1649681100000|2022-04-11 12:45:00|63793.5|63783.5|63777.9|63767.9|63798.9|63783.7|63773.5|63756.4|478
1649681400000|2022-04-11 12:50:00|63778.1|63768.1|63779.8|63769.8|63781.6|63770.6|63772.1|63760.2|379
1649681700000|2022-04-11 12:55:00|63779.6|63769.6|63773.7|63763.7|63784.1|63769.9|63770.1|63757.3|423
1649682000000|2022-04-11 13:00:00|63778.9|63758.9|63779.6|63769.6|63780.9|63770.8|63769.4|63755.7|653
1649682300000|2022-04-11 13:05:00|63779.8|63769.8|63780.4|63770.4|63780.9|63770.9|63775.5|63765.5|484
1649682600000|2022-04-11 13:10:00|63780.3|63770.3|63792.1|63772.1|63802.9|63784.8|63780|63769.7|677
1649682900000|2022-04-11 13:15:00|63792.3|63772.3|63792|63782|63797|63782|63780.5|63765.1|666
1649683200000|2022-04-11 13:20:00|63791.7|63781.7|63794.5|63774.5|63806.8|63791|63785.2|63765.4|696
1649683500000|2022-04-11 13:25:00|63794.3|63774.3|63817.6|63797.6|63818.9|63803.2|63784.9|63770.8|761
1649683800000|2022-04-11 13:30:00|63817.2|63797.2|63810.2|63790.2|63817.2|63801.5|63802.3|63782.3|763
1649684100000|2022-04-11 13:35:00|63810.3|63790.3|63807.2|63787.2|63815.1|63800.2|63798|63781.1|716
1649684400000|2022-04-11 13:40:00|63807.3|63787.3|63807.9|63787.9|63811.6|63796.5|63796.9|63778.7|654
1649684700000|2022-04-11 13:45:00|63808|63788|63817.6|63807.6|63823.1|63809.8|63797.8|63783|729
1649685000000|2022-04-11 13:50:00|63817.7|63807.7|63829.4|63809.4|63830.6|63815.9|63812.3|63794.7|730
1649685300000|2022-04-11 13:55:00|63829.8|63809.8|63835.8|63825.8|63839.2|63826.8|63825.1|63809.8|749
1649685600000|2022-04-11 14:00:00|63835.7|63825.7|63842.2|63832.2|63847.9|63833.5|63829|63812.5|800
1649685900000|2022-04-11 14:05:00|63841.9|63831.9|63845.5|63825.5|63856.5|63841.8|63839.5|63824|690
1649686200000|2022-04-11 14:10:00|63845.6|63825.6|63839|63819|63848|63833.4|63831.3|63811.3|614
1649686500000|2022-04-11 14:15:00|63838.8|63818.8|63831.7|63821.7|63843.1|63825.3|63830.6|63815.1|460
1649686800000|2022-04-11 14:20:00|63831.8|63821.8|63834.5|63814.5|63841.5|63827.1|63826|63810.9|556
1649687100000|2022-04-11 14:25:00|63834.7|63814.7|63833.1|63823.1|63839.1|63824|63827.7|63811.5|469
1649687400000|2022-04-11 14:30:00|63832.9|63822.9|63837.8|63817.8|63841.2|63824.8|63827.1|63812.4|592
1649687700000|2022-04-11 14:35:00|63837.9|63817.9|63837.8|63817.8|63841.5|63826.5|63830.3|63815|603
1649688000000|2022-04-11 14:40:00|63837.6|63817.6|63826.7|63816.7|63838.3|63823.9|63826.7|63812|627
1649688300000|2022-04-11 14:45:00|63826.6|63816.6|63820.7|63810.7|63832.1|63817.2|63819.5|63805|598
1649688600000|2022-04-11 14:50:00|63821.1|63811.1|63822.4|63812.4|63831.6|63817.1|63820.3|63806.5|556
1649688900000|2022-04-11 14:55:00|63822.6|63812.6|63824.3|63814.3|63829.3|63815.1|63818|63803|534
1649689200000|2022-04-11 15:00:00|63824.5|63814.5|63818.5|63808.5|63829.8|63815.1|63818.3|63803.8|576
1649689500000|2022-04-11 15:05:00|63818.4|63808.4|63819.3|63809.3|63825.7|63810.6|63817|63802.4|533
1649689800000|2022-04-11 15:10:00|63819.4|63809.4|63830.4|63810.4|63830.4|63813.8|63817.8|63802.8|502
1649690100000|2022-04-11 15:15:00|63830.2|63810.2|63827.6|63817.6|63835.3|63820.5|63826.9|63810.2|461
1649690400000|2022-04-11 15:20:00|63827.4|63817.4|63826.5|63816.5|63828.2|63818.2|63825.5|63815.5|387
1649690700000|2022-04-11 15:25:00|63826.6|63816.6|63837.5|63817.5|63839.3|63824.1|63826.4|63814.4|487
1649691000000|2022-04-11 15:30:00|63837.6|63817.6|63838.6|63818.6|63841.3|63828.5|63831.4|63816.3|515
1649691300000|2022-04-11 15:35:00|63838.1|63818.1|63837.6|63817.6|63841.5|63826.4|63831.3|63816.5|466
1649691600000|2022-04-11 15:40:00|63837.4|63817.4|63834.9|63814.9|63837.5|63822.3|63827.8|63812.9|450
1649691900000|2022-04-11 15:45:00|63834.8|63814.8|63836.2|63826.2|63844.1|63828.9|63825.7|63811.4|456
1649692200000|2022-04-11 15:50:00|63836.3|63826.3|63839.9|63829.9|63845.8|63830.3|63836.2|63821.8|375
1649692500000|2022-04-11 15:55:00|63839.8|63829.8|63844.5|63834.5|63845.9|63835.9|63838.4|63823.4|464
1649692800000|2022-04-11 16:00:00|63844.6|63834.6|63845.4|63835.4|63846.2|63836.2|63843.7|63833.7|351
1649693100000|2022-04-11 16:05:00|63845.5|63835.5|63848.8|63838.8|63854.9|63840.5|63845.2|63831.4|404
1649693400000|2022-04-11 16:10:00|63848.9|63838.9|63849.1|63839.1|63855.4|63842|63847.2|63833.8|359
1649693700000|2022-04-11 16:15:00|63849.3|63839.3|63844.8|63834.8|63855.1|63840.2|63844|63829|381
1649694000000|2022-04-11 16:20:00|63844.7|63834.7|63845.8|63835.8|63852.6|63838|63842.3|63827.3|360
1649694300000|2022-04-11 16:25:00|63845.6|63835.6|63845.6|63835.6|63850.9|63835.9|63844.4|63829.2|244
1649694600000|2022-04-11 16:30:00|63845.5|63835.5|63849.1|63829.1|63853.2|63838|63843.9|63828.9|231
1649694900000|2022-04-11 16:35:00|63849.4|63829.4|63851.6|63831.6|63852.5|63837.5|63844.2|63829.1|210
1649695200000|2022-04-11 16:40:00|63851.5|63831.5|63855.7|63845.7|63861.9|63846.9|63844.6|63829.6|325
1649695500000|2022-04-11 16:45:00|63855.8|63845.8|63853.8|63843.8|63859.5|63845.8|63850.4|63835.6|323
1649695800000|2022-04-11 16:50:00|63853.7|63843.7|63858.9|63848.9|63863.6|63850|63853.4|63839.1|398
1649696100000|2022-04-11 16:55:00|63858.7|63848.7|63862.8|63852.8|63868.2|63853.8|63854.2|63839.2|472
1649696400000|2022-04-11 17:00:00|63862.9|63852.9|63859.5|63849.5|63867.8|63853.2|63858.4|63843.3|382
1649696700000|2022-04-11 17:05:00|63859.3|63849.3|63854.4|63834.4|63863|63849.4|63848.7|63833.8|416
1649697000000|2022-04-11 17:10:00|63849.8|63839.8|63849.9|63839.9|63857.3|63842.3|63848|63833.1|426
1649697300000|2022-04-11 17:15:00|63849.4|63839.4|63852.1|63842.1|63857.1|63842.4|63849.3|63836.7|330
1649697600000|2022-04-11 17:20:00|63851.9|63841.9|63854.7|63844.7|63860|63845.1|63851.8|63837.5|260
1649697900000|2022-04-11 17:25:00|63854.6|63844.6|63853.9|63843.9|63855.1|63845.1|63853.2|63843.2|245
1649698200000|2022-04-11 17:30:00|63854|63844|63857.5|63847.5|63859|63849|63853.7|63843.7|291
1649698500000|2022-04-11 17:35:00|63857.4|63847.4|63856.6|63846.6|63857.4|63847.4|63855.9|63845.9|173
1649698800000|2022-04-11 17:40:00|63856.3|63846.3|63856|63846|63856.9|63846.9|63855.4|63845.4|192
1649699100000|2022-04-11 17:45:00|63856.2|63846.2|63857.8|63847.8|63859|63849|63855.2|63845.2|265
1649699400000|2022-04-11 17:50:00|63857.7|63847.7|63847.4|63837.4|63860.7|63848.6|63846|63832.5|295
1649699700000|2022-04-11 17:55:00|63847.9|63837.9|63852.2|63842.2|63856.9|63842.5|63847.8|63835.5|323
1649700000000|2022-04-11 18:00:00|63852.3|63842.3|63856|63836|63857.1|63842.6|63850.7|63835.6|313
1649700300000|2022-04-11 18:05:00|63856.1|63836.1|63852.1|63842.1|63857.4|63842.5|63847.7|63835.9|348
1649700600000|2022-04-11 18:10:00|63852.2|63842.2|63851.8|63841.8|63857.2|63842.8|63850.9|63836.3|235
1649700900000|2022-04-11 18:15:00|63852|63842|63851.8|63841.8|63857.7|63843.9|63851.3|63837.7|251
1649701200000|2022-04-11 18:20:00|63851.7|63841.7|63852.1|63842.1|63857.7|63843.4|63851|63836.7|263
1649701500000|2022-04-11 18:25:00|63852|63842|63858.1|63838.1|63858.4|63843.3|63851.1|63836.1|347
1649701800000|2022-04-11 18:30:00|63858.3|63838.3|63851.6|63841.6|63858.3|63843.4|63851.2|63836.5|328
1649702100000|2022-04-11 18:35:00|63851.5|63841.5|63857.4|63837.4|63857.8|63843.1|63851.1|63837.3|323
1649702400000|2022-04-11 18:40:00|63857.3|63837.3|63856.4|63846.4|63861.7|63846.6|63852.3|63837.3|221
1649702700000|2022-04-11 18:45:00|63861.6|63841.6|63866.3|63846.3|63866.5|63851.6|63856.1|63840.8|323
1649703000000|2022-04-11 18:50:00|63866.5|63846.5|63863.8|63853.8|63869.4|63854.7|63862.5|63846.3|254
1649703300000|2022-04-11 18:55:00|63863.9|63853.9|63870.2|63850.2|63874.8|63859.5|63863.8|63848.7|416
1649703600000|2022-04-11 19:00:00|63870.5|63850.5|63867.2|63857.2|63872.1|63857.2|63863.5|63848.9|340
1649703900000|2022-04-11 19:05:00|63866.9|63856.9|63869.3|63859.3|63876.2|63861.8|63866.2|63851.7|333
1649704200000|2022-04-11 19:10:00|63874.2|63854.2|63877|63857|63877.1|63862|63870.9|63853.6|326
1649704500000|2022-04-11 19:15:00|63876.7|63856.7|63872.7|63862.7|63878.2|63862.9|63871.5|63856|285
1649704800000|2022-04-11 19:20:00|63877.6|63857.6|63872.3|63862.3|63878|63863|63871.4|63856|283
1649705100000|2022-04-11 19:25:00|63877.3|63857.3|63873.2|63853.2|63877.5|63861.8|63870.7|63852.1|297
1649705400000|2022-04-11 19:30:00|63873.1|63853.1|63879|63859|63879.6|63864.6|63871.2|63853|293
1649705700000|2022-04-11 19:35:00|63879.1|63859.1|63873.5|63863.5|63879.3|63864.2|63873|63857.8|133
1649706000000|2022-04-11 19:40:00|63873.4|63863.4|63873.5|63863.5|63878.5|63864|63872.5|63857.6|201
1649706300000|2022-04-11 19:45:00|63873.6|63863.6|63884.7|63864.7|63885.1|63867.4|63872.5|63855.1|281
1649706600000|2022-04-11 19:50:00|63884.5|63864.5|63884.3|63864.3|63887.6|63871.9|63877.2|63861.4|355
1649706900000|2022-04-11 19:55:00|63884|63864|63887.8|63867.8|63888.4|63870.2|63877.9|63860.6|467
1649707200000|2022-04-11 20:00:00|63887.7|63867.7|63886.8|63866.8|63888.9|63868.9|63886|63866|431
1649707500000|2022-04-11 20:05:00|63886.9|63866.9|63888.2|63868.2|63890.3|63870.3|63885.7|63865.7|335
1649707800000|2022-04-11 20:10:00|63889.2|63869.2|63890.5|63870.5|63893.6|63873.6|63883.4|63867|275
1649708100000|2022-04-11 20:15:00|63890.3|63870.3|63885.2|63865.2|63891.3|63874.8|63884.8|63864.9|223
1649708400000|2022-04-11 20:20:00|63885.1|63865.1|63884.1|63864.1|63885.2|63868.3|63878.3|63861.3|218
1649708700000|2022-04-11 20:25:00|63884.2|63864.2|63886.6|63866.6|63888|63868|63882.6|63862.6|237
1649709000000|2022-04-11 20:30:00|63887.8|63867.8|63885|63865|63888.7|63868.7|63877.7|63857.7|227
1649709300000|2022-04-11 20:35:00|63884.9|63864.9|63883.9|63863.9|63885.9|63865.9|63883.9|63863.9|198
1649709600000|2022-04-11 20:40:00|63884|63864|63885.2|63865.2|63888.5|63868.5|63884|63864|218
1649709900000|2022-04-11 20:45:00|63886.2|63866.2|63882.8|63862.8|63886.9|63866.9|63882.3|63862.3|457
1649710200000|2022-04-11 20:50:00|63882.7|63862.7|63888.3|63868.3|63891.7|63871.7|63881.8|63861.8|292
1649710500000|2022-04-11 20:55:00|63889.1|63869.1|63899.1|63865.1|63911.2|63886.2|63887.9|63862|435
1649710800000|2022-04-11 21:00:00|63898.9|63858.3|63904.3|63860.4|63909.1|63866.6|63898.9|63848.9|53
1649711100000|2022-04-11 21:05:00|63905.2|63860.3|63906.8|63864.3|63912.6|63867.5|63897.1|63854.8|114
1649711400000|2022-04-11 21:10:00|63903.7|63857.5|63916.9|63858.2|63916.9|63877.5|63897|63820|152
1649711700000|2022-04-11 21:15:00|63906.8|63868.3|63904.6|63843.7|63918.6|63878.5|63889.3|63835.7|141
1649712000000|2022-04-11 21:20:00|63902.9|63870.1|63901.5|63866.1|63919.9|63876.9|63892.1|63837.8|170
1649712300000|2022-04-11 21:25:00|63895.7|63875.7|63907.4|63871.5|63919.2|63879.7|63892.9|63832.1|251
1649712600000|2022-04-11 21:30:00|63907|63872.4|63898.5|63878.5|63912.5|63883.4|63897.4|63849.6|228
1649712900000|2022-04-11 21:35:00|63904.3|63871.2|63900.5|63880.5|63911.7|63882.3|63885.1|63838.5|433
1649713200000|2022-04-11 21:40:00|63899.4|63879.4|63897.5|63877.5|63915.2|63881.4|63888.5|63861.1|279
1649713500000|2022-04-11 21:45:00|63900.5|63880.5|63892.6|63872.6|63914.9|63884.5|63890|63864.6|275
1649713800000|2022-04-11 21:50:00|63892.1|63872.1|63898.3|63878.3|63911.7|63880.3|63892|63840.3|222
1649714100000|2022-04-11 21:55:00|63898.5|63878.5|63914.3|63841.8|63923|63881.8|63888.3|63834|298
1649714400000|2022-04-11 22:00:00|63911.6|63849.1|63902.9|63852.5|63926.2|63855.3|63897.2|63831.8|421
1649714700000|2022-04-11 22:05:00|63906.7|63851.4|63899.3|63846.6|63910.4|63858.9|63891.9|63845.7|384
1649715000000|2022-04-11 22:10:00|63904|63849.5|63901.6|63847.9|63912.8|63859.2|63889.6|63847.4|343
1649715300000|2022-04-11 22:15:00|63903.3|63845.9|63897|63857.4|63909.2|63861.8|63894.1|63838.7|189
1649715600000|2022-04-11 22:20:00|63898.5|63854.6|63902.3|63850.4|63904.9|63860.1|63894.6|63844.9|116
1649715900000|2022-04-11 22:25:00|63899.4|63851.5|63897.9|63853.7|63907.6|63858.7|63891.8|63842.4|174
1649716200000|2022-04-11 22:30:00|63898|63850.6|63893.6|63857.3|63905.6|63857.9|63891.6|63841.4|134
1649716500000|2022-04-11 22:35:00|63893.4|63857.2|63898.8|63852.8|63908.7|63857.9|63891.3|63841.1|234
1649716800000|2022-04-11 22:40:00|63900.3|63852.4|63896.4|63846.5|63906.8|63856.2|63891.5|63843.3|224
1649717100000|2022-04-11 22:45:00|63900.7|63846|63902.5|63857.4|63914.2|63857.4|63891.5|63842.8|210
1649717400000|2022-04-11 22:50:00|63900.4|63856.7|63894.2|63860.6|63905.3|63860.6|63891.7|63847.9|177
1649717700000|2022-04-11 22:55:00|63900.1|63860.5|63892.1|63859.8|63908.5|63862|63890.6|63848.1|131
1649718000000|2022-04-11 23:00:00|63892.3|63856.1|63886.5|63866.5|63902.2|63868.3|63881.4|63851.8|387
1649718300000|2022-04-11 23:05:00|63886.7|63866.7|63889.1|63869.1|63890.1|63870.1|63885.4|63865.4|167
1649718600000|2022-04-11 23:10:00|63888.9|63868.9|63899.4|63879.4|63899.6|63879.6|63886.6|63866.6|192
1649718900000|2022-04-11 23:15:00|63899.1|63879.1|63897.8|63877.8|63900.7|63880.7|63896.2|63876.2|195
1649719200000|2022-04-11 23:20:00|63897|63877|63895.1|63875.1|63899.1|63879.1|63894.1|63874.1|169
1649719500000|2022-04-11 23:25:00|63895.3|63875.3|63899.5|63879.5|63901.8|63881.8|63894.2|63874.2|308
1649719800000|2022-04-11 23:30:00|63899.1|63879.1|63901.9|63881.9|63904|63884|63893.9|63873.9|291
1649720100000|2022-04-11 23:35:00|63900.8|63880.8|63904.8|63884.8|63906.6|63886.6|63900.8|63880.8|274
1649720400000|2022-04-11 23:40:00|63905|63885|63904.3|63884.3|63907.3|63887.3|63901.5|63881.5|308
1649720700000|2022-04-11 23:45:00|63903.8|63883.8|63905.3|63885.3|63905.6|63885.6|63899.4|63879.4|421
1649721000000|2022-04-11 23:50:00|63905.4|63885.4|63905.7|63885.7|63907.3|63887.3|63903.9|63883.9|312
1649721300000|2022-04-11 23:55:00|63905.8|63885.8|63902.2|63882.2|63907.5|63887.5|63885.8|63865.8|488
1649721600000|2022-04-12 00:00:00|63902.1|63882.1|63904.2|63884.2|63905.4|63888.2|63898.2|63878.5|507
1649721900000|2022-04-12 00:05:00|63904.3|63884.3|63900.2|63880.2|63906.7|63886.7|63898.4|63878.4|389
1649722200000|2022-04-12 00:10:00|63900.3|63880.3|63901.7|63881.7|63905|63885.7|63895.6|63879.3|471
1649722500000|2022-04-12 00:15:00|63901.8|63881.8|63905.7|63885.7|63906.8|63891.9|63896.6|63881.3|253
1649722800000|2022-04-12 00:20:00|63906|63886|63901.6|63881.6|63906.3|63891.7|63894.8|63879.9|258
1649723100000|2022-04-12 00:25:00|63900.6|63880.6|63893.9|63873.9|63901.2|63886.3|63886.1|63871.4|436
1649723400000|2022-04-12 00:30:00|63893.8|63873.8|63892.7|63872.7|63893.9|63878.6|63884.3|63869.1|508
1649723700000|2022-04-12 00:35:00|63892.8|63872.8|63901.9|63881.9|63910.4|63894.9|63887.8|63872.4|377
1649724000000|2022-04-12 00:40:00|63901.8|63881.8|63889.8|63879.8|63903.4|63887.9|63886.3|63872.5|313
1649724300000|2022-04-12 00:45:00|63889.7|63879.7|63904.9|63884.9|63905.3|63886.1|63889.7|63878.1|386
1649724600000|2022-04-12 00:50:00|63905|63885|63894.6|63884.6|63905.7|63889.8|63894.5|63879.2|405
1649724900000|2022-04-12 00:55:00|63894.9|63884.9|63891.3|63881.3|63901.2|63886.7|63889.7|63874.5|497
1649725200000|2022-04-12 01:00:00|63891.2|63881.2|63896|63886|63901.1|63886.2|63888.4|63875.6|515
1649725500000|2022-04-12 01:05:00|63895.7|63885.7|63884.6|63864.6|63907.6|63892.8|63881.3|63864.6|385
1649725800000|2022-04-12 01:10:00|63884.8|63864.8|63886.7|63866.7|63890.2|63874.9|63881.3|63864.6|402
1649726100000|2022-04-12 01:15:00|63886.6|63866.6|63883.4|63873.4|63889.4|63873.8|63882.5|63865.4|352
1649726400000|2022-04-12 01:20:00|63883.2|63873.2|63874.5|63864.5|63885.3|63873.8|63869.2|63854.4|614
1649726700000|2022-04-12 01:25:00|63874.7|63864.7|63871.6|63861.6|63877.3|63866.4|63866.7|63855.9|494
1649727000000|2022-04-12 01:30:00|63871.5|63861.5|63862|63852|63873.1|63862.5|63859.3|63839.9|743
1649727300000|2022-04-12 01:35:00|63861.9|63851.9|63856.7|63846.7|63865.7|63855.7|63850.4|63837.7|657
1649727600000|2022-04-12 01:40:00|63856.9|63846.9|63860.7|63850.7|63875.2|63860.3|63856.5|63845.2|678
1649727900000|2022-04-12 01:45:00|63860.8|63850.8|63853.7|63843.7|63867.1|63856.5|63849.9|63839.9|592
1649728200000|2022-04-12 01:50:00|63853.6|63843.6|63845.8|63835.8|63857.6|63847.6|63845.8|63835.8|601
1649728500000|2022-04-12 01:55:00|63845.2|63835.2|63844.6|63834.6|63854.6|63842.8|63844.3|63834.3|679
1649728800000|2022-04-12 02:00:00|63844.5|63834.5|63854.7|63844.7|63856.4|63846.4|63844.3|63834.3|589
1649729100000|2022-04-12 02:05:00|63854.6|63844.6|63851.7|63841.7|63858.1|63848.1|63851.5|63841.5|487
1649729400000|2022-04-12 02:10:00|63851.9|63841.9|63841.9|63831.9|63858.4|63848.4|63840.3|63830.3|596
1649729700000|2022-04-12 02:15:00|63842.2|63832.2|63843.8|63823.8|63850.1|63832.2|63827.7|63815.2|690
1649730000000|2022-04-12 02:20:00|63839.2|63829.2|63842.4|63832.4|63849.7|63834.3|63832.1|63816|494
1649730300000|2022-04-12 02:25:00|63842.3|63832.3|63816.9|63806.9|63848.4|63835.7|63816.2|63805.6|623
1649730600000|2022-04-12 02:30:00|63816.8|63806.8|63815.8|63805.8|63831.6|63815.9|63813.6|63803.6|643
1649730900000|2022-04-12 02:35:00|63815.9|63805.9|63800.2|63790.2|63827.4|63812.3|63797.3|63784.5|706
1649731200000|2022-04-12 02:40:00|63800.3|63790.3|63806.8|63796.8|63818.9|63804.1|63798.6|63785.1|622
1649731500000|2022-04-12 02:45:00|63806.4|63796.4|63807.8|63797.8|63813.3|63803.3|63803.4|63793.4|434
1649731800000|2022-04-12 02:50:00|63807.6|63797.6|63796.7|63786.7|63814.4|63804.4|63793.6|63781.7|537
1649732100000|2022-04-12 02:55:00|63796.9|63786.9|63806.7|63796.7|63813.4|63799|63796.7|63782.8|564
1649732400000|2022-04-12 03:00:00|63806.6|63796.6|63809.3|63799.3|63810.9|63800.9|63800.6|63787.8|566
1649732700000|2022-04-12 03:05:00|63809.4|63799.4|63810.7|63800.7|63814.7|63804.7|63806.8|63791.4|600
1649733000000|2022-04-12 03:10:00|63810.9|63800.9|63807.8|63787.8|63817.5|63804.5|63804.9|63784.9|528
1649733300000|2022-04-12 03:15:00|63807.9|63787.9|63807|63797|63813|63798.2|63800.6|63785.3|588
1649733600000|2022-04-12 03:20:00|63807.1|63797.1|63815.5|63795.5|63815.8|63797.3|63795.5|63785.5|532
1649733900000|2022-04-12 03:25:00|63815.8|63795.8|63807.4|63797.4|63822.7|63806.9|63806.7|63791.7|507
1649734200000|2022-04-12 03:30:00|63807.3|63797.3|63803.2|63783.2|63811.8|63797.7|63797.6|63782.9|510
1649734500000|2022-04-12 03:35:00|63802.9|63782.9|63794.2|63784.2|63805.1|63790.5|63793.4|63781.9|470
1649734800000|2022-04-12 03:40:00|63794.1|63784.1|63798.2|63788.2|63798.5|63788.5|63791.3|63781.3|429
1649735100000|2022-04-12 03:45:00|63798.1|63788.1|63793.5|63783.5|63798.7|63788.7|63791.3|63781.3|339
1649735400000|2022-04-12 03:50:00|63793.4|63783.4|63797.6|63787.6|63810.8|63795.5|63792.2|63781.8|503
1649735700000|2022-04-12 03:55:00|63797.5|63787.5|63811.1|63791.1|63812|63796|63796.9|63783.5|444
1649736000000|2022-04-12 04:00:00|63811.3|63791.3|63800.6|63790.6|63814.6|63800.8|63799.2|63784.7|552
1649736300000|2022-04-12 04:05:00|63800.7|63790.7|63802.4|63792.4|63806.4|63792.8|63798.8|63786.2|307
1649736600000|2022-04-12 04:10:00|63802.5|63792.5|63804.4|63794.4|63810.3|63794.9|63800.5|63788.4|335
1649736900000|2022-04-12 04:15:00|63804.3|63794.3|63807.4|63797.4|63811.2|63801.2|63803.5|63788.8|298
1649737200000|2022-04-12 04:20:00|63807.3|63797.3|63806.9|63786.9|63812.4|63797.6|63802.8|63786.8|431
1649737500000|2022-04-12 04:25:00|63807|63787|63803.2|63793.2|63809.6|63794.6|63800.9|63785.7|383
1649737800000|2022-04-12 04:30:00|63803|63793|63802|63792|63808.1|63793.3|63801.1|63785.8|395
1649738100000|2022-04-12 04:35:00|63801.9|63791.9|63800.2|63790.2|63807.1|63792.5|63799.6|63785|305
1649738400000|2022-04-12 04:40:00|63800.4|63790.4|63800.1|63790.1|63801.4|63791.4|63799.9|63789.9|205
1649738700000|2022-04-12 04:45:00|63800|63790|63802.5|63782.5|63804.3|63791.4|63795.3|63780.4|346
1649739000000|2022-04-12 04:50:00|63802.4|63782.4|63800|63790|63807.7|63792.8|63799|63782.4|289
1649739300000|2022-04-12 04:55:00|63800.1|63790.1|63799.4|63789.4|63802.9|63790.8|63794.6|63781.6|330
1649739600000|2022-04-12 05:00:00|63799.1|63789.1|63810.2|63800.2|63812.1|63802.1|63798.6|63788.6|457
1649739900000|2022-04-12 05:05:00|63810.3|63800.3|63809.2|63799.2|63817.2|63807.2|63804.7|63794.7|482
1649740200000|2022-04-12 05:10:00|63809.1|63799.1|63790|63780|63809.6|63799.6|63788.8|63778.8|450
1649740500000|2022-04-12 05:15:00|63790.2|63780.2|63764.6|63754.6|63791.3|63781.3|63763.1|63752.5|639
1649740800000|2022-04-12 05:20:00|63765|63755|63752.6|63742.6|63770.7|63760.7|63746.2|63736.2|759
1649741100000|2022-04-12 05:25:00|63752.4|63742.4|63767.6|63757.6|63770.1|63760.1|63746.1|63736.1|697
1649741400000|2022-04-12 05:30:00|63766.4|63756.4|63770.5|63760.5|63777.6|63765.5|63766|63750.7|555
1649741700000|2022-04-12 05:35:00|63770.6|63760.6|63774.6|63764.6|63782.2|63770.3|63768.1|63758.1|511
1649742000000|2022-04-12 05:40:00|63774.7|63764.7|63771.8|63761.8|63777.1|63767.1|63770.2|63760.2|569
1649742300000|2022-04-12 05:45:00|63771.7|63761.7|63764.9|63754.9|63774.8|63764.8|63763.2|63750.8|518
1649742600000|2022-04-12 05:50:00|63765|63755|63778.1|63768.1|63781.8|63771.8|63764.4|63754.4|533
1649742900000|2022-04-12 05:55:00|63778.6|63768.6|63786.8|63776.8|63794.9|63780.9|63777.8|63766.6|621
1649743200000|2022-04-12 06:00:00|63787.1|63777.1|63780.6|63770.6|63793.2|63778.1|63777.4|63765|598
1649743500000|2022-04-12 06:05:00|63780.2|63770.2|63774.4|63764.4|63791.6|63777.2|63773.9|63763.8|520
1649743800000|2022-04-12 06:10:00|63774.6|63764.6|63782.9|63772.9|63791.5|63779.4|63773.6|63759.9|525
1649744100000|2022-04-12 06:15:00|63783|63773|63790.8|63780.8|63791.7|63781.7|63780.7|63770.7|523
1649744400000|2022-04-12 06:20:00|63790.9|63780.9|63793.1|63783.1|63799.5|63789.5|63789.7|63779.7|572
1649744700000|2022-04-12 06:25:00|63793|63783|63785.5|63765.5|63803.5|63793.4|63782.7|63765.3|551
1649745000000|2022-04-12 06:30:00|63785.2|63765.2|63776.7|63766.7|63787.7|63777.7|63776.1|63764.8|582
1649745300000|2022-04-12 06:35:00|63776.6|63766.6|63778.1|63768.1|63782.7|63770.7|63770.8|63756.3|539
1649745600000|2022-04-12 06:40:00|63778.2|63768.2|63771|63761|63780|63770|63767.7|63757.7|563
1649745900000|2022-04-12 06:45:00|63770.9|63760.9|63772.6|63762.6|63778.1|63765.9|63769.8|63755.4|483
1649746200000|2022-04-12 06:50:00|63772.4|63762.4|63765.9|63755.9|63778.5|63766.7|63763.1|63749.1|470
1649746500000|2022-04-12 06:55:00|63766.2|63756.2|63767.7|63757.7|63776.2|63763.2|63762.2|63748|679
1649746800000|2022-04-12 07:00:00|63767.4|63757.4|63781.8|63771.8|63782.3|63772.3|63763.2|63752.3|672
1649747100000|2022-04-12 07:05:00|63782|63772|63770.1|63760.1|63791.3|63781.3|63769.1|63759.1|674
1649747400000|2022-04-12 07:10:00|63770.2|63760.2|63776.7|63766.7|63779.3|63767.7|63770|63759.3|626
1649747700000|2022-04-12 07:15:00|63775.1|63765.1|63766.5|63756.5|63777|63767|63761.3|63751.3|547
1649748000000|2022-04-12 07:20:00|63767.1|63757.1|63760.6|63750.6|63775|63765|63760.2|63746.9|572
1649748300000|2022-04-12 07:25:00|63760.7|63750.7|63768.9|63758.9|63774.7|63763.6|63753.6|63743.6|590
1649748600000|2022-04-12 07:30:00|63768.8|63758.8|63766|63756|63771.8|63759|63755.8|63740.8|516
1649748900000|2022-04-12 07:35:00|63765.9|63755.9|63762.7|63752.7|63767.7|63757.7|63760.4|63750.4|430
1649749200000|2022-04-12 07:40:00|63762.6|63752.6|63768.8|63758.8|63774.5|63762.5|63756.1|63746.1|498
1649749500000|2022-04-12 07:45:00|63768.9|63758.9|63763.4|63753.4|63771.2|63761.2|63760.1|63750.1|433
1649749800000|2022-04-12 07:50:00|63763.6|63753.6|63773.3|63763.3|63774|63764|63761.8|63751.8|456
1649750100000|2022-04-12 07:55:00|63771.6|63761.6|63776|63766|63785.8|63775.7|63770.8|63760.8|605
1649750400000|2022-04-12 08:00:00|63775.9|63765.9|63782.1|63772.1|63783.6|63773.6|63770.4|63759.8|513
1649750700000|2022-04-12 08:05:00|63781.9|63771.9|63780.8|63770.8|63787.9|63774.4|63773.2|63763.2|607
1649751000000|2022-04-12 08:10:00|63780.6|63770.6|63785.9|63775.9|63788.4|63778.4|63777.4|63767.4|471
1649751300000|2022-04-12 08:15:00|63786|63776|63791.3|63781.3|63798.7|63788.7|63785.3|63773.1|533
1649751600000|2022-04-12 08:20:00|63791.4|63781.4|63787|63777|63795.1|63782|63784.8|63774.8|446
1649751900000|2022-04-12 08:25:00|63786.9|63776.9|63784.1|63774.1|63795|63785|63784|63774|476
1649752200000|2022-04-12 08:30:00|63784.7|63774.7|63783.7|63773.7|63789.3|63779.3|63775.6|63765.6|433
1649752500000|2022-04-12 08:35:00|63783.6|63773.6|63780.6|63770.6|63783.6|63773.6|63772.6|63762.6|458
1649752800000|2022-04-12 08:40:00|63780.9|63770.9|63775.9|63765.9|63796.2|63780.9|63775.6|63765.6|578
1649753100000|2022-04-12 08:45:00|63776.1|63766.1|63784.2|63774.2|63787|63777|63775.9|63765.9|474
1649753400000|2022-04-12 08:50:00|63784.1|63774.1|63787.9|63777.9|63789.5|63779.5|63783.1|63773.1|296
1649753700000|2022-04-12 08:55:00|63788|63778|63786.8|63776.8|63794.4|63780.3|63785.7|63771.8|414
1649754000000|2022-04-12 09:00:00|63786.6|63776.6|63784.9|63774.9|63792.6|63777.9|63784.3|63770.4|395
1649754300000|2022-04-12 09:05:00|63784.8|63774.8|63787.2|63777.2|63791.1|63781.1|63784.4|63774.4|415
1649754600000|2022-04-12 09:10:00|63787.3|63777.3|63787.1|63777.1|63790.1|63780.1|63783.2|63773.2|408
1649754900000|2022-04-12 09:15:00|63787|63777|63789.9|63779.9|63790.7|63780.7|63782.1|63772.1|405
1649755200000|2022-04-12 09:20:00|63789.7|63779.7|63785.5|63775.5|63792.3|63781.8|63785.5|63772.3|358
1649755500000|2022-04-12 09:25:00|63785.4|63775.4|63789.8|63779.8|63796.9|63781.7|63784.7|63773.2|295
1649755800000|2022-04-12 09:30:00|63789.7|63779.7|63798.7|63788.7|63800.3|63790.3|63789.4|63779.4|407
1649756100000|2022-04-12 09:35:00|63798.9|63788.9|63793.4|63783.4|63806.1|63793.6|63792.6|63778|463
1649756400000|2022-04-12 09:40:00|63792.9|63782.9|63783.7|63773.7|63793.2|63783.2|63781.4|63770.3|465
1649756700000|2022-04-12 09:45:00|63783.5|63773.5|63783.5|63773.5|63786.2|63776.2|63777.6|63767.6|407
1649757000000|2022-04-12 09:50:00|63783.6|63773.6|63785|63775|63787.4|63777.4|63780.1|63770.1|360
1649757300000|2022-04-12 09:55:00|63784.7|63774.7|63787.7|63777.7|63795.8|63783.4|63784.4|63770.2|369
1649757600000|2022-04-12 10:00:00|63787.6|63777.6|63794|63784|63795.9|63785.9|63784.7|63770.5|335
1649757900000|2022-04-12 10:05:00|63794.1|63784.1|63788.1|63778.1|63798.5|63784.3|63785.8|63774.6|247
1649758200000|2022-04-12 10:10:00|63788.2|63778.2|63787.3|63777.3|63796.4|63781.7|63786.9|63772.9|292
1649758500000|2022-04-12 10:15:00|63787.4|63777.4|63772.7|63762.7|63790.7|63777.5|63772.2|63762.2|353
1649758800000|2022-04-12 10:20:00|63772.8|63762.8|63776.9|63766.9|63787.6|63773.2|63772.8|63761.2|367
1649759100000|2022-04-12 10:25:00|63776.8|63766.8|63779.9|63769.9|63788.5|63772.8|63773.3|63758.6|493
1649759400000|2022-04-12 10:30:00|63780|63770|63785.8|63775.8|63785.8|63775.8|63778.6|63763.7|304
1649759700000|2022-04-12 10:35:00|63785.7|63775.7|63791.9|63781.9|63799.6|63786.3|63783.2|63769|358
1649760000000|2022-04-12 10:40:00|63792|63782|63778.8|63768.8|63793.1|63783.1|63778.4|63764.8|276
1649760300000|2022-04-12 10:45:00|63778.7|63768.7|63786.6|63776.6|63790.9|63779.1|63778.7|63768.7|277
1649760600000|2022-04-12 10:50:00|63786.5|63776.5|63800.7|63790.7|63801|63791|63783.8|63769.5|307
1649760900000|2022-04-12 10:55:00|63800.3|63790.3|63800.6|63790.6|63808.2|63793.7|63796.3|63785.1|328
1649761200000|2022-04-12 11:00:00|63800.7|63790.7|63799.5|63779.5|63805.7|63790.8|63791.8|63776.7|450
1649761500000|2022-04-12 11:05:00|63799.4|63779.4|63782.7|63772.7|63799.8|63785.2|63780.6|63765.1|384
1649761800000|2022-04-12 11:10:00|63782.6|63772.6|63786.5|63776.5|63792.3|63779.2|63782.5|63769.4|304
1649762100000|2022-04-12 11:15:00|63786.7|63776.7|63788|63778|63792.9|63778.3|63783.8|63768.4|291
1649762400000|2022-04-12 11:20:00|63787.9|63777.9|63790.3|63780.3|63793.6|63781.8|63784.3|63769.5|340
1649762700000|2022-04-12 11:25:00|63790.2|63780.2|63802.5|63792.5|63806.9|63795.3|63790.1|63780.1|420
1649763000000|2022-04-12 11:30:00|63802.6|63792.6|63802.8|63792.8|63807.3|63794.6|63800.8|63787.2|462
1649763300000|2022-04-12 11:35:00|63802.6|63792.6|63802.2|63792.2|63805.6|63795.6|63800.9|63790.9|445
1649763600000|2022-04-12 11:40:00|63802.1|63792.1|63802|63792|63809.3|63795.1|63798.6|63788.6|508
1649763900000|2022-04-12 11:45:00|63801.9|63791.9|63799.2|63789.2|63804.7|63793.3|63798.1|63784.6|421
1649764200000|2022-04-12 11:50:00|63799.3|63789.3|63803.2|63793.2|63808.5|63796.1|63798.8|63784.7|468
1649764500000|2022-04-12 11:55:00|63803.1|63793.1|63801.4|63791.4|63807.3|63794.3|63799.6|63785.4|410
1649764800000|2022-04-12 12:00:00|63806.1|63786.1|63798.7|63788.7|63806.1|63793.9|63796.4|63785.7|396
1649765100000|2022-04-12 12:05:00|63798.5|63788.5|63799.3|63789.3|63803.9|63789.5|63794.3|63782.2|341
1649765400000|2022-04-12 12:10:00|63799.6|63789.6|63800.6|63790.6|63801.3|63791.3|63796.5|63786.5|389
1649765700000|2022-04-12 12:15:00|63800.7|63790.7|63799.7|63789.7|63802|63792|63798.7|63788.7|317
1649766000000|2022-04-12 12:20:00|63799.5|63789.5|63802.8|63792.8|63809.1|63794.3|63798.8|63784.8|269
1649766300000|2022-04-12 12:25:00|63802.7|63792.7|63807.8|63787.8|63812.7|63795.5|63802.7|63787.7|569
1649766600000|2022-04-12 12:30:00|63807.9|63787.9|63768.6|63748.6|63808|63788|63762|63744.4|949
1649766900000|2022-04-12 12:35:00|63768.4|63748.4|63789.3|63769.3|63792.4|63775.4|63763.6|63748.2|873
1649767200000|2022-04-12 12:40:00|63789.5|63769.5|63759.5|63749.5|63790.2|63774.7|63758|63742.8|841
1649767500000|2022-04-12 12:45:00|63763.7|63743.7|63752.3|63742.3|63764.3|63748.8|63748.4|63734.4|794
1649767800000|2022-04-12 12:50:00|63752|63742|63763.1|63743.1|63770|63755|63750.7|63738.6|764
1649768100000|2022-04-12 12:55:00|63763.5|63743.5|63750.5|63740.5|63766.6|63746.8|63747.7|63731.8|845
1649768400000|2022-04-12 13:00:00|63750|63740|63768.2|63748.2|63768.4|63752.7|63750|63735.7|842
1649768700000|2022-04-12 13:05:00|63768.3|63748.3|63760.6|63740.6|63768.3|63752.9|63747.6|63730.5|924
1649769000000|2022-04-12 13:10:00|63760.8|63740.8|63772.3|63752.3|63775.8|63760.4|63757.4|63740.4|806
1649769300000|2022-04-12 13:15:00|63772.2|63752.2|63791.3|63771.3|63791.3|63771.3|63767.9|63748.5|657
1649769600000|2022-04-12 13:20:00|63791.1|63771.1|63788.6|63768.6|63794.2|63777.9|63779.4|63763.6|867
1649769900000|2022-04-12 13:25:00|63788.8|63768.8|63778.6|63758.6|63795.9|63780.7|63773|63757.6|739
1649770200000|2022-04-12 13:30:00|63779.1|63759.1|63784.6|63764.6|63785.3|63770.3|63763.8|63748.8|740
1649770500000|2022-04-12 13:35:00|63784.2|63764.2|63784|63774|63792.8|63777.4|63775.1|63760.1|675
1649770800000|2022-04-12 13:40:00|63783.9|63773.9|63788.2|63768.2|63791.1|63776.1|63779.7|63764.4|537
1649771100000|2022-04-12 13:45:00|63787.7|63767.7|63785.9|63775.9|63795.3|63781.6|63781.5|63766.1|681
1649771400000|2022-04-12 13:50:00|63786.1|63776.1|63786.4|63776.4|63793|63778.6|63781.8|63767.1|536
1649771700000|2022-04-12 13:55:00|63786.7|63776.7|63793.5|63783.5|63802.2|63787.4|63786.6|63772.1|570
1649772000000|2022-04-12 14:00:00|63793.7|63783.7|63778.6|63768.6|63799.6|63784.5|63778.5|63764.5|612
1649772300000|2022-04-12 14:05:00|63778.2|63768.2|63776|63766|63782|63769|63771.9|63757.7|565
1649772600000|2022-04-12 14:10:00|63775.9|63765.9|63776|63766|63783.3|63769.2|63773|63758.8|571
1649772900000|2022-04-12 14:15:00|63776.1|63766.1|63778.5|63768.5|63785.6|63770.7|63773.5|63758.5|628
1649773200000|2022-04-12 14:20:00|63778.2|63768.2|63764|63754|63783.2|63768.7|63763|63749.9|633
1649773500000|2022-04-12 14:25:00|63764.3|63754.3|63772.2|63752.2|63773.5|63758.8|63762.1|63749.9|555
1649773800000|2022-04-12 14:30:00|63772|63752|63763.7|63753.7|63775.5|63760.4|63763.4|63748.5|600
1649774100000|2022-04-12 14:35:00|63763.6|63753.6|63765.5|63755.5|63771.4|63756.8|63762.5|63747.5|523
1649774400000|2022-04-12 14:40:00|63765.3|63755.3|63765.8|63755.8|63773.7|63759|63764.4|63749.7|483
1649774700000|2022-04-12 14:45:00|63765.6|63755.6|63772.5|63762.5|63779.2|63764.8|63765.5|63751.1|491
1649775000000|2022-04-12 14:50:00|63772.3|63762.3|63762.3|63752.3|63777.5|63763.7|63760|63745.2|617
1649775300000|2022-04-12 14:55:00|63762.4|63752.4|63765.9|63755.9|63771|63756|63759.3|63744.4|654
1649775600000|2022-04-12 15:00:00|63765.7|63755.7|63768.7|63758.7|63777.8|63763.1|63765.7|63751.2|533
1649775900000|2022-04-12 15:05:00|63768.6|63758.6|63766.6|63756.6|63774.7|63760.1|63766.3|63751.4|422
1649776200000|2022-04-12 15:10:00|63771.7|63751.7|63772.1|63762.1|63782.8|63767.9|63768.3|63751.7|515
1649776500000|2022-04-12 15:15:00|63777.5|63757.5|63777.9|63757.9|63781.7|63766.7|63771.2|63756.9|440
1649776800000|2022-04-12 15:20:00|63772.4|63762.4|63770.7|63760.7|63780|63764.5|63769.2|63754.3|489
1649777100000|2022-04-12 15:25:00|63771|63761|63771.6|63761.6|63778.1|63763.2|63770.5|63755.7|449
1649777400000|2022-04-12 15:30:00|63771.7|63761.7|63775.5|63755.5|63780|63764.8|63769.1|63754.2|600
1649777700000|2022-04-12 15:35:00|63775.3|63755.3|63763.8|63753.8|63777.4|63762.5|63762.6|63752.6|539
1649778000000|2022-04-12 15:40:00|63764.1|63754.1|63764.4|63754.4|63767.5|63756.3|63760.7|63747.1|506
1649778300000|2022-04-12 15:45:00|63764.6|63754.6|63768.9|63758.9|63774.3|63759.3|63764.4|63751.4|555
1649778600000|2022-04-12 15:50:00|63768.8|63758.8|63767.8|63757.8|63773.9|63758.9|63767.5|63752.6|318
1649778900000|2022-04-12 15:55:00|63767.7|63757.7|63771.8|63761.8|63776.5|63762.1|63766.4|63753.8|352
1649779200000|2022-04-12 16:00:00|63772|63762|63776.8|63756.8|63781.5|63766.9|63771.2|63756.4|449
1649779500000|2022-04-12 16:05:00|63776.9|63756.9|63772|63752|63777.9|63762.6|63766.9|63751.8|331
1649779800000|2022-04-12 16:10:00|63772.7|63752.7|63772.7|63752.7|63776.9|63761.3|63768.2|63752.7|297
1649780100000|2022-04-12 16:15:00|63772.6|63752.6|63762.1|63742.1|63775.7|63759.8|63756.7|63741.6|457
1649780400000|2022-04-12 16:20:00|63762|63742|63761.7|63741.7|63764|63748.8|63750.9|63736.4|437
1649780700000|2022-04-12 16:25:00|63761.6|63741.6|63759.5|63749.5|63764.6|63749.5|63754.9|63739.9|552
1649781000000|2022-04-12 16:30:00|63759.4|63749.4|63769.2|63749.2|63769.4|63754.1|63757.4|63742.9|665
1649781300000|2022-04-12 16:35:00|63769.3|63749.3|63774.6|63754.6|63775.3|63759.7|63763.6|63746.6|500
1649781600000|2022-04-12 16:40:00|63774.7|63754.7|63789.4|63769.4|63790.4|63775|63769|63753.7|469
1649781900000|2022-04-12 16:45:00|63789.6|63769.6|63785.5|63765.5|63791.3|63776.4|63782.4|63765.2|444
1649782200000|2022-04-12 16:50:00|63785.3|63765.3|63774.5|63754.5|63786.2|63767.4|63771.9|63753.3|466
1649782500000|2022-04-12 16:55:00|63774|63754|63770.1|63750.1|63775.7|63757.3|63763.6|63748.3|458
1649782800000|2022-04-12 17:00:00|63770|63750|63772.2|63752.2|63780.1|63760.1|63763.1|63746.4|463
1649783100000|2022-04-12 17:05:00|63771.8|63751.8|63784.9|63764.9|63785.7|63766.2|63765.6|63750.3|438
1649783400000|2022-04-12 17:10:00|63785.1|63765.1|63783.1|63773.1|63789.7|63773.1|63779.7|63762.5|495
1649783700000|2022-04-12 17:15:00|63783|63773|63784.5|63764.5|63788.4|63773.2|63779|63764|419
1649784000000|2022-04-12 17:20:00|63784.4|63764.4|63780.1|63760.1|63787|63769.6|63775.1|63758.3|375
1649784300000|2022-04-12 17:25:00|63780.3|63760.3|63771.7|63761.7|63780.3|63763.8|63771|63755.9|269
1649784600000|2022-04-12 17:30:00|63773|63763|63773.5|63763.5|63783.3|63767.2|63773|63757.5|371
1649784900000|2022-04-12 17:35:00|63773.4|63763.4|63786.4|63766.4|63786.8|63768.2|63773.2|63757.6|219
1649785200000|2022-04-12 17:40:00|63786.5|63766.5|63774.8|63754.8|63787.9|63772|63774.4|63754.4|313
1649785500000|2022-04-12 17:45:00|63775|63755|63785|63765|63786.2|63766.2|63770.9|63754.4|311
1649785800000|2022-04-12 17:50:00|63784.9|63764.9|63785.8|63765.8|63788|63768|63777.8|63761.4|268
1649786100000|2022-04-12 17:55:00|63785.7|63765.7|63792.5|63772.5|63793.8|63778.7|63785.7|63765.7|388
1649786400000|2022-04-12 18:00:00|63792.6|63772.6|63783.6|63773.6|63794.2|63779.2|63783.4|63768.4|300
1649786700000|2022-04-12 18:05:00|63783.9|63773.9|63791.7|63771.7|63792.1|63775.6|63783.8|63767.5|224
1649787000000|2022-04-12 18:10:00|63792.4|63772.4|63792|63772|63795.3|63780.2|63788.5|63770.7|280
1649787300000|2022-04-12 18:15:00|63792.2|63772.2|63792.4|63772.4|63794.1|63779.2|63787|63769.8|398
1649787600000|2022-04-12 18:20:00|63792.5|63772.5|63788.6|63778.6|63793.8|63779.4|63786.5|63772.1|390
1649787900000|2022-04-12 18:25:00|63788.7|63778.7|63789.3|63779.3|63794.3|63779.6|63787.9|63773.5|240
1649788200000|2022-04-12 18:30:00|63789.6|63779.6|63784.9|63774.9|63792.6|63779.7|63782.9|63767.8|314
1649788500000|2022-04-12 18:35:00|63785|63775|63788.4|63778.4|63794.5|63779.5|63785|63770.3|304
1649788800000|2022-04-12 18:40:00|63788.3|63778.3|63792|63772|63794.2|63779.3|63785|63770.5|317
1649789100000|2022-04-12 18:45:00|63792.2|63772.2|63778.3|63768.3|63792.5|63777.4|63777.3|63763.7|382
1649789400000|2022-04-12 18:50:00|63778.4|63768.4|63775.9|63765.9|63787.3|63771.7|63775.2|63763|378
1649789700000|2022-04-12 18:55:00|63776.3|63766.3|63771|63761|63782.6|63767.7|63770.2|63755.3|392
1649790000000|2022-04-12 19:00:00|63771.1|63761.1|63776.6|63756.6|63781.8|63766.6|63771.1|63754.4|340
1649790300000|2022-04-12 19:05:00|63776.5|63756.5|63777.2|63757.2|63777.6|63762.5|63770.5|63755.5|271
1649790600000|2022-04-12 19:10:00|63777.4|63757.4|63776.9|63756.9|63778.9|63761.2|63770.8|63755.4|277
1649790900000|2022-04-12 19:15:00|63776.8|63756.8|63775.2|63755.2|63778|63761.6|63769.6|63754.8|324
1649791200000|2022-04-12 19:20:00|63775.1|63755.1|63776.7|63756.7|63777.8|63762.1|63771.2|63755.1|277
1649791500000|2022-04-12 19:25:00|63776.3|63756.3|63777|63757|63781.1|63763.5|63770.5|63754.7|260
1649791800000|2022-04-12 19:30:00|63776.8|63756.8|63774|63754|63779.3|63764.8|63767.8|63751.9|305
1649792100000|2022-04-12 19:35:00|63774.2|63754.2|63775.3|63755.3|63775.9|63760.7|63768.5|63752.3|330
1649792400000|2022-04-12 19:40:00|63775.4|63755.4|63780.7|63760.7|63781.6|63765.7|63769|63753.3|245
1649792700000|2022-04-12 19:45:00|63780.6|63760.6|63784|63764|63784.2|63764.2|63779.5|63759.5|230
1649793000000|2022-04-12 19:50:00|63784.1|63764.1|63772.4|63762.4|63784.3|63769.1|63772.4|63757.1|199
1649793300000|2022-04-12 19:55:00|63772.5|63762.5|63777.8|63757.8|63779.5|63764.8|63772.2|63755.5|382
1649793600000|2022-04-12 20:00:00|63778.2|63758.2|63782.7|63762.7|63782.7|63762.7|63777.9|63757.9|261
1649793900000|2022-04-12 20:05:00|63782.6|63762.6|63778.9|63758.9|63788.2|63768.2|63776.3|63756.3|246
1649794200000|2022-04-12 20:10:00|63778.8|63758.8|63784.6|63764.6|63785.5|63767|63775.3|63758.8|249
1649794500000|2022-04-12 20:15:00|63784.5|63764.5|63783.2|63763.2|63785.3|63765.3|63783.2|63763.2|200
1649794800000|2022-04-12 20:20:00|63783.4|63763.4|63787.7|63767.7|63788.6|63768.6|63783.4|63763.4|204
1649795100000|2022-04-12 20:25:00|63787.8|63767.8|63787.2|63767.2|63788.3|63773.1|63781.9|63766.5|153
1649795400000|2022-04-12 20:30:00|63786.6|63766.6|63786.3|63766.3|63788|63768|63785.5|63765.5|221
1649795700000|2022-04-12 20:35:00|63786.2|63766.2|63785|63765|63786.3|63766.3|63784.1|63764.1|151
1649796000000|2022-04-12 20:40:00|63784.2|63764.2|63784.7|63764.7|63785.3|63765.3|63782.5|63762.5|119
1649796300000|2022-04-12 20:45:00|63785.1|63765.1|63784.1|63764.1|63791.7|63765.1|63776.3|63755.6|170
1649796600000|2022-04-12 20:50:00|63784.2|63764.2|63783.8|63763.8|63799.9|63765.7|63782.6|63745.5|219
1649796900000|2022-04-12 20:55:00|63782.9|63762.9|63774.6|63754.6|63796.8|63764.6|63772.8|63744.7|232
1649797200000|2022-04-12 21:00:00|63774.9|63754.9|63789.2|63750.4|63791.9|63758.1|63774.6|63749.1|52
1649797500000|2022-04-12 21:05:00|63792|63749.1|63786.4|63755.2|63792|63760.5|63779.3|63749.1|54
1649797800000|2022-04-12 21:10:00|63777.9|63757.9|63789.3|63755.8|63800.5|63761.2|63777.2|63745.2|114
1649798100000|2022-04-12 21:15:00|63789.7|63756.7|63791.7|63756.1|63797|63762|63778.3|63755|95
1649798400000|2022-04-12 21:20:00|63791.2|63755.9|63783.6|63763.6|63794.5|63764.1|63779.5|63748.3|115
1649798700000|2022-04-12 21:25:00|63783.5|63763.5|63790.2|63757.1|63794.8|63763.6|63779.3|63753.7|138
1649799000000|2022-04-12 21:30:00|63790.3|63762.2|63781.1|63761.1|63793.2|63763.5|63779.6|63754.4|136
1649799300000|2022-04-12 21:35:00|63781.7|63761.7|63788.7|63754.7|63792.4|63763.7|63781|63754.3|95
1649799600000|2022-04-12 21:40:00|63788.8|63755.7|63783|63763|63792.8|63763.8|63780.8|63755.7|107
1649799900000|2022-04-12 21:45:00|63782|63762|63781.1|63761.1|63801|63764.1|63780.9|63746.4|119
1649800200000|2022-04-12 21:50:00|63781.7|63761.7|63788|63757.8|63792|63763.4|63780.4|63747.4|61
1649800500000|2022-04-12 21:55:00|63792.6|63757.9|63795.7|63756.2|63799.7|63763.3|63781.3|63746.7|91
1649800800000|2022-04-12 22:00:00|63790.2|63757.4|63787.2|63751.3|63793.6|63760.2|63778.2|63740.9|217
1649801100000|2022-04-12 22:05:00|63786.5|63751.4|63785|63753.3|63797.8|63760.5|63775.2|63737|146
1649801400000|2022-04-12 22:10:00|63778.8|63753.4|63782.1|63762.1|63793.6|63768.3|63777.4|63748.8|127
1649801700000|2022-04-12 22:15:00|63780.7|63760.7|63783.7|63763.7|63790.2|63766|63780.7|63759.4|289
1649802000000|2022-04-12 22:20:00|63783.8|63763.8|63787|63767|63788.9|63768.9|63782.3|63762.3|163
1649802300000|2022-04-12 22:25:00|63786.3|63766.3|63787.4|63767.4|63791.6|63771.6|63782.9|63762.9|111
1649802600000|2022-04-12 22:30:00|63790.1|63770.1|63785.6|63765.6|63790.1|63770.1|63782.5|63762.5|170
1649802900000|2022-04-12 22:35:00|63785.4|63765.4|63788.2|63768.2|63789.1|63769.1|63782.6|63762.6|199
1649803200000|2022-04-12 22:40:00|63787.2|63767.2|63787.1|63767.1|63790.7|63770.7|63784.3|63764.3|108
1649803500000|2022-04-12 22:45:00|63784.3|63764.3|63786|63766|63791.9|63771.9|63784.3|63764.3|119
1649803800000|2022-04-12 22:50:00|63786.5|63766.5|63786.8|63766.8|63790.5|63770.5|63784.1|63764.1|113
1649804100000|2022-04-12 22:55:00|63786.4|63766.4|63785.1|63765.1|63790.5|63770.5|63784.4|63764.4|130
1649804400000|2022-04-12 23:00:00|63785|63765|63788.4|63768.4|63789.4|63769.4|63782.9|63762.9|234
1649804700000|2022-04-12 23:05:00|63789.1|63769.1|63791.4|63771.4|63793.4|63777|63787|63768|214
1649805000000|2022-04-12 23:10:00|63791.2|63771.2|63789.5|63769.5|63792.2|63772.2|63784.3|63764.3|219
1649805300000|2022-04-12 23:15:00|63789.6|63769.6|63791.7|63771.7|63792.1|63772.1|63787.2|63767.2|145
1649805600000|2022-04-12 23:20:00|63791.9|63771.9|63789.1|63769.1|63793.6|63773.6|63784.9|63764.9|193
1649805900000|2022-04-12 23:25:00|63788|63768|63789.7|63769.7|63790.7|63770.7|63788|63768|152
1649806200000|2022-04-12 23:30:00|63789.8|63769.8|63790.2|63770.2|63791.5|63771.5|63789.1|63769.1|122
1649806500000|2022-04-12 23:35:00|63790.3|63770.3|63793.8|63773.8|63796.4|63776.4|63789.5|63769.5|374
1649806800000|2022-04-12 23:40:00|63793.9|63773.9|63793.8|63773.8|63795.5|63778.4|63788.4|63769.1|298
1649807100000|2022-04-12 23:45:00|63793.7|63773.7|63789.6|63769.6|63794|63777.7|63785.4|63769.6|162
1649807400000|2022-04-12 23:50:00|63789.7|63769.7|63797.4|63777.4|63799.2|63779.2|63788.6|63768.6|360
1649807700000|2022-04-12 23:55:00|63797.5|63777.5|63790.4|63770.4|63798.1|63778.1|63788|63768|313
1649808000000|2022-04-13 00:00:00|63790.5|63770.5|63783.1|63763.1|63790.5|63775.4|63773.6|63757.4|399
1649808300000|2022-04-13 00:05:00|63783.2|63763.2|63784.6|63764.6|63785.2|63765.2|63782.4|63762.4|356
1649808600000|2022-04-13 00:10:00|63784.4|63764.4|63803.8|63783.8|63803.9|63788.8|63781.8|63764|392
1649808900000|2022-04-13 00:15:00|63803.7|63783.7|63805.1|63785.1|63805.6|63790.5|63797.3|63781.7|314
1649809200000|2022-04-13 00:20:00|63799.9|63789.9|63808.7|63788.7|63808.9|63794.1|63799.4|63782.8|387
1649809500000|2022-04-13 00:25:00|63808.6|63788.6|63817.3|63797.3|63821.4|63805.9|63804.5|63787.3|474
1649809800000|2022-04-13 00:30:00|63817.4|63797.4|63818.8|63798.8|63821|63805.8|63813.3|63796.7|351
1649810100000|2022-04-13 00:35:00|63818.7|63798.7|63817.7|63797.7|63820.5|63802.9|63811|63793.5|459
1649810400000|2022-04-13 00:40:00|63817.5|63797.5|63826.7|63806.7|63831.8|63811.9|63811.6|63796.7|454
1649810700000|2022-04-13 00:45:00|63827|63807|63827.8|63807.8|63833.2|63814.1|63812.8|63797.4|685
1649811000000|2022-04-13 00:50:00|63827.7|63807.7|63829.5|63809.5|63832.8|63814.7|63822.3|63804.5|452
1649811300000|2022-04-13 00:55:00|63829.6|63809.6|63832.4|63812.4|63832.9|63817.7|63822.9|63807.2|326
1649811600000|2022-04-13 01:00:00|63831.9|63811.9|63825.1|63805.1|63831.9|63815.1|63818.8|63803.7|381
1649811900000|2022-04-13 01:05:00|63825.3|63805.3|63821.5|63811.5|63831.7|63816.3|63816.7|63801.3|569
1649812200000|2022-04-13 01:10:00|63821.4|63811.4|63822.7|63802.7|63826.5|63811.5|63810.6|63795.8|555
1649812500000|2022-04-13 01:15:00|63822.8|63802.8|63819.1|63799.1|63823|63803|63815.4|63795.4|570
1649812800000|2022-04-13 01:20:00|63818.9|63798.9|63809.4|63799.4|63820.3|63803.6|63801.5|63786.7|581
1649813100000|2022-04-13 01:25:00|63808.9|63798.9|63810|63800|63822.1|63808.3|63808.9|63793.7|477
1649813400000|2022-04-13 01:30:00|63810.1|63800.1|63820.3|63800.3|63822.4|63807.2|63809.3|63794.4|523
1649813700000|2022-04-13 01:35:00|63820.2|63800.2|63798.1|63778.1|63824.6|63807.2|63797.4|63777.4|431
1649814000000|2022-04-13 01:40:00|63797.6|63777.6|63784.7|63774.7|63806.5|63791.2|63780.2|63768.4|632
1649814300000|2022-04-13 01:45:00|63784.6|63774.6|63786.9|63776.9|63795.1|63784.8|63780.7|63770.7|608
1649814600000|2022-04-13 01:50:00|63787|63777|63771.4|63761.4|63794.7|63779.3|63765.1|63749.8|755
1649814900000|2022-04-13 01:55:00|63771.9|63761.9|63752.2|63732.2|63774.9|63762|63751.7|63731.7|883
1649815200000|2022-04-13 02:00:00|63752|63732|63747.5|63727.5|63752.4|63732.4|63715.1|63695.1|953
1649815500000|2022-04-13 02:05:00|63747.3|63727.3|63747.8|63727.8|63752.8|63736.8|63736.5|63720.5|753
1649815800000|2022-04-13 02:10:00|63747.9|63727.9|63742.7|63732.7|63749.3|63734.4|63734.1|63721|578
1649816100000|2022-04-13 02:15:00|63742.6|63732.6|63745.1|63735.1|63761.8|63745.2|63742|63729.7|667
1649816400000|2022-04-13 02:20:00|63745.2|63735.2|63734.9|63724.9|63753.7|63736.6|63734.6|63720.4|569
1649816700000|2022-04-13 02:25:00|63735|63725|63737.8|63727.8|63750.3|63734.9|63734.9|63720.2|518
1649817000000|2022-04-13 02:30:00|63737.5|63727.5|63739.2|63719.2|63744.5|63729.4|63731.2|63716.1|527
1649817300000|2022-04-13 02:35:00|63739.5|63719.5|63736.3|63726.3|63745.7|63730.6|63732.4|63717.5|472
1649817600000|2022-04-13 02:40:00|63736.2|63726.2|63733.5|63723.5|63738.4|63728.4|63732.1|63722.1|384
1649817900000|2022-04-13 02:45:00|63733.2|63723.2|63738.5|63728.5|63748.4|63732.6|63732.6|63721.5|506
1649818200000|2022-04-13 02:50:00|63738.6|63728.6|63743.1|63733.1|63752.8|63736.8|63736.5|63724.6|541
1649818500000|2022-04-13 02:55:00|63743.2|63733.2|63737.7|63727.7|63744.2|63734.2|63734.2|63721.8|521
1649818800000|2022-04-13 03:00:00|63737.6|63727.6|63731.1|63721.1|63737.8|63727.6|63727.5|63712.7|574
1649819100000|2022-04-13 03:05:00|63734|63724|63749.1|63729.1|63750.8|63731.4|63725.5|63715.5|531
1649819400000|2022-04-13 03:10:00|63749|63729|63739.6|63729.6|63749|63735.1|63736.8|63723.7|394
1649819700000|2022-04-13 03:15:00|63739.7|63729.7|63742.8|63732.8|63752.5|63736.8|63738.3|63725.7|542
1649820000000|2022-04-13 03:20:00|63742.6|63732.6|63740.4|63730.4|63744.5|63734.5|63737.1|63722.2|470
1649820300000|2022-04-13 03:25:00|63740.5|63730.5|63747.9|63737.9|63748.8|63738.8|63740.1|63730.1|450
1649820600000|2022-04-13 03:30:00|63748|63738|63756.8|63746.8|63761.5|63750.6|63746.8|63736.8|566
1649820900000|2022-04-13 03:35:00|63756.5|63746.5|63750.2|63740.2|63757.3|63747.3|63746.9|63730.1|402
1649821200000|2022-04-13 03:40:00|63750|63740|63753.9|63743.9|63755.2|63745.2|63749.6|63739.6|407
1649821500000|2022-04-13 03:45:00|63753.8|63743.8|63752.1|63742.1|63755|63745|63751.1|63741.1|397
1649821800000|2022-04-13 03:50:00|63752.3|63742.3|63757.2|63747.2|63759.2|63748|63751.7|63738.8|385
1649822100000|2022-04-13 03:55:00|63757.5|63747.5|63752.7|63742.7|63760.2|63747.5|63751.4|63738.6|350
1649822400000|2022-04-13 04:00:00|63752.8|63742.8|63760.4|63750.4|63763.7|63750.4|63751.4|63737.1|374
1649822700000|2022-04-13 04:05:00|63760.3|63750.3|63752.5|63742.5|63765.4|63752|63750.8|63737.2|446
1649823000000|2022-04-13 04:10:00|63752.3|63742.3|63755.5|63745.5|63758.8|63747.4|63751.9|63737.1|364
1649823300000|2022-04-13 04:15:00|63755.6|63745.6|63755.9|63745.9|63759|63749|63754.7|63744.7|287
1649823600000|2022-04-13 04:20:00|63756|63746|63752.8|63742.8|63759.2|63749.2|63751.7|63736.9|371
1649823900000|2022-04-13 04:25:00|63752.9|63742.9|63758.6|63748.6|63764.8|63749.8|63752.2|63738.6|460
1649824200000|2022-04-13 04:30:00|63758.4|63748.4|63761.3|63751.3|63761.3|63751.3|63756.5|63746.5|340
1649824500000|2022-04-13 04:35:00|63761|63751|63763|63753|63763.3|63753.3|63760.8|63750.8|283
1649824800000|2022-04-13 04:40:00|63763.1|63753.1|63765.7|63755.7|63767.2|63756.8|63760.8|63747.2|333
1649825100000|2022-04-13 04:45:00|63765.8|63755.8|63766.3|63756.3|63766.5|63756.5|63764.8|63754.8|213
1649825400000|2022-04-13 04:50:00|63765.8|63755.8|63767|63757|63767.6|63757.6|63765.2|63755.2|298
1649825700000|2022-04-13 04:55:00|63767.1|63757.1|63765.2|63755.2|63768|63758|63763.7|63753.7|299
1649826000000|2022-04-13 05:00:00|63764.7|63754.7|63759.5|63749.5|63765.6|63755.6|63758.1|63748.1|334
1649826300000|2022-04-13 05:05:00|63759.4|63749.4|63760.4|63750.4|63761.4|63751.4|63757.9|63747.9|358
1649826600000|2022-04-13 05:10:00|63760.3|63750.3|63760.6|63750.6|63761.7|63751.7|63759.4|63749.4|243
1649826900000|2022-04-13 05:15:00|63760.5|63750.5|63759.6|63749.6|63762.1|63752.1|63758.9|63748.9|209
1649827200000|2022-04-13 05:20:00|63759.7|63749.7|63757|63747|63760.1|63750.1|63755|63745|291
1649827500000|2022-04-13 05:25:00|63756.9|63746.9|63753.9|63743.9|63757.9|63747.9|63753.8|63743.8|259
1649827800000|2022-04-13 05:30:00|63754.3|63744.3|63747|63737|63754.7|63744.7|63746.9|63736.9|413
1649828100000|2022-04-13 05:35:00|63746.9|63736.9|63749.6|63739.6|63751.9|63741.9|63744.3|63734.3|480
1649828400000|2022-04-13 05:40:00|63749.4|63739.4|63755.5|63745.5|63756.8|63746.8|63748.3|63738.3|424
1649828700000|2022-04-13 05:45:00|63755.6|63745.6|63754.1|63744.1|63757.7|63747.7|63751.1|63741.1|495
1649829000000|2022-04-13 05:50:00|63754.2|63744.2|63749|63739|63755.4|63745.4|63748.8|63738.8|508
1649829300000|2022-04-13 05:55:00|63749.1|63739.1|63758.5|63738.5|63762.1|63747.3|63748.3|63738|519
1649829600000|2022-04-13 06:00:00|63754|63744|63759.2|63739.2|63766.6|63751|63750.7|63735.4|566
1649829900000|2022-04-13 06:05:00|63759|63739|63768.6|63748.6|63769.6|63753.6|63754.4|63738.8|486
1649830200000|2022-04-13 06:10:00|63768|63748|63765.8|63745.8|63769.8|63753.2|63759.5|63743.3|632
1649830500000|2022-04-13 06:15:00|63764.8|63744.8|63764.3|63744.3|63766.9|63751.2|63753.4|63737|534
1649830800000|2022-04-13 06:20:00|63764.4|63744.4|63771|63751|63775|63759.4|63759.6|63743.6|676
1649831100000|2022-04-13 06:25:00|63770.9|63750.9|63782.9|63762.9|63786.3|63770|63765.5|63750.6|608
1649831400000|2022-04-13 06:30:00|63784|63764|63777.2|63757.2|63788|63772.6|63768.4|63753.4|675
1649831700000|2022-04-13 06:35:00|63777.5|63757.5|63768.1|63758.1|63778.9|63763.3|63764.6|63749.5|593
1649832000000|2022-04-13 06:40:00|63773|63753|63776.4|63766.4|63782.7|63767.5|63767.6|63752.5|557
1649832300000|2022-04-13 06:45:00|63776.3|63766.3|63776.5|63756.5|63783.3|63767.9|63771.5|63755.9|626
1649832600000|2022-04-13 06:50:00|63775.6|63755.6|63776.9|63766.9|63784|63768.9|63770|63753.6|618
1649832900000|2022-04-13 06:55:00|63777.3|63767.3|63770.2|63760.2|63781.4|63767.5|63763|63749.9|725
1649833200000|2022-04-13 07:00:00|63770.6|63760.6|63774.9|63764.9|63775.9|63765.3|63769|63755.9|541
1649833500000|2022-04-13 07:05:00|63774.8|63764.8|63785.5|63775.5|63794.3|63779.5|63771.6|63761.6|535
1649833800000|2022-04-13 07:10:00|63785.4|63775.4|63775.1|63765.1|63786|63776|63772.9|63762.9|445
1649834100000|2022-04-13 07:15:00|63775.2|63765.2|63768.6|63758.6|63776.3|63766.3|63766.5|63756.5|482
1649834400000|2022-04-13 07:20:00|63768.7|63758.7|63766.9|63756.9|63771.7|63760.6|63759.9|63749.9|493
1649834700000|2022-04-13 07:25:00|63766.8|63756.8|63758.8|63748.8|63768.8|63758.3|63756.8|63742.8|478
1649835000000|2022-04-13 07:30:00|63758.9|63748.9|63759.6|63749.6|63764.4|63754.4|63757.1|63747.1|417
1649835300000|2022-04-13 07:35:00|63759.5|63749.5|63759.3|63749.3|63764.2|63749.5|63755.9|63743|314
1649835600000|2022-04-13 07:40:00|63759.2|63749.2|63752.8|63742.8|63762.2|63749.3|63750|63739.9|473
1649835900000|2022-04-13 07:45:00|63752.9|63742.9|63740.4|63730.4|63756.6|63743.3|63738.4|63724.1|573
1649836200000|2022-04-13 07:50:00|63741.1|63731.1|63742.6|63732.6|63746.6|63736.6|63733.8|63721.6|577
1649836500000|2022-04-13 07:55:00|63742.7|63732.7|63747.9|63737.9|63750.3|63740.3|63741.6|63731.6|531
1649836800000|2022-04-13 08:00:00|63748|63738|63748.3|63738.3|63755.4|63740.5|63746|63735.4|426
1649837100000|2022-04-13 08:05:00|63748.4|63738.4|63744.4|63734.4|63751|63741|63744.2|63734.2|516
1649837400000|2022-04-13 08:10:00|63744.6|63734.6|63754.8|63744.8|63760.6|63747|63739.1|63729.1|441
1649837700000|2022-04-13 08:15:00|63754.7|63744.7|63762.5|63742.5|63762.9|63749.9|63750.2|63737.4|411
1649838000000|2022-04-13 08:20:00|63762.2|63742.2|63752.6|63742.6|63768.2|63754.9|63750.1|63739.7|516
1649838300000|2022-04-13 08:25:00|63752.7|63742.7|63751.9|63741.9|63753.5|63743.5|63748.6|63738.6|429
1649838600000|2022-04-13 08:30:00|63752|63742|63756.8|63736.8|63757.3|63743.6|63741.2|63729.6|467
1649838900000|2022-04-13 08:35:00|63756.9|63736.9|63757.8|63747.8|63766|63750.7|63751.3|63736.3|414
1649839200000|2022-04-13 08:40:00|63758|63748|63760.1|63750.1|63767.6|63753.6|63754.7|63739.7|425
1649839500000|2022-04-13 08:45:00|63760.2|63750.2|63754.1|63744.1|63764|63752.1|63751.6|63736.8|432
1649839800000|2022-04-13 08:50:00|63754|63744|63760.3|63750.3|63766.1|63753.4|63750.5|63736.4|370
1649840100000|2022-04-13 08:55:00|63760.6|63750.6|63771|63761|63774.1|63762.2|63760.1|63745.2|502
1649840400000|2022-04-13 09:00:00|63770.9|63760.9|63770.2|63760.2|63782.5|63767.7|63766.9|63756.7|441
1649840700000|2022-04-13 09:05:00|63770.3|63760.3|63775.4|63765.4|63776.4|63766.4|63767.9|63752.9|384
1649841000000|2022-04-13 09:10:00|63775.3|63765.3|63775|63765|63776.8|63765.4|63768.3|63753.9|460
1649841300000|2022-04-13 09:15:00|63775.1|63765.1|63775.1|63765.1|63780.3|63770.3|63771.8|63761.8|364
1649841600000|2022-04-13 09:20:00|63775.3|63765.3|63778.9|63768.9|63779.7|63769.7|63773.3|63763.3|376
1649841900000|2022-04-13 09:25:00|63779|63769|63775.8|63765.8|63780.1|63770.1|63774.3|63764.3|274
1649842200000|2022-04-13 09:30:00|63775|63765|63780.2|63770.2|63787.9|63776.1|63774|63764|450
1649842500000|2022-04-13 09:35:00|63779.8|63769.8|63795.5|63775.5|63796.1|63780.6|63779.7|63765.4|317
1649842800000|2022-04-13 09:40:00|63795.7|63775.7|63787.5|63777.5|63796|63781.4|63785|63772.2|393
1649843100000|2022-04-13 09:45:00|63787.6|63777.6|63780.9|63770.9|63791.1|63777.7|63780.4|63767.5|422
1649843400000|2022-04-13 09:50:00|63780.8|63770.8|63778.5|63768.5|63789.1|63774.1|63778.4|63764.6|341
1649843700000|2022-04-13 09:55:00|63782.6|63762.6|63773.5|63763.5|63782.7|63768|63768.8|63756.6|334
1649844000000|2022-04-13 10:00:00|63772.7|63762.7|63766.3|63756.3|63778.2|63762.9|63761.6|63746.7|372
1649844300000|2022-04-13 10:05:00|63766.4|63756.4|63763.3|63753.3|63768.6|63757.9|63760.6|63745.2|255
1649844600000|2022-04-13 10:10:00|63763.4|63753.4|63757.7|63747.7|63769|63754.1|63756.4|63741.4|229
1649844900000|2022-04-13 10:15:00|63761.3|63751.3|63757.3|63747.3|63768.2|63753.3|63754.5|63739.5|337
1649845200000|2022-04-13 10:20:00|63757.2|63747.2|63759.1|63749.1|63759.3|63749.3|63754.3|63744.3|265
1649845500000|2022-04-13 10:25:00|63759.2|63749.2|63758.6|63748.6|63759.6|63749.6|63754.5|63744.5|282
1649845800000|2022-04-13 10:30:00|63758.5|63748.5|63758.7|63748.7|63759.6|63749.6|63758.3|63748.3|210
1649846100000|2022-04-13 10:35:00|63758.9|63748.9|63754.7|63744.7|63759|63749|63752|63742|321
1649846400000|2022-04-13 10:40:00|63754.8|63744.8|63754.7|63744.7|63755.4|63745.4|63752.8|63742.8|232
1649846700000|2022-04-13 10:45:00|63754.6|63744.6|63759.7|63739.7|63764.6|63751.3|63753.8|63738.8|363
1649847000000|2022-04-13 10:50:00|63760.1|63740.1|63753.3|63743.3|63764.5|63749.5|63752.8|63737.7|369
1649847300000|2022-04-13 10:55:00|63753|63743|63747.1|63737.1|63757.4|63743.2|63745.8|63731.3|356
1649847600000|2022-04-13 11:00:00|63747.2|63737.2|63746.8|63736.8|63752.6|63738|63744.8|63730.1|479
1649847900000|2022-04-13 11:05:00|63746.7|63736.7|63750.8|63740.8|63755|63741|63745.7|63734.5|318
1649848200000|2022-04-13 11:10:00|63750.7|63740.7|63748.6|63738.6|63755.1|63741.9|63747.6|63734.5|277
1649848500000|2022-04-13 11:15:00|63748.7|63738.7|63746.5|63736.5|63752.9|63738.8|63743|63732.8|340
1649848800000|2022-04-13 11:20:00|63746.4|63736.4|63755.7|63745.7|63761.3|63745.9|63743.7|63728.6|359
1649849100000|2022-04-13 11:25:00|63756.2|63746.2|63764.9|63754.9|63772.1|63757.3|63753.7|63737.9|535
1649849400000|2022-04-13 11:30:00|63764.8|63754.8|63770.8|63760.8|63776|63762.9|63763.3|63748.4|548
1649849700000|2022-04-13 11:35:00|63770.7|63760.7|63775.8|63755.8|63776|63763.3|63768.3|63753.3|389
1649850000000|2022-04-13 11:40:00|63775.9|63755.9|63776|63766|63777.5|63766.5|63769.6|63755.6|387
1649850300000|2022-04-13 11:45:00|63775.9|63765.9|63776|63766|63781.8|63769.2|63771.2|63757.3|426
1649850600000|2022-04-13 11:50:00|63775.9|63765.9|63788.7|63768.7|63794.9|63779.8|63775.9|63765.9|526
1649850900000|2022-04-13 11:55:00|63788.8|63768.8|63804.1|63784.1|63804.9|63789.8|63784|63768|532
1649851200000|2022-04-13 12:00:00|63804|63784|63796.5|63786.5|63804|63788.8|63789.2|63774.8|564
1649851500000|2022-04-13 12:05:00|63796.6|63786.6|63796.3|63786.3|63799.3|63789.3|63792.7|63782.7|438
1649851800000|2022-04-13 12:10:00|63796.4|63786.4|63797.3|63777.3|63798.9|63786.4|63789.4|63775.7|410
1649852100000|2022-04-13 12:15:00|63797.8|63777.8|63798.7|63778.7|63799.5|63784.6|63790.8|63776.9|382
1649852400000|2022-04-13 12:20:00|63798.6|63778.6|63796.8|63786.8|63802.6|63787.4|63793.5|63778.6|387
1649852700000|2022-04-13 12:25:00|63796.7|63786.7|63805.8|63785.8|63808.4|63793.1|63796.3|63784.7|391
1649853000000|2022-04-13 12:30:00|63805.7|63785.7|63800.4|63780.4|63812.8|63795.2|63794.3|63779.2|717
1649853300000|2022-04-13 12:35:00|63800.2|63780.2|63803.7|63783.7|63807.3|63791.6|63794.6|63780.1|486
1649853600000|2022-04-13 12:40:00|63803.6|63783.6|63802.7|63792.7|63806.6|63792.7|63795.8|63780.7|491
1649853900000|2022-04-13 12:45:00|63802.6|63792.6|63816.9|63806.9|63819.6|63807.9|63801.2|63786.3|484
1649854200000|2022-04-13 12:50:00|63816.8|63806.8|63817.5|63797.5|63829.6|63814.6|63811.8|63797.3|571
1649854500000|2022-04-13 12:55:00|63817.3|63797.3|63810.3|63800.3|63823.8|63809.2|63809.4|63794|507
1649854800000|2022-04-13 13:00:00|63810.1|63800.1|63815.3|63805.3|63821.7|63810|63809.6|63799|617
1649855100000|2022-04-13 13:05:00|63815.4|63805.4|63820.3|63810.3|63824.2|63810.8|63813.1|63798.8|496
1649855400000|2022-04-13 13:10:00|63820.5|63810.5|63806.5|63796.5|63820.6|63810.6|63804.9|63791.5|646
1649855700000|2022-04-13 13:15:00|63806.7|63796.7|63814.2|63804.2|63820.8|63805.7|63806.3|63791.7|632
1649856000000|2022-04-13 13:20:00|63814.3|63804.3|63809.7|63799.7|63819.1|63804.6|63805.5|63792.3|584
1649856300000|2022-04-13 13:25:00|63809.4|63799.4|63812.3|63802.3|63821.2|63807.6|63809.2|63794.3|590
1649856600000|2022-04-13 13:30:00|63812.4|63802.4|63793.9|63783.9|63812.4|63802.4|63793.8|63779.6|747
1649856900000|2022-04-13 13:35:00|63794.4|63784.4|63790.3|63780.3|63797.2|63786.1|63789.9|63776.4|564
1649857200000|2022-04-13 13:40:00|63790.2|63780.2|63781.1|63771.1|63792.5|63782.5|63780.1|63764.7|657
1649857500000|2022-04-13 13:45:00|63781.2|63771.2|63782.2|63772.2|63783.8|63773.8|63781.1|63771.1|596
1649857800000|2022-04-13 13:50:00|63782|63772|63773.6|63763.6|63783.8|63773.8|63773.2|63763.2|591
1649858100000|2022-04-13 13:55:00|63773.3|63763.3|63781.1|63771.1|63786.8|63771.6|63770.8|63760.8|587
1649858400000|2022-04-13 14:00:00|63781.2|63771.2|63790.1|63780.1|63795.6|63782.9|63780|63766|739
1649858700000|2022-04-13 14:05:00|63790|63780|63792.6|63782.6|63798.5|63784.5|63788.6|63777.9|707
1649859000000|2022-04-13 14:10:00|63792.8|63782.8|63789.4|63779.4|63793.4|63783.4|63788.2|63778.2|647
1649859300000|2022-04-13 14:15:00|63789.3|63779.3|63783.1|63773.1|63789.9|63779.9|63779.9|63766.4|684
1649859600000|2022-04-13 14:20:00|63783.2|63773.2|63780.6|63770.6|63786.7|63773.8|63779.9|63766.4|526
1649859900000|2022-04-13 14:25:00|63780.8|63770.8|63784.3|63774.3|63787|63777|63780.3|63770.3|538
1649860200000|2022-04-13 14:30:00|63784.6|63774.6|63785.1|63775.1|63788.3|63778.3|63783.4|63773.4|546
1649860500000|2022-04-13 14:35:00|63785.3|63775.3|63787.9|63777.9|63790.9|63780.9|63785.1|63775.1|598
1649860800000|2022-04-13 14:40:00|63788.2|63778.2|63792.4|63782.4|63793.3|63783.3|63788.2|63778.2|500
1649861100000|2022-04-13 14:45:00|63792.2|63782.2|63790.8|63780.8|63794.2|63784.2|63787.1|63777.1|540
1649861400000|2022-04-13 14:50:00|63790.9|63780.9|63781.9|63771.9|63791.5|63781.5|63778.7|63764.2|569
1649861700000|2022-04-13 14:55:00|63781.8|63771.8|63810.1|63800.1|63814.6|63802.7|63781.4|63767.3|707
1649862000000|2022-04-13 15:00:00|63810|63800|63807.5|63797.5|63818.3|63805.9|63803.7|63793.7|615
1649862300000|2022-04-13 15:05:00|63807.6|63797.6|63808|63798|63813.8|63799.2|63803.7|63791.1|431
1649862600000|2022-04-13 15:10:00|63807.9|63797.9|63810.1|63800.1|63817.1|63807.1|63807|63797|393
1649862900000|2022-04-13 15:15:00|63810.2|63800.2|63808.8|63798.8|63814.5|63800.5|63804.2|63789.2|429
1649863200000|2022-04-13 15:20:00|63808.7|63798.7|63809.5|63799.5|63811.5|63801.5|63805|63795|427
1649863500000|2022-04-13 15:25:00|63809.8|63799.8|63804.3|63784.3|63817.9|63802.9|63800.2|63783.9|574
1649863800000|2022-04-13 15:30:00|63804.4|63784.4|63799.5|63779.5|63805.1|63788.8|63790.9|63776.1|537
1649864100000|2022-04-13 15:35:00|63799.2|63779.2|63795.8|63785.8|63804.7|63789.6|63792.5|63777.9|615
1649864400000|2022-04-13 15:40:00|63795.7|63785.7|63786.2|63776.2|63801|63788|63786.1|63772.9|596
1649864700000|2022-04-13 15:45:00|63786|63776|63785.8|63775.8|63794.9|63780.3|63784.5|63770.1|386
1649865000000|2022-04-13 15:50:00|63786.1|63776.1|63788.4|63778.4|63792|63779.1|63783.3|63769.3|341
1649865300000|2022-04-13 15:55:00|63788.3|63778.3|63799.1|63789.1|63803.3|63789.7|63785.1|63774.3|540
1649865600000|2022-04-13 16:00:00|63798.9|63788.9|63796|63776|63803.8|63789.8|63789.1|63774.1|559
1649865900000|2022-04-13 16:05:00|63796.1|63776.1|63795.9|63785.9|63802.9|63787.9|63789.8|63775|628
1649866200000|2022-04-13 16:10:00|63796|63786|63790.4|63780.4|63798.4|63786.2|63787.9|63774.6|441
1649866500000|2022-04-13 16:15:00|63790.2|63780.2|63803.6|63783.6|63805.5|63790.6|63789.9|63774.1|494
1649866800000|2022-04-13 16:20:00|63803.5|63783.5|63792|63782|63809.1|63792.8|63791.7|63779.8|487
1649867100000|2022-04-13 16:25:00|63791.9|63781.9|63792|63782|63792.7|63782.7|63787.8|63777.8|460
1649867400000|2022-04-13 16:30:00|63791.6|63781.6|63785.5|63775.5|63791.6|63781.6|63785.1|63775.1|386
1649867700000|2022-04-13 16:35:00|63785.6|63775.6|63789|63779|63791.2|63779.2|63783|63770.1|346
1649868000000|2022-04-13 16:40:00|63788.4|63778.4|63794.6|63774.6|63794.6|63779.7|63783.6|63772.1|367
1649868300000|2022-04-13 16:45:00|63794.8|63774.8|63793.4|63783.4|63799.7|63785.4|63789.6|63774.8|451
1649868600000|2022-04-13 16:50:00|63793.5|63783.5|63799|63789|63803.9|63789.5|63792.3|63782.3|404
1649868900000|2022-04-13 16:55:00|63799.2|63789.2|63799.2|63789.2|63803.3|63791.2|63798.2|63783.3|433
1649869200000|2022-04-13 17:00:00|63799.1|63789.1|63802.8|63792.8|63803.1|63793.1|63797.2|63787.2|472
1649869500000|2022-04-13 17:05:00|63802.9|63792.9|63799.9|63789.9|63805.8|63793.3|63799.3|63785.1|413
1649869800000|2022-04-13 17:10:00|63800|63790|63794.2|63774.2|63800.9|63790.9|63790.2|63773.8|330
1649870100000|2022-04-13 17:15:00|63794|63774|63777.7|63767.7|63794.7|63780|63774|63759.3|413
1649870400000|2022-04-13 17:20:00|63777.3|63767.3|63776.2|63766.2|63782.1|63768.5|63773.4|63760.8|355
1649870700000|2022-04-13 17:25:00|63776.3|63766.3|63777.6|63767.6|63786.5|63772.2|63776.1|63761.3|415
1649871000000|2022-04-13 17:30:00|63777.8|63767.8|63777.1|63767.1|63782.5|63767.9|63774|63759.4|338
1649871300000|2022-04-13 17:35:00|63776.9|63766.9|63779.4|63769.4|63786|63771|63776.7|63762|301
1649871600000|2022-04-13 17:40:00|63779.2|63769.2|63779.8|63769.8|63781.1|63771.1|63779.1|63769.1|288
1649871900000|2022-04-13 17:45:00|63779.9|63769.9|63783.2|63773.2|63785|63775|63779.7|63769.7|252
1649872200000|2022-04-13 17:50:00|63783.3|63773.3|63779.9|63769.9|63784.1|63774.1|63779.4|63769.4|296
1649872500000|2022-04-13 17:55:00|63780|63770|63791.7|63781.7|63801|63785.6|63779.5|63765|328
1649872800000|2022-04-13 18:00:00|63792.1|63782.1|63793.6|63773.6|63798.3|63783.1|63787.9|63773.1|324
1649873100000|2022-04-13 18:05:00|63793.7|63773.7|63785.4|63775.4|63797.4|63783.8|63784.5|63769.4|265
1649873400000|2022-04-13 18:10:00|63785.5|63775.5|63784.3|63774.3|63789|63779|63783.4|63773.4|265
1649873700000|2022-04-13 18:15:00|63784.2|63774.2|63782.7|63772.7|63785.4|63775.4|63782.5|63772.5|219
1649874000000|2022-04-13 18:20:00|63781.2|63771.2|63782.3|63772.3|63787.5|63772.7|63779.6|63767.1|228
1649874300000|2022-04-13 18:25:00|63782.4|63772.4|63780.9|63770.9|63788.4|63773.2|63779.1|63767.6|307
1649874600000|2022-04-13 18:30:00|63781.1|63771.1|63790.4|63770.4|63790.5|63775.5|63779.7|63766.5|211
1649874900000|2022-04-13 18:35:00|63790.5|63770.5|63786.7|63776.7|63790.5|63777.2|63783.1|63768.2|204
1649875200000|2022-04-13 18:40:00|63786.8|63776.8|63782.6|63772.6|63791.4|63776.9|63780.9|63768.2|258
1649875500000|2022-04-13 18:45:00|63782.8|63772.8|63781.8|63771.8|63783.2|63773.2|63781.1|63771.1|213
1649875800000|2022-04-13 18:50:00|63781.9|63771.9|63787.5|63767.5|63787.7|63772.6|63780.6|63765.3|302
1649876100000|2022-04-13 18:55:00|63787.3|63767.3|63789|63769|63789.8|63774.5|63781.4|63766.6|405
1649876400000|2022-04-13 19:00:00|63789.4|63769.4|63787.7|63767.7|63789.5|63773.9|63782.1|63767.3|412
1649876700000|2022-04-13 19:05:00|63787.5|63767.5|63781.2|63771.2|63787.7|63772.7|63780.4|63765.9|315
1649877000000|2022-04-13 19:10:00|63781.1|63771.1|63781.1|63771.1|63787.2|63772.8|63780.6|63765.7|279
1649877300000|2022-04-13 19:15:00|63781.2|63771.2|63779.4|63769.4|63787.1|63771.8|63778.8|63763.5|282
1649877600000|2022-04-13 19:20:00|63779.3|63769.3|63779.9|63759.9|63782.7|63769.3|63774.4|63759|381
1649877900000|2022-04-13 19:25:00|63774.7|63764.7|63779.6|63759.6|63781.9|63766.7|63774.5|63758.4|318
1649878200000|2022-04-13 19:30:00|63780.1|63760.1|63783.9|63763.9|63784.5|63768.6|63775.4|63760.1|259
1649878500000|2022-04-13 19:35:00|63784|63764|63784.2|63764.2|63784.2|63768.8|63778.4|63763.3|148
1649878800000|2022-04-13 19:40:00|63784.1|63764.1|63789.2|63769.2|63789.6|63769.6|63778.5|63763.3|228
1649879100000|2022-04-13 19:45:00|63789.3|63769.3|63789.5|63769.5|63790.4|63774.6|63784.6|63768.8|178
1649879400000|2022-04-13 19:50:00|63789.6|63769.6|63793|63773|63794.1|63778.2|63786.5|63769.6|328
1649879700000|2022-04-13 19:55:00|63792.9|63772.9|63792.8|63772.8|63797.4|63781.4|63787.9|63772.1|399
1649880000000|2022-04-13 20:00:00|63792.5|63772.5|63791.1|63771.1|63793.7|63776.6|63786.5|63770.4|347
1649880300000|2022-04-13 20:05:00|63790.9|63770.9|63789.3|63769.3|63791.4|63775.7|63785.2|63769|264
1649880600000|2022-04-13 20:10:00|63789.4|63769.4|63801.7|63781.7|63802.7|63783.1|63782.5|63767.2|347
1649880900000|2022-04-13 20:15:00|63801.8|63781.8|63793.9|63773.9|63801.8|63781.8|63791.1|63771.1|382
1649881200000|2022-04-13 20:20:00|63794.2|63774.2|63791.8|63771.8|63794.3|63777.4|63786.9|63770.7|268
1649881500000|2022-04-13 20:25:00|63791.9|63771.9|63791.6|63771.6|63793|63773|63790.8|63770.8|361
1649881800000|2022-04-13 20:30:00|63791.5|63771.5|63791.1|63771.1|63792.6|63772.6|63789.4|63769.4|180
1649882100000|2022-04-13 20:35:00|63791.5|63771.5|63791.3|63771.3|63792.3|63772.3|63790.6|63770.6|171
1649882400000|2022-04-13 20:40:00|63791.4|63771.4|63791.6|63771.6|63797.3|63772.1|63790|63765|195
1649882700000|2022-04-13 20:45:00|63791.5|63771.5|63790.8|63770.8|63798.3|63772.4|63789.9|63763.9|261
1649883000000|2022-04-13 20:50:00|63791|63771|63791.1|63771.1|63798.1|63772.4|63790.5|63764|208
1649883300000|2022-04-13 20:55:00|63790.9|63770.9|63803|63753.3|63803|63770.9|63779.8|63743.8|346
1649883600000|2022-04-13 21:00:00|63802|63751.6|63792.4|63756|63807.2|63764.8|63784.8|63746.7|46
1649883900000|2022-04-13 21:05:00|63793.2|63752.2|63793|63756.7|63794.6|63768.4|63787.1|63752.1|78
1649884200000|2022-04-13 21:10:00|63795.7|63755.6|63808.6|63765.4|63809.8|63769.4|63789.8|63747.5|182
1649884500000|2022-04-13 21:15:00|63808.7|63765.3|63813.5|63756.5|63823.2|63765.5|63786.6|63744.8|320
1649884800000|2022-04-13 21:20:00|63813.8|63756.6|63807.8|63754.3|63818.8|63766.8|63800|63753.2|141
1649885100000|2022-04-13 21:25:00|63808.9|63754.6|63795.7|63775.7|63825.5|63775.7|63795.7|63750.7|121
1649885400000|2022-04-13 21:30:00|63809.8|63755.5|63802.2|63756.7|63815.1|63766|63800.3|63753.3|155
1649885700000|2022-04-13 21:35:00|63803.2|63758.4|63803.4|63765.6|63812.8|63765.9|63800.3|63753.6|124
1649886000000|2022-04-13 21:40:00|63814.1|63758.9|63807.8|63764.4|63814.1|63767.1|63799.8|63754.3|117
1649886300000|2022-04-13 21:45:00|63803.8|63758.1|63800.1|63762.2|63809.2|63768.1|63794.5|63738.7|161
1649886600000|2022-04-13 21:50:00|63800.8|63767.9|63803.6|63765.4|63815.1|63772.8|63791|63751|95
1649886900000|2022-04-13 21:55:00|63806.8|63762.9|63805.4|63767|63818.5|63768.2|63797.2|63753.3|112
1649887200000|2022-04-13 22:00:00|63812.7|63760.2|63808|63766.9|63822.6|63767.2|63804.3|63740.1|237
1649887500000|2022-04-13 22:05:00|63807.7|63754.4|63814.2|63759.6|63820.9|63769.5|63804.7|63751.2|214
1649887800000|2022-04-13 22:10:00|63814.1|63759.7|63815.1|63770|63821.2|63777.4|63808.4|63754.4|208
1649888100000|2022-04-13 22:15:00|63819.5|63768.9|63809.7|63770.3|63832.6|63770.6|63806.5|63752|113
1649888400000|2022-04-13 22:20:00|63816.2|63767.8|63812.6|63770.7|63823.1|63770.8|63806.2|63750.7|145
1649888700000|2022-04-13 22:25:00|63824.9|63759.5|63813|63766.1|63827.5|63770.9|63808.6|63755.9|163
1649889000000|2022-04-13 22:30:00|63815.9|63763.6|63816.1|63754.3|63820.1|63769.9|63807.5|63752.3|299
1649889300000|2022-04-13 22:35:00|63820|63752.6|63808.9|63767.8|63821|63776|63796|63750.6|331
1649889600000|2022-04-13 22:40:00|63808.7|63766.8|63802.8|63782.8|63817.1|63783.1|63800.4|63762.5|306
1649889900000|2022-04-13 22:45:00|63801.7|63781.7|63807.5|63776|63813.6|63783.4|63800.4|63771.1|151
1649890200000|2022-04-13 22:50:00|63810.2|63774.7|63801.8|63781.8|63822.5|63783.6|63800.5|63768.1|103
1649890500000|2022-04-13 22:55:00|63801|63781|63792.7|63772.7|63816.8|63782.9|63788.3|63765.3|214
1649890800000|2022-04-13 23:00:00|63791.7|63771.7|63789|63769|63793.3|63773.3|63786.5|63766.5|237
1649891100000|2022-04-13 23:05:00|63788.8|63768.8|63785.5|63765.5|63791.2|63771.2|63784.6|63764.6|224
1649891400000|2022-04-13 23:10:00|63785.4|63765.4|63784.7|63764.7|63786.5|63766.5|63784.2|63764.2|207
1649891700000|2022-04-13 23:15:00|63785|63765|63785.2|63765.2|63786.3|63766.3|63783.8|63763.8|183
1649892000000|2022-04-13 23:20:00|63785.1|63765.1|63785.3|63765.3|63787.2|63767.2|63784.3|63764.3|178
1649892300000|2022-04-13 23:25:00|63785.1|63765.1|63777.3|63757.3|63787.5|63767.5|63775.9|63755.9|223
1649892600000|2022-04-13 23:30:00|63777.4|63757.4|63773|63753|63778.8|63758.8|63772|63752|303
1649892900000|2022-04-13 23:35:00|63772.6|63752.6|63769.6|63749.6|63775.8|63755.8|63768.2|63748.2|330
1649893200000|2022-04-13 23:40:00|63769.9|63749.9|63768.6|63748.6|63770.8|63750.8|63766.1|63746.1|278
1649893500000|2022-04-13 23:45:00|63768.5|63748.5|63757.1|63737.1|63768.5|63748.5|63756.1|63736.1|425
1649893800000|2022-04-13 23:50:00|63756.8|63736.8|63749.1|63729.1|63757.7|63737.7|63748.4|63728.4|361
1649894100000|2022-04-13 23:55:00|63749.3|63729.3|63749.2|63729.2|63753|63733|63746.5|63726.5|329
1649894400000|2022-04-14 00:00:00|63751.1|63731.1|63735.2|63715.2|63751.8|63731.8|63732.1|63712.1|639
1649894700000|2022-04-14 00:05:00|63735.1|63715.1|63777.4|63757.4|63778.1|63758.1|63735.1|63715.1|757
1649895000000|2022-04-14 00:10:00|63776.6|63756.6|63761.9|63741.9|63776.8|63756.8|63761|63741|522
1649895300000|2022-04-14 00:15:00|63762.1|63742.1|63755.3|63735.3|63763.2|63743.2|63743.4|63723.4|659
1649895600000|2022-04-14 00:20:00|63755.2|63735.2|63759.7|63739.7|63760.4|63740.4|63745.9|63729.5|538
1649895900000|2022-04-14 00:25:00|63759.8|63739.8|63771.1|63751.1|63771.3|63751.3|63753.9|63735.8|602
1649896200000|2022-04-14 00:30:00|63771.2|63751.2|63776.4|63756.4|63782.2|63762.2|63767.4|63747.4|523
1649896500000|2022-04-14 00:35:00|63777.7|63757.7|63786.3|63766.3|63791|63771.1|63771.8|63757.3|530
1649896800000|2022-04-14 00:40:00|63786.1|63766.1|63785.5|63765.5|63786.6|63770.5|63773.9|63758.9|484
1649897100000|2022-04-14 00:45:00|63785.4|63765.4|63779.5|63759.5|63785.5|63767.6|63769.1|63753.6|527
1649897400000|2022-04-14 00:50:00|63779.4|63759.4|63770.7|63750.7|63783.7|63768|63765.3|63750.2|561
1649897700000|2022-04-14 00:55:00|63770|63750|63771.6|63751.6|63776.8|63761.7|63764.3|63747.5|516
1649898000000|2022-04-14 01:00:00|63771.5|63751.5|63774.9|63754.9|63782.1|63766.2|63769.8|63749.8|613
1649898300000|2022-04-14 01:05:00|63774.5|63754.5|63775.8|63755.8|63775.8|63760.7|63769.7|63749.8|498
1649898600000|2022-04-14 01:10:00|63775.7|63755.7|63776.5|63756.5|63778.8|63763.2|63767.6|63752.2|477
1649898900000|2022-04-14 01:15:00|63776.6|63756.6|63765|63755|63778.2|63759.6|63764.9|63749.9|441
1649899200000|2022-04-14 01:20:00|63764.9|63754.9|63767.8|63757.8|63774.4|63760.8|63764.3|63749.3|441
1649899500000|2022-04-14 01:25:00|63767.9|63757.9|63768.3|63758.3|63773.4|63759.5|63765.2|63753.4|395
1649899800000|2022-04-14 01:30:00|63768.1|63758.1|63754.2|63744.2|63769.1|63759.1|63754|63744|605
1649900100000|2022-04-14 01:35:00|63754.3|63744.3|63759.6|63749.6|63761.1|63751.1|63751.1|63741.1|517
1649900400000|2022-04-14 01:40:00|63759.7|63749.7|63749.6|63739.6|63764.7|63753.9|63749.6|63739.6|569
1649900700000|2022-04-14 01:45:00|63749.7|63739.7|63748.3|63738.3|63758.1|63743.3|63745|63735|529
1649901000000|2022-04-14 01:50:00|63748.2|63738.2|63751.8|63741.8|63751.9|63741.9|63745|63735|583
1649901300000|2022-04-14 01:55:00|63751.5|63741.5|63745.3|63735.3|63751.6|63741.6|63742.5|63732.5|666
1649901600000|2022-04-14 02:00:00|63745.2|63735.2|63763.6|63753.6|63764.5|63754.5|63745.2|63735.2|616
1649901900000|2022-04-14 02:05:00|63763.4|63753.4|63756|63746|63764.7|63754.7|63755.9|63742.8|571
1649902200000|2022-04-14 02:10:00|63756.1|63746.1|63755|63745|63756.6|63746.6|63749.6|63739.6|605
1649902500000|2022-04-14 02:15:00|63754.9|63744.9|63760.8|63750.8|63762.1|63752.1|63751.4|63741.4|496
1649902800000|2022-04-14 02:20:00|63761.1|63751.1|63783.8|63773.8|63789.7|63773.8|63760.2|63750.2|585
1649903100000|2022-04-14 02:25:00|63783.7|63773.7|63770.8|63760.8|63794.5|63779.9|63770.1|63759.4|647
1649903400000|2022-04-14 02:30:00|63770.5|63760.5|63769.1|63759.1|63780.1|63767.9|63768.7|63753.7|501
1649903700000|2022-04-14 02:35:00|63769.2|63759.2|63767|63757|63777.7|63765.2|63764.2|63754.2|532
1649904000000|2022-04-14 02:40:00|63766.8|63756.8|63775.1|63765.1|63775.5|63765.5|63760.6|63750.6|630
1649904300000|2022-04-14 02:45:00|63775|63765|63764.1|63744.1|63776.2|63766.2|63756.9|63744.1|552
1649904600000|2022-04-14 02:50:00|63759.2|63749.2|63754.8|63744.8|63765.9|63752.6|63752.6|63739.2|574
1649904900000|2022-04-14 02:55:00|63754.7|63744.7|63766|63756|63775.6|63760.5|63754.6|63744.6|621
1649905200000|2022-04-14 03:00:00|63765.2|63755.2|63764.2|63754.2|63771|63759.8|63756.9|63740.9|671
1649905500000|2022-04-14 03:05:00|63764.1|63754.1|63766.9|63756.9|63777.1|63761.7|63762.4|63748.5|552
1649905800000|2022-04-14 03:10:00|63767|63757|63766.7|63756.7|63772.7|63757.7|63763.4|63750|441
1649906100000|2022-04-14 03:15:00|63766.8|63756.8|63764.8|63754.8|63775.6|63761.8|63764.2|63752.9|461
1649906400000|2022-04-14 03:20:00|63764.9|63754.9|63774.2|63764.2|63779|63766.3|63764.2|63754.2|420
1649906700000|2022-04-14 03:25:00|63774.1|63764.1|63768.4|63758.4|63776.1|63766.1|63764.3|63749.6|500
1649907000000|2022-04-14 03:30:00|63768.3|63758.3|63769|63759|63773.7|63759.5|63763.7|63748.8|415
1649907300000|2022-04-14 03:35:00|63768.9|63758.9|63773.9|63763.9|63775.3|63765.3|63767.7|63757.7|419
1649907600000|2022-04-14 03:40:00|63774.1|63764.1|63778|63768|63778.3|63768.3|63773.2|63763.2|346
1649907900000|2022-04-14 03:45:00|63778.1|63768.1|63783.9|63773.9|63785.8|63775.8|63776.8|63765.5|442
1649908200000|2022-04-14 03:50:00|63783.8|63773.8|63778.7|63768.7|63788.5|63775.9|63777.6|63766.1|336
1649908500000|2022-04-14 03:55:00|63778.1|63768.1|63777.1|63767.1|63786.9|63773.9|63776.7|63761.9|321
1649908800000|2022-04-14 04:00:00|63777.2|63767.2|63777.6|63767.6|63785.1|63770.9|63775.1|63759.4|472
1649909100000|2022-04-14 04:05:00|63777.7|63767.7|63775.5|63765.5|63783.1|63771.1|63774.3|63762.9|401
1649909400000|2022-04-14 04:10:00|63776.1|63766.1|63774.4|63764.4|63776.3|63766.3|63774|63764|302
1649909700000|2022-04-14 04:15:00|63774.3|63764.3|63775.7|63765.7|63781.8|63767|63774|63761.8|258
1649910000000|2022-04-14 04:20:00|63775.8|63765.8|63770.6|63760.6|63776.4|63766.4|63766.4|63752.7|302
1649910300000|2022-04-14 04:25:00|63771|63761|63769.2|63759.2|63778|63762.8|63768.8|63755|324
1649910600000|2022-04-14 04:30:00|63769.3|63759.3|63766.4|63756.4|63772.8|63759.5|63766.3|63752.4|165
1649910900000|2022-04-14 04:35:00|63766.5|63756.5|63766.8|63756.8|63767.5|63757.5|63765.5|63755.5|198
1649911200000|2022-04-14 04:40:00|63766.9|63756.9|63762.1|63752.1|63769.2|63756.9|63761.4|63749|265
1649911500000|2022-04-14 04:45:00|63762|63752|63761.3|63751.3|63768.9|63753.6|63759.4|63748.3|278
1649911800000|2022-04-14 04:50:00|63761.2|63751.2|63760.1|63750.1|63765.4|63751.7|63759.4|63745.2|193
1649912100000|2022-04-14 04:55:00|63760.2|63750.2|63757.5|63747.5|63760.4|63750.4|63756.1|63746.1|237
1649912400000|2022-04-14 05:00:00|63757.4|63747.4|63757.4|63747.4|63760.7|63750.7|63755.6|63745.6|374
1649912700000|2022-04-14 05:05:00|63757.2|63747.2|63762.2|63752.2|63763.5|63753.5|63755|63745|260
1649913000000|2022-04-14 05:10:00|63761.9|63751.9|63761.8|63751.8|63765.1|63755.1|63761.7|63751.7|255
1649913300000|2022-04-14 05:15:00|63762|63752|63764.6|63754.6|63765.3|63755.3|63761.9|63751.9|260
1649913600000|2022-04-14 05:20:00|63764.7|63754.7|63764.3|63754.3|63769.9|63756|63761.1|63749.9|271
1649913900000|2022-04-14 05:25:00|63764.5|63754.5|63767.5|63757.5|63768.2|63758.2|63764.5|63754.5|224
1649914200000|2022-04-14 05:30:00|63767.4|63757.4|63769.5|63759.5|63771.1|63761.1|63766.1|63756.1|351
1649914500000|2022-04-14 05:35:00|63769.4|63759.4|63768.2|63758.2|63770.6|63760.6|63768|63758|330
1649914800000|2022-04-14 05:40:00|63768|63758|63765.8|63755.8|63772.2|63759.9|63765|63752.2|337
1649915100000|2022-04-14 05:45:00|63765.7|63755.7|63760.4|63750.4|63766.3|63756.3|63753.9|63743.9|499
1649915400000|2022-04-14 05:50:00|63760.6|63750.6|63766.3|63756.3|63767.6|63757.6|63760.6|63750.6|321
1649915700000|2022-04-14 05:55:00|63766.4|63756.4|63771.3|63761.3|63774.2|63764.2|63764.4|63754.4|396
1649916000000|2022-04-14 06:00:00|63773|63763|63764.8|63754.8|63773.7|63763.7|63763|63753|460
1649916300000|2022-04-14 06:05:00|63764.7|63754.7|63762.4|63752.4|63764.9|63754.9|63759.3|63749.3|392
1649916600000|2022-04-14 06:10:00|63762.3|63752.3|63761.4|63751.4|63764.2|63754.2|63759.2|63749.2|411
1649916900000|2022-04-14 06:15:00|63761.6|63751.6|63759.5|63749.5|63761.8|63751.8|63758.1|63748.1|367
1649917200000|2022-04-14 06:20:00|63759.1|63749.1|63761.8|63751.8|63763.2|63753.2|63757.5|63747.5|484
1649917500000|2022-04-14 06:25:00|63761.7|63751.7|63759.7|63749.7|63765|63753.3|63757.7|63745|438
1649917800000|2022-04-14 06:30:00|63759.8|63749.8|63752.8|63742.8|63761.4|63750.8|63751.5|63736.7|425
1649918100000|2022-04-14 06:35:00|63752.9|63742.9|63753|63743|63754.7|63744.7|63749.9|63739.9|409
1649918400000|2022-04-14 06:40:00|63753.3|63743.3|63756.4|63746.4|63756.7|63746.7|63750.4|63740.4|469
1649918700000|2022-04-14 06:45:00|63756.7|63746.7|63758.1|63748.1|63762.3|63749.8|63753.8|63742.3|383
1649919000000|2022-04-14 06:50:00|63757.9|63747.9|63759.2|63749.2|63766.4|63756.4|63757.8|63747.8|409
1649919300000|2022-04-14 06:55:00|63758.9|63748.9|63755.2|63745.2|63761.9|63751.9|63752.6|63742.6|537
1649919600000|2022-04-14 07:00:00|63755.1|63745.1|63765.9|63755.9|63768.1|63758.1|63754.1|63744.1|525
1649919900000|2022-04-14 07:05:00|63766|63756|63770.1|63760.1|63775.4|63763.8|63766|63755.4|551
1649920200000|2022-04-14 07:10:00|63769.7|63759.7|63763.6|63753.6|63773.4|63763.4|63762.6|63752.6|419
1649920500000|2022-04-14 07:15:00|63763.7|63753.7|63769.4|63759.4|63772.4|63762.4|63763.6|63753.6|463
1649920800000|2022-04-14 07:20:00|63769.5|63759.5|63771.7|63761.7|63777.6|63767.6|63768.7|63758.7|500
1649921100000|2022-04-14 07:25:00|63771.8|63761.8|63778.9|63768.9|63785.1|63774.4|63770.2|63759.6|493
1649921400000|2022-04-14 07:30:00|63779.1|63769.1|63779.7|63769.7|63787.1|63777.1|63777.2|63767.2|536
1649921700000|2022-04-14 07:35:00|63779.6|63769.6|63774.9|63764.9|63781.7|63771.7|63773.1|63763.1|487
1649922000000|2022-04-14 07:40:00|63774.7|63764.7|63768.8|63758.8|63775.9|63765.9|63768.7|63758.7|425
1649922300000|2022-04-14 07:45:00|63768.7|63758.7|63776.5|63766.5|63776.9|63766.9|63768.6|63758.6|421
1649922600000|2022-04-14 07:50:00|63776.4|63766.4|63778.6|63768.6|63779.7|63769.7|63774.3|63764.3|378
1649922900000|2022-04-14 07:55:00|63778.5|63768.5|63783.3|63773.3|63788.8|63777.3|63777.8|63766.6|434
1649923200000|2022-04-14 08:00:00|63783|63773|63794.7|63784.7|63797.3|63787|63778.7|63768.7|516
1649923500000|2022-04-14 08:05:00|63794.3|63784.3|63805.4|63795.4|63808.7|63796.5|63791.4|63781.4|545
1649923800000|2022-04-14 08:10:00|63804.8|63794.8|63798|63788|63806.5|63796.5|63794.2|63784.2|559
1649924100000|2022-04-14 08:15:00|63797.9|63787.9|63798.7|63788.7|63803.7|63790.4|63790.3|63780.3|519
1649924400000|2022-04-14 08:20:00|63798.6|63788.6|63816.4|63796.4|63816.4|63802.2|63798.1|63788.1|378
1649924700000|2022-04-14 08:25:00|63816.5|63796.5|63809.6|63799.6|63830.9|63816.5|63809.6|63796.3|668
1649925000000|2022-04-14 08:30:00|63809|63799|63811.9|63801.9|63812|63802|63799.7|63789.7|410
1649925300000|2022-04-14 08:35:00|63812.1|63802.1|63830.3|63820.3|63830.7|63820.7|63810.2|63800.2|468
1649925600000|2022-04-14 08:40:00|63830.5|63820.5|63819.6|63809.6|63840.2|63824.9|63817.9|63802.9|529
1649925900000|2022-04-14 08:45:00|63819.5|63809.5|63820|63810|63827.1|63817.1|63818.8|63808.8|586
1649926200000|2022-04-14 08:50:00|63820.1|63810.1|63823.3|63813.3|63823.5|63813.5|63817.4|63807.4|341
1649926500000|2022-04-14 08:55:00|63823.2|63813.2|63831.5|63821.5|63838.2|63826.6|63823.2|63812.3|569
1649926800000|2022-04-14 09:00:00|63832.3|63822.3|63842|63832|63845|63832|63831.8|63818.7|527
1649927100000|2022-04-14 09:05:00|63841.9|63831.9|63855|63845|63861.5|63846.5|63839.5|63824.9|558
1649927400000|2022-04-14 09:10:00|63855.1|63845.1|63840.4|63830.4|63858.8|63845.9|63838.3|63824.7|402
1649927700000|2022-04-14 09:15:00|63840.7|63830.7|63846.1|63836.1|63850.5|63836.6|63835.1|63825.1|547
1649928000000|2022-04-14 09:20:00|63844.3|63834.3|63851.4|63841.4|63854.9|63841.6|63843.3|63828.2|372
1649928300000|2022-04-14 09:25:00|63851.5|63841.5|63849.7|63839.7|63858.6|63844.5|63847.3|63833.3|506
1649928600000|2022-04-14 09:30:00|63849.6|63839.6|63849.5|63839.5|63855.6|63840.6|63844|63829.5|566
1649928900000|2022-04-14 09:35:00|63849.4|63839.4|63837.1|63827.1|63855.6|63840.5|63835.3|63825.3|443
1649929200000|2022-04-14 09:40:00|63838.3|63828.3|63840.4|63830.4|63849.8|63834.9|63838.3|63824.8|424
1649929500000|2022-04-14 09:45:00|63840.5|63830.5|63825.4|63815.4|63842.1|63830.6|63825.3|63814.4|421
1649929800000|2022-04-14 09:50:00|63825.6|63815.6|63832.7|63822.7|63836.3|63826.3|63825.5|63814.9|370
1649930100000|2022-04-14 09:55:00|63832.8|63822.8|63822.9|63812.9|63837.6|63823|63818.8|63805|367
1649930400000|2022-04-14 10:00:00|63822.8|63812.8|63814.6|63804.6|63823.8|63813|63809.2|63794.2|459
1649930700000|2022-04-14 10:05:00|63814.7|63804.7|63820.2|63810.2|63829.9|63815|63814.5|63802.6|307
1649931000000|2022-04-14 10:10:00|63820.1|63810.1|63820.7|63810.7|63825.7|63810.8|63817.7|63802.7|241
1649931300000|2022-04-14 10:15:00|63820.8|63810.8|63822.6|63812.6|63828.8|63814.5|63819.2|63805.6|371
1649931600000|2022-04-14 10:20:00|63823.2|63813.2|63822.4|63812.4|63829.7|63817.6|63822.3|63808.2|332
1649931900000|2022-04-14 10:25:00|63822.2|63812.2|63825.7|63815.7|63827.5|63817.2|63821.5|63807.2|289
1649932200000|2022-04-14 10:30:00|63825.6|63815.6|63829.6|63819.6|63832|63822|63824.7|63810.6|312
1649932500000|2022-04-14 10:35:00|63829.8|63819.8|63825.9|63815.9|63835.4|63822.6|63825.8|63815.4|324
1649932800000|2022-04-14 10:40:00|63826.5|63816.5|63821.8|63811.8|63827.4|63817.4|63821.4|63811.4|374
1649933100000|2022-04-14 10:45:00|63822|63812|63821.5|63811.5|63828.6|63816.1|63820.7|63807|338
1649933400000|2022-04-14 10:50:00|63821.4|63811.4|63819.3|63809.3|63823|63813|63817.2|63807.2|295
1649933700000|2022-04-14 10:55:00|63819.4|63809.4|63819.7|63809.7|63821.3|63811.3|63816.9|63806.9|333
1649934000000|2022-04-14 11:00:00|63819.9|63809.9|63825|63815|63828.3|63815.1|63818.9|63808.2|406
1649934300000|2022-04-14 11:05:00|63825.3|63815.3|63828.5|63818.5|63829.6|63819.6|63822.8|63808.9|390
1649934600000|2022-04-14 11:10:00|63828.6|63818.6|63822.1|63812.1|63832.1|63819.1|63821|63806.9|344
1649934900000|2022-04-14 11:15:00|63822|63812|63827.9|63817.9|63833.6|63818.8|63821.8|63811.8|295
1649935200000|2022-04-14 11:20:00|63828.1|63818.1|63837.9|63827.9|63840|63828.8|63827.8|63814.3|420
1649935500000|2022-04-14 11:25:00|63837.8|63827.8|63843.6|63833.6|63847.1|63833.6|63837.6|63824.8|368
1649935800000|2022-04-14 11:30:00|63843.5|63833.5|63836.5|63826.5|63848.4|63835.5|63835.8|63820.7|460
1649936100000|2022-04-14 11:35:00|63836.4|63826.4|63833|63823|63844.5|63829.6|63830.7|63819.2|304
1649936400000|2022-04-14 11:40:00|63833.1|63823.1|63828.5|63808.5|63837.7|63823.1|63822.9|63807.6|398
1649936700000|2022-04-14 11:45:00|63828.6|63808.6|63836.4|63826.4|63844.5|63831.8|63828.3|63808.3|646
1649937000000|2022-04-14 11:50:00|63836.2|63826.2|63836.6|63826.6|63844.3|63829.1|63832.6|63817.4|573
1649937300000|2022-04-14 11:55:00|63836.7|63826.7|63843.1|63833.1|63846.7|63833.3|63834.5|63820.3|630
1649937600000|2022-04-14 12:00:00|63843|63833|63841.5|63831.5|63845.6|63833.7|63838.9|63825.6|517
1649937900000|2022-04-14 12:05:00|63840.1|63830.1|63844.6|63834.6|63847.3|63835.1|63839.7|63825|484
1649938200000|2022-04-14 12:10:00|63844.7|63834.7|63844.3|63834.3|63844.7|63834.7|63841|63831|407
1649938500000|2022-04-14 12:15:00|63844.4|63834.4|63852.8|63842.8|63856.3|63843.9|63842.8|63832.8|418
1649938800000|2022-04-14 12:20:00|63852.9|63842.9|63850.9|63840.9|63857.8|63844.6|63849.3|63837.6|495
1649939100000|2022-04-14 12:25:00|63850.8|63840.8|63854.5|63834.5|63859.5|63844.9|63850.7|63833.6|479
1649939400000|2022-04-14 12:30:00|63854.6|63834.6|63855.5|63845.5|63863.6|63848.5|63852.7|63832.7|724
1649939700000|2022-04-14 12:35:00|63860.6|63840.6|63871.6|63851.6|63877.2|63859.9|63853.4|63838.2|799
1649940000000|2022-04-14 12:40:00|63871.7|63851.7|63872.5|63852.5|63878.4|63863.3|63867.5|63850.4|692
1649940300000|2022-04-14 12:45:00|63872.4|63852.4|63877.2|63867.2|63882.8|63868.1|63864.1|63848.8|747
1649940600000|2022-04-14 12:50:00|63877.1|63867.1|63885.6|63865.6|63888.1|63873|63875.7|63860.5|615
1649940900000|2022-04-14 12:55:00|63885.3|63865.3|63894.6|63874.6|63900|63885.8|63880|63865.1|635
1649941200000|2022-04-14 13:00:00|63894.7|63874.7|63905.5|63885.5|63906.8|63891.8|63889.6|63874.4|685
1649941500000|2022-04-14 13:05:00|63905.6|63885.6|63903.8|63883.8|63907.5|63892.2|63894.4|63879.5|740
1649941800000|2022-04-14 13:10:00|63903.9|63883.9|63897.4|63887.4|63905.2|63890|63893.5|63877.8|696
1649942100000|2022-04-14 13:15:00|63897.7|63887.7|63901.2|63891.2|63902.4|63891.8|63892.7|63877.7|731
1649942400000|2022-04-14 13:20:00|63901.1|63891.1|63902.2|63892.2|63907.7|63895.1|63897.1|63884|643
1649942700000|2022-04-14 13:25:00|63902.1|63892.1|63903|63893|63908|63894.1|63894.4|63880|708
1649943000000|2022-04-14 13:30:00|63902.9|63892.9|63902.6|63892.6|63908.7|63898.7|63897.8|63887.8|723
1649943300000|2022-04-14 13:35:00|63902.5|63892.5|63912.4|63902.4|63920.1|63906.5|63902.4|63888.8|705
1649943600000|2022-04-14 13:40:00|63912.2|63902.2|63937|63927|63942.3|63927.9|63912.2|63902|771
1649943900000|2022-04-14 13:45:00|63937.1|63927.1|63941.9|63921.9|63946.5|63932.3|63933.4|63918.5|711
1649944200000|2022-04-14 13:50:00|63941.7|63921.7|63944.3|63934.3|63957|63945.1|63941.6|63921.7|826
1649944500000|2022-04-14 13:55:00|63944.6|63934.6|63932.4|63912.4|63948.9|63935.3|63926.1|63910.2|770
1649944800000|2022-04-14 14:00:00|63931.6|63911.6|63923.8|63903.8|63940.1|63922|63917.9|63897.9|856
1649945100000|2022-04-14 14:05:00|63923.5|63903.5|63934.5|63914.5|63939.2|63921.2|63916.8|63901.1|690
1649945400000|2022-04-14 14:10:00|63934.3|63914.3|63941.4|63931.4|63944.8|63932.3|63923.3|63908|679
1649945700000|2022-04-14 14:15:00|63941.3|63931.3|63941.2|63931.2|63947.4|63935.5|63934.6|63920.1|719
1649946000000|2022-04-14 14:20:00|63941.1|63931.1|63936.1|63916.1|63949.5|63934.5|63927.3|63907.3|744
1649946300000|2022-04-14 14:25:00|63935.8|63915.8|63912.3|63892.3|63937.4|63922.4|63911.4|63891.4|655
1649946600000|2022-04-14 14:30:00|63912.4|63892.4|63922.1|63902.1|63924.7|63910.4|63909.4|63889.4|707
1649946900000|2022-04-14 14:35:00|63917|63907|63925.6|63905.6|63927.2|63913.4|63913|63898.6|666
1649947200000|2022-04-14 14:40:00|63925.5|63905.5|63923|63913|63930.7|63915.6|63918.9|63904.7|639
1649947500000|2022-04-14 14:45:00|63923.3|63913.3|63919.9|63909.9|63931.2|63917.6|63916.5|63904.7|678
1649947800000|2022-04-14 14:50:00|63919.8|63909.8|63926.1|63916.1|63937.8|63922.5|63919.8|63906.3|681
1649948100000|2022-04-14 14:55:00|63926|63916|63926.8|63916.8|63932.6|63918.8|63920.8|63910.8|592
1649948400000|2022-04-14 15:00:00|63926.7|63916.7|63926.8|63916.8|63933.5|63923.5|63921.5|63909.1|538
1649948700000|2022-04-14 15:05:00|63926.7|63916.7|63921.6|63901.6|63939.2|63926.8|63919.2|63899.2|682
1649949000000|2022-04-14 15:10:00|63921.4|63901.4|63927.3|63907.3|63932.9|63916.1|63913.3|63897.6|792
1649949300000|2022-04-14 15:15:00|63927|63907|63928|63908|63929.2|63914.2|63916.7|63902.3|573
1649949600000|2022-04-14 15:20:00|63927.8|63907.8|63944.6|63924.6|63946.7|63930.3|63920.6|63905.9|780
1649949900000|2022-04-14 15:25:00|63944.5|63924.5|63937.9|63927.9|63947.3|63932.8|63933.4|63919.7|676
1649950200000|2022-04-14 15:30:00|63938|63928|63947.2|63937.2|63951.8|63937.6|63932.5|63917.6|619
1649950500000|2022-04-14 15:35:00|63947.5|63937.5|63954.8|63944.8|63959.6|63944.8|63943.1|63928.6|568
1649950800000|2022-04-14 15:40:00|63954.7|63944.7|63960.2|63950.2|63967.5|63952.9|63953.2|63938.7|508
1649951100000|2022-04-14 15:45:00|63960.1|63950.1|63960.8|63950.8|63966.4|63951.9|63957|63944.8|549
1649951400000|2022-04-14 15:50:00|63960.9|63950.9|63959.3|63949.3|63967|63953|63958.2|63943.3|441
1649951700000|2022-04-14 15:55:00|63959.4|63949.4|63952.5|63932.5|63963.6|63949.9|63946.7|63931.2|539
1649952000000|2022-04-14 16:00:00|63947.4|63937.4|63939.5|63929.5|63951.5|63937.8|63936.9|63926.9|485
1649952300000|2022-04-14 16:05:00|63939.6|63929.6|63926.7|63916.7|63940.7|63930.7|63924.1|63907.8|521
1649952600000|2022-04-14 16:10:00|63926.6|63916.6|63935.3|63915.3|63940.4|63924.5|63924.2|63909.3|611
1649952900000|2022-04-14 16:15:00|63935.6|63915.6|63924.3|63914.3|63940.5|63925.3|63924|63912.2|460
1649953200000|2022-04-14 16:20:00|63924.2|63914.2|63930|63910|63934.6|63922.5|63923.9|63909.3|457
1649953500000|2022-04-14 16:25:00|63929.9|63909.9|63930.9|63920.9|63935.2|63921|63919|63904|455
1649953800000|2022-04-14 16:30:00|63930.8|63920.8|63938.3|63918.3|63938.4|63922.3|63929.4|63913.8|278
1649954100000|2022-04-14 16:35:00|63937.6|63917.6|63939.7|63919.7|63939.9|63924.9|63932.4|63916.4|246
1649954400000|2022-04-14 16:40:00|63939.8|63919.8|63938.9|63918.9|63943.4|63928.7|63932.2|63917.3|357
1649954700000|2022-04-14 16:45:00|63938.8|63918.8|63932.1|63912.1|63938.8|63921.5|63926.9|63911.9|312
1649955000000|2022-04-14 16:50:00|63932.2|63912.2|63925.2|63915.2|63934.6|63919.8|63924.5|63910.9|364
1649955300000|2022-04-14 16:55:00|63925|63915|63915.8|63905.8|63927|63917|63914.9|63904.9|389
1649955600000|2022-04-14 17:00:00|63915.9|63905.9|63912.8|63902.8|63919.3|63905.9|63910.5|63895.8|395
1649955900000|2022-04-14 17:05:00|63912.7|63902.7|63915.6|63905.6|63921.3|63906.2|63912.1|63898.7|286
1649956200000|2022-04-14 17:10:00|63915.7|63905.7|63923.1|63903.1|63923.4|63908.4|63914|63898.4|366
1649956500000|2022-04-14 17:15:00|63923.3|63903.3|63924.3|63904.3|63926.6|63908.3|63918.2|63902.7|374
1649956800000|2022-04-14 17:20:00|63924.4|63904.4|63923.1|63903.1|63924.6|63904.6|63921.3|63901.3|310
1649957100000|2022-04-14 17:25:00|63923|63903|63926.8|63906.8|63928.2|63912|63921|63901.6|377
1649957400000|2022-04-14 17:30:00|63927|63907|63921.4|63901.4|63927.2|63912|63915.8|63901.3|462
1649957700000|2022-04-14 17:35:00|63921.5|63901.5|63921.8|63901.8|63922.4|63906.7|63914.4|63897.8|392
1649958000000|2022-04-14 17:40:00|63922|63902|63917.7|63907.7|63922.7|63907.7|63916.3|63900.2|365
1649958300000|2022-04-14 17:45:00|63917.6|63907.6|63921.8|63901.8|63923.8|63908.8|63915.4|63901|256
1649958600000|2022-04-14 17:50:00|63921.7|63901.7|63913.2|63903.2|63922.1|63908|63912.5|63897.7|329
1649958900000|2022-04-14 17:55:00|63913.1|63903.1|63913.8|63893.8|63919.9|63904.1|63908.5|63893.5|355
1649959200000|2022-04-14 18:00:00|63913.7|63893.7|63913.6|63893.6|63914.4|63899.1|63907|63892.2|303
1649959500000|2022-04-14 18:05:00|63913.5|63893.5|63914.1|63894.1|63914.5|63898.5|63905.2|63890.3|328
1649959800000|2022-04-14 18:10:00|63914.2|63894.2|63906.2|63896.2|63914.4|63897.1|63903.5|63888.6|431
1649960100000|2022-04-14 18:15:00|63906.3|63896.3|63907.1|63897.1|63912.4|63897.2|63903.3|63888.7|342
1649960400000|2022-04-14 18:20:00|63907.3|63897.3|63907.7|63897.7|63913.2|63898.2|63905.4|63890.9|392
1649960700000|2022-04-14 18:25:00|63907.8|63897.8|63909.4|63889.4|63912.7|63898.1|63903.4|63888.6|335
1649961000000|2022-04-14 18:30:00|63909.1|63889.1|63909.8|63889.8|63911.1|63895.9|63903.2|63888.4|332
1649961300000|2022-04-14 18:35:00|63909.9|63889.9|63910.6|63890.6|63911.6|63896.2|63902.9|63888.6|306
1649961600000|2022-04-14 18:40:00|63910.8|63890.8|63904.6|63894.6|63911|63896.3|63904.2|63889.1|258
1649961900000|2022-04-14 18:45:00|63904.5|63894.5|63905.5|63895.5|63911.6|63896.4|63904.5|63889.8|305
1649962200000|2022-04-14 18:50:00|63905.7|63895.7|63910.8|63890.8|63911.8|63896.1|63905.2|63890.1|315
1649962500000|2022-04-14 18:55:00|63910.6|63890.6|63904.4|63894.4|63911.4|63896.1|63904.1|63890.4|372
1649962800000|2022-04-14 19:00:00|63904.2|63894.2|63906.3|63886.3|63910.1|63894.6|63901|63886.1|445
1649963100000|2022-04-14 19:05:00|63906.4|63886.4|63904|63884|63906.8|63889.6|63897|63881.9|336
1649963400000|2022-04-14 19:10:00|63903.9|63883.9|63895.9|63885.9|63905.4|63890.3|63895.9|63880.9|319
1649963700000|2022-04-14 19:15:00|63901.1|63881.1|63892.3|63872.3|63901.1|63886|63891.6|63871.8|412
1649964000000|2022-04-14 19:20:00|63892.4|63872.4|63896.4|63876.4|63896.6|63876.6|63885.2|63870|426
1649964300000|2022-04-14 19:25:00|63896.5|63876.5|63890.2|63870.2|63898|63879.3|63886.7|63870.2|383
1649964600000|2022-04-14 19:30:00|63890.3|63870.3|63894.2|63874.2|63894.8|63878.8|63885.8|63870.3|271
1649964900000|2022-04-14 19:35:00|63894.1|63874.1|63893.6|63873.6|63894.6|63879|63888.8|63873.2|254
1649965200000|2022-04-14 19:40:00|63893.7|63873.7|63893.8|63873.8|63894.4|63878.9|63888.3|63872.7|265
1649965500000|2022-04-14 19:45:00|63893.7|63873.7|63894.2|63874.2|63895.3|63880|63889.5|63873.2|296
1649965800000|2022-04-14 19:50:00|63894.1|63874.1|63897|63877|63898.1|63882.1|63892.1|63872.9|350
1649966100000|2022-04-14 19:55:00|63896.9|63876.9|63908.1|63888.1|63908.3|63888.3|63893.3|63876.5|438
1649966400000|2022-04-14 20:00:00|63908.2|63888.2|63901.7|63881.7|63912.1|63892.1|63895.7|63875.7|435
1649966700000|2022-04-14 20:05:00|63901.6|63881.6|63902.3|63882.3|63903.3|63883.3|63901.2|63881.2|290
1649967000000|2022-04-14 20:10:00|63902.4|63882.4|63898.7|63878.7|63903.5|63883.5|63898|63878|328
1649967300000|2022-04-14 20:15:00|63898.2|63878.2|63898.9|63878.9|63899|63883.2|63893.2|63877.3|187
1649967600000|2022-04-14 20:20:00|63898.8|63878.8|63894.9|63874.9|63899.1|63883.5|63893.2|63874.8|166
1649967900000|2022-04-14 20:25:00|63895|63875|63893.9|63873.9|63897|63878.3|63888.1|63871.6|211
1649968200000|2022-04-14 20:30:00|63895.9|63875.9|63895.7|63875.7|63909.2|63876.4|63892.5|63860.2|242
1649968500000|2022-04-14 20:35:00|63901.9|63870|63897.2|63877.2|63912.6|63877.9|63895.2|63863.6|159
1649968800000|2022-04-14 20:40:00|63897.5|63877.5|63898|63878|63914.3|63879.2|63896.5|63863.9|156
1649969100000|2022-04-14 20:45:00|63897.9|63877.9|63903|63872.7|63910.7|63879.2|63896.7|63866.8|275
1649969400000|2022-04-14 20:50:00|63897.8|63877.8|63898.2|63878.2|63909.9|63879|63896.9|63866.7|244
1649969700000|2022-04-14 20:55:00|63898|63878|63931.1|63863.9|63956.2|63878.5|63894.9|63837.2|435
1649970000000|2022-04-14 21:00:00|63929.4|63864.2|63931.3|63860.3|63947.1|63866.5|63923.1|63847.2|60
1649970300000|2022-04-14 21:05:00|63931.8|63859.8|63917.5|63872.5|63931.8|63877.2|63916.1|63859.8|124
1649970600000|2022-04-14 21:10:00|63909.3|63873|63917.7|63872|63926.8|63881.3|63906.4|63865.9|100
1649970900000|2022-04-14 21:15:00|63918.8|63869.1|63924.2|63870.9|63924.2|63876.3|63905.7|63866.8|101
1649971200000|2022-04-14 21:20:00|63908.9|63871|63924.1|63867.4|63927.2|63877.7|63906.5|63863|100
1649971500000|2022-04-14 21:25:00|63924|63869.2|63920.6|63867.8|63926.3|63872.3|63907.2|63859.6|79
1649971800000|2022-04-14 21:30:00|63920.1|63868.7|63921.7|63874|63930.9|63879.2|63910.1|63866.9|200
1649972100000|2022-04-14 21:35:00|63914.6|63872.1|63914.1|63877.8|63922.4|63882.1|63909|63867.7|143
1649972400000|2022-04-14 21:40:00|63915.8|63880.9|63915.4|63875.9|63922.7|63881.5|63909.7|63864.1|142
1649972700000|2022-04-14 21:45:00|63912.5|63873.2|63906.2|63886.2|63923.1|63886.8|63905.6|63864.5|139
1649973000000|2022-04-14 21:50:00|63916.6|63881.6|63914.4|63873.7|63923.4|63885.3|63904.8|63866.2|125
1649973300000|2022-04-14 21:55:00|63915|63876.2|63912.4|63871.4|63930|63884.4|63904.4|63863.1|240
1649973600000|2022-04-14 22:00:00|63911.8|63870.1|63918.2|63872.1|63929.2|63877.9|63907|63849.9|194
1649973900000|2022-04-14 22:05:00|63919|63874.1|63914.6|63871.3|63928.5|63879|63910|63863.4|157
1649974200000|2022-04-14 22:10:00|63913.8|63870.3|63918.3|63873.1|63930.6|63875.4|63911.3|63853.9|143
1649974500000|2022-04-14 22:15:00|63924.5|63867|63913.8|63867.3|63931|63874.8|63911.7|63856.1|136
1649974800000|2022-04-14 22:20:00|63916.5|63874.2|63917.4|63868.4|63922.2|63874.2|63911.8|63856.8|103
1649975100000|2022-04-14 22:25:00|63918.6|63860.3|63922.5|63865.6|63927.2|63874.3|63913.6|63857.4|165
1649975400000|2022-04-14 22:30:00|63918.8|63862.9|63922.4|63869.4|63928.8|63874.6|63909.7|63855.2|137
1649975700000|2022-04-14 22:35:00|63921|63870.4|63918.8|63863.8|63923.3|63874|63909.9|63858.9|110
1649976000000|2022-04-14 22:40:00|63919.1|63864.4|63911.9|63868.1|63924.1|63875.9|63910.2|63856.8|142
1649976300000|2022-04-14 22:45:00|63908.7|63860.5|63917.3|63867.8|63921.9|63874|63905.2|63848.5|87
1649976600000|2022-04-14 22:50:00|63909.5|63863.4|63916.3|63874.1|63923|63875.1|63906.9|63857.5|92
1649976900000|2022-04-14 22:55:00|63907.1|63863.9|63923.6|63880.6|63935.9|63884.2|63907.1|63856.8|169
1649977200000|2022-04-14 23:00:00|63921.9|63880.8|63916|63872.9|63928|63887.3|63907.2|63866.4|250
1649977500000|2022-04-14 23:05:00|63916.1|63873|63921.4|63884.3|63927.5|63890.9|63903.3|63866.9|332
1649977800000|2022-04-14 23:10:00|63920.4|63887.1|63920.5|63870.2|63931.5|63887.5|63903.4|63864.1|354
1649978100000|2022-04-14 23:15:00|63920.3|63870.8|63921.7|63873.7|63925.1|63888.5|63899|63868.8|210
1649978400000|2022-04-14 23:20:00|63920.1|63874.6|63914.6|63873.9|63924.5|63883|63910.2|63863.8|247
1649978700000|2022-04-14 23:25:00|63913|63874.8|63909|63873.2|63924.3|63884.3|63904|63865.6|185
1649979000000|2022-04-14 23:30:00|63910.2|63873.4|63913|63868.7|63920.7|63884.4|63899.8|63867.4|260
1649979300000|2022-04-14 23:35:00|63913.3|63868.9|63914.4|63873.4|63924.1|63879.4|63905.4|63868.1|620
1649979600000|2022-04-14 23:40:00|63916.2|63875.5|63916.1|63873.1|63923|63880.7|63909|63865.9|441
1649979900000|2022-04-14 23:45:00|63916.7|63873.7|63916.7|63872.7|63924|63881.4|63909.9|63867.8|685
1649980200000|2022-04-14 23:50:00|63917.5|63873.4|63918.8|63874.2|63922.6|63879.8|63911.5|63868.6|458
1649980500000|2022-04-14 23:55:00|63918.2|63878.4|63915|63881.5|63923.5|63887.2|63901.3|63867.4|506
1649980800000|2022-04-15 00:00:00|63919.3|63882.9|63922.6|63876.8|63930.8|63889|63913.4|63871.5|482
1649981100000|2022-04-15 00:05:00|63922.5|63877.5|63922.1|63873.9|63924.1|63890.6|63906.5|63865.4|357
1649981400000|2022-04-15 00:10:00|63920.8|63876.8|63925.4|63869.3|63934.1|63890.9|63901.7|63858.4|429
1649981700000|2022-04-15 00:15:00|63926.5|63867.9|63917.6|63895.6|63941.7|63898.4|63915.3|63866.2|393
1649982000000|2022-04-15 00:20:00|63917.5|63895.5|63919.5|63897.5|63920.1|63898.1|63916.5|63894.5|178
1649982300000|2022-04-15 00:25:00|63918.5|63896.5|63917|63895|63920.3|63898.3|63915.2|63893.2|186
1649982600000|2022-04-15 00:30:00|63916.7|63894.7|63923.6|63901.6|63926|63904|63916.2|63894.2|225
1649982900000|2022-04-15 00:35:00|63927|63905|63925.2|63903.2|63927.7|63905.7|63921.7|63899.7|278
1649983200000|2022-04-15 00:40:00|63925.3|63903.3|63925.5|63903.5|63927.9|63905.9|63922.6|63900.6|272
1649983500000|2022-04-15 00:45:00|63925.1|63903.1|63920.9|63898.9|63926.9|63904.9|63919.5|63897.5|319
1649983800000|2022-04-15 00:50:00|63921.1|63899.1|63928.5|63906.5|63929|63907|63920.9|63898.9|237
1649984100000|2022-04-15 00:55:00|63928.4|63906.4|63928.8|63906.8|63930.6|63908.6|63927.3|63905.3|161
1649984400000|2022-04-15 01:00:00|63928.5|63906.5|63936.3|63914.3|63945|63923|63924.7|63906.3|498
1649984700000|2022-04-15 01:05:00|63936.2|63914.2|63931|63909|63938.8|63916.8|63926.7|63904.7|552
1649985000000|2022-04-15 01:10:00|63930.8|63908.8|63920.9|63898.9|63931.3|63909.3|63918.3|63896.3|714
1649985300000|2022-04-15 01:15:00|63918.5|63896.5|63922.2|63900.2|63925.4|63903.4|63913.2|63891.2|451
1649985600000|2022-04-15 01:20:00|63922.6|63900.6|63921.6|63899.6|63925.7|63903.7|63912.7|63890.7|527
1649985900000|2022-04-15 01:25:00|63920.9|63898.9|63923.5|63901.5|63925.3|63903.3|63917.5|63895.5|475
1649986200000|2022-04-15 01:30:00|63922.6|63900.6|63893.2|63871.2|63925.2|63903.2|63892.9|63870.9|526
1649986500000|2022-04-15 01:35:00|63892.8|63870.8|63896.9|63874.9|63898.2|63876.2|63874.9|63852.9|613
1649986800000|2022-04-15 01:40:00|63897.2|63875.2|63882.5|63860.5|63897.4|63875.4|63878.6|63856.6|406
1649987100000|2022-04-15 01:45:00|63882.7|63860.7|63871.9|63849.9|63883.2|63861.2|63865.8|63848.4|333
1649987400000|2022-04-15 01:50:00|63871.8|63849.8|63869.5|63847.5|63872.8|63855.8|63862.4|63844.5|255
1649987700000|2022-04-15 01:55:00|63869.4|63847.4|63868.4|63846.4|63872.5|63854.3|63862.7|63841.9|430
1649988000000|2022-04-15 02:00:00|63868.2|63846.2|63856.1|63834.1|63868.9|63851.2|63854.5|63832.5|444
1649988300000|2022-04-15 02:05:00|63856|63834|63868.1|63846.1|63868.6|63846.6|63854.3|63832.3|385
1649988600000|2022-04-15 02:10:00|63868.2|63846.2|63865|63843|63871.2|63849.2|63862.4|63840.4|625
1649988900000|2022-04-15 02:15:00|63864.5|63842.5|63865.2|63843.2|63869.1|63847.1|63862.2|63840.2|369
1649989200000|2022-04-15 02:20:00|63864.9|63842.9|63875.5|63853.5|63876.6|63854.6|63864.4|63842.4|403
1649989500000|2022-04-15 02:25:00|63875.4|63853.4|63862.6|63840.6|63878.7|63856.7|63861.6|63839.6|314
1649989800000|2022-04-15 02:30:00|63861.9|63839.9|63866.3|63844.3|63868.5|63846.5|63860.9|63838.9|308
1649990100000|2022-04-15 02:35:00|63865.8|63843.8|63857.1|63837.1|63867.1|63845.1|63854.6|63832.6|430
1649990400000|2022-04-15 02:40:00|63856.4|63836.4|63854.1|63834.1|63856.4|63836.4|63849.7|63829.7|293
1649990700000|2022-04-15 02:45:00|63854.3|63834.3|63849.9|63829.9|63855.7|63835.7|63844.2|63825.8|302
1649991000000|2022-04-15 02:50:00|63849.8|63829.8|63847.7|63827.7|63850.1|63835.3|63844.8|63825.3|504
1649991300000|2022-04-15 02:55:00|63846.3|63826.3|63854.5|63834.5|63856.4|63836.4|63844.9|63824.9|527
1649991600000|2022-04-15 03:00:00|63854.8|63834.8|63853.7|63831.7|63856.7|63838.7|63847.7|63831.2|403
1649991900000|2022-04-15 03:05:00|63853.8|63831.8|63844.6|63822.6|63854.7|63837.3|63838.4|63816.4|420
1649992200000|2022-04-15 03:10:00|63845|63823|63835.5|63813.5|63845.4|63826.3|63830.8|63812.8|545
1649992500000|2022-04-15 03:15:00|63837.5|63815.5|63839.6|63817.6|63839.6|63820.5|63829.1|63811|502
1649992800000|2022-04-15 03:20:00|63839.2|63817.2|63844.5|63822.5|63845.1|63827.9|63835.4|63816|488
1649993100000|2022-04-15 03:25:00|63844.6|63822.6|63847.4|63825.4|63849.3|63830.9|63838.7|63821.4|444
1649993400000|2022-04-15 03:30:00|63847.2|63825.2|63848.5|63826.5|63852|63834|63843.1|63821.1|515
1649993700000|2022-04-15 03:35:00|63848.2|63826.2|63837.1|63817.1|63850.3|63832.6|63835.3|63814.3|420
1649994000000|2022-04-15 03:40:00|63836.9|63816.9|63831.3|63811.3|63838.9|63818.9|63826|63810.1|270
1649994300000|2022-04-15 03:45:00|63831.4|63811.4|63835.1|63815.1|63835.7|63820.8|63824.7|63809.4|330
1649994600000|2022-04-15 03:50:00|63835|63815|63835.1|63815.1|63836.3|63821|63830|63814.6|350
1649994900000|2022-04-15 03:55:00|63835.2|63815.2|63832.7|63812.7|63835.6|63818.6|63827.2|63811.5|418
1649995200000|2022-04-15 04:00:00|63833.1|63813.1|63825.5|63815.5|63833.1|63816.9|63824.5|63809.8|218
1649995500000|2022-04-15 04:05:00|63830|63810|63834.9|63814.9|63835.3|63815.3|63829.2|63809.2|205
1649995800000|2022-04-15 04:10:00|63835|63815|63844.4|63824.4|63844.7|63824.7|63830.5|63811.3|263
1649996100000|2022-04-15 04:15:00|63844.5|63824.5|63837.1|63817.1|63844.5|63824.5|63835.6|63815.6|329
1649996400000|2022-04-15 04:20:00|63837.3|63817.3|63837.7|63817.7|63839.3|63819.3|63835.5|63815.5|324
1649996700000|2022-04-15 04:25:00|63838|63818|63837.3|63817.3|63838.9|63818.9|63835.5|63815.5|230
1649997000000|2022-04-15 04:30:00|63837.2|63817.2|63838.5|63818.5|63838.7|63818.7|63836.4|63816.4|290
1649997300000|2022-04-15 04:35:00|63838.2|63818.2|63840.2|63820.2|63841.3|63821.3|63836.4|63816.4|355
1649997600000|2022-04-15 04:40:00|63840.3|63820.3|63840.2|63820.2|63843.8|63823.8|63839.5|63819.5|357
1649997900000|2022-04-15 04:45:00|63840.4|63820.4|63840.4|63820.4|63841.1|63821.1|63839.1|63819.1|224
1649998200000|2022-04-15 04:50:00|63840.5|63820.5|63831.6|63811.6|63841.1|63821.1|63830.5|63810.5|312
1649998500000|2022-04-15 04:55:00|63831.7|63811.7|63832.2|63812.2|63833|63816.6|63826.3|63810.6|242
1649998800000|2022-04-15 05:00:00|63832.3|63812.3|63831.4|63811.4|63832.5|63816.9|63826|63808.6|209
1649999100000|2022-04-15 05:05:00|63831.1|63811.1|63830.8|63810.8|63832|63816.9|63826.2|63810.3|185
1649999400000|2022-04-15 05:10:00|63830.7|63810.7|63830.7|63810.7|63831.9|63816|63825.1|63810.2|176
1649999700000|2022-04-15 05:15:00|63830.9|63810.9|63834.6|63814.6|63836|63820.9|63824.5|63809.3|263
1650000000000|2022-04-15 05:20:00|63834.5|63814.5|63839.1|63819.1|63840|63822.1|63826.7|63811.9|277
1650000300000|2022-04-15 05:25:00|63839|63819|63842.6|63822.6|63843.3|63827.9|63833.1|63815.4|243
1650000600000|2022-04-15 05:30:00|63842.7|63822.7|63843.6|63823.6|63843.6|63827.7|63835.7|63820.5|227
1650000900000|2022-04-15 05:35:00|63838.7|63828.7|63843.2|63823.2|63844.3|63828.8|63837.8|63821.5|316
1650001200000|2022-04-15 05:40:00|63843.1|63823.1|63833.4|63813.4|63843.7|63823.7|63824.5|63809.3|300
1650001500000|2022-04-15 05:45:00|63833.7|63813.7|63833.9|63813.9|63834.4|63819.5|63828.9|63812.3|161
1650001800000|2022-04-15 05:50:00|63834.1|63814.1|63823.1|63803.1|63834.6|63820.6|63817.5|63801.8|230
1650002100000|2022-04-15 05:55:00|63823.4|63803.4|63824.7|63804.7|63828.3|63812.2|63820.2|63803.3|216
1650002400000|2022-04-15 06:00:00|63824|63804|63821.9|63801.9|63824.5|63804.5|63820.5|63800.5|240
1650002700000|2022-04-15 06:05:00|63821|63801|63797|63777|63821.9|63801.9|63795.7|63775.7|383
1650003000000|2022-04-15 06:10:00|63796.8|63776.8|63815.5|63795.5|63818.2|63798.2|63796.3|63776.3|441
1650003300000|2022-04-15 06:15:00|63815.4|63795.4|63813.1|63793.1|63816.5|63796.5|63806.1|63786.1|313
1650003600000|2022-04-15 06:20:00|63812.9|63792.9|63816.1|63796.1|63817.4|63797.4|63811.2|63791.2|189
1650003900000|2022-04-15 06:25:00|63816.4|63796.4|63817.2|63797.2|63817.9|63801.9|63811.4|63795.5|165
1650004200000|2022-04-15 06:30:00|63817.1|63797.1|63818|63798|63819.1|63802.8|63810.4|63795.2|256
1650004500000|2022-04-15 06:35:00|63817.9|63797.9|63813|63803|63819.1|63803.2|63811.9|63795.8|222
1650004800000|2022-04-15 06:40:00|63812.9|63802.9|63811.8|63801.8|63818|63803.1|63811.2|63795.3|206
1650005100000|2022-04-15 06:45:00|63811.6|63801.6|63816.5|63796.5|63817.3|63802.2|63810.8|63795.8|148
1650005400000|2022-04-15 06:50:00|63816.4|63796.4|63807.7|63787.7|63818|63803|63807.5|63787.5|207
1650005700000|2022-04-15 06:55:00|63807.5|63787.5|63806|63786|63809.2|63791|63801|63782|457
1650006000000|2022-04-15 07:00:00|63805.8|63785.8|63816.9|63796.9|63817.3|63797.3|63805|63785|421
1650006300000|2022-04-15 07:05:00|63817|63797|63825.2|63805.2|63828.7|63808.7|63815.5|63795.5|480
1650006600000|2022-04-15 07:10:00|63825.3|63805.3|63832.5|63812.5|63834|63814|63825|63805|671
1650006900000|2022-04-15 07:15:00|63832.4|63812.4|63834.8|63814.8|63835.8|63815.8|63830.5|63810.5|624
1650007200000|2022-04-15 07:20:00|63834.7|63814.7|63836.4|63816.4|63836.7|63816.7|63834.4|63814.4|357
1650007500000|2022-04-15 07:25:00|63836.2|63816.2|63854.3|63834.3|63854.6|63834.6|63831.3|63811.3|606
1650007800000|2022-04-15 07:30:00|63854.2|63834.2|63860.8|63840.8|63867.1|63847.1|63853.9|63833.9|335
1650008100000|2022-04-15 07:35:00|63860.7|63840.7|63845.6|63825.6|63860.7|63840.7|63844.7|63824.7|351
1650008400000|2022-04-15 07:40:00|63845.7|63825.7|63842.5|63822.5|63845.7|63825.7|63842.3|63822.3|214
1650008700000|2022-04-15 07:45:00|63843|63823|63827.7|63807.7|63848.8|63830.7|63825.3|63805.3|354
1650009000000|2022-04-15 07:50:00|63827.9|63807.9|63841.5|63821.5|63841.5|63821.5|63823.5|63807.3|345
1650009300000|2022-04-15 07:55:00|63842|63822|63842|63822|63848.7|63828.7|63839.3|63819.3|341
1650009600000|2022-04-15 08:00:00|63842.3|63822.3|63840.4|63820.4|63844|63827.9|63833.5|63818.1|395
1650009900000|2022-04-15 08:05:00|63840.5|63820.5|63834.3|63814.3|63841|63825.9|63829.5|63813.4|146
1650010200000|2022-04-15 08:10:00|63834.4|63814.4|63826.2|63806.2|63834.5|63819.4|63826.1|63806.1|144
1650010500000|2022-04-15 08:15:00|63826.4|63806.4|63823.2|63803.2|63826.5|63806.5|63818.2|63798.2|156
1650010800000|2022-04-15 08:20:00|63823.3|63803.3|63825.2|63805.2|63840.9|63825.3|63822.7|63802.7|289
1650011100000|2022-04-15 08:25:00|63825.4|63805.4|63827.8|63807.8|63828|63808|63825|63805|147
1650011400000|2022-04-15 08:30:00|63827.2|63807.2|63838.3|63818.3|63839.5|63819.5|63824.8|63804.8|283
1650011700000|2022-04-15 08:35:00|63838.5|63818.5|63833.2|63813.2|63840.8|63820.8|63832.8|63812.8|242
1650012000000|2022-04-15 08:40:00|63833.1|63813.1|63825.6|63805.6|63833.7|63813.7|63825.3|63805.3|233
1650012300000|2022-04-15 08:45:00|63825.5|63805.5|63819.6|63799.6|63828.4|63808.4|63815.8|63799.6|144
1650012600000|2022-04-15 08:50:00|63819.8|63799.8|63808.7|63788.7|63820.7|63800.7|63801.6|63786.2|245
1650012900000|2022-04-15 08:55:00|63808.6|63788.6|63808.6|63788.6|63809.3|63794.2|63803.5|63787.9|139
1650013200000|2022-04-15 09:00:00|63808.7|63788.7|63809.7|63789.7|63812.6|63796.2|63803.2|63788.3|131
1650013500000|2022-04-15 09:05:00|63809.8|63789.8|63805.8|63785.8|63809.8|63794.5|63799.3|63784.3|133
1650013800000|2022-04-15 09:10:00|63806|63786|63806.1|63786.1|63810.9|63790.9|63803.8|63783.8|252
1650014100000|2022-04-15 09:15:00|63806.3|63786.3|63804.9|63784.9|63807|63787|63803.9|63783.9|262
1650014400000|2022-04-15 09:20:00|63804.8|63784.8|63799|63779|63806.3|63789.8|63792.5|63772.5|329
1650014700000|2022-04-15 09:25:00|63799.1|63779.1|63818.9|63798.9|63821|63801|63798.7|63778.7|365
1650015000000|2022-04-15 09:30:00|63818.8|63798.8|63825.7|63805.7|63834.4|63814.4|63817.6|63797.6|323
1650015300000|2022-04-15 09:35:00|63825.6|63805.6|63827.2|63807.2|63829.1|63809.1|63824.2|63804.2|172
1650015600000|2022-04-15 09:40:00|63827.1|63807.1|63827.4|63807.4|63827.4|63807.4|63825.2|63805.2|136
1650015900000|2022-04-15 09:45:00|63827.1|63807.1|63825.7|63805.7|63827.4|63807.4|63824.7|63804.7|151
1650016200000|2022-04-15 09:50:00|63825.5|63805.5|63831.9|63811.9|63841.5|63823.8|63825.5|63805.5|278
1650016500000|2022-04-15 09:55:00|63832|63812|63844.8|63824.8|63845.3|63825.3|63832|63812|285
1650016800000|2022-04-15 10:00:00|63844.7|63824.7|63845.1|63825.1|63846.3|63826.3|63843.8|63823.8|403
1650017100000|2022-04-15 10:05:00|63845|63825|63845.4|63825.4|63845.9|63825.9|63843.7|63823.7|344
1650017400000|2022-04-15 10:10:00|63845.5|63825.5|63845|63825|63847.4|63827.4|63843.8|63823.8|380
1650017700000|2022-04-15 10:15:00|63845.1|63825.1|63796.1|63776.1|63849.2|63829.2|63788.1|63768.1|592
1650018000000|2022-04-15 10:20:00|63795.9|63775.9|63838.3|63818.3|63838.8|63818.8|63795.9|63775.9|554
1650018300000|2022-04-15 10:25:00|63838.5|63818.5|63833.9|63813.9|63854.1|63837.1|63831.1|63811.1|431
1650018600000|2022-04-15 10:30:00|63834.1|63814.1|63836.3|63816.3|63839.2|63819.2|63829.3|63809.3|600
1650018900000|2022-04-15 10:35:00|63836.8|63816.8|63832.1|63812.1|63837.2|63817.2|63830.8|63810.8|446
1650019200000|2022-04-15 10:40:00|63831.9|63811.9|63829.7|63809.7|63832.4|63812.4|63829.3|63809.3|278
1650019500000|2022-04-15 10:45:00|63829.6|63809.6|63829.3|63809.3|63829.9|63809.9|63829|63809|282
1650019800000|2022-04-15 10:50:00|63829.5|63809.5|63829.4|63809.4|63830.3|63810.3|63828.5|63808.5|324
1650020100000|2022-04-15 10:55:00|63829.6|63809.6|63828.4|63808.4|63830|63810|63828.1|63808.1|245
1650020400000|2022-04-15 11:00:00|63828.3|63808.3|63827.7|63807.7|63829.1|63809.1|63827.4|63807.4|183
1650020700000|2022-04-15 11:05:00|63828.5|63808.5|63828|63808|63829.1|63809.1|63827.2|63807.2|161
1650021000000|2022-04-15 11:10:00|63827.8|63807.8|63825.2|63805.2|63829.4|63809.4|63824.6|63804.6|225
1650021300000|2022-04-15 11:15:00|63825.1|63805.1|63823|63803|63825.5|63805.5|63822.3|63802.3|215
1650021600000|2022-04-15 11:20:00|63823.2|63803.2|63823|63803|63825.2|63805.2|63822|63802|278
1650021900000|2022-04-15 11:25:00|63822.9|63802.9|63825.4|63805.4|63827.4|63811.8|63818|63802.8|196
1650022200000|2022-04-15 11:30:00|63825.3|63805.3|63826.8|63806.8|63827.5|63807.5|63823.1|63803.1|167
1650022500000|2022-04-15 11:35:00|63826.9|63806.9|63824.5|63804.5|63827.1|63807.1|63822.6|63802.6|175
1650022800000|2022-04-15 11:40:00|63824.3|63804.3|63823.1|63803.1|63825.3|63805.3|63822.5|63802.5|155
1650023100000|2022-04-15 11:45:00|63823|63803|63818.9|63798.9|63823.2|63803.2|63817.5|63797.5|240
1650023400000|2022-04-15 11:50:00|63818.8|63798.8|63818.5|63798.5|63820.5|63800.5|63817.1|63797.1|297
1650023700000|2022-04-15 11:55:00|63819|63799|63819.2|63799.2|63820.3|63800.3|63818.2|63798.2|304
1650024000000|2022-04-15 12:00:00|63819.3|63799.3|63819.3|63799.3|63820.9|63800.9|63818.8|63798.8|218
1650024300000|2022-04-15 12:05:00|63819.2|63799.2|63817.4|63797.4|63820.2|63800.2|63817|63797|183
1650024600000|2022-04-15 12:10:00|63816.6|63796.6|63818.1|63798.1|63818.6|63798.6|63816.3|63796.3|184
1650024900000|2022-04-15 12:15:00|63818|63798|63815.6|63795.6|63819|63803.1|63813.1|63795.4|209
1650025200000|2022-04-15 12:20:00|63815.7|63795.7|63815.9|63795.9|63818.5|63798.5|63815.3|63795.3|150
1650025500000|2022-04-15 12:25:00|63811.2|63801.2|63816.9|63796.9|63820.7|63802.6|63811.2|63795.4|241
1650025800000|2022-04-15 12:30:00|63817.7|63797.7|63817.3|63797.3|63819.9|63799.9|63816.2|63796.2|166
1650026100000|2022-04-15 12:35:00|63817.2|63797.2|63819.4|63799.4|63820.5|63800.5|63816.2|63796.2|156
1650026400000|2022-04-15 12:40:00|63819.3|63799.3|63818.2|63798.2|63820.2|63800.2|63817.3|63797.3|170
1650026700000|2022-04-15 12:45:00|63817.5|63797.5|63812.9|63792.9|63819.8|63803|63811.8|63792.6|171
1650027000000|2022-04-15 12:50:00|63814.4|63794.4|63817.3|63797.3|63818.5|63798.5|63813.9|63793.9|127
1650027300000|2022-04-15 12:55:00|63816.7|63796.7|63813.8|63793.8|63818|63798|63813.2|63793.2|136
1650027600000|2022-04-15 13:00:00|63813.7|63793.7|63812.9|63792.9|63815.1|63795.1|63811.7|63791.7|223
1650027900000|2022-04-15 13:05:00|63812.6|63792.6|63814.7|63794.7|63815.3|63795.3|63812.4|63792.4|316
1650028200000|2022-04-15 13:10:00|63814.9|63794.9|63814.1|63794.1|63814.9|63794.9|63811.9|63791.9|189
1650028500000|2022-04-15 13:15:00|63813.6|63793.6|63813.9|63793.9|63814.9|63799.4|63808.8|63792.7|147
1650028800000|2022-04-15 13:20:00|63813.6|63793.6|63814.9|63794.9|63816.3|63799.1|63808.9|63792.2|132
1650029100000|2022-04-15 13:25:00|63815.2|63795.2|63816.9|63796.9|63818.1|63801|63811|63794.1|144
1650029400000|2022-04-15 13:30:00|63818.1|63798.1|63816.7|63796.7|63818.1|63798.1|63815.3|63795.3|86
1650029700000|2022-04-15 13:35:00|63816.4|63796.4|63817.8|63797.8|63819.2|63804.3|63813.6|63796.2|137
1650030000000|2022-04-15 13:40:00|63817.9|63797.9|63818.5|63798.5|63819|63804|63813.6|63797.3|126
1650030300000|2022-04-15 13:45:00|63818.8|63798.8|63822.5|63802.5|63825.6|63805.6|63813.9|63798|161
1650030600000|2022-04-15 13:50:00|63822.4|63802.4|63822.3|63802.3|63823|63803|63820.5|63800.5|120
1650030900000|2022-04-15 13:55:00|63822|63802|63819.6|63799.6|63822.7|63808.3|63815.5|63798.2|123
1650031200000|2022-04-15 14:00:00|63819.8|63799.8|63820.7|63800.7|63821.4|63801.4|63818.1|63798.1|139
1650031500000|2022-04-15 14:05:00|63820.6|63800.6|63819.9|63799.9|63821.4|63805.4|63815.4|63799.2|90
1650031800000|2022-04-15 14:10:00|63819.8|63799.8|63821.6|63801.6|63822.2|63805.7|63814.6|63798.4|216
1650032100000|2022-04-15 14:15:00|63821.5|63801.5|63822.2|63802.2|63822.8|63802.8|63819.7|63799.7|294
1650032400000|2022-04-15 14:20:00|63822.8|63802.8|63821.8|63801.8|63823.2|63803.2|63820.8|63800.8|111
1650032700000|2022-04-15 14:25:00|63822.4|63802.4|63821.3|63801.3|63823.2|63803.2|63820.8|63800.8|194
1650033000000|2022-04-15 14:30:00|63821.2|63801.2|63822.7|63802.7|63824|63804|63821.1|63801.1|250
1650033300000|2022-04-15 14:35:00|63822.9|63802.9|63822.7|63802.7|63823.1|63808.6|63818.5|63801.6|263
1650033600000|2022-04-15 14:40:00|63822.4|63802.4|63822.2|63802.2|63823|63807.9|63817.7|63801.1|88
1650033900000|2022-04-15 14:45:00|63822|63802|63820.1|63800.1|63823.5|63803.5|63818.2|63798.2|163
1650034200000|2022-04-15 14:50:00|63820.2|63800.2|63820|63800|63820.8|63800.8|63819|63799|115
1650034500000|2022-04-15 14:55:00|63820.2|63800.2|63820.2|63800.2|63820.7|63800.7|63819.3|63799.3|180
1650034800000|2022-04-15 15:00:00|63819.8|63799.8|63819.8|63799.8|63821.3|63801.3|63818.9|63798.9|201
1650035100000|2022-04-15 15:05:00|63819.9|63799.9|63819.3|63799.3|63821|63801|63818.9|63798.9|114
1650035400000|2022-04-15 15:10:00|63818.8|63798.8|63817.6|63797.6|63820.4|63800.4|63814.3|63794.3|235
1650035700000|2022-04-15 15:15:00|63817.7|63797.7|63818.8|63798.8|63819.8|63799.8|63817|63797|150
1650036000000|2022-04-15 15:20:00|63818.5|63798.5|63817.9|63797.9|63820.2|63800.2|63817.3|63797.3|187
1650036300000|2022-04-15 15:25:00|63818.1|63798.1|63821.5|63801.5|63821.5|63801.5|63817.1|63797.1|167
1650036600000|2022-04-15 15:30:00|63821.1|63801.1|63819.3|63799.3|63821.9|63801.9|63818|63798|147
1650036900000|2022-04-15 15:35:00|63819.6|63799.6|63819.2|63799.2|63821.5|63801.5|63818.2|63798.2|167
1650037200000|2022-04-15 15:40:00|63819.6|63799.6|63820.6|63800.6|63821.4|63801.4|63818.1|63798.1|216
1650037500000|2022-04-15 15:45:00|63820.3|63800.3|63819.7|63799.7|63820.9|63800.9|63818.4|63798.4|258
1650037800000|2022-04-15 15:50:00|63819.6|63799.6|63816|63796|63820.6|63800.6|63815.6|63795.6|257
1650038100000|2022-04-15 15:55:00|63816.5|63796.5|63817.9|63797.9|63820.2|63801.3|63810.6|63795|176
1650038400000|2022-04-15 16:00:00|63817.8|63797.8|63818.6|63798.6|63821.2|63801.2|63817.8|63797.8|165
1650038700000|2022-04-15 16:05:00|63818.7|63798.7|63819.2|63799.2|63820.3|63800.3|63818|63798|186
1650039000000|2022-04-15 16:10:00|63819.4|63799.4|63819.8|63799.8|63821.1|63801.1|63818|63798|175
1650039300000|2022-04-15 16:15:00|63819.3|63799.3|63818.8|63798.8|63821.1|63801.1|63818.3|63798.3|293
1650039600000|2022-04-15 16:20:00|63819.1|63799.1|63818.7|63798.7|63821|63801|63817|63797|280
1650039900000|2022-04-15 16:25:00|63818.6|63798.6|63820.1|63800.1|63820.5|63800.5|63818.5|63798.5|360
1650040200000|2022-04-15 16:30:00|63820|63800|63819.2|63799.2|63820.8|63800.8|63818.3|63798.3|312
1650040500000|2022-04-15 16:35:00|63819.5|63799.5|63819.2|63799.2|63821.4|63801.4|63818.6|63798.6|375
1650040800000|2022-04-15 16:40:00|63819.1|63799.1|63819.2|63799.2|63821.4|63801.4|63818.8|63798.8|297
1650041100000|2022-04-15 16:45:00|63818.8|63798.8|63819.4|63799.4|63821.4|63801.4|63818.1|63798.1|255
1650041400000|2022-04-15 16:50:00|63821.4|63801.4|63821|63801|63823.3|63803.3|63819.2|63799.2|151
1650041700000|2022-04-15 16:55:00|63821.6|63801.6|63821.6|63801.6|63824|63804|63820.3|63800.3|134
1650042000000|2022-04-15 17:00:00|63821.5|63801.5|63824.1|63804.1|63827.2|63807.2|63819.7|63799.7|255
1650042300000|2022-04-15 17:05:00|63824.6|63804.6|63826|63806|63827.2|63807.2|63823|63803|204
1650042600000|2022-04-15 17:10:00|63825.9|63805.9|63825.9|63805.9|63827.6|63807.6|63823.6|63803.6|188
1650042900000|2022-04-15 17:15:00|63825.7|63805.7|63825.9|63805.9|63827.9|63807.9|63824.7|63804.7|231
1650043200000|2022-04-15 17:20:00|63826.2|63806.2|63826.8|63806.8|63827.6|63811.9|63821.9|63805.6|113
1650043500000|2022-04-15 17:25:00|63827.2|63807.2|63826.2|63806.2|63827.2|63811.9|63821.5|63805.2|84
1650043800000|2022-04-15 17:30:00|63826.4|63806.4|63825.8|63805.8|63827.4|63811.4|63821.2|63805.8|69
1650044100000|2022-04-15 17:35:00|63826.4|63806.4|63826.6|63806.6|63827|63811.4|63821|63805.8|66
1650044400000|2022-04-15 17:40:00|63826.3|63806.3|63825.6|63805.6|63827|63811.9|63821|63805.2|100
1650044700000|2022-04-15 17:45:00|63825.7|63805.7|63826.6|63806.6|63826.9|63810.5|63820.5|63805.6|75
1650045000000|2022-04-15 17:50:00|63826.3|63806.3|63825.6|63805.6|63826.9|63810.7|63820.5|63805.5|74
1650045300000|2022-04-15 17:55:00|63825.5|63805.5|63825.7|63805.7|63827|63810.6|63820.5|63805.5|50
1650045600000|2022-04-15 18:00:00|63820.5|63810.5|63826|63806|63827.1|63810.6|63820.5|63805.4|71
1650045900000|2022-04-15 18:05:00|63820.5|63810.5|63825.1|63805.1|63828|63810.7|63820.1|63803.3|139
1650046200000|2022-04-15 18:10:00|63825.6|63805.6|63825.3|63805.3|63827.3|63810.7|63819.1|63803.7|112
1650046500000|2022-04-15 18:15:00|63820.1|63810.1|63825.4|63805.4|63827.3|63810.2|63819.1|63802.9|145
1650046800000|2022-04-15 18:20:00|63825.2|63805.2|63826.5|63806.5|63827.7|63810.1|63819.4|63802.9|87
1650047100000|2022-04-15 18:25:00|63825.2|63805.2|63825.3|63805.3|63828.2|63810.5|63819.5|63805|71
1650047400000|2022-04-15 18:30:00|63827|63807|63826.1|63806.1|63827.7|63811.1|63819.9|63804.4|97
1650047700000|2022-04-15 18:35:00|63826.6|63806.6|63820.6|63810.6|63827.7|63811|63820.4|63805.5|88
1650048000000|2022-04-15 18:40:00|63825.9|63805.9|63826.7|63806.7|63827.7|63810.8|63820.5|63805.5|97
1650048300000|2022-04-15 18:45:00|63826.3|63806.3|63822.1|63802.1|63827.8|63810.7|63819.8|63799.8|150
1650048600000|2022-04-15 18:50:00|63822|63802|63822.2|63802.2|63823.6|63806.4|63816.4|63800.9|93
1650048900000|2022-04-15 18:55:00|63821.9|63801.9|63821.6|63801.6|63823.8|63806.4|63816.4|63800.8|91
1650049200000|2022-04-15 19:00:00|63822.2|63802.2|63823.8|63803.8|63825.6|63806.4|63816.4|63801.4|106
1650049500000|2022-04-15 19:05:00|63824.1|63804.1|63823.5|63803.5|63825.1|63805.1|63822.5|63802.5|104
1650049800000|2022-04-15 19:10:00|63823.3|63803.3|63823.6|63803.6|63824|63804|63822.3|63802.3|88
1650050100000|2022-04-15 19:15:00|63823.8|63803.8|63824.2|63804.2|63825.5|63805.5|63821.5|63801.5|101
1650050400000|2022-04-15 19:20:00|63823|63803|63825.3|63805.3|63825.7|63805.7|63822.9|63802.9|122
1650050700000|2022-04-15 19:25:00|63824.7|63804.7|63824.3|63804.3|63826|63806|63823.3|63803.3|98
1650051000000|2022-04-15 19:30:00|63824.2|63804.2|63824.8|63804.8|63826.2|63806.2|63823.3|63803.3|68
1650051300000|2022-04-15 19:35:00|63824.6|63804.6|63824.3|63804.3|63827.9|63807.9|63819.1|63799.1|177
1650051600000|2022-04-15 19:40:00|63824.1|63804.1|63825.7|63805.7|63826.9|63808.9|63817.9|63797.9|106
1650051900000|2022-04-15 19:45:00|63818.9|63808.9|63825.7|63805.7|63825.7|63808.9|63818.9|63804.2|34
1650052200000|2022-04-15 19:50:00|63823.8|63803.8|63824.6|63804.6|63831.3|63811.3|63818.9|63803.8|115
1650052500000|2022-04-15 19:55:00|63824.2|63804.2|63824.9|63804.9|63831.5|63811.5|63819|63804|137
1650052800000|2022-04-15 20:00:00|63824.8|63804.8|63821.3|63801.3|63824.8|63804.8|63820.3|63800.3|97
1650053100000|2022-04-15 20:05:00|63821.2|63801.2|63824.2|63804.2|63825.5|63805.5|63820.5|63800.5|131
1650053400000|2022-04-15 20:10:00|63823.9|63803.9|63826|63806|63826|63806|63822.5|63802.5|180
1650053700000|2022-04-15 20:15:00|63826.2|63806.2|63827.3|63807.3|63827.8|63807.8|63826.1|63806.1|119
1650054000000|2022-04-15 20:20:00|63827.6|63807.6|63825.1|63805.1|63827.9|63807.9|63825.1|63805.1|74
1650054300000|2022-04-15 20:25:00|63826.4|63806.4|63826.7|63806.7|63838.7|63818.7|63825.8|63805.8|149
1650054600000|2022-04-15 20:30:00|63826.9|63806.9|63824.1|63804.1|63828.3|63808.3|63820.6|63800.6|149
1650054900000|2022-04-15 20:35:00|63824|63804|63821.5|63801.5|63825.5|63805.5|63820.2|63800.2|75
1650055200000|2022-04-15 20:40:00|63822.5|63802.5|63824.5|63804.5|63825.7|63805.7|63819.8|63799.8|101
1650055500000|2022-04-15 20:45:00|63825.5|63805.5|63822.3|63802.3|63825.5|63805.5|63820|63800|133
1650055800000|2022-04-15 20:50:00|63821.8|63801.8|63822.8|63802.8|63823.6|63803.6|63819.7|63799.7|109
1650056100000|2022-04-15 20:55:00|63821.2|63801.2|63821.5|63801.5|63863|63805.7|63815.6|63765.5|110
1650225600000|2022-04-17 20:00:00|63800.7|63778.7|63800.9|63778.9|63808.5|63786.5|63800.7|63778.7|13
1650225900000|2022-04-17 20:05:00|63800.7|63778.7|63808.5|63786.5|63808.5|63786.5|63800.7|63778.7|8
1650226200000|2022-04-17 20:10:00|63800.7|63778.7|63808.5|63786.5|63808.5|63786.5|63800.7|63778.7|15
1650226500000|2022-04-17 20:15:00|63800.9|63778.9|63800.7|63778.7|63808.5|63786.5|63800.7|63778.7|12
1650226800000|2022-04-17 20:20:00|63807|63785|63800.7|63778.7|63808.5|63786.5|63800.7|63778.7|3
1650227100000|2022-04-17 20:25:00|63808.5|63786.5|63808.5|63786.5|63808.5|63786.5|63800.7|63778.7|7
1650227400000|2022-04-17 20:30:00|63800.7|63778.7|63800.9|63778.9|63808.5|63786.5|63800.7|63778.7|15
1650227700000|2022-04-17 20:35:00|63800.7|63778.7|63808.5|63786.5|63808.5|63786.5|63800.7|63778.7|15
1650228300000|2022-04-17 20:45:00|63807.2|63785.2|63807|63785|63807.2|63785.2|63807|63785|2
1650229200000|2022-04-17 21:00:00|63798.9|63776.9|63817|63797|63862.7|63797|63798.9|63750.3|54
1650229500000|2022-04-17 21:05:00|63836.2|63780.9|63813.1|63793.1|63857.1|63797.3|63813|63763.1|21
1650229800000|2022-04-17 21:10:00|63812.8|63792.8|63818.2|63768.5|63862.1|63792.8|63807.7|63746.8|66
1650230100000|2022-04-17 21:15:00|63824.3|63767.6|63830.1|63771.3|63830.5|63771.3|63806.9|63764.6|30
1650230400000|2022-04-17 21:20:00|63824.8|63772.3|63810.8|63771.9|63830.1|63772.3|63809.8|63770.2|31
1650230700000|2022-04-17 21:25:00|63827.4|63784.8|63830.1|63771.3|63830.1|63784.8|63827.4|63771.3|14
1650231000000|2022-04-17 21:30:00|63825.4|63770.8|63823.4|63781.1|63831.9|63787.4|63818.4|63766.1|97
1650231300000|2022-04-17 21:35:00|63820.6|63781.2|63823.8|63781.4|63844.4|63787.4|63816.6|63751.6|83
1650231600000|2022-04-17 21:40:00|63822.1|63777.5|63830.8|63773.3|63845.7|63787.3|63819.2|63741.2|70
1650231900000|2022-04-17 21:45:00|63829.4|63773.9|63822.4|63784.1|63851.2|63787.3|63818.5|63732.3|94
1650232200000|2022-04-17 21:50:00|63834.1|63768.7|63820.7|63785.7|63835.9|63788.1|63817|63761.8|62
1650232500000|2022-04-17 21:55:00|63819.9|63785|63817|63782.3|63835.9|63789.1|63817|63761.8|67
1650232800000|2022-04-17 22:00:00|63817.8|63781|63841.2|63766.8|63859.1|63781|63817.8|63741.4|232
1650233100000|2022-04-17 22:05:00|63838.6|63768.8|63835.1|63769.4|63854.1|63785.8|63825.3|63745.3|252
1650233400000|2022-04-17 22:10:00|63837.8|63765.3|63833.3|63780.9|63845.5|63784.5|63822.3|63755.3|234
1650233700000|2022-04-17 22:15:00|63830.7|63784.3|63828.8|63786.1|63838.9|63792.2|63822.3|63770|181
1650234000000|2022-04-17 22:20:00|63829.8|63792.8|63831|63787.2|63835.8|63793.4|63822|63776.1|115
1650234300000|2022-04-17 22:25:00|63827|63786.3|63829.8|63791.5|63839.2|63793.1|63822|63774.2|118
1650234600000|2022-04-17 22:30:00|63826.9|63789.8|63830.7|63794.6|63836.2|63804.8|63821.8|63779.5|183
1650234900000|2022-04-17 22:35:00|63830|63795.9|63821|63801|63833|63805.5|63820.6|63794.8|169
1650235200000|2022-04-17 22:40:00|63821.3|63801.3|63820.2|63800.2|63828.5|63803.2|63820.1|63796.7|115
1650235500000|2022-04-17 22:45:00|63820.8|63800.8|63820.9|63800.9|63827.8|63802.6|63819.9|63796.8|114
1650235800000|2022-04-17 22:50:00|63820.2|63800.2|63820.2|63800.2|63828.9|63803.4|63819.6|63798.7|115
1650236100000|2022-04-17 22:55:00|63820.9|63800.9|63820.1|63800.1|63826.6|63802.6|63820|63795.2|95
1650236400000|2022-04-17 23:00:00|63821.2|63801.2|63826.4|63806.4|63827.2|63806.5|63820.1|63796.6|189
1650236700000|2022-04-17 23:05:00|63826.7|63806.7|63822.9|63802.9|63835.4|63815.4|63822.1|63802.1|362
1650237000000|2022-04-17 23:10:00|63823.1|63803.1|63823.2|63803.2|63825.4|63805.4|63821.8|63801.8|101
1650237300000|2022-04-17 23:15:00|63824|63804|63824.3|63804.3|63825.9|63805.9|63821.7|63801.7|125
1650237600000|2022-04-17 23:20:00|63824|63804|63822.3|63802.3|63825.5|63805.5|63821.8|63801.8|86
1650237900000|2022-04-17 23:25:00|63822.4|63802.4|63824.2|63804.2|63825.7|63805.7|63821.9|63801.9|128
1650238200000|2022-04-17 23:30:00|63824.7|63804.7|63821.3|63801.3|63826|63806|63821.3|63801.3|182
1650238500000|2022-04-17 23:35:00|63821.6|63801.6|63819.6|63799.6|63823.1|63803.1|63818.2|63798.2|211
1650238800000|2022-04-17 23:40:00|63819.4|63799.4|63820|63800|63821.1|63801.1|63816.3|63796.3|262
1650239100000|2022-04-17 23:45:00|63820.1|63800.1|63821|63801|63821.8|63801.8|63819.1|63799.1|169
1650239400000|2022-04-17 23:50:00|63820.8|63800.8|63822.9|63802.9|63822.9|63802.9|63819.8|63799.8|166
1650239700000|2022-04-17 23:55:00|63822.5|63802.5|63821.8|63801.8|63822.5|63802.5|63820.3|63800.3|222
1650240000000|2022-04-18 00:00:00|63821.7|63801.7|63818.5|63798.5|63823.4|63803.4|63817.2|63797.2|461
1650240300000|2022-04-18 00:05:00|63818.6|63798.6|63820.1|63800.1|63821.5|63801.5|63818.1|63798.1|262
1650240600000|2022-04-18 00:10:00|63820.2|63800.2|63821.8|63801.8|63822|63802|63819.9|63799.9|301
1650240900000|2022-04-18 00:15:00|63821.7|63801.7|63830.2|63810.2|63833.4|63813.4|63818.5|63798.5|312
1650241200000|2022-04-18 00:20:00|63830.4|63810.4|63839.2|63819.2|63841.6|63821.6|63830.1|63810.1|399
1650241500000|2022-04-18 00:25:00|63839.1|63819.1|63854.2|63834.2|63854.8|63834.8|63838.6|63818.6|558
1650241800000|2022-04-18 00:30:00|63854.1|63834.1|63858.2|63838.2|63859.6|63839.6|63853.8|63833.8|424
1650242100000|2022-04-18 00:35:00|63857.2|63837.2|63858.5|63838.5|63858.5|63838.5|63855|63835|333
1650242400000|2022-04-18 00:40:00|63858.4|63838.4|63885.8|63865.8|63887|63867|63857.8|63837.8|538
1650242700000|2022-04-18 00:45:00|63885.7|63865.7|63891.8|63871.8|63893.3|63873.3|63883.3|63863.3|350
1650243000000|2022-04-18 00:50:00|63891.7|63871.7|63891|63871|63895.9|63875.9|63889.5|63869.5|482
1650243300000|2022-04-18 00:55:00|63891.3|63871.3|63901.7|63881.7|63904.8|63884.8|63888.7|63868.7|570
1650243600000|2022-04-18 01:00:00|63901.8|63881.8|63902|63882|63908.5|63888.5|63897.1|63877.1|657
1650243900000|2022-04-18 01:05:00|63902.2|63882.2|63900.2|63880.2|63911.2|63894.8|63895.2|63878.5|704
1650244200000|2022-04-18 01:10:00|63900|63880|63878.7|63858.7|63902.3|63887.4|63875|63855|638
1650244500000|2022-04-18 01:15:00|63878.8|63858.8|63865.5|63845.5|63882.3|63862.3|63862.4|63842.4|582
1650244800000|2022-04-18 01:20:00|63867.8|63847.8|63861.3|63841.3|63880.4|63864.9|63860.9|63840.9|580
1650245100000|2022-04-18 01:25:00|63861.2|63841.2|63863.9|63843.9|63868.6|63850.6|63859.7|63841.2|567
1650245400000|2022-04-18 01:30:00|63864|63844|63852.4|63832.4|63866.3|63849.7|63845.2|63825.2|661
1650245700000|2022-04-18 01:35:00|63851.5|63831.5|63840.1|63820.1|63852.1|63832.1|63823|63803|781
1650246000000|2022-04-18 01:40:00|63840.5|63820.5|63846.2|63826.2|63850.3|63830.3|63840.1|63820.1|539
1650246300000|2022-04-18 01:45:00|63846|63826|63827.5|63807.5|63847.2|63827.2|63820.9|63800.9|520
1650246600000|2022-04-18 01:50:00|63827.7|63807.7|63837.7|63817.7|63844.5|63824.6|63827.5|63807.5|435
1650246900000|2022-04-18 01:55:00|63832.3|63822.3|63837.1|63817.1|63840.1|63822.3|63831.3|63811.3|449
1650247200000|2022-04-18 02:00:00|63837.5|63817.5|63831.1|63811.1|63837.7|63817.7|63826.1|63809.1|540
1650247500000|2022-04-18 02:05:00|63831|63811|63832.7|63812.7|63839.6|63824.4|63824.3|63809.2|398
1650247800000|2022-04-18 02:10:00|63832.9|63812.9|63829.4|63819.4|63836.8|63821.9|63826.5|63811.4|369
1650248100000|2022-04-18 02:15:00|63829.5|63819.5|63839|63829|63845|63831.7|63829.4|63814.9|361
1650248400000|2022-04-18 02:20:00|63839.1|63829.1|63840.6|63830.6|63847.1|63832.6|63837.1|63822.1|342
1650248700000|2022-04-18 02:25:00|63840.5|63830.5|63842.8|63832.8|63848.4|63833.6|63839.4|63824.3|332
1650249000000|2022-04-18 02:30:00|63842.7|63832.7|63842.6|63832.6|63853.9|63839.5|63841.3|63826.5|429
1650249300000|2022-04-18 02:35:00|63842.5|63832.5|63837|63827|63849.9|63834.7|63837|63821.8|391
1650249600000|2022-04-18 02:40:00|63837.3|63827.3|63830.2|63820.2|63843.3|63828|63825.8|63812.6|433
1650249900000|2022-04-18 02:45:00|63830.1|63820.1|63829.9|63809.9|63835.7|63820.7|63821|63809.7|400
1650250200000|2022-04-18 02:50:00|63830|63810|63838.5|63818.5|63839.2|63823.6|63824.7|63810|421
1650250500000|2022-04-18 02:55:00|63838.4|63818.4|63830.6|63820.6|63839.4|63824|63829.7|63816.4|351
1650250800000|2022-04-18 03:00:00|63830.5|63820.5|63835.1|63825.1|63839.4|63826.1|63829.5|63819.3|274
1650251100000|2022-04-18 03:05:00|63835.2|63825.2|63842.2|63832.2|63848.1|63832.6|63835|63820.2|298
1650251400000|2022-04-18 03:10:00|63842.8|63832.8|63838.7|63828.7|63851.2|63835.7|63836.9|63822.3|457
1650251700000|2022-04-18 03:15:00|63838.5|63828.5|63835|63815|63843.8|63828.8|63830.3|63810.3|476
1650252000000|2022-04-18 03:20:00|63835.1|63815.1|63837.7|63817.7|63838.4|63818.4|63834.1|63814.1|384
1650252300000|2022-04-18 03:25:00|63837.5|63817.5|63839.3|63819.3|63840.7|63820.7|63835.2|63815.2|433
1650252600000|2022-04-18 03:30:00|63839.2|63819.2|63840.5|63820.5|63841|63821|63837.3|63817.3|344
1650252900000|2022-04-18 03:35:00|63841|63821|63834.7|63824.7|63842.2|63826.2|63834.5|63819|215
1650253200000|2022-04-18 03:40:00|63834.8|63824.8|63837.6|63827.6|63842.9|63827.7|63833.9|63819.5|277
1650253500000|2022-04-18 03:45:00|63837.5|63827.5|63842.3|63822.3|63842.8|63828.9|63836|63821.4|219
1650253800000|2022-04-18 03:50:00|63842.2|63822.2|63831.8|63821.8|63842.3|63827.4|63831.5|63816.6|264
1650254100000|2022-04-18 03:55:00|63832.2|63822.2|63835.8|63825.8|63840.7|63826.7|63830.6|63817.7|302
1650254400000|2022-04-18 04:00:00|63835.7|63825.7|63835|63825|63843.2|63827.8|63833.9|63818.9|261
1650254700000|2022-04-18 04:05:00|63834.9|63824.9|63835.9|63825.9|63841.4|63826.3|63831.3|63817|253
1650255000000|2022-04-18 04:10:00|63836.1|63826.1|63833|63823|63841.3|63826.7|63832.6|63817.7|188
1650255300000|2022-04-18 04:15:00|63832.8|63822.8|63840.5|63820.5|63841|63826.2|63832.2|63816.9|177
1650255600000|2022-04-18 04:20:00|63840.6|63820.6|63834.8|63824.8|63841|63825.8|63833.2|63818.7|205
1650255900000|2022-04-18 04:25:00|63834.7|63824.7|63841.9|63821.9|63843|63827.8|63834.4|63819.3|207
1650256200000|2022-04-18 04:30:00|63842|63822|63844.5|63834.5|63848.9|63834.5|63838.7|63821.6|307
1650256500000|2022-04-18 04:35:00|63844.4|63834.4|63846.2|63826.2|63851.2|63837.9|63840.9|63825.4|296
1650256800000|2022-04-18 04:40:00|63846.1|63826.1|63847.4|63827.4|63848|63828|63845.6|63825.6|147
1650257100000|2022-04-18 04:45:00|63847.5|63827.5|63848.9|63828.9|63851.4|63840|63844.6|63826.7|283
1650257400000|2022-04-18 04:50:00|63848.8|63828.8|63847.7|63837.7|63853|63838|63847.6|63828.3|273
1650257700000|2022-04-18 04:55:00|63847.6|63837.6|63849.2|63829.2|63852.3|63837.7|63843.9|63827.4|247
1650258000000|2022-04-18 05:00:00|63849.3|63829.3|63840.5|63830.5|63849.4|63834.6|63839.9|63824.6|311
1650258300000|2022-04-18 05:05:00|63840.4|63830.4|63845.1|63835.1|63850|63835.5|63837|63822.1|253
1650258600000|2022-04-18 05:10:00|63845.3|63835.3|63845.8|63835.8|63851.8|63838|63842.8|63828.4|273
1650258900000|2022-04-18 05:15:00|63845.6|63835.6|63851.1|63841.1|63858.9|63845.8|63845.6|63831.5|299
1650259200000|2022-04-18 05:20:00|63851|63841|63856.5|63846.5|63860.9|63846.8|63850.8|63840.8|293
1650259500000|2022-04-18 05:25:00|63856.8|63846.8|63857|63847|63861.7|63847.8|63853.8|63838.8|287
1650259800000|2022-04-18 05:30:00|63856.7|63846.7|63855.8|63845.8|63859.1|63849.1|63852.2|63842.2|314
1650260100000|2022-04-18 05:35:00|63856.1|63846.1|63862.2|63852.2|63862.8|63852.8|63853.1|63843.1|243
1650260400000|2022-04-18 05:40:00|63862.4|63852.4|63854.3|63844.3|63863.5|63853.5|63851.4|63840.7|328
1650260700000|2022-04-18 05:45:00|63854.4|63844.4|63850.7|63840.7|63858.4|63845.4|63850.4|63838.1|261
1650261000000|2022-04-18 05:50:00|63850.6|63840.6|63844.4|63834.4|63852.4|63842.4|63843.1|63833.1|387
1650261300000|2022-04-18 05:55:00|63849.4|63829.4|63834|63824|63849.4|63835.4|63832.5|63822.5|461
1650261600000|2022-04-18 06:00:00|63833.9|63823.9|63845.3|63835.3|63853.3|63838.7|63832.3|63817.9|348
1650261900000|2022-04-18 06:05:00|63845.5|63835.5|63842|63832|63846.6|63836.6|63841.3|63831.3|273
1650262200000|2022-04-18 06:10:00|63841.8|63831.8|63836.7|63826.7|63843.6|63833.6|63833.5|63818.8|401
1650262500000|2022-04-18 06:15:00|63836.6|63826.6|63835.4|63825.4|63838.8|63828.8|63835.1|63825.1|254
1650262800000|2022-04-18 06:20:00|63835.3|63825.3|63832.2|63822.2|63842.2|63827.3|63830.9|63820.9|231
1650263100000|2022-04-18 06:25:00|63832.3|63822.3|63835|63825|63842.6|63832.6|63832|63822|312
1650263400000|2022-04-18 06:30:00|63835.3|63825.3|63834.4|63824.4|63838.9|63828.9|63833.9|63823.9|342
1650263700000|2022-04-18 06:35:00|63834.3|63824.3|63827.9|63817.9|63835.7|63825.7|63827.7|63817.7|354
1650264000000|2022-04-18 06:40:00|63828|63818|63831|63821|63839.5|63824.6|63826.2|63816.2|356
1650264300000|2022-04-18 06:45:00|63830.9|63820.9|63833.1|63823.1|63835.3|63824.5|63827.6|63815.2|227
1650264600000|2022-04-18 06:50:00|63833.2|63823.2|63827.1|63817.1|63834.3|63824.3|63826.7|63812.6|271
1650264900000|2022-04-18 06:55:00|63827.2|63817.2|63821.2|63811.2|63829.2|63817.9|63815.7|63805.3|570
1650265200000|2022-04-18 07:00:00|63821.1|63811.1|63826.4|63806.4|63826.4|63814.7|63815.9|63805.9|372
1650265500000|2022-04-18 07:05:00|63827.1|63807.1|63822.7|63812.7|63828.6|63813.7|63821.8|63806.8|204
1650265800000|2022-04-18 07:10:00|63822.5|63812.5|63810.4|63800.4|63826.2|63815.2|63809.8|63794.3|294
1650266100000|2022-04-18 07:15:00|63807.7|63797.7|63781.8|63771.8|63812.1|63797.7|63781.4|63767.3|458
1650266400000|2022-04-18 07:20:00|63781.9|63771.9|63783.9|63773.9|63790.4|63775.5|63773.8|63759.1|502
1650266700000|2022-04-18 07:25:00|63784|63774|63788.1|63768.1|63800.5|63786|63780.3|63765.2|633
1650267000000|2022-04-18 07:30:00|63787.9|63767.9|63810.2|63790.2|63810.2|63790.2|63783.7|63767.9|470
1650267300000|2022-04-18 07:35:00|63810|63790|63811|63791|63817.3|63797.3|63809.6|63789.6|370
1650267600000|2022-04-18 07:40:00|63809.7|63789.7|63821.6|63801.6|63821.8|63806.4|63800|63784.6|440
1650267900000|2022-04-18 07:45:00|63821.5|63801.5|63819.4|63799.4|63826.2|63810.5|63814.7|63795.9|477
1650268200000|2022-04-18 07:50:00|63819.5|63799.5|63819|63799|63828.5|63813.1|63812.4|63797.4|479
1650268500000|2022-04-18 07:55:00|63819.2|63799.2|63815.9|63805.9|63821.6|63806.3|63811.1|63795.5|549
1650268800000|2022-04-18 08:00:00|63816|63806|63813.7|63803.7|63821.5|63806.6|63809.7|63794|413
1650269100000|2022-04-18 08:05:00|63813.4|63803.4|63814|63804|63820.7|63806|63811.1|63795.8|324
1650269400000|2022-04-18 08:10:00|63814.1|63804.1|63814.3|63804.3|63823.8|63809.4|63813.3|63798|273
1650269700000|2022-04-18 08:15:00|63814.4|63804.4|63808.9|63798.9|63815.8|63805.8|63808.7|63793.8|224
1650270000000|2022-04-18 08:20:00|63809|63799|63800.9|63790.9|63814.6|63800.2|63800.2|63785.9|357
1650270300000|2022-04-18 08:25:00|63800.7|63790.7|63791.9|63781.9|63803.8|63790.9|63788.9|63773.1|359
1650270600000|2022-04-18 08:30:00|63792|63782|63787.9|63767.9|63801.4|63786.3|63782.7|63767.6|317
1650270900000|2022-04-18 08:35:00|63788|63768|63784.1|63764.1|63788.4|63773.2|63771.8|63759.8|291
1650271200000|2022-04-18 08:40:00|63783.9|63763.9|63786.9|63766.9|63791.6|63776.6|63778.4|63763.7|241
1650271500000|2022-04-18 08:45:00|63787|63767|63768.7|63758.7|63789.6|63774.3|63768.7|63752|323
1650271800000|2022-04-18 08:50:00|63773.9|63753.9|63766.8|63756.8|63775.4|63760.4|63766.4|63751.6|254
1650272100000|2022-04-18 08:55:00|63767|63757|63774|63754|63776.9|63761.8|63761.2|63746.5|295
1650272400000|2022-04-18 09:00:00|63774.5|63754.5|63769.2|63759.2|63774.7|63759.7|63766.8|63750.2|260
1650272700000|2022-04-18 09:05:00|63769.3|63759.3|63770.3|63750.3|63778.3|63763.2|63764.7|63749.8|252
1650273000000|2022-04-18 09:10:00|63770|63750|63766.6|63746.6|63772.1|63757.3|63753.7|63738.5|368
1650273300000|2022-04-18 09:15:00|63766.5|63746.5|63772.6|63762.6|63778.3|63764.4|63760.7|63745.4|335
1650273600000|2022-04-18 09:20:00|63772.5|63762.5|63771.2|63761.2|63776.5|63764.1|63768.7|63754.1|307
1650273900000|2022-04-18 09:25:00|63771.3|63761.3|63772.5|63762.5|63772.7|63762.7|63766.3|63756.3|258
1650274200000|2022-04-18 09:30:00|63772.6|63762.6|63770.5|63760.5|63775.7|63763.1|63769.9|63755.7|215
1650274500000|2022-04-18 09:35:00|63770.7|63760.7|63774.7|63764.7|63774.8|63764.8|63765.4|63750.8|266
1650274800000|2022-04-18 09:40:00|63774.6|63764.6|63780.1|63760.1|63781.5|63766.8|63769.6|63756|300
1650275100000|2022-04-18 09:45:00|63780.3|63760.3|63780.8|63770.8|63780.9|63770.9|63776|63760.3|197
1650275400000|2022-04-18 09:50:00|63780.5|63770.5|63779.4|63769.4|63785.8|63770.8|63773.6|63759|191
1650275700000|2022-04-18 09:55:00|63781.8|63771.8|63772.8|63752.8|63789|63774.2|63767.9|63752.2|211
1650276000000|2022-04-18 10:00:00|63772.9|63752.9|63766.7|63756.7|63773.6|63758.3|63765.7|63750.9|157
1650276300000|2022-04-18 10:05:00|63766.5|63756.5|63767.9|63757.9|63771.4|63758.7|63765.7|63751|118
1650276600000|2022-04-18 10:10:00|63767.8|63757.8|63767.8|63757.8|63768.5|63758.5|63766.8|63756.8|166
1650276900000|2022-04-18 10:15:00|63767.6|63757.6|63770.2|63760.2|63775.7|63761.2|63764.3|63750.9|205
1650277200000|2022-04-18 10:20:00|63770.3|63760.3|63770.6|63760.6|63775.9|63761|63769.9|63755.2|202
1650277500000|2022-04-18 10:25:00|63770.5|63760.5|63773.7|63753.7|63776.1|63761.5|63767|63751.9|279
1650277800000|2022-04-18 10:30:00|63768.7|63758.7|63767.4|63757.4|63773.8|63761.1|63767.2|63752.2|172
1650278100000|2022-04-18 10:35:00|63767.5|63757.5|63780.7|63760.7|63780.7|63765.2|63766.3|63752.4|309
1650278400000|2022-04-18 10:40:00|63780.6|63760.6|63770.6|63760.6|63781.3|63766.1|63770.2|63760.2|279
1650278700000|2022-04-18 10:45:00|63770.5|63760.5|63768|63758|63770.6|63760.6|63767.6|63757.6|192
1650279000000|2022-04-18 10:50:00|63767.9|63757.9|63765.1|63755.1|63768.1|63758.1|63759.8|63744.7|257
1650279300000|2022-04-18 10:55:00|63765|63755|63760|63750|63769.9|63755.3|63759.1|63749.1|160
1650279600000|2022-04-18 11:00:00|63760.1|63750.1|63759.5|63749.5|63766.6|63752.9|63758.6|63745.6|261
1650279900000|2022-04-18 11:05:00|63759.7|63749.7|63756.1|63746.1|63760|63750|63755.5|63745.5|261
1650280200000|2022-04-18 11:10:00|63755.9|63745.9|63755.8|63745.8|63757.5|63747.5|63755.5|63745.5|409
1650280500000|2022-04-18 11:15:00|63755.6|63745.6|63755.4|63745.4|63756.7|63746.7|63755.1|63745.1|266
1650280800000|2022-04-18 11:20:00|63755.5|63745.5|63753.5|63743.5|63758.7|63748.7|63752.5|63738.1|392
1650281100000|2022-04-18 11:25:00|63753.6|63743.6|63746.7|63736.7|63758.4|63744.2|63746.5|63731.6|361
1650281400000|2022-04-18 11:30:00|63746.9|63736.9|63756.8|63746.8|63763.6|63752.9|63745.8|63735.8|388
1650281700000|2022-04-18 11:35:00|63756.7|63746.7|63753.4|63743.4|63760.1|63747.2|63752.7|63739.6|210
1650282000000|2022-04-18 11:40:00|63753.5|63743.5|63757.4|63747.4|63758.8|63748.8|63752.2|63742.2|301
1650282300000|2022-04-18 11:45:00|63757.5|63747.5|63762.3|63742.3|63764.9|63749.8|63756.4|63741.6|205
1650282600000|2022-04-18 11:50:00|63762.4|63742.4|63761.9|63741.9|63764.2|63749|63755.9|63740.9|234
1650282900000|2022-04-18 11:55:00|63762|63742|63769.2|63749.2|63770|63753|63757.2|63741.6|342
1650283200000|2022-04-18 12:00:00|63769|63749|63774.6|63754.6|63774.8|63759.5|63763.1|63748.3|390
1650283500000|2022-04-18 12:05:00|63774.7|63754.7|63761.1|63751.1|63775.7|63762|63761|63746.4|390
1650283800000|2022-04-18 12:10:00|63766.5|63746.5|63762.5|63752.5|63770|63754.8|63760.6|63746|373
1650284100000|2022-04-18 12:15:00|63762.7|63752.7|63760.7|63750.7|63767.2|63752.8|63758.7|63745.7|305
1650284400000|2022-04-18 12:20:00|63760.8|63750.8|63759.2|63749.2|63764.5|63751.1|63754.8|63742.1|414
1650284700000|2022-04-18 12:25:00|63759.3|63749.3|63756.1|63746.1|63762.1|63749.3|63755.6|63741.1|272
1650285000000|2022-04-18 12:30:00|63756.2|63746.2|63748.4|63738.4|63762.6|63747.8|63748|63733.9|436
1650285300000|2022-04-18 12:35:00|63748.3|63738.3|63756.6|63746.6|63764.1|63749.2|63747.8|63732.7|506
1650285600000|2022-04-18 12:40:00|63756.7|63746.7|63773.8|63753.8|63775.2|63760.1|63751|63735.9|455
1650285900000|2022-04-18 12:45:00|63774|63754|63780.5|63770.5|63787.3|63772.3|63764.4|63753.2|483
1650286200000|2022-04-18 12:50:00|63780.1|63770.1|63785.3|63775.3|63792.4|63776.7|63780.1|63765.1|466
1650286500000|2022-04-18 12:55:00|63785.2|63775.2|63779.7|63769.7|63793.7|63778.4|63778.8|63763.2|516
1650286800000|2022-04-18 13:00:00|63779.8|63769.8|63773.3|63753.3|63788.3|63773.8|63765.8|63751|589
1650287100000|2022-04-18 13:05:00|63773.4|63753.4|63766|63756|63776.8|63761.9|63762.7|63747.5|538
1650287400000|2022-04-18 13:10:00|63766.1|63756.1|63785.3|63765.3|63786.8|63772.8|63764.2|63748.9|512
1650287700000|2022-04-18 13:15:00|63785.2|63765.2|63775.9|63765.9|63785.5|63768.5|63773.4|63759.3|551
1650288000000|2022-04-18 13:20:00|63776|63766|63771.9|63761.9|63776.4|63766.4|63771.9|63761.9|404
1650288300000|2022-04-18 13:25:00|63772|63762|63762.1|63752.1|63774.7|63764.7|63762.1|63752.1|491
1650288600000|2022-04-18 13:30:00|63762.2|63752.2|63755.5|63745.5|63762.5|63752.5|63750.9|63740.9|663
1650288900000|2022-04-18 13:35:00|63755.3|63745.3|63759.2|63749.2|63771.2|63755.3|63755.3|63739.9|665
1650289200000|2022-04-18 13:40:00|63759.1|63749.1|63761|63751|63768.3|63755|63758.3|63744|523
1650289500000|2022-04-18 13:45:00|63760.6|63750.6|63768.7|63748.7|63773.4|63758.3|63760.5|63748.2|640
1650289800000|2022-04-18 13:50:00|63768.6|63748.6|63755.5|63745.5|63768.8|63753.6|63754.9|63741|590
1650290100000|2022-04-18 13:55:00|63755.6|63745.6|63767.9|63747.9|63769.6|63753.1|63755.6|63740.1|537
1650290400000|2022-04-18 14:00:00|63768|63748|63761.8|63741.8|63770.4|63754.9|63756.7|63741.2|496
1650290700000|2022-04-18 14:05:00|63761.9|63741.9|63760.2|63750.2|63765.8|63750.6|63758.2|63740.3|369
1650291000000|2022-04-18 14:10:00|63760.3|63750.3|63750.7|63740.7|63766.1|63750.7|63749.7|63736.2|466
1650291300000|2022-04-18 14:15:00|63750.8|63740.8|63766.5|63746.5|63767.2|63750.2|63750|63740|511
1650291600000|2022-04-18 14:20:00|63766.4|63746.4|63757.3|63747.3|63768.3|63752.6|63756.9|63742|384
1650291900000|2022-04-18 14:25:00|63757.5|63747.5|63755.5|63745.5|63764.9|63749.9|63755.5|63742.3|307
1650292200000|2022-04-18 14:30:00|63755.7|63745.7|63756.5|63746.5|63763.1|63748|63752.4|63740.5|436
1650292500000|2022-04-18 14:35:00|63756.7|63746.7|63752.2|63742.2|63762.5|63747.3|63751.3|63739.8|491
1650292800000|2022-04-18 14:40:00|63752.1|63742.1|63755.1|63745.1|63759.8|63745.4|63750.2|63739.4|508
1650293100000|2022-04-18 14:45:00|63755.2|63745.2|63762.6|63742.6|63765.1|63750.6|63754.2|63740.8|552
1650293400000|2022-04-18 14:50:00|63762.3|63742.3|63772|63752|63772.5|63754.9|63760.4|63742.1|505
1650293700000|2022-04-18 14:55:00|63771.9|63751.9|63776.9|63766.9|63782.1|63767.2|63767.1|63750.4|553
1650294000000|2022-04-18 15:00:00|63777.3|63767.3|63780.2|63770.2|63787.1|63774.2|63776.8|63763.2|559
1650294300000|2022-04-18 15:05:00|63780.4|63770.4|63788.1|63768.1|63789.1|63772.5|63779.4|63763.8|468
1650294600000|2022-04-18 15:10:00|63788|63768|63786.4|63766.4|63792.3|63775.2|63783.2|63766.4|421
1650294900000|2022-04-18 15:15:00|63786.2|63766.2|63788.6|63768.6|63792.2|63776.4|63780.2|63765.2|404
1650295200000|2022-04-18 15:20:00|63788.7|63768.7|63795.3|63775.3|63795.7|63777.3|63783.5|63768|422
1650295500000|2022-04-18 15:25:00|63795.5|63775.5|63793.9|63773.9|63801.9|63784.7|63793.9|63773.9|471
1650295800000|2022-04-18 15:30:00|63794.1|63774.1|63791.3|63771.3|63794.3|63776.4|63786.2|63767.3|498
1650296100000|2022-04-18 15:35:00|63786.2|63776.2|63789.9|63769.9|63792.8|63777.4|63784.7|63768.5|371
1650296400000|2022-04-18 15:40:00|63790|63770|63788.4|63778.4|63792.3|63779.4|63784.4|63769|295
1650296700000|2022-04-18 15:45:00|63788.5|63778.5|63791.4|63771.4|63792.1|63778.7|63786.2|63769.8|255
1650297000000|2022-04-18 15:50:00|63791.5|63771.5|63787.5|63777.5|63792.8|63777.9|63785.7|63769.3|241
1650297300000|2022-04-18 15:55:00|63787.3|63777.3|63786|63776|63787.7|63777.7|63785.9|63775.9|192
1650297600000|2022-04-18 16:00:00|63786.1|63776.1|63777.3|63767.3|63790.8|63776.1|63776|63761.4|362
1650297900000|2022-04-18 16:05:00|63777.4|63767.4|63787|63767|63787.2|63771.4|63777.1|63762|334
1650298200000|2022-04-18 16:10:00|63786.9|63766.9|63802.9|63782.9|63803.9|63783.9|63782.6|63766.5|423
1650298500000|2022-04-18 16:15:00|63803|63783|63804.5|63784.5|63807.6|63791.7|63800|63782.9|341
1650298800000|2022-04-18 16:20:00|63804.6|63784.6|63807.5|63787.5|63807.8|63792.6|63802.5|63783.3|280
1650299100000|2022-04-18 16:25:00|63807.6|63787.6|63804.5|63784.5|63807.6|63792.7|63798.9|63783.4|338
1650299400000|2022-04-18 16:30:00|63799.2|63789.2|63805.4|63785.4|63812.3|63796.8|63799.1|63783.7|290
1650299700000|2022-04-18 16:35:00|63805.2|63785.2|63803.6|63783.6|63807.9|63791.5|63797|63781.7|283
1650300000000|2022-04-18 16:40:00|63798.7|63788.7|63793.9|63783.9|63806.3|63789.3|63793.7|63778|240
1650300300000|2022-04-18 16:45:00|63794|63784|63803.1|63783.1|63803.3|63788.2|63793.6|63778.6|266
1650300600000|2022-04-18 16:50:00|63803|63783|63797.9|63787.9|63803.3|63788.1|63796.1|63781.1|268
1650300900000|2022-04-18 16:55:00|63798.1|63788.1|63796.8|63776.8|63803.2|63788.3|63794.9|63776.7|269
1650301200000|2022-04-18 17:00:00|63796.9|63776.9|63794.6|63784.6|63802.7|63788.4|63791.4|63776.2|325
1650301500000|2022-04-18 17:05:00|63794.7|63784.7|63796.1|63786.1|63803.8|63788.5|63794.7|63780|266
1650301800000|2022-04-18 17:10:00|63796.2|63786.2|63799.9|63779.9|63802.3|63787.2|63792.4|63777.5|253
1650302100000|2022-04-18 17:15:00|63799.8|63779.8|63797.8|63787.8|63803|63788.4|63796.3|63779.8|234
1650302400000|2022-04-18 17:20:00|63797.7|63787.7|63801.9|63781.9|63803.7|63789|63795.9|63779|342
1650302700000|2022-04-18 17:25:00|63802|63782|63798.7|63778.7|63802.6|63787.9|63794.3|63778.5|279
1650303000000|2022-04-18 17:30:00|63798.4|63778.4|63798.3|63778.3|63799.6|63784.2|63791.7|63776.1|251
1650303300000|2022-04-18 17:35:00|63798.2|63778.2|63797.7|63777.7|63800.1|63783.9|63792.4|63776.4|304
1650303600000|2022-04-18 17:40:00|63797.6|63777.6|63799.9|63779.9|63800.8|63785.3|63793.5|63777.4|219
1650303900000|2022-04-18 17:45:00|63799.8|63779.8|63799.2|63779.2|63801.7|63786.6|63794.2|63779|241
1650304200000|2022-04-18 17:50:00|63799.3|63779.3|63798.8|63778.8|63800.5|63785|63793.2|63778.1|262
1650304500000|2022-04-18 17:55:00|63798.3|63778.3|63800.9|63780.9|63801.6|63786.2|63793.5|63777.6|353
1650304800000|2022-04-18 18:00:00|63800.7|63780.7|63799.9|63779.9|63802.1|63786.5|63793.8|63778.3|361
1650305100000|2022-04-18 18:05:00|63800|63780|63801.9|63791.9|63807.4|63792.5|63794.2|63778.7|370
1650305400000|2022-04-18 18:10:00|63802|63792|63800.6|63790.6|63807.3|63792.5|63800.5|63785|277
1650305700000|2022-04-18 18:15:00|63800.7|63790.7|63802.2|63792.2|63807.6|63792.7|63800.4|63786|242
1650306000000|2022-04-18 18:20:00|63801.7|63791.7|63807.6|63787.6|63809.9|63794.8|63801.7|63786.2|281
1650306300000|2022-04-18 18:25:00|63806.8|63786.8|63806.4|63786.4|63808.7|63794|63801.3|63786|345
1650306600000|2022-04-18 18:30:00|63806.5|63786.5|63805.4|63785.4|63807|63792.2|63799.9|63784.4|274
1650306900000|2022-04-18 18:35:00|63805.3|63785.3|63806.5|63786.5|63806.9|63792|63800.4|63784|334
1650307200000|2022-04-18 18:40:00|63806.4|63786.4|63807.5|63787.5|63807.9|63792|63801.7|63785.9|257
1650307500000|2022-04-18 18:45:00|63807.4|63787.4|63805.9|63785.9|63808.4|63793.5|63800.8|63785.9|286
1650307800000|2022-04-18 18:50:00|63806.1|63786.1|63806.2|63786.2|63807.5|63792.6|63800.8|63785.4|241
1650308100000|2022-04-18 18:55:00|63806.4|63786.4|63806.1|63786.1|63808.1|63791.7|63800.1|63785|240
1650308400000|2022-04-18 19:00:00|63806.2|63786.2|63806.5|63786.5|63807|63791.3|63801.1|63785.2|235
1650308700000|2022-04-18 19:05:00|63806.6|63786.6|63805.2|63785.2|63806.7|63790|63800|63784.6|170
1650309000000|2022-04-18 19:10:00|63805.4|63785.4|63805.1|63785.1|63806.8|63786.8|63804.4|63784.4|182
1650309300000|2022-04-18 19:15:00|63804.8|63784.8|63805.5|63785.5|63805.6|63790.2|63799.1|63782.8|289
1650309600000|2022-04-18 19:20:00|63805.6|63785.6|63804.5|63784.5|63806.1|63790.6|63799.9|63784.2|232
1650309900000|2022-04-18 19:25:00|63804.6|63784.6|63804.6|63784.6|63806.1|63790.8|63799.5|63784|229
1650310200000|2022-04-18 19:30:00|63804.7|63784.7|63799.9|63789.9|63805.1|63789.9|63799.2|63784.3|263
1650310500000|2022-04-18 19:35:00|63800|63790|63803.7|63783.7|63805.2|63790.2|63799.5|63783.5|327
1650310800000|2022-04-18 19:40:00|63803.8|63783.8|63803.4|63783.4|63804.3|63789.1|63798.2|63783.2|297
1650311100000|2022-04-18 19:45:00|63803.5|63783.5|63803.6|63783.6|63804.4|63784.4|63803.4|63783.4|259
1650311400000|2022-04-18 19:50:00|63803.5|63783.5|63806.3|63786.3|63807.6|63787.6|63803.5|63783.5|337
1650311700000|2022-04-18 19:55:00|63806.4|63786.4|63805.3|63785.3|63806.9|63792|63799|63783.6|395
1650312000000|2022-04-18 20:00:00|63804.7|63784.7|63805.8|63785.8|63806.9|63786.9|63803.7|63783.7|436
1650312300000|2022-04-18 20:05:00|63805.9|63785.9|63809.4|63789.4|63810.9|63790.9|63805.8|63785.8|232
1650312600000|2022-04-18 20:10:00|63809.2|63789.2|63814.4|63794.4|63817.2|63797.2|63809.1|63789.1|197
1650312900000|2022-04-18 20:15:00|63814.5|63794.5|63803.7|63783.7|63814.5|63794.5|63802.4|63782.4|375
1650313200000|2022-04-18 20:20:00|63803.8|63783.8|63798.7|63788.7|63804.1|63788.9|63798.3|63783|268
1650313500000|2022-04-18 20:25:00|63798.8|63788.8|63803.3|63783.3|63804.2|63788.9|63798.2|63782.4|237
1650313800000|2022-04-18 20:30:00|63801.7|63781.7|63798.5|63778.5|63802.5|63787.1|63793.7|63773.7|305
1650314100000|2022-04-18 20:35:00|63797.8|63777.8|63798.6|63778.6|63800.5|63780.5|63792|63772|241
1650314400000|2022-04-18 20:40:00|63799|63779|63798.7|63778.7|63799.7|63779.7|63795.8|63775.8|196
1650314700000|2022-04-18 20:45:00|63798.8|63778.8|63797.1|63777.1|63799.4|63779.4|63788.5|63768.5|256
1650315000000|2022-04-18 20:50:00|63797|63777|63810.8|63779.3|63828.1|63802.4|63792.5|63766.3|444
1650315300000|2022-04-18 20:55:00|63810.7|63777.8|63808.3|63752.9|63816|63784.6|63799.1|63752.9|637
1650315600000|2022-04-18 21:00:00|63809.1|63753.2|63813.4|63767.6|63820.7|63770.6|63796.9|63745.1|131
1650315900000|2022-04-18 21:05:00|63813.8|63767|63813.5|63776.7|63816.9|63777.7|63810.9|63767|130
1650316200000|2022-04-18 21:10:00|63808.7|63766.9|63804.4|63784.4|63821.9|63786.3|63800.7|63765.1|157
1650316500000|2022-04-18 21:15:00|63806.4|63786.4|63808.8|63777.6|63817.7|63788.7|63803.6|63772.4|83
1650316800000|2022-04-18 21:20:00|63807.7|63787.7|63820.3|63770.6|63824.6|63793.3|63804|63765.6|135
1650317100000|2022-04-18 21:25:00|63821.8|63768.1|63824.3|63787.7|63824.8|63791.6|63814.7|63761|81
1650317400000|2022-04-18 21:30:00|63824.1|63785|63814.6|63780.7|63824.8|63788.6|63814.2|63772.5|131
1650317700000|2022-04-18 21:35:00|63820.5|63787.4|63821.7|63771.4|63829.6|63790.7|63809.5|63761.8|99
1650318000000|2022-04-18 21:40:00|63825.4|63765.1|63822.6|63787.6|63825.9|63788.7|63811.3|63765.1|58
1650318300000|2022-04-18 21:45:00|63822.9|63779.3|63811.3|63781.1|63826.4|63782.8|63811.3|63762.9|77
1650318600000|2022-04-18 21:50:00|63813.8|63781.7|63816.8|63777.6|63835.8|63781.7|63811.3|63756.6|66
1650318900000|2022-04-18 21:55:00|63815.9|63778.2|63811.9|63769.9|63837.6|63784.1|63809.9|63750.2|140
1650319200000|2022-04-18 22:00:00|63812.4|63770.5|63821.4|63778.8|63838|63780.5|63812.4|63760|342
1650319500000|2022-04-18 22:05:00|63821.3|63779.2|63819.2|63773.9|63834.8|63782.4|63814.9|63765.1|305
1650319800000|2022-04-18 22:10:00|63822.6|63779.8|63813.4|63774.7|63833|63781.6|63812|63764|298
1650320100000|2022-04-18 22:15:00|63815.2|63773.4|63814.8|63778.1|63830.5|63782.4|63812|63763.7|270
1650320400000|2022-04-18 22:20:00|63811.9|63767.5|63812.8|63780|63817.7|63788.7|63808.7|63767.5|130
1650320700000|2022-04-18 22:25:00|63813.5|63779|63812.3|63778|63823.1|63788.8|63806.8|63770.6|108
1650321000000|2022-04-18 22:30:00|63812.6|63777.6|63812.6|63781.3|63816.8|63788.8|63806.2|63768.6|129
1650321300000|2022-04-18 22:35:00|63814.8|63782.4|63817.4|63777|63822.8|63789.2|63806.3|63770.3|94
1650321600000|2022-04-18 22:40:00|63813.1|63780.5|63819.5|63773.8|63822.7|63788.7|63807.9|63769.3|102
1650321900000|2022-04-18 22:45:00|63818.5|63783.2|63818.5|63774.6|63823.1|63788.5|63808.1|63768.5|120
1650322200000|2022-04-18 22:50:00|63818|63774.9|63813.8|63777.3|63821.7|63788.3|63808.3|63771|88
1650322500000|2022-04-18 22:55:00|63817.8|63778.7|63818.4|63778.7|63822|63780.7|63813.8|63772.7|84
1650322800000|2022-04-18 23:00:00|63820.6|63779|63807.9|63787.9|63820.6|63788.7|63805|63769.6|161
1650323100000|2022-04-18 23:05:00|63812.7|63782.3|63817.2|63776.8|63817.7|63788.1|63802.6|63772.8|165
1650323400000|2022-04-18 23:10:00|63816.2|63777.7|63816.8|63780.6|63817.5|63783|63815.4|63771.3|158
1650323700000|2022-04-18 23:15:00|63810.7|63776.9|63816.1|63781.3|63818.1|63783.4|63810.7|63776.5|98
1650324000000|2022-04-18 23:20:00|63815.9|63780.8|63817.2|63779.1|63817.7|63787.4|63807.4|63776.5|117
1650324300000|2022-04-18 23:25:00|63817.4|63781.5|63812.3|63792.3|63820.4|63794.2|63810.1|63779.1|196
1650324600000|2022-04-18 23:30:00|63813.1|63793.1|63813.4|63793.4|63820.5|63795.7|63809.7|63784.1|201
1650324900000|2022-04-18 23:35:00|63812.7|63792.7|63812.8|63792.8|63814.3|63794.2|63809.7|63784.2|136
1650325200000|2022-04-18 23:40:00|63814|63794|63808.9|63788.9|63814.4|63794.4|63805.5|63785.5|212
1650325500000|2022-04-18 23:45:00|63808.8|63788.8|63804.9|63784.9|63809|63789|63803.4|63783.4|166
1650325800000|2022-04-18 23:50:00|63805.3|63785.3|63801.2|63781.2|63807.1|63787.1|63801.1|63781.1|237
1650326100000|2022-04-18 23:55:00|63801.3|63781.3|63799.3|63779.3|63802.9|63782.9|63797.7|63777.7|266
1650326400000|2022-04-19 00:00:00|63800.3|63780.3|63797.6|63777.6|63801.2|63781.2|63793.7|63773.7|359
1650326700000|2022-04-19 00:05:00|63797.7|63777.7|63797.6|63777.6|63804.6|63784.6|63792.4|63772.4|590
1650327000000|2022-04-19 00:10:00|63796.5|63776.5|63795.6|63775.6|63799.1|63781.9|63790.4|63773.6|447
1650327300000|2022-04-19 00:15:00|63795.7|63775.7|63794.8|63784.8|63801.1|63786|63793.7|63774.3|332
1650327600000|2022-04-19 00:20:00|63794.7|63784.7|63803.8|63783.8|63804.8|63784.8|63794.2|63777.7|316
1650327900000|2022-04-19 00:25:00|63803.7|63783.7|63808.7|63788.7|63809.7|63794.4|63798.9|63782.6|296
1650328200000|2022-04-19 00:30:00|63808.5|63788.5|63809.5|63789.5|63812.9|63794.7|63802.8|63788|326
1650328500000|2022-04-19 00:35:00|63809.4|63789.4|63808.3|63788.3|63809.8|63793.2|63802.4|63785.7|295
1650328800000|2022-04-19 00:40:00|63808.2|63788.2|63821.7|63801.7|63822.8|63802.8|63803.4|63787.9|381
1650329100000|2022-04-19 00:45:00|63821.8|63801.8|63816.8|63796.8|63821.9|63803.3|63813.1|63794.2|428
1650329400000|2022-04-19 00:50:00|63816.7|63796.7|63822.3|63802.3|63825.5|63809.7|63816.4|63796.4|488
1650329700000|2022-04-19 00:55:00|63818.5|63808.5|63813.9|63793.9|63822.1|63808.7|63809.1|63791.6|395
1650330000000|2022-04-19 01:00:00|63813.7|63793.7|63809.3|63789.3|63816.2|63797.9|63801.5|63786.6|505
1650330300000|2022-04-19 01:05:00|63809.4|63789.4|63810|63790|63812.4|63797.1|63804.2|63789.1|342
1650330600000|2022-04-19 01:10:00|63809.9|63789.9|63804.4|63784.4|63810.7|63795.4|63798.6|63778.6|525
1650330900000|2022-04-19 01:15:00|63804.7|63784.7|63820.9|63800.9|63821|63801|63802.9|63782.9|627
1650331200000|2022-04-19 01:20:00|63821|63801|63823|63803|63831.8|63816.3|63816.2|63796.2|608
1650331500000|2022-04-19 01:25:00|63822.5|63802.5|63813.3|63793.3|63822.5|63802.5|63807.1|63791.7|591
1650331800000|2022-04-19 01:30:00|63813.2|63793.2|63812.5|63792.5|63813.6|63798.6|63792.5|63777.3|759
1650332100000|2022-04-19 01:35:00|63812.3|63792.3|63809.2|63799.2|63817.9|63805.7|63805.2|63791.1|728
1650332400000|2022-04-19 01:40:00|63809.4|63799.4|63821|63811|63822.8|63812.8|63805.9|63795.9|615
1650332700000|2022-04-19 01:45:00|63820.9|63810.9|63820.1|63810.1|63824.9|63814.9|63814.8|63799.9|569
1650333000000|2022-04-19 01:50:00|63820|63810|63826.5|63816.5|63828|63818|63819.2|63806.4|563
1650333300000|2022-04-19 01:55:00|63826.6|63816.6|63825.4|63815.4|63831|63820.6|63821.6|63809.4|667
1650333600000|2022-04-19 02:00:00|63825.5|63815.5|63823.8|63813.8|63827.8|63817.8|63817.7|63807|588
1650333900000|2022-04-19 02:05:00|63823.9|63813.9|63821.8|63811.8|63834.2|63820.3|63821|63811|543
1650334200000|2022-04-19 02:10:00|63821.7|63811.7|63822.9|63812.9|63827.3|63817.3|63820.4|63810.4|501
1650334500000|2022-04-19 02:15:00|63823|63813|63821.7|63811.7|63827.3|63817.3|63821.2|63811.2|446
1650334800000|2022-04-19 02:20:00|63821.8|63811.8|63824.6|63814.6|63825|63815|63818.9|63808.9|434
1650335100000|2022-04-19 02:25:00|63824.5|63814.5|63834.3|63824.3|63841.2|63829.6|63823.4|63813.4|601
1650335400000|2022-04-19 02:30:00|63834.1|63824.1|63840.4|63830.4|63844.6|63834.6|63833.9|63823.9|615
1650335700000|2022-04-19 02:35:00|63840.5|63830.5|63834.1|63824.1|63840.6|63830.6|63830.6|63820.6|626
1650336000000|2022-04-19 02:40:00|63833.9|63823.9|63836.7|63826.7|63837.6|63827.6|63831.2|63821.2|625
1650336300000|2022-04-19 02:45:00|63836.6|63826.6|63824.3|63814.3|63837|63827|63823.8|63813.8|415
1650336600000|2022-04-19 02:50:00|63824.4|63814.4|63823.6|63813.6|63826.8|63816.8|63819.9|63809.9|460
1650336900000|2022-04-19 02:55:00|63823.3|63813.3|63822.3|63812.3|63827.3|63817.3|63820.3|63810.3|496
1650337200000|2022-04-19 03:00:00|63822.4|63812.4|63828|63818|63831.2|63818.8|63820|63810|551
1650337500000|2022-04-19 03:05:00|63828.6|63818.6|63828.1|63818.1|63830.3|63820.3|63825.3|63815.3|380
1650337800000|2022-04-19 03:10:00|63828|63818|63828|63818|63829.6|63819.6|63825|63815|487
1650338100000|2022-04-19 03:15:00|63828.1|63818.1|63827.8|63817.8|63828.6|63818.6|63823.6|63813.6|428
1650338400000|2022-04-19 03:20:00|63827.9|63817.9|63826.7|63816.7|63830.8|63820.8|63825|63815|457
1650338700000|2022-04-19 03:25:00|63826.6|63816.6|63834.8|63824.8|63835.4|63825.4|63826.6|63816.6|410
1650339000000|2022-04-19 03:30:00|63834.7|63824.7|63835.2|63825.2|63837.3|63825.2|63827.1|63812.3|418
1650339300000|2022-04-19 03:35:00|63835.4|63825.4|63829.6|63819.6|63835.9|63825.9|63828.6|63813.2|515
1650339600000|2022-04-19 03:40:00|63829.8|63819.8|63827.4|63817.4|63833.1|63820.2|63820.1|63805.9|556
1650339900000|2022-04-19 03:45:00|63827.7|63817.7|63822.1|63812.1|63828.6|63818.6|63819.7|63809.7|407
1650340200000|2022-04-19 03:50:00|63822.2|63812.2|63824.2|63814.2|63825.1|63815.1|63821.1|63811.1|272
1650340500000|2022-04-19 03:55:00|63824.1|63814.1|63824.8|63814.8|63829.6|63819.6|63822.5|63812.5|485
1650340800000|2022-04-19 04:00:00|63824.9|63814.9|63824.5|63814.5|63827|63817|63823.3|63813.3|343
1650341100000|2022-04-19 04:05:00|63824.4|63814.4|63822.8|63812.8|63824.5|63814.5|63820.4|63810.4|312
1650341400000|2022-04-19 04:10:00|63823|63813|63821|63811|63823.8|63813.8|63820.5|63810.5|256
1650341700000|2022-04-19 04:15:00|63820.9|63810.9|63815.4|63805.4|63823.1|63813.1|63815.2|63805.2|343
1650342000000|2022-04-19 04:20:00|63815.5|63805.5|63813.8|63803.8|63817.2|63807.2|63813.4|63803.4|259
1650342300000|2022-04-19 04:25:00|63813.9|63803.9|63817.3|63807.3|63821.7|63807.7|63813.5|63801.6|357
1650342600000|2022-04-19 04:30:00|63817.2|63807.2|63821.6|63811.6|63824.3|63813|63814.5|63804.3|341
1650342900000|2022-04-19 04:35:00|63821.3|63811.3|63825.7|63815.7|63825.9|63815.9|63819.2|63809.2|366
1650343200000|2022-04-19 04:40:00|63825.6|63815.6|63825.3|63815.3|63829.4|63819.4|63825|63815|353
1650343500000|2022-04-19 04:45:00|63825.2|63815.2|63828.9|63818.9|63829.2|63819.2|63824.8|63814.8|355
1650343800000|2022-04-19 04:50:00|63829|63819|63830.3|63820.3|63831.7|63821.7|63827.1|63817.1|329
1650344100000|2022-04-19 04:55:00|63830.2|63820.2|63828.5|63818.5|63832.5|63822.5|63822.8|63807.8|467
1650344400000|2022-04-19 05:00:00|63828.6|63818.6|63831.3|63821.3|63833.8|63823.8|63826.2|63816.2|473
1650344700000|2022-04-19 05:05:00|63830.9|63820.9|63833.4|63823.4|63835.1|63825.1|63830.8|63820.8|416
1650345000000|2022-04-19 05:10:00|63833.6|63823.6|63835.2|63825.2|63835.2|63825.2|63833.5|63823.5|271
1650345300000|2022-04-19 05:15:00|63835.4|63825.4|63832.7|63822.7|63835.8|63825.8|63832.4|63822.4|291
1650345600000|2022-04-19 05:20:00|63832.6|63822.6|63837|63827|63839.8|63829.8|63829.1|63814.4|300
1650345900000|2022-04-19 05:25:00|63837.3|63827.3|63838.2|63828.2|63838.2|63828.2|63833.8|63823.8|285
1650346200000|2022-04-19 05:30:00|63838.3|63828.3|63832.8|63822.8|63839.5|63829.5|63831.2|63821.2|382
1650346500000|2022-04-19 05:35:00|63832.5|63822.5|63829.5|63819.5|63833.7|63823.7|63828.5|63818.5|426
1650346800000|2022-04-19 05:40:00|63828.4|63818.4|63831.1|63821.1|63834.2|63824.2|63827.3|63817.3|445
1650347100000|2022-04-19 05:45:00|63831|63821|63833.2|63823.2|63834|63824|63830|63820|413
1650347400000|2022-04-19 05:50:00|63833.4|63823.4|63833.6|63823.6|63834.3|63824.3|63829.7|63819.7|419
1650347700000|2022-04-19 05:55:00|63833.5|63823.5|63828.8|63818.8|63834.5|63824.5|63826.9|63816.9|542
1650348000000|2022-04-19 06:00:00|63828.7|63818.7|63837.8|63827.8|63838.7|63828.7|63828.7|63818.7|502
1650348300000|2022-04-19 06:05:00|63837.9|63827.9|63837.4|63827.4|63843.1|63833.1|63837.1|63827.1|486
1650348600000|2022-04-19 06:10:00|63837.5|63827.5|63838.7|63828.7|63840.9|63830.9|63836.5|63826.5|463
1650348900000|2022-04-19 06:15:00|63838.8|63828.8|63842.9|63832.9|63847.9|63836|63838.3|63827.9|497
1650349200000|2022-04-19 06:20:00|63842.3|63832.3|63839.4|63829.4|63844.3|63834.3|63836.9|63826.9|440
1650349500000|2022-04-19 06:25:00|63839.3|63829.3|63840.9|63830.9|63844.8|63834.4|63837.1|63824|430
1650349800000|2022-04-19 06:30:00|63840.8|63830.8|63835.6|63825.6|63842.4|63832.4|63834.7|63824.7|420
1650350100000|2022-04-19 06:35:00|63835.5|63825.5|63835.9|63825.9|63836.8|63826.8|63833.2|63823.2|369
1650350400000|2022-04-19 06:40:00|63835.7|63825.7|63833.7|63823.7|63839.1|63829.1|63833.4|63823.4|440
1650350700000|2022-04-19 06:45:00|63833.8|63823.8|63836.2|63826.2|63838.1|63828.1|63831.3|63821.3|416
1650351000000|2022-04-19 06:50:00|63836.3|63826.3|63839.2|63829.2|63839.6|63829.6|63835.9|63825.9|426
1650351300000|2022-04-19 06:55:00|63838.6|63828.6|63841.8|63831.8|63845|63835|63837.2|63827.2|558
1650351600000|2022-04-19 07:00:00|63842.2|63832.2|63846.6|63836.6|63848.6|63838.6|63838.3|63823.5|693
1650351900000|2022-04-19 07:05:00|63846.3|63836.3|63863.9|63853.9|63869.5|63854.7|63846.1|63832.8|655
1650352200000|2022-04-19 07:10:00|63864|63854|63854.1|63844.1|63868|63858|63852.5|63838.4|736
1650352500000|2022-04-19 07:15:00|63853.8|63843.8|63855.3|63845.3|63859.3|63849.3|63850.6|63840.6|615
1650352800000|2022-04-19 07:20:00|63855.2|63845.2|63868.2|63858.2|63868.8|63858.8|63854.4|63842.4|640
1650353100000|2022-04-19 07:25:00|63868.1|63858.1|63872.1|63862.1|63883.5|63870.9|63862.7|63851|683
1650353400000|2022-04-19 07:30:00|63872.2|63862.2|63873.2|63863.2|63875|63865|63867.4|63857.4|518
1650353700000|2022-04-19 07:35:00|63872.7|63862.7|63883.4|63873.4|63884.7|63874.7|63867.3|63857.3|464
1650354000000|2022-04-19 07:40:00|63883.7|63873.7|63894.7|63884.7|63902|63888.7|63883.6|63871.9|586
1650354300000|2022-04-19 07:45:00|63894.9|63884.9|63904.9|63894.9|63913.3|63900.1|63894.4|63884.4|554
1650354600000|2022-04-19 07:50:00|63904.8|63894.8|63897.1|63887.1|63904.9|63894.9|63895.7|63885.7|607
1650354900000|2022-04-19 07:55:00|63897|63887|63900.8|63890.8|63901|63891|63887.2|63877.2|540
1650355200000|2022-04-19 08:00:00|63901|63891|63892.4|63882.4|63904.3|63894.3|63891.8|63881.8|460
1650355500000|2022-04-19 08:05:00|63892.5|63882.5|63884.5|63874.5|63896.6|63883.9|63882.7|63869.7|498
1650355800000|2022-04-19 08:10:00|63884.6|63874.6|63890.4|63880.4|63890.7|63880.7|63882.5|63872.5|411
1650356100000|2022-04-19 08:15:00|63890.5|63880.5|63889.1|63879.1|63892.8|63881.5|63884.8|63872.8|520
1650356400000|2022-04-19 08:20:00|63889|63879|63894.8|63884.8|63904.8|63894.8|63887.2|63877.2|506
1650356700000|2022-04-19 08:25:00|63894.9|63884.9|63902.9|63892.9|63906.8|63896.8|63891.5|63881.5|454
1650357000000|2022-04-19 08:30:00|63902.8|63892.8|63924.5|63914.5|63927.8|63917.8|63902.8|63892.8|613
1650357300000|2022-04-19 08:35:00|63924.1|63914.1|63918|63908|63932.3|63922|63916.4|63905.3|667
1650357600000|2022-04-19 08:40:00|63917.9|63907.9|63914.6|63904.6|63919.8|63909.8|63913.3|63899.6|473
1650357900000|2022-04-19 08:45:00|63914.7|63904.7|63944.6|63934.6|63957.8|63942.3|63909|63897.2|632
1650358200000|2022-04-19 08:50:00|63945.3|63935.3|63937.7|63927.7|63950|63935.3|63922.9|63912.5|628
1650358500000|2022-04-19 08:55:00|63937.6|63927.6|63945.5|63935.5|63951.1|63938.9|63936.2|63922.4|638
1650358800000|2022-04-19 09:00:00|63946.3|63936.3|63962|63952|63974.1|63961.4|63944.7|63934.7|631
1650359100000|2022-04-19 09:05:00|63962.1|63952.1|63961|63951|63966.2|63955.2|63955.2|63943.4|525
1650359400000|2022-04-19 09:10:00|63960.9|63950.9|63965.3|63955.3|63975.5|63965.5|63958.5|63948.5|593
1650359700000|2022-04-19 09:15:00|63965.2|63955.2|63976.8|63966.8|63983.4|63968.6|63964.9|63951.3|491
1650360000000|2022-04-19 09:20:00|63976.9|63966.9|63993.5|63983.5|63993.9|63983.9|63973.3|63963.1|513
1650360300000|2022-04-19 09:25:00|63993.7|63983.7|63995.6|63985.6|64004.9|63992.8|63989.7|63979.7|495
1650360600000|2022-04-19 09:30:00|63995.4|63985.4|63979.9|63969.9|63997.4|63987.4|63979.5|63969.5|467
1650360900000|2022-04-19 09:35:00|63980.4|63970.4|63964.1|63954.1|63980.8|63970.8|63964.1|63954.1|524
1650361200000|2022-04-19 09:40:00|63964.2|63954.2|63959.9|63949.9|63971.8|63957.8|63958|63948|498
1650361500000|2022-04-19 09:45:00|63960|63950|63971.7|63961.7|63973|63961.8|63958.8|63948.8|400
1650361800000|2022-04-19 09:50:00|63971.6|63961.6|63983.8|63973.8|63989.5|63974.5|63971.5|63960.3|385
1650362100000|2022-04-19 09:55:00|63983.4|63973.4|63992|63982|63993.6|63982|63972.2|63959.5|425
1650362400000|2022-04-19 10:00:00|63992.5|63982.5|63981.8|63971.8|63998.5|63987.9|63981.3|63967.1|482
1650362700000|2022-04-19 10:05:00|63981.7|63971.7|63986.3|63976.3|63986.8|63976.8|63980.7|63970.7|267
1650363000000|2022-04-19 10:10:00|63986.2|63976.2|63987.4|63967.4|63995.5|63981.6|63982.2|63966.1|309
1650363300000|2022-04-19 10:15:00|63987.1|63967.1|64002.7|63992.7|64007.9|63993.1|63980.5|63965.7|554
1650363600000|2022-04-19 10:20:00|64002.5|63992.5|63990.4|63980.4|64007.3|63992.9|63990.4|63975.4|456
1650363900000|2022-04-19 10:25:00|63990.5|63980.5|64000.5|63990.5|64005.1|63991|63990.1|63975|595
1650364200000|2022-04-19 10:30:00|64000.6|63990.6|64000.7|63990.7|64006.8|63993.8|63998.3|63983.9|391
1650364500000|2022-04-19 10:35:00|64000.8|63990.8|64002.8|63992.8|64004.7|63993.4|63998.7|63983.6|307
1650364800000|2022-04-19 10:40:00|64002.7|63992.7|64004|63994|64008.8|63994|63999.3|63988.8|294
1650365100000|2022-04-19 10:45:00|64004.1|63994.1|64013|64003|64014.8|64004.8|64003.7|63992.2|388
1650365400000|2022-04-19 10:50:00|64013.1|64003.1|64006.1|63996.1|64014.4|64004.3|64005.1|63994.4|308
1650365700000|2022-04-19 10:55:00|64006.3|63996.3|64020.9|64010.9|64035|64019.9|64000.9|63986.2|491
1650366000000|2022-04-19 11:00:00|64021.3|64011.3|64047.6|64027.6|64052.4|64037.1|64020.9|64008.3|680
1650366300000|2022-04-19 11:05:00|64047.4|64027.4|64073.8|64053.8|64074.1|64058.9|64040.6|64024.5|589
1650366600000|2022-04-19 11:10:00|64073.9|64053.9|64073.7|64063.7|64081.9|64066.4|64064.4|64049.6|559
1650366900000|2022-04-19 11:15:00|64073.8|64063.8|64068.2|64058.2|64079.7|64064.5|64062.2|64046.3|596
1650367200000|2022-04-19 11:20:00|64071.5|64051.5|64064.9|64044.9|64089.6|64075.7|64059.4|64044.7|636
1650367500000|2022-04-19 11:25:00|64065.1|64045.1|64077.1|64067.1|64088|64073.3|64057.9|64042.7|575
1650367800000|2022-04-19 11:30:00|64082.3|64062.3|64072.6|64052.6|64082.3|64066.7|64063.9|64048.6|522
1650368100000|2022-04-19 11:35:00|64072.8|64052.8|64061.3|64051.3|64076|64060.5|64053.3|64038.2|583
1650368400000|2022-04-19 11:40:00|64061.2|64051.2|64060.6|64050.6|64067.2|64053.4|64054|64042.3|389
1650368700000|2022-04-19 11:45:00|64060.7|64050.7|64058.4|64048.4|64067.6|64052.5|64054.2|64044.2|427
1650369000000|2022-04-19 11:50:00|64058.3|64048.3|64064.5|64054.5|64069.8|64056.2|64056.5|64045.9|423
1650369300000|2022-04-19 11:55:00|64064.6|64054.6|64071.6|64061.6|64074|64062.6|64055.6|64042.9|540
1650369600000|2022-04-19 12:00:00|64071.9|64061.9|64068.2|64058.2|64079.8|64065.3|64066.7|64055.2|550
1650369900000|2022-04-19 12:05:00|64068.3|64058.3|64065.2|64055.2|64073.6|64060.4|64058.5|64048.5|629
1650370200000|2022-04-19 12:10:00|64065|64055|64059.6|64049.6|64075.5|64061.6|64057|64042.3|564
1650370500000|2022-04-19 12:15:00|64059.5|64049.5|64070.2|64060.2|64078.2|64062.8|64059.5|64044.8|613
1650370800000|2022-04-19 12:20:00|64070.1|64060.1|64090.3|64080.3|64095.8|64081.5|64068.7|64054.1|693
1650371100000|2022-04-19 12:25:00|64090.1|64080.1|64091.6|64071.6|64096.5|64081.7|64082.3|64067.4|586
1650371400000|2022-04-19 12:30:00|64091.5|64071.5|64078.3|64068.3|64093.7|64079.2|64077.9|64063.8|632
1650371700000|2022-04-19 12:35:00|64078.5|64068.5|64079.3|64069.3|64086.1|64076.1|64076.6|64066.6|602
1650372000000|2022-04-19 12:40:00|64079.4|64069.4|64090.1|64080.1|64090.8|64080.7|64079.2|64068.4|443
1650372300000|2022-04-19 12:45:00|64090.2|64080.2|64091.9|64081.9|64101.7|64091.5|64089.3|64079.3|490
1650372600000|2022-04-19 12:50:00|64091.7|64081.7|64091.8|64081.8|64099.4|64085.6|64088|64078|502
1650372900000|2022-04-19 12:55:00|64091.9|64081.9|64137.2|64127.2|64145.3|64130.5|64091.4|64076.5|715
1650373200000|2022-04-19 13:00:00|64141.7|64121.7|64200.7|64180.7|64208.8|64188.8|64124.7|64109.6|921
1650373500000|2022-04-19 13:05:00|64200.6|64180.6|64163.9|64143.9|64201.5|64184.7|64152.4|64137.2|896
1650373800000|2022-04-19 13:10:00|64163.8|64143.8|64174.6|64164.6|64186.2|64171.9|64152|64138.4|798
1650374100000|2022-04-19 13:15:00|64174.9|64164.9|64158.6|64148.6|64184.6|64174.6|64154.3|64140.5|748
1650374400000|2022-04-19 13:20:00|64158.7|64148.7|64137.3|64127.3|64166.1|64152.5|64134.1|64124.1|664
1650374700000|2022-04-19 13:25:00|64137|64127|64131.3|64121.3|64150.4|64134.6|64126.9|64112.3|753
1650375000000|2022-04-19 13:30:00|64131.5|64121.5|64135.8|64125.8|64151.7|64138.4|64131.2|64116.5|854
1650375300000|2022-04-19 13:35:00|64136.1|64126.1|64146.7|64136.7|64153.7|64139.9|64132.3|64122.3|739
1650375600000|2022-04-19 13:40:00|64146.8|64136.8|64154.3|64134.3|64158.1|64143.9|64142.8|64127.7|707
1650375900000|2022-04-19 13:45:00|64154.2|64134.2|64143.5|64133.5|64154.4|64139.5|64130.5|64117.7|829
1650376200000|2022-04-19 13:50:00|64143|64133|64144.7|64134.7|64149.7|64135.5|64136.8|64121.9|659
1650376500000|2022-04-19 13:55:00|64144.8|64134.8|64140.1|64130.1|64155.1|64141.2|64137|64121.9|674
1650376800000|2022-04-19 14:00:00|64140.2|64130.2|64135.8|64125.8|64151.7|64137|64133.8|64120.6|724
1650377100000|2022-04-19 14:05:00|64135.7|64125.7|64138.2|64128.2|64147.3|64133.7|64134.6|64119.3|636
1650377400000|2022-04-19 14:10:00|64138.1|64128.1|64148.7|64138.7|64154.1|64138.7|64131.9|64116.4|684
1650377700000|2022-04-19 14:15:00|64154.1|64134.1|64166.2|64156.2|64171.5|64156.8|64148.9|64134.1|678
1650378000000|2022-04-19 14:20:00|64165.9|64155.9|64174.3|64164.3|64179.6|64168.2|64163.3|64148.7|585
1650378300000|2022-04-19 14:25:00|64174.2|64164.2|64170.5|64160.5|64180.4|64165.5|64169.4|64156|529
1650378600000|2022-04-19 14:30:00|64170.4|64160.4|64177.3|64167.3|64183.8|64173.8|64168.8|64153.6|666
1650378900000|2022-04-19 14:35:00|64177.4|64167.4|64182|64172|64187.5|64174.8|64175.7|64161.1|638
1650379200000|2022-04-19 14:40:00|64181.9|64171.9|64187.9|64177.9|64189.4|64179.4|64181.7|64171.7|502
1650379500000|2022-04-19 14:45:00|64187.8|64177.8|64161.4|64151.4|64188|64178|64159.4|64149.4|673
1650379800000|2022-04-19 14:50:00|64161.6|64151.6|64167.1|64157.1|64174.2|64159.1|64158|64144.1|732
1650380100000|2022-04-19 14:55:00|64167.2|64157.2|64180|64160|64181.6|64164.7|64156.4|64141.8|695
1650380400000|2022-04-19 15:00:00|64175.3|64165.3|64174.7|64154.7|64184.2|64170.1|64169.4|64154|535
1650380700000|2022-04-19 15:05:00|64169.5|64159.5|64161.7|64151.7|64176.1|64161.2|64161|64146.1|585
1650381000000|2022-04-19 15:10:00|64166.7|64146.7|64177.4|64167.4|64186.2|64171.4|64161.5|64146.7|572
1650381300000|2022-04-19 15:15:00|64177.5|64167.5|64174.5|64164.5|64184.2|64169.9|64170.5|64155.9|583
1650381600000|2022-04-19 15:20:00|64174.3|64164.3|64166.4|64156.4|64184.8|64170.4|64165.9|64151.4|670
1650381900000|2022-04-19 15:25:00|64166.3|64156.3|64157.3|64147.3|64178.3|64163.4|64156.1|64141.9|606
1650382200000|2022-04-19 15:30:00|64157.1|64147.1|64160|64150|64167.8|64153.1|64156|64141.6|586
1650382500000|2022-04-19 15:35:00|64160.4|64150.4|64158.9|64148.9|64166|64151.7|64155.7|64141.2|530
1650382800000|2022-04-19 15:40:00|64159.1|64149.1|64153.6|64143.6|64165.5|64150.7|64147.3|64132.1|559
1650383100000|2022-04-19 15:45:00|64153.7|64143.7|64155.6|64145.6|64161|64146.2|64153.3|64138.1|344
1650383400000|2022-04-19 15:50:00|64155.7|64145.7|64144.7|64124.7|64155.8|64145.8|64131.4|64116.5|537
1650383700000|2022-04-19 15:55:00|64144.5|64124.5|64138|64128|64146|64131.1|64134.3|64119.3|498
1650384000000|2022-04-19 16:00:00|64138.3|64128.3|64153.6|64143.6|64157.3|64144.2|64137.8|64122.9|448
1650384300000|2022-04-19 16:05:00|64153.7|64143.7|64159.5|64149.5|64165.3|64151.5|64153.2|64138.9|466
1650384600000|2022-04-19 16:10:00|64159.3|64149.3|64154.3|64144.3|64163.9|64152|64153.8|64139.3|386
1650384900000|2022-04-19 16:15:00|64154.2|64144.2|64152.1|64142.1|64159.7|64144.5|64148.7|64134.3|316
1650385200000|2022-04-19 16:20:00|64152.2|64142.2|64148.5|64128.5|64158.4|64143.8|64143.6|64127.8|445
1650385500000|2022-04-19 16:25:00|64148.4|64128.4|64147|64137|64156.7|64143.1|64144.8|64128.4|472
1650385800000|2022-04-19 16:30:00|64147.1|64137.1|64152|64132|64153.8|64138.8|64142.4|64127.2|365
1650386100000|2022-04-19 16:35:00|64151.9|64131.9|64143.5|64133.5|64152.1|64136.7|64142.8|64127.7|346
1650386400000|2022-04-19 16:40:00|64143.4|64133.4|64142.1|64132.1|64149.6|64134.6|64141.9|64127|300
1650386700000|2022-04-19 16:45:00|64142|64132|64142.8|64132.8|64148.7|64133.6|64141.1|64126.7|280
1650387000000|2022-04-19 16:50:00|64142.7|64132.7|64148|64128|64148.5|64133.4|64140.7|64125.8|264
1650387300000|2022-04-19 16:55:00|64148.6|64128.6|64147.8|64127.8|64148.6|64133.5|64139.9|64125.4|327
1650387600000|2022-04-19 17:00:00|64148|64128|64141.3|64131.3|64148|64132.4|64140.9|64125.9|322
1650387900000|2022-04-19 17:05:00|64141.5|64131.5|64141|64131|64146.7|64131.9|64137.5|64123.8|417
1650388200000|2022-04-19 17:10:00|64141.2|64131.2|64142.7|64132.7|64147.4|64133.3|64140.6|64126.9|329
1650388500000|2022-04-19 17:15:00|64142.8|64132.8|64160.1|64140.1|64165.3|64151.8|64142.2|64132.2|431
1650388800000|2022-04-19 17:20:00|64160|64140|64158.8|64148.8|64168.7|64153.6|64153.1|64138.3|393
1650389100000|2022-04-19 17:25:00|64158.7|64148.7|64158.9|64148.9|64164.8|64151.1|64156.9|64141.9|361
1650389400000|2022-04-19 17:30:00|64158.8|64148.8|64162|64142|64162.4|64150|64155.1|64140.1|265
1650389700000|2022-04-19 17:35:00|64161.8|64141.8|64163.6|64153.6|64168.4|64153.8|64156.9|64141.6|280
1650390000000|2022-04-19 17:40:00|64163.7|64153.7|64171.8|64151.8|64173.4|64157.4|64163.6|64149.6|256
1650390300000|2022-04-19 17:45:00|64172|64152|64169.4|64149.4|64173.8|64158.6|64162.7|64147.8|291
1650390600000|2022-04-19 17:50:00|64169.5|64149.5|64165.1|64155.1|64172.2|64157.2|64162.7|64148.4|335
1650390900000|2022-04-19 17:55:00|64165|64155|64162.7|64152.7|64171.8|64157.4|64159|64146.6|349
1650391200000|2022-04-19 18:00:00|64162.8|64152.8|64167.6|64157.6|64172.9|64158.9|64162.6|64152.6|461
1650391500000|2022-04-19 18:05:00|64167.5|64157.5|64166.2|64156.2|64172.5|64157.7|64164.5|64151.2|301
1650391800000|2022-04-19 18:10:00|64166.3|64156.3|64167|64157|64174.7|64160.3|64166.2|64151.7|408
1650392100000|2022-04-19 18:15:00|64167.1|64157.1|64169.3|64159.3|64174.7|64159.9|64166.8|64153.3|410
1650392400000|2022-04-19 18:20:00|64169.4|64159.4|64175|64155|64175.9|64161.2|64169|64153.9|403
1650392700000|2022-04-19 18:25:00|64174.9|64154.9|64181.3|64171.3|64187|64171.5|64170.2|64154.9|464
1650393000000|2022-04-19 18:30:00|64181.2|64171.2|64186.3|64166.3|64188|64173.1|64181|64165.8|339
1650393300000|2022-04-19 18:35:00|64186|64166|64185.5|64175.5|64191.5|64176.4|64180.9|64165.8|302
1650393600000|2022-04-19 18:40:00|64185.3|64175.3|64194.5|64174.5|64196.8|64181.6|64185.3|64170.4|510
1650393900000|2022-04-19 18:45:00|64189.6|64179.6|64197.1|64187.1|64202.4|64188.3|64188.1|64173.4|394
1650394200000|2022-04-19 18:50:00|64197.4|64187.4|64222|64202|64225.4|64205.4|64196|64181.7|479
1650394500000|2022-04-19 18:55:00|64222.2|64202.2|64224.8|64214.8|64229.4|64215.3|64220.8|64200.8|366
1650394800000|2022-04-19 19:00:00|64224.9|64214.9|64228.4|64208.4|64230|64215.1|64220.3|64205.9|461
1650395100000|2022-04-19 19:05:00|64228.2|64208.2|64229.9|64209.9|64231.7|64216.4|64223.9|64207.9|352
1650395400000|2022-04-19 19:10:00|64229.8|64209.8|64222.2|64212.2|64230.1|64215.3|64219.8|64205.3|381
1650395700000|2022-04-19 19:15:00|64221.9|64211.9|64215.2|64195.2|64227.7|64211.9|64209.9|64194.8|422
1650396000000|2022-04-19 19:20:00|64215.1|64195.1|64218.8|64198.8|64219.3|64203.3|64209.2|64193.9|323
1650396300000|2022-04-19 19:25:00|64218.9|64198.9|64222.9|64202.9|64223|64206.2|64212.5|64197.5|391
1650396600000|2022-04-19 19:30:00|64222.8|64202.8|64233.9|64213.9|64234.6|64219|64217|64201.5|389
1650396900000|2022-04-19 19:35:00|64234|64214|64236.3|64216.3|64241.1|64225.3|64225.8|64210.4|503
1650397200000|2022-04-19 19:40:00|64236.4|64216.4|64227|64207|64237.4|64220.4|64221.8|64206.5|508
1650397500000|2022-04-19 19:45:00|64222.1|64212.1|64236.4|64216.4|64237.1|64222|64221.9|64209|334
1650397800000|2022-04-19 19:50:00|64235.3|64215.3|64228.4|64208.4|64235.8|64220.4|64222.5|64208.2|380
1650398100000|2022-04-19 19:55:00|64228.6|64208.6|64221.5|64201.5|64233.7|64217.9|64217.4|64200.7|494
1650398400000|2022-04-19 20:00:00|64221.3|64201.3|64211|64191|64222.9|64202.9|64210.4|64190.4|431
1650398700000|2022-04-19 20:05:00|64211.1|64191.1|64200.4|64180.4|64211.6|64195.1|64196.7|64179.6|440
1650399000000|2022-04-19 20:10:00|64200.3|64180.3|64203|64183|64203.6|64188|64197.3|64178|383
1650399300000|2022-04-19 20:15:00|64203.1|64183.1|64197|64177|64204.9|64188|64195.9|64175.9|334
1650399600000|2022-04-19 20:20:00|64197.1|64177.1|64192.9|64172.9|64198.8|64178.8|64192.7|64172.7|382
1650399900000|2022-04-19 20:25:00|64193|64173|64196.1|64176.1|64197.5|64177.5|64192.5|64172.5|299
1650400200000|2022-04-19 20:30:00|64196.6|64176.6|64194.5|64174.5|64196.6|64176.6|64193.3|64173.3|229
1650400500000|2022-04-19 20:35:00|64194.7|64174.7|64188.8|64168.8|64195.3|64175.3|64188.2|64168.2|177
1650400800000|2022-04-19 20:40:00|64188.9|64168.9|64185.9|64165.9|64190.7|64170.7|64183.8|64163.8|210
1650401100000|2022-04-19 20:45:00|64185.8|64165.8|64182|64162|64196.9|64168.1|64182|64152.3|693
1650401400000|2022-04-19 20:50:00|64182.5|64162.5|64192.7|64157.9|64194.9|64165.9|64180.5|64150|1117
1650401700000|2022-04-19 20:55:00|64193.9|64158.3|64229.6|64155.1|64236.8|64181.8|64192.5|64145.3|842
1650402000000|2022-04-19 21:00:00|64229.5|64155.4|64229.2|64136.8|64247.9|64155.7|64224.6|64131.7|59
1650402300000|2022-04-19 21:05:00|64227.3|64155.6|64229.5|64153.4|64232.6|64162.5|64223.2|64148.1|91
1650402600000|2022-04-19 21:10:00|64227|64157.2|64218.4|64155.8|64240.4|64166.4|64215.4|64147.1|155
1650402900000|2022-04-19 21:15:00|64226|64156.2|64236.6|64155.3|64236.6|64164.3|64210.9|64140.5|121
1650403200000|2022-04-19 21:20:00|64233.3|64157.2|64230.7|64159.7|64238.2|64166.9|64210.8|64127.9|148
1650403500000|2022-04-19 21:25:00|64218.8|64158.1|64220.7|64146|64254.7|64160|64214.3|64135.7|173
1650403800000|2022-04-19 21:30:00|64222.4|64145.9|64218|64131.8|64254.2|64167|64211.8|64128.1|358
1650404100000|2022-04-19 21:35:00|64213.4|64132.7|64208.1|64155.9|64245.2|64168.4|64200.8|64121.5|218
1650404400000|2022-04-19 21:40:00|64217.4|64148.7|64208.4|64158.5|64220.3|64170.4|64203.6|64148|227
1650404700000|2022-04-19 21:45:00|64206.6|64152|64214.8|64156.5|64218.6|64166.9|64203.5|64149.6|178
1650405000000|2022-04-19 21:50:00|64213.8|64157.3|64232|64137.5|64232|64167.4|64206.2|64137.5|127
1650405300000|2022-04-19 21:55:00|64228.7|64140|64215.8|64152.4|64230.4|64167.7|64206.4|64136|154
1650405600000|2022-04-19 22:00:00|64231.1|64138|64220.1|64149.3|64257.9|64203.7|64214.2|64126.2|522
1650405900000|2022-04-19 22:05:00|64218.5|64150.6|64208.7|64150.8|64221.4|64164.5|64205.1|64135.1|329
1650406200000|2022-04-19 22:10:00|64207.9|64145.2|64215|64158.6|64219.5|64162.2|64195.9|64135.4|265
1650406500000|2022-04-19 22:15:00|64215.8|64150.6|64204.6|64163.8|64218.3|64172.1|64202.8|64150.6|258
1650406800000|2022-04-19 22:20:00|64205.8|64164.7|64201|64161.6|64215.3|64174.4|64201|64152.4|188
1650407100000|2022-04-19 22:25:00|64204.8|64166.3|64210.4|64160.8|64212.8|64178.2|64194.7|64153.6|175
1650407400000|2022-04-19 22:30:00|64207.3|64160|64205.7|64165.2|64216.1|64172|64199.1|64154.9|172
1650407700000|2022-04-19 22:35:00|64208.7|64168.2|64202|64165.6|64212.9|64171.6|64198.7|64160|178
1650408000000|2022-04-19 22:40:00|64202.7|64167|64200.8|64167.8|64213.3|64174.6|64191.1|64153.4|183
1650408300000|2022-04-19 22:45:00|64200.9|64169.7|64207.1|64157.3|64208.9|64175.6|64191.6|64157.3|270
1650408600000|2022-04-19 22:50:00|64208.8|64160.1|64205|64167.6|64209.2|64175.5|64191.3|64155.9|209
1650408900000|2022-04-19 22:55:00|64202.3|64166.3|64195.1|64175.1|64209.5|64176.8|64191.8|64154.7|207
1650409200000|2022-04-19 23:00:00|64204.2|64166.9|64203.3|64165.6|64209.9|64177.5|64193.6|64162.2|324
1650409500000|2022-04-19 23:05:00|64204|64166.7|64202.4|64166.5|64209|64177.2|64192.9|64162.1|324
1650409800000|2022-04-19 23:10:00|64202.7|64167.5|64203.5|64170|64208|64176.7|64192.3|64164.3|321
1650410100000|2022-04-19 23:15:00|64204.3|64166.7|64203.1|64167.3|64206.6|64177.2|64192.9|64161.8|332
1650410400000|2022-04-19 23:20:00|64203.2|64167.9|64199.3|64167.5|64205.3|64176.1|64190.1|64164.2|255
1650410700000|2022-04-19 23:25:00|64201.8|64169.7|64190.6|64170.6|64205.4|64178.1|64190.6|64159.8|173
1650411000000|2022-04-19 23:30:00|64184.4|64164.4|64183.2|64163.2|64188.5|64167.9|64179.4|64156.4|261
1650411300000|2022-04-19 23:35:00|64183.4|64163.4|64183.3|64163.3|64186.5|64166.5|64180.1|64160.1|226
1650411600000|2022-04-19 23:40:00|64184.1|64164.1|64181.5|64161.5|64184.1|64164.1|64180.6|64160.6|155
1650411900000|2022-04-19 23:45:00|64182|64162|64164|64144|64183.3|64163.3|64162.5|64142.5|303
1650412200000|2022-04-19 23:50:00|64163.9|64143.9|64164.3|64144.3|64165.9|64145.9|64159|64139|389
1650412500000|2022-04-19 23:55:00|64164.4|64144.4|64161|64141|64166.8|64146.8|64160.7|64140.7|301
1650412800000|2022-04-20 00:00:00|64161.1|64141.1|64165|64145|64165|64145|64160.9|64140.9|357
1650413100000|2022-04-20 00:05:00|64165.1|64145.1|64172.5|64152.5|64180.1|64160.1|64164.1|64144.1|529
1650413400000|2022-04-20 00:10:00|64172.6|64152.6|64167.9|64147.9|64173.5|64153.5|64159|64139.7|563
1650413700000|2022-04-20 00:15:00|64167.6|64147.6|64165.6|64145.6|64174.2|64154.2|64158.1|64138.1|623
1650414000000|2022-04-20 00:20:00|64165.4|64145.4|64158.4|64138.4|64170.8|64150.9|64157.3|64138.2|447
1650414300000|2022-04-20 00:25:00|64158.3|64138.3|64162|64142|64162.2|64144.9|64152.8|64136.4|346
1650414600000|2022-04-20 00:30:00|64161.7|64141.7|64160.6|64140.6|64162.4|64146.6|64155.4|64139.9|382
1650414900000|2022-04-20 00:35:00|64160.7|64140.7|64165.6|64145.6|64172.1|64152.7|64156|64138.2|491
1650415200000|2022-04-20 00:40:00|64165.7|64145.7|64159.9|64149.9|64165.8|64150.3|64158.5|64142.2|371
1650415500000|2022-04-20 00:45:00|64160|64150|64182|64162|64184.6|64165.8|64160|64144.9|480
1650415800000|2022-04-20 00:50:00|64181.9|64161.9|64171.3|64151.3|64182.7|64165.3|64167.7|64151.3|493
1650416100000|2022-04-20 00:55:00|64169.8|64149.8|64173.2|64153.2|64174.9|64158.6|64156.5|64139.7|653
1650416400000|2022-04-20 01:00:00|64167.6|64157.6|64161.7|64151.7|64172.3|64157.6|64157|64139.4|595
1650416700000|2022-04-20 01:05:00|64161.5|64151.5|64175.1|64155.1|64178.5|64163.5|64158.2|64143.7|440
1650417000000|2022-04-20 01:10:00|64175.2|64155.2|64173|64153|64182.2|64162.2|64168.7|64150.2|735
1650417300000|2022-04-20 01:15:00|64172.6|64152.6|64329.7|64309.7|64333|64313|64172.6|64152.6|949
1650417600000|2022-04-20 01:20:00|64329|64309|64344.5|64324.5|64404.2|64384.2|64320.9|64300.9|934
1650417900000|2022-04-20 01:25:00|64344.2|64324.2|64373.3|64353.3|64385.6|64369.6|64342.9|64322.9|882
1650418200000|2022-04-20 01:30:00|64373.2|64353.2|64298.5|64278.5|64383|64363|64298|64278|923
1650418500000|2022-04-20 01:35:00|64297.7|64277.7|64329.8|64309.8|64347.2|64327.2|64291.3|64271.3|962
1650418800000|2022-04-20 01:40:00|64329.9|64309.9|64298.5|64278.5|64331.7|64311.7|64293.8|64274.7|910
1650419100000|2022-04-20 01:45:00|64298.3|64278.3|64277.4|64257.4|64304.4|64288.9|64273.8|64255.9|822
1650419400000|2022-04-20 01:50:00|64277.8|64257.8|64250.9|64230.9|64278.5|64264.5|64241.7|64225.2|922
1650419700000|2022-04-20 01:55:00|64250.6|64230.6|64232.4|64222.4|64253.3|64236.1|64228.3|64212.7|865
1650420000000|2022-04-20 02:00:00|64232.9|64222.9|64239.4|64229.4|64248.9|64234.3|64224.6|64211.6|861
1650420300000|2022-04-20 02:05:00|64239.3|64229.3|64244.3|64234.3|64259.8|64239.8|64235.9|64225.9|713
1650420600000|2022-04-20 02:10:00|64244.4|64234.4|64266.7|64246.7|64269.8|64249.8|64241.5|64231.5|707
1650420900000|2022-04-20 02:15:00|64267.2|64247.2|64256.3|64246.3|64276|64259.7|64255.2|64243|776
1650421200000|2022-04-20 02:20:00|64256.6|64246.6|64240.9|64230.9|64263.4|64246.8|64236.4|64221|686
1650421500000|2022-04-20 02:25:00|64241.1|64231.1|64210.7|64190.7|64246.7|64233|64204.1|64184.1|859
1650421800000|2022-04-20 02:30:00|64210.6|64190.6|64235.5|64215.5|64235.9|64220.9|64206.1|64190.6|812
1650422100000|2022-04-20 02:35:00|64235.6|64215.6|64234.1|64214.1|64246.5|64231.6|64221.8|64206.5|715
1650422400000|2022-04-20 02:40:00|64234|64214|64239.3|64219.3|64248.5|64231.4|64229.8|64213.5|764
1650422700000|2022-04-20 02:45:00|64239|64219|64234.7|64224.7|64241.3|64229.4|64229|64213.4|677
1650423000000|2022-04-20 02:50:00|64234.6|64224.6|64243.3|64233.3|64251|64236.2|64234.4|64224.4|616
1650423300000|2022-04-20 02:55:00|64243.4|64233.4|64223.6|64213.6|64249.1|64236.2|64221.4|64202.3|638
1650423600000|2022-04-20 03:00:00|64223.4|64213.4|64219.9|64209.9|64232.2|64215.3|64216.4|64200.8|692
1650423900000|2022-04-20 03:05:00|64220.1|64210.1|64194.5|64184.5|64224.2|64210.3|64192.3|64177.1|589
1650424200000|2022-04-20 03:10:00|64194.4|64184.4|64173|64153|64202.7|64188.9|64163.1|64143.1|866
1650424500000|2022-04-20 03:15:00|64172.3|64152.3|64183.2|64163.2|64190.4|64170.4|64172.3|64152.3|897
1650424800000|2022-04-20 03:20:00|64183.4|64163.4|64185.2|64165.2|64189.4|64169.4|64167.9|64153.1|662
1650425100000|2022-04-20 03:25:00|64185.1|64165.1|64167.3|64157.3|64185.8|64169.6|64166.6|64152.3|704
1650425400000|2022-04-20 03:30:00|64167.2|64157.2|64161.8|64141.8|64172.1|64158.5|64152.8|64138.4|674
1650425700000|2022-04-20 03:35:00|64161.3|64141.3|64157.2|64147.2|64166.2|64149.4|64154.3|64136.2|531
1650426000000|2022-04-20 03:40:00|64157.1|64147.1|64150.8|64130.8|64161.6|64147.3|64143.9|64128.8|552
1650426300000|2022-04-20 03:45:00|64145.5|64135.5|64151.6|64131.6|64154.6|64141.9|64142.8|64127.6|441
1650426600000|2022-04-20 03:50:00|64151.2|64131.2|64154.8|64144.8|64164.6|64149.5|64145.2|64131.1|521
1650426900000|2022-04-20 03:55:00|64154.7|64144.7|64156.4|64146.4|64168.1|64151.9|64154.7|64140.5|487
1650427200000|2022-04-20 04:00:00|64156.7|64146.7|64169|64159|64174.3|64160.2|64156.7|64142.1|540
1650427500000|2022-04-20 04:05:00|64168.9|64158.9|64173.4|64153.4|64175.7|64161.1|64166.9|64152.3|375
1650427800000|2022-04-20 04:10:00|64173.2|64153.2|64180.8|64160.8|64183.4|64168.5|64168|64152.7|494
1650428100000|2022-04-20 04:15:00|64180.9|64160.9|64189.5|64179.5|64195.5|64180.8|64178.9|64158.9|424
1650428400000|2022-04-20 04:20:00|64189.4|64179.4|64193.3|64173.3|64197|64179.4|64186|64170.5|441
1650428700000|2022-04-20 04:25:00|64193.2|64173.2|64188.6|64178.6|64193.6|64181.1|64183.7|64168.7|490
1650429000000|2022-04-20 04:30:00|64188.5|64178.5|64196|64186|64202.8|64188.1|64188.3|64177.8|454
1650429300000|2022-04-20 04:35:00|64195.9|64185.9|64200.7|64190.7|64204.4|64190.7|64192.3|64177.7|399
1650429600000|2022-04-20 04:40:00|64200.5|64190.5|64189.7|64179.7|64206.5|64190.5|64185.6|64174.9|411
1650429900000|2022-04-20 04:45:00|64188.7|64178.7|64181.7|64171.7|64192.1|64179.2|64179.6|64161.1|464
1650430200000|2022-04-20 04:50:00|64181.6|64171.6|64174.6|64164.6|64187.8|64173.9|64172.6|64157.9|381
1650430500000|2022-04-20 04:55:00|64174.7|64164.7|64176.5|64156.5|64183|64168.6|64166.2|64152.6|523
1650430800000|2022-04-20 05:00:00|64176.4|64156.4|64172.9|64162.9|64176.4|64163.5|64163.7|64152.3|447
1650431100000|2022-04-20 05:05:00|64172.8|64162.8|64163.1|64153.1|64172.8|64162.8|64162.6|64147.4|460
1650431400000|2022-04-20 05:10:00|64163.2|64153.2|64162.5|64152.5|64171|64157.1|64160.3|64145.7|477
1650431700000|2022-04-20 05:15:00|64162.6|64152.6|64175.6|64165.6|64183.7|64168.9|64161.2|64149.8|531
1650432000000|2022-04-20 05:20:00|64175.5|64165.5|64183.2|64173.2|64185.5|64175.5|64174.4|64164|523
1650432300000|2022-04-20 05:25:00|64183.4|64173.4|64185.1|64175.1|64189.3|64177.1|64183.1|64168.1|440
1650432600000|2022-04-20 05:30:00|64185|64175|64189.4|64179.4|64190|64180|64182.3|64167.4|451
1650432900000|2022-04-20 05:35:00|64189.3|64179.3|64184|64174|64190|64180|64174.4|64164.4|606
1650433200000|2022-04-20 05:40:00|64183.9|64173.9|64178.5|64168.5|64189.3|64174.3|64169.9|64159.9|556
1650433500000|2022-04-20 05:45:00|64178.2|64168.2|64173.9|64163.9|64184.1|64169.3|64162.4|64146.5|681
1650433800000|2022-04-20 05:50:00|64173.8|64163.8|64160.4|64150.4|64178.1|64166.3|64158.9|64142.7|593
1650434100000|2022-04-20 05:55:00|64160.3|64150.3|64154.8|64144.8|64164.4|64151|64153.1|64139.3|630
1650434400000|2022-04-20 06:00:00|64155.7|64145.7|64210.5|64190.5|64210.5|64195.2|64151|64140.6|771
1650434700000|2022-04-20 06:05:00|64210.4|64190.4|64231.2|64211.2|64241|64221|64190.3|64175.7|739
1650435000000|2022-04-20 06:10:00|64226.2|64216.2|64238.2|64228.2|64250.6|64237|64223.4|64208.1|796
1650435300000|2022-04-20 06:15:00|64238.3|64228.3|64228.9|64218.9|64241.5|64230.6|64224.8|64214.4|623
1650435600000|2022-04-20 06:20:00|64228.5|64218.5|64231.9|64221.9|64250.3|64235.4|64227.6|64217.6|585
1650435900000|2022-04-20 06:25:00|64232.3|64222.3|64262.3|64252.3|64269.4|64254.6|64232.2|64218.3|728
1650436200000|2022-04-20 06:30:00|64262.1|64252.1|64258.7|64248.7|64271.7|64258.8|64255.1|64239.9|702
1650436500000|2022-04-20 06:35:00|64263.3|64243.3|64273.1|64263.1|64291.4|64276.5|64256.6|64241.6|687
1650436800000|2022-04-20 06:40:00|64273|64263|64271.6|64261.6|64289.6|64275.7|64267.9|64255.7|701
1650437100000|2022-04-20 06:45:00|64271.3|64261.3|64277.3|64267.3|64278.2|64267.8|64259.2|64245.7|657
1650437400000|2022-04-20 06:50:00|64277.5|64267.5|64271.4|64261.4|64286|64271.5|64261.7|64247.9|657
1650437700000|2022-04-20 06:55:00|64271.3|64261.3|64287.8|64277.8|64294.3|64284.3|64266.7|64255.4|583
1650438000000|2022-04-20 07:00:00|64287.7|64277.7|64344.7|64334.7|64348.8|64334.8|64287.4|64277.4|852
1650438300000|2022-04-20 07:05:00|64345.5|64335.5|64332.4|64322.4|64382|64362|64331.2|64317.9|807
1650438600000|2022-04-20 07:10:00|64332.3|64322.3|64337.6|64327.6|64346.3|64333.7|64330.7|64315.8|783
1650438900000|2022-04-20 07:15:00|64338.8|64328.8|64356.3|64346.3|64363.7|64350.1|64335.5|64320.7|726
1650439200000|2022-04-20 07:20:00|64356.4|64346.4|64299.5|64289.5|64366.9|64351.9|64299.3|64283.2|776
1650439500000|2022-04-20 07:25:00|64299.8|64289.8|64349.5|64339.5|64360.1|64343.9|64297.6|64278.5|805
1650439800000|2022-04-20 07:30:00|64349.6|64339.6|64364.8|64354.8|64374.3|64360.5|64346|64332.8|741
1650440100000|2022-04-20 07:35:00|64364.7|64354.7|64340.3|64330.3|64365.5|64354.9|64332.8|64321.5|745
1650440400000|2022-04-20 07:40:00|64340.2|64330.2|64339.9|64329.9|64356.4|64341.7|64334.3|64322.4|677
1650440700000|2022-04-20 07:45:00|64339.8|64329.8|64422.5|64402.5|64423.1|64403.1|64339.7|64329.7|739
1650441000000|2022-04-20 07:50:00|64422|64402|64410.2|64390.2|64422|64402|64387.8|64371.9|803
1650441300000|2022-04-20 07:55:00|64404.7|64394.7|64425.2|64415.2|64433.4|64419.6|64404.7|64390.4|755
1650441600000|2022-04-20 08:00:00|64424.9|64414.9|64439.2|64419.2|64459.7|64443.9|64424.1|64409.7|875
1650441900000|2022-04-20 08:05:00|64439.4|64419.4|64433.9|64423.9|64439.8|64425.1|64414.1|64398.4|697
1650442200000|2022-04-20 08:10:00|64434.3|64424.3|64413.5|64403.5|64443.1|64429.4|64411|64398.4|708
1650442500000|2022-04-20 08:15:00|64413.4|64403.4|64396.6|64386.6|64415.3|64404|64391.5|64371.5|688
1650442800000|2022-04-20 08:20:00|64396.4|64386.4|64389.2|64369.2|64403.6|64388.7|64383.2|64369.2|667
1650443100000|2022-04-20 08:25:00|64389.3|64369.3|64395.8|64385.8|64402.5|64386.5|64380.6|64367.2|659
1650443400000|2022-04-20 08:30:00|64396.1|64386.1|64392.6|64382.6|64403.4|64389.5|64392.5|64380.7|477
1650443700000|2022-04-20 08:35:00|64392.4|64382.4|64369.2|64359.2|64396.1|64382.4|64362.5|64348.6|737
1650444000000|2022-04-20 08:40:00|64369.5|64359.5|64356|64346|64378.6|64363.7|64352|64336.9|608
1650444300000|2022-04-20 08:45:00|64355.4|64345.4|64370.6|64360.6|64375.9|64361.1|64352.2|64337|589
1650444600000|2022-04-20 08:50:00|64370.8|64360.8|64371.5|64361.5|64377.9|64362.7|64361.4|64348.2|589
1650444900000|2022-04-20 08:55:00|64371.6|64361.6|64369.4|64359.4|64375.5|64362.8|64363.4|64350.4|491
1650445200000|2022-04-20 09:00:00|64369.3|64359.3|64368.6|64358.6|64374.8|64360.5|64361.4|64346.6|422
1650445500000|2022-04-20 09:05:00|64368.9|64358.9|64367.2|64357.2|64375.9|64362.1|64362.9|64348.5|465
1650445800000|2022-04-20 09:10:00|64367.1|64357.1|64405.6|64395.6|64412.3|64397.5|64367|64352.9|559
1650446100000|2022-04-20 09:15:00|64405.5|64395.5|64407.2|64397.2|64415.5|64401.8|64399.9|64386.3|616
1650446400000|2022-04-20 09:20:00|64407.3|64397.3|64424|64404|64432.9|64418.7|64407.2|64392.9|669
1650446700000|2022-04-20 09:25:00|64424.2|64404.2|64409.9|64399.9|64429.7|64415.3|64405.4|64390.2|554
1650447000000|2022-04-20 09:30:00|64410|64400|64398.4|64388.4|64415.3|64403.3|64398.1|64383.4|541
1650447300000|2022-04-20 09:35:00|64398.5|64388.5|64381.1|64371.1|64402.7|64388.5|64376.6|64356.6|852
1650447600000|2022-04-20 09:40:00|64386|64366|64370.5|64350.5|64390.5|64375.4|64368.6|64348.9|713
1650447900000|2022-04-20 09:45:00|64370.4|64350.4|64353.9|64343.9|64375|64359|64346.7|64332.9|685
1650448200000|2022-04-20 09:50:00|64354.2|64344.2|64366.1|64346.1|64367.2|64347.7|64350.8|64336.2|614
1650448500000|2022-04-20 09:55:00|64365.7|64345.7|64375.1|64355.1|64389.3|64371|64361|64344.5|563
1650448800000|2022-04-20 10:00:00|64375.3|64355.3|64364.9|64354.9|64375.7|64361.4|64362.4|64346.9|470
1650449100000|2022-04-20 10:05:00|64365|64355|64392.2|64372.2|64393.6|64376.1|64364|64351.5|455
1650449400000|2022-04-20 10:10:00|64392.4|64372.4|64368.2|64348.2|64411|64395.9|64365.4|64345.4|580
1650449700000|2022-04-20 10:15:00|64368.3|64348.3|64359|64339|64373.2|64353.2|64352.6|64337.6|661
1650450000000|2022-04-20 10:20:00|64359.3|64339.3|64373.7|64353.7|64375.8|64360.9|64359.1|64339.1|591
1650450300000|2022-04-20 10:25:00|64374|64354|64370.7|64360.7|64380.9|64367.7|64362.6|64347.8|480
1650450600000|2022-04-20 10:30:00|64370.5|64360.5|64379.2|64369.2|64388.1|64372.9|64370.4|64352.9|548
1650450900000|2022-04-20 10:35:00|64378.9|64368.9|64376.5|64366.5|64382.5|64369.8|64364.8|64352.5|387
1650451200000|2022-04-20 10:40:00|64381.4|64361.4|64385.7|64375.7|64392.9|64378.9|64368.8|64353.8|418
1650451500000|2022-04-20 10:45:00|64385.6|64375.6|64385.6|64375.6|64390.5|64379.7|64382.6|64367.9|436
1650451800000|2022-04-20 10:50:00|64385.7|64375.7|64379.2|64369.2|64388.3|64376.2|64378.1|64363.6|506
1650452100000|2022-04-20 10:55:00|64379|64369|64388.5|64378.5|64397.9|64381.9|64375.4|64361.4|481
1650452400000|2022-04-20 11:00:00|64388.9|64378.9|64392.2|64382.2|64417.1|64399.4|64388.9|64373.5|556
1650452700000|2022-04-20 11:05:00|64392|64382|64411.6|64401.6|64415.8|64401.8|64390.5|64375.7|477
1650453000000|2022-04-20 11:10:00|64411.5|64401.5|64423.8|64403.8|64437.1|64419.9|64410.7|64397.5|628
1650453300000|2022-04-20 11:15:00|64423.9|64403.9|64414.5|64404.5|64430.3|64413.9|64414.2|64397.7|528
1650453600000|2022-04-20 11:20:00|64414.4|64404.4|64426.4|64416.4|64447.5|64434.9|64410.5|64392|664
1650453900000|2022-04-20 11:25:00|64426.2|64416.2|64438.9|64418.9|64440.3|64425.1|64418.9|64406.4|530
1650454200000|2022-04-20 11:30:00|64431.8|64421.8|64412.9|64402.9|64435.9|64421.8|64412.4|64399|422
1650454500000|2022-04-20 11:35:00|64413|64403|64425.2|64405.2|64434.3|64420.3|64407.9|64392.7|417
1650454800000|2022-04-20 11:40:00|64420.2|64410.2|64431|64411|64438|64422.8|64420|64405.3|545
1650455100000|2022-04-20 11:45:00|64431.1|64411.1|64428.3|64408.3|64431.7|64416.3|64419|64399|566
1650455400000|2022-04-20 11:50:00|64428.4|64408.4|64427.8|64407.8|64437.1|64417.1|64416.6|64396.6|649
1650455700000|2022-04-20 11:55:00|64428.1|64408.1|64433.2|64413.2|64440.2|64424.5|64426.7|64406.7|657
1650456000000|2022-04-20 12:00:00|64432.9|64412.9|64444|64424|64445.2|64428.8|64416.6|64399.4|632
1650456300000|2022-04-20 12:05:00|64443.9|64423.9|64438.7|64418.7|64449.5|64433|64432.3|64412.3|639
1650456600000|2022-04-20 12:10:00|64438.9|64418.9|64440|64420|64446|64431|64428.9|64413.8|547
1650456900000|2022-04-20 12:15:00|64439.8|64419.8|64483.1|64463.1|64484.3|64470|64439.6|64419.6|784
1650457200000|2022-04-20 12:20:00|64482.8|64462.8|64483.2|64473.2|64489.6|64474.3|64474.8|64457.6|617
1650457500000|2022-04-20 12:25:00|64483.1|64473.1|64476.3|64466.3|64489|64474.4|64475.7|64458.5|595
1650457800000|2022-04-20 12:30:00|64476.1|64466.1|64474.5|64464.5|64485.4|64470.4|64469.9|64455.8|640
1650458100000|2022-04-20 12:35:00|64474.8|64464.8|64466.8|64456.8|64480.8|64465.7|64462.3|64447.4|437
1650458400000|2022-04-20 12:40:00|64466.7|64456.7|64482.2|64462.2|64482.7|64466.3|64461.3|64446.3|686
1650458700000|2022-04-20 12:45:00|64482.1|64462.1|64481.3|64461.3|64484.6|64470.9|64475.7|64460.8|569
1650459000000|2022-04-20 12:50:00|64481.4|64461.4|64479.8|64459.8|64484.2|64470|64474.9|64459.5|535
1650459300000|2022-04-20 12:55:00|64479.9|64459.9|64459.7|64449.7|64481.9|64464.3|64455|64439.1|675
1650459600000|2022-04-20 13:00:00|64459.9|64449.9|64453.5|64443.5|64465.2|64449.9|64442.4|64430.1|752
1650459900000|2022-04-20 13:05:00|64453.4|64443.4|64469|64449|64472.6|64457.4|64451.5|64438.2|766
1650460200000|2022-04-20 13:10:00|64468.2|64448.2|64462.2|64452.2|64471.7|64456.2|64460.7|64446.6|741
1650460500000|2022-04-20 13:15:00|64462.3|64452.3|64489.9|64469.9|64490.2|64474.7|64458.5|64446.2|633
1650460800000|2022-04-20 13:20:00|64490.3|64470.3|64471.1|64461.1|64490.3|64475.5|64464.6|64449.7|727
1650461100000|2022-04-20 13:25:00|64471.2|64461.2|64471.9|64451.9|64473.3|64461.2|64454.9|64438.9|673
1650461400000|2022-04-20 13:30:00|64472|64452|64473|64463|64483|64466.9|64461.9|64447.4|806
1650461700000|2022-04-20 13:35:00|64472.6|64462.6|64489.7|64479.7|64497.7|64483.7|64470.5|64455.7|819
1650462000000|2022-04-20 13:40:00|64490.1|64480.1|64491.8|64481.8|64497.4|64484.7|64486.9|64472|761
1650462300000|2022-04-20 13:45:00|64491.7|64481.7|64491.6|64471.6|64500.1|64485.5|64481.3|64466.7|609
1650462600000|2022-04-20 13:50:00|64491.8|64471.8|64487.1|64477.1|64493.7|64478.7|64473.9|64459.2|639
1650462900000|2022-04-20 13:55:00|64486.9|64476.9|64505.9|64485.9|64507.7|64492.3|64485.3|64471|609
1650463200000|2022-04-20 14:00:00|64506.2|64486.2|64514.3|64504.3|64533.6|64513.6|64501.9|64485.7|882
1650463500000|2022-04-20 14:05:00|64513.7|64503.7|64503|64493|64519.8|64506|64499.1|64484|766
1650463800000|2022-04-20 14:10:00|64502.8|64492.8|64492.3|64482.3|64508.4|64493.5|64486.5|64471.6|775
1650464100000|2022-04-20 14:15:00|64492.2|64482.2|64505.5|64485.5|64506.3|64490.7|64490.8|64476.1|675
1650464400000|2022-04-20 14:20:00|64505.4|64485.4|64513.4|64503.4|64523.2|64507.9|64498.1|64483.2|653
1650464700000|2022-04-20 14:25:00|64513.7|64503.7|64510.7|64490.7|64519.6|64504.7|64506.2|64490.7|663
1650465000000|2022-04-20 14:30:00|64511.1|64491.1|64505.7|64495.7|64514.7|64499.5|64502.3|64487.2|724
1650465300000|2022-04-20 14:35:00|64505.8|64495.8|64511.1|64491.1|64514.5|64500.6|64500.5|64486.6|532
1650465600000|2022-04-20 14:40:00|64510.9|64490.9|64492.4|64482.4|64511.1|64495.6|64492.3|64480.6|540
1650465900000|2022-04-20 14:45:00|64492.5|64482.5|64493.3|64483.3|64497.4|64484.7|64484.8|64470.3|672
1650466200000|2022-04-20 14:50:00|64493.4|64483.4|64483.8|64473.8|64496.9|64484.2|64482.7|64466.8|656
1650466500000|2022-04-20 14:55:00|64483.4|64473.4|64492.2|64472.2|64503.1|64484.9|64471.3|64456.1|765
1650466800000|2022-04-20 15:00:00|64492.1|64472.1|64511.4|64491.4|64513.4|64496.5|64484.4|64472.1|680
1650467100000|2022-04-20 15:05:00|64511.5|64491.5|64494.6|64484.6|64511.5|64495.4|64494.2|64479.2|515
1650467400000|2022-04-20 15:10:00|64494.8|64484.8|64505|64485|64507.6|64492.5|64494.3|64480|639
1650467700000|2022-04-20 15:15:00|64504.9|64484.9|64516.8|64506.8|64523.1|64509.2|64504.9|64484.9|522
1650468000000|2022-04-20 15:20:00|64516.9|64506.9|64521|64501|64533.8|64519|64510.2|64495.3|630
1650468300000|2022-04-20 15:25:00|64515.7|64505.7|64544.7|64524.7|64547.1|64530.9|64515.7|64501.3|624
1650468600000|2022-04-20 15:30:00|64545|64525|64533.7|64523.7|64547.5|64528.5|64529.6|64513.1|604
1650468900000|2022-04-20 15:35:00|64534|64524|64556.1|64536.1|64558.3|64542.9|64532.8|64522.2|619
1650469200000|2022-04-20 15:40:00|64556.4|64536.4|64564.3|64544.3|64564.4|64550|64546.3|64531.5|587
1650469500000|2022-04-20 15:45:00|64564.2|64544.2|64562|64542|64573.7|64560.7|64555.9|64541.7|639
1650469800000|2022-04-20 15:50:00|64562.1|64542.1|64550.2|64530.2|64566.6|64546.6|64548.4|64529.7|704
1650470100000|2022-04-20 15:55:00|64550.1|64530.1|64534.6|64514.6|64550.5|64530.5|64523.2|64508.1|725
1650470400000|2022-04-20 16:00:00|64534.5|64514.5|64537.6|64517.6|64537.6|64518.6|64512.8|64499.9|571
1650470700000|2022-04-20 16:05:00|64537.8|64517.8|64530.7|64510.7|64539.1|64524.5|64524.4|64505|486
1650471000000|2022-04-20 16:10:00|64530.6|64510.6|64529.4|64509.4|64531.3|64514.7|64521.4|64502.9|459
1650471300000|2022-04-20 16:15:00|64529.3|64509.3|64527.4|64507.4|64531.8|64515.3|64520.5|64505.7|421
1650471600000|2022-04-20 16:20:00|64527.3|64507.3|64525.3|64515.3|64530.8|64515.9|64515.9|64500.9|469
1650471900000|2022-04-20 16:25:00|64524.9|64514.9|64528.6|64518.6|64532.7|64518.6|64524.2|64508.7|386
1650472200000|2022-04-20 16:30:00|64528.8|64518.8|64521|64511|64534.4|64520.5|64519.1|64504|378
1650472500000|2022-04-20 16:35:00|64521.1|64511.1|64517.3|64507.3|64528.7|64516|64515.6|64500.9|320
1650472800000|2022-04-20 16:40:00|64517.4|64507.4|64515.9|64495.9|64524.8|64509.4|64509.4|64495.6|377
1650473100000|2022-04-20 16:45:00|64515.8|64495.8|64512.3|64492.3|64516.5|64501.1|64504.1|64490|383
1650473400000|2022-04-20 16:50:00|64512.4|64492.4|64511.6|64491.6|64513.5|64498.4|64498.8|64482|448
1650473700000|2022-04-20 16:55:00|64506.7|64496.7|64514.3|64494.3|64516|64499.3|64505|64490.4|395
1650474000000|2022-04-20 17:00:00|64514.2|64494.2|64508.3|64488.3|64519|64503.9|64506|64486|524
1650474300000|2022-04-20 17:05:00|64508.4|64488.4|64511.5|64491.5|64512.1|64496.5|64502.9|64487.6|372
1650474600000|2022-04-20 17:10:00|64506.6|64496.6|64503.1|64493.1|64510.7|64497.1|64502.2|64487.2|342
1650474900000|2022-04-20 17:15:00|64503.2|64493.2|64508.1|64488.1|64510.8|64495.6|64497.6|64482.8|384
1650475200000|2022-04-20 17:20:00|64508.3|64488.3|64500.3|64490.3|64509.2|64494.1|64499|64484.6|317
1650475500000|2022-04-20 17:25:00|64500.2|64490.2|64506|64486|64507.8|64492.5|64499.1|64484.7|340
1650475800000|2022-04-20 17:30:00|64505.9|64485.9|64493.1|64483.1|64506.2|64491.1|64490|64480|394
1650476100000|2022-04-20 17:35:00|64493.3|64483.3|64487.5|64467.5|64498.9|64483.3|64480.1|64465.1|450
1650476400000|2022-04-20 17:40:00|64483.1|64473.1|64488.8|64478.8|64494.9|64479.9|64482.5|64467.9|355
1650476700000|2022-04-20 17:45:00|64488.9|64478.9|64490.4|64480.4|64496.4|64481.9|64484.7|64469.8|409
1650477000000|2022-04-20 17:50:00|64490.3|64480.3|64502.9|64482.9|64506.6|64491.3|64490.3|64476.6|378
1650477300000|2022-04-20 17:55:00|64503|64483|64482.6|64462.6|64503|64487.1|64477.1|64462|435
1650477600000|2022-04-20 18:00:00|64482.4|64462.4|64475.4|64455.4|64489.9|64470.5|64466.1|64451.2|496
1650477900000|2022-04-20 18:05:00|64475.6|64455.6|64458.3|64438.3|64475.7|64460.3|64454.7|64437.7|443
1650478200000|2022-04-20 18:10:00|64457.8|64437.8|64444.9|64434.9|64458|64442.4|64441.9|64425.2|501
1650478500000|2022-04-20 18:15:00|64449.8|64429.8|64465.7|64445.7|64467.1|64452.7|64443.4|64429.3|595
1650478800000|2022-04-20 18:20:00|64466|64446|64440.1|64430.1|64468.9|64452.6|64437.6|64422.9|444
1650479100000|2022-04-20 18:25:00|64439.9|64429.9|64470.5|64450.5|64471.2|64455.1|64439|64424.3|445
1650479400000|2022-04-20 18:30:00|64470.6|64450.6|64473.4|64453.4|64473.8|64458.8|64458.2|64442.3|508
1650479700000|2022-04-20 18:35:00|64473.3|64453.3|64484.2|64464.2|64484.6|64465.5|64466.6|64449.6|546
1650480000000|2022-04-20 18:40:00|64484.3|64464.3|64493.1|64483.1|64499.4|64484.1|64480.3|64463.8|456
1650480300000|2022-04-20 18:45:00|64492.7|64482.7|64486.2|64476.2|64497.2|64483|64484.2|64468.2|333
1650480600000|2022-04-20 18:50:00|64486.3|64476.3|64489|64469|64489.2|64476.8|64480.5|64463.4|439
1650480900000|2022-04-20 18:55:00|64489.1|64469.1|64495.4|64475.4|64503.9|64487.1|64484.9|64467.1|518
1650481200000|2022-04-20 19:00:00|64495.8|64475.8|64469.2|64449.2|64496.1|64476.1|64466.7|64449|407
1650481500000|2022-04-20 19:05:00|64469.1|64449.1|64475.9|64455.9|64482.5|64466.9|64465.4|64449|354
1650481800000|2022-04-20 19:10:00|64471|64461|64475.7|64465.7|64480.8|64465.9|64470.9|64455.6|260
1650482100000|2022-04-20 19:15:00|64475.6|64465.6|64481.2|64471.2|64485.6|64471.3|64471.3|64456.3|275
1650482400000|2022-04-20 19:20:00|64480.8|64470.8|64475.1|64465.1|64484.1|64471.1|64472.4|64459.4|343
1650482700000|2022-04-20 19:25:00|64474.7|64464.7|64464|64454|64477.9|64465.2|64463.9|64449.9|369
1650483000000|2022-04-20 19:30:00|64463.9|64453.9|64470.7|64460.7|64476|64461.4|64463.8|64449.3|343
1650483300000|2022-04-20 19:35:00|64470.5|64460.5|64477.3|64467.3|64483|64467.9|64470.3|64455.5|253
1650483600000|2022-04-20 19:40:00|64477.2|64467.2|64474.3|64454.3|64482.2|64467.3|64467.4|64451.7|303
1650483900000|2022-04-20 19:45:00|64474.2|64454.2|64452|64442|64474.4|64454.4|64447.4|64432.7|366
1650484200000|2022-04-20 19:50:00|64451.3|64441.3|64458.8|64438.8|64462.9|64447.8|64451.1|64436.1|337
1650484500000|2022-04-20 19:55:00|64459|64439|64452.2|64432.2|64462.4|64446.6|64445.6|64430.6|468
1650484800000|2022-04-20 20:00:00|64447.1|64437.1|64446.3|64436.3|64452.3|64437.4|64445.1|64430.6|478
1650485100000|2022-04-20 20:05:00|64446.4|64436.4|64444.6|64434.6|64452.2|64437.4|64444.1|64430.3|496
1650485400000|2022-04-20 20:10:00|64444.7|64434.7|64448|64428|64449.4|64434.8|64437.6|64422.6|474
1650485700000|2022-04-20 20:15:00|64447.9|64427.9|64446.4|64426.4|64448.3|64433.5|64440.4|64423.6|381
1650486000000|2022-04-20 20:20:00|64446.6|64426.6|64446.8|64426.8|64447|64432.2|64441.2|64425.8|238
1650486300000|2022-04-20 20:25:00|64441.9|64431.9|64441.9|64431.9|64449.3|64433.6|64441.1|64426.3|269
1650486600000|2022-04-20 20:30:00|64442|64432|64446.3|64426.3|64448.5|64432|64441.4|64425.7|239
1650486900000|2022-04-20 20:35:00|64446.1|64426.1|64442.2|64422.2|64446.8|64426.8|64440.9|64420.9|270
1650487200000|2022-04-20 20:40:00|64442|64422|64442.5|64422.5|64449|64429|64439.9|64419.9|334
1650487500000|2022-04-20 20:45:00|64441.5|64421.5|64472.8|64452.8|64472.9|64452.9|64440.8|64420.8|313
1650487800000|2022-04-20 20:50:00|64472.2|64452.2|64472.8|64452.8|64479.7|64454.8|64466.2|64439.7|572
1650488100000|2022-04-20 20:55:00|64477.7|64444.8|64474.6|64420.7|64483.8|64455.6|64465|64419.3|558
1650488400000|2022-04-20 21:00:00|64480.9|64415.1|64483.1|64392.4|64488.7|64417.1|64454.2|64387.2|63
1650488700000|2022-04-20 21:05:00|64477.4|64400|64472.4|64405.7|64477.4|64409.1|64471.8|64399.9|127
1650489000000|2022-04-20 21:10:00|64472.5|64402.4|64474.4|64412.3|64480.9|64414.9|64459.1|64400.1|140
1650489300000|2022-04-20 21:15:00|64461.4|64406.4|64470.9|64412|64475.6|64415.4|64459.5|64403.3|79
1650489600000|2022-04-20 21:20:00|64473|64411.9|64466.5|64409|64479.3|64418.2|64457|64402.4|120
1650489900000|2022-04-20 21:25:00|64467.2|64409.6|64461.1|64408.1|64479.4|64418.8|64457.2|64403.8|118
1650490200000|2022-04-20 21:30:00|64462.3|64407.6|64465.5|64413.6|64470.9|64421.7|64460.8|64407.2|207
1650490500000|2022-04-20 21:35:00|64463.3|64410.9|64458.6|64424.2|64468.4|64424.8|64458.1|64406.2|149
1650490800000|2022-04-20 21:40:00|64457.8|64413.8|64463|64413.9|64471.1|64424.6|64457.7|64404.4|130
1650491100000|2022-04-20 21:45:00|64464.2|64414.6|64463|64415.7|64467.6|64426.3|64457.4|64411.1|141
1650491400000|2022-04-20 21:50:00|64460.7|64420.4|64462.1|64419.6|64476.2|64426.5|64456.9|64353.7|113
1650491700000|2022-04-20 21:55:00|64458|64425.6|64469.3|64405.6|64473.8|64427.4|64458|64386.1|95
1650492000000|2022-04-20 22:00:00|64475.2|64413.3|64465.5|64416.3|64481.9|64418|64462.9|64405.2|239
1650492300000|2022-04-20 22:05:00|64465.9|64416.1|64463.1|64414|64469.7|64426.7|64462.6|64407.7|156
1650492600000|2022-04-20 22:10:00|64462.6|64421.6|64458.4|64410.3|64467.9|64425.1|64452.1|64407.1|204
1650492900000|2022-04-20 22:15:00|64460.1|64408.6|64469.7|64438|64472.9|64448.5|64450.6|64408.3|348
1650493200000|2022-04-20 22:20:00|64469.1|64438.4|64467.1|64447.1|64475|64450.9|64454.7|64424.2|346
1650493500000|2022-04-20 22:25:00|64466.8|64446.8|64466|64446|64470.1|64448|64464.3|64438.6|124
1650493800000|2022-04-20 22:30:00|64465.3|64445.3|64461|64441|64474.8|64448.1|64459.2|64433.1|143
1650494100000|2022-04-20 22:35:00|64460.9|64440.9|64467.2|64447.2|64468.4|64448.4|64458.9|64438.9|219
1650494400000|2022-04-20 22:40:00|64467.3|64447.3|64467.8|64447.8|64470.3|64449.5|64465.3|64444.2|129
1650494700000|2022-04-20 22:45:00|64468.9|64448.9|64472|64452|64475|64454.2|64465.8|64439.8|296
1650495000000|2022-04-20 22:50:00|64470.8|64450.8|64471.7|64451.7|64475.5|64454.4|64468.9|64440.2|165
1650495300000|2022-04-20 22:55:00|64471.9|64451.9|64470.9|64450.9|64476.2|64455.1|64468.5|64446.1|175
1650495600000|2022-04-20 23:00:00|64471.1|64451.1|64471.8|64451.8|64474.8|64454.8|64469.9|64449.9|259
1650495900000|2022-04-20 23:05:00|64471.3|64451.3|64472|64452|64473.4|64453.4|64469.7|64449.7|233
1650496200000|2022-04-20 23:10:00|64472.1|64452.1|64471.9|64451.9|64475.4|64455.4|64469.9|64449.9|177
1650496500000|2022-04-20 23:15:00|64472.6|64452.6|64482.2|64462.2|64484.9|64464.9|64471.3|64451.3|273
1650496800000|2022-04-20 23:20:00|64483.4|64463.4|64480.9|64460.9|64486.7|64466.7|64479.5|64459.5|228
1650497100000|2022-04-20 23:25:00|64481|64461|64481.7|64461.7|64487.5|64467.5|64480.6|64460.6|288
1650497400000|2022-04-20 23:30:00|64481.8|64461.8|64484.5|64464.5|64486.5|64466.5|64480.5|64460.5|210
1650497700000|2022-04-20 23:35:00|64483.5|64463.5|64480.5|64460.5|64485.3|64465.3|64479.5|64459.5|224
1650498000000|2022-04-20 23:40:00|64480.9|64460.9|64487.2|64467.2|64488.9|64468.9|64480.4|64460.4|258
1650498300000|2022-04-20 23:45:00|64487.3|64467.3|64482.5|64462.5|64499.3|64479.3|64482.5|64462.5|407
1650498600000|2022-04-20 23:50:00|64483.5|64463.5|64486.6|64466.6|64487.9|64467.9|64482.6|64462.6|271
1650498900000|2022-04-20 23:55:00|64486.9|64466.9|64487.9|64467.9|64491.8|64471.8|64486|64466|318
1650499200000|2022-04-21 00:00:00|64488|64468|64484.7|64474.7|64490.9|64475.8|64482.5|64466.7|364
1650499500000|2022-04-21 00:05:00|64485.1|64475.1|64505.8|64485.8|64506.3|64490.5|64484.3|64469.2|319
1650499800000|2022-04-21 00:10:00|64505.7|64485.7|64524.1|64504.1|64527.5|64507.5|64500.6|64485.1|409
1650500100000|2022-04-21 00:15:00|64525.6|64505.6|64516.9|64506.9|64526.6|64507.4|64514|64494|570
1650500400000|2022-04-21 00:20:00|64516.6|64506.6|64531.6|64511.6|64532.6|64512.6|64516.1|64500.5|594
1650500700000|2022-04-21 00:25:00|64531.5|64511.5|64526.2|64506.2|64532.9|64514.2|64523.1|64503.1|489
1650501000000|2022-04-21 00:30:00|64525.9|64505.9|64514|64494|64526.1|64506.1|64485.1|64468.5|736
1650501300000|2022-04-21 00:35:00|64512.9|64492.9|64531.1|64511.1|64532|64512|64512.6|64492.6|441
1650501600000|2022-04-21 00:40:00|64529.8|64509.8|64530.1|64510.1|64532.1|64515.9|64518.3|64501.1|472
1650501900000|2022-04-21 00:45:00|64530.8|64510.8|64529.8|64519.8|64535.3|64520.5|64527|64507|327
1650502200000|2022-04-21 00:50:00|64529.9|64519.9|64538.3|64518.3|64551.8|64532.2|64526.7|64511.8|542
1650502500000|2022-04-21 00:55:00|64540.2|64520.2|64532.5|64512.5|64558.2|64540.3|64532.5|64512.5|715
1650502800000|2022-04-21 01:00:00|64532.3|64512.3|64503.6|64483.6|64532.3|64512.3|64480.6|64460|861
1650503100000|2022-04-21 01:05:00|64503.7|64483.7|64484.9|64464.9|64513.5|64493.5|64483.5|64464.9|711
1650503400000|2022-04-21 01:10:00|64483.6|64463.6|64481.7|64461.7|64498.7|64478.7|64474.4|64454.4|670
1650503700000|2022-04-21 01:15:00|64482.4|64462.4|64438.9|64418.9|64483.2|64463.2|64390.3|64362.8|986
1650504000000|2022-04-21 01:20:00|64438.7|64418.7|64423|64403|64451.5|64431.5|64419|64399.1|831
1650504300000|2022-04-21 01:25:00|64423.1|64403.1|64432.1|64412.1|64434.9|64414.9|64414.7|64398.2|716
1650504600000|2022-04-21 01:30:00|64432.3|64412.3|64396.2|64376.2|64435.2|64415.2|64384.1|64366.5|995
1650504900000|2022-04-21 01:35:00|64395.8|64375.8|64375.2|64365.2|64403.1|64383.1|64364.9|64350.6|906
1650505200000|2022-04-21 01:40:00|64375.1|64365.1|64375|64355|64394.4|64378|64365.9|64350.6|869
1650505500000|2022-04-21 01:45:00|64375.2|64355.2|64351.3|64331.3|64376.7|64362|64342.5|64327.3|843
1650505800000|2022-04-21 01:50:00|64346.1|64336.1|64375.9|64365.9|64380.5|64368.6|64335|64320.5|880
1650506100000|2022-04-21 01:55:00|64375.2|64365.2|64378.3|64358.3|64380.3|64365.4|64360.4|64342.4|870
1650506400000|2022-04-21 02:00:00|64378.4|64358.4|64386.1|64376.1|64407.9|64397.4|64370.8|64357.4|939
1650506700000|2022-04-21 02:05:00|64385.5|64375.5|64375.8|64365.8|64402.1|64389.7|64373.3|64360.6|719
1650507000000|2022-04-21 02:10:00|64376.1|64366.1|64394|64384|64397.2|64386.8|64372.7|64362.5|730
1650507300000|2022-04-21 02:15:00|64394.1|64384.1|64378.9|64368.9|64394.5|64384.5|64376.3|64364.4|694
1650507600000|2022-04-21 02:20:00|64378.8|64368.8|64391.6|64381.6|64396.3|64382|64373.6|64360.6|689
1650507900000|2022-04-21 02:25:00|64391.7|64381.7|64416.2|64396.2|64421.7|64407.5|64387.5|64377.5|624
1650508200000|2022-04-21 02:30:00|64416.8|64396.8|64434.5|64424.5|64436.7|64424.8|64411.7|64396.1|764
1650508500000|2022-04-21 02:35:00|64434.9|64424.9|64443.6|64423.6|64444.3|64426.3|64419.3|64401.9|766
1650508800000|2022-04-21 02:40:00|64443.4|64423.4|64432.6|64422.6|64450.8|64433.2|64429.9|64414.8|585
1650509100000|2022-04-21 02:45:00|64432.3|64422.3|64468.9|64448.9|64476.6|64456.6|64432.3|64422.3|812
1650509400000|2022-04-21 02:50:00|64468.8|64448.8|64499.2|64479.2|64506.1|64490.3|64463.1|64445.7|788
1650509700000|2022-04-21 02:55:00|64499.1|64479.1|64486.2|64476.2|64521|64505.2|64483.9|64473.9|919
1650510000000|2022-04-21 03:00:00|64487.6|64477.6|64487|64467|64500.9|64485.4|64478.4|64464.4|759
1650510300000|2022-04-21 03:05:00|64487.4|64467.4|64490.5|64470.5|64506.2|64490.3|64484.2|64465.3|732
1650510600000|2022-04-21 03:10:00|64490.4|64470.4|64524.5|64514.5|64532.3|64516.4|64483.7|64469.9|756
1650510900000|2022-04-21 03:15:00|64524.6|64514.6|64515|64505|64531.8|64518|64507.9|64492.8|689
1650511200000|2022-04-21 03:20:00|64514.6|64504.6|64534|64524|64541.8|64525.9|64514.6|64504.6|738
1650511500000|2022-04-21 03:25:00|64533.9|64523.9|64576.8|64566.8|64599|64582.1|64532.3|64518.4|819
1650511800000|2022-04-21 03:30:00|64576.7|64566.7|64563.1|64553.1|64582.9|64568.2|64560.5|64545.3|725
1650512100000|2022-04-21 03:35:00|64562.8|64552.8|64571.2|64561.2|64578.7|64564|64561|64549.3|507
1650512400000|2022-04-21 03:40:00|64571.6|64561.6|64604.8|64594.8|64609.8|64595|64569.2|64557|738
1650512700000|2022-04-21 03:45:00|64604.3|64594.3|64595.7|64585.7|64619.1|64602.2|64588.9|64577.4|677
1650513000000|2022-04-21 03:50:00|64595.8|64585.8|64629.5|64609.5|64631.3|64620|64592.8|64577.8|737
1650513300000|2022-04-21 03:55:00|64629.4|64609.4|64660.7|64650.7|64678.5|64663.8|64621.1|64607.1|838
1650513600000|2022-04-21 04:00:00|64660|64650|64623.6|64613.6|64666.1|64652|64619.2|64606.6|836
1650513900000|2022-04-21 04:05:00|64623.2|64613.2|64667.2|64657.2|64676.5|64657.3|64617.6|64607.6|720
1650514200000|2022-04-21 04:10:00|64671.3|64651.3|64651.7|64641.7|64671.3|64651.3|64646.5|64631|657
1650514500000|2022-04-21 04:15:00|64651.9|64641.9|64617.4|64607.4|64655.5|64642|64615.1|64598.9|572
1650514800000|2022-04-21 04:20:00|64617.5|64607.5|64625.1|64605.1|64627.6|64612.3|64611.9|64597.4|407
1650515100000|2022-04-21 04:25:00|64624.9|64604.9|64628.7|64608.7|64629.7|64613.6|64615.3|64599.9|491
1650515400000|2022-04-21 04:30:00|64628.9|64608.9|64640|64630|64652.5|64636.5|64623.1|64608.6|639
1650515700000|2022-04-21 04:35:00|64639.9|64629.9|64637.5|64627.5|64644.2|64630.1|64629.4|64617.9|359
1650516000000|2022-04-21 04:40:00|64637.4|64627.4|64657.3|64647.3|64662.3|64647.9|64637.2|64627.2|505
1650516300000|2022-04-21 04:45:00|64656.9|64646.9|64694.2|64684.2|64700.1|64685.5|64656.9|64646.9|687
1650516600000|2022-04-21 04:50:00|64694.1|64684.1|64704.4|64694.4|64715|64700.8|64693.2|64679.3|652
1650516900000|2022-04-21 04:55:00|64704.5|64694.5|64734.6|64714.6|64738|64724.9|64700|64690|659
1650517200000|2022-04-21 05:00:00|64734.9|64714.9|64742.2|64732.2|64755|64739.9|64715.4|64699.1|823
1650517500000|2022-04-21 05:05:00|64742.3|64732.3|64729.9|64719.9|64743.2|64732.3|64722.6|64712.6|701
1650517800000|2022-04-21 05:10:00|64729.7|64719.7|64683.3|64673.3|64742.6|64732.6|64683.3|64669.4|776
1650518100000|2022-04-21 05:15:00|64681.9|64671.9|64637.8|64627.8|64685.1|64671.9|64637.2|64621.6|882
1650518400000|2022-04-21 05:20:00|64637.6|64627.6|64635.8|64625.8|64655.9|64642.3|64631.5|64621.5|777
1650518700000|2022-04-21 05:25:00|64635.5|64625.5|64632.8|64622.8|64649.4|64636.7|64628.9|64614.9|634
1650519000000|2022-04-21 05:30:00|64633.3|64623.3|64621|64611|64639.9|64629.9|64620.7|64610.7|740
1650519300000|2022-04-21 05:35:00|64621.8|64611.8|64641.5|64631.5|64648.2|64634.9|64621.8|64610.5|805
1650519600000|2022-04-21 05:40:00|64641.7|64631.7|64693|64683|64703|64687.2|64641.6|64631.6|815
1650519900000|2022-04-21 05:45:00|64692.9|64682.9|64689.3|64679.3|64714|64703.8|64683.7|64668.9|759
1650520200000|2022-04-21 05:50:00|64689.2|64679.2|64662.6|64652.6|64689.4|64679.4|64653.8|64642|800
1650520500000|2022-04-21 05:55:00|64662.5|64652.5|64713.8|64703.8|64716.7|64703.8|64660.8|64650.8|708
1650520800000|2022-04-21 06:00:00|64712.4|64702.4|64680.9|64670.9|64714|64702.4|64670.1|64655.3|768
1650521100000|2022-04-21 06:05:00|64681|64671|64698.6|64678.6|64699.4|64684.2|64662.7|64652.4|712
1650521400000|2022-04-21 06:10:00|64699.2|64679.2|64680.5|64670.5|64709.8|64694.4|64678.2|64668.2|737
1650521700000|2022-04-21 06:15:00|64680.3|64670.3|64700.4|64690.4|64704.9|64691.3|64677.7|64662.7|858
1650522000000|2022-04-21 06:20:00|64700.7|64690.7|64721.2|64711.2|64731.3|64720.4|64697.4|64686.7|746
1650522300000|2022-04-21 06:25:00|64721.5|64711.5|64736.6|64726.6|64763.9|64748.7|64720.4|64710.4|736
1650522600000|2022-04-21 06:30:00|64734.8|64724.8|64697.1|64687.1|64740.3|64726.3|64694.8|64684.8|837
1650522900000|2022-04-21 06:35:00|64697.3|64687.3|64707.9|64697.9|64711.3|64699.7|64693.7|64683.7|666
1650523200000|2022-04-21 06:40:00|64708|64698|64682.9|64672.9|64717.2|64706.7|64681.8|64666.4|750
1650523500000|2022-04-21 06:45:00|64683.5|64673.5|64698.1|64688.1|64698.2|64688.2|64672.1|64657.1|705
1650523800000|2022-04-21 06:50:00|64698.2|64688.2|64700.4|64690.4|64706.7|64696.7|64688.6|64674.1|625
1650524100000|2022-04-21 06:55:00|64700.3|64690.3|64705.2|64695.2|64714.7|64704.7|64682.7|64672.7|778
1650524400000|2022-04-21 07:00:00|64705.6|64695.6|64740.4|64720.4|64740.5|64725.2|64703.6|64690.1|744
1650524700000|2022-04-21 07:05:00|64740.1|64720.1|64757.9|64737.9|64772.4|64762.4|64734.7|64720|770
1650525000000|2022-04-21 07:10:00|64757.8|64737.8|64729|64719|64757.8|64742|64721.4|64711.4|708
1650525300000|2022-04-21 07:15:00|64729.1|64719.1|64727.1|64717.1|64729.4|64719.4|64713.2|64703.2|653
1650525600000|2022-04-21 07:20:00|64726.9|64716.9|64707.7|64697.7|64737.2|64727.2|64707.5|64697.5|658
1650525900000|2022-04-21 07:25:00|64708|64698|64665.5|64655.5|64708|64698|64665.5|64655.5|837
1650526200000|2022-04-21 07:30:00|64665.6|64655.6|64695.5|64685.5|64706.4|64690|64665.5|64651.2|795
1650526500000|2022-04-21 07:35:00|64695.4|64685.4|64696.9|64686.9|64702.9|64692.9|64684|64674|740
1650526800000|2022-04-21 07:40:00|64697|64687|64687.1|64677.1|64699|64689|64679.5|64669.5|618
1650527100000|2022-04-21 07:45:00|64687|64677|64675.6|64665.6|64696.2|64686.2|64671.2|64661.2|591
1650527400000|2022-04-21 07:50:00|64675.8|64665.8|64678.6|64668.6|64683.9|64670.9|64657.1|64647.1|689
1650527700000|2022-04-21 07:55:00|64678.5|64668.5|64722.7|64702.7|64730.7|64713.2|64676.1|64665.7|760
1650528000000|2022-04-21 08:00:00|64722.9|64702.9|64739.2|64729.2|64742.4|64729.8|64715.6|64702|705
1650528300000|2022-04-21 08:05:00|64739.4|64729.4|64772.7|64762.7|64775.8|64764|64739.4|64729.4|732
1650528600000|2022-04-21 08:10:00|64772.8|64762.8|64756.1|64746.1|64793.4|64778.9|64755.9|64740.5|736
1650528900000|2022-04-21 08:15:00|64756.2|64746.2|64747.8|64737.8|64772.9|64760.5|64747.4|64737.4|679
1650529200000|2022-04-21 08:20:00|64747.9|64737.9|64761.5|64751.5|64765.7|64755.7|64742.5|64732.5|570
1650529500000|2022-04-21 08:25:00|64761.4|64751.4|64777.1|64767.1|64784.1|64768.7|64754.4|64744.4|634
1650529800000|2022-04-21 08:30:00|64777.4|64767.4|64762.1|64752.1|64798.9|64785.5|64757.3|64742.3|707
1650530100000|2022-04-21 08:35:00|64761.9|64751.9|64729.4|64719.4|64769.8|64753|64722.4|64708.9|827
1650530400000|2022-04-21 08:40:00|64729.5|64719.5|64706.9|64696.9|64734.6|64719.5|64705.1|64691|587
1650530700000|2022-04-21 08:45:00|64706.7|64696.7|64689.3|64679.3|64707.4|64697|64687.3|64675.4|659
1650531000000|2022-04-21 08:50:00|64689.2|64679.2|64715.9|64705.9|64728.2|64713.4|64688.8|64677.1|661
1650531300000|2022-04-21 08:55:00|64716|64706|64708.5|64698.5|64727.9|64717.9|64705.6|64691.4|627
1650531600000|2022-04-21 09:00:00|64708.7|64698.7|64708.9|64698.9|64730.3|64716|64705.5|64692.2|653
1650531900000|2022-04-21 09:05:00|64708.8|64698.8|64680.4|64670.4|64709.1|64699.1|64674.8|64664.8|564
1650532200000|2022-04-21 09:10:00|64680.2|64670.2|64682.5|64672.5|64695.8|64683.8|64675.2|64664|599
1650532500000|2022-04-21 09:15:00|64682.7|64672.7|64676.3|64666.3|64689.5|64675.8|64670|64660|492
1650532800000|2022-04-21 09:20:00|64676.4|64666.4|64687.2|64677.2|64694.6|64681|64675.1|64665.1|582
1650533100000|2022-04-21 09:25:00|64687.3|64677.3|64702.6|64692.6|64707.5|64697.5|64682.7|64668.5|629
1650533400000|2022-04-21 09:30:00|64702.5|64692.5|64704.7|64694.7|64715.9|64700.4|64691.4|64675.9|517
1650533700000|2022-04-21 09:35:00|64704.6|64694.6|64708.8|64698.8|64718.6|64704|64703.1|64693.1|455
1650534000000|2022-04-21 09:40:00|64708.9|64698.9|64697.7|64687.7|64718|64703.6|64697.1|64684.2|358
1650534300000|2022-04-21 09:45:00|64697.5|64687.5|64716.4|64706.4|64718.7|64708.7|64697.5|64686.4|536
1650534600000|2022-04-21 09:50:00|64716.5|64706.5|64708.3|64698.3|64724.5|64712.4|64705.9|64691.4|541
1650534900000|2022-04-21 09:55:00|64708.2|64698.2|64703.9|64693.9|64716|64701|64701|64683.9|460
1650535200000|2022-04-21 10:00:00|64704|64694|64700.3|64690.3|64720|64705.1|64692.4|64678.1|447
1650535500000|2022-04-21 10:05:00|64700.2|64690.2|64693.3|64683.3|64711.5|64695.6|64692.4|64677.6|365
1650535800000|2022-04-21 10:10:00|64693.2|64683.2|64695.3|64685.3|64708|64693.1|64692.9|64677|276
1650536100000|2022-04-21 10:15:00|64695.2|64685.2|64685.7|64675.7|64705.1|64690.1|64685.5|64671.9|432
1650536400000|2022-04-21 10:20:00|64685.8|64675.8|64699.6|64689.6|64704.6|64689.7|64680.7|64670.7|438
1650536700000|2022-04-21 10:25:00|64699.4|64689.4|64700.2|64690.2|64709.7|64694.7|64699.4|64684.4|412
1650537000000|2022-04-21 10:30:00|64700.1|64690.1|64713.7|64693.7|64716.2|64702|64696.6|64682|573
1650537300000|2022-04-21 10:35:00|64713.8|64693.8|64713.7|64703.7|64719|64705|64707.2|64692|492
1650537600000|2022-04-21 10:40:00|64713.8|64703.8|64725.3|64715.3|64734.6|64719.3|64712.7|64702.7|548
1650537900000|2022-04-21 10:45:00|64725.2|64715.2|64729.9|64719.9|64734.6|64719.9|64722.8|64709.2|486
1650538200000|2022-04-21 10:50:00|64729.8|64719.8|64713|64703|64737.4|64722.1|64712.2|64698.3|468
1650538500000|2022-04-21 10:55:00|64713.1|64703.1|64723.2|64713.2|64744.4|64726.3|64711.2|64701.2|578
1650538800000|2022-04-21 11:00:00|64729.2|64709.2|64742|64732|64752.9|64737.2|64716.6|64701.7|750
1650539100000|2022-04-21 11:05:00|64741.9|64731.9|64747.6|64737.6|64753.1|64737.7|64737.2|64723.3|607
1650539400000|2022-04-21 11:10:00|64747.4|64737.4|64757.3|64747.3|64758.3|64747.4|64746.9|64731.7|663
1650539700000|2022-04-21 11:15:00|64757.6|64747.6|64738.6|64728.6|64759.6|64749.6|64737.4|64722.6|715
1650540000000|2022-04-21 11:20:00|64738.9|64728.9|64737.9|64727.9|64746.5|64730.9|64731.9|64720|581
1650540300000|2022-04-21 11:25:00|64737.6|64727.6|64731.4|64721.4|64744.8|64729.9|64720.2|64706.1|614
1650540600000|2022-04-21 11:30:00|64731.2|64721.2|64743.1|64723.1|64744.1|64729.9|64724.5|64714.3|701
1650540900000|2022-04-21 11:35:00|64743|64723|64744.7|64734.7|64749.9|64735|64727.7|64714.3|584
1650541200000|2022-04-21 11:40:00|64744.8|64734.8|64749.9|64739.9|64758.6|64744.9|64744.5|64729.1|628
1650541500000|2022-04-21 11:45:00|64750.3|64740.3|64755|64745|64762.2|64752.2|64746.7|64736.7|654
1650541800000|2022-04-21 11:50:00|64754.9|64744.9|64756.5|64746.5|64764|64754|64752|64742|629
1650542100000|2022-04-21 11:55:00|64756.3|64746.3|64739.9|64729.9|64761.1|64747.2|64739.7|64724.2|561
1650542400000|2022-04-21 12:00:00|64739.8|64729.8|64741.3|64731.3|64743.3|64733.3|64736.7|64726.7|501
1650542700000|2022-04-21 12:05:00|64741.1|64731.1|64736.2|64716.2|64749.8|64734.8|64730.5|64715.7|578
1650543000000|2022-04-21 12:10:00|64731.6|64721.6|64723.2|64703.2|64737.9|64724.7|64715.2|64700.2|609
1650543300000|2022-04-21 12:15:00|64723.1|64703.1|64716.3|64706.3|64723.5|64709.4|64713|64698.4|518
1650543600000|2022-04-21 12:20:00|64716.4|64706.4|64716.5|64706.5|64717.6|64707.4|64712.2|64697.6|381
1650543900000|2022-04-21 12:25:00|64715.7|64705.7|64721.2|64701.2|64721.8|64707.1|64712.5|64699.6|339
1650544200000|2022-04-21 12:30:00|64721|64701|64712.7|64702.7|64721.3|64706.9|64712.4|64700.7|487
1650544500000|2022-04-21 12:35:00|64712.8|64702.8|64696.6|64686.6|64715.3|64703.2|64695.9|64685.9|623
1650544800000|2022-04-21 12:40:00|64696.8|64686.8|64692.5|64682.5|64705.6|64695.6|64690.8|64677|627
1650545100000|2022-04-21 12:45:00|64692.4|64682.4|64687.1|64677.1|64695.5|64682.8|64684.3|64670.1|560
1650545400000|2022-04-21 12:50:00|64687|64677|64673.6|64663.6|64688.9|64678.2|64669|64654.8|670
1650545700000|2022-04-21 12:55:00|64673.7|64663.7|64671.3|64661.3|64680.9|64668.8|64661.6|64648.7|561
1650546000000|2022-04-21 13:00:00|64671.1|64661.1|64674.9|64664.9|64695.9|64682.4|64671.1|64659.7|744
1650546300000|2022-04-21 13:05:00|64674.8|64664.8|64665.8|64655.8|64676.7|64666.7|64659.5|64649.5|672
1650546600000|2022-04-21 13:10:00|64665.7|64655.7|64657.4|64647.4|64667.1|64657.1|64655.7|64645.7|595
1650546900000|2022-04-21 13:15:00|64657.2|64647.2|64666.8|64656.8|64672.6|64657.8|64656.4|64646.4|554
1650547200000|2022-04-21 13:20:00|64666.7|64656.7|64665.9|64655.9|64677.2|64667.2|64665.7|64655.7|579
1650547500000|2022-04-21 13:25:00|64666|64656|64666.7|64656.7|64676.9|64661.9|64661.3|64647.8|638
1650547800000|2022-04-21 13:30:00|64666.9|64656.9|64655.8|64645.8|64668.3|64658.3|64650.5|64640.5|567
1650548100000|2022-04-21 13:35:00|64655.7|64645.7|64666.3|64656.3|64666.5|64656.5|64650|64640|559
1650548400000|2022-04-21 13:40:00|64666.6|64656.6|64665.6|64655.6|64668.3|64656.6|64657.8|64647.8|464
1650548700000|2022-04-21 13:45:00|64665.7|64655.7|64673.5|64663.5|64677.9|64665.5|64664.1|64651.7|476
1650549000000|2022-04-21 13:50:00|64673.6|64663.6|64695.9|64685.9|64711.1|64695.8|64670.5|64660.5|418
1650549300000|2022-04-21 13:55:00|64695.7|64685.7|64712.8|64702.8|64720.8|64706.3|64695.5|64685.5|530
1650549600000|2022-04-21 14:00:00|64712.7|64702.7|64703.5|64693.5|64718.5|64703.9|64699.3|64687.8|561
1650549900000|2022-04-21 14:05:00|64703.4|64693.4|64700.6|64690.6|64707.7|64697.7|64698.9|64688.9|360
1650550200000|2022-04-21 14:10:00|64700.5|64690.5|64700.7|64690.7|64703.7|64693.7|64692.2|64678.1|476
1650550500000|2022-04-21 14:15:00|64700.5|64690.5|64692.5|64682.5|64703|64693|64683.5|64673.5|487
1650550800000|2022-04-21 14:20:00|64692.4|64682.4|64699.1|64689.1|64706.9|64696.9|64686.9|64676.9|419
1650551100000|2022-04-21 14:25:00|64700.1|64690.1|64692.8|64682.8|64709.6|64699.6|64686.1|64673.7|544
1650551400000|2022-04-21 14:30:00|64692.7|64682.7|64706.6|64696.6|64711.1|64699.5|64683.9|64673.6|587
1650551700000|2022-04-21 14:35:00|64707.8|64697.8|64710.6|64700.6|64717.9|64707.9|64701.9|64689|506
1650552000000|2022-04-21 14:40:00|64711|64701|64733.6|64723.6|64734.1|64724.1|64708.5|64698.5|484
1650552300000|2022-04-21 14:45:00|64733.8|64723.8|64728.9|64718.9|64746.3|64736.3|64724|64714|543
1650552600000|2022-04-21 14:50:00|64729.3|64719.3|64730.2|64720.2|64736.6|64726.6|64727.1|64714.1|436
1650552900000|2022-04-21 14:55:00|64730.1|64720.1|64740.6|64730.6|64742.5|64732.5|64727.6|64717.6|479
1650553200000|2022-04-21 15:00:00|64740.5|64730.5|64740.3|64730.3|64741|64731|64730.2|64720.2|451
1650553500000|2022-04-21 15:05:00|64740.4|64730.4|64736.9|64726.9|64752.1|64742.1|64736.7|64726.7|515
1650553800000|2022-04-21 15:10:00|64737|64727|64719.1|64709.1|64737.3|64727.3|64715|64705|406
1650554100000|2022-04-21 15:15:00|64719|64709|64726.5|64716.5|64729.3|64719.3|64718.9|64708.9|442
1650554400000|2022-04-21 15:20:00|64726.4|64716.4|64722.1|64712.1|64726.8|64716.8|64717.2|64707.2|403
1650554700000|2022-04-21 15:25:00|64722|64712|64727.3|64717.3|64735.1|64725.1|64719.4|64709.4|529
1650555000000|2022-04-21 15:30:00|64727.9|64717.9|64748.2|64738.2|64749.3|64739.3|64726.9|64716.9|535
1650555300000|2022-04-21 15:35:00|64748.3|64738.3|64753.4|64743.4|64754.3|64744.3|64746.3|64736.3|499
1650555600000|2022-04-21 15:40:00|64753.6|64743.6|64759.9|64749.9|64770.1|64760.1|64748.6|64738.6|518
1650555900000|2022-04-21 15:45:00|64760.1|64750.1|64761.2|64751.2|64765.1|64753.6|64757.7|64745.1|410
1650556200000|2022-04-21 15:50:00|64761.3|64751.3|64766.9|64756.9|64766.9|64756.9|64760.8|64750.8|408
1650556500000|2022-04-21 15:55:00|64767|64757|64757.4|64747.4|64769.2|64759.2|64754.7|64744.7|446
1650556800000|2022-04-21 16:00:00|64757.2|64747.2|64753.4|64743.4|64759.2|64749.2|64752.7|64742.7|422
1650557100000|2022-04-21 16:05:00|64753.5|64743.5|64750|64740|64753.6|64743.6|64746.9|64736.9|377
1650557400000|2022-04-21 16:10:00|64750.5|64740.5|64756.5|64746.5|64760|64750|64748.4|64738.4|344
1650557700000|2022-04-21 16:15:00|64756.7|64746.7|64757.1|64747.1|64762.8|64752.8|64755.9|64745.9|389
1650558000000|2022-04-21 16:20:00|64757|64747|64768.5|64758.5|64768.5|64758.5|64755.6|64745.6|421
1650558300000|2022-04-21 16:25:00|64768.4|64758.4|64768.6|64758.6|64769.6|64759.6|64762.5|64752.5|380
1650558600000|2022-04-21 16:30:00|64768.7|64758.7|64755.3|64745.3|64770.6|64760.6|64754.5|64744.5|334
1650558900000|2022-04-21 16:35:00|64755.4|64745.4|64758.6|64748.6|64766.3|64751.4|64754.8|64743.7|348
1650559200000|2022-04-21 16:40:00|64758.4|64748.4|64752.6|64742.6|64761|64751|64751.8|64740.5|360
1650559500000|2022-04-21 16:45:00|64752.9|64742.9|64768.7|64758.7|64770.4|64758.8|64752.7|64742.7|309
1650559800000|2022-04-21 16:50:00|64768.6|64758.6|64780.5|64770.5|64780.6|64770.6|64768.5|64758.5|229
1650560100000|2022-04-21 16:55:00|64781.4|64771.4|64789.3|64779.3|64794.6|64784.6|64780.9|64770.9|297
1650560400000|2022-04-21 17:00:00|64789.2|64779.2|64784.2|64774.2|64794.2|64784.2|64780.9|64766|352
1650560700000|2022-04-21 17:05:00|64784.1|64774.1|64788.3|64778.3|64790.5|64780.5|64784.1|64774.1|304
1650561000000|2022-04-21 17:10:00|64788.2|64778.2|64779.4|64769.4|64788.7|64778.7|64773.8|64763.8|328
1650561300000|2022-04-21 17:15:00|64781|64771|64787.9|64777.9|64795.1|64781.7|64773.5|64759.2|446
1650561600000|2022-04-21 17:20:00|64788.4|64778.4|64761|64751|64788.9|64778.9|64758.9|64743.7|543
1650561900000|2022-04-21 17:25:00|64761.1|64751.1|64755.1|64745.1|64776|64761.1|64753.1|64737.4|436
1650562200000|2022-04-21 17:30:00|64755.4|64745.4|64762.5|64752.5|64762.9|64752.9|64750.2|64738.5|346
1650562500000|2022-04-21 17:35:00|64762.6|64752.6|64759.8|64749.8|64773|64760.2|64759.1|64749.1|336
1650562800000|2022-04-21 17:40:00|64759.9|64749.9|64772.8|64762.8|64781.5|64766.2|64757.8|64747.8|347
1650563100000|2022-04-21 17:45:00|64772.7|64762.7|64779.7|64769.7|64791.4|64777|64772.3|64762.3|313
1650563400000|2022-04-21 17:50:00|64779.6|64769.6|64783.5|64773.5|64784.4|64774.4|64777.2|64767.2|303
1650563700000|2022-04-21 17:55:00|64783.4|64773.4|64792.9|64782.9|64796.2|64783.5|64777.3|64767.3|414
1650564000000|2022-04-21 18:00:00|64793.3|64783.3|64797.2|64787.2|64802.4|64789.4|64792.1|64782.1|343
1650564300000|2022-04-21 18:05:00|64797.3|64787.3|64811.8|64801.8|64816.2|64801.8|64792.1|64779.5|368
1650564600000|2022-04-21 18:10:00|64812|64802|64810.1|64800.1|64816.1|64806.1|64809.8|64799.8|363
1650564900000|2022-04-21 18:15:00|64809.9|64799.9|64812.2|64802.2|64817.7|64803.4|64809|64794.5|348
1650565200000|2022-04-21 18:20:00|64811.5|64801.5|64800.3|64790.3|64824|64811.8|64794.5|64780.6|409
1650565500000|2022-04-21 18:25:00|64800.4|64790.4|64793.5|64783.5|64802.2|64792.2|64790.1|64776.6|363
1650565800000|2022-04-21 18:30:00|64793.6|64783.6|64801.2|64791.2|64813.1|64801.5|64793|64783|459
1650566100000|2022-04-21 18:35:00|64801.1|64791.1|64815.5|64805.5|64819.1|64805.7|64798.2|64783.2|372
1650566400000|2022-04-21 18:40:00|64820.8|64800.8|64815|64805|64820.8|64807.1|64810.1|64798|335
1650566700000|2022-04-21 18:45:00|64814.9|64804.9|64821|64811|64821.4|64811.4|64813.6|64803.6|271
1650567000000|2022-04-21 18:50:00|64821.1|64811.1|64820.1|64800.1|64822.4|64811.7|64813.6|64798.2|294
1650567300000|2022-04-21 18:55:00|64815.7|64805.7|64814.6|64804.6|64822|64807.1|64813.3|64798.5|274
1650567600000|2022-04-21 19:00:00|64814.5|64804.5|64823.2|64813.2|64829.2|64814.4|64814.4|64799.8|324
1650567900000|2022-04-21 19:05:00|64823.3|64813.3|64827.1|64817.1|64832.6|64817.5|64811.4|64798|390
1650568200000|2022-04-21 19:10:00|64827.2|64817.2|64821.2|64811.2|64838.4|64823.4|64816.7|64801.6|354
1650568500000|2022-04-21 19:15:00|64821.4|64811.4|64819.8|64809.8|64831.3|64817.7|64816.5|64801.3|373
1650568800000|2022-04-21 19:20:00|64824.9|64804.9|64814|64804|64825.7|64813.1|64806.4|64791.3|272
1650569100000|2022-04-21 19:25:00|64814.5|64804.5|64805.5|64795.5|64816.8|64806.8|64803|64793|284
1650569400000|2022-04-21 19:30:00|64806|64796|64808.6|64798.6|64814.5|64799.8|64802.7|64787.3|370
1650569700000|2022-04-21 19:35:00|64808.8|64798.8|64810|64800|64818.1|64803.4|64802.7|64787.4|316
1650570000000|2022-04-21 19:40:00|64810.2|64800.2|64812.9|64802.9|64816.8|64803.1|64807.5|64794|324
1650570300000|2022-04-21 19:45:00|64812.8|64802.8|64816.6|64806.6|64824.3|64809.2|64812.7|64801.5|282
1650570600000|2022-04-21 19:50:00|64816.8|64806.8|64822.6|64802.6|64826.6|64811.7|64814|64799.3|335
1650570900000|2022-04-21 19:55:00|64822.7|64802.7|64810.9|64790.9|64822.9|64807.8|64802.4|64786.5|408
1650571200000|2022-04-21 20:00:00|64810.8|64790.8|64807.3|64797.3|64814.5|64797.3|64806.4|64789.4|360
1650571500000|2022-04-21 20:05:00|64807.2|64797.2|64806.8|64786.8|64812.6|64797.6|64806.4|64786.4|202
1650571800000|2022-04-21 20:10:00|64806.9|64786.9|64808|64798|64815|64798|64801.6|64786.8|290
1650572100000|2022-04-21 20:15:00|64808.3|64798.3|64807.4|64787.4|64814.1|64798.6|64801.3|64786.4|253
1650572400000|2022-04-21 20:20:00|64807.6|64787.6|64809.3|64789.3|64810.4|64794.9|64802.6|64786.7|277
1650572700000|2022-04-21 20:25:00|64809.4|64789.4|64822|64802|64822.1|64802.4|64804|64789.2|246
1650573000000|2022-04-21 20:30:00|64821.9|64801.9|64833.7|64813.7|64836.4|64816.4|64819.8|64799.8|314
1650573300000|2022-04-21 20:35:00|64834.1|64814.1|64825|64805|64837.4|64817.4|64823.7|64803.5|323
1650573600000|2022-04-21 20:40:00|64824.8|64804.8|64820.4|64800.4|64825.8|64805.8|64814.7|64794.7|229
1650573900000|2022-04-21 20:45:00|64819.5|64799.5|64811.1|64791.1|64821.7|64801.7|64810.9|64790.9|221
1650574200000|2022-04-21 20:50:00|64811.9|64791.9|64803.7|64783.7|64816.3|64796.3|64796.2|64772.5|418
1650574500000|2022-04-21 20:55:00|64803.2|64783.2|64833.9|64775.5|64842.2|64788.5|64803.2|64767.3|582
1650574800000|2022-04-21 21:00:00|64833.7|64775.6|64810.7|64763.1|64844.2|64777.9|64797.8|64727.9|163
1650575100000|2022-04-21 21:05:00|64805.1|64761.6|64805.2|64770.8|64814.2|64778.7|64797.4|64761.6|222
1650575400000|2022-04-21 21:10:00|64803.7|64767.5|64800.8|64780.8|64806.7|64782.9|64792.8|64762.6|158
1650575700000|2022-04-21 21:15:00|64806.2|64767.4|64798.5|64778.5|64808.1|64780.8|64792.8|64760.2|84
1650576000000|2022-04-21 21:20:00|64798.7|64778.7|64796.6|64776.6|64806.5|64781.3|64794.4|64766.2|106
1650576300000|2022-04-21 21:25:00|64798.3|64778.3|64803.1|64783.1|64815.3|64785.7|64794.4|64767.4|138
1650576600000|2022-04-21 21:30:00|64801.4|64781.4|64800.9|64780.9|64805.2|64783.8|64797.3|64775.2|183
1650576900000|2022-04-21 21:35:00|64800.4|64780.4|64797.5|64777.5|64812.3|64782.4|64791.2|64765|90
1650577200000|2022-04-21 21:40:00|64797|64777|64798.4|64778.4|64812.3|64779.2|64791.5|64764.9|134
1650577500000|2022-04-21 21:45:00|64802.1|64771|64806.8|64769.3|64809.7|64778.3|64786|64763.8|211
1650577800000|2022-04-21 21:50:00|64803.1|64770|64800.1|64780.1|64809.5|64780.1|64790|64764.2|121
1650578100000|2022-04-21 21:55:00|64797.1|64777.1|64797.9|64766.2|64809.8|64777.1|64788.2|64760.3|91
1650578400000|2022-04-21 22:00:00|64804.1|64771.7|64805.2|64772.4|64826.9|64779.7|64789.7|64760.8|453
1650578700000|2022-04-21 22:05:00|64807.5|64771.3|64806.7|64769.2|64809|64779.1|64795.8|64765.4|202
1650579000000|2022-04-21 22:10:00|64804.5|64770.7|64804.6|64772.1|64811.1|64780.2|64794.7|64766|173
1650579300000|2022-04-21 22:15:00|64808.1|64771.7|64803.7|64771.7|64808.9|64777.4|64793.7|64768.2|139
1650579600000|2022-04-21 22:20:00|64805.8|64772.6|64804.6|64784.6|64810.8|64786.3|64793.2|64767.8|197
1650579900000|2022-04-21 22:25:00|64804.3|64784.3|64805.5|64785.5|64806.6|64786.6|64800.4|64780.4|144
1650580200000|2022-04-21 22:30:00|64805|64785|64806.7|64786.7|64820.8|64791|64801.3|64774.2|202
1650580500000|2022-04-21 22:35:00|64806.3|64786.3|64807.2|64787.2|64818|64789.3|64803.2|64777.1|116
1650580800000|2022-04-21 22:40:00|64805.9|64785.9|64803.9|64783.9|64817.4|64789.1|64802.8|64777.3|112
1650581100000|2022-04-21 22:45:00|64808.3|64788.3|64808.8|64788.8|64820.9|64789.3|64803.5|64776.1|140
1650581400000|2022-04-21 22:50:00|64809.2|64789.2|64806.4|64786.4|64818.4|64789.4|64803.1|64781.8|230
1650581700000|2022-04-21 22:55:00|64805.7|64785.7|64803.4|64783.4|64807|64787|64799.6|64779.6|234
1650582000000|2022-04-21 23:00:00|64804.3|64784.3|64804.2|64784.2|64804.4|64784.4|64801.1|64781.1|142
1650582300000|2022-04-21 23:05:00|64805.1|64785.1|64810.5|64790.5|64818.3|64794.2|64805.1|64784.3|238
1650582600000|2022-04-21 23:10:00|64810.6|64790.6|64819|64784.1|64821.7|64794.8|64806.5|64780|169
1650582900000|2022-04-21 23:15:00|64818|64788.5|64817.9|64785.4|64823.5|64797.3|64805.3|64781.6|362
1650583200000|2022-04-21 23:20:00|64811.8|64791.8|64816.1|64796.1|64822.8|64800.3|64810.7|64784.7|413
1650583500000|2022-04-21 23:25:00|64817|64797|64848.2|64828.2|64855.6|64832.2|64814.6|64786|686
1650583800000|2022-04-21 23:30:00|64849.7|64829.7|64835.5|64815.5|64851.1|64831.1|64823.8|64793.8|422
1650584100000|2022-04-21 23:35:00|64835.2|64815.2|64828.2|64808.2|64837.4|64815.2|64825.6|64802.6|300
1650584400000|2022-04-21 23:40:00|64828|64808|64828.7|64808.7|64829.9|64809.9|64824.8|64804.8|235
1650584700000|2022-04-21 23:45:00|64828.6|64808.6|64828|64808|64837|64810.2|64825.5|64799|294
1650585000000|2022-04-21 23:50:00|64828.2|64808.2|64838|64818|64838.9|64818.9|64828.2|64805.2|319
1650585300000|2022-04-21 23:55:00|64838.2|64818.2|64842.1|64822.1|64844.5|64824.5|64830.7|64810.7|609
1650585600000|2022-04-22 00:00:00|64842.4|64822.4|64847.2|64827.2|64850.2|64832.5|64838.8|64818.8|611
1650585900000|2022-04-22 00:05:00|64846.8|64826.8|64824.3|64804.3|64847.6|64831.6|64815.5|64795.5|619
1650586200000|2022-04-22 00:10:00|64824.4|64804.4|64832.2|64812.2|64839.5|64819.5|64823.4|64803.9|585
1650586500000|2022-04-22 00:15:00|64832.1|64812.1|64839.1|64819.1|64840.5|64821.7|64821.9|64807|365
1650586800000|2022-04-22 00:20:00|64839|64819|64831.1|64811.1|64839.4|64824|64824.8|64809.3|411
1650587100000|2022-04-22 00:25:00|64831.3|64811.3|64829.5|64819.5|64834.7|64821.3|64822.5|64804.3|416
1650587400000|2022-04-22 00:30:00|64834.4|64814.4|64828.1|64818.1|64834.5|64819.8|64819.2|64802|524
1650587700000|2022-04-22 00:35:00|64828.2|64818.2|64847|64827|64848.1|64833.9|64827.7|64815.9|378
1650588000000|2022-04-22 00:40:00|64846.7|64826.7|64830.8|64820.8|64855.5|64840.8|64829|64811.7|583
1650588300000|2022-04-22 00:45:00|64830.7|64820.7|64826.3|64816.3|64836.5|64821.6|64824|64809.7|418
1650588600000|2022-04-22 00:50:00|64826|64816|64837.2|64817.2|64838.4|64823.5|64825.3|64811.2|573
1650588900000|2022-04-22 00:55:00|64832.2|64822.2|64807.8|64787.8|64838.3|64823.2|64804.4|64787.5|578
1650589200000|2022-04-22 01:00:00|64807.9|64787.9|64816.9|64796.9|64822.7|64802.7|64797.5|64783.1|721
1650589500000|2022-04-22 01:05:00|64816.8|64796.8|64808.9|64798.9|64817.9|64803.1|64806.2|64790.3|656
1650589800000|2022-04-22 01:10:00|64809|64799|64814|64794|64814|64799|64796.1|64779.6|705
1650590100000|2022-04-22 01:15:00|64813.3|64793.3|64761.9|64741.9|64814|64794|64751.9|64731.9|949
1650590400000|2022-04-22 01:20:00|64761.7|64741.7|64767.5|64757.5|64779.7|64764.6|64759.5|64739.5|608
1650590700000|2022-04-22 01:25:00|64768.3|64758.3|64794.1|64784.1|64802.9|64788.8|64762|64747.8|742
1650591000000|2022-04-22 01:30:00|64799.1|64779.1|64746.2|64726.2|64799.1|64784.7|64735.2|64715.2|877
1650591300000|2022-04-22 01:35:00|64746.1|64726.1|64811.4|64791.4|64839.1|64819.1|64732.8|64714.1|927
1650591600000|2022-04-22 01:40:00|64811.3|64791.3|64878.5|64858.5|64887.6|64867.6|64807.1|64787.1|979
1650591900000|2022-04-22 01:45:00|64878.6|64858.6|64876.4|64856.4|64910.4|64891.2|64864.4|64848.9|938
1650592200000|2022-04-22 01:50:00|64876.9|64856.9|64847.5|64827.5|64876.9|64856.9|64839|64820.1|930
1650592500000|2022-04-22 01:55:00|64846.8|64826.8|64885.5|64865.5|64902.4|64882.4|64836.3|64820.8|926
1650592800000|2022-04-22 02:00:00|64885.3|64865.3|64899.3|64879.3|64946.6|64926.6|64882.5|64862.5|983
1650593100000|2022-04-22 02:05:00|64899.5|64879.5|64921.3|64911.3|64928.4|64914.1|64898.1|64878.1|787
1650593400000|2022-04-22 02:10:00|64921.9|64911.9|64950.3|64930.3|64965.8|64950.5|64917.9|64904.2|815
1650593700000|2022-04-22 02:15:00|64950|64930|64957.3|64947.3|64959.7|64947.5|64932.5|64916.2|729
1650594000000|2022-04-22 02:20:00|64957.2|64947.2|64943.4|64923.4|64968.8|64953.7|64937.4|64922|655
1650594300000|2022-04-22 02:25:00|64942.7|64922.7|64909.9|64899.9|64943.6|64926.3|64906.6|64896.6|717
1650594600000|2022-04-22 02:30:00|64910.2|64900.2|64925|64915|64942.5|64922.5|64908.6|64896.2|804
1650594900000|2022-04-22 02:35:00|64925.3|64915.3|64927.1|64917.1|64942.2|64924|64922.4|64910.1|770
1650595200000|2022-04-22 02:40:00|64927.3|64917.3|64926.7|64916.7|64953.9|64934.8|64921.2|64906.2|692
1650595500000|2022-04-22 02:45:00|64926.6|64916.6|64924.4|64914.4|64939.9|64924.7|64915.1|64905.1|700
1650595800000|2022-04-22 02:50:00|64924.3|64914.3|64918.9|64908.9|64928.5|64915.1|64909.7|64894.4|690
1650596100000|2022-04-22 02:55:00|64919.1|64909.1|64975.2|64965.2|64982.1|64965.2|64919.1|64907.8|774
1650596400000|2022-04-22 03:00:00|64980.2|64960.2|65022.8|65002.8|65054|65034|64970.4|64950.8|989
1650596700000|2022-04-22 03:05:00|65022.7|65002.7|65002.3|64982.3|65034.7|65014.7|64981.6|64964.8|985
1650597000000|2022-04-22 03:10:00|65000.9|64980.9|64972.9|64952.9|65002.6|64988.1|64959.8|64944.1|893
1650597300000|2022-04-22 03:15:00|64973.2|64953.2|64988.1|64968.1|64997.8|64979|64959.9|64943.3|778
1650597600000|2022-04-22 03:20:00|64988.3|64968.3|64951.5|64931.5|64993.4|64981.8|64948.4|64931.5|764
1650597900000|2022-04-22 03:25:00|64951.4|64931.4|64935.5|64915.5|64966.3|64948.3|64895.1|64875.1|900
1650598200000|2022-04-22 03:30:00|64935.8|64915.8|64924.6|64904.6|64937.5|64917.5|64907.6|64887.6|740
1650598500000|2022-04-22 03:35:00|64924.5|64904.5|64935.1|64915.1|64936.6|64916.6|64906.9|64892.2|638
1650598800000|2022-04-22 03:40:00|64935.2|64915.2|64945.6|64925.6|64947.9|64927.9|64926.3|64908|660
1650599100000|2022-04-22 03:45:00|64945.7|64925.7|64933.5|64923.5|64951.1|64935.2|64933.1|64916.8|564
1650599400000|2022-04-22 03:50:00|64933.3|64923.3|64924.4|64914.4|64943.9|64929|64922.3|64906.6|492
1650599700000|2022-04-22 03:55:00|64924.1|64914.1|64912.7|64892.7|64924.4|64914.4|64903.9|64887.5|621
1650600000000|2022-04-22 04:00:00|64912.6|64892.6|64912.9|64902.9|64930.3|64910.3|64905.7|64885.7|605
1650600300000|2022-04-22 04:05:00|64912.4|64902.4|64913.6|64893.6|64920.2|64905|64890.6|64878.1|682
1650600600000|2022-04-22 04:10:00|64913.8|64893.8|64946.1|64926.1|64949.4|64929.4|64908.9|64888.9|563
1650600900000|2022-04-22 04:15:00|64945.9|64925.9|64927.8|64907.8|64945.9|64925.9|64926.6|64906.6|697
1650601200000|2022-04-22 04:20:00|64928.5|64908.5|64923.9|64903.9|64929.8|64910.9|64890.6|64876.4|829
1650601500000|2022-04-22 04:25:00|64924.7|64904.7|64930.6|64910.6|64933.3|64913.3|64911.5|64892.2|580
1650601800000|2022-04-22 04:30:00|64930.7|64910.7|64923|64903|64935.3|64917.6|64917.1|64897.1|470
1650602100000|2022-04-22 04:35:00|64923.1|64903.1|64918.2|64898.2|64926.3|64909.1|64915.1|64895.1|498
1650602400000|2022-04-22 04:40:00|64918.1|64898.1|64916.8|64896.8|64927.7|64907.7|64911.4|64891.4|554
1650602700000|2022-04-22 04:45:00|64916.7|64896.7|64903.3|64883.3|64918.5|64898.5|64897.8|64882.8|475
1650603000000|2022-04-22 04:50:00|64903.2|64883.2|64926.9|64906.9|64928.3|64908.3|64895.8|64882.1|516
1650603300000|2022-04-22 04:55:00|64928.4|64908.4|64919.1|64909.1|64930.5|64910.9|64913.3|64896.3|541
1650603600000|2022-04-22 05:00:00|64918.9|64908.9|64896.8|64886.8|64923.4|64908.9|64896.1|64882.2|610
1650603900000|2022-04-22 05:05:00|64896.9|64886.9|64885.2|64875.2|64902.2|64890.6|64881.7|64866.9|498
1650604200000|2022-04-22 05:10:00|64885.3|64875.3|64889.7|64879.7|64895.8|64880.3|64874.5|64864.5|600
1650604500000|2022-04-22 05:15:00|64889.6|64879.6|64902.7|64892.7|64909.7|64896.6|64887.5|64873.8|544
1650604800000|2022-04-22 05:20:00|64902.5|64892.5|64922.8|64912.8|64924.8|64913|64895.2|64882.5|637
1650605100000|2022-04-22 05:25:00|64922.9|64912.9|64949.2|64939.2|64952.6|64939.3|64920.1|64910.1|609
1650605400000|2022-04-22 05:30:00|64949.3|64939.3|64934.6|64924.6|64969.2|64954.3|64932.6|64921.5|864
1650605700000|2022-04-22 05:35:00|64934.7|64924.7|64927.7|64907.7|64935.2|64925.2|64918.2|64903.1|735
1650606000000|2022-04-22 05:40:00|64927.8|64907.8|64932.5|64922.5|64943.8|64925.9|64916.4|64901.5|697
1650606300000|2022-04-22 05:45:00|64932.4|64922.4|64963.1|64953.1|64976.9|64961.7|64926.5|64916.5|738
1650606600000|2022-04-22 05:50:00|64962.8|64952.8|64934.4|64924.4|64963.5|64953.5|64927.1|64911.5|688
1650606900000|2022-04-22 05:55:00|64934.2|64924.2|64928.6|64918.6|64951.9|64938.6|64920.8|64908.5|701
1650607200000|2022-04-22 06:00:00|64929.2|64919.2|64883.5|64873.5|64944.6|64930.5|64875.8|64861.3|825
1650607500000|2022-04-22 06:05:00|64883.2|64873.2|64897.3|64887.3|64904.8|64891.1|64878.8|64868.8|770
1650607800000|2022-04-22 06:10:00|64897.2|64887.2|64900.1|64890.1|64908|64898|64893.7|64879|655
1650608100000|2022-04-22 06:15:00|64900.2|64890.2|64897.2|64887.2|64912.2|64902.2|64893.2|64878.2|672
1650608400000|2022-04-22 06:20:00|64897.3|64887.3|64933.8|64923.8|64957.2|64940.9|64897.1|64887.1|648
1650608700000|2022-04-22 06:25:00|64933.9|64923.9|64932.2|64922.2|64961.6|64942.9|64929.4|64915.5|657
1650609000000|2022-04-22 06:30:00|64932.3|64922.3|64953.9|64943.9|64959.2|64949.2|64930.1|64917|687
1650609300000|2022-04-22 06:35:00|64954.1|64944.1|64934.8|64924.8|64960.1|64947.5|64933.9|64923.9|617
1650609600000|2022-04-22 06:40:00|64934.9|64924.9|64936.9|64926.9|64952|64942|64929.2|64919.2|594
1650609900000|2022-04-22 06:45:00|64936.8|64926.8|64951.5|64941.5|64952.3|64942.3|64933.3|64918.2|676
1650610200000|2022-04-22 06:50:00|64951.8|64941.8|64974.2|64964.2|64981.7|64971.7|64949.9|64939.9|689
1650610500000|2022-04-22 06:55:00|64972.8|64962.8|64940.8|64930.8|64973.6|64963.6|64927.5|64917.5|808
1650610800000|2022-04-22 07:00:00|64941|64931|64972.7|64962.7|64973.4|64963.4|64938.7|64928.7|652
1650611100000|2022-04-22 07:05:00|64972.8|64962.8|64983.9|64973.9|64984.1|64974.1|64968.7|64956.4|670
1650611400000|2022-04-22 07:10:00|64983.6|64973.6|64981.2|64971.2|65013.2|65000.9|64967.9|64947.9|847
1650611700000|2022-04-22 07:15:00|64981|64971|64949.6|64939.6|64981|64971|64940.4|64925.7|787
1650612000000|2022-04-22 07:20:00|64949|64939|64949.6|64939.6|64965.6|64955.6|64936.1|64921.3|719
1650612300000|2022-04-22 07:25:00|64949.2|64939.2|64951.5|64941.5|64957|64941.9|64936.7|64922.5|660
1650612600000|2022-04-22 07:30:00|64951.6|64941.6|64964.4|64954.4|64978.1|64963.1|64951.6|64937.1|783
1650612900000|2022-04-22 07:35:00|64964.6|64954.6|64978.8|64968.8|64992.6|64982.6|64964.6|64953.9|737
1650613200000|2022-04-22 07:40:00|64979.8|64969.8|64984.5|64974.5|64989.7|64979.7|64972.2|64962.2|721
1650613500000|2022-04-22 07:45:00|64984.6|64974.6|64979.2|64969.2|64993|64981.6|64964.9|64954.9|694
1650613800000|2022-04-22 07:50:00|64979.5|64969.5|64982.2|64972.2|65004.8|64990.4|64970.9|64958.1|781
1650614100000|2022-04-22 07:55:00|64982.5|64972.5|65003.9|64993.9|65009.8|64993.9|64979.6|64969.6|767
1650614400000|2022-04-22 08:00:00|65003.8|64993.8|65024.2|65014.2|65043.2|65027.7|64994.2|64984.2|824
1650614700000|2022-04-22 08:05:00|65029.4|65009.4|65077.4|65057.4|65090.3|65070.3|65023|65007.4|860
1650615000000|2022-04-22 08:10:00|65078.6|65058.6|65094.7|65084.7|65135.9|65119.8|65064.7|65049.2|936
1650615300000|2022-04-22 08:15:00|65094.6|65084.6|65098.3|65088.3|65120.2|65105.2|65080.3|65065.2|880
1650615600000|2022-04-22 08:20:00|65097.7|65087.7|65141.4|65131.4|65147.4|65133.2|65070.6|65059|807
1650615900000|2022-04-22 08:25:00|65146.5|65126.5|65151|65141|65170.5|65154.3|65116.8|65101.7|931
1650616200000|2022-04-22 08:30:00|65149.1|65139.1|65223.2|65203.2|65229.6|65214.6|65148|65138|908
1650616500000|2022-04-22 08:35:00|65218|65208|65174.4|65164.4|65229.4|65215.2|65170.4|65159.4|940
1650616800000|2022-04-22 08:40:00|65174.1|65164.1|65203.8|65193.8|65216|65203.7|65170.9|65155.4|723
1650617100000|2022-04-22 08:45:00|65202.8|65192.8|65172.8|65162.8|65209.5|65199.4|65170.3|65160.3|643
1650617400000|2022-04-22 08:50:00|65172.4|65162.4|65185.2|65175.2|65185.2|65175.2|65155.2|65141.5|690
1650617700000|2022-04-22 08:55:00|65185.1|65175.1|65246.3|65226.3|65252|65232|65183.1|65169.4|730
1650618000000|2022-04-22 09:00:00|65246.7|65226.7|65242.6|65222.6|65280.2|65260.2|65221|65204.7|864
1650618300000|2022-04-22 09:05:00|65242.3|65222.3|65265.8|65255.8|65280.6|65263.9|65220.3|65202.7|830
1650618600000|2022-04-22 09:10:00|65265.7|65255.7|65245.4|65235.4|65276.8|65259.7|65242.2|65231.1|692
1650618900000|2022-04-22 09:15:00|65245.5|65235.5|65197.9|65177.9|65246.6|65236.6|65188.5|65173.2|744
1650619200000|2022-04-22 09:20:00|65197.5|65177.5|65203.8|65193.8|65212.4|65200.5|65190.1|65175.2|622
1650619500000|2022-04-22 09:25:00|65203.7|65193.7|65227.6|65217.6|65233.9|65218.8|65186|65171.9|762
1650619800000|2022-04-22 09:30:00|65227.5|65217.5|65249.7|65239.7|65254.4|65244.4|65222.4|65205.3|728
1650620100000|2022-04-22 09:35:00|65249.5|65239.5|65259.9|65249.9|65266.1|65256.1|65247.6|65237.6|650
1650620400000|2022-04-22 09:40:00|65259.8|65249.8|65241.1|65231.1|65266.7|65253.3|65235.1|65222.2|665
1650620700000|2022-04-22 09:45:00|65241.2|65231.2|65248.9|65238.9|65260.9|65250.9|65236.9|65226.9|667
1650621000000|2022-04-22 09:50:00|65249.4|65239.4|65232.7|65222.7|65266.5|65256.5|65232.1|65222.1|643
1650621300000|2022-04-22 09:55:00|65233|65223|65269.7|65249.7|65272.8|65252.8|65224.5|65214.5|551
1650621600000|2022-04-22 10:00:00|65270.2|65250.2|65346.5|65326.5|65358.9|65342.4|65261.7|65246.5|749
1650621900000|2022-04-22 10:05:00|65346.6|65326.6|65396.3|65376.3|65425.2|65405.2|65344.6|65324.6|690
1650622200000|2022-04-22 10:10:00|65404.3|65384.3|65466.2|65446.2|65484|65464|65404.3|65384.3|669
1650622500000|2022-04-22 10:15:00|65466.1|65446.1|65395.1|65375.1|65479.2|65459.2|65377.8|65359|797
1650622800000|2022-04-22 10:20:00|65397.7|65377.7|65354.4|65334.4|65417|65397|65353.1|65333.1|843
1650623100000|2022-04-22 10:25:00|65355.8|65335.8|65346.4|65326.4|65374.5|65351.6|65327.7|65307.7|871
1650623400000|2022-04-22 10:30:00|65346.1|65326.1|65350.8|65330.8|65354.4|65336.6|65333.7|65313.7|834
1650623700000|2022-04-22 10:35:00|65350.7|65330.7|65337.8|65327.8|65355.6|65336.4|65324.3|65312.9|727
1650624000000|2022-04-22 10:40:00|65337.3|65327.3|65300.3|65280.3|65341.6|65327.3|65295.3|65275.3|748
1650624300000|2022-04-22 10:45:00|65300.5|65280.5|65302.9|65282.9|65319|65299|65282.6|65268.3|872
1650624600000|2022-04-22 10:50:00|65301.8|65281.8|65304.4|65294.4|65311.1|65295|65283.8|65269|761
1650624900000|2022-04-22 10:55:00|65304.6|65294.6|65330.1|65320.1|65366.2|65347.2|65304.6|65290.2|830
1650625200000|2022-04-22 11:00:00|65329.6|65319.6|65332.7|65312.7|65347.7|65330.9|65317.5|65301.9|759
1650625500000|2022-04-22 11:05:00|65332.8|65312.8|65337.3|65317.3|65346.6|65327.3|65323.8|65303.8|758
1650625800000|2022-04-22 11:10:00|65338.2|65318.2|65378.8|65358.8|65380.7|65360.7|65317.1|65298|777
1650626100000|2022-04-22 11:15:00|65379.4|65359.4|65344.5|65324.5|65425.4|65405.4|65333.7|65317.4|954
1650626400000|2022-04-22 11:20:00|65344.8|65324.8|65314.8|65304.8|65344.8|65329.9|65310.2|65293.9|716
1650626700000|2022-04-22 11:25:00|65314.9|65304.9|65319.1|65309.1|65328.5|65314|65313.4|65294.2|624
1650627000000|2022-04-22 11:30:00|65319.2|65309.2|65314.9|65294.9|65328.6|65314.6|65313.6|65294.9|593
1650627300000|2022-04-22 11:35:00|65314.8|65294.8|65315.2|65305.2|65323.8|65309.2|65305.7|65286.5|627
1650627600000|2022-04-22 11:40:00|65315.3|65305.3|65316.8|65306.8|65325.3|65313.6|65306.4|65293.5|617
1650627900000|2022-04-22 11:45:00|65317.2|65307.2|65322.9|65312.9|65333.6|65319.3|65312.8|65302.8|527
1650628200000|2022-04-22 11:50:00|65323.1|65313.1|65352.4|65332.4|65352.8|65333.6|65318.6|65308.6|560
1650628500000|2022-04-22 11:55:00|65352.9|65332.9|65343|65333|65362.7|65343.9|65340.5|65323.3|609
1650628800000|2022-04-22 12:00:00|65342.6|65332.6|65332.6|65312.6|65353.6|65343.6|65326.1|65309|629
1650629100000|2022-04-22 12:05:00|65332.5|65312.5|65316|65306|65343.1|65326|65315.8|65298.2|532
1650629400000|2022-04-22 12:10:00|65316.2|65306.2|65343.8|65323.8|65346.7|65331.9|65315.1|65298.3|603
1650629700000|2022-04-22 12:15:00|65344.2|65324.2|65336.2|65316.2|65362.8|65342.8|65324.3|65304.3|856
1650630000000|2022-04-22 12:20:00|65336|65316|65322.7|65302.7|65342.8|65324|65317.8|65298.4|725
1650630300000|2022-04-22 12:25:00|65322.8|65302.8|65319.9|65299.9|65337.9|65317.9|65315.9|65297.8|727
1650630600000|2022-04-22 12:30:00|65319.5|65299.5|65333.2|65313.2|65333.4|65317.7|65316|65297.7|522
1650630900000|2022-04-22 12:35:00|65333.1|65313.1|65311.4|65291.4|65333.1|65313.8|65296.4|65278.7|782
1650631200000|2022-04-22 12:40:00|65310.5|65290.5|65299.1|65289.1|65322.9|65302.9|65295.9|65280.7|761
1650631500000|2022-04-22 12:45:00|65299.2|65289.2|65280.3|65260.3|65299.2|65289.2|65272.1|65257.1|650
1650631800000|2022-04-22 12:50:00|65280.4|65260.4|65313.3|65293.3|65315.4|65297.5|65277.5|65259.9|675
1650632100000|2022-04-22 12:55:00|65313.2|65293.2|65317|65307|65332.7|65318|65307.8|65292.2|518
1650632400000|2022-04-22 13:00:00|65317.1|65307.1|65303.4|65293.4|65319.6|65309.6|65290|65275.8|795
1650632700000|2022-04-22 13:05:00|65303.6|65293.6|65299.2|65289.2|65310.2|65300.2|65278|65261.7|811
1650633000000|2022-04-22 13:10:00|65298.5|65288.5|65312.6|65302.6|65339.2|65319.2|65295.4|65282.5|724
1650633300000|2022-04-22 13:15:00|65312.4|65302.4|65328.7|65318.7|65333.7|65319.3|65305.9|65295.9|760
1650633600000|2022-04-22 13:20:00|65328.3|65318.3|65306.9|65296.9|65333.7|65319.5|65304.8|65289.9|711
1650633900000|2022-04-22 13:25:00|65306.5|65296.5|65295.4|65285.4|65310.3|65300.3|65286.9|65272.1|673
1650634200000|2022-04-22 13:30:00|65295|65285|65305|65295|65319.3|65304.9|65292.8|65282.8|603
1650634500000|2022-04-22 13:35:00|65305.3|65295.3|65350.3|65330.3|65359.2|65343.6|65305.1|65294.1|469
1650634800000|2022-04-22 13:40:00|65351.1|65331.1|65350.7|65330.7|65361.9|65347.2|65346.7|65329.1|469
1650635100000|2022-04-22 13:45:00|65350.5|65330.5|65326.2|65316.2|65357.6|65344.2|65326|65316|498
1650635400000|2022-04-22 13:50:00|65325.6|65315.6|65331|65321|65340.6|65321.2|65309.8|65296.3|421
1650635700000|2022-04-22 13:55:00|65331.4|65321.4|65356.3|65336.3|65360.6|65346|65330.4|65320.4|636
1650636000000|2022-04-22 14:00:00|65356.1|65336.1|65329.8|65319.8|65356.3|65341.3|65328.4|65312.2|577
1650636300000|2022-04-22 14:05:00|65330|65320|65310.9|65300.9|65330.4|65320|65300|65282.8|593
1650636600000|2022-04-22 14:10:00|65311.1|65301.1|65346.8|65336.8|65359.4|65344.6|65311.1|65301.1|346
1650636900000|2022-04-22 14:15:00|65351.9|65331.9|65327.7|65317.7|65352.3|65340.8|65327.7|65314.4|593
1650637200000|2022-04-22 14:20:00|65327.8|65317.8|65345.6|65325.6|65360.6|65347.3|65327.6|65317.6|513
1650637500000|2022-04-22 14:25:00|65345.5|65325.5|65325.8|65315.8|65347.7|65333|65323.3|65308.3|567
1650637800000|2022-04-22 14:30:00|65325.3|65315.3|65309.7|65299.7|65330|65318|65306.1|65294.9|637
1650638100000|2022-04-22 14:35:00|65308|65298|65300.5|65290.5|65313.7|65303.7|65300|65285.1|467
1650638400000|2022-04-22 14:40:00|65300.9|65290.9|65282.1|65272.1|65312.5|65297.1|65277|65266.3|566
1650638700000|2022-04-22 14:45:00|65281.8|65271.8|65291.6|65281.6|65293.4|65283.4|65276.2|65266.2|473
1650639000000|2022-04-22 14:50:00|65291.4|65281.4|65259.2|65249.2|65293.3|65283.3|65255.8|65245.8|592
1650639300000|2022-04-22 14:55:00|65259.4|65249.4|65235.9|65225.9|65261.6|65251.6|65227.7|65217.7|520
1650639600000|2022-04-22 15:00:00|65236|65226|65255.2|65245.2|65262.8|65246|65232.5|65221.4|505
1650639900000|2022-04-22 15:05:00|65255.4|65245.4|65271.6|65261.6|65284.5|65269.8|65254|65238.8|509
1650640200000|2022-04-22 15:10:00|65271.7|65261.7|65312.2|65302.2|65318.4|65302.6|65271.7|65261.7|396
1650640500000|2022-04-22 15:15:00|65310.3|65290.3|65322.5|65312.5|65336.7|65321.2|65304.8|65289.8|628
1650640800000|2022-04-22 15:20:00|65322.4|65312.4|65299.5|65289.5|65322.4|65312.4|65287.6|65277.6|546
1650641100000|2022-04-22 15:25:00|65304.9|65284.9|65282.3|65272.3|65308|65292.6|65279.5|65269.5|376
1650641400000|2022-04-22 15:30:00|65280.8|65270.8|65299.1|65289.1|65306.4|65294.2|65277.7|65266.2|554
1650641700000|2022-04-22 15:35:00|65299.4|65289.4|65317|65297|65323.7|65303.7|65290.7|65277.4|635
1650642000000|2022-04-22 15:40:00|65316.8|65296.8|65303.4|65293.4|65322.4|65308.9|65291.3|65281.3|638
1650642300000|2022-04-22 15:45:00|65308.6|65288.6|65321|65301|65330.6|65315.4|65303.4|65288.3|628
1650642600000|2022-04-22 15:50:00|65320.8|65300.8|65293.2|65283.2|65324.2|65309.1|65292.5|65282.5|547
1650642900000|2022-04-22 15:55:00|65293.4|65283.4|65273.3|65263.3|65297.7|65284|65267|65255.6|497
1650643200000|2022-04-22 16:00:00|65273.1|65263.1|65299.1|65289.1|65304.8|65294.8|65266.7|65256.7|520
1650643500000|2022-04-22 16:05:00|65298.8|65288.8|65288.6|65278.6|65306.5|65296.5|65284|65272|418
1650643800000|2022-04-22 16:10:00|65288.5|65278.5|65303.4|65293.4|65311.9|65296.2|65288.4|65278.4|359
1650644100000|2022-04-22 16:15:00|65303.5|65293.5|65298.9|65288.9|65306.6|65296.6|65298.9|65288.9|392
1650644400000|2022-04-22 16:20:00|65298.8|65288.8|65309.3|65299.3|65313|65300.2|65298.4|65288.4|373
1650644700000|2022-04-22 16:25:00|65308.5|65298.5|65303.4|65293.4|65312.7|65302.7|65302.6|65290.2|315
1650645000000|2022-04-22 16:30:00|65303.5|65293.5|65298.8|65288.8|65308.7|65293.8|65287|65271.9|412
1650645300000|2022-04-22 16:35:00|65298.9|65288.9|65295.7|65285.7|65306.2|65290.9|65287.2|65277.2|395
1650645600000|2022-04-22 16:40:00|65295.6|65285.6|65297.4|65287.4|65303.1|65293.1|65292.2|65277.2|274
1650645900000|2022-04-22 16:45:00|65297.2|65287.2|65301|65291|65303.9|65293.9|65297.2|65287.2|339
1650646200000|2022-04-22 16:50:00|65300.9|65290.9|65302.7|65292.7|65309.1|65299.1|65300.9|65290.9|328
1650646500000|2022-04-22 16:55:00|65302.6|65292.6|65304.2|65294.2|65306.4|65296.4|65300.7|65290.7|368
1650646800000|2022-04-22 17:00:00|65303.9|65293.9|65304|65294|65308.8|65296.3|65301.1|65287.6|288
1650647100000|2022-04-22 17:05:00|65302.7|65292.7|65302.1|65292.1|65304.1|65294.1|65301.2|65291.2|274
1650647400000|2022-04-22 17:10:00|65302|65292|65303.4|65293.4|65304|65294|65301.3|65291.3|204
1650647700000|2022-04-22 17:15:00|65303.2|65293.2|65297|65287|65304|65294|65296.3|65286.3|190
1650648000000|2022-04-22 17:20:00|65296.8|65286.8|65303.3|65293.3|65307.7|65294|65296.5|65286.5|238
1650648300000|2022-04-22 17:25:00|65303.4|65293.4|65304.5|65294.5|65307.2|65295.2|65300.8|65287.2|306
1650648600000|2022-04-22 17:30:00|65304.7|65294.7|65299.3|65289.3|65305.1|65295.1|65298.5|65288.5|247
1650648900000|2022-04-22 17:35:00|65299.2|65289.2|65299.9|65289.9|65300|65290|65289.5|65279.5|309
1650649200000|2022-04-22 17:40:00|65299.7|65289.7|65297.3|65287.3|65303.1|65293.1|65297.1|65287.1|259
1650649500000|2022-04-22 17:45:00|65297.2|65287.2|65299.5|65289.5|65300.9|65290.9|65295.4|65285.4|249
1650649800000|2022-04-22 17:50:00|65299.6|65289.6|65298.4|65288.4|65301|65291|65297.3|65287.3|337
1650650100000|2022-04-22 17:55:00|65298.5|65288.5|65291.6|65281.6|65299.2|65289.2|65289.4|65279.4|417
1650650400000|2022-04-22 18:00:00|65291.7|65281.7|65302.6|65292.6|65302.9|65292.9|65291.7|65281.7|473
1650650700000|2022-04-22 18:05:00|65302.7|65292.7|65300.7|65290.7|65302.7|65292.7|65293.5|65283.5|454
1650651000000|2022-04-22 18:10:00|65300.8|65290.8|65303.1|65293.1|65304|65294|65298.9|65288.9|331
1650651300000|2022-04-22 18:15:00|65303.3|65293.3|65296.6|65286.6|65306.6|65296.6|65294.3|65284.3|480
1650651600000|2022-04-22 18:20:00|65296.5|65286.5|65295.7|65285.7|65299.7|65289|65291.5|65279.7|397
1650651900000|2022-04-22 18:25:00|65295.8|65285.8|65300.1|65290.1|65303.5|65291.9|65295.4|65281.5|297
1650652200000|2022-04-22 18:30:00|65300.2|65290.2|65302.3|65292.3|65308|65293.1|65296.5|65281.5|306
1650652500000|2022-04-22 18:35:00|65302.4|65292.4|65298.8|65288.8|65306.9|65293|65297.8|65282.9|283
1650652800000|2022-04-22 18:40:00|65298.7|65288.7|65294.4|65284.4|65304.7|65290.1|65293.1|65279.3|414
1650653100000|2022-04-22 18:45:00|65294.5|65284.5|65293.1|65283.1|65299.6|65284.7|65291.5|65276.3|375
1650653400000|2022-04-22 18:50:00|65293.3|65283.3|65295.9|65285.9|65305|65290.3|65290.8|65275.9|394
1650653700000|2022-04-22 18:55:00|65296|65286|65296.2|65286.2|65303.8|65290|65294.7|65280.3|372
1650654000000|2022-04-22 19:00:00|65296.1|65286.1|65298.5|65278.5|65301.1|65287|65291.6|65276.9|356
1650654300000|2022-04-22 19:05:00|65298.4|65278.4|65294.6|65284.6|65299.3|65284.9|65291.5|65276.4|328
1650654600000|2022-04-22 19:10:00|65293.6|65283.6|65294.5|65284.5|65300.6|65286.1|65293.1|65278.5|414
1650654900000|2022-04-22 19:15:00|65294.9|65284.9|65291.1|65281.1|65298.5|65286.6|65284.5|65269.6|521
1650655200000|2022-04-22 19:20:00|65291|65281|65293.9|65283.9|65298.9|65284.3|65289.3|65274|467
1650655500000|2022-04-22 19:25:00|65293.6|65283.6|65290|65280|65298.9|65284.4|65288.2|65272.7|364
1650655800000|2022-04-22 19:30:00|65289.5|65279.5|65287.3|65277.3|65293.9|65279.6|65279.5|65264.6|402
1650656100000|2022-04-22 19:35:00|65287.1|65277.1|65285|65275|65293.1|65278.5|65280.8|65264.8|566
1650656400000|2022-04-22 19:40:00|65284.9|65274.9|65294.4|65274.4|65296.7|65281.9|65282|65265.5|448
1650656700000|2022-04-22 19:45:00|65294.3|65274.3|65295.2|65275.2|65297.3|65281.8|65285.5|65269.9|464
1650657000000|2022-04-22 19:50:00|65294.6|65274.6|65281.1|65261.1|65299.7|65284.8|65272.9|65252.9|476
1650657300000|2022-04-22 19:55:00|65281.5|65261.5|65287.1|65277.1|65294.8|65279.5|65279|65261.3|420
1650657600000|2022-04-22 20:00:00|65291.2|65271.2|65281|65261|65292|65272|65280|65260|266
1650657900000|2022-04-22 20:05:00|65281.1|65261.1|65293.7|65273.7|65297|65277|65276.5|65256.5|436
1650658200000|2022-04-22 20:10:00|65293.9|65273.9|65284.4|65264.4|65295.3|65279.9|65284.4|65264.4|319
1650658500000|2022-04-22 20:15:00|65284.6|65264.6|65283.3|65273.3|65289.9|65274.5|65277.7|65261.9|202
1650658800000|2022-04-22 20:20:00|65283.2|65273.2|65284.8|65274.8|65290.6|65275.9|65283.1|65269.1|204
1650659100000|2022-04-22 20:25:00|65288.1|65268.1|65291.1|65271.1|65291.7|65276.9|65282.5|65268|278
1650659400000|2022-04-22 20:30:00|65291|65271|65287.7|65267.7|65291|65271|65285.7|65265.7|247
1650659700000|2022-04-22 20:35:00|65288.8|65268.8|65288|65268|65290.1|65270.1|65286.4|65266.4|173
1650660000000|2022-04-22 20:40:00|65287.8|65267.8|65290.1|65270.1|65290.3|65270.3|65278.4|65258.4|244
1650660300000|2022-04-22 20:45:00|65290.4|65270.4|65284.7|65264.7|65292|65272|65277.7|65257.7|321
1650660600000|2022-04-22 20:50:00|65284.3|65264.3|65287|65267|65290.3|65270.3|65280.4|65260.4|543
1650660900000|2022-04-22 20:55:00|65287.3|65267.3|65282|65262|65315.1|65271.9|65279.4|65232.5|164
1650830400000|2022-04-24 20:00:00|65328.3|65202.3|65325.1|65199.1|65330.7|65204.7|65316|65190|16
1650830700000|2022-04-24 20:05:00|65330.7|65204.7|65316|65190|65330.7|65204.7|65316|65190|23
1650831000000|2022-04-24 20:10:00|65327.6|65201.6|65320.6|65194.6|65328.3|65202.3|65316|65190|25
1650831300000|2022-04-24 20:15:00|65328.3|65202.3|65345|65219|65346.2|65220.2|65316|65190|29
1650831600000|2022-04-24 20:20:00|65343.5|65217.5|65341.6|65215.6|65347|65221|65316|65190|22
1650831900000|2022-04-24 20:25:00|65316|65190|65315.6|65189.6|65341.6|65215.6|65310|65184|10
1650832200000|2022-04-24 20:30:00|65315.2|65189.2|65318.3|65192.3|65322.9|65196.9|65315.2|65189.2|23
1650832500000|2022-04-24 20:35:00|65318.5|65192.5|65338.4|65212.4|65340.9|65214.9|65318.3|65192.3|18
1650832800000|2022-04-24 20:40:00|65318.5|65192.5|65337.6|65211.6|65381.6|65255.6|65318.5|65192.5|18
1650833100000|2022-04-24 20:45:00|65336.3|65210.3|65335.5|65209.5|65336.3|65210.3|65335.5|65209.5|2
1650833400000|2022-04-24 20:50:00|65334.6|65208.6|65334.1|65208.1|65334.6|65208.6|65334.1|65208.1|3
1650833700000|2022-04-24 20:55:00|65345.6|65219.6|65345.6|65219.6|65345.6|65219.6|65345.6|65219.6|1
1650834000000|2022-04-24 21:00:00|65344.2|65218.2|65353.3|65248|65369.5|65248|65342.5|65216.5|25
1650834300000|2022-04-24 21:05:00|65349.2|65233.7|65285|65226.1|65368.4|65253.1|65277.9|65218.9|299
1650834600000|2022-04-24 21:10:00|65284.9|65226.3|65295.1|65207.7|65365|65248|65269.1|65206.1|261
1650834900000|2022-04-24 21:15:00|65300.1|65202.8|65363.7|65244.7|65369.4|65250.4|65260|65198.6|177
1650835200000|2022-04-24 21:20:00|65363.8|65244.8|65252.5|65232.5|65363.8|65244.8|65249|65190.6|226
1650835500000|2022-04-24 21:25:00|65269.1|65221.5|65290.6|65226.8|65294.6|65237.5|65252.5|65186.1|123
1650835800000|2022-04-24 21:30:00|65290|65227|65283.3|65236|65295.6|65237.5|65282.8|65221.7|66
1650836100000|2022-04-24 21:35:00|65300.9|65229.3|65281.9|65230.5|65324.3|65239.1|65272|65215.2|85
1650836400000|2022-04-24 21:40:00|65276.3|65234.9|65272.8|65230.4|65297.9|65238.2|65272.5|65220.9|48
1650836700000|2022-04-24 21:45:00|65276.4|65237.5|65278.4|65228.1|65294.4|65261.1|65271.6|65220.3|69
1650837000000|2022-04-24 21:50:00|65276.9|65230.2|65283.5|65228|65293.2|65241.4|65271.9|65218.2|119
1650837300000|2022-04-24 21:55:00|65287.8|65223.3|65270.8|65232.2|65288.2|65243.3|65259.8|65218.4|149
1650837600000|2022-04-24 22:00:00|65272.7|65233.3|65277.2|65229.1|65300.5|65245.7|65267.1|65180|356
1650837900000|2022-04-24 22:05:00|65283.8|65230.6|65282.1|65242.5|65299.6|65244.7|65282.1|65216.3|298
1650838200000|2022-04-24 22:10:00|65284.3|65241.9|65302.5|65244|65340.8|65251.1|65284.3|65215.1|216
1650838500000|2022-04-24 22:15:00|65301.1|65246.7|65292|65256.2|65301.5|65259.1|65289.5|65239.7|152
1650838800000|2022-04-24 22:20:00|65292.7|65254.7|65292.6|65254.2|65305.2|65260.5|65290|65244.6|110
1650839100000|2022-04-24 22:25:00|65298.2|65249.4|65292|65253.6|65301.7|65259.7|65288.2|65240|120
1650839400000|2022-04-24 22:30:00|65292.1|65253.2|65350.3|65263.4|65371.6|65288.5|65292.1|65240.8|353
1650839700000|2022-04-24 22:35:00|65347.6|65265.2|65351.5|65270.3|65364|65289.5|65336.6|65245|316
1650840000000|2022-04-24 22:40:00|65351.1|65271.2|65342.7|65283.3|65368|65295.6|65336.3|65243.4|179
1650840300000|2022-04-24 22:45:00|65341.9|65285.3|65311|65277.1|65347.5|65292.9|65309.9|65264.3|233
1650840600000|2022-04-24 22:50:00|65311.3|65277.3|65314.4|65283.9|65333.4|65288.8|65302|65264.8|205
1650840900000|2022-04-24 22:55:00|65314.8|65283.5|65341.6|65289|65354.2|65294.6|65313.4|65267.2|246
1650841200000|2022-04-24 23:00:00|65340|65288.6|65350.4|65281.4|65352.7|65303.1|65322.9|65270.4|468
1650841500000|2022-04-24 23:05:00|65345.3|65285.9|65348.4|65309.7|65375.1|65321.1|65330.5|65273.1|488
1650841800000|2022-04-24 23:10:00|65349.8|65308.4|65333.6|65313.6|65365.1|65320.1|65332.4|65288.7|337
1650842100000|2022-04-24 23:15:00|65333.4|65313.4|65327.5|65307.5|65354.9|65319.8|65326.4|65296.7|278
1650842400000|2022-04-24 23:20:00|65327.1|65307.1|65331.8|65311.8|65338.8|65314.3|65326.4|65299.8|262
1650842700000|2022-04-24 23:25:00|65331.6|65311.6|65332.3|65312.3|65334.2|65314.2|65327.1|65307.1|169
1650843000000|2022-04-24 23:30:00|65332.7|65312.7|65332.5|65312.5|65334.9|65314.9|65329.3|65309.3|113
1650843300000|2022-04-24 23:35:00|65333.8|65313.8|65333.9|65313.9|65334.9|65314.9|65330.7|65310.7|130
1650843600000|2022-04-24 23:40:00|65334.2|65314.2|65335.6|65315.6|65335.6|65315.6|65331|65311|130
1650843900000|2022-04-24 23:45:00|65332.3|65312.3|65336.1|65316.1|65351.9|65322.3|65331.3|65311.3|235
1650844200000|2022-04-24 23:50:00|65336|65316|65332|65312|65347.2|65320.5|65328.4|65308.4|337
1650844500000|2022-04-24 23:55:00|65331.9|65311.9|65321.7|65301.7|65334.2|65312.2|65311.9|65290.9|347
1650844800000|2022-04-25 00:00:00|65322|65302|65304.8|65284.8|65322|65302|65303|65283|418
1650845100000|2022-04-25 00:05:00|65304.7|65284.7|65323.1|65303.1|65323.7|65303.7|65301.4|65281.4|469
1650845400000|2022-04-25 00:10:00|65323.4|65303.4|65337.5|65317.5|65338.1|65318.1|65320.8|65300.8|466
1650845700000|2022-04-25 00:15:00|65336.8|65316.8|65338.7|65318.7|65338.9|65324|65325.2|65309.7|608
1650846000000|2022-04-25 00:20:00|65338.6|65318.6|65339.5|65319.5|65340.9|65325.8|65333.5|65318.5|414
1650846300000|2022-04-25 00:25:00|65339.6|65319.6|65345|65325|65358.1|65335.3|65337.5|65318.6|663
1650846600000|2022-04-25 00:30:00|65345.3|65325.3|65408.8|65388.8|65408.8|65388.8|65332.6|65314.7|738
1650846900000|2022-04-25 00:35:00|65408.7|65388.7|65373.1|65353.1|65408.9|65388.9|65369.7|65349.7|774
1650847200000|2022-04-25 00:40:00|65373.2|65353.2|65365|65345|65374.1|65354.1|65305.9|65283.7|624
1650847500000|2022-04-25 00:45:00|65364|65344|65342.2|65322.2|65374|65354|65341.4|65321.4|840
1650847800000|2022-04-25 00:50:00|65343|65323|65340.3|65320.3|65354.2|65334.2|65335.5|65316.8|682
1650848100000|2022-04-25 00:55:00|65337.3|65317.3|65328|65308|65337.3|65317.3|65317|65297|669
1650848400000|2022-04-25 01:00:00|65325.9|65305.9|65303.9|65283.9|65329.9|65309.9|65300.8|65280.8|892
1650848700000|2022-04-25 01:05:00|65303.8|65283.8|65325.3|65305.3|65327.9|65307.9|65302.5|65283.4|922
1650849000000|2022-04-25 01:10:00|65325.6|65305.6|65319.5|65299.5|65345.3|65325.3|65301.7|65281.7|884
1650849300000|2022-04-25 01:15:00|65318.1|65298.1|65392.9|65372.9|65393.6|65373.6|65316.5|65289.6|988
1650849600000|2022-04-25 01:20:00|65392.2|65372.2|65455.5|65435.5|65468.5|65448.5|65373.7|65353.7|850
1650849900000|2022-04-25 01:25:00|65458.2|65438.2|65495.2|65475.2|65506.6|65487.2|65451|65431|822
1650850200000|2022-04-25 01:30:00|65495|65475|65546.4|65526.4|65558.7|65527.2|65462.5|65442.5|931
1650850500000|2022-04-25 01:35:00|65547.2|65527.2|65516.8|65496.8|65583.3|65563.3|65512.5|65492.5|962
1650850800000|2022-04-25 01:40:00|65517.5|65497.5|65542|65522|65558.2|65538.2|65512.6|65492.6|1007
1650851100000|2022-04-25 01:45:00|65541.9|65521.9|65694.8|65674.8|65740.7|65696.1|65536.8|65516.8|1018
1650851400000|2022-04-25 01:50:00|65694.1|65674.1|65623.4|65603.4|65703.9|65683.9|65621.7|65601.7|968
1650851700000|2022-04-25 01:55:00|65623.3|65603.3|65675.3|65655.3|65704.3|65684.3|65600.4|65580.4|979
1650852000000|2022-04-25 02:00:00|65676.9|65656.9|65729.4|65709.4|65739.2|65715.9|65636.5|65616.5|958
1650852300000|2022-04-25 02:05:00|65729|65709|65731|65711|65783.7|65762.6|65697.4|65677.4|994
1650852600000|2022-04-25 02:10:00|65731.4|65711.4|65780.7|65760.7|65798.1|65778.1|65731.2|65711.2|981
1650852900000|2022-04-25 02:15:00|65781.1|65761.1|65710.4|65700.4|65785.1|65765.1|65710.4|65696.6|940
1650853200000|2022-04-25 02:20:00|65710.3|65700.3|65755.1|65735.1|65789.5|65769.5|65702.5|65682.5|935
1650853500000|2022-04-25 02:25:00|65755.2|65735.2|65733.7|65713.7|65758|65738|65723.2|65703.2|837
1650853800000|2022-04-25 02:30:00|65733.6|65713.6|65702.8|65692.8|65743.6|65723.6|65694.2|65676.9|859
1650854100000|2022-04-25 02:35:00|65702.9|65692.9|65740|65720|65740.2|65720.2|65683.7|65663.7|799
1650854400000|2022-04-25 02:40:00|65739.9|65719.9|65706.2|65686.2|65740.5|65720.5|65695.7|65675.7|883
1650854700000|2022-04-25 02:45:00|65705.9|65685.9|65658.2|65638.2|65706.2|65686.2|65623.3|65603.3|945
1650855000000|2022-04-25 02:50:00|65656.9|65636.9|65663.3|65643.3|65677.9|65657.9|65649.3|65629.3|847
1650855300000|2022-04-25 02:55:00|65663.4|65643.4|65649.6|65629.6|65677.9|65657.9|65644.6|65624.6|857
1650855600000|2022-04-25 03:00:00|65649.8|65629.8|65695.5|65675.5|65701.6|65681.6|65648.3|65628.3|779
1650855900000|2022-04-25 03:05:00|65695.7|65675.7|65686.4|65666.4|65722.8|65697.8|65677.6|65657.6|789
1650856200000|2022-04-25 03:10:00|65686.5|65666.5|65644.5|65624.5|65686.8|65666.8|65635.8|65615.8|747
1650856500000|2022-04-25 03:15:00|65644.6|65624.6|65655.2|65635.2|65669.9|65650.9|65643.3|65623.3|638
1650856800000|2022-04-25 03:20:00|65655.1|65635.1|65648.9|65628.9|65656.4|65636.4|65634.5|65614.5|637
1650857100000|2022-04-25 03:25:00|65649|65629|65655.5|65635.5|65674.9|65654.9|65648.3|65628.3|700
1650857400000|2022-04-25 03:30:00|65655|65635|65678.1|65658.1|65682.7|65662.7|65648.3|65631.2|600
1650857700000|2022-04-25 03:35:00|65678.2|65658.2|65681.4|65671.4|65689.4|65673.7|65671.9|65657.4|656
1650858000000|2022-04-25 03:40:00|65681.6|65671.6|65702|65682|65706.1|65686.1|65680.8|65670.1|467
1650858300000|2022-04-25 03:45:00|65702.3|65682.3|65688.9|65678.9|65733.4|65713.4|65687.8|65672.9|702
1650858600000|2022-04-25 03:50:00|65689|65679|65693.3|65683.3|65708.9|65692.8|65684.2|65664.6|500
1650858900000|2022-04-25 03:55:00|65693.4|65683.4|65685.7|65675.7|65701|65686.2|65681.6|65666.9|485
1650859200000|2022-04-25 04:00:00|65691.8|65671.8|65706.1|65686.1|65707.5|65692.1|65686.4|65671.8|576
1650859500000|2022-04-25 04:05:00|65706.2|65686.2|65747.4|65727.4|65749.4|65734.5|65701.8|65685.8|624
1650859800000|2022-04-25 04:10:00|65747.5|65727.5|65726.5|65706.5|65749.1|65733|65725.3|65705.3|486
1650860100000|2022-04-25 04:15:00|65726.4|65706.4|65718.6|65708.6|65734.3|65718.1|65712.5|65696.3|517
1650860400000|2022-04-25 04:20:00|65718.4|65708.4|65753.8|65743.8|65759.3|65743.9|65718.1|65704|647
1650860700000|2022-04-25 04:25:00|65753.9|65743.9|65766.1|65746.1|65770.5|65750.5|65751.1|65731.1|490
1650861000000|2022-04-25 04:30:00|65766.2|65746.2|65793.7|65773.7|65810|65792.9|65758.4|65738.4|731
1650861300000|2022-04-25 04:35:00|65793.3|65773.3|65781.9|65761.9|65799.9|65779.9|65781.8|65761.8|523
1650861600000|2022-04-25 04:40:00|65781.7|65761.7|65802.9|65782.9|65812.4|65794.8|65780.2|65760.2|464
1650861900000|2022-04-25 04:45:00|65803.2|65783.2|65781.4|65761.4|65803.6|65789.3|65777.2|65760.8|600
1650862200000|2022-04-25 04:50:00|65781.2|65761.2|65810.8|65790.8|65818.2|65798.2|65781|65761|597
1650862500000|2022-04-25 04:55:00|65811.4|65791.4|65808.1|65788.1|65819.2|65803.5|65801.2|65785.6|701
1650862800000|2022-04-25 05:00:00|65808.3|65788.3|65811.5|65801.5|65820.2|65803.8|65780.6|65766|711
1650863100000|2022-04-25 05:05:00|65811.4|65801.4|65825.9|65805.9|65850.1|65831.2|65807.6|65793.1|696
1650863400000|2022-04-25 05:10:00|65825.6|65805.6|65827|65817|65830.3|65817.6|65815.3|65802.9|683
1650863700000|2022-04-25 05:15:00|65827.2|65817.2|65820.9|65810.9|65839.4|65827.8|65817.3|65801.7|672
1650864000000|2022-04-25 05:20:00|65820.7|65810.7|65801.3|65791.3|65822.6|65812.6|65795.8|65781.2|631
1650864300000|2022-04-25 05:25:00|65801.7|65791.7|65808.4|65788.4|65808.4|65796.9|65785.1|65770.4|707
1650864600000|2022-04-25 05:30:00|65808.6|65788.6|65829.1|65819.1|65848.6|65832.6|65794.1|65779.1|779
1650864900000|2022-04-25 05:35:00|65829.2|65819.2|65823.8|65813.8|65847.5|65833.1|65823.3|65813.3|756
1650865200000|2022-04-25 05:40:00|65823.9|65813.9|65795.1|65785.1|65832.6|65822.6|65777.1|65758.5|849
1650865500000|2022-04-25 05:45:00|65795.2|65785.2|65828.5|65808.5|65831.6|65817.6|65781.6|65770|790
1650865800000|2022-04-25 05:50:00|65828.3|65808.3|65890.6|65870.6|65892.7|65872.7|65821|65808.3|943
1650866100000|2022-04-25 05:55:00|65890|65870|65921.3|65901.3|65988.8|65968.8|65890|65870|1115
1650866400000|2022-04-25 06:00:00|65917.7|65907.7|65893.2|65873.2|65936.5|65916.5|65876.9|65856.9|1005
1650866700000|2022-04-25 06:05:00|65893.3|65873.3|65885.6|65865.6|65930.3|65910.3|65862.5|65846.1|921
1650867000000|2022-04-25 06:10:00|65886.9|65866.9|65943.8|65923.8|65949.9|65929.9|65880.3|65860.3|951
1650867300000|2022-04-25 06:15:00|65944.1|65924.1|65931.3|65911.3|65972.9|65952.9|65923.6|65903.6|1036
1650867600000|2022-04-25 06:20:00|65932.8|65912.8|65913.6|65893.6|65932.8|65915.2|65897.2|65877.2|937
1650867900000|2022-04-25 06:25:00|65914.6|65894.6|65920.3|65900.3|65931.5|65914.3|65900.1|65887.7|889
1650868200000|2022-04-25 06:30:00|65919.6|65899.6|65964.2|65944.2|65973.8|65958.3|65892.7|65877.9|832
1650868500000|2022-04-25 06:35:00|65963.8|65943.8|65941.2|65921.2|65976.6|65956.7|65940.1|65920.1|794
1650868800000|2022-04-25 06:40:00|65941.6|65921.6|65928.3|65908.3|65952.3|65932.3|65918.1|65898.1|839
1650869100000|2022-04-25 06:45:00|65928.7|65908.7|65952.7|65932.7|65976.9|65957.8|65923.8|65903.8|850
1650869400000|2022-04-25 06:50:00|65952.6|65932.6|65884.1|65864.1|65952.8|65937.6|65884.1|65864.1|828
1650869700000|2022-04-25 06:55:00|65885.8|65865.8|65916.4|65896.4|65929.8|65909.8|65870.4|65850.4|925
1650870000000|2022-04-25 07:00:00|65916|65896|65907.4|65887.4|65918.7|65902.3|65876.6|65856.6|823
1650870300000|2022-04-25 07:05:00|65909|65889|65887.5|65867.5|65910.2|65890.6|65868.2|65848.2|837
1650870600000|2022-04-25 07:10:00|65887.6|65867.6|65928.6|65908.6|65939.8|65919.8|65886.5|65867.2|804
1650870900000|2022-04-25 07:15:00|65928.7|65908.7|65892.3|65872.3|65947.1|65930.7|65889.4|65869.4|749
1650871200000|2022-04-25 07:20:00|65891.9|65871.9|65888.1|65868.1|65903.1|65885.7|65865.7|65846.1|690
1650871500000|2022-04-25 07:25:00|65883|65873|65793.3|65773.3|65891.4|65874.6|65791.3|65771.3|938
1650871800000|2022-04-25 07:30:00|65792.4|65772.4|65860.3|65840.3|65868|65848|65792.4|65772.4|838
1650872100000|2022-04-25 07:35:00|65860.6|65840.6|65884.5|65864.5|65900.1|65880.1|65853.8|65839.8|798
1650872400000|2022-04-25 07:40:00|65884.6|65864.6|65907|65887|65912.2|65892.2|65870.5|65855.4|759
1650872700000|2022-04-25 07:45:00|65910.3|65890.3|65831.8|65811.8|65914.6|65895.1|65831.1|65811.1|750
1650873000000|2022-04-25 07:50:00|65831.1|65811.1|65796.5|65776.5|65844.6|65824.6|65792.7|65772.7|801
1650873300000|2022-04-25 07:55:00|65796.4|65776.4|65810.1|65800.1|65818.1|65800.8|65779.6|65764.8|747
1650873600000|2022-04-25 08:00:00|65810.2|65800.2|65800.9|65780.9|65829.5|65811.9|65800.9|65780.9|733
1650873900000|2022-04-25 08:05:00|65801.2|65781.2|65826.5|65806.5|65830.5|65810.5|65789.7|65772.9|813
1650874200000|2022-04-25 08:10:00|65826.2|65806.2|65875.7|65855.7|65875.9|65855.9|65825.6|65806.1|789
1650874500000|2022-04-25 08:15:00|65873.2|65853.2|65800.6|65780.6|65873.2|65853.2|65795.8|65775.8|687
1650874800000|2022-04-25 08:20:00|65801.1|65781.1|65820.4|65800.4|65838.5|65818.5|65799|65779|764
1650875100000|2022-04-25 08:25:00|65820.2|65800.2|65777.9|65757.9|65821.3|65802.8|65776.7|65757|715
1650875400000|2022-04-25 08:30:00|65778.1|65758.1|65799.1|65789.1|65827.6|65807.6|65777.6|65757.6|775
1650875700000|2022-04-25 08:35:00|65799.2|65789.2|65874.5|65854.5|65874.5|65854.5|65798.5|65782.4|734
1650876000000|2022-04-25 08:40:00|65874.7|65854.7|65846.3|65826.3|65878.6|65858.6|65830.2|65810.2|659
1650876300000|2022-04-25 08:45:00|65846.2|65826.2|65861.1|65841.1|65861.7|65846.5|65840.9|65824.4|680
1650876600000|2022-04-25 08:50:00|65860.9|65840.9|65857|65847|65880|65864.2|65855.2|65838.8|557
1650876900000|2022-04-25 08:55:00|65856.8|65846.8|65912.5|65892.5|65921.7|65901.7|65856.8|65842.2|735
1650877200000|2022-04-25 09:00:00|65912.6|65892.6|65877.1|65857.1|65913.5|65898.4|65871.6|65856.2|654
1650877500000|2022-04-25 09:05:00|65877.3|65857.3|65892.7|65872.7|65893.3|65873.3|65864.7|65846.6|562
1650877800000|2022-04-25 09:10:00|65893.1|65873.1|65867.2|65857.2|65904.6|65884.6|65866.9|65852|554
1650878100000|2022-04-25 09:15:00|65867.3|65857.3|65886.3|65866.3|65888|65869|65851.6|65837.6|703
1650878400000|2022-04-25 09:20:00|65887.4|65867.4|65884.6|65864.6|65897|65882.1|65872.5|65856.2|700
1650878700000|2022-04-25 09:25:00|65884.5|65864.5|65893.2|65873.2|65901.8|65886|65880.9|65860.9|587
1650879000000|2022-04-25 09:30:00|65893.1|65873.1|65903.6|65883.6|65904.2|65884.2|65888.1|65870.6|419
1650879300000|2022-04-25 09:35:00|65903.2|65883.2|65907.7|65897.7|65920.4|65900.4|65901.8|65881.8|512
1650879600000|2022-04-25 09:40:00|65907.8|65897.8|65900.9|65880.9|65912.4|65897.8|65891.6|65876.8|497
1650879900000|2022-04-25 09:45:00|65900.8|65880.8|65889.9|65879.9|65913|65896.1|65889.9|65873.8|417
1650880200000|2022-04-25 09:50:00|65894.7|65874.7|65894.9|65874.9|65900.4|65880.4|65878.4|65858.4|646
1650880500000|2022-04-25 09:55:00|65895|65875|65938.2|65918.2|65940.3|65920.3|65892|65874.7|606
1650880800000|2022-04-25 10:00:00|65937.9|65917.9|65928.2|65918.2|65942.2|65923|65907.6|65887.6|553
1650881100000|2022-04-25 10:05:00|65927.8|65917.8|65927.9|65917.9|65947.8|65933.5|65927.7|65909.8|440
1650881400000|2022-04-25 10:10:00|65928.1|65918.1|65962.5|65942.5|65962.9|65947.4|65927.9|65916.4|522
1650881700000|2022-04-25 10:15:00|65963.2|65943.2|66003.8|65983.8|66037.7|66017.7|65963.2|65943.2|903
1650882000000|2022-04-25 10:20:00|66003.6|65983.6|65986.1|65966.1|66007.1|65991.7|65980.4|65960.4|516
1650882300000|2022-04-25 10:25:00|65986.3|65966.3|66002|65982|66029.9|66009.9|65977.6|65957.6|707
1650882600000|2022-04-25 10:30:00|66001.8|65981.8|66027.9|66007.9|66031.9|66011.9|65982.6|65962.6|688
1650882900000|2022-04-25 10:35:00|66027.5|66007.5|66019.4|65999.4|66051.6|66031.6|66017.4|65997.4|645
1650883200000|2022-04-25 10:40:00|66019.3|65999.3|66100|66080|66102.2|66082.2|66019.2|65999.2|596
1650883500000|2022-04-25 10:45:00|66100.6|66080.6|66066.6|66046.6|66101.1|66085.7|66025|66005|734
1650883800000|2022-04-25 10:50:00|66066.5|66046.5|66054.7|66034.7|66068.9|66048.9|66014|65994|802
1650884100000|2022-04-25 10:55:00|66055.2|66035.2|66023.3|66003.3|66060.9|66040.9|66018.7|65999.8|660
1650884400000|2022-04-25 11:00:00|66022.9|66002.9|66062.2|66042.2|66063|66047.6|66021.9|66001.9|737
1650884700000|2022-04-25 11:05:00|66062|66042|66060.3|66040.3|66098.9|66078.9|66058.7|66038.7|670
1650885000000|2022-04-25 11:10:00|66060.2|66040.2|66059.2|66039.2|66084.2|66064.2|66055.2|66035.2|629
1650885300000|2022-04-25 11:15:00|66059.1|66039.1|66050.1|66030.1|66069.4|66049.4|66039.9|66023.1|756
1650885600000|2022-04-25 11:20:00|66049.9|66029.9|65783.4|65763.4|66073|66053|65732.4|65708.3|1003
1650885900000|2022-04-25 11:25:00|65783.5|65763.5|65839.5|65819.5|66026.6|65973.8|65783.1|65763.1|1044
1650886200000|2022-04-25 11:30:00|65839.7|65819.7|65714.9|65694.9|65936.6|65904.2|65711.3|65691.3|1032
1650886500000|2022-04-25 11:35:00|65715.2|65695.2|65710.9|65690.9|65728.5|65708.5|65703.3|65688.1|793
1650886800000|2022-04-25 11:40:00|65711|65691|65811|65791|65841.7|65821.7|65710.6|65690.6|927
1650887100000|2022-04-25 11:45:00|65808.1|65788.1|65732|65712|65823.5|65803.5|65707.7|65687.7|920
1650887400000|2022-04-25 11:50:00|65732.1|65712.1|65752.2|65732.2|65754.1|65734.1|65711.9|65691.9|712
1650887700000|2022-04-25 11:55:00|65752.1|65732.1|65751.7|65731.7|65763.9|65743.9|65745.5|65725.5|751
1650888000000|2022-04-25 12:00:00|65753.6|65733.6|65748.3|65728.3|65775.9|65755.9|65737.2|65717.2|885
1650888300000|2022-04-25 12:05:00|65748.5|65728.5|65785|65765|65788.1|65768.1|65748.5|65728.5|752
1650888600000|2022-04-25 12:10:00|65785.1|65765.1|65793.2|65773.2|65814.4|65794.4|65778.6|65758.6|768
1650888900000|2022-04-25 12:15:00|65792.4|65772.4|65803|65783|65807.8|65787.8|65782.2|65762.2|671
1650889200000|2022-04-25 12:20:00|65803.6|65783.6|65849.1|65829.1|65865.9|65845.9|65802.4|65782.4|870
1650889500000|2022-04-25 12:25:00|65849.2|65829.2|65850.8|65830.8|65855|65835|65817.8|65797.8|840
1650889800000|2022-04-25 12:30:00|65850.9|65830.9|65828.2|65808.2|65857.2|65837.2|65821.3|65801.3|754
1650890100000|2022-04-25 12:35:00|65827.9|65807.9|65856.2|65836.2|65857.8|65837.8|65823.2|65803.2|680
1650890400000|2022-04-25 12:40:00|65856.1|65836.1|65905.8|65885.8|65913.8|65893.8|65855|65835|731
1650890700000|2022-04-25 12:45:00|65908.8|65888.8|65924.7|65904.7|65958.6|65938.6|65900.9|65884.1|927
1650891000000|2022-04-25 12:50:00|65924.6|65904.6|65880.9|65860.9|65928.1|65908.1|65859.6|65839.6|780
1650891300000|2022-04-25 12:55:00|65881|65861|65818|65798|65881|65861|65775.8|65755.8|958
1650891600000|2022-04-25 13:00:00|65817|65797|65891.2|65871.2|65908|65888.3|65816.2|65796.2|1017
1650891900000|2022-04-25 13:05:00|65892.2|65872.2|65893.4|65873.4|65904.8|65884.8|65875.4|65855.4|942
1650892200000|2022-04-25 13:10:00|65893|65873|65915.5|65895.5|65917.8|65897.8|65886.5|65866.5|805
1650892500000|2022-04-25 13:15:00|65915.2|65895.2|65911.2|65891.2|65942.2|65922.2|65890.6|65870.6|935
1650892800000|2022-04-25 13:20:00|65911.3|65891.3|65915.7|65895.7|65948.3|65928.3|65904.1|65884.1|954
1650893100000|2022-04-25 13:25:00|65915.8|65895.8|65913|65893|65943.6|65923.6|65893.7|65873.7|697
1650893400000|2022-04-25 13:30:00|65912.9|65892.9|65925.1|65905.1|65953.3|65933.3|65909.7|65890.5|648
1650893700000|2022-04-25 13:35:00|65924.7|65904.7|65923.9|65903.9|65938.8|65918.8|65905.3|65886.3|664
1650894000000|2022-04-25 13:40:00|65924|65904|65926|65906|65934.3|65914.5|65913.2|65897.7|607
1650894300000|2022-04-25 13:45:00|65925.9|65905.9|65926.3|65906.3|65942.8|65927.6|65915|65899.6|588
1650894600000|2022-04-25 13:50:00|65910.4|65890.4|65903.2|65893.2|65911.8|65896.1|65889.3|65872.3|384
1650894900000|2022-04-25 13:55:00|65903.3|65893.3|65893.5|65883.5|65909.7|65894.8|65877.6|65862|527
1650895200000|2022-04-25 14:00:00|65898.6|65878.6|65884.4|65874.4|65910.4|65895.4|65883.2|65867.4|626
1650895500000|2022-04-25 14:05:00|65884.3|65874.3|65887.3|65867.3|65893.1|65881.4|65870.2|65854.3|489
1650895800000|2022-04-25 14:10:00|65887.1|65867.1|65882.2|65872.2|65896.9|65886.9|65872.8|65858.6|573
1650896100000|2022-04-25 14:15:00|65885.9|65865.9|65866.4|65856.4|65886.4|65871.2|65861.5|65846.7|480
1650896400000|2022-04-25 14:20:00|65867|65857|65855.5|65845.5|65879.9|65861.9|65855|65841.2|619
1650896700000|2022-04-25 14:25:00|65855.4|65845.4|65852.7|65832.7|65863.4|65845.4|65844.3|65824.3|373
1650897000000|2022-04-25 14:30:00|65852.5|65832.5|65834.4|65814.4|65852.5|65832.8|65826.1|65810.3|505
1650897300000|2022-04-25 14:35:00|65834.5|65814.5|65843|65823|65843.7|65827.9|65811.4|65800|652
1650897600000|2022-04-25 14:40:00|65842.8|65822.8|65845.1|65825.1|65848|65832.9|65830.9|65815.9|498
1650897900000|2022-04-25 14:45:00|65838.9|65828.9|65844.5|65824.5|65848.2|65832.4|65833.4|65817.4|548
1650898200000|2022-04-25 14:50:00|65844.8|65824.8|65869.6|65859.6|65875|65860.1|65840.3|65824.7|523
1650898500000|2022-04-25 14:55:00|65869.7|65859.7|65897.4|65887.4|65902|65887.5|65868.5|65857.4|527
1650898800000|2022-04-25 15:00:00|65897.2|65887.2|65863.3|65853.3|65897.9|65887.6|65862|65847.1|614
1650899100000|2022-04-25 15:05:00|65862.9|65852.9|65875.4|65855.4|65875.8|65855.8|65836.4|65821.2|432
1650899400000|2022-04-25 15:10:00|65878.6|65858.6|65866.9|65846.9|65880.9|65864|65863.4|65846.9|621
1650899700000|2022-04-25 15:15:00|65866.8|65846.8|65865.7|65855.7|65875.3|65860.4|65857|65841.3|403
1650900000000|2022-04-25 15:20:00|65865.6|65855.6|65867.6|65857.6|65874.2|65858.6|65852.6|65836.8|486
1650900300000|2022-04-25 15:25:00|65867.7|65857.7|65828.6|65808.6|65872.8|65857.9|65813.3|65793.3|432
1650900600000|2022-04-25 15:30:00|65823.9|65813.9|65864.1|65854.1|65870.2|65854.3|65820.4|65803.2|577
1650900900000|2022-04-25 15:35:00|65864|65854|65841.8|65821.8|65864|65854|65837.5|65817.5|547
1650901200000|2022-04-25 15:40:00|65841.6|65821.6|65857.3|65837.3|65857.7|65837.7|65830.9|65810.9|515
1650901500000|2022-04-25 15:45:00|65857.1|65837.1|65853.5|65833.5|65858.7|65838.7|65841.4|65821.4|581
1650901800000|2022-04-25 15:50:00|65853.2|65833.2|65870.9|65850.9|65872.2|65852.2|65848.9|65828.9|623
1650902100000|2022-04-25 15:55:00|65870.8|65850.8|65842.8|65822.8|65873.2|65853.2|65833.9|65816.5|610
1650902400000|2022-04-25 16:00:00|65842.5|65822.5|65810.8|65790.8|65844.3|65824.3|65810.4|65790.4|719
1650902700000|2022-04-25 16:05:00|65811|65791|65818.6|65798.6|65828.3|65808.3|65803.5|65783.5|626
1650903000000|2022-04-25 16:10:00|65818.5|65798.5|65803|65783|65821.3|65805.1|65800.8|65780.8|570
1650903300000|2022-04-25 16:15:00|65803.1|65783.1|65791.8|65771.8|65803.1|65785.8|65789.3|65769.3|541
1650903600000|2022-04-25 16:20:00|65791.9|65771.9|65770.9|65750.9|65791.9|65771.9|65769.3|65749.3|518
1650903900000|2022-04-25 16:25:00|65770.7|65750.7|65766.5|65746.5|65783.4|65763.4|65761.3|65743.2|605
1650904200000|2022-04-25 16:30:00|65765.9|65745.9|65741.7|65731.7|65767.4|65751.5|65740.6|65725.2|712
1650904500000|2022-04-25 16:35:00|65741.9|65731.9|65746.6|65726.6|65748.1|65733.6|65732.4|65716.5|626
1650904800000|2022-04-25 16:40:00|65745.9|65725.9|65760.2|65740.2|65766.3|65746.3|65731.6|65717.9|668
1650905100000|2022-04-25 16:45:00|65760.1|65740.1|65740.5|65720.5|65763.9|65743.9|65727.9|65707.9|573
1650905400000|2022-04-25 16:50:00|65740.7|65720.7|65760.6|65740.6|65761.9|65745.8|65738.2|65718.4|552
1650905700000|2022-04-25 16:55:00|65760.5|65740.5|65739.1|65719.1|65765.3|65745.3|65734.1|65717.3|555
1650906000000|2022-04-25 17:00:00|65738.7|65718.7|65765.2|65745.2|65770.2|65750.2|65732|65716.8|658
1650906300000|2022-04-25 17:05:00|65764.8|65744.8|65771|65751|65775.1|65760.1|65758.4|65742.8|682
1650906600000|2022-04-25 17:10:00|65771.4|65751.4|65762.1|65742.1|65786|65768.9|65758.7|65741.8|638
1650906900000|2022-04-25 17:15:00|65762.2|65742.2|65748.8|65728.8|65762.2|65742.4|65742.6|65726.5|511
1650907200000|2022-04-25 17:20:00|65748.5|65728.5|65722.8|65702.8|65748.5|65728.5|65720.5|65700.5|586
1650907500000|2022-04-25 17:25:00|65722.7|65702.7|65735.9|65715.9|65738.5|65721.9|65713.3|65697.2|687
1650907800000|2022-04-25 17:30:00|65735.4|65715.4|65713.3|65693.3|65736.2|65716.2|65707.7|65692.3|451
1650908100000|2022-04-25 17:35:00|65713.5|65693.5|65718.9|65698.9|65719.2|65703.5|65708|65693|373
1650908400000|2022-04-25 17:40:00|65718.5|65698.5|65711.3|65701.3|65718.8|65703.8|65710.2|65694.1|391
1650908700000|2022-04-25 17:45:00|65711.2|65701.2|65717.2|65697.2|65720.1|65706.6|65708.5|65692.9|430
1650909000000|2022-04-25 17:50:00|65712.2|65702.2|65708.5|65698.5|65718.8|65703.9|65707.1|65691.8|337
1650909300000|2022-04-25 17:55:00|65708.3|65698.3|65712.1|65702.1|65718.5|65702.5|65707.9|65692.7|215
1650909600000|2022-04-25 18:00:00|65712|65702|65719.8|65709.8|65721.7|65710.2|65711.6|65696.4|413
1650909900000|2022-04-25 18:05:00|65719.9|65709.9|65720.3|65700.3|65728.5|65713.7|65714.6|65695.9|495
1650910200000|2022-04-25 18:10:00|65720.4|65700.4|65716.4|65706.4|65724.3|65708.7|65714.7|65698.2|478
1650910500000|2022-04-25 18:15:00|65716.5|65706.5|65722.8|65702.8|65723.3|65708.1|65715.7|65700.8|368
1650910800000|2022-04-25 18:20:00|65722.5|65702.5|65723.2|65703.2|65728.7|65712.2|65717.3|65701.2|387
1650911100000|2022-04-25 18:25:00|65723.5|65703.5|65721.1|65701.1|65726|65709.1|65716|65699.1|330
1650911400000|2022-04-25 18:30:00|65721|65701|65723.7|65703.7|65727.7|65709.3|65719.3|65700.7|407
1650911700000|2022-04-25 18:35:00|65723.6|65703.6|65723.3|65703.3|65724.3|65708|65716.4|65701.4|310
1650912000000|2022-04-25 18:40:00|65723.2|65703.2|65718.1|65708.1|65724.6|65709|65717.9|65702.5|314
1650912300000|2022-04-25 18:45:00|65718.2|65708.2|65720|65700|65723.7|65708.9|65711|65696.6|380
1650912600000|2022-04-25 18:50:00|65719.9|65699.9|65720.1|65700.1|65721.8|65706.8|65713.5|65696.8|254
1650912900000|2022-04-25 18:55:00|65720|65700|65720|65710|65725|65710.1|65713.6|65697.7|396
1650913200000|2022-04-25 19:00:00|65720.1|65710.1|65726.4|65706.4|65732.2|65716.2|65719.3|65704.5|438
1650913500000|2022-04-25 19:05:00|65726.5|65706.5|65732.9|65712.9|65735.3|65718.6|65722|65706.4|424
1650913800000|2022-04-25 19:10:00|65728.2|65718.2|65732.5|65712.5|65735.9|65720.7|65726.4|65711|438
1650914100000|2022-04-25 19:15:00|65733.2|65713.2|65732.4|65712.4|65734.6|65718.7|65725.4|65710.1|702
1650914400000|2022-04-25 19:20:00|65732.3|65712.3|65725.1|65705.1|65732.5|65714.3|65717.4|65702.3|442
1650914700000|2022-04-25 19:25:00|65720.3|65710.3|65715.4|65695.4|65728.6|65713|65708.4|65694.2|505
1650915000000|2022-04-25 19:30:00|65715.2|65695.2|65706|65696|65715.2|65700.1|65704.7|65690|333
1650915300000|2022-04-25 19:35:00|65706.1|65696.1|65706.4|65696.4|65712|65696.8|65705.5|65690.4|208
1650915600000|2022-04-25 19:40:00|65706.5|65696.5|65712.1|65692.1|65712.4|65697|65704.7|65689.8|231
1650915900000|2022-04-25 19:45:00|65711.8|65691.8|65711.6|65691.6|65712.1|65696.9|65703.7|65689.4|211
1650916200000|2022-04-25 19:50:00|65711.4|65691.4|65712.1|65692.1|65712.2|65696.6|65705|65690.2|182
1650916500000|2022-04-25 19:55:00|65712|65692|65708|65698|65713.5|65698.4|65706.8|65691.8|262
1650916800000|2022-04-25 20:00:00|65707.8|65697.8|65717.5|65697.5|65728.1|65710.7|65707.7|65693|425
1650917100000|2022-04-25 20:05:00|65717.6|65697.6|65715.7|65695.7|65723|65703|65710.6|65694.6|212
1650917400000|2022-04-25 20:10:00|65715.9|65695.9|65719.7|65699.7|65720.1|65702.1|65712|65692|294
1650917700000|2022-04-25 20:15:00|65719.6|65699.6|65716.9|65696.9|65722.9|65702.9|65715.8|65695.8|338
1650918000000|2022-04-25 20:20:00|65717|65697|65717.3|65697.3|65717.8|65702.4|65711.4|65694.5|258
1650918300000|2022-04-25 20:25:00|65717.2|65697.2|65712.9|65692.9|65717.8|65697.8|65712.4|65692.4|295
1650918600000|2022-04-25 20:30:00|65711.9|65691.9|65712.5|65692.5|65714.9|65694.9|65710.9|65690.9|250
1650918900000|2022-04-25 20:35:00|65712.6|65692.6|65712.1|65692.1|65714.2|65694.2|65710.7|65690.7|178
1650919200000|2022-04-25 20:40:00|65711.9|65691.9|65711|65691|65712.8|65694.2|65704.2|65688.3|203
1650919500000|2022-04-25 20:45:00|65710.5|65690.5|65714.8|65694.8|65718.2|65698.2|65709.3|65689.3|184
1650919800000|2022-04-25 20:50:00|65716.6|65696.6|65712.1|65692.1|65725.5|65702.6|65708.9|65688.6|249
1650920100000|2022-04-25 20:55:00|65710.9|65690.9|65752.9|65691|65753|65700|65708.7|65686.2|318
1650920400000|2022-04-25 21:00:00|65750.7|65694|65769.3|65665.3|65769.3|65694|65750.7|65665.1|80
1650920700000|2022-04-25 21:05:00|65761.7|65669.2|65749.9|65669.2|65764.4|65670.8|65744.1|65662.4|73
1650921000000|2022-04-25 21:10:00|65750.9|65664.7|65744.3|65694.7|65781.3|65694.9|65737.5|65664.7|89
1650921300000|2022-04-25 21:15:00|65745.7|65691|65754.2|65690.4|65774.1|65700.3|65739.5|65664.9|116
1650921600000|2022-04-25 21:20:00|65760.4|65689|65756.9|65692.8|65774|65702.4|65741|65682.2|135
1650921900000|2022-04-25 21:25:00|65761.2|65691.6|65756.9|65698.3|65779.5|65701.6|65739.9|65675.1|173
1650922200000|2022-04-25 21:30:00|65750.9|65692.8|65754.7|65692.6|65775.5|65701.9|65741.4|65676.8|171
1650922500000|2022-04-25 21:35:00|65760.4|65692.2|65751.3|65689.5|65778.6|65714.4|65746|65680.1|281
1650922800000|2022-04-25 21:40:00|65746.6|65690.7|65760.7|65691|65772.7|65701.9|65739.6|65677.8|122
1650923100000|2022-04-25 21:45:00|65742|65697.7|65763.2|65688.3|65770.3|65700.3|65736.8|65677.7|156
1650923400000|2022-04-25 21:50:00|65755.9|65689.2|65754.4|65690|65772.1|65698.1|65750.9|65676.6|105
1650923700000|2022-04-25 21:55:00|65754|65681.1|65750|65689|65765.9|65703.5|65741.5|65680.5|174
1650924000000|2022-04-25 22:00:00|65758|65693.1|65747.8|65691.8|65761.3|65702.8|65738.1|65681.6|267
1650924300000|2022-04-25 22:05:00|65748.7|65696.5|65735.4|65697.2|65750.6|65704.8|65732.6|65689.1|163
1650924600000|2022-04-25 22:10:00|65742.3|65699.9|65740.2|65708.9|65746.9|65716.2|65731.2|65697.4|243
1650924900000|2022-04-25 22:15:00|65740.7|65709|65739.7|65719.7|65749|65720.5|65730.3|65707|215
1650925200000|2022-04-25 22:20:00|65739.8|65719.8|65735.2|65715.2|65741|65719.9|65731.6|65710.3|212
1650925500000|2022-04-25 22:25:00|65733.8|65713.8|65733.4|65713.4|65739.5|65716.7|65728.6|65708.1|197
1650925800000|2022-04-25 22:30:00|65733.6|65713.6|65731.1|65711.1|65747|65716.8|65730.4|65704.1|200
1650926100000|2022-04-25 22:35:00|65731|65711|65730|65710|65735.9|65715.9|65728.8|65708.8|160
1650926400000|2022-04-25 22:40:00|65731|65711|65729.7|65695.1|65736.8|65716.8|65713.4|65692.8|332
1650926700000|2022-04-25 22:45:00|65729.8|65695.8|65735.1|65697.6|65735.7|65703.3|65722.6|65689.5|211
1650927000000|2022-04-25 22:50:00|65734.4|65697.1|65725.3|65690.5|65736.8|65706.9|65720.9|65689.3|197
1650927300000|2022-04-25 22:55:00|65724.9|65691.2|65728.6|65696.6|65732.9|65704.7|65717.4|65690.3|87
1650927600000|2022-04-25 23:00:00|65729.8|65694.2|65732.5|65712.5|65733.9|65713.8|65720.8|65689.3|277
1650927900000|2022-04-25 23:05:00|65732.8|65712.8|65727.1|65707.1|65734|65714|65726.6|65706.6|200
1650928200000|2022-04-25 23:10:00|65727.7|65707.7|65727.6|65707.6|65730|65710|65725.6|65705.6|164
1650928500000|2022-04-25 23:15:00|65727.2|65707.2|65726.6|65706.6|65730.7|65710.7|65724.7|65704.7|197
1650928800000|2022-04-25 23:20:00|65725.7|65705.7|65726.8|65706.8|65729.7|65709.7|65724.9|65704.9|142
1650929100000|2022-04-25 23:25:00|65726.4|65706.4|65724.4|65704.4|65729.6|65709.6|65721.6|65698|167
1650929400000|2022-04-25 23:30:00|65722.2|65702.2|65720.4|65700.4|65727.7|65707.7|65719.5|65699.5|215
1650929700000|2022-04-25 23:35:00|65722.2|65702.2|65716.5|65696.5|65723.7|65703.7|65715.7|65695.7|190
1650930000000|2022-04-25 23:40:00|65716.6|65696.6|65717.8|65697.8|65721.4|65701.4|65715.8|65695.8|287
1650930300000|2022-04-25 23:45:00|65717.9|65697.9|65718.8|65698.8|65720.3|65700.3|65715.5|65695.5|393
1650930600000|2022-04-25 23:50:00|65718.6|65698.6|65728|65708|65729.6|65709.6|65717.2|65697.2|386
1650930900000|2022-04-25 23:55:00|65727.5|65707.5|65726.1|65706.1|65730.3|65710.3|65722.9|65702.9|257
1650931200000|2022-04-26 00:00:00|65726.6|65706.6|65738.2|65718.2|65743.5|65723.5|65725.5|65705.5|493
1650931500000|2022-04-26 00:05:00|65738.4|65718.4|65742.9|65722.9|65745.6|65729.4|65736.9|65718.3|261
1650931800000|2022-04-26 00:10:00|65742.8|65722.8|65765.4|65745.4|65800.9|65749.6|65737.2|65710.8|504
1650932100000|2022-04-26 00:15:00|65765.9|65745.9|65773.5|65753.5|65798.3|65762.7|65761.4|65732.5|618
1650932400000|2022-04-26 00:20:00|65773.2|65753.2|65764.7|65744.7|65774.1|65754.1|65764.2|65744.2|339
1650932700000|2022-04-26 00:25:00|65764.3|65744.3|65727.7|65707.7|65764.3|65744.3|65719.2|65699.2|739
1650933000000|2022-04-26 00:30:00|65726.8|65706.8|65715.4|65695.4|65727.2|65707.2|65706.2|65686.2|830
1650933300000|2022-04-26 00:35:00|65715.2|65695.2|65714.6|65694.6|65720.1|65700.1|65701.8|65686.9|626
1650933600000|2022-04-26 00:40:00|65714.3|65694.3|65705.1|65685.1|65716.2|65701.2|65698.6|65682|648
1650933900000|2022-04-26 00:45:00|65705|65685|65707.6|65687.6|65717.6|65698.1|65700.1|65682.3|607
1650934200000|2022-04-26 00:50:00|65709.1|65689.1|65716.8|65696.8|65732.9|65712.9|65709|65689|620
1650934500000|2022-04-26 00:55:00|65716|65696|65698.7|65678.7|65717.3|65697.3|65697.6|65677.6|687
1650934800000|2022-04-26 01:00:00|65698.6|65678.6|65704.5|65684.5|65710.9|65694.6|65691.7|65676|622
1650935100000|2022-04-26 01:05:00|65704.8|65684.8|65690.1|65670.1|65711.4|65695.5|65676|65656|689
1650935400000|2022-04-26 01:10:00|65690.3|65670.3|65708.9|65688.9|65719.5|65695.1|65690.3|65670.3|659
1650935700000|2022-04-26 01:15:00|65709.8|65689.8|65799.9|65779.9|65854.3|65780.5|65707.5|65684.1|940
1650936000000|2022-04-26 01:20:00|65800.4|65780.4|65890.2|65870.2|65954|65890|65796.7|65776.7|970
1650936300000|2022-04-26 01:25:00|65890.7|65870.7|65921|65901|65994.4|65974.4|65873.2|65853.2|1055
1650936600000|2022-04-26 01:30:00|65917.4|65897.4|65934.9|65914.9|65950.2|65930.2|65876.8|65856.8|1024
1650936900000|2022-04-26 01:35:00|65934.6|65914.6|65893.5|65873.5|65936.9|65916.9|65881.9|65861.9|903
1650937200000|2022-04-26 01:40:00|65893.6|65873.6|65847|65827|65893.7|65873.7|65832.6|65812.6|894
1650937500000|2022-04-26 01:45:00|65846.7|65826.7|65876.9|65856.9|65883.7|65863.7|65845.1|65825.1|904
1650937800000|2022-04-26 01:50:00|65877|65857|65884.7|65864.7|65934.3|65914.3|65876.1|65851.5|995
1650938100000|2022-04-26 01:55:00|65885.9|65865.9|65881.6|65861.6|65896.9|65876.9|65869.1|65849.1|800
1650938400000|2022-04-26 02:00:00|65881.7|65861.7|65879.3|65859.3|65899.4|65884.7|65866.3|65846.3|777
1650938700000|2022-04-26 02:05:00|65879.1|65859.1|65840.5|65820.5|65880.1|65860.1|65835.8|65820|762
1650939000000|2022-04-26 02:10:00|65840.6|65820.6|65848|65828|65868.5|65848.5|65838|65820.4|787
1650939300000|2022-04-26 02:15:00|65847.7|65827.7|65840.2|65820.2|65863.6|65844.3|65840|65820|683
1650939600000|2022-04-26 02:20:00|65840.3|65820.3|65794.7|65774.7|65840.7|65825.4|65784.8|65764.8|829
1650939900000|2022-04-26 02:25:00|65796|65776|65703.4|65693.4|65802.4|65782.4|65694.5|65676.4|1001
1650940200000|2022-04-26 02:30:00|65703.2|65693.2|65741|65721|65762.2|65742.2|65702.3|65686.4|1032
1650940500000|2022-04-26 02:35:00|65740.5|65720.5|65731.9|65711.9|65749.9|65729.9|65713.7|65693.7|928
1650940800000|2022-04-26 02:40:00|65731.7|65711.7|65725.4|65715.4|65743.6|65723.6|65703.9|65683.9|961
1650941100000|2022-04-26 02:45:00|65732.1|65712.1|65684.7|65664.7|65734.6|65719.8|65675.9|65658.1|864
1650941400000|2022-04-26 02:50:00|65684.9|65664.9|65626.7|65606.7|65689|65669.2|65618.2|65598.2|932
1650941700000|2022-04-26 02:55:00|65627.7|65607.7|65597.4|65577.4|65657|65637|65590.1|65572.6|982
1650942000000|2022-04-26 03:00:00|65597.5|65577.5|65562.2|65542.2|65601.6|65581.6|65504.1|65484.1|1041
1650942300000|2022-04-26 03:05:00|65562.1|65542.1|65553.3|65533.3|65589|65569|65537.5|65513|980
1650942600000|2022-04-26 03:10:00|65553.5|65533.5|65493.7|65483.7|65556|65536|65487.1|65471.1|923
1650942900000|2022-04-26 03:15:00|65493.5|65483.5|65465.3|65445.3|65506.4|65491.7|65463.2|65443.2|987
1650943200000|2022-04-26 03:20:00|65465.1|65445.1|65520.3|65500.3|65558.7|65538.7|65459.9|65440|1022
1650943500000|2022-04-26 03:25:00|65520.1|65500.1|65555.9|65535.9|65583.7|65563.7|65519.9|65499.9|986
1650943800000|2022-04-26 03:30:00|65556|65536|65563.7|65543.7|65576.9|65561.4|65556|65536|818
1650944100000|2022-04-26 03:35:00|65564.3|65544.3|65585.3|65575.3|65593.6|65579|65560.9|65543.7|768
1650944400000|2022-04-26 03:40:00|65591|65571|65581.4|65571.4|65592.3|65577.7|65576.4|65556.4|849
1650944700000|2022-04-26 03:45:00|65581.5|65571.5|65567.7|65557.7|65588.6|65574.1|65567.7|65549.8|695
1650945000000|2022-04-26 03:50:00|65567.8|65557.8|65561.2|65541.2|65575.4|65559.5|65556.9|65536.9|694
1650945300000|2022-04-26 03:55:00|65561.3|65541.3|65582.2|65562.2|65582.4|65562.4|65561|65541|695
1650945600000|2022-04-26 04:00:00|65582.1|65562.1|65542.8|65522.8|65583.7|65563.7|65526.9|65506.9|851
1650945900000|2022-04-26 04:05:00|65542.6|65522.6|65556.6|65536.6|65557.2|65537.2|65542.1|65522.1|773
1650946200000|2022-04-26 04:10:00|65556.7|65536.7|65559.5|65539.5|65566.9|65546.9|65551|65531|751
1650946500000|2022-04-26 04:15:00|65559.4|65539.4|65555.7|65535.7|65566.7|65549.2|65555.3|65535.3|689
1650946800000|2022-04-26 04:20:00|65555.5|65535.5|65550.6|65530.6|65558.9|65542.5|65545.2|65525.2|649
1650947100000|2022-04-26 04:25:00|65550.7|65530.7|65554|65534|65564.2|65545.2|65547.3|65529.6|484
1650947400000|2022-04-26 04:30:00|65554.4|65534.4|65547.3|65527.3|65558.9|65540.8|65539.3|65524.1|576
1650947700000|2022-04-26 04:35:00|65547.2|65527.2|65556.3|65536.3|65556.4|65536.4|65546.2|65526.2|406
1650948000000|2022-04-26 04:40:00|65556.2|65536.2|65558.3|65548.3|65564.5|65549.7|65547.8|65533.3|353
1650948300000|2022-04-26 04:45:00|65558.2|65548.2|65577.2|65567.2|65584.7|65570|65558.2|65544|486
1650948600000|2022-04-26 04:50:00|65577.1|65567.1|65587.3|65577.3|65591.8|65577.4|65576.9|65566.9|352
1650948900000|2022-04-26 04:55:00|65587.2|65577.2|65597.3|65587.3|65607.6|65593.5|65587.2|65575.3|592
1650949200000|2022-04-26 05:00:00|65598.9|65578.9|65624.2|65614.2|65628|65614.3|65588.9|65573.9|577
1650949500000|2022-04-26 05:05:00|65624.3|65614.3|65647|65637|65659.9|65643.1|65624.1|65607.8|780
1650949800000|2022-04-26 05:10:00|65647.3|65637.3|65640.6|65620.6|65656.1|65641.6|65615.5|65599.5|727
1650950100000|2022-04-26 05:15:00|65635.7|65625.7|65650.6|65640.6|65656.6|65643|65633.1|65617.9|578
1650950400000|2022-04-26 05:20:00|65650.7|65640.7|65672.8|65662.8|65673.6|65663.6|65650.7|65637.2|425
1650950700000|2022-04-26 05:25:00|65672.9|65662.9|65657.3|65637.3|65677.5|65663|65656.5|65636.5|484
1650951000000|2022-04-26 05:30:00|65657.4|65637.4|65656.6|65636.6|65657.4|65641.9|65626.5|65611.8|762
1650951300000|2022-04-26 05:35:00|65656.3|65636.3|65630.7|65620.7|65661.4|65643.6|65624.1|65610.5|672
1650951600000|2022-04-26 05:40:00|65630.8|65620.8|65619.7|65609.7|65640.9|65626.3|65619.4|65605.4|600
1650951900000|2022-04-26 05:45:00|65619.5|65609.5|65632.4|65622.4|65645.7|65632.2|65611.1|65596.4|747
1650952200000|2022-04-26 05:50:00|65632.3|65622.3|65599.8|65589.8|65652.1|65637.4|65590|65574.6|727
1650952500000|2022-04-26 05:55:00|65599.9|65589.9|65567.7|65547.7|65625.7|65605.7|65559.9|65543.4|903
1650952800000|2022-04-26 06:00:00|65567.9|65547.9|65589.6|65569.6|65616|65596|65557.9|65537.9|909
1650953100000|2022-04-26 06:05:00|65590.2|65570.2|65602.2|65582.2|65630|65614.9|65587.8|65569.6|857
1650953400000|2022-04-26 06:10:00|65602.1|65582.1|65622.7|65602.7|65651.9|65631.9|65597.5|65577.5|858
1650953700000|2022-04-26 06:15:00|65622.9|65602.9|65682.1|65662.1|65720.3|65686.3|65622.9|65602.9|880
1650954000000|2022-04-26 06:20:00|65682.5|65662.5|65711.5|65691.5|65753.1|65733.1|65682.2|65662.2|885
1650954300000|2022-04-26 06:25:00|65708.3|65688.3|65718.7|65698.7|65757.3|65737.3|65705.5|65685.5|770
1650954600000|2022-04-26 06:30:00|65719.3|65699.3|65746|65726|65746.5|65728.1|65685|65665|893
1650954900000|2022-04-26 06:35:00|65746.1|65726.1|65759.4|65739.4|65767.2|65747.2|65709.1|65693.4|874
1650955200000|2022-04-26 06:40:00|65759.7|65739.7|65751.2|65731.2|65763.3|65743.7|65725.3|65709.5|691
1650955500000|2022-04-26 06:45:00|65751.5|65731.5|65761.4|65741.4|65764.8|65747.4|65735.8|65719.8|653
1650955800000|2022-04-26 06:50:00|65761.6|65741.6|65801.4|65791.4|65809.2|65791.4|65741.4|65724.1|785
1650956100000|2022-04-26 06:55:00|65803.2|65783.2|65801.9|65781.9|65804.5|65786|65753.6|65736.8|1048
1650956400000|2022-04-26 07:00:00|65801.5|65781.5|65772.1|65752.1|65801.7|65786.7|65761.7|65741.7|881
1650956700000|2022-04-26 07:05:00|65771.5|65751.5|65735.8|65725.8|65771.9|65757.5|65724.3|65709.5|832
1650957000000|2022-04-26 07:10:00|65740.7|65720.7|65755.9|65735.9|65759.4|65741.3|65732|65715|652
1650957300000|2022-04-26 07:15:00|65755.8|65735.8|65818.5|65798.5|65821.1|65801.1|65747.4|65730.3|780
1650957600000|2022-04-26 07:20:00|65818.4|65798.4|65814.3|65794.3|65824.1|65806.6|65784.6|65764.6|757
1650957900000|2022-04-26 07:25:00|65814.5|65794.5|65856.8|65836.8|65865.7|65845.7|65807.9|65791.8|692
1650958200000|2022-04-26 07:30:00|65856.7|65836.7|65835.4|65815.4|65869.6|65849.6|65816.5|65796.5|941
1650958500000|2022-04-26 07:35:00|65835.1|65815.1|65858.6|65838.6|65881.9|65861.9|65830.1|65810.1|702
1650958800000|2022-04-26 07:40:00|65858.9|65838.9|65839.1|65819.1|65891.2|65871.2|65829.5|65809.5|767
1650959100000|2022-04-26 07:45:00|65839|65819|65827.6|65817.6|65882.3|65864.5|65827.4|65811.9|774
1650959400000|2022-04-26 07:50:00|65827.4|65817.4|65820.2|65810.2|65832.5|65817.6|65807.2|65792.7|578
1650959700000|2022-04-26 07:55:00|65823.5|65803.5|65830.8|65810.8|65842.2|65822.2|65797.7|65777.7|803
1650960000000|2022-04-26 08:00:00|65830.6|65810.6|65793.9|65773.9|65834.7|65815.8|65782.2|65762.2|776
1650960300000|2022-04-26 08:05:00|65794|65774|65792.4|65772.4|65795.4|65778.4|65768|65752.7|713
1650960600000|2022-04-26 08:10:00|65787.5|65777.5|65795.1|65775.1|65816.9|65802|65787.4|65770.7|632
1650960900000|2022-04-26 08:15:00|65795.2|65775.2|65768.1|65748.1|65797.1|65779.8|65751|65731|791
1650961200000|2022-04-26 08:20:00|65769.7|65749.7|65751.2|65731.2|65773.2|65759.5|65737.1|65720.9|724
1650961500000|2022-04-26 08:25:00|65751.8|65731.8|65705.1|65685.1|65757.8|65743.5|65677.2|65657.2|836
1650961800000|2022-04-26 08:30:00|65704.7|65684.7|65746.7|65726.7|65763.5|65744|65703.1|65684.6|846
1650962100000|2022-04-26 08:35:00|65746.6|65726.6|65752.6|65732.6|65762.5|65747.4|65743.1|65726.5|679
1650962400000|2022-04-26 08:40:00|65752.8|65732.8|65740.1|65720.1|65758.9|65745.3|65715|65695|646
1650962700000|2022-04-26 08:45:00|65740.3|65720.3|65735.4|65715.4|65744.9|65724.9|65714.3|65694.3|697
1650963000000|2022-04-26 08:50:00|65735.8|65715.8|65715.1|65695.1|65738.4|65718.4|65697.4|65677.4|535
1650963300000|2022-04-26 08:55:00|65714.7|65694.7|65690.5|65670.5|65716.1|65698.9|65690.1|65670.5|627
1650963600000|2022-04-26 09:00:00|65686.2|65666.2|65703.5|65693.5|65711.4|65693.6|65665.7|65649.4|649
1650963900000|2022-04-26 09:05:00|65703.4|65693.4|65725.1|65715.1|65740.9|65724.5|65702.9|65688.5|622
1650964200000|2022-04-26 09:10:00|65725|65715|65742.8|65722.8|65752.9|65732.9|65706.1|65687.3|642
1650964500000|2022-04-26 09:15:00|65742.7|65722.7|65729.1|65709.1|65753.6|65738.7|65722.4|65702.4|547
1650964800000|2022-04-26 09:20:00|65729|65709|65723.1|65703.1|65738.5|65721.2|65709.8|65692.6|450
1650965100000|2022-04-26 09:25:00|65721.4|65701.4|65719.8|65699.8|65725.1|65705.7|65712.2|65692.2|401
1650965400000|2022-04-26 09:30:00|65719.7|65699.7|65694|65674|65720.6|65705.4|65687.3|65669.2|604
1650965700000|2022-04-26 09:35:00|65693.7|65673.7|65705.2|65685.2|65705.5|65685.5|65680.5|65663.8|454
1650966000000|2022-04-26 09:40:00|65705.3|65685.3|65686.6|65666.6|65707|65687|65681.5|65666.1|671
1650966300000|2022-04-26 09:45:00|65686.3|65666.3|65697.7|65687.7|65707.9|65691.1|65679.4|65666.3|563
1650966600000|2022-04-26 09:50:00|65698|65688|65696.3|65676.3|65706.3|65692|65679.6|65663.2|614
1650966900000|2022-04-26 09:55:00|65696.2|65676.2|65689.6|65679.6|65700.8|65686|65681.2|65665.4|469
1650967200000|2022-04-26 10:00:00|65689.8|65679.8|65691|65671|65701|65685.9|65677.8|65661.4|490
1650967500000|2022-04-26 10:05:00|65690.9|65670.9|65686.6|65666.6|65692.4|65672.4|65680|65663.9|266
1650967800000|2022-04-26 10:10:00|65686.4|65666.4|65688.8|65678.8|65705|65686|65681.6|65666.3|352
1650968100000|2022-04-26 10:15:00|65688.5|65678.5|65707.4|65687.4|65710.3|65695.5|65688.3|65674.6|444
1650968400000|2022-04-26 10:20:00|65707.6|65687.6|65699.8|65679.8|65708|65693.2|65692.3|65675.6|353
1650968700000|2022-04-26 10:25:00|65699.9|65679.9|65701.3|65681.3|65704.9|65689.7|65691.5|65676.5|482
1650969000000|2022-04-26 10:30:00|65701.2|65681.2|65696.6|65686.6|65704.8|65689.6|65690.3|65675|507
1650969300000|2022-04-26 10:35:00|65695.8|65685.8|65694|65674|65707.8|65692.6|65687|65674|400
1650969600000|2022-04-26 10:40:00|65694.1|65674.1|65666.8|65656.8|65694.2|65679.7|65666.1|65651.2|421
1650969900000|2022-04-26 10:45:00|65666.9|65656.9|65670.9|65650.9|65675.4|65657.4|65658.4|65641.1|591
1650970200000|2022-04-26 10:50:00|65670.8|65650.8|65663.1|65653.1|65678.8|65658.8|65662.1|65647.5|558
1650970500000|2022-04-26 10:55:00|65663.2|65653.2|65670.9|65650.9|65680.3|65660.3|65642.1|65624.6|693
1650970800000|2022-04-26 11:00:00|65671.3|65651.3|65668.1|65648.1|65676.5|65656.5|65658.5|65638.5|706
1650971100000|2022-04-26 11:05:00|65668.2|65648.2|65669.5|65649.5|65686.7|65666.7|65655.3|65635.7|627
1650971400000|2022-04-26 11:10:00|65669.9|65649.9|65643|65623|65672.4|65658.3|65636.9|65616.9|630
1650971700000|2022-04-26 11:15:00|65642.9|65622.9|65631.6|65611.6|65643.7|65623.7|65621.1|65601.1|767
1650972000000|2022-04-26 11:20:00|65631.2|65611.2|65626.4|65606.4|65631.6|65611.6|65606.6|65591.4|692
1650972300000|2022-04-26 11:25:00|65626.3|65606.3|65623.5|65613.5|65633.5|65614.1|65618|65598|585
1650972600000|2022-04-26 11:30:00|65623.4|65613.4|65654.5|65644.5|65667.4|65647.4|65623.2|65610.7|663
1650972900000|2022-04-26 11:35:00|65654.6|65644.6|65711.6|65691.6|65713.3|65693.3|65646|65631.1|746
1650973200000|2022-04-26 11:40:00|65710.4|65690.4|65696.9|65686.9|65710.4|65690.4|65677|65660.7|634
1650973500000|2022-04-26 11:45:00|65697.3|65687.3|65670.3|65650.3|65697.7|65687.7|65658.3|65643.1|657
1650973800000|2022-04-26 11:50:00|65670.2|65650.2|65700|65680|65702.3|65686.4|65665.1|65649.9|774
1650974100000|2022-04-26 11:55:00|65699.8|65679.8|65695.1|65675.1|65713.5|65693.5|65688.3|65669.8|817
1650974400000|2022-04-26 12:00:00|65695.2|65675.2|65688|65678|65706.2|65690.8|65683.2|65664.2|732
1650974700000|2022-04-26 12:05:00|65688.1|65678.1|65698.6|65678.6|65717.9|65697.9|65686.8|65671.9|594
1650975000000|2022-04-26 12:10:00|65698.4|65678.4|65710.7|65700.7|65730.8|65710.8|65684|65664|704
1650975300000|2022-04-26 12:15:00|65710.4|65700.4|65723.2|65713.2|65733.5|65714.5|65708.1|65688.1|679
1650975600000|2022-04-26 12:20:00|65723.3|65713.3|65732|65712|65747.3|65727.3|65722.4|65705|598
1650975900000|2022-04-26 12:25:00|65732.3|65712.3|65746|65726|65747.6|65727.6|65729.4|65710|611
1650976200000|2022-04-26 12:30:00|65746.1|65726.1|65738.8|65718.8|65747.9|65727.9|65727.5|65707.5|491
1650976500000|2022-04-26 12:35:00|65738.7|65718.7|65773|65753|65784.9|65764.9|65738.5|65718.5|787
1650976800000|2022-04-26 12:40:00|65773.2|65753.2|65796.6|65776.6|65804.3|65788.3|65766.6|65746.6|899
1650977100000|2022-04-26 12:45:00|65796.8|65776.8|65779.1|65759.1|65797.1|65777.1|65769.3|65749.3|792
1650977400000|2022-04-26 12:50:00|65779.2|65759.2|65778|65758|65790.7|65770.7|65776.4|65756.4|666
1650977700000|2022-04-26 12:55:00|65777.7|65757.7|65777.3|65757.3|65794.8|65778|65760.8|65740.8|719
1650978000000|2022-04-26 13:00:00|65776.7|65756.7|65793.3|65773.3|65796.3|65780.5|65769.6|65753.6|942
1650978300000|2022-04-26 13:05:00|65793.1|65773.1|65784.5|65764.5|65804.5|65786.4|65779.9|65759.9|798
1650978600000|2022-04-26 13:10:00|65784.3|65764.3|65805.3|65785.3|65805.4|65793.4|65780.2|65763.7|801
1650978900000|2022-04-26 13:15:00|65806.3|65786.3|65812.2|65792.2|65819.4|65803.9|65795.7|65780|703
1650979200000|2022-04-26 13:20:00|65812.1|65792.1|65817.8|65797.8|65839.3|65824.4|65807.8|65792.1|741
1650979500000|2022-04-26 13:25:00|65816.5|65796.5|65814.6|65794.6|65822.5|65807.5|65794.5|65774.5|795
1650979800000|2022-04-26 13:30:00|65814.7|65794.7|65812.1|65792.1|65824.5|65806.8|65805.6|65790.4|687
1650980100000|2022-04-26 13:35:00|65812.4|65792.4|65790|65780|65815.2|65798.9|65790|65775.3|679
1650980400000|2022-04-26 13:40:00|65790.1|65780.1|65794.7|65784.7|65801.9|65788|65786.6|65774.2|599
1650980700000|2022-04-26 13:45:00|65795.5|65785.5|65817.9|65797.9|65826.4|65811.6|65795.3|65785.3|591
1650981000000|2022-04-26 13:50:00|65817.7|65797.7|65838.3|65818.3|65838.6|65823.4|65816.5|65796.5|617
1650981300000|2022-04-26 13:55:00|65838.2|65818.2|65851.7|65831.7|65853.3|65836.1|65831.1|65811.1|610
1650981600000|2022-04-26 14:00:00|65852.6|65832.6|65846.5|65826.5|65855.6|65843.2|65835.9|65822.4|562
1650981900000|2022-04-26 14:05:00|65846.6|65826.6|65854.7|65834.7|65854.7|65838.2|65838.1|65822.1|565
1650982200000|2022-04-26 14:10:00|65854.2|65834.2|65846|65836|65858.6|65844.8|65841.3|65826.2|585
1650982500000|2022-04-26 14:15:00|65845.7|65835.7|65858.7|65848.7|65861.1|65849.2|65843.5|65828.3|591
1650982800000|2022-04-26 14:20:00|65858.9|65848.9|65865.7|65845.7|65868.3|65853.8|65854.1|65839.8|572
1650983100000|2022-04-26 14:25:00|65865.6|65845.6|65865|65855|65875.2|65860.2|65859.2|65845.3|533
1650983400000|2022-04-26 14:30:00|65865.1|65855.1|65879.4|65869.4|65880.1|65870.1|65863.2|65847.8|593
1650983700000|2022-04-26 14:35:00|65880|65870|65881.4|65871.4|65884.9|65873.2|65876.1|65861.5|568
1650984000000|2022-04-26 14:40:00|65881.3|65871.3|65877.2|65867.2|65888.6|65878.6|65875|65859.9|608
1650984300000|2022-04-26 14:45:00|65877|65867|65865.5|65855.5|65881.7|65869.5|65865|65850.1|751
1650984600000|2022-04-26 14:50:00|65865.9|65855.9|65861.4|65851.4|65874.3|65864.3|65857|65842|633
1650984900000|2022-04-26 14:55:00|65861.8|65851.8|65877.4|65867.4|65878.2|65868.2|65861.5|65851.2|622
1650985200000|2022-04-26 15:00:00|65877.7|65867.7|65853.7|65843.7|65880.5|65870.5|65850.8|65840.8|717
1650985500000|2022-04-26 15:05:00|65854.3|65844.3|65870.6|65860.6|65877|65863.2|65853.2|65843.2|635
1650985800000|2022-04-26 15:10:00|65869.8|65859.8|65867.7|65857.7|65875.4|65860.9|65859.6|65847|623
1650986100000|2022-04-26 15:15:00|65867.8|65857.8|65876|65866|65878.7|65868.7|65867.7|65855.8|397
1650986400000|2022-04-26 15:20:00|65876.2|65866.2|65876.3|65866.3|65883.4|65873.4|65862.3|65852.3|598
1650986700000|2022-04-26 15:25:00|65876.1|65866.1|65884.7|65874.7|65891|65877.3|65875.4|65861.8|552
1650987000000|2022-04-26 15:30:00|65885.1|65875.1|65888.2|65878.2|65893.4|65879.4|65875.8|65860.8|521
1650987300000|2022-04-26 15:35:00|65888.3|65878.3|65894|65874|65894.5|65879.9|65883.2|65870.3|579
1650987600000|2022-04-26 15:40:00|65894.2|65874.2|65886.9|65876.9|65897.2|65882.8|65882.8|65869.8|497
1650987900000|2022-04-26 15:45:00|65886.8|65876.8|65893.1|65883.1|65894.9|65883.5|65886.1|65870|615
1650988200000|2022-04-26 15:50:00|65893.2|65883.2|65892.4|65882.4|65893.8|65883.8|65890.3|65880.3|356
1650988500000|2022-04-26 15:55:00|65892.5|65882.5|65898.5|65888.5|65898.9|65888.9|65892.5|65882.5|507
1650988800000|2022-04-26 16:00:00|65898.7|65888.7|65897.4|65887.4|65898.9|65888.9|65893.3|65883.3|480
1650989100000|2022-04-26 16:05:00|65897.3|65887.3|65888.2|65878.2|65899|65889|65887|65873.9|382
1650989400000|2022-04-26 16:10:00|65888.3|65878.3|65889.1|65879.1|65892|65882|65881.6|65871.6|491
1650989700000|2022-04-26 16:15:00|65889.2|65879.2|65888.3|65878.3|65896|65882.2|65885|65871.2|384
1650990000000|2022-04-26 16:20:00|65888.4|65878.4|65880.8|65870.8|65889.7|65878.4|65871.4|65854.2|453
1650990300000|2022-04-26 16:25:00|65881.1|65871.1|65887.9|65867.9|65889.7|65876.7|65879.7|65866.8|423
1650990600000|2022-04-26 16:30:00|65887.7|65867.7|65899.4|65879.4|65899.4|65886|65880.2|65864.9|517
1650990900000|2022-04-26 16:35:00|65899.5|65879.5|65901.5|65891.5|65901.9|65891.9|65894.9|65879.3|343
1650991200000|2022-04-26 16:40:00|65901.4|65891.4|65899.1|65889.1|65904|65894|65898.7|65888.7|452
1650991500000|2022-04-26 16:45:00|65899.2|65889.2|65898.4|65888.4|65899.3|65889.3|65893.3|65883.3|448
1650991800000|2022-04-26 16:50:00|65898.5|65888.5|65899.9|65889.9|65905.2|65891.6|65898.1|65883.8|354
1650992100000|2022-04-26 16:55:00|65900.2|65890.2|65905.5|65885.5|65906.1|65894|65896.5|65884.7|526
1650992400000|2022-04-26 17:00:00|65905.6|65885.6|65900.8|65890.8|65905.7|65891.3|65900.3|65884.6|228
1650992700000|2022-04-26 17:05:00|65900.7|65890.7|65903.7|65893.7|65906.4|65893.7|65900.6|65886.2|197
1650993000000|2022-04-26 17:10:00|65904.1|65894.1|65904.6|65894.6|65906|65896|65902.6|65892.6|409
1650993300000|2022-04-26 17:15:00|65904.8|65894.8|65906|65896|65906|65896|65900.7|65890.7|363
1650993600000|2022-04-26 17:20:00|65906.2|65896.2|65910.5|65900.5|65918|65908|65905.7|65895.7|478
1650993900000|2022-04-26 17:25:00|65910.6|65900.6|65910.8|65900.8|65916.1|65902.7|65909.4|65895.4|401
1650994200000|2022-04-26 17:30:00|65911.2|65901.2|65912.6|65902.6|65914.1|65904.1|65905.8|65895.8|390
1650994500000|2022-04-26 17:35:00|65912.7|65902.7|65913.2|65903.2|65916.4|65906.4|65912.6|65902.6|215
1650994800000|2022-04-26 17:40:00|65913.3|65903.3|65911.7|65901.7|65914.5|65904.5|65908.1|65898.1|297
1650995100000|2022-04-26 17:45:00|65911.6|65901.6|65914.6|65904.6|65917|65907|65910|65900|245
1650995400000|2022-04-26 17:50:00|65914.3|65904.3|65917.9|65907.9|65918.8|65908.8|65914|65904|302
1650995700000|2022-04-26 17:55:00|65917.8|65907.8|65921.9|65911.9|65924.1|65914.1|65915.3|65905.3|360
1650996000000|2022-04-26 18:00:00|65922.3|65912.3|65915.7|65905.7|65924.4|65914.4|65915.6|65902.1|424
1650996300000|2022-04-26 18:05:00|65920.8|65900.8|65906.1|65896.1|65920.9|65905.6|65903.6|65893.6|466
1650996600000|2022-04-26 18:10:00|65906|65896|65897|65887|65906.4|65896.4|65896.1|65881.1|420
1650996900000|2022-04-26 18:15:00|65896.8|65886.8|65902.6|65892.6|65904.5|65894.5|65895|65885|334
1650997200000|2022-04-26 18:20:00|65902.5|65892.5|65899.4|65889.4|65902.8|65892.8|65896.6|65886.6|214
1650997500000|2022-04-26 18:25:00|65899.3|65889.3|65898.4|65888.4|65904.3|65894.3|65897.3|65887.3|267
1650997800000|2022-04-26 18:30:00|65898.3|65888.3|65901.4|65891.4|65904|65894|65897.8|65887.8|304
1650998100000|2022-04-26 18:35:00|65901.5|65891.5|65901.5|65891.5|65903.8|65893.8|65899.3|65889.3|312
1650998400000|2022-04-26 18:40:00|65902.1|65892.1|65909|65899|65909.1|65899.1|65900.6|65890.6|274
1650998700000|2022-04-26 18:45:00|65909.1|65899.1|65914.9|65894.9|65916.4|65902.2|65906.7|65892.2|290
1650999000000|2022-04-26 18:50:00|65915|65895|65907.3|65897.3|65915.5|65900.7|65907|65892.1|233
1650999300000|2022-04-26 18:55:00|65906.9|65896.9|65906.8|65896.8|65914.4|65899.6|65905|65890.3|389
1650999600000|2022-04-26 19:00:00|65907.3|65897.3|65911.2|65901.2|65917.5|65902.2|65903.2|65889.7|293
1650999900000|2022-04-26 19:05:00|65911.3|65901.3|65913.7|65903.7|65919|65904|65910.3|65895.6|280
1651000200000|2022-04-26 19:10:00|65913.8|65903.8|65920.6|65910.6|65926.1|65910.8|65910.7|65895.9|298
1651000500000|2022-04-26 19:15:00|65920.5|65910.5|65925.4|65905.4|65926|65911|65917.2|65902.4|219
1651000800000|2022-04-26 19:20:00|65925.3|65905.3|65923|65913|65927.4|65913.2|65919.7|65905.2|270
1651001100000|2022-04-26 19:25:00|65922.6|65912.6|65923.3|65913.3|65928.1|65914.6|65921.2|65906.3|297
1651001400000|2022-04-26 19:30:00|65923.7|65913.7|65926.1|65906.1|65928.1|65913.7|65920.3|65905|277
1651001700000|2022-04-26 19:35:00|65926.2|65906.2|65923.4|65913.4|65928.5|65914.4|65920.4|65905.4|221
1651002000000|2022-04-26 19:40:00|65923.5|65913.5|65922|65902|65928.4|65913.6|65917.1|65901.9|262
1651002300000|2022-04-26 19:45:00|65921.9|65901.9|65925.3|65905.3|65926.3|65911|65915.2|65899|243
1651002600000|2022-04-26 19:50:00|65925.6|65905.6|65923.4|65903.4|65925.6|65910.7|65914.5|65899|278
1651002900000|2022-04-26 19:55:00|65923.3|65903.3|65923.1|65903.1|65925.8|65910.8|65916|65901.6|273
1651003200000|2022-04-26 20:00:00|65922.7|65902.7|65922.5|65902.5|65923.7|65905.3|65914.2|65899|334
1651003500000|2022-04-26 20:05:00|65922.6|65902.6|65925.3|65905.3|65927.8|65908.5|65917.6|65902.1|324
1651003800000|2022-04-26 20:10:00|65925.4|65905.4|65922.2|65902.2|65928.2|65911.9|65919|65902|294
1651004100000|2022-04-26 20:15:00|65922|65902|65923.1|65903.1|65924.3|65908.7|65916.5|65901.1|178
1651004400000|2022-04-26 20:20:00|65923|65903|65923|65903|65923.8|65908.8|65916.9|65902.3|289
1651004700000|2022-04-26 20:25:00|65923.1|65903.1|65926.8|65906.8|65927.8|65912.1|65917|65901.9|209
1651005000000|2022-04-26 20:30:00|65926.7|65906.7|65924.5|65904.5|65928.9|65910.8|65919.6|65903.6|284
1651005300000|2022-04-26 20:35:00|65924.6|65904.6|65924.6|65904.6|65927.1|65908.6|65918.6|65902.3|188
1651005600000|2022-04-26 20:40:00|65924.4|65904.4|65925.5|65905.5|65927.4|65909.3|65919.1|65900.5|159
1651005900000|2022-04-26 20:45:00|65925.7|65905.7|65927.3|65907.3|65927.4|65910.3|65919.4|65903.7|140
1651006200000|2022-04-26 20:50:00|65927.1|65907.1|65919.5|65899.5|65928.1|65908.1|65917.2|65897.2|251
1651006500000|2022-04-26 20:55:00|65919.8|65899.8|65906.4|65886.4|65927.9|65900.6|65905.8|65875.4|315
1651006800000|2022-04-26 21:00:00|65906.3|65886.3|65920.1|65852.8|65928.9|65886.3|65905.6|65843.7|153
1651007100000|2022-04-26 21:05:00|65916.4|65853.1|65911.8|65863.6|65916.4|65864.1|65909.7|65852.4|93
1651007400000|2022-04-26 21:10:00|65911.6|65866|65917.5|65866.4|65922|65874.6|65905.3|65860.8|145
1651007700000|2022-04-26 21:15:00|65911.5|65863.1|65919.5|65864.7|65922.4|65873.8|65906.2|65860.2|103
1651008000000|2022-04-26 21:20:00|65923.9|65863|65931.8|65860.9|65939.3|65868.5|65912.9|65855.6|210
1651008300000|2022-04-26 21:25:00|65929.6|65861.6|65921.9|65862.3|65937.7|65868.5|65919.5|65858.5|90
1651008600000|2022-04-26 21:30:00|65926.1|65862.7|65927.7|65862.8|65938.8|65878.8|65914.8|65858|152
1651008900000|2022-04-26 21:35:00|65924.9|65864.3|65916.9|65862.6|65937|65873.1|65912.9|65859.2|575
1651009200000|2022-04-26 21:40:00|65916.7|65861.7|65920.6|65884.6|65927.5|65884.7|65911.2|65859.9|340
1651009500000|2022-04-26 21:45:00|65919.3|65885.1|65924.7|65887.2|65932.3|65896.1|65911|65882.9|182
1651009800000|2022-04-26 21:50:00|65922.5|65888|65915.9|65895.9|65938|65896|65910.5|65883.9|91
1651010100000|2022-04-26 21:55:00|65927.5|65888.3|65920.4|65867.3|65929.6|65899.1|65911.4|65861.1|222
1651010400000|2022-04-26 22:00:00|65921.7|65866.2|65922.6|65875.7|65932.1|65878|65912.4|65850.6|199
1651010700000|2022-04-26 22:05:00|65925|65875.1|65933.2|65814.2|65941|65881.3|65914.9|65800.9|407
1651011000000|2022-04-26 22:10:00|65940.1|65821.1|65920.4|65865.9|65943.3|65869.5|65890.3|65788.7|380
1651011300000|2022-04-26 22:15:00|65923|65861.3|65918.9|65865.8|65928|65871.6|65915.3|65855.2|155
1651011600000|2022-04-26 22:20:00|65917.5|65867.6|65926.7|65877.2|65927.9|65883.4|65915.2|65860.8|233
1651011900000|2022-04-26 22:25:00|65926.1|65878.1|65920.8|65878.7|65930.8|65884.4|65920.8|65874.1|165
1651012200000|2022-04-26 22:30:00|65926|65878.4|65919.4|65876.8|65926.8|65882.4|65914.1|65873.2|194
1651012500000|2022-04-26 22:35:00|65919|65878.6|65917|65880.4|65922.7|65887.5|65906.8|65874.8|165
1651012800000|2022-04-26 22:40:00|65907|65887|65918.3|65878.5|65920.9|65888.6|65906.4|65873.1|257
1651013100000|2022-04-26 22:45:00|65915.8|65879.1|65919.9|65879.5|65923.5|65887.4|65905.5|65872.8|161
1651013400000|2022-04-26 22:50:00|65914.9|65879.4|65918.9|65874|65921.4|65883.7|65912.6|65872|167
1651013700000|2022-04-26 22:55:00|65918.2|65874.8|65916.2|65877.5|65924.1|65881.7|65912.8|65869.9|140
1651014000000|2022-04-26 23:00:00|65917.8|65875.6|65902.1|65882.1|65917.8|65886|65901.8|65872.5|314
1651014300000|2022-04-26 23:05:00|65902.4|65882.4|65902.9|65882.9|65905.3|65885.3|65900.4|65880.4|229
1651014600000|2022-04-26 23:10:00|65903.2|65883.2|65908.3|65888.3|65913|65893|65903.2|65883.2|199
1651014900000|2022-04-26 23:15:00|65908.4|65888.4|65908.1|65888.1|65910.9|65890.9|65906.9|65886.9|218
1651015200000|2022-04-26 23:20:00|65908|65888|65897.7|65877.7|65913.6|65888.3|65895.1|65827|195
1651015500000|2022-04-26 23:25:00|65897.6|65877.6|65890.8|65870.8|65906.1|65878.6|65886.7|65863.9|274
1651015800000|2022-04-26 23:30:00|65889.4|65869.4|65889.2|65869.2|65892.8|65872.8|65885.9|65865.9|192
1651016100000|2022-04-26 23:35:00|65888.4|65868.4|65888.8|65868.8|65890.6|65870.6|65886.7|65866.7|168
1651016400000|2022-04-26 23:40:00|65889.3|65869.3|65889.5|65869.5|65890.5|65870.5|65886.9|65866.9|154
1651016700000|2022-04-26 23:45:00|65889.4|65869.4|65877.2|65857.2|65890.4|65870.4|65876.5|65856.5|206
1651017000000|2022-04-26 23:50:00|65877.3|65857.3|65878.2|65858.2|65883.9|65859.2|65876.6|65852.8|220
1651017300000|2022-04-26 23:55:00|65878.3|65858.3|65871.7|65851.7|65883.4|65863.4|65870|65845.3|348
1651017600000|2022-04-27 00:00:00|65872.2|65852.2|65873.6|65853.6|65880.8|65860.8|65862.4|65846.3|562
1651017900000|2022-04-27 00:05:00|65873.7|65853.7|65866|65846|65876.3|65856.3|65861.6|65841.6|479
1651018200000|2022-04-27 00:10:00|65866.1|65846.1|65876.7|65856.7|65880.6|65860.6|65864.2|65844.2|551
1651018500000|2022-04-27 00:15:00|65876.2|65856.2|65886.3|65866.3|65887.1|65867.1|65875|65855|490
1651018800000|2022-04-27 00:20:00|65886.2|65866.2|65901.3|65881.3|65901.4|65881.4|65883.7|65866.2|593
1651019100000|2022-04-27 00:25:00|65900.9|65880.9|65904.3|65884.3|65910.8|65894.9|65893.7|65875.9|531
1651019400000|2022-04-27 00:30:00|65904.4|65884.4|65911.3|65891.3|65922.4|65902.6|65899|65884.3|510
1651019700000|2022-04-27 00:35:00|65911.2|65891.2|65930.8|65920.8|65936.2|65921.6|65905.7|65890.6|450
1651020000000|2022-04-27 00:40:00|65931|65921|65931.5|65921.5|65939.8|65927.7|65926.9|65912.4|355
1651020300000|2022-04-27 00:45:00|65931.4|65921.4|65921.1|65901.1|65932.1|65922.1|65918.4|65898.4|537
1651020600000|2022-04-27 00:50:00|65921.3|65901.3|65927.5|65917.5|65936.5|65922.3|65906.1|65891.6|535
1651020900000|2022-04-27 00:55:00|65931.2|65911.2|65911.3|65891.3|65931.9|65916.5|65910.4|65890.4|675
1651021200000|2022-04-27 01:00:00|65911.7|65891.7|65918.8|65898.8|65923.6|65903.9|65899.4|65879.4|697
1651021500000|2022-04-27 01:05:00|65918.7|65898.7|65915.8|65895.8|65923|65903.1|65900|65880|666
1651021800000|2022-04-27 01:10:00|65915.9|65895.9|65935.9|65915.9|65940.3|65920.3|65914.6|65894.6|654
1651022100000|2022-04-27 01:15:00|65936.4|65916.4|65887.6|65867.6|65955.7|65920.5|65887.6|65867.6|881
1651022400000|2022-04-27 01:20:00|65886.5|65866.5|65886.3|65866.3|65892.5|65872.5|65874.1|65854.1|772
1651022700000|2022-04-27 01:25:00|65886.2|65866.2|65901.3|65881.3|65906.2|65886.2|65884|65864|654
1651023000000|2022-04-27 01:30:00|65900.9|65880.9|65890|65870|65901.8|65881.8|65873.3|65853.3|904
1651023300000|2022-04-27 01:35:00|65890.6|65870.6|65878.6|65858.6|65932.4|65912.4|65872|65852|941
1651023600000|2022-04-27 01:40:00|65877.3|65857.3|65865.8|65855.8|65890.3|65870.3|65856.6|65836.6|827
1651023900000|2022-04-27 01:45:00|65865.9|65855.9|65807.3|65787.3|65881.2|65868.8|65780|65760|868
1651024200000|2022-04-27 01:50:00|65807.1|65787.1|65797.6|65777.6|65824.3|65804.3|65767.1|65747.1|939
1651024500000|2022-04-27 01:55:00|65798|65778|65828.4|65808.4|65856.6|65836.6|65780.8|65765.5|938
1651024800000|2022-04-27 02:00:00|65828.8|65808.8|65841.7|65831.7|65850.3|65831.9|65816.9|65796.9|732
1651025100000|2022-04-27 02:05:00|65841.9|65831.9|65868.9|65848.9|65878|65858|65827.2|65812.2|835
1651025400000|2022-04-27 02:10:00|65869|65849|65849.6|65839.6|65877.2|65857.2|65839.2|65821.8|879
1651025700000|2022-04-27 02:15:00|65849.8|65839.8|65869.5|65849.5|65888|65868|65842.7|65827.7|739
1651026000000|2022-04-27 02:20:00|65869.6|65849.6|65867.5|65847.5|65883.9|65868.8|65852.2|65832.2|715
1651026300000|2022-04-27 02:25:00|65867.3|65847.3|65870.4|65850.4|65882.5|65862.5|65855|65835|717
1651026600000|2022-04-27 02:30:00|65870.7|65850.7|65894.7|65874.7|65897.5|65881.2|65859.7|65844.8|784
1651026900000|2022-04-27 02:35:00|65894.6|65874.6|65860.9|65840.9|65895.4|65878.1|65857.8|65837.8|789
1651027200000|2022-04-27 02:40:00|65861.1|65841.1|65861.2|65851.2|65866.4|65851.5|65843.2|65823.9|794
1651027500000|2022-04-27 02:45:00|65861.1|65851.1|65871.4|65861.4|65896.6|65876.6|65861.1|65846|728
1651027800000|2022-04-27 02:50:00|65876.4|65856.4|65865.8|65845.8|65889.6|65873.4|65856.1|65841.1|880
1651028100000|2022-04-27 02:55:00|65865.9|65845.9|65870.4|65850.4|65887.6|65867.6|65855.2|65840.4|844
1651028400000|2022-04-27 03:00:00|65870.5|65850.5|65867.4|65847.4|65874.5|65859.6|65852.9|65832.9|698
1651028700000|2022-04-27 03:05:00|65867.5|65847.5|65856.8|65846.8|65869.9|65856|65854.3|65840.1|642
1651029000000|2022-04-27 03:10:00|65856.9|65846.9|65863.1|65853.1|65872.1|65862.1|65853.8|65841.7|730
1651029300000|2022-04-27 03:15:00|65863.2|65853.2|65856.8|65846.8|65873.7|65858.6|65856.1|65845.6|554
1651029600000|2022-04-27 03:20:00|65856.7|65846.7|65852|65832|65864.7|65854.7|65845.1|65827.3|660
1651029900000|2022-04-27 03:25:00|65851.9|65831.9|65847.8|65837.8|65856.9|65843.5|65844.7|65826.7|709
1651030200000|2022-04-27 03:30:00|65847.5|65837.5|65852.7|65842.7|65854.8|65844.4|65847.4|65831.4|459
1651030500000|2022-04-27 03:35:00|65852.6|65842.6|65854.4|65844.4|65872|65858.5|65852.3|65842.3|537
1651030800000|2022-04-27 03:40:00|65854.7|65844.7|65862.8|65852.8|65870.4|65854.7|65854.6|65842.7|447
1651031100000|2022-04-27 03:45:00|65863|65853|65855.2|65845.2|65863.2|65853.2|65854.9|65844.9|468
1651031400000|2022-04-27 03:50:00|65855.1|65845.1|65854.9|65844.9|65864.7|65850.3|65850.2|65837.8|394
1651031700000|2022-04-27 03:55:00|65854.7|65844.7|65859.7|65849.7|65861|65851|65853.2|65838.2|371
1651032000000|2022-04-27 04:00:00|65859.6|65849.6|65864.5|65854.5|65865.2|65855.2|65858.1|65848.1|297
1651032300000|2022-04-27 04:05:00|65864.4|65854.4|65862|65852|65864.9|65854.9|65859.2|65849.2|333
1651032600000|2022-04-27 04:10:00|65861.9|65851.9|65867.3|65857.3|65867.8|65857.8|65859.6|65849.6|275
1651032900000|2022-04-27 04:15:00|65867.4|65857.4|65875.3|65855.3|65875.7|65861.5|65867.3|65851.7|379
1651033200000|2022-04-27 04:20:00|65870.4|65860.4|65874.1|65864.1|65877.6|65864.8|65869.8|65857.6|302
1651033500000|2022-04-27 04:25:00|65874.2|65864.2|65869|65859|65876.2|65864.4|65866.2|65855.5|431
1651033800000|2022-04-27 04:30:00|65869.2|65859.2|65863.3|65853.3|65869.4|65859.4|65861.2|65851.2|390
1651034100000|2022-04-27 04:35:00|65863.5|65853.5|65863.6|65853.6|65868.9|65858.9|65862.2|65852.2|310
1651034400000|2022-04-27 04:40:00|65863.5|65853.5|65863.1|65853.1|65866.7|65856.7|65861.1|65851.1|348
1651034700000|2022-04-27 04:45:00|65863.2|65853.2|65858.4|65848.4|65863.2|65853.2|65857.4|65847.4|275
1651035000000|2022-04-27 04:50:00|65858.5|65848.5|65859.5|65849.5|65860.4|65850.4|65856.1|65846.1|307
1651035300000|2022-04-27 04:55:00|65859.6|65849.6|65853.9|65843.9|65863.4|65850.5|65853.9|65843.4|477
1651035600000|2022-04-27 05:00:00|65854.1|65844.1|65860.4|65850.4|65864.4|65854.4|65848.1|65838.1|494
1651035900000|2022-04-27 05:05:00|65860.5|65850.5|65855.2|65845.2|65865.2|65854.8|65853.3|65843.3|304
1651036200000|2022-04-27 05:10:00|65855.1|65845.1|65848.3|65838.3|65858.8|65848.8|65845.2|65835.2|510
1651036500000|2022-04-27 05:15:00|65848.4|65838.4|65815|65805|65851.1|65841.1|65808.5|65794.7|645
1651036800000|2022-04-27 05:20:00|65815.1|65805.1|65808.2|65798.2|65827.6|65812.6|65801|65783.6|541
1651037100000|2022-04-27 05:25:00|65806.9|65796.9|65795.6|65785.6|65821.2|65806.3|65795.4|65780.3|609
1651037400000|2022-04-27 05:30:00|65795.5|65785.5|65819.7|65809.7|65849.2|65829.2|65794.4|65784.4|865
1651037700000|2022-04-27 05:35:00|65819.8|65809.8|65825.1|65815.1|65827.2|65817.2|65813.9|65803.9|589
1651038000000|2022-04-27 05:40:00|65824.9|65814.9|65835.3|65825.3|65855.4|65840.1|65818.3|65805.8|642
1651038300000|2022-04-27 05:45:00|65835.2|65825.2|65843.1|65833.1|65849.2|65835.3|65831.7|65819.4|630
1651038600000|2022-04-27 05:50:00|65843.2|65833.2|65837.5|65827.5|65850.9|65837|65831.2|65820.2|557
1651038900000|2022-04-27 05:55:00|65837.7|65827.7|65835.9|65825.9|65844.7|65834.7|65817.6|65802.3|681
1651039200000|2022-04-27 06:00:00|65835.6|65825.6|65831.1|65821.1|65854.7|65839.5|65830|65815.7|696
1651039500000|2022-04-27 06:05:00|65830.6|65820.6|65832.1|65822.1|65846.1|65830.6|65817.1|65802|668
1651039800000|2022-04-27 06:10:00|65832.2|65822.2|65838.3|65828.3|65847.2|65833.7|65832.2|65818.7|698
1651040100000|2022-04-27 06:15:00|65838.4|65828.4|65831.9|65821.9|65844.7|65834.7|65830.9|65820.1|610
1651040400000|2022-04-27 06:20:00|65831.6|65821.6|65848.3|65838.3|65848.3|65838.3|65820.2|65807.4|695
1651040700000|2022-04-27 06:25:00|65847.9|65837.9|65871.1|65861.1|65879.4|65865|65847.9|65834.1|746
1651041000000|2022-04-27 06:30:00|65871.4|65861.4|65864.3|65854.3|65873.4|65861.4|65851.7|65836.3|671
1651041300000|2022-04-27 06:35:00|65864.1|65854.1|65872.4|65862.4|65885.9|65875.9|65863.2|65851.8|686
1651041600000|2022-04-27 06:40:00|65872.2|65862.2|65868.5|65848.5|65880.5|65870.5|65863.2|65848.5|631
1651041900000|2022-04-27 06:45:00|65863.9|65853.9|65859.3|65849.3|65874.8|65863.4|65858.2|65848.2|600
1651042200000|2022-04-27 06:50:00|65859|65849|65868.5|65858.5|65873.2|65863.2|65855.3|65845.3|540
1651042500000|2022-04-27 06:55:00|65868.4|65858.4|65844.1|65834.1|65868.4|65858.4|65839.2|65829.2|673
1651042800000|2022-04-27 07:00:00|65843.9|65833.9|65849.7|65839.7|65856.6|65843|65828.6|65814|808
1651043100000|2022-04-27 07:05:00|65849.8|65839.8|65861.9|65851.9|65870.6|65859.3|65845.2|65832.3|696
1651043400000|2022-04-27 07:10:00|65861.7|65851.7|65894|65884|65903.3|65888.8|65851.8|65836|689
1651043700000|2022-04-27 07:15:00|65893.9|65883.9|65906.3|65896.3|65921.3|65906.2|65888.9|65875.3|757
1651044000000|2022-04-27 07:20:00|65906.6|65896.6|65904.9|65894.9|65922.7|65909.6|65901.1|65884.3|783
1651044300000|2022-04-27 07:25:00|65905|65895|65908|65898|65917.9|65902.5|65889.4|65875.8|819
1651044600000|2022-04-27 07:30:00|65908.1|65898.1|65857.3|65837.3|65923|65907.9|65837.4|65817.4|828
1651044900000|2022-04-27 07:35:00|65857.4|65837.4|65858.2|65838.2|65860.3|65846.7|65838.3|65826|720
1651045200000|2022-04-27 07:40:00|65858.7|65838.7|65858|65838|65865.2|65853|65841.6|65831.6|683
1651045500000|2022-04-27 07:45:00|65857.8|65837.8|65852.6|65842.6|65867|65854.1|65849.7|65835.7|669
1651045800000|2022-04-27 07:50:00|65852.5|65842.5|65853.6|65843.6|65863.7|65850.4|65844.8|65831|582
1651046100000|2022-04-27 07:55:00|65853.8|65843.8|65862.1|65852.1|65865.8|65855.8|65848.1|65836.2|626
1651046400000|2022-04-27 08:00:00|65861.6|65851.6|65887.9|65877.9|65895.7|65881.3|65861.3|65850.8|750
1651046700000|2022-04-27 08:05:00|65888.1|65878.1|65857|65847|65896|65881.2|65857|65847|605
1651047000000|2022-04-27 08:10:00|65859|65839|65844.6|65834.6|65875|65859.8|65838.5|65823.3|673
1651047300000|2022-04-27 08:15:00|65848.3|65828.3|65828.4|65808.4|65849|65838.1|65814.6|65794.6|537
1651047600000|2022-04-27 08:20:00|65823.1|65813.1|65843.4|65833.4|65847.1|65837.1|65821.9|65810.4|708
1651047900000|2022-04-27 08:25:00|65843.3|65833.3|65835.8|65825.8|65846.3|65833.3|65817.4|65802.4|690
1651048200000|2022-04-27 08:30:00|65833.6|65823.6|65863.9|65853.9|65891.5|65872.2|65829|65819|679
1651048500000|2022-04-27 08:35:00|65863.8|65853.8|65862.8|65852.8|65875.8|65859.6|65853.2|65838.5|514
1651048800000|2022-04-27 08:40:00|65862.7|65852.7|65858.3|65848.3|65869.2|65854.8|65847.8|65833.4|538
1651049100000|2022-04-27 08:45:00|65858.2|65848.2|65885.8|65875.8|65885.8|65875.8|65858.1|65848.1|550
1651049400000|2022-04-27 08:50:00|65885.7|65875.7|65867|65857|65887.8|65877.8|65849|65829|565
1651049700000|2022-04-27 08:55:00|65866.8|65856.8|65882.8|65872.8|65896.9|65881.6|65865.7|65850.1|761
1651050000000|2022-04-27 09:00:00|65882.9|65872.9|65863.1|65853.1|65892.1|65879.3|65863.1|65847.2|612
1651050300000|2022-04-27 09:05:00|65863|65853|65865.9|65855.9|65867.1|65857.1|65845.3|65828.4|638
1651050600000|2022-04-27 09:10:00|65865.8|65855.8|65849.3|65839.3|65865.8|65855.8|65839.4|65819.4|544
1651050900000|2022-04-27 09:15:00|65849.8|65839.8|65856.3|65846.3|65863.7|65853.7|65842.2|65832.2|639
1651051200000|2022-04-27 09:20:00|65856.2|65846.2|65850.4|65840.4|65863.3|65850.1|65844.5|65834.5|605
1651051500000|2022-04-27 09:25:00|65850.5|65840.5|65838|65828|65859.7|65849.7|65830.9|65820.9|656
1651051800000|2022-04-27 09:30:00|65838.2|65828.2|65847.3|65837.3|65857|65840.5|65832.1|65819.7|550
1651052100000|2022-04-27 09:35:00|65847.1|65837.1|65854.2|65844.2|65860.7|65846.2|65840.6|65827.9|437
1651052400000|2022-04-27 09:40:00|65854.4|65844.4|65851.5|65841.5|65860.7|65846.5|65847.1|65834|473
1651052700000|2022-04-27 09:45:00|65851.6|65841.6|65852.7|65842.7|65857.4|65847.4|65847.8|65837.8|473
1651053000000|2022-04-27 09:50:00|65852.9|65842.9|65842.3|65832.3|65852.9|65842.9|65838.4|65822.9|433
1651053300000|2022-04-27 09:55:00|65842.5|65832.5|65820.7|65810.7|65844.6|65832.7|65819.9|65808.8|433
1651053600000|2022-04-27 10:00:00|65820.4|65810.4|65808.8|65798.8|65826.5|65811.3|65804|65789.4|631
1651053900000|2022-04-27 10:05:00|65808.7|65798.7|65826.2|65806.2|65828.5|65813.3|65808|65798|451
1651054200000|2022-04-27 10:10:00|65825.7|65805.7|65790.8|65780.8|65825.8|65814.5|65785.9|65771.9|512
1651054500000|2022-04-27 10:15:00|65790.4|65780.4|65790.8|65780.8|65802.6|65790.7|65785.4|65772.5|424
1651054800000|2022-04-27 10:20:00|65790.9|65780.9|65784.8|65774.8|65793.5|65783.5|65783|65770.3|419
1651055100000|2022-04-27 10:25:00|65784.9|65774.9|65786.6|65776.6|65792|65782|65781.9|65771.9|478
1651055400000|2022-04-27 10:30:00|65786.4|65776.4|65783.9|65773.9|65795|65781|65781.2|65771.2|424
1651055700000|2022-04-27 10:35:00|65784|65774|65787.9|65777.9|65795.1|65780.3|65780.9|65770.9|414
1651056000000|2022-04-27 10:40:00|65787.8|65777.8|65779.5|65769.5|65792.9|65778|65779.5|65765|426
1651056300000|2022-04-27 10:45:00|65779.9|65769.9|65795.3|65785.3|65796.4|65786.4|65774.4|65760.4|590
1651056600000|2022-04-27 10:50:00|65795.4|65785.4|65788.8|65778.8|65796.4|65786.4|65785.7|65775.7|392
1651056900000|2022-04-27 10:55:00|65789|65779|65783.3|65763.3|65792.3|65782.1|65773.8|65758.9|491
1651057200000|2022-04-27 11:00:00|65783.8|65763.8|65777.5|65767.5|65786.4|65768.5|65769.8|65753.6|540
1651057500000|2022-04-27 11:05:00|65777.3|65767.3|65777.5|65767.5|65793.1|65780.2|65775.2|65765.2|469
1651057800000|2022-04-27 11:10:00|65777.6|65767.6|65790.8|65780.8|65794.4|65784.4|65768.8|65758.8|474
1651058100000|2022-04-27 11:15:00|65790.6|65780.6|65803.2|65793.2|65803.9|65793.9|65790.6|65780.6|510
1651058400000|2022-04-27 11:20:00|65803.1|65793.1|65819.2|65809.2|65829.3|65810.9|65798.4|65788.4|653
1651058700000|2022-04-27 11:25:00|65818.4|65808.4|65837.8|65827.8|65850.9|65835.9|65817.8|65807.8|607
1651059000000|2022-04-27 11:30:00|65837.9|65827.9|65839.3|65829.3|65853.8|65842.7|65834.5|65819.5|679
1651059300000|2022-04-27 11:35:00|65839.1|65829.1|65858|65838|65864.4|65848.5|65835.5|65823.7|564
1651059600000|2022-04-27 11:40:00|65856.4|65836.4|65833|65823|65856.4|65839.1|65827.5|65812.6|592
1651059900000|2022-04-27 11:45:00|65832.9|65822.9|65839.7|65819.7|65846.4|65831.2|65821.8|65805.2|531
1651060200000|2022-04-27 11:50:00|65839.3|65819.3|65879.8|65859.8|65881.9|65866.5|65839.3|65819.3|602
1651060500000|2022-04-27 11:55:00|65880|65860|65867.2|65857.2|65880.1|65860.5|65854.8|65840.2|711
1651060800000|2022-04-27 12:00:00|65867|65857|65859.9|65839.9|65880.4|65865.7|65851.1|65832.8|828
1651061100000|2022-04-27 12:05:00|65859.8|65839.8|65837.6|65827.6|65859.9|65844.3|65837|65827|719
1651061400000|2022-04-27 12:10:00|65837.7|65827.7|65840.6|65830.6|65852.4|65839|65835.5|65820.3|710
1651061700000|2022-04-27 12:15:00|65841.7|65831.7|65832.5|65822.5|65849.6|65835.3|65829.2|65816.2|722
1651062000000|2022-04-27 12:20:00|65832.6|65822.6|65835.9|65825.9|65844.2|65833|65828.3|65814.5|725
1651062300000|2022-04-27 12:25:00|65835.6|65825.6|65834.5|65814.5|65839.3|65826|65827.3|65814|571
1651062600000|2022-04-27 12:30:00|65836.3|65816.3|65841.8|65831.8|65846.8|65832.5|65824.8|65811.8|602
1651062900000|2022-04-27 12:35:00|65841.9|65831.9|65849.1|65839.1|65863.8|65852.7|65841.5|65831.5|621
1651063200000|2022-04-27 12:40:00|65849|65839|65865.9|65855.9|65878|65862.9|65847.5|65832.5|661
1651063500000|2022-04-27 12:45:00|65866.1|65856.1|65878.3|65868.3|65885.3|65870.6|65866|65855.6|623
1651063800000|2022-04-27 12:50:00|65878.2|65868.2|65883.1|65873.1|65895.9|65883.7|65877|65862|703
1651064100000|2022-04-27 12:55:00|65883|65873|65893.9|65883.9|65902.2|65888.9|65882.3|65871.6|612
1651064400000|2022-04-27 13:00:00|65893.5|65883.5|65883.3|65873.3|65894|65883.7|65870.7|65856.4|816
1651064700000|2022-04-27 13:05:00|65883.4|65873.4|65889.3|65879.3|65894.7|65882.2|65881.5|65867|779
1651065000000|2022-04-27 13:10:00|65888.9|65878.9|65909.5|65899.5|65915|65900.5|65886.4|65871.9|775
1651065300000|2022-04-27 13:15:00|65909.4|65899.4|65909.5|65899.5|65918.4|65904.3|65904.4|65893.2|739
1651065600000|2022-04-27 13:20:00|65909|65899|65903.4|65893.4|65909|65899|65898.2|65888.2|681
1651065900000|2022-04-27 13:25:00|65903.2|65893.2|65910.8|65900.8|65921.6|65906.9|65901|65891|688
1651066200000|2022-04-27 13:30:00|65910.9|65900.9|65895.5|65875.5|65911.2|65901.2|65889.4|65872.6|788
1651066500000|2022-04-27 13:35:00|65895.7|65875.7|65886.9|65866.9|65895.7|65880.8|65879.8|65864|649
1651066800000|2022-04-27 13:40:00|65881.7|65871.7|65899.9|65889.9|65907.3|65894.3|65880.1|65870.1|673
1651067100000|2022-04-27 13:45:00|65899.8|65889.8|65886.6|65876.6|65905|65892.1|65878.6|65866.5|768
1651067400000|2022-04-27 13:50:00|65886.5|65876.5|65891.9|65881.9|65898|65884|65879.6|65869.6|770
1651067700000|2022-04-27 13:55:00|65892.2|65882.2|65899.4|65889.4|65909.6|65896.2|65891.6|65879.4|680
1651068000000|2022-04-27 14:00:00|65899.1|65889.1|65905.8|65895.8|65909.1|65896.1|65890.4|65877.2|707
1651068300000|2022-04-27 14:05:00|65906.2|65896.2|65908.8|65898.8|65910.7|65900.7|65904|65894|716
1651068600000|2022-04-27 14:10:00|65909.2|65899.2|65929.2|65919.2|65929.5|65919.5|65907.3|65897.3|628
1651068900000|2022-04-27 14:15:00|65929.3|65919.3|65928.9|65918.9|65932.6|65922.6|65924.1|65914.1|624
1651069200000|2022-04-27 14:20:00|65929|65919|65927.3|65917.3|65929.3|65919.3|65921.4|65911.4|691
1651069500000|2022-04-27 14:25:00|65927.5|65917.5|65934.9|65924.9|65935.1|65925.1|65923.1|65911.4|652
1651069800000|2022-04-27 14:30:00|65935|65925|65926.1|65916.1|65939|65926.6|65924.2|65913.2|840
1651070100000|2022-04-27 14:35:00|65926.4|65916.4|65942|65932|65946.7|65932.2|65925.9|65915.9|682
1651070400000|2022-04-27 14:40:00|65941.9|65931.9|65933.9|65923.9|65950.4|65937.3|65933.6|65921.9|775
1651070700000|2022-04-27 14:45:00|65933.6|65923.6|65934|65924|65945.6|65931.3|65931|65918.7|752
1651071000000|2022-04-27 14:50:00|65934.5|65924.5|65936|65926|65951.7|65938.4|65933|65921.2|737
1651071300000|2022-04-27 14:55:00|65936.1|65926.1|65955.8|65945.8|65962.7|65948.5|65936.1|65923.1|774
1651071600000|2022-04-27 15:00:00|65955.9|65945.9|65945|65935|65960.7|65947.9|65944.1|65928.4|802
1651071900000|2022-04-27 15:05:00|65945.1|65935.1|65940.1|65930.1|65955|65942.4|65939.4|65929.4|637
1651072200000|2022-04-27 15:10:00|65940|65930|65939.3|65929.3|65955.6|65941.9|65936|65923.3|646
1651072500000|2022-04-27 15:15:00|65939.2|65929.2|65944|65924|65946.8|65931.9|65933.2|65920|606
1651072800000|2022-04-27 15:20:00|65944.1|65924.1|65909|65899|65947.1|65933.4|65906.6|65891.9|661
1651073100000|2022-04-27 15:25:00|65909.2|65899.2|65913.7|65903.7|65921.2|65907.5|65907.2|65892.4|643
1651073400000|2022-04-27 15:30:00|65913.3|65903.3|65908|65898|65918.7|65905.3|65903.4|65889.6|630
1651073700000|2022-04-27 15:35:00|65908.2|65898.2|65908.6|65898.6|65913.2|65898.6|65896.9|65881|617
1651074000000|2022-04-27 15:40:00|65908.4|65898.4|65909.8|65899.8|65922.8|65909.6|65907.4|65893.6|599
1651074300000|2022-04-27 15:45:00|65909.9|65899.9|65898.1|65888.1|65914.9|65900.4|65895.2|65879.2|680
1651074600000|2022-04-27 15:50:00|65898.3|65888.3|65898.7|65888.7|65903.9|65893.9|65887|65873.6|742
1651074900000|2022-04-27 15:55:00|65898.6|65888.6|65893.5|65873.5|65909.8|65894|65887.8|65872.8|561
1651075200000|2022-04-27 16:00:00|65893.1|65873.1|65879.3|65869.3|65897.4|65883|65879.1|65865.1|591
1651075500000|2022-04-27 16:05:00|65879.4|65869.4|65864.5|65854.5|65884.5|65871.9|65860.8|65845.9|541
1651075800000|2022-04-27 16:10:00|65864.4|65854.4|65850.5|65840.5|65866|65856|65844.2|65829.6|544
1651076100000|2022-04-27 16:15:00|65850.6|65840.6|65861.4|65851.4|65865.4|65851.9|65849.3|65839.3|350
1651076400000|2022-04-27 16:20:00|65861.3|65851.3|65852.3|65842.3|65866.9|65856.9|65850.9|65836.2|486
1651076700000|2022-04-27 16:25:00|65852.1|65842.1|65855.9|65845.9|65869.7|65849.8|65842.1|65827.6|549
1651077000000|2022-04-27 16:30:00|65856|65846|65872|65852|65882.4|65866.8|65855.5|65845.5|504
1651077300000|2022-04-27 16:35:00|65867.1|65857.1|65872.9|65862.9|65877.2|65862.9|65858.8|65843.8|483
1651077600000|2022-04-27 16:40:00|65872.7|65862.7|65872.9|65862.9|65878.5|65868.5|65870.5|65856|425
1651077900000|2022-04-27 16:45:00|65873|65863|65873|65863|65881.3|65867.3|65865|65850.1|422
1651078200000|2022-04-27 16:50:00|65873.1|65863.1|65884.8|65874.8|65889.5|65878.6|65872.7|65862.7|433
1651078500000|2022-04-27 16:55:00|65884.9|65874.9|65877.1|65867.1|65892.4|65877.8|65871.5|65861.1|512
1651078800000|2022-04-27 17:00:00|65876.9|65866.9|65872.4|65862.4|65888.5|65876.7|65871.2|65861.2|578
1651079100000|2022-04-27 17:05:00|65872.5|65862.5|65866.1|65856.1|65879.3|65869.3|65865.4|65855.4|423
1651079400000|2022-04-27 17:10:00|65866.3|65856.3|65856.9|65846.9|65868.4|65856.5|65855.2|65837.5|406
1651079700000|2022-04-27 17:15:00|65856.8|65846.8|65852.7|65842.7|65863.7|65848.6|65851.4|65837.3|323
1651080000000|2022-04-27 17:20:00|65852.5|65842.5|65852.6|65832.6|65857.3|65843.6|65845.3|65830.7|275
1651080300000|2022-04-27 17:25:00|65852.5|65832.5|65860.5|65840.5|65876.6|65859|65847.2|65832.1|499
1651080600000|2022-04-27 17:30:00|65860.4|65840.4|65837|65827|65863.3|65849|65836.8|65822.3|482
1651080900000|2022-04-27 17:35:00|65836.9|65826.9|65846.2|65836.2|65854.6|65839.9|65832.5|65817.8|532
1651081200000|2022-04-27 17:40:00|65846.3|65836.3|65845.1|65835.1|65852.5|65838.1|65842.7|65829.6|269
1651081500000|2022-04-27 17:45:00|65844.8|65834.8|65846.7|65836.7|65850|65839.2|65844.8|65830|356
1651081800000|2022-04-27 17:50:00|65846.8|65836.8|65838|65818|65846.8|65836.8|65829.1|65814.9|245
1651082100000|2022-04-27 17:55:00|65838.1|65818.1|65848|65828|65850.4|65838.8|65832.6|65817.9|375
1651082400000|2022-04-27 18:00:00|65848.1|65828.1|65827.5|65817.5|65852.6|65838.7|65824|65814|470
1651082700000|2022-04-27 18:05:00|65829.2|65819.2|65831.2|65821.2|65837.1|65822|65827.2|65813.3|348
1651083000000|2022-04-27 18:10:00|65831.3|65821.3|65833.4|65823.4|65837.1|65823.8|65829.6|65816.5|292
1651083300000|2022-04-27 18:15:00|65833.2|65823.2|65850.6|65840.6|65860.2|65846.3|65833.2|65823.2|564
1651083600000|2022-04-27 18:20:00|65850.5|65840.5|65845.7|65835.7|65856.2|65846.2|65845.1|65831|505
1651083900000|2022-04-27 18:25:00|65845.8|65835.8|65894.2|65874.2|65895.5|65880.7|65845.5|65832.2|699
1651084200000|2022-04-27 18:30:00|65894.5|65874.5|65890.9|65870.9|65901|65881|65883.9|65866.5|599
1651084500000|2022-04-27 18:35:00|65891.6|65871.6|65892.8|65872.8|65901.1|65888.1|65882.3|65866.8|654
1651084800000|2022-04-27 18:40:00|65891.9|65871.9|65881.4|65861.4|65893.4|65878.4|65875.7|65860.7|641
1651085100000|2022-04-27 18:45:00|65881.5|65861.5|65879.9|65869.9|65882.5|65872.5|65873.9|65858.6|468
1651085400000|2022-04-27 18:50:00|65880.1|65870.1|65893.4|65883.4|65899.6|65884.1|65877.8|65863.1|454
1651085700000|2022-04-27 18:55:00|65893|65883|65894.4|65884.4|65899.5|65885.6|65885.8|65871|542
1651086000000|2022-04-27 19:00:00|65894.3|65884.3|65900|65880|65902.5|65887.1|65883.4|65868.4|526
1651086300000|2022-04-27 19:05:00|65896|65886|65902.2|65882.2|65902.7|65888.4|65890.5|65876.1|403
1651086600000|2022-04-27 19:10:00|65902|65882|65893.8|65883.8|65907.7|65892.8|65893.6|65878.6|330
1651086900000|2022-04-27 19:15:00|65894|65884|65897.5|65887.5|65902|65887.7|65894|65879.2|331
1651087200000|2022-04-27 19:20:00|65897.6|65887.6|65911.4|65891.4|65911.8|65896.2|65897|65887|369
1651087500000|2022-04-27 19:25:00|65911.3|65891.3|65896.5|65886.5|65914.1|65897.1|65891|65875.6|454
1651087800000|2022-04-27 19:30:00|65896.6|65886.6|65893.8|65883.8|65904.2|65888.4|65893.6|65877.7|184
1651088100000|2022-04-27 19:35:00|65893.9|65883.9|65914.9|65894.9|65916.8|65901|65893.5|65877.8|265
1651088400000|2022-04-27 19:40:00|65915|65895|65900.9|65880.9|65915.7|65900.6|65897.4|65877.4|457
1651088700000|2022-04-27 19:45:00|65901|65881|65899.8|65879.8|65903.1|65885.9|65894.1|65878.9|368
1651089000000|2022-04-27 19:50:00|65900.7|65880.7|65911.5|65891.5|65911.5|65895.7|65898.2|65880.7|384
1651089300000|2022-04-27 19:55:00|65910.9|65890.9|65905.1|65885.1|65911.5|65893.4|65899.7|65884.6|399
1651089600000|2022-04-27 20:00:00|65905|65885|65906.3|65886.3|65907.8|65891.9|65900|65884.8|419
1651089900000|2022-04-27 20:05:00|65906.4|65886.4|65902.1|65892.1|65907.6|65892.1|65900.2|65884.9|270
1651090200000|2022-04-27 20:10:00|65902.2|65892.2|65903.5|65893.5|65909.3|65894.2|65901.5|65886.9|231
1651090500000|2022-04-27 20:15:00|65903.6|65893.6|65904.8|65894.8|65912.8|65896.3|65903.3|65889.7|276
1651090800000|2022-04-27 20:20:00|65904.3|65894.3|65908.5|65888.5|65909.5|65895.1|65903.6|65887.8|233
1651091100000|2022-04-27 20:25:00|65908.3|65888.3|65909.8|65889.8|65910.1|65895.2|65903.5|65888.2|190
1651091400000|2022-04-27 20:30:00|65904|65894|65907.9|65887.9|65911.4|65894|65903.4|65883.4|263
1651091700000|2022-04-27 20:35:00|65907.8|65887.8|65892.1|65872.1|65909.7|65889.7|65892|65872|272
1651092000000|2022-04-27 20:40:00|65892.2|65872.2|65884.6|65864.6|65892.8|65872.8|65884.1|65864.1|201
1651092300000|2022-04-27 20:45:00|65885.4|65865.4|65884.1|65864.1|65885.4|65865.4|65880.1|65860.1|136
1651092600000|2022-04-27 20:50:00|65883.1|65863.1|65882.3|65862.3|65884.7|65864.7|65880.9|65860.9|163
1651092900000|2022-04-27 20:55:00|65882.4|65862.4|65900.3|65858.9|65900.4|65863|65876|65808.5|587
1651093200000|2022-04-27 21:00:00|65899.9|65858.7|65924.6|65864|65924.6|65865.4|65897.3|65842.6|67
1651093500000|2022-04-27 21:05:00|65923.8|65860.7|65917.4|65866.8|65925.4|65874.5|65915.2|65846.5|107
1651093800000|2022-04-27 21:10:00|65927|65860.4|65931.2|65865.4|65935.4|65871.2|65910.6|65854.7|172
1651094100000|2022-04-27 21:15:00|65928.3|65868.5|65928|65863.9|65940.5|65873.7|65916.4|65856.8|122
1651094400000|2022-04-27 21:20:00|65923.5|65867.3|65928.1|65864.3|65940.5|65874.8|65915.7|65859.5|120
1651094700000|2022-04-27 21:25:00|65927.8|65865.4|65929.4|65872.2|65937.5|65876.2|65911.7|65862.6|115
1651095000000|2022-04-27 21:30:00|65923.4|65874.8|65921.3|65872.6|65930.5|65876.1|65910.2|65866.6|289
1651095300000|2022-04-27 21:35:00|65920.7|65873|65918.3|65876.6|65925.6|65880|65913|65864.2|322
1651095600000|2022-04-27 21:40:00|65915.2|65874.9|65916.3|65874.4|65927.2|65879.6|65913|65864.1|311
1651095900000|2022-04-27 21:45:00|65918.1|65875.2|65920.8|65875.6|65924.3|65877.7|65912.7|65869.7|281
1651096200000|2022-04-27 21:50:00|65920.4|65875.3|65916|65876.8|65929.7|65878.1|65909.6|65863.3|275
1651096500000|2022-04-27 21:55:00|65915|65875.8|65926.8|65874.8|65936.6|65879.7|65911.4|65864.5|312
1651096800000|2022-04-27 22:00:00|65926.4|65874.4|65920|65875.6|65934.3|65880.6|65916.9|65844.9|354
1651097100000|2022-04-27 22:05:00|65921.5|65871.9|65923.3|65870.4|65928.5|65876.3|65917.7|65865.6|228
1651097400000|2022-04-27 22:10:00|65925.1|65870.2|65900|65860|65925.7|65879.4|65900|65851|307
1651097700000|2022-04-27 22:15:00|65919.6|65861.9|65910.9|65849.8|65919.6|65878.3|65896.3|65849.8|269
1651098000000|2022-04-27 22:20:00|65907.9|65850.5|65907.1|65859.1|65919|65866.8|65898.9|65848.5|237
1651098300000|2022-04-27 22:25:00|65904.8|65859|65901.8|65865.5|65922.4|65868.6|65898.1|65837.2|214
1651098600000|2022-04-27 22:30:00|65901.7|65860.7|65907.3|65858.4|65916.5|65869.1|65899.1|65851.6|156
1651098900000|2022-04-27 22:35:00|65907.4|65855.9|65896.6|65876.6|65923.5|65877.7|65896.3|65846|169
1651099200000|2022-04-27 22:40:00|65897.3|65877.3|65916.9|65867.5|65928|65877.3|65894.6|65849|246
1651099500000|2022-04-27 22:45:00|65919.3|65864|65908.6|65872.1|65925.8|65876.8|65896.7|65848.2|194
1651099800000|2022-04-27 22:50:00|65906.3|65871.9|65910.4|65867|65929.9|65879.5|65893.5|65841.6|221
1651100100000|2022-04-27 22:55:00|65911.3|65867.1|65896.8|65876.8|65925.9|65879.4|65893.5|65848.3|168
1651100400000|2022-04-27 23:00:00|65901.2|65868|65897.4|65877.4|65934.9|65878.1|65889.5|65829.5|276
1651100700000|2022-04-27 23:05:00|65897|65877|65902.9|65871.9|65914.4|65881.1|65893.8|65858.5|185
1651101000000|2022-04-27 23:10:00|65898.3|65878.3|65904.1|65884.1|65914.1|65888.2|65895.6|65871.5|247
1651101300000|2022-04-27 23:15:00|65903|65883|65904.5|65884.5|65906.1|65886.1|65900.5|65880.5|143
1651101600000|2022-04-27 23:20:00|65904.6|65884.6|65908.3|65888.3|65911.3|65891.3|65901.1|65881.1|222
1651101900000|2022-04-27 23:25:00|65907.9|65887.9|65903.9|65883.9|65912.5|65892.5|65901.8|65876.6|220
1651102200000|2022-04-27 23:30:00|65905.4|65885.4|65906|65886|65908.6|65888.6|65900.5|65873.9|210
1651102500000|2022-04-27 23:35:00|65908.5|65888.5|65906.3|65886.3|65911.7|65888.5|65903.3|65878.3|170
1651102800000|2022-04-27 23:40:00|65905|65885|65905.5|65885.5|65911.1|65886.8|65902.5|65874.6|287
1651103100000|2022-04-27 23:45:00|65905.6|65885.6|65907.7|65870.4|65930.1|65910.1|65903.4|65862.7|517
1651103400000|2022-04-27 23:50:00|65907.1|65870.8|65918.8|65898.8|65932.1|65899.1|65907.1|65859.7|389
1651103700000|2022-04-27 23:55:00|65918.5|65898.5|65912.5|65892.5|65918.8|65898.8|65910.9|65877.3|271
1651104000000|2022-04-28 00:00:00|65912.9|65892.9|65918.7|65898.7|65919.1|65899.1|65897.9|65877.9|496
1651104300000|2022-04-28 00:05:00|65919.3|65899.3|65910.6|65890.6|65923.7|65905.3|65908.5|65888.5|455
1651104600000|2022-04-28 00:10:00|65910.7|65890.7|65902.3|65882.3|65911.4|65891.4|65902|65882|387
1651104900000|2022-04-28 00:15:00|65902.1|65882.1|65908.5|65888.5|65910.2|65890.2|65902.1|65882.1|494
1651105200000|2022-04-28 00:20:00|65908.3|65888.3|65915.7|65895.7|65916.5|65896.5|65903.3|65883.3|355
1651105500000|2022-04-28 00:25:00|65915.6|65895.6|65926.6|65906.6|65926.6|65906.6|65915.5|65895.5|327
1651105800000|2022-04-28 00:30:00|65926.7|65906.7|65924.4|65904.4|65932|65912.3|65921.3|65903.6|421
1651106100000|2022-04-28 00:35:00|65924.2|65904.2|65926|65906|65928.2|65911.1|65919.3|65903.3|343
1651106400000|2022-04-28 00:40:00|65925.9|65905.9|65911.7|65891.7|65926.5|65911.1|65910.4|65890.4|396
1651106700000|2022-04-28 00:45:00|65911.9|65891.9|65901.1|65881.1|65911.9|65891.9|65899.3|65879.3|439
1651107000000|2022-04-28 00:50:00|65901|65881|65909.5|65889.5|65914.4|65894.4|65893.5|65877.2|519
1651107300000|2022-04-28 00:55:00|65909.2|65889.2|65906|65886|65916.8|65896.8|65901.5|65881.5|733
1651107600000|2022-04-28 01:00:00|65906.9|65886.9|65885.8|65875.8|65914|65894|65885.6|65869.9|656
1651107900000|2022-04-28 01:05:00|65886.1|65876.1|65914.9|65894.9|65918.5|65898.5|65886.1|65872.1|563
1651108200000|2022-04-28 01:10:00|65915.3|65895.3|65940|65920|65952|65932|65914.1|65894.1|808
1651108500000|2022-04-28 01:15:00|65939.9|65919.9|65917.2|65897.2|65941|65921|65911.9|65892.6|718
1651108800000|2022-04-28 01:20:00|65917.3|65897.3|65920.6|65900.6|65934.3|65917.9|65911.6|65896.6|513
1651109100000|2022-04-28 01:25:00|65919.7|65899.7|65921.9|65901.9|65926.3|65909.8|65914.1|65898.8|575
1651109400000|2022-04-28 01:30:00|65921.4|65901.4|65964.8|65944.8|65967.4|65951.8|65919.7|65899.9|866
1651109700000|2022-04-28 01:35:00|65964.2|65944.2|65955.9|65945.9|65974.1|65958.4|65954.3|65938.6|862
1651110000000|2022-04-28 01:40:00|65956.9|65946.9|65974.3|65964.3|65981.9|65968.1|65955.8|65938.2|838
1651110300000|2022-04-28 01:45:00|65974.2|65964.2|65963.4|65943.4|65983.6|65968.4|65956.8|65937.5|835
1651110600000|2022-04-28 01:50:00|65963.5|65943.5|65953.8|65933.8|65963.6|65947.4|65945.1|65925.1|797
1651110900000|2022-04-28 01:55:00|65948.3|65938.3|65939.4|65919.4|65955.7|65938.3|65927.3|65907.3|827
1651111200000|2022-04-28 02:00:00|65939|65919|65940.7|65920.7|65950.6|65930.6|65924.1|65906.8|771
1651111500000|2022-04-28 02:05:00|65940.8|65920.8|65976.8|65956.8|65979.5|65964.4|65940.5|65920.5|657
1651111800000|2022-04-28 02:10:00|65976.7|65956.7|65968.5|65948.5|65984.8|65970.3|65955.7|65935.7|734
1651112100000|2022-04-28 02:15:00|65968.4|65948.4|65977.2|65957.2|65981.7|65964.5|65963.2|65947|633
1651112400000|2022-04-28 02:20:00|65977.4|65957.4|65985.3|65965.3|65989|65976.2|65971|65956|680
1651112700000|2022-04-28 02:25:00|65985.2|65965.2|65977.2|65967.2|65990.1|65977.1|65976.4|65961.9|541
1651113000000|2022-04-28 02:30:00|65977.3|65967.3|65975.5|65965.5|65977.9|65967.7|65967.5|65953.8|591
1651113300000|2022-04-28 02:35:00|65975.6|65965.6|65959|65949|65977.4|65967.4|65954.9|65944.9|661
1651113600000|2022-04-28 02:40:00|65958.6|65948.6|65951.5|65941.5|65958.8|65948.8|65936.4|65925.8|682
1651113900000|2022-04-28 02:45:00|65951.4|65941.4|65967.5|65947.5|65974.6|65960.7|65948|65938|634
1651114200000|2022-04-28 02:50:00|65967.4|65947.4|65968.7|65948.7|65980.4|65968.8|65951|65936.3|710
1651114500000|2022-04-28 02:55:00|65968.6|65948.6|65957.7|65937.7|65978.7|65963.8|65946.9|65932.1|755
1651114800000|2022-04-28 03:00:00|65959.2|65939.2|65970.8|65950.8|65972.3|65957.7|65943|65927.1|686
1651115100000|2022-04-28 03:05:00|65964.8|65954.8|65973|65953|65982.1|65967.2|65964.6|65947.6|645
1651115400000|2022-04-28 03:10:00|65972.9|65952.9|66008.4|65988.4|66009.4|65989.4|65960.9|65943.4|842
1651115700000|2022-04-28 03:15:00|66011.5|65991.5|66242.4|66222.4|66411.6|66369|66003.7|65988.6|1101
1651116000000|2022-04-28 03:20:00|66243.5|66223.5|66266.7|66246.7|66312.7|66292.7|66193.7|66173.7|1077
1651116300000|2022-04-28 03:25:00|66267|66247|66247.4|66227.4|66284.9|66264.9|66193.6|66173.6|1022
1651116600000|2022-04-28 03:30:00|66247.8|66227.8|66228.9|66208.9|66266.8|66246.8|66206.7|66186.7|985
1651116900000|2022-04-28 03:35:00|66229|66209|66281|66261|66293.3|66273.3|66227.4|66207.4|817
1651117200000|2022-04-28 03:40:00|66283.1|66263.1|66280.1|66260.1|66299.2|66279.2|66257.9|66237.9|935
1651117500000|2022-04-28 03:45:00|66279.8|66259.8|66277.4|66257.4|66285.8|66265.8|66264.1|66244.1|830
1651117800000|2022-04-28 03:50:00|66277.5|66257.5|66296.9|66276.9|66298.8|66281.8|66257.3|66237.3|872
1651118100000|2022-04-28 03:55:00|66296.7|66276.7|66320.5|66300.5|66324.8|66304.8|66290.3|66271.8|889
1651118400000|2022-04-28 04:00:00|66320.1|66300.1|66308.7|66288.7|66338.8|66318.8|66308.5|66288.5|769
1651118700000|2022-04-28 04:05:00|66308.4|66288.4|66297.8|66277.8|66310|66290|66287|66267|771
1651119000000|2022-04-28 04:10:00|66297.9|66277.9|66312.1|66292.1|66313.1|66293.1|66287|66267|668
1651119300000|2022-04-28 04:15:00|66312|66292|66361.5|66341.5|66384.8|66364.8|66311.6|66291.6|764
1651119600000|2022-04-28 04:20:00|66361.7|66341.7|66350.2|66330.2|66364.3|66344.3|66332.7|66317.8|664
1651119900000|2022-04-28 04:25:00|66352.1|66332.1|66341.3|66321.3|66358.2|66340.4|66336.7|66320.7|747
1651120200000|2022-04-28 04:30:00|66341.4|66321.4|66301.5|66281.5|66341.6|66325.4|66295.9|66279.3|693
1651120500000|2022-04-28 04:35:00|66301.9|66281.9|66310.8|66290.8|66322.9|66302.9|66293.7|66273.7|672
1651120800000|2022-04-28 04:40:00|66310.7|66290.7|66299|66279|66312.2|66297.5|66290.8|66270.8|637
1651121100000|2022-04-28 04:45:00|66299.7|66279.7|66329.5|66309.5|66349|66329|66295.2|66279.7|695
1651121400000|2022-04-28 04:50:00|66329.3|66309.3|66338.2|66318.2|66343.5|66327.9|66313.6|66298.3|625
1651121700000|2022-04-28 04:55:00|66338.1|66318.1|66382.5|66362.5|66386.3|66371.3|66334.9|66314.9|746
1651122000000|2022-04-28 05:00:00|66382.1|66362.1|66442.2|66422.2|66482.6|66462.6|66371.7|66356.8|890
1651122300000|2022-04-28 05:05:00|66442.4|66422.4|66458|66438|66484.4|66467.3|66440.8|66420.8|806
1651122600000|2022-04-28 05:10:00|66458.1|66438.1|66450.6|66440.6|66476.9|66462.4|66434.9|66414.9|727
1651122900000|2022-04-28 05:15:00|66450.7|66440.7|66481.5|66461.5|66503.2|66483.2|66450.5|66436.2|651
1651123200000|2022-04-28 05:20:00|66481.4|66461.4|66507.4|66487.4|66534.5|66516.9|66471.2|66455.8|786
1651123500000|2022-04-28 05:25:00|66507.1|66487.1|66479.3|66459.3|66527.7|66507.7|66465.8|66449.2|840
1651123800000|2022-04-28 05:30:00|66479|66459|66485.9|66465.9|66502.4|66482.4|66439.8|66419.8|890
1651124100000|2022-04-28 05:35:00|66483.4|66463.4|66489.3|66469.3|66510.5|66490.5|66465.8|66448.4|956
1651124400000|2022-04-28 05:40:00|66489.6|66469.6|66538|66518|66576.5|66556.5|66489.3|66469.3|995
1651124700000|2022-04-28 05:45:00|66538.4|66518.4|66443.5|66423.5|66541.7|66521.7|66440.1|66420.1|1040
1651125000000|2022-04-28 05:50:00|66443.1|66423.1|66460.6|66440.6|66472.5|66452.5|66403.7|66383.7|960
1651125300000|2022-04-28 05:55:00|66460.4|66440.4|66568.8|66548.8|66574|66554|66454.6|66434.6|1028
1651125600000|2022-04-28 06:00:00|66565.6|66545.6|66471.7|66451.7|66570.6|66550.6|66469.9|66449.9|942
1651125900000|2022-04-28 06:05:00|66471.6|66451.6|66445.6|66425.6|66489.1|66471.2|66436.2|66416.2|868
1651126200000|2022-04-28 06:10:00|66448.2|66428.2|66436.9|66416.9|66467.5|66447.5|66403.4|66383.4|930
1651126500000|2022-04-28 06:15:00|66437|66417|66431.1|66411.1|66449|66429|66395.5|66375.5|778
1651126800000|2022-04-28 06:20:00|66431.3|66411.3|66427.4|66407.4|66436.1|66416.1|66412.1|66394.1|743
1651127100000|2022-04-28 06:25:00|66427.3|66407.3|66430.1|66410.1|66439.2|66419.2|66378.3|66358.3|829
1651127400000|2022-04-28 06:30:00|66430.7|66410.7|66427.5|66417.5|66441.1|66421.1|66411.4|66391.4|855
1651127700000|2022-04-28 06:35:00|66432.5|66412.5|66415.8|66395.8|66436.8|66420.2|66400.3|66380.3|794
1651128000000|2022-04-28 06:40:00|66414.9|66394.9|66444.3|66424.3|66449.8|66434.8|66414.5|66394.5|965
1651128300000|2022-04-28 06:45:00|66445.3|66425.3|66407.8|66387.8|66450.5|66430.5|66405.1|66385.4|941
1651128600000|2022-04-28 06:50:00|66408.3|66388.3|66399.2|66389.2|66433.8|66413.8|66396.6|66381.3|966
1651128900000|2022-04-28 06:55:00|66399.5|66389.5|66474.1|66454.1|66495.8|66475.8|66399.4|66385.5|1039
1651129200000|2022-04-28 07:00:00|66474.3|66454.3|66430.8|66410.8|66474.6|66454.6|66413.6|66393.6|977
1651129500000|2022-04-28 07:05:00|66430.9|66410.9|66423.9|66413.9|66462|66447.3|66420.5|66403.7|931
1651129800000|2022-04-28 07:10:00|66422.7|66402.7|66313.8|66293.8|66458.7|66438.7|66303.9|66285.3|1070
1651130100000|2022-04-28 07:15:00|66313.9|66293.9|66208.6|66188.6|66323.8|66307|66166.9|66146.9|1043
1651130400000|2022-04-28 07:20:00|66208.7|66188.7|66296.4|66276.4|66300.3|66280.3|66208.7|66188.7|959
1651130700000|2022-04-28 07:25:00|66297.4|66277.4|66309.5|66289.5|66357.3|66337.3|66276.7|66256.7|1041
1651131000000|2022-04-28 07:30:00|66309.6|66289.6|66274.3|66254.3|66309.6|66289.6|66260.9|66240.9|956
1651131300000|2022-04-28 07:35:00|66274|66254|66273.3|66263.3|66289.3|66269.3|66263.6|66243.6|922
1651131600000|2022-04-28 07:40:00|66273.2|66263.2|66312.1|66292.1|66324.5|66310|66273.2|66255.6|888
1651131900000|2022-04-28 07:45:00|66311.9|66291.9|66352.3|66332.3|66379.1|66359.1|66311.9|66291.9|941
1651132200000|2022-04-28 07:50:00|66351.7|66331.7|66365.6|66345.6|66370.4|66355.5|66335.6|66315.6|899
1651132500000|2022-04-28 07:55:00|66366|66346|66357.5|66337.5|66379.9|66359.9|66352.2|66335.2|809
1651132800000|2022-04-28 08:00:00|66357.3|66337.3|66332.4|66312.4|66374.6|66357.6|66331.4|66311.4|919
1651133100000|2022-04-28 08:05:00|66333|66313|66375.1|66355.1|66406.2|66386.2|66332.4|66312.4|772
1651133400000|2022-04-28 08:10:00|66375.2|66355.2|66405.1|66385.1|66423.1|66403.1|66373.2|66353.2|934
1651133700000|2022-04-28 08:15:00|66404.4|66384.4|66447.1|66427.1|66471.9|66451.9|66401.6|66384.4|862
1651134000000|2022-04-28 08:20:00|66445.6|66425.6|66461.3|66441.3|66462.2|66442.2|66425.2|66405.2|894
1651134300000|2022-04-28 08:25:00|66461.1|66441.1|66394.9|66374.9|66464.4|66449.3|66394.3|66367.3|890
1651134600000|2022-04-28 08:30:00|66394.7|66374.7|66425.7|66405.7|66457.9|66437.9|66385|66365|925
1651134900000|2022-04-28 08:35:00|66425.8|66405.8|66415.6|66395.6|66435.2|66415.2|66401.4|66381.4|803
1651135200000|2022-04-28 08:40:00|66414.7|66394.7|66452.2|66432.2|66459.9|66439.9|66406.9|66390|779
1651135500000|2022-04-28 08:45:00|66451.8|66431.8|66434.2|66414.2|66467.1|66451.8|66434.2|66414.2|650
1651135800000|2022-04-28 08:50:00|66433.9|66413.9|66448.2|66438.2|66458.4|66439.9|66432.8|66412.8|652
1651136100000|2022-04-28 08:55:00|66447.8|66437.8|66451.3|66431.3|66467.4|66451.8|66442.6|66422.6|639
1651136400000|2022-04-28 09:00:00|66451.6|66431.6|66480.8|66470.8|66497.7|66478.5|66438|66423.1|801
1651136700000|2022-04-28 09:05:00|66485|66465|66486.6|66466.6|66494.1|66474.1|66464.5|66444.5|789
1651137000000|2022-04-28 09:10:00|66486.8|66466.8|66493.6|66473.6|66500.6|66485.4|66473.1|66457.4|750
1651137300000|2022-04-28 09:15:00|66493.5|66473.5|66466|66446|66495|66479.1|66456.5|66438.1|751
1651137600000|2022-04-28 09:20:00|66466.4|66446.4|66431.5|66411.5|66467|66455.8|66410.4|66391.1|679
1651137900000|2022-04-28 09:25:00|66431.6|66411.6|66440|66420|66443.8|66429.9|66387.8|66367.8|888
1651138200000|2022-04-28 09:30:00|66439.7|66419.7|66406.8|66386.8|66439.8|66424.5|66386.5|66366.5|848
1651138500000|2022-04-28 09:35:00|66406.9|66386.9|66402.6|66392.6|66422.9|66402.9|66387.5|66368.9|774
1651138800000|2022-04-28 09:40:00|66402.5|66392.5|66430.1|66410.1|66475.9|66455.9|66402.3|66390.6|687
1651139100000|2022-04-28 09:45:00|66430.9|66410.9|66415.7|66395.7|66489.8|66469.8|66415.3|66395.3|847
1651139400000|2022-04-28 09:50:00|66415.5|66395.5|66451|66431|66452.3|66436.5|66415|66395|802
1651139700000|2022-04-28 09:55:00|66450.9|66430.9|66450.3|66430.3|66451.2|66435.6|66409.1|66389.1|626
1651140000000|2022-04-28 10:00:00|66450.4|66430.4|66407.2|66387.2|66451.4|66431.4|66397.3|66380.3|495
1651140300000|2022-04-28 10:05:00|66407.1|66387.1|66393.1|66373.1|66407.7|66387.7|66387.1|66367.1|405
1651140600000|2022-04-28 10:10:00|66393.2|66373.2|66425.1|66405.1|66426.5|66406.5|66389.7|66369.7|484
1651140900000|2022-04-28 10:15:00|66424.9|66404.9|66434|66424|66440.2|66426|66406.4|66386.4|698
1651141200000|2022-04-28 10:20:00|66433.9|66423.9|66434.9|66414.9|66455|66435|66428.5|66409.5|734
1651141500000|2022-04-28 10:25:00|66434.7|66414.7|66435.4|66415.4|66451|66434.2|66429.7|66414.1|677
1651141800000|2022-04-28 10:30:00|66435.8|66415.8|66457.3|66447.3|66463.2|66448|66430.8|66415.6|781
1651142100000|2022-04-28 10:35:00|66457.2|66447.2|66469.1|66449.1|66475.8|66458.5|66452.5|66436.4|607
1651142400000|2022-04-28 10:40:00|66468.7|66448.7|66463.8|66443.8|66470.4|66450.4|66449.4|66429.4|573
1651142700000|2022-04-28 10:45:00|66463.7|66443.7|66463.8|66453.8|66467.2|66453.8|66453.7|66438.3|498
1651143000000|2022-04-28 10:50:00|66463.7|66453.7|66482.3|66472.3|66491.6|66472.3|66459.7|66441.3|585
1651143300000|2022-04-28 10:55:00|66482.7|66472.7|66470.1|66460.1|66493|66473|66464|66446.1|585
1651143600000|2022-04-28 11:00:00|66470.3|66460.3|66443.3|66433.3|66473.6|66461|66443.1|66428.2|578
1651143900000|2022-04-28 11:05:00|66443.2|66433.2|66456.8|66436.8|66457.7|66441.8|66439.8|66419.8|708
1651144200000|2022-04-28 11:10:00|66457|66437|66471.3|66451.3|66473.9|66456.7|66452.4|66436.8|687
1651144500000|2022-04-28 11:15:00|66471.2|66451.2|66457|66447|66472.2|66456.7|66453.6|66438.4|586
1651144800000|2022-04-28 11:20:00|66456.9|66446.9|66451.6|66441.6|66464.7|66452.1|66440.9|66429.5|699
1651145100000|2022-04-28 11:25:00|66451.8|66441.8|66454.3|66434.3|66459.7|66445.1|66443.6|66427.1|490
1651145400000|2022-04-28 11:30:00|66455.5|66435.5|66469.1|66459.1|66474.9|66459.1|66453.5|66435.5|564
1651145700000|2022-04-28 11:35:00|66469.4|66459.4|66525.2|66505.2|66544.2|66528.8|66468.8|66454.8|815
1651146000000|2022-04-28 11:40:00|66525.1|66505.1|66531.2|66521.2|66550.7|66535.2|66524.9|66504.9|812
1651146300000|2022-04-28 11:45:00|66531.5|66521.5|66526.9|66516.9|66546.8|66530.1|66521.3|66501.3|684
1651146600000|2022-04-28 11:50:00|66527.1|66517.1|66522.8|66512.8|66545.7|66530.3|66522.5|66508.1|629
1651146900000|2022-04-28 11:55:00|66522.7|66512.7|66532|66512|66550|66536.3|66514.4|66504.4|682
1651147200000|2022-04-28 12:00:00|66531.6|66511.6|66531|66511|66540.9|66522.4|66504.7|66491.7|796
1651147500000|2022-04-28 12:05:00|66530|66510|66532.9|66512.9|66544|66528|66509.2|66489.3|837
1651147800000|2022-04-28 12:10:00|66532.8|66512.8|66547.3|66527.3|66551|66531.8|66521.7|66506.7|726
1651148100000|2022-04-28 12:15:00|66547.1|66527.1|66566.5|66546.5|66570.3|66553.5|66544.6|66526.6|829
1651148400000|2022-04-28 12:20:00|66566.7|66546.7|66533.9|66523.9|66575.2|66557.1|66533.9|66523.2|854
1651148700000|2022-04-28 12:25:00|66534.2|66524.2|66587.6|66551.2|66588.5|66566.5|66524.8|66509.3|899
1651149000000|2022-04-28 12:30:00|66590.7|66546.2|66486.4|66466.4|66590.7|66561.6|66463.5|66443.5|1060
1651149300000|2022-04-28 12:35:00|66485.9|66465.9|66475.2|66455.2|66508.9|66488.9|66450.5|66433.1|1016
1651149600000|2022-04-28 12:40:00|66475.1|66455.1|66492.5|66472.5|66502.5|66482.5|66473.7|66453.7|910
1651149900000|2022-04-28 12:45:00|66492.3|66472.3|66553.1|66533.1|66569|66549|66492.1|66472.3|1018
1651150200000|2022-04-28 12:50:00|66553|66533|66549.3|66529.3|66558.1|66538.1|66536.9|66516.9|949
1651150500000|2022-04-28 12:55:00|66549.4|66529.4|66533|66513|66556.1|66536.1|66518.6|66499.8|832
1651150800000|2022-04-28 13:00:00|66533.6|66513.6|66503.5|66493.5|66542.2|66525.8|66496.5|66481.2|934
1651151100000|2022-04-28 13:05:00|66503.8|66493.8|66514.1|66504.1|66519.3|66504.2|66480.2|66466.7|864
1651151400000|2022-04-28 13:10:00|66514|66504|66531.8|66521.8|66550.2|66530.2|66513.7|66501.1|812
1651151700000|2022-04-28 13:15:00|66532|66522|66521.2|66511.2|66535|66525|66504.8|66494.8|864
1651152000000|2022-04-28 13:20:00|66521.3|66511.3|66525.8|66515.8|66535.4|66525.4|66517.5|66507.5|715
1651152300000|2022-04-28 13:25:00|66526.1|66516.1|66536.7|66526.7|66545.4|66535.4|66523.3|66512.4|713
1651152600000|2022-04-28 13:30:00|66536.6|66526.6|66539|66529|66546.2|66532.7|66510.5|66490.5|929
1651152900000|2022-04-28 13:35:00|66538.8|66528.8|66532.2|66522.2|66558.1|66542.2|66529.6|66519.6|889
1651153200000|2022-04-28 13:40:00|66532.5|66522.5|66544.7|66534.7|66557.5|66543.4|66522.4|66512.4|847
1651153500000|2022-04-28 13:45:00|66545.1|66535.1|66570.8|66550.8|66576.6|66560.7|66544.7|66529.4|801
1651153800000|2022-04-28 13:50:00|66566|66556|66537.8|66527.8|66569.2|66556|66534.2|66524.2|899
1651154100000|2022-04-28 13:55:00|66537.6|66527.6|66550.8|66540.8|66561.5|66546.4|66535.8|66525.8|713
1651154400000|2022-04-28 14:00:00|66550.6|66540.6|66591.5|66581.5|66597.5|66584.6|66550.6|66540.6|819
1651154700000|2022-04-28 14:05:00|66591.4|66581.4|66586.6|66576.6|66598.3|66588.3|66571|66561|772
1651155000000|2022-04-28 14:10:00|66587.1|66577.1|66687|66667|66689.5|66669.5|66586.8|66571.9|849
1651155300000|2022-04-28 14:15:00|66687.2|66667.2|66683.7|66663.7|66695.2|66680.4|66657.1|66638.2|865
1651155600000|2022-04-28 14:20:00|66683.9|66663.9|66654.8|66644.8|66694.9|66679.8|66643.1|66627.7|866
1651155900000|2022-04-28 14:25:00|66654.9|66644.9|66633.5|66623.5|66659|66648.7|66626.6|66611.9|735
1651156200000|2022-04-28 14:30:00|66634|66624|66744.2|66724.2|66746|66728.7|66633.4|66618.4|909
1651156500000|2022-04-28 14:35:00|66744.4|66724.4|66725.7|66715.7|66757.8|66737.8|66715.4|66701.7|902
1651156800000|2022-04-28 14:40:00|66727|66717|66714.4|66694.4|66744.1|66728.7|66689.7|66669.7|851
1651157100000|2022-04-28 14:45:00|66713.9|66693.9|66701.4|66691.4|66715.6|66701|66696|66681.2|832
1651157400000|2022-04-28 14:50:00|66701.5|66691.5|66675.1|66665.1|66708.7|66694.7|66669.7|66653.1|896
1651157700000|2022-04-28 14:55:00|66675.3|66665.3|66664.9|66644.9|66681.7|66668.3|66619.1|66599.1|1011
1651158000000|2022-04-28 15:00:00|66665|66645|66662.3|66652.3|66674.7|66659.2|66648.5|66633.8|884
1651158300000|2022-04-28 15:05:00|66662.8|66652.8|66658.3|66638.3|66669.4|66655.3|66633.4|66617.7|814
1651158600000|2022-04-28 15:10:00|66658.6|66638.6|66631.1|66621.1|66666.4|66652.5|66630.9|66614|798
1651158900000|2022-04-28 15:15:00|66633.3|66613.3|66659.1|66639.1|66673.2|66658.7|66630.8|66612.4|763
1651159200000|2022-04-28 15:20:00|66658.5|66638.5|66647.8|66637.8|66658.5|66640.3|66633.9|66617.3|725
1651159500000|2022-04-28 15:25:00|66647.6|66637.6|66625.6|66605.6|66654.3|66639.5|66622.6|66605.6|670
1651159800000|2022-04-28 15:30:00|66626.2|66606.2|66617|66607|66643.6|66631.8|66616|66601.2|811
1651160100000|2022-04-28 15:35:00|66616.9|66606.9|66621.9|66611.9|66622|66612|66607.4|66591.7|519
1651160400000|2022-04-28 15:40:00|66622.1|66612.1|66631.8|66621.8|66637.4|66623.6|66618.8|66608.8|676
1651160700000|2022-04-28 15:45:00|66631.7|66621.7|66655.3|66645.3|66665.7|66652|66630.1|66617.3|730
1651161000000|2022-04-28 15:50:00|66660.3|66640.3|66675.8|66655.8|66689.3|66678.2|66648.7|66635.8|898
1651161300000|2022-04-28 15:55:00|66675.7|66655.7|66680.7|66660.7|66683.2|66663.2|66650.6|66630.6|770
1651161600000|2022-04-28 16:00:00|66679.4|66659.4|66678|66658|66695.7|66675.7|66658.9|66643.8|745
1651161900000|2022-04-28 16:05:00|66678.2|66658.2|66675.2|66665.2|66681.3|66666.5|66664.8|66651.7|683
1651162200000|2022-04-28 16:10:00|66675.5|66665.5|66657.5|66647.5|66678.8|66665.5|66654.5|66637.1|558
1651162500000|2022-04-28 16:15:00|66657.6|66647.6|66646|66626|66663.1|66648.4|66629|66609.1|626
1651162800000|2022-04-28 16:20:00|66646.1|66626.1|66637.5|66617.5|66652.6|66634.6|66631.5|66613.1|596
1651163100000|2022-04-28 16:25:00|66637.1|66617.1|66631.4|66621.4|66646.5|66630.1|66626.1|66610.7|614
1651163400000|2022-04-28 16:30:00|66636.1|66616.1|66657|66637|66679.1|66664|66628.6|66613.5|608
1651163700000|2022-04-28 16:35:00|66657.2|66637.2|66626.5|66616.5|66657.2|66641.6|66626.1|66613.2|598
1651164000000|2022-04-28 16:40:00|66626.4|66616.4|66618.6|66608.6|66635.8|66620.6|66616.8|66604.2|514
1651164300000|2022-04-28 16:45:00|66618.8|66608.8|66611.8|66601.8|66625.5|66610.4|66609.7|66596.7|613
1651164600000|2022-04-28 16:50:00|66611.9|66601.9|66621.6|66611.6|66630.9|66616.1|66598.9|66588.2|649
1651164900000|2022-04-28 16:55:00|66621.5|66611.5|66621.1|66601.1|66652.6|66636.3|66611.2|66595.7|678
1651165200000|2022-04-28 17:00:00|66621.2|66601.2|66586.4|66576.4|66621.2|66604.5|66585.6|66569.8|763
1651165500000|2022-04-28 17:05:00|66586.3|66576.3|66594|66574|66602.7|66588|66583.5|66568.5|515
1651165800000|2022-04-28 17:10:00|66593.9|66573.9|66590.8|66570.8|66594.3|66578.8|66579|66566.9|498
1651166100000|2022-04-28 17:15:00|66591.3|66571.3|66585.8|66575.8|66594|66578.4|66577.9|66563.5|535
1651166400000|2022-04-28 17:20:00|66585.9|66575.9|66596.2|66586.2|66604.9|66589.7|66585.8|66571.1|542
1651166700000|2022-04-28 17:25:00|66596.1|66586.1|66615.5|66595.5|66626.9|66607.4|66595.1|66580.2|662
1651167000000|2022-04-28 17:30:00|66610.5|66600.5|66601.7|66581.7|66621.3|66606.7|66589.4|66569.4|539
1651167300000|2022-04-28 17:35:00|66601.9|66581.9|66580.5|66560.5|66602.1|66586.1|66574.5|66559.3|477
1651167600000|2022-04-28 17:40:00|66580.4|66560.4|66600.6|66590.6|66609|66594.4|66576.9|66560.4|564
1651167900000|2022-04-28 17:45:00|66600.7|66590.7|66608.8|66588.8|66613.4|66598.3|66590.5|66573.7|468
1651168200000|2022-04-28 17:50:00|66608.7|66588.7|66604.3|66594.3|66611.5|66597.3|66596.3|66582.7|434
1651168500000|2022-04-28 17:55:00|66604.4|66594.4|66597.8|66587.8|66618.5|66603.5|66596.3|66582.2|561
1651168800000|2022-04-28 18:00:00|66597.7|66587.7|66609.1|66599.1|66613.8|66600.2|66596.3|66581.5|479
1651169100000|2022-04-28 18:05:00|66609|66599|66605.1|66585.1|66615.7|66600.9|66598.7|66583.7|451
1651169400000|2022-04-28 18:10:00|66600.9|66590.9|66620.8|66600.8|66637|66617|66598.2|66583.6|498
1651169700000|2022-04-28 18:15:00|66620.9|66600.9|66629.4|66609.4|66630|66614.9|66615.3|66600.3|409
1651170000000|2022-04-28 18:20:00|66629.5|66609.5|66597.7|66577.7|66629.7|66612.6|66591.9|66576.9|495
1651170300000|2022-04-28 18:25:00|66597.6|66577.6|66601.6|66591.6|66611.4|66592.9|66592.3|66577.5|487
1651170600000|2022-04-28 18:30:00|66606.7|66586.7|66616.1|66596.1|66618.4|66601.1|66592.1|66576.3|554
1651170900000|2022-04-28 18:35:00|66616|66596|66617.2|66597.2|66622.6|66607|66609.2|66594.3|453
1651171200000|2022-04-28 18:40:00|66617.3|66597.3|66619.2|66609.2|66626.1|66611.5|66610.2|66594.8|487
1651171500000|2022-04-28 18:45:00|66619.3|66609.3|66616.9|66606.9|66632.7|66618.3|66616.6|66605.2|455
1651171800000|2022-04-28 18:50:00|66616.8|66606.8|66639.3|66619.3|66644|66625.1|66610|66599|484
1651172100000|2022-04-28 18:55:00|66639.5|66619.5|66633.8|66623.8|66643.2|66627.5|66632.4|66617.1|362
1651172400000|2022-04-28 19:00:00|66633.4|66623.4|66634.3|66614.3|66640.3|66625.3|66623.8|66608.7|357
1651172700000|2022-04-28 19:05:00|66634.4|66614.4|66630.9|66610.9|66638.9|66623.1|66625.1|66609.9|356
1651173000000|2022-04-28 19:10:00|66630.5|66610.5|66634.6|66614.6|66634.7|66619.3|66624.2|66608.2|367
1651173300000|2022-04-28 19:15:00|66634.7|66614.7|66641.8|66621.8|66643.9|66629|66629.3|66613.9|385
1651173600000|2022-04-28 19:20:00|66641.9|66621.9|66638.6|66628.6|66646.1|66631.1|66637.1|66621.5|336
1651173900000|2022-04-28 19:25:00|66638.7|66628.7|66652.2|66632.2|66653.4|66637.5|66637.5|66622|308
1651174200000|2022-04-28 19:30:00|66647.9|66637.9|66652|66632|66676.2|66659.1|66647|66631.6|454
1651174500000|2022-04-28 19:35:00|66651.9|66631.9|66654.2|66644.2|66660|66644.2|66648.7|66631.8|164
1651174800000|2022-04-28 19:40:00|66654.4|66644.4|66650.1|66640.1|66659.2|66644.4|66647.9|66632.8|198
1651175100000|2022-04-28 19:45:00|66650|66640|66645.9|66625.9|66654|66644|66636.6|66620.8|310
1651175400000|2022-04-28 19:50:00|66646.6|66626.6|66638.4|66618.4|66651.7|66631.7|66631.5|66616.2|303
1651175700000|2022-04-28 19:55:00|66638.2|66618.2|66635.1|66615.1|66643.5|66626.5|66630.7|66613|370
1651176000000|2022-04-28 20:00:00|66634.7|66614.7|66651.2|66631.2|66658.4|66638.4|66607.1|66587.1|608
1651176300000|2022-04-28 20:05:00|66651.3|66631.3|66640.9|66620.9|66654.9|66634.9|66629.9|66609.9|583
1651176600000|2022-04-28 20:10:00|66641.1|66621.1|66630.8|66610.8|66641.1|66621.1|66625.4|66605.4|236
1651176900000|2022-04-28 20:15:00|66630.7|66610.7|66611.3|66591.3|66631.1|66611.1|66610.2|66590.2|291
1651177200000|2022-04-28 20:20:00|66611.4|66591.4|66610.2|66590.2|66612|66592|66604.7|66584.7|216
1651177500000|2022-04-28 20:25:00|66610|66590|66604.9|66584.9|66611.5|66591.5|66602.5|66582.5|193
1651177800000|2022-04-28 20:30:00|66605|66585|66602.8|66582.8|66610.3|66590.3|66599.7|66579.7|365
1651178100000|2022-04-28 20:35:00|66602.9|66582.9|66591.8|66571.8|66607.4|66587.4|66586.8|66566.8|315
1651178400000|2022-04-28 20:40:00|66591.5|66571.5|66587.7|66567.7|66592|66572|66585.9|66565.9|301
1651178700000|2022-04-28 20:45:00|66587.9|66567.9|66597.4|66577.4|66601.2|66578.5|66587.9|66567.9|342
1651179000000|2022-04-28 20:50:00|66596|66576|66597|66577|66599.4|66579.4|66595.2|66575.2|306
1651179300000|2022-04-28 20:55:00|66597.3|66577.3|66615.4|66578.7|66624|66585.5|66597.1|66560.7|249
1651179600000|2022-04-28 21:00:00|66636.3|66575.7|66639.9|66544.1|66658.3|66578.6|66633.7|66532.3|172
1651179900000|2022-04-28 21:05:00|66638.3|66546.8|66622|66553.9|66640.6|66557.8|66616.4|66545.3|114
1651180200000|2022-04-28 21:10:00|66625.5|66566.4|66607.8|66557.6|66631.7|66568.4|66607.1|66541.4|163
1651180500000|2022-04-28 21:15:00|66616.7|66564.6|66614.5|66562|66624.5|66569.9|66604.1|66552.9|93
1651180800000|2022-04-28 21:20:00|66614.2|66559.4|66615.6|66562.1|66623.7|66567.4|66604.5|66548.1|120
1651181100000|2022-04-28 21:25:00|66610.6|66559.1|66598.5|66558.7|66632.7|66564.8|66596.1|66539.5|119
1651181400000|2022-04-28 21:30:00|66599.3|66558.1|66599|66557.2|66612.7|66561.2|66595.3|66543.1|281
1651181700000|2022-04-28 21:35:00|66599.5|66556.6|66597.6|66549.4|66609.8|66559.3|66597.6|66545.5|128
1651182000000|2022-04-28 21:40:00|66601.4|66554.1|66602.7|66552.9|66609.1|66560.9|66597.2|66547.2|119
1651182300000|2022-04-28 21:45:00|66606.4|66555|66603.7|66550.7|66609.7|66558|66597.2|66546.5|78
1651182600000|2022-04-28 21:50:00|66601.7|66552.4|66604.2|66557.4|66608.5|66558.6|66594.7|66546|99
1651182900000|2022-04-28 21:55:00|66603.6|66557.2|66603.7|66562.5|66614.6|66568.3|66597.2|66545.1|176
1651183200000|2022-04-28 22:00:00|66607.2|66559.9|66613.4|66593.4|66625.9|66593.4|66600.1|66559.4|238
1651183500000|2022-04-28 22:05:00|66613|66593|66632.1|66560.3|66640.1|66595.6|66610.8|66551.7|264
1651183800000|2022-04-28 22:10:00|66631.7|66558.9|66620.8|66562.8|66635.2|66575.6|66614|66549.8|281
1651184100000|2022-04-28 22:15:00|66625.7|66557.8|66616.7|66576|66632.9|66578.7|66613.4|66557.8|226
1651184400000|2022-04-28 22:20:00|66625.8|66566.3|66615.4|66579.3|66634.3|66580.6|66611.4|66559|146
1651184700000|2022-04-28 22:25:00|66613.6|66580.6|66613.9|66578.2|66634.2|66580.8|66611.8|66554.4|116
1651185000000|2022-04-28 22:30:00|66614.1|66575.4|66613.3|66579.1|66636.5|66582.1|66609.8|66550.9|147
1651185300000|2022-04-28 22:35:00|66612.2|66580.3|66616.9|66581.6|66631.5|66590.5|66607.3|66563.8|196
1651185600000|2022-04-28 22:40:00|66615.9|66582.9|66617.6|66581.9|66624.6|66590.7|66608.7|66577.5|157
1651185900000|2022-04-28 22:45:00|66616.5|66582.6|66606.5|66586.5|66625.6|66588.6|66606|66578.5|161
1651186200000|2022-04-28 22:50:00|66606.6|66586.6|66610.5|66590.5|66620.4|66592.1|66606.1|66583|108
1651186500000|2022-04-28 22:55:00|66609.6|66589.6|66612.1|66592.1|66617.4|66595.2|66609|66586|127
1651186800000|2022-04-28 23:00:00|66610.6|66590.6|66611.3|66591.3|66619.7|66594.7|66609.4|66581.1|221
1651187100000|2022-04-28 23:05:00|66612|66592|66608.9|66588.9|66615|66593.7|66606.8|66583.9|189
1651187400000|2022-04-28 23:10:00|66609.5|66589.5|66611.2|66591.2|66611.6|66591.6|66607.5|66587.5|172
1651187700000|2022-04-28 23:15:00|66612|66592|66612.4|66592.4|66615.1|66595.1|66609.1|66589.1|159
1651188000000|2022-04-28 23:20:00|66612.3|66592.3|66611.2|66591.2|66615.5|66595.5|66609.3|66589.3|135
1651188300000|2022-04-28 23:25:00|66611|66591|66604.2|66584.2|66612.5|66592.5|66602.1|66582.1|143
1651188600000|2022-04-28 23:30:00|66604.6|66584.6|66604.8|66584.8|66606.4|66586.4|66603|66583|172
1651188900000|2022-04-28 23:35:00|66602.7|66582.7|66608.6|66588.6|66619.6|66592.6|66602.7|66582.7|231
1651189200000|2022-04-28 23:40:00|66608.7|66588.7|66607.6|66587.6|66614.2|66594.2|66605.9|66585.9|312
1651189500000|2022-04-28 23:45:00|66607.4|66587.4|66607.6|66587.6|66610.8|66590.8|66605.3|66585.3|311
1651189800000|2022-04-28 23:50:00|66609.1|66589.1|66608.2|66588.2|66612.5|66592.5|66605|66585|332
1651190100000|2022-04-28 23:55:00|66608.4|66588.4|66609|66589|66610.2|66590.2|66605.5|66585.5|169
1651190400000|2022-04-29 00:00:00|66609.2|66589.2|66606|66586|66609.2|66589.2|66603.1|66583.1|523
1651190700000|2022-04-29 00:05:00|66605.8|66585.8|66575.2|66555.2|66607.4|66587.4|66573.1|66551.9|469
1651191000000|2022-04-29 00:10:00|66575.7|66555.7|66563.7|66543.7|66576.7|66558|66554.9|66534.9|488
1651191300000|2022-04-29 00:15:00|66563.6|66543.6|66577.5|66557.5|66578.3|66558.3|66561.5|66541.5|434
1651191600000|2022-04-29 00:20:00|66578.9|66558.9|66586.7|66566.7|66587.1|66567.1|66570|66550|516
1651191900000|2022-04-29 00:25:00|66586.9|66566.9|66580.6|66560.6|66593.1|66573.1|66576.8|66556.8|549
1651192200000|2022-04-29 00:30:00|66580.7|66560.7|66579.2|66559.2|66583.3|66567.4|66575.1|66559|305
1651192500000|2022-04-29 00:35:00|66579.4|66559.4|66579.7|66559.7|66579.9|66559.9|66566.4|66548.9|326
1651192800000|2022-04-29 00:40:00|66579.8|66559.8|66607.7|66587.7|66610.7|66590.7|66579|66559|449
1651193100000|2022-04-29 00:45:00|66607.5|66587.5|66593.4|66573.4|66607.6|66591.3|66593.2|66573.2|450
1651193400000|2022-04-29 00:50:00|66593.6|66573.6|66593.6|66573.6|66594.9|66576.7|66575.8|66556.6|457
1651193700000|2022-04-29 00:55:00|66593.2|66573.2|66585.4|66575.4|66599.7|66583.7|66585.4|66567.9|388
1651194000000|2022-04-29 01:00:00|66585.7|66575.7|66558.6|66538.6|66594.7|66578.6|66558.2|66538.2|758
1651194300000|2022-04-29 01:05:00|66558.8|66538.8|66547.7|66527.7|66561.2|66546.1|66544.7|66525.7|693
1651194600000|2022-04-29 01:10:00|66547.5|66527.5|66515.1|66495.1|66557|66537|66501.1|66474.7|855
1651194900000|2022-04-29 01:15:00|66514.7|66494.7|66506.2|66486.2|66524|66504|66480.3|66460.3|921
1651195200000|2022-04-29 01:20:00|66506.1|66486.1|66544.6|66524.6|66574|66550|66498.9|66484.1|746
1651195500000|2022-04-29 01:25:00|66544.5|66524.5|66533.6|66513.6|66552.2|66532.2|66531.3|66511.3|825
1651195800000|2022-04-29 01:30:00|66533|66513|66482.7|66462.7|66533|66513|66467.1|66447.1|981
1651196100000|2022-04-29 01:35:00|66482|66462|66526|66506|66528.2|66508.2|66472.7|66452.7|946
1651196400000|2022-04-29 01:40:00|66525.8|66505.8|66579.7|66559.7|66600.2|66570.4|66511.1|66491.5|865
1651196700000|2022-04-29 01:45:00|66580.6|66560.6|66531.9|66511.9|66581|66561|66521.4|66506.1|890
1651197000000|2022-04-29 01:50:00|66531.8|66511.8|66557.6|66537.6|66582.5|66562.5|66531.8|66511.8|883
1651197300000|2022-04-29 01:55:00|66557.5|66537.5|66665.9|66645.9|66718.3|66683.5|66557.2|66537.2|1088
1651197600000|2022-04-29 02:00:00|66666.7|66646.7|66680.7|66660.7|66710|66684.3|66607.5|66586.7|1043
1651197900000|2022-04-29 02:05:00|66685.5|66665.5|66663.4|66643.4|66717.9|66697.9|66656.7|66636.7|924
1651198200000|2022-04-29 02:10:00|66663|66643|66742.6|66722.6|66763.4|66743.4|66654.4|66634.4|982
1651198500000|2022-04-29 02:15:00|66742.9|66722.9|66783.4|66763.4|66816.5|66796.5|66728.1|66708.1|1031
1651198800000|2022-04-29 02:20:00|66784.1|66764.1|66814.6|66794.6|66814.9|66794.9|66775.3|66755.3|888
1651199100000|2022-04-29 02:25:00|66814.7|66794.7|66882.7|66862.7|66897.6|66877.6|66799.1|66779.1|958
1651199400000|2022-04-29 02:30:00|66882.1|66862.1|66883.9|66863.9|66953|66933|66879.8|66859.8|1020
1651199700000|2022-04-29 02:35:00|66885.3|66865.3|66845.5|66825.5|66887.5|66867.5|66795|66775|1055
1651200000000|2022-04-29 02:40:00|66845.6|66825.6|66859.2|66839.2|66896.9|66876.9|66844.4|66824.4|974
1651200300000|2022-04-29 02:45:00|66859.8|66839.8|66906.7|66886.7|66928|66908|66854.8|66834.8|940
1651200600000|2022-04-29 02:50:00|66906.9|66886.9|66861.7|66841.7|66927.3|66907.3|66861.7|66841.7|1000
1651200900000|2022-04-29 02:55:00|66863.1|66843.1|66863.2|66843.2|66888.6|66868.6|66852.6|66832.6|990
1651201200000|2022-04-29 03:00:00|66863|66843|66854.2|66834.2|66873.4|66857.4|66842.9|66822.9|819
1651201500000|2022-04-29 03:05:00|66853.2|66833.2|66813.8|66793.8|66854.2|66834.2|66776.8|66756.6|972
1651201800000|2022-04-29 03:10:00|66813.3|66793.3|66856.1|66836.1|66859.9|66839.9|66813.3|66793.3|828
1651202100000|2022-04-29 03:15:00|66857.7|66837.7|66805.2|66785.2|66878.5|66858.5|66798|66778|858
1651202400000|2022-04-29 03:20:00|66805.7|66785.7|66840.9|66820.9|66842.9|66822.9|66800|66780|807
1651202700000|2022-04-29 03:25:00|66840.8|66820.8|66801.4|66781.4|66844.7|66824.7|66781.9|66761.9|944
1651203000000|2022-04-29 03:30:00|66801.7|66781.7|66746.2|66726.2|66803.6|66783.6|66744.3|66724.3|871
1651203300000|2022-04-29 03:35:00|66746.9|66726.9|66776.7|66756.7|66794.1|66774.1|66742.5|66726.5|749
1651203600000|2022-04-29 03:40:00|66777|66757|66790|66770|66791.3|66771.3|66756.1|66736.1|782
1651203900000|2022-04-29 03:45:00|66789.6|66769.6|66781.7|66761.7|66820.7|66800.7|66768.7|66748.7|876
1651204200000|2022-04-29 03:50:00|66780.4|66760.4|66797|66777|66802.8|66782.8|66746.8|66726.8|1011
1651204500000|2022-04-29 03:55:00|66797.2|66777.2|66791.4|66771.4|66837.2|66817.2|66791.4|66771.4|872
1651204800000|2022-04-29 04:00:00|66791.8|66771.8|66790.9|66770.9|66797.8|66777.8|66776|66756|861
1651205100000|2022-04-29 04:05:00|66791|66771|66764.9|66744.9|66795.1|66775.1|66752.5|66732.5|847
1651205400000|2022-04-29 04:10:00|66764.8|66744.8|66720.9|66700.9|66767.6|66747.6|66714.5|66694.5|756
1651205700000|2022-04-29 04:15:00|66721|66701|66686.3|66666.3|66721.3|66703.4|66680.6|66660.6|802
1651206000000|2022-04-29 04:20:00|66686.7|66666.7|66703.9|66683.9|66714.4|66694.4|66682.1|66662.1|690
1651206300000|2022-04-29 04:25:00|66704|66684|66697.3|66677.3|66718.7|66698.7|66693.6|66673.6|847
1651206600000|2022-04-29 04:30:00|66697.2|66677.2|66717.2|66697.2|66718.3|66698.3|66697|66677.2|505
1651206900000|2022-04-29 04:35:00|66717.5|66697.5|66731.9|66721.9|66737.2|66722|66716.2|66696.2|590
1651207200000|2022-04-29 04:40:00|66732|66722|66711.7|66701.7|66737.6|66722.4|66709.9|66694.5|612
1651207500000|2022-04-29 04:45:00|66716.7|66696.7|66689.5|66669.5|66716.7|66699.7|66684.4|66664.4|711
1651207800000|2022-04-29 04:50:00|66689.9|66669.9|66646.3|66626.3|66691.3|66676.2|66641.3|66625|693
1651208100000|2022-04-29 04:55:00|66646.2|66626.2|66654.9|66644.9|66665.4|66647.6|66645.6|66625.6|667
1651208400000|2022-04-29 05:00:00|66654.7|66644.7|66586.6|66566.6|66660.7|66644.7|66553.5|66533.5|999
1651208700000|2022-04-29 05:05:00|66586|66566|66519.5|66499.5|66586.6|66569.6|66511.7|66491.7|1026
1651209000000|2022-04-29 05:10:00|66517|66497|66394.2|66374.2|66522.1|66505.9|66383.5|66363.5|1099
1651209300000|2022-04-29 05:15:00|66394.1|66374.1|66328.1|66308.1|66406.4|66386.4|66309.4|66289.4|1050
1651209600000|2022-04-29 05:20:00|66327.8|66307.8|66396|66376|66396.2|66376.2|66312.3|66292.3|1069
1651209900000|2022-04-29 05:25:00|66395.7|66375.7|66432.4|66412.4|66454.5|66434.5|66395.7|66375.7|1002
1651210200000|2022-04-29 05:30:00|66432.2|66412.2|66417.1|66397.1|66438.7|66418.7|66366.3|66346.3|1056
1651210500000|2022-04-29 05:35:00|66416.3|66396.3|66461.7|66441.7|66463.2|66443.2|66410.6|66390.6|943
1651210800000|2022-04-29 05:40:00|66461.9|66441.9|66513.3|66493.3|66532.3|66512.3|66438|66418|966
1651211100000|2022-04-29 05:45:00|66513.4|66493.4|66486.4|66466.4|66554|66534|66482.6|66462.6|981
1651211400000|2022-04-29 05:50:00|66485.9|66465.9|66459.2|66439.2|66486.6|66466.6|66448.2|66428.2|925
1651211700000|2022-04-29 05:55:00|66459.3|66439.3|66459.7|66439.7|66469.5|66449.5|66435.4|66415.4|897
1651212000000|2022-04-29 06:00:00|66461.7|66441.7|66433.7|66413.7|66496.4|66476.4|66432.5|66412.5|874
1651212300000|2022-04-29 06:05:00|66433.6|66413.6|66395.6|66375.6|66437.8|66417.8|66387.2|66367.2|982
1651212600000|2022-04-29 06:10:00|66395.5|66375.5|66360.3|66340.3|66424.4|66404.4|66359.3|66339.3|918
1651212900000|2022-04-29 06:15:00|66360.7|66340.7|66319.7|66299.7|66366.5|66346.5|66314.6|66297.7|813
1651213200000|2022-04-29 06:20:00|66319.3|66299.3|66227.5|66207.5|66319.5|66303|66174.9|66154.9|1000
1651213500000|2022-04-29 06:25:00|66226.4|66206.4|66243.5|66223.5|66289.7|66269.7|66223.2|66203.2|1035
1651213800000|2022-04-29 06:30:00|66243.1|66223.1|66264.2|66244.2|66270.1|66250.1|66237.3|66217.3|882
1651214100000|2022-04-29 06:35:00|66264.6|66244.6|66220.6|66200.6|66291.8|66271.8|66193.1|66174.7|978
1651214400000|2022-04-29 06:40:00|66222.5|66202.5|66242.8|66222.8|66260|66240|66214.9|66194.9|870
1651214700000|2022-04-29 06:45:00|66242.4|66222.4|66211.2|66191.2|66243.5|66226.8|66200.2|66180.2|885
1651215000000|2022-04-29 06:50:00|66206.8|66196.8|66251.4|66231.4|66260.6|66240.6|66194.2|66174.2|846
1651215300000|2022-04-29 06:55:00|66251.3|66231.3|66309.1|66289.1|66310.1|66290.1|66241.6|66224.5|893
1651215600000|2022-04-29 07:00:00|66306.4|66286.4|66351.8|66331.8|66368.3|66348.3|66292.8|66272.8|914
1651215900000|2022-04-29 07:05:00|66352.2|66332.2|66313.4|66293.4|66369.9|66349.9|66280.6|66260.6|972
1651216200000|2022-04-29 07:10:00|66313.1|66293.1|66280.1|66260.1|66313.1|66293.1|66260.2|66240.2|896
1651216500000|2022-04-29 07:15:00|66280|66260|66296.1|66276.1|66300.1|66280.1|66244.5|66224.5|839
1651216800000|2022-04-29 07:20:00|66296.2|66276.2|66319.1|66299.1|66332.3|66312.3|66294.6|66274.6|794
1651217100000|2022-04-29 07:25:00|66319.2|66299.2|66302.1|66282.1|66319.4|66303.8|66264.5|66244.5|887
1651217400000|2022-04-29 07:30:00|66302.2|66282.2|66274.2|66254.2|66302.2|66282.6|66248.1|66228.1|800
1651217700000|2022-04-29 07:35:00|66271.5|66251.5|66203.6|66183.6|66273.2|66253.2|66179.8|66159.8|914
1651218000000|2022-04-29 07:40:00|66203.8|66183.8|66212.8|66192.8|66222.2|66202.2|66185.5|66165.5|909
1651218300000|2022-04-29 07:45:00|66212.7|66192.7|66240.6|66220.6|66251.9|66231.9|66208.8|66188.8|836
1651218600000|2022-04-29 07:50:00|66241.1|66221.1|66156.1|66136.1|66241.5|66221.5|66152.3|66132.3|920
1651218900000|2022-04-29 07:55:00|66155.8|66135.8|66130.6|66110.6|66164.1|66144.1|66111.3|66091.3|942
1651219200000|2022-04-29 08:00:00|66130.2|66110.2|66206.8|66186.8|66233.6|66196.9|66128|66108|1035
1651219500000|2022-04-29 08:05:00|66206.6|66186.6|66192.9|66172.9|66220.7|66200.7|66157.9|66137.9|825
1651219800000|2022-04-29 08:10:00|66193.4|66173.4|66192.6|66172.6|66204.4|66190.5|66165.8|66145.8|793
1651220100000|2022-04-29 08:15:00|66197.2|66177.2|66194|66174|66207.7|66191.8|66188|66168|667
1651220400000|2022-04-29 08:20:00|66193.3|66173.3|66185.1|66165.1|66215.3|66195.3|66164.5|66144.5|846
1651220700000|2022-04-29 08:25:00|66185|66165|66109.5|66089.5|66186.6|66166.6|66105.1|66088.6|806
1651221000000|2022-04-29 08:30:00|66109|66089|66140.6|66120.6|66143.6|66123.6|66105.4|66089|825
1651221300000|2022-04-29 08:35:00|66140.5|66120.5|66192.6|66172.6|66193.1|66173.5|66140.4|66120.4|768
1651221600000|2022-04-29 08:40:00|66192.8|66172.8|66189.2|66169.2|66200.9|66180.9|66153.7|66133.7|795
1651221900000|2022-04-29 08:45:00|66189.4|66169.4|66198.2|66178.2|66198.5|66178.5|66165.6|66145.6|833
1651222200000|2022-04-29 08:50:00|66197.3|66177.3|66183.1|66173.1|66200.3|66180.3|66178|66160.5|668
1651222500000|2022-04-29 08:55:00|66182.8|66172.8|66226.8|66206.8|66226.8|66208.8|66182.5|66170|708
1651222800000|2022-04-29 09:00:00|66227.4|66207.4|66239.6|66219.6|66243.4|66223.4|66217.3|66200.6|777
1651223100000|2022-04-29 09:05:00|66239.5|66219.5|66254.6|66234.6|66258.4|66238.4|66232.2|66212.2|727
1651223400000|2022-04-29 09:10:00|66254.9|66234.9|66225.9|66205.9|66265.8|66245.8|66219.5|66199.5|768
1651223700000|2022-04-29 09:15:00|66226.5|66206.5|66218.7|66198.7|66235.4|66215.4|66213.9|66193.9|695
1651224000000|2022-04-29 09:20:00|66219.5|66199.5|66227.9|66207.9|66228.9|66208.9|66192.1|66177.1|666
1651224300000|2022-04-29 09:25:00|66228|66208|66228.2|66208.2|66238.4|66223.1|66210.4|66190.4|752
1651224600000|2022-04-29 09:30:00|66228.1|66208.1|66232.6|66212.6|66239.7|66219.7|66206.6|66186.6|763
1651224900000|2022-04-29 09:35:00|66232.7|66212.7|66241.6|66221.6|66254.9|66234.9|66231.5|66211.5|653
1651225200000|2022-04-29 09:40:00|66241.4|66221.4|66257.9|66237.9|66292|66272|66238.2|66218.2|713
1651225500000|2022-04-29 09:45:00|66258|66238|66239.3|66219.3|66279.7|66259.7|66238.5|66218.5|767
1651225800000|2022-04-29 09:50:00|66239.2|66219.2|66235.3|66215.3|66259.4|66239.4|66223.4|66203.4|735
1651226100000|2022-04-29 09:55:00|66235.2|66215.2|66211.8|66191.8|66236.8|66216.8|66205.7|66190.3|585
1651226400000|2022-04-29 10:00:00|66211.7|66191.7|66220.6|66200.6|66232.6|66212.6|66172|66152|622
1651226700000|2022-04-29 10:05:00|66220.8|66200.8|66204.2|66184.2|66223.2|66203.2|66191.9|66171.9|411
1651227000000|2022-04-29 10:10:00|66204.1|66184.1|66237.8|66217.8|66261.9|66241.9|66190.1|66170.1|468
1651227300000|2022-04-29 10:15:00|66238.1|66218.1|66259.8|66239.8|66264.4|66244.4|66237.6|66217.6|473
1651227600000|2022-04-29 10:20:00|66259.9|66239.9|66235.1|66215.1|66260|66240|66234.8|66214.8|303
1651227900000|2022-04-29 10:25:00|66234.5|66214.5|66220.1|66200.1|66236.9|66216.9|66207.5|66187.5|568
1651228200000|2022-04-29 10:30:00|66220.2|66200.2|66218.1|66198.1|66231.3|66211.3|66214.5|66194.5|667
1651228500000|2022-04-29 10:35:00|66218.2|66198.2|66224.7|66204.7|66243.4|66223.4|66216.5|66196.5|656
1651228800000|2022-04-29 10:40:00|66224.8|66204.8|66225.4|66205.4|66240.8|66220.8|66215.4|66199.5|593
1651229100000|2022-04-29 10:45:00|66225.5|66205.5|66209|66189|66227.2|66207.2|66201.9|66181.9|548
1651229400000|2022-04-29 10:50:00|66209.1|66189.1|66205.1|66185.1|66209.4|66189.4|66200.4|66180.4|625
1651229700000|2022-04-29 10:55:00|66204.9|66184.9|66211.3|66191.3|66224.1|66204.1|66204|66184|563
1651230000000|2022-04-29 11:00:00|66211.5|66191.5|66181.7|66161.7|66212.4|66195.5|66172.1|66152.1|777
1651230300000|2022-04-29 11:05:00|66181.6|66161.6|66169|66149|66182.2|66162.2|66168.3|66148.3|719
1651230600000|2022-04-29 11:10:00|66168.8|66148.8|66190.4|66170.4|66191.8|66171.8|66168.8|66148.8|601
1651230900000|2022-04-29 11:15:00|66190.3|66170.3|66187.3|66167.3|66197.2|66177.2|66183.8|66167.1|437
1651231200000|2022-04-29 11:20:00|66187.2|66167.2|66180.9|66170.9|66187.8|66172.5|66178.3|66163.7|422
1651231500000|2022-04-29 11:25:00|66180.8|66170.8|66178.6|66158.6|66190.1|66171.6|66170.9|66156|511
1651231800000|2022-04-29 11:30:00|66178.5|66158.5|66188.8|66168.8|66191.1|66175.9|66172.9|66156.1|576
1651232100000|2022-04-29 11:35:00|66188.9|66168.9|66202.3|66182.3|66204.3|66184.3|66179.2|66165.1|550
1651232400000|2022-04-29 11:40:00|66202.6|66182.6|66203.3|66183.3|66208.6|66193.9|66197.1|66177.1|694
1651232700000|2022-04-29 11:45:00|66203.4|66183.4|66234.5|66214.5|66238.8|66218.8|66200.7|66180.7|686
1651233000000|2022-04-29 11:50:00|66234.2|66214.2|66231.5|66211.5|66258|66239.6|66231.5|66211.5|752
1651233300000|2022-04-29 11:55:00|66231.7|66211.7|66214.5|66194.5|66260.7|66240.7|66209.8|66189.8|793
1651233600000|2022-04-29 12:00:00|66213.9|66193.9|66220|66200|66224.2|66204.2|66196.1|66176.1|795
1651233900000|2022-04-29 12:05:00|66220.3|66200.3|66218.6|66198.6|66223.5|66203.5|66212|66192|590
1651234200000|2022-04-29 12:10:00|66218.5|66198.5|66238.7|66218.7|66240.6|66220.6|66215.9|66195.9|678
1651234500000|2022-04-29 12:15:00|66236.3|66216.3|66257.4|66237.4|66272.3|66257|66233.4|66213.4|737
1651234800000|2022-04-29 12:20:00|66257.1|66237.1|66263.8|66243.8|66266.4|66247|66243|66223|739
1651235100000|2022-04-29 12:25:00|66264|66244|66256.1|66236.1|66266.6|66251|66254.6|66235.3|864
1651235400000|2022-04-29 12:30:00|66256.6|66236.6|66350.6|66330.6|66350.6|66330.6|66256.6|66236.6|1008
1651235700000|2022-04-29 12:35:00|66350.2|66330.2|66333.1|66313.1|66388.8|66368.8|66325.5|66305.5|844
1651236000000|2022-04-29 12:40:00|66333.3|66313.3|66296|66276|66341|66321|66279.7|66259.7|875
1651236300000|2022-04-29 12:45:00|66295.5|66275.5|66307.1|66287.1|66311.2|66291.2|66287|66267|899
1651236600000|2022-04-29 12:50:00|66306.8|66286.8|66311.4|66291.4|66349|66329|66306.6|66286.6|774
1651236900000|2022-04-29 12:55:00|66311.5|66291.5|66315.7|66295.7|66315.7|66297.3|66296.6|66279.6|652
1651237200000|2022-04-29 13:00:00|66316.5|66296.5|66320.5|66300.5|66345.8|66325.8|66312.2|66292.2|834
1651237500000|2022-04-29 13:05:00|66320.7|66300.7|66331.4|66321.4|66337.1|66322.1|66306.2|66291.1|774
1651237800000|2022-04-29 13:10:00|66331.6|66321.6|66335.9|66325.9|66343.5|66326.1|66322.4|66302.4|815
1651238100000|2022-04-29 13:15:00|66340.7|66320.7|66334.4|66324.4|66348.1|66328.7|66327.8|66311.9|787
1651238400000|2022-04-29 13:20:00|66334.5|66324.5|66357.3|66337.3|66359.1|66344.1|66319.4|66304|773
1651238700000|2022-04-29 13:25:00|66357.2|66337.2|66391.6|66371.6|66401.1|66383.2|66352.8|66337.2|823
1651239000000|2022-04-29 13:30:00|66391.4|66371.4|66377.5|66357.5|66397.6|66380|66368.5|66352.6|825
1651239300000|2022-04-29 13:35:00|66380.9|66360.9|66379.2|66359.2|66397.2|66380.8|66376.4|66356.9|725
1651239600000|2022-04-29 13:40:00|66379.1|66359.1|66385.3|66375.3|66393.2|66377.7|66372.4|66352.4|658
1651239900000|2022-04-29 13:45:00|66385.2|66375.2|66390.7|66370.7|66392|66377.2|66380.4|66365.2|688
1651240200000|2022-04-29 13:50:00|66390.9|66370.9|66384.8|66364.8|66392.4|66376.8|66379.4|66364.3|681
1651240500000|2022-04-29 13:55:00|66384.3|66364.3|66361.6|66341.6|66385.3|66370.5|66361|66341|478
1651240800000|2022-04-29 14:00:00|66361.4|66341.4|66368|66348|66368.3|66349.5|66299|66279|833
1651241100000|2022-04-29 14:05:00|66368.1|66348.1|66378.4|66358.4|66382.8|66366.5|66354.3|66338.5|816
1651241400000|2022-04-29 14:10:00|66378.2|66358.2|66378|66358|66381.9|66363.8|66360.8|66345.9|726
1651241700000|2022-04-29 14:15:00|66378.1|66358.1|66405.9|66385.9|66409.4|66395.8|66372|66352|847
1651242000000|2022-04-29 14:20:00|66406.2|66386.2|66408.1|66398.1|66415.5|66400.5|66398.8|66384.2|752
1651242300000|2022-04-29 14:25:00|66408.3|66398.3|66422.4|66402.4|66428.2|66413.1|66408.1|66393.2|714
1651242600000|2022-04-29 14:30:00|66421.7|66401.7|66434.9|66414.9|66436.7|66421.4|66409.1|66394.6|771
1651242900000|2022-04-29 14:35:00|66435.3|66415.3|66433.3|66423.3|66447.2|66432.2|66428.6|66413.5|624
1651243200000|2022-04-29 14:40:00|66433.4|66423.4|66429.8|66409.8|66438.1|66423.5|66424.8|66407.4|609
1651243500000|2022-04-29 14:45:00|66429.7|66409.7|66425.9|66415.9|66438.9|66423.2|66421.8|66406.9|715
1651243800000|2022-04-29 14:50:00|66426.4|66416.4|66441.2|66421.2|66456.1|66441|66425.6|66412.8|897
1651244100000|2022-04-29 14:55:00|66441.3|66421.3|66418.8|66408.8|66453.9|66438.3|66412.6|66401.4|972
1651244400000|2022-04-29 15:00:00|66419|66409|66447.9|66427.9|66451.2|66435.8|66410.8|66397.1|921
1651244700000|2022-04-29 15:05:00|66447.5|66427.5|66429.5|66419.5|66453|66434.5|66427.8|66412.6|791
1651245000000|2022-04-29 15:10:00|66429.2|66419.2|66413.5|66393.5|66438|66422.8|66408.7|66390.8|809
1651245300000|2022-04-29 15:15:00|66413.9|66393.9|66407.3|66387.3|66418.3|66402.9|66396.8|66381.3|845
1651245600000|2022-04-29 15:20:00|66407.2|66387.2|66426.6|66406.6|66428.6|66413|66407.2|66387.2|663
1651245900000|2022-04-29 15:25:00|66426.5|66406.5|66435.1|66425.1|66443.8|66429.2|66425.9|66405.9|726
1651246200000|2022-04-29 15:30:00|66434.7|66424.7|66442.2|66422.2|66452.6|66436|66429.3|66414.4|743
1651246500000|2022-04-29 15:35:00|66442.1|66422.1|66429.8|66419.8|66444.4|66429.2|66427.8|66412.8|532
1651246800000|2022-04-29 15:40:00|66429.7|66419.7|66425.4|66415.4|66432.6|66420.3|66421.3|66407.7|634
1651247100000|2022-04-29 15:45:00|66425.5|66415.5|66430.3|66410.3|66435.9|66421.1|66419.2|66408.9|490
1651247400000|2022-04-29 15:50:00|66430.4|66410.4|66431.2|66411.2|66435.2|66420.8|66417.7|66402.6|634
1651247700000|2022-04-29 15:55:00|66431.4|66411.4|66411.8|66401.8|66431.5|66416.3|66410|66392.3|528
1651248000000|2022-04-29 16:00:00|66412|66402|66417.3|66407.3|66423.4|66408.4|66407.1|66391.7|431
1651248300000|2022-04-29 16:05:00|66417.6|66407.6|66421.5|66401.5|66424|66408.9|66413.3|66398.6|420
1651248600000|2022-04-29 16:10:00|66421.6|66401.6|66416.5|66406.5|66424.1|66414.1|66413.4|66398.4|419
1651248900000|2022-04-29 16:15:00|66416.3|66406.3|66408.8|66398.8|66422.3|66407.3|66406.9|66392.7|433
1651249200000|2022-04-29 16:20:00|66408.9|66398.9|66399.8|66389.8|66415.5|66401.2|66399.4|66383.9|426
1651249500000|2022-04-29 16:25:00|66399.7|66389.7|66412.9|66402.9|66424.7|66409.8|66399.7|66384.8|456
1651249800000|2022-04-29 16:30:00|66412.7|66402.7|66417.6|66407.6|66423.3|66411|66407.4|66394|537
1651250100000|2022-04-29 16:35:00|66417.5|66407.5|66435.8|66415.8|66441|66425.3|66415.3|66402.5|552
1651250400000|2022-04-29 16:40:00|66435.7|66415.7|66438.6|66418.6|66442.7|66427.8|66430|66415.2|460
1651250700000|2022-04-29 16:45:00|66438.5|66418.5|66438.9|66418.9|66441.3|66426.1|66431.2|66414.9|581
1651251000000|2022-04-29 16:50:00|66438.7|66418.7|66435.2|66425.2|66441.2|66426.3|66431.4|66417|528
1651251300000|2022-04-29 16:55:00|66434.8|66424.8|66431.9|66421.9|66440.7|66426.9|66430.4|66414.9|378
1651251600000|2022-04-29 17:00:00|66436.7|66416.7|66426.3|66406.3|66441.5|66426.3|66421.5|66405.9|468
1651251900000|2022-04-29 17:05:00|66426.4|66406.4|66425.9|66415.9|66431.4|66415.9|66419.1|66404.2|337
1651252200000|2022-04-29 17:10:00|66425.8|66415.8|66424.3|66404.3|66431.7|66416.5|66418.6|66403.5|400
1651252500000|2022-04-29 17:15:00|66424.4|66404.4|66427.8|66417.8|66435.7|66421|66422.1|66402.1|539
1651252800000|2022-04-29 17:20:00|66428|66418|66437.8|66417.8|66442.6|66426.7|66423.6|66409|576
1651253100000|2022-04-29 17:25:00|66438.7|66418.7|66391.7|66371.7|66438.9|66423.2|66379.9|66359.9|557
1651253400000|2022-04-29 17:30:00|66391.4|66371.4|66390.1|66370.1|66392.2|66377.2|66373.3|66353.4|472
1651253700000|2022-04-29 17:35:00|66390|66370|66392.3|66382.3|66397.4|66382.3|66381.3|66365.5|455
1651254000000|2022-04-29 17:40:00|66397.2|66377.2|66407.6|66387.6|66409.3|66393.2|66386.3|66369|494
1651254300000|2022-04-29 17:45:00|66408.2|66388.2|66402.8|66382.8|66418.4|66403.1|66395.3|66379.5|553
1651254600000|2022-04-29 17:50:00|66402.9|66382.9|66407.1|66387.1|66407.4|66391.9|66376.6|66361.6|650
1651254900000|2022-04-29 17:55:00|66407.3|66387.3|66421.8|66401.8|66422.2|66407|66402.7|66384.5|420
1651255200000|2022-04-29 18:00:00|66421.7|66401.7|66394.4|66374.4|66421.7|66407.3|66393.3|66373.3|588
1651255500000|2022-04-29 18:05:00|66394.3|66374.3|66416.8|66396.8|66418.7|66398.7|66393.5|66373.5|433
1651255800000|2022-04-29 18:10:00|66417|66397|66413.8|66393.8|66420.2|66400.2|66409.8|66391.3|513
1651256100000|2022-04-29 18:15:00|66413.7|66393.7|66400.7|66380.7|66413.7|66396.2|66394.9|66379.1|573
1651256400000|2022-04-29 18:20:00|66400.8|66380.8|66404.6|66384.6|66409.5|66393.4|66398.1|66380.6|521
1651256700000|2022-04-29 18:25:00|66404.5|66384.5|66403.5|66383.5|66406.5|66390.9|66397.3|66381.3|532
1651257000000|2022-04-29 18:30:00|66403.6|66383.6|66393.6|66373.6|66403.9|66385.2|66386.9|66371.5|435
1651257300000|2022-04-29 18:35:00|66393.5|66373.5|66405.3|66385.3|66405.6|66386.9|66388.9|66373.2|408
1651257600000|2022-04-29 18:40:00|66405.4|66385.4|66401.7|66381.7|66413.4|66393.4|66395.8|66379.9|386
1651257900000|2022-04-29 18:45:00|66401.6|66381.6|66409|66389|66409.6|66391.2|66396.8|66380.6|433
1651258200000|2022-04-29 18:50:00|66409.1|66389.1|66411.2|66401.2|66416.7|66401.7|66405.7|66387.4|363
1651258500000|2022-04-29 18:55:00|66411.1|66401.1|66419.3|66399.3|66419.3|66402|66405|66385|576
1651258800000|2022-04-29 19:00:00|66418.5|66398.5|66401.1|66381.1|66421.8|66402.2|66388|66368|603
1651259100000|2022-04-29 19:05:00|66401.4|66381.4|66422.6|66402.6|66426.7|66411.7|66400.5|66380.5|347
1651259400000|2022-04-29 19:10:00|66422.8|66402.8|66430.4|66410.4|66430.9|66410.9|66412.4|66396.1|490
1651259700000|2022-04-29 19:15:00|66430.5|66410.5|66422.9|66402.9|66433.7|66413.7|66420.2|66400.2|533
1651260000000|2022-04-29 19:20:00|66422.8|66402.8|66438.3|66418.3|66445.7|66425.7|66421.7|66401.7|441
1651260300000|2022-04-29 19:25:00|66437.6|66417.6|66440.1|66420.1|66442.1|66422.1|66431.4|66411.4|601
1651260600000|2022-04-29 19:30:00|66439.7|66419.7|66433.6|66413.6|66449.1|66429.1|66428.5|66408.5|515
1651260900000|2022-04-29 19:35:00|66433.7|66413.7|66420.3|66400.3|66437|66417|66409.9|66389.9|409
1651261200000|2022-04-29 19:40:00|66420.1|66400.1|66433.6|66413.6|66438.6|66418.6|66419.6|66399.6|625
1651261500000|2022-04-29 19:45:00|66433.5|66413.5|66440.8|66420.8|66451.1|66431.1|66433.3|66413.3|494
1651261800000|2022-04-29 19:50:00|66441.3|66421.3|66460.9|66440.9|66462.7|66442.7|66440.8|66420.8|507
1651262100000|2022-04-29 19:55:00|66461.1|66441.1|66447.6|66427.6|66461.1|66441.1|66441.5|66423.8|562
1651262400000|2022-04-29 20:00:00|66448.2|66428.2|66456.1|66436.1|66464.9|66444.9|66447.6|66427.6|585
1651262700000|2022-04-29 20:05:00|66456|66436|66455.7|66435.7|66457.1|66437.1|66454.2|66434.2|348
1651263000000|2022-04-29 20:10:00|66456.1|66436.1|66452.4|66432.4|66457.8|66437.8|66442.1|66422.1|217
1651263300000|2022-04-29 20:15:00|66452.3|66432.3|66443|66423|66452.3|66432.3|66442.1|66422.1|110
1651263600000|2022-04-29 20:20:00|66443.2|66423.2|66430.2|66410.2|66444.4|66424.4|66427.4|66408.5|205
1651263900000|2022-04-29 20:25:00|66430.3|66410.3|66434.5|66414.5|66440.1|66420.1|66417.3|66397.3|326
1651264200000|2022-04-29 20:30:00|66434.6|66414.6|66433.1|66413.1|66437.2|66417.2|66432.3|66412.3|251
1651264500000|2022-04-29 20:35:00|66435.9|66415.9|66430.1|66410.1|66439.1|66419.1|66427.7|66407.7|203
1651264800000|2022-04-29 20:40:00|66428.4|66408.4|66443.7|66423.7|66468.2|66430|66426.5|66386.7|264
1651265100000|2022-04-29 20:45:00|66442.4|66422.4|66445.4|66425.4|66450.5|66430.5|66440.4|66420.4|206
1651265400000|2022-04-29 20:50:00|66445.2|66425.2|66407.1|66387.1|66457.6|66437.5|66406.9|66348|341
1651265700000|2022-04-29 20:55:00|66410.6|66390.6|66455.7|66373.2|66480|66413.4|66406.6|66342.4|465
1651435200000|2022-05-01 20:00:00|66450|66339|66439.5|66313.5|66456.1|66339|66439.2|66313.2|10
1651435800000|2022-05-01 20:10:00|66483.3|66357.3|66528.1|66421.6|66528.1|66421.6|66475.8|66349.8|5
1651437600000|2022-05-01 20:40:00|66554.2|66428.2|66554.2|66428.2|66554.2|66428.2|66554.2|66428.2|1
1651437900000|2022-05-01 20:45:00|66554.1|66428.1|66554.1|66428.1|66554.1|66428.1|66554.1|66428.1|1
1651438500000|2022-05-01 20:55:00|66554|66428|66554|66428|66554|66428|66554|66428|1
1651438800000|2022-05-01 21:00:00|66516.2|66390.2|66517.7|66398.7|66522.7|66400|66412|66293|26
1651439100000|2022-05-01 21:05:00|66505|66400|66500.7|66386.1|66517.9|66406.4|66459.8|66356.8|85
1651439400000|2022-05-01 21:10:00|66466.7|66389.5|66490|66404.6|66544.9|66425.9|66466.7|66370.3|31
1651439700000|2022-05-01 21:15:00|66509.7|66394|66490|66402.9|66545|66426|66490|66394|12
1651440000000|2022-05-01 21:20:00|66545|66426|66545|66426|66545|66426|66490|66395.8|10
1651440300000|2022-05-01 21:25:00|66477.9|66358.9|66545|66426|66545|66426|66477.9|66358.9|3
1651440600000|2022-05-01 21:30:00|66490|66406.1|66532.5|66413.5|66545|66426|66483.4|66401.9|16
1651440900000|2022-05-01 21:35:00|66487.1|66408|66470|66408|66494.4|66408|66470|66401.5|5
1651441200000|2022-05-01 21:40:00|66516.2|66397.2|66489.6|66422.1|66516.2|66426.1|66412|66293|10
1651441500000|2022-05-01 21:45:00|66485.5|66425.7|66498.2|66406.9|66514|66432.6|66470|66388.2|32
1651441800000|2022-05-01 21:50:00|66490.9|66417.9|66476.6|66432.4|66494.2|66433|66470|66397.6|39
1651442100000|2022-05-01 21:55:00|66470|66397.6|66495|66454.4|66515.3|66466|66470|66397.6|151
1651442400000|2022-05-01 22:00:00|66485.4|66465.4|66485.4|66465.4|66516.3|66465.7|66482.6|66433.4|146
1651442700000|2022-05-01 22:05:00|66484.6|66464.6|66485.5|66465.5|66504.2|66467.3|66484.4|66449.9|114
1651443000000|2022-05-01 22:10:00|66491.1|66459.8|66511.1|66466.8|66521.6|66488.2|66485|66430.3|202
1651443300000|2022-05-01 22:15:00|66510.4|66467.5|66531.9|66480.5|66545.5|66500.2|66498.6|66457.9|258
1651443600000|2022-05-01 22:20:00|66522.8|66476.9|66541.1|66478.8|66541.1|66485.4|66512.3|66464.9|81
1651443900000|2022-05-01 22:25:00|66513.8|66475.7|66515.3|66477|66541.1|66482.7|66508.5|66456.5|49
1651444200000|2022-05-01 22:30:00|66512|66475.2|66519.3|66477|66537.2|66488.8|66508.5|66458.6|187
1651444500000|2022-05-01 22:35:00|66519|66480.3|66513|66493|66524.4|66494.7|66505.9|66470.5|223
1651444800000|2022-05-01 22:40:00|66514.8|66494.8|66501.4|66481.4|66519.8|66498.2|66499.9|66479.3|224
1651445100000|2022-05-01 22:45:00|66501.3|66481.3|66500.3|66480.3|66511.9|66484.3|66498|66471.2|245
1651445400000|2022-05-01 22:50:00|66500.7|66480.7|66500|66480|66509.8|66486.8|66496.1|66467.6|257
1651445700000|2022-05-01 22:55:00|66499.1|66479.1|66501.1|66481.1|66504.9|66481.5|66497.5|66471.2|167
1651446000000|2022-05-01 23:00:00|66500.2|66480.2|66493|66435.5|66504.3|66481.9|66478.4|66411.5|403
1651446300000|2022-05-01 23:05:00|66493.8|66439.1|66477.5|66457.5|66499.7|66458.9|66474.2|66431.6|288
1651446600000|2022-05-01 23:10:00|66478.2|66458.2|66479.1|66459.1|66487.7|66461.2|66476.3|66448|194
1651446900000|2022-05-01 23:15:00|66479.2|66459.2|66477.7|66457.7|66486|66460.2|66475.9|66451.7|109
1651447200000|2022-05-01 23:20:00|66477.6|66457.6|66486.8|66440.5|66498.3|66461.9|66476.1|66429.3|211
1651447500000|2022-05-01 23:25:00|66485.2|66445.4|66494.4|66444.4|66503.2|66454.9|66485.2|66432.8|138
1651447800000|2022-05-01 23:30:00|66494.3|66443.4|66502.1|66443.5|66513.3|66475.8|66480.2|66437|354
1651448100000|2022-05-01 23:35:00|66502.7|66444.4|66491.5|66453.5|66507.5|66456.9|66484.3|66429.8|318
1651448400000|2022-05-01 23:40:00|66487.2|66448.8|66514.1|66446.9|66518.3|66471.7|66482.8|66435.2|224
1651448700000|2022-05-01 23:45:00|66511.1|66438.2|66506.5|66452.7|66517|66465.3|66500.1|66438.2|251
1651449000000|2022-05-01 23:50:00|66506.2|66451.9|66525.7|66457.9|66527.2|66466.2|66499.6|66441.6|258
1651449300000|2022-05-01 23:55:00|66525.9|66455.8|66600.6|66537.6|66615.2|66577.1|66515.6|66447|667
1651449600000|2022-05-02 00:00:00|66598.7|66536.7|66564.1|66530.7|66598.7|66542.3|66554.4|66526.5|561
1651449900000|2022-05-02 00:05:00|66563.2|66530.8|66561|66541|66566.5|66544.5|66555.9|66529.5|511
1651450200000|2022-05-02 00:10:00|66560.8|66540.8|66567.5|66547.5|66571.7|66551.7|66555.8|66539.1|362
1651450500000|2022-05-02 00:15:00|66567.4|66547.4|66581.5|66561.5|66592.3|66572.3|66566.7|66546.7|449
1651450800000|2022-05-02 00:20:00|66582.2|66562.2|66594.4|66574.4|66595.7|66575.7|66579.7|66559.7|403
1651451100000|2022-05-02 00:25:00|66594.3|66574.3|66601.1|66581.1|66609.3|66589.3|66594.3|66574.3|542
1651451400000|2022-05-02 00:30:00|66601.5|66581.5|66626.2|66606.2|66647.4|66625.4|66600.5|66580.5|723
1651451700000|2022-05-02 00:35:00|66626.6|66606.6|66733.4|66713.4|66741.1|66714.8|66626.3|66606.3|859
1651452000000|2022-05-02 00:40:00|66739.8|66707.3|66729.8|66709.8|66753.3|66728.9|66714.4|66627.5|885
1651452300000|2022-05-02 00:45:00|66730.3|66710.3|66750.5|66730.5|66758.6|66735.1|66727.7|66702.7|885
1651452600000|2022-05-02 00:50:00|66750.6|66730.6|66728.1|66708.1|66752|66732|66727.8|66707.8|735
1651452900000|2022-05-02 00:55:00|66727|66707|66726.5|66706.5|66739.5|66719.5|66723.9|66703.9|695
1651453200000|2022-05-02 01:00:00|66726.3|66706.3|66691.1|66671.1|66726.3|66706.3|66639.8|66608|840
1651453500000|2022-05-02 01:05:00|66691.4|66671.4|66703.4|66683.4|66717.8|66697.8|66688|66668|601
1651453800000|2022-05-02 01:10:00|66699.2|66679.2|66719.4|66699.4|66725.3|66705.3|66695.2|66675.2|566
1651454100000|2022-05-02 01:15:00|66719.7|66699.7|66719.8|66699.8|66720.4|66700.4|66717.2|66697.2|470
1651454400000|2022-05-02 01:20:00|66719.7|66699.7|66689.7|66669.7|66722.3|66702.3|66679.2|66657|709
1651454700000|2022-05-02 01:25:00|66689.2|66669.2|66713.9|66693.9|66729.2|66709.2|66684.7|66664.7|884
1651455000000|2022-05-02 01:30:00|66714|66694|66693.7|66673.7|66727|66707|66693.5|66673.5|684
1651455300000|2022-05-02 01:35:00|66693.6|66673.6|66706.9|66686.9|66726.9|66706.9|66693.5|66673.5|616
1651455600000|2022-05-02 01:40:00|66705.3|66685.3|66684.9|66664.9|66708.2|66688.2|66670.6|66640.3|705
1651455900000|2022-05-02 01:45:00|66684.8|66664.8|66689.6|66669.6|66700.4|66680.4|66683.8|66663.8|613
1651456200000|2022-05-02 01:50:00|66689.7|66669.7|66695.2|66675.2|66698.7|66678.7|66675.2|66655.2|628
1651456500000|2022-05-02 01:55:00|66695.6|66675.6|66703.8|66683.8|66717|66697|66695.1|66675.1|700
1651456800000|2022-05-02 02:00:00|66703.7|66683.7|66715.1|66695.1|66715.2|66695.2|66683.5|66663.5|728
1651457100000|2022-05-02 02:05:00|66714.1|66694.1|66772|66752|66774|66754|66709.3|66689.3|744
1651457400000|2022-05-02 02:10:00|66772.1|66752.1|66779.3|66759.3|66798.5|66778.5|66771.9|66751.9|777
1651457700000|2022-05-02 02:15:00|66780.2|66760.2|66790.1|66770.1|66791.2|66771.2|66777.2|66757.2|730
1651458000000|2022-05-02 02:20:00|66790.2|66770.2|66792.4|66772.4|66801.3|66785.9|66785.3|66765.3|619
1651458300000|2022-05-02 02:25:00|66792.5|66772.5|66798.7|66778.7|66799.5|66779.5|66785.1|66765.1|663
1651458600000|2022-05-02 02:30:00|66798.8|66778.8|66780.6|66760.6|66806.3|66786.3|66775.6|66755.6|707
1651458900000|2022-05-02 02:35:00|66781.9|66761.9|66774.8|66754.8|66790.4|66770.4|66763.6|66743.6|673
1651459200000|2022-05-02 02:40:00|66774.5|66754.5|66729.8|66709.8|66779|66759|66726.9|66699|681
1651459500000|2022-05-02 02:45:00|66730.1|66710.1|66759.5|66739.5|66761.6|66741.6|66715.6|66695.6|794
1651459800000|2022-05-02 02:50:00|66759.1|66739.1|66774|66754|66775.1|66755.1|66751.3|66727.9|454
1651460100000|2022-05-02 02:55:00|66773.5|66753.5|66775.2|66755.2|66777.6|66757|66763.3|66743.3|618
1651460400000|2022-05-02 03:00:00|66774.2|66754.2|66779|66759|66782.3|66762.3|66762.6|66742.6|687
1651460700000|2022-05-02 03:05:00|66778.9|66758.9|66782.8|66762.8|66786.5|66766.5|66775.5|66755.5|507
1651461000000|2022-05-02 03:10:00|66782.7|66762.7|66791.2|66771.2|66794.5|66774.5|66781.4|66761.4|578
1651461300000|2022-05-02 03:15:00|66791.3|66771.3|66796.6|66776.6|66799.6|66779.6|66787.1|66767.1|610
1651461600000|2022-05-02 03:20:00|66796.7|66776.7|66790.2|66770.2|66799.2|66779.2|66786.7|66766.7|719
1651461900000|2022-05-02 03:25:00|66790.1|66770.1|66807.9|66787.9|66808.8|66788.8|66790.1|66770.1|593
1651462200000|2022-05-02 03:30:00|66807.8|66787.8|66802.5|66782.5|66819.1|66799.1|66797.9|66779.4|605
1651462500000|2022-05-02 03:35:00|66802.7|66782.7|66828.5|66808.5|66831.4|66811.6|66802.2|66782.2|535
1651462800000|2022-05-02 03:40:00|66828.3|66808.3|66812.3|66792.3|66828.3|66811|66808|66787.6|573
1651463100000|2022-05-02 03:45:00|66811.8|66791.8|66824.1|66804.1|66832.3|66807.2|66798.5|66772.7|743
1651463400000|2022-05-02 03:50:00|66825.5|66805.5|66819.8|66799.8|66832.6|66812.6|66815.6|66795.6|570
1651463700000|2022-05-02 03:55:00|66819.9|66799.9|66821.2|66801.2|66823.8|66803.8|66801.6|66781.6|615
1651464000000|2022-05-02 04:00:00|66820.8|66800.8|66836.1|66816.1|66839.4|66819.4|66820.3|66800.3|571
1651464300000|2022-05-02 04:05:00|66836.3|66816.3|66821.4|66801.4|66850.7|66830.7|66813.1|66790.6|567
1651464600000|2022-05-02 04:10:00|66821|66801|66812.8|66792.8|66842.2|66822.2|66805.5|66785.5|726
1651464900000|2022-05-02 04:15:00|66811.3|66791.3|66820.4|66800.4|66822.3|66802.3|66810|66790|555
1651465200000|2022-05-02 04:20:00|66820.6|66800.6|66837.1|66817.1|66837.6|66817.6|66818|66798|500
1651465500000|2022-05-02 04:25:00|66837|66817|66832.8|66812.8|66839|66819|66830.3|66810.3|368
1651465800000|2022-05-02 04:30:00|66833.1|66813.1|66833.8|66813.8|66835|66815|66832.5|66812.5|289
1651466100000|2022-05-02 04:35:00|66833.5|66813.5|66832|66812|66841.6|66821.6|66831.9|66811.9|421
1651466400000|2022-05-02 04:40:00|66832.7|66812.7|66824.6|66804.6|66832.8|66814.5|66802.8|66782.8|531
1651466700000|2022-05-02 04:45:00|66824.9|66804.9|66825.2|66805.2|66827.2|66807.2|66816.9|66800|392
1651467000000|2022-05-02 04:50:00|66825.3|66805.3|66821.3|66801.3|66827.9|66807.9|66818.4|66798.4|397
1651467300000|2022-05-02 04:55:00|66821.4|66801.4|66828.6|66808.6|66832.6|66812.6|66816.5|66798.9|403
1651467600000|2022-05-02 05:00:00|66830|66810|66816|66796|66851.4|66836.2|66807.2|66787.2|667
1651467900000|2022-05-02 05:05:00|66820.3|66800.3|66852.8|66832.8|66854.2|66834.2|66820.3|66800.3|553
1651468200000|2022-05-02 05:10:00|66852.7|66832.7|66868.2|66848.2|66871.9|66857.3|66846.2|66829.6|582
1651468500000|2022-05-02 05:15:00|66867.8|66847.8|66853.1|66833.1|66871.8|66856.4|66851|66831|444
1651468800000|2022-05-02 05:20:00|66853.2|66833.2|66843.6|66823.6|66858.1|66841.2|66836.5|66821.6|486
1651469100000|2022-05-02 05:25:00|66843.4|66823.4|66841.2|66821.2|66846.2|66826.2|66833.7|66815.3|411
1651469400000|2022-05-02 05:30:00|66841.4|66821.4|66845.9|66825.9|66848.2|66833.1|66835.8|66820.8|371
1651469700000|2022-05-02 05:35:00|66845.8|66825.8|66830.4|66810.4|66846.1|66830.9|66821.1|66802.5|387
1651470000000|2022-05-02 05:40:00|66830.3|66810.3|66866.3|66846.3|66868.6|66853|66825|66808.5|519
1651470300000|2022-05-02 05:45:00|66861.3|66851.3|66870|66850|66870.8|66855.9|66831.2|66811.2|537
1651470600000|2022-05-02 05:50:00|66869.9|66849.9|66864.3|66854.3|66871.4|66857.1|66843.2|66828|527
1651470900000|2022-05-02 05:55:00|66864.2|66854.2|66897.3|66887.3|66903.6|66888.2|66862.3|66847.9|751
1651471200000|2022-05-02 06:00:00|66902.2|66882.2|66870.9|66850.9|66902.8|66887.6|66866.2|66846.2|720
1651471500000|2022-05-02 06:05:00|66872.7|66852.7|66851|66831|66874.8|66855.8|66835.5|66819.8|719
1651471800000|2022-05-02 06:10:00|66850.7|66830.7|66833.1|66813.1|66864.4|66844.4|66831.5|66811.5|705
1651472100000|2022-05-02 06:15:00|66833|66813|66800|66780|66840.6|66823.7|66799.1|66779.1|623
1651472400000|2022-05-02 06:20:00|66799.5|66779.5|66734.7|66714.7|66799.8|66785|66719.9|66700.9|754
1651472700000|2022-05-02 06:25:00|66735.4|66715.4|66704.2|66684.2|66754.1|66734.1|66691.4|66671.4|803
1651473000000|2022-05-02 06:30:00|66704.4|66684.4|66762.8|66742.8|66813.3|66786.7|66704.2|66684.2|736
1651473300000|2022-05-02 06:35:00|66763.2|66743.2|66736.5|66716.5|66770.6|66750.6|66728|66708|738
1651473600000|2022-05-02 06:40:00|66733.4|66713.4|66755.4|66745.4|66761.1|66745.8|66724.6|66704.6|773
1651473900000|2022-05-02 06:45:00|66755.1|66745.1|66792.9|66772.9|66795.3|66779.7|66754.9|66740.3|738
1651474200000|2022-05-02 06:50:00|66793.7|66773.7|66737.8|66717.8|66794.3|66774.3|66737.8|66717.8|655
1651474500000|2022-05-02 06:55:00|66738.3|66718.3|66744.5|66724.5|66748.2|66728.2|66713.8|66693.8|773
1651474800000|2022-05-02 07:00:00|66746.7|66726.7|66732.4|66712.4|66792.9|66772.9|66732.4|66712.4|803
1651475100000|2022-05-02 07:05:00|66731.3|66711.3|66718.4|66698.4|66731.4|66711.4|66694.9|66674.9|808
1651475400000|2022-05-02 07:10:00|66718.5|66698.5|66703.5|66683.5|66740.2|66720.2|66693.6|66673.6|783
1651475700000|2022-05-02 07:15:00|66703.1|66683.1|66745.3|66725.3|66752.5|66732.5|66693.3|66673.3|683
1651476000000|2022-05-02 07:20:00|66745.5|66725.5|66763.4|66743.4|66770.1|66754.5|66740.2|66720.2|772
1651476300000|2022-05-02 07:25:00|66763.1|66743.1|66748.7|66728.7|66764.3|66744.3|66743.1|66723.1|766
1651476600000|2022-05-02 07:30:00|66748.8|66728.8|66777.1|66757.1|66780.1|66760.1|66748.7|66728.7|869
1651476900000|2022-05-02 07:35:00|66777.3|66757.3|66773.8|66753.8|66783.5|66763.5|66766.3|66746.3|664
1651477200000|2022-05-02 07:40:00|66773.9|66753.9|66772|66752|66790.3|66770.9|66769.3|66749.3|664
1651477500000|2022-05-02 07:45:00|66772.2|66752.2|66761.9|66741.9|66773.6|66753.6|66761.2|66741.2|644
1651477800000|2022-05-02 07:50:00|66761.8|66741.8|66752.4|66732.4|66764.2|66744.2|66748.4|66728.4|686
1651478100000|2022-05-02 07:55:00|66751.9|66731.9|66812.6|66792.6|66828.9|66808.9|66749.4|66729.4|926
1651478400000|2022-05-02 08:00:00|66812.7|66792.7|66765.2|66745.2|66822.7|66802.7|66761.9|66741.9|974
1651478700000|2022-05-02 08:05:00|66765.9|66745.9|66732.8|66712.8|66773.9|66753.9|66727.9|66707.9|756
1651479000000|2022-05-02 08:10:00|66732.9|66712.9|66748.1|66728.1|66763.1|66743.1|66720.2|66701.4|629
1651479300000|2022-05-02 08:15:00|66750.1|66730.1|66739.7|66719.7|66757.7|66737.7|66729.8|66709.8|620
1651479600000|2022-05-02 08:20:00|66739.6|66719.6|66771.7|66751.7|66772.6|66752.6|66729.3|66709.3|685
1651479900000|2022-05-02 08:25:00|66771.9|66751.9|66757.3|66737.3|66781.1|66761.1|66738.3|66718.3|805
1651480200000|2022-05-02 08:30:00|66757.1|66737.1|66769.7|66749.7|66778.6|66758.6|66748.2|66728.2|803
1651480500000|2022-05-02 08:35:00|66770|66750|66753.8|66733.8|66790.5|66770.5|66750.2|66730.2|765
1651480800000|2022-05-02 08:40:00|66752.6|66732.6|66742.4|66722.4|66754.5|66734.5|66741.5|66721.5|561
1651481100000|2022-05-02 08:45:00|66741.9|66721.9|66732.3|66722.3|66753.1|66733.1|66732|66716.8|426
1651481400000|2022-05-02 08:50:00|66732.4|66722.4|66717.5|66697.5|66740.1|66724|66713.5|66693.5|573
1651481700000|2022-05-02 08:55:00|66717.4|66697.4|66717.4|66697.4|66727|66707|66711.9|66691.9|780
1651482000000|2022-05-02 09:00:00|66717.2|66697.2|66738.4|66718.4|66745|66725.1|66715.3|66695.3|702
1651482300000|2022-05-02 09:05:00|66738.6|66718.6|66731.3|66711.3|66742.4|66726.9|66723.6|66706.6|543
1651482600000|2022-05-02 09:10:00|66729.8|66709.8|66736.7|66716.7|66737.7|66717.7|66716|66699|659
1651482900000|2022-05-02 09:15:00|66736.8|66716.8|66723.7|66703.7|66739.8|66719.8|66705.4|66690.2|634
1651483200000|2022-05-02 09:20:00|66724|66704|66723|66703|66731.4|66711.4|66710.1|66690.1|598
1651483500000|2022-05-02 09:25:00|66723.2|66703.2|66698.7|66678.7|66738.2|66718.2|66679.6|66659.6|763
1651483800000|2022-05-02 09:30:00|66698.5|66678.5|66692.1|66672.1|66708.6|66688.6|66687|66667|745
1651484100000|2022-05-02 09:35:00|66691.7|66671.7|66684.5|66664.5|66696.5|66676.5|66677.4|66657.4|690
1651484400000|2022-05-02 09:40:00|66684.2|66664.2|66691.8|66671.8|66699.6|66679.6|66669.4|66652.2|741
1651484700000|2022-05-02 09:45:00|66691.4|66671.4|66706.5|66686.5|66714.6|66694.6|66689.1|66669.1|513
1651485000000|2022-05-02 09:50:00|66706.6|66686.6|66697.3|66687.3|66710.8|66690.8|66697.3|66681.8|366
1651485300000|2022-05-02 09:55:00|66697.1|66687.1|66706.9|66686.9|66714.4|66694.4|66697.1|66682.8|327
1651485600000|2022-05-02 10:00:00|66707|66687|66705.2|66685.2|66728.3|66708.3|66704.5|66684.5|339
1651485900000|2022-05-02 10:05:00|66704.9|66684.9|66712.9|66692.9|66717|66697|66703.5|66683.5|377
1651486200000|2022-05-02 10:10:00|66712.8|66692.8|66729.9|66709.9|66730.4|66711.2|66710.9|66690.9|290
1651486500000|2022-05-02 10:15:00|66729.8|66709.8|66739.6|66719.6|66749.2|66730.7|66723.2|66703.2|538
1651486800000|2022-05-02 10:20:00|66739.4|66719.4|66749.9|66729.9|66757.7|66739.1|66727.6|66707.6|680
1651487100000|2022-05-02 10:25:00|66750.2|66730.2|66739.3|66719.3|66762.4|66742.4|66736.9|66716.9|626
1651487400000|2022-05-02 10:30:00|66739|66719|66733.3|66713.3|66739.2|66719.2|66732.7|66712.7|396
1651487700000|2022-05-02 10:35:00|66733.1|66713.1|66731|66711|66733.7|66716|66715.2|66701.6|379
1651488000000|2022-05-02 10:40:00|66731.1|66711.1|66735.3|66715.3|66738.9|66721.7|66716.7|66703.5|416
1651488300000|2022-05-02 10:45:00|66735.2|66715.2|66732.2|66712.2|66740|66724.9|66727|66712.1|353
1651488600000|2022-05-02 10:50:00|66732.1|66712.1|66735.2|66715.2|66737.4|66719.9|66709.7|66691.3|398
1651488900000|2022-05-02 10:55:00|66735.3|66715.3|66732.5|66712.5|66738.8|66721.5|66722.1|66702.1|393
1651489200000|2022-05-02 11:00:00|66732.8|66712.8|66738.2|66718.2|66741.1|66721.1|66732.5|66712.5|299
1651489500000|2022-05-02 11:05:00|66738.1|66718.1|66740.2|66720.2|66740.5|66720.5|66729.8|66709.8|254
1651489800000|2022-05-02 11:10:00|66740|66720|66743.9|66723.9|66758.1|66738.1|66734.3|66714.3|403
1651490100000|2022-05-02 11:15:00|66744.1|66724.1|66757.5|66737.5|66764.3|66744.3|66743.9|66723.9|317
1651490400000|2022-05-02 11:20:00|66757.3|66737.3|66747.1|66727.1|66764.2|66744.2|66738.3|66718.3|411
1651490700000|2022-05-02 11:25:00|66747.4|66727.4|66744|66724|66753.9|66736.7|66737.5|66717.5|464
1651491000000|2022-05-02 11:30:00|66744.1|66724.1|66752.6|66732.6|66752.9|66732.9|66744|66724|460
1651491300000|2022-05-02 11:35:00|66752.8|66732.8|66752.8|66732.8|66763.5|66743.5|66751.8|66731.8|614
1651491600000|2022-05-02 11:40:00|66752.1|66732.1|66758.5|66738.5|66761|66741|66752.1|66732.1|651
1651491900000|2022-05-02 11:45:00|66758.7|66738.7|66760.3|66740.3|66762.7|66742.7|66751.8|66735.9|651
1651492200000|2022-05-02 11:50:00|66760.1|66740.1|66757.6|66747.6|66767.1|66752.9|66757.1|66739.9|580
1651492500000|2022-05-02 11:55:00|66757.9|66747.9|66757.5|66737.5|66764.5|66749.9|66749.4|66733.3|632
1651492800000|2022-05-02 12:00:00|66757.7|66737.7|66756.3|66746.3|66759.4|66748.1|66744.9|66730.4|612
1651493100000|2022-05-02 12:05:00|66756.4|66746.4|66756.1|66736.1|66757.4|66746.8|66745.4|66729.3|388
1651493400000|2022-05-02 12:10:00|66756.2|66736.2|66755.6|66735.6|66761.3|66741.3|66748.4|66731.2|568
1651493700000|2022-05-02 12:15:00|66754.9|66734.9|66754.8|66744.8|66760.6|66744.8|66743.5|66728.8|549
1651494000000|2022-05-02 12:20:00|66755.1|66745.1|66743.9|66733.9|66759.5|66745.2|66741.8|66731.8|511
1651494300000|2022-05-02 12:25:00|66744.2|66734.2|66745.7|66735.7|66752.1|66739.1|66740.9|66727.7|543
1651494600000|2022-05-02 12:30:00|66745.6|66735.6|66771.8|66751.8|66774.7|66754.7|66742.8|66729.2|600
1651494900000|2022-05-02 12:35:00|66772|66752|66762.5|66742.5|66774.6|66762.7|66758.2|66739.3|660
1651495200000|2022-05-02 12:40:00|66762.4|66742.4|66766.6|66746.6|66767.1|66747.1|66755.1|66735.1|566
1651495500000|2022-05-02 12:45:00|66766.9|66746.9|66783.3|66763.3|66784.1|66769.3|66760.6|66746.6|509
1651495800000|2022-05-02 12:50:00|66783.2|66763.2|66782.8|66762.8|66786.7|66770|66776|66759.6|382
1651496100000|2022-05-02 12:55:00|66782.9|66762.9|66786.5|66776.5|66803.1|66791.9|66780.9|66762.9|636
1651496400000|2022-05-02 13:00:00|66782.5|66772.5|66788.2|66768.2|66794.7|66780.3|66773|66758.4|732
1651496700000|2022-05-02 13:05:00|66788|66768|66794.5|66784.5|66795.5|66785.3|66780.1|66765|563
1651497000000|2022-05-02 13:10:00|66794.6|66784.6|66786.9|66776.9|66798.2|66785.8|66783.7|66770|647
1651497300000|2022-05-02 13:15:00|66787|66777|66811.6|66801.6|66814.4|66802.2|66785.3|66774.5|718
1651497600000|2022-05-02 13:20:00|66811.5|66801.5|66814.2|66804.2|66825.7|66811.2|66806.5|66791.5|564
1651497900000|2022-05-02 13:25:00|66814|66804|66842|66822|66844.8|66827|66812.2|66798.3|545
1651498200000|2022-05-02 13:30:00|66842.6|66822.6|66830.6|66820.6|66852.6|66838.1|66826.5|66811.3|860
1651498500000|2022-05-02 13:35:00|66830.8|66820.8|66840.7|66820.7|66847.5|66830.9|66830.8|66817.6|716
1651498800000|2022-05-02 13:40:00|66840.5|66820.5|66824|66804|66843.1|66823.1|66815.8|66796.3|785
1651499100000|2022-05-02 13:45:00|66824.2|66804.2|66822.9|66802.9|66832.8|66813.1|66815.2|66795.3|822
1651499400000|2022-05-02 13:50:00|66823.1|66803.1|66813.6|66803.6|66833.4|66818.9|66812.7|66797.8|765
1651499700000|2022-05-02 13:55:00|66814.1|66804.1|66789.8|66769.8|66821|66805.5|66789.8|66767.8|827
1651500000000|2022-05-02 14:00:00|66790.1|66770.1|66788.3|66768.3|66801.5|66781.5|66772.7|66752.7|836
1651500300000|2022-05-02 14:05:00|66788.5|66768.5|66817.3|66797.3|66821.5|66806.7|66785.5|66768.5|826
1651500600000|2022-05-02 14:10:00|66817.1|66797.1|66813.2|66803.2|66829|66813.2|66803.8|66786.7|754
1651500900000|2022-05-02 14:15:00|66812.8|66802.8|66809.9|66789.9|66823.7|66808.7|66806.4|66786.4|810
1651501200000|2022-05-02 14:20:00|66810.2|66790.2|66812.8|66802.8|66828.6|66808.6|66807.5|66787.5|817
1651501500000|2022-05-02 14:25:00|66812.7|66802.7|66795.2|66785.2|66818|66802.7|66793.3|66775.6|740
1651501800000|2022-05-02 14:30:00|66795.1|66785.1|66791.8|66771.8|66799.6|66785.2|66778.5|66760.4|835
1651502100000|2022-05-02 14:35:00|66791.7|66771.7|66805.2|66785.2|66808.4|66791.2|66789|66771.2|787
1651502400000|2022-05-02 14:40:00|66805.1|66785.1|66801.6|66781.6|66807.3|66791.4|66796.2|66779.9|724
1651502700000|2022-05-02 14:45:00|66801.7|66781.7|66776.1|66756.1|66803.7|66783.7|66775.7|66755.7|698
1651503000000|2022-05-02 14:50:00|66776|66756|66777.1|66757.1|66783.3|66763.3|66767.7|66747.7|547
1651503300000|2022-05-02 14:55:00|66780.3|66760.3|66803.1|66783.1|66803.9|66788.4|66779|66759|707
1651503600000|2022-05-02 15:00:00|66802.6|66782.6|66811.1|66791.1|66812.8|66793.6|66798.1|66779.3|697
1651503900000|2022-05-02 15:05:00|66810.9|66790.9|66808.1|66798.1|66817.7|66801.3|66805.8|66789|537
1651504200000|2022-05-02 15:10:00|66808|66798|66819.5|66799.5|66828|66812.5|66807.1|66791.6|507
1651504500000|2022-05-02 15:15:00|66819.4|66799.4|66836.6|66816.6|66837.1|66821.8|66815.7|66799.4|447
1651504800000|2022-05-02 15:20:00|66836.3|66816.3|66833.8|66813.8|66836.5|66820.8|66824.3|66807.8|462
1651505100000|2022-05-02 15:25:00|66834.1|66814.1|66827.8|66817.8|66837|66820.7|66826.9|66811.4|561
1651505400000|2022-05-02 15:30:00|66826.6|66816.6|66831.9|66811.9|66842.5|66823.3|66826.6|66811.2|627
1651505700000|2022-05-02 15:35:00|66832.1|66812.1|66835.4|66815.4|66838.5|66819.6|66822.3|66807.4|614
1651506000000|2022-05-02 15:40:00|66835.6|66815.6|66833|66813|66849.7|66829.7|66828.7|66809.9|603
1651506300000|2022-05-02 15:45:00|66833.2|66813.2|66836.4|66816.4|66837|66817|66818.9|66801.8|655
1651506600000|2022-05-02 15:50:00|66837.8|66817.8|66835.9|66815.9|66845.6|66825.6|66817.3|66797.3|662
1651506900000|2022-05-02 15:55:00|66836|66816|66832.1|66812.1|66839.6|66819.6|66825.1|66809.8|534
1651507200000|2022-05-02 16:00:00|66832.6|66812.6|66843.6|66823.6|66845.9|66829.3|66824.7|66809.2|416
1651507500000|2022-05-02 16:05:00|66843.7|66823.7|66848.8|66828.8|66849.4|66830.3|66836.1|66818.6|394
1651507800000|2022-05-02 16:10:00|66848.7|66828.7|66848.3|66828.3|66851.5|66835.8|66843.3|66826.4|350
1651508100000|2022-05-02 16:15:00|66848.4|66828.4|66850.7|66830.7|66853.8|66837.9|66846.3|66827.7|261
1651508400000|2022-05-02 16:20:00|66850.9|66830.9|66845.9|66825.9|66851.4|66836.6|66828.9|66812.7|376
1651508700000|2022-05-02 16:25:00|66846.1|66826.1|66855.2|66835.2|66857.6|66842.3|66841.5|66826|295
1651509000000|2022-05-02 16:30:00|66855.3|66835.3|66851.5|66841.5|66856.6|66841.9|66849.4|66831.8|257
1651509300000|2022-05-02 16:35:00|66851.4|66841.4|66867.1|66847.1|66868.1|66853.3|66850.5|66835.6|397
1651509600000|2022-05-02 16:40:00|66867.2|66847.2|66864|66844|66868.1|66853|66859.1|66842.8|326
1651509900000|2022-05-02 16:45:00|66864.1|66844.1|66849.8|66839.8|66866.4|66848.5|66849.8|66834.7|394
1651510200000|2022-05-02 16:50:00|66849.9|66839.9|66865.7|66845.7|66867.2|66851.7|66849.8|66835.4|313
1651510500000|2022-05-02 16:55:00|66865.6|66845.6|66874|66854|66883.8|66863.8|66860.4|66843.4|459
1651510800000|2022-05-02 17:00:00|66873.9|66853.9|66863.9|66843.9|66875.6|66855.6|66855.4|66838.3|463
1651511100000|2022-05-02 17:05:00|66864|66844|66852|66832|66865.2|66845.2|66845.9|66825.9|442
1651511400000|2022-05-02 17:10:00|66852.1|66832.1|66846.7|66826.7|66852.5|66832.8|66842|66824.7|303
1651511700000|2022-05-02 17:15:00|66846.6|66826.6|66838.8|66828.8|66851.1|66836.3|66838.2|66820.8|330
1651512000000|2022-05-02 17:20:00|66838.7|66828.7|66843.8|66823.8|66844.7|66829.6|66838.4|66822.5|253
1651512300000|2022-05-02 17:25:00|66843.7|66823.7|66823.9|66803.9|66845|66825|66819.2|66801.4|357
1651512600000|2022-05-02 17:30:00|66824|66804|66823.3|66803.3|66830.3|66810.3|66817.1|66801.6|372
1651512900000|2022-05-02 17:35:00|66823.2|66803.2|66825.6|66805.6|66826.8|66806.8|66822.1|66802.1|379
1651513200000|2022-05-02 17:40:00|66825.7|66805.7|66823.3|66803.3|66834.4|66816.6|66821.9|66801.9|463
1651513500000|2022-05-02 17:45:00|66823.6|66803.6|66834.1|66824.1|66841.8|66824.1|66823.1|66803.1|432
1651513800000|2022-05-02 17:50:00|66834|66824|66846.3|66826.3|66850.7|66832.2|66834|66817.2|481
1651514100000|2022-05-02 17:55:00|66846.4|66826.4|66833|66813|66847|66827|66832|66812|347
1651514400000|2022-05-02 18:00:00|66833.1|66813.1|66826.9|66806.9|66834.5|66818.8|66825.7|66805.7|302
1651514700000|2022-05-02 18:05:00|66826.6|66806.6|66836|66816|66837.3|66817.3|66818.8|66798.8|446
1651515000000|2022-05-02 18:10:00|66836.1|66816.1|66849.2|66829.2|66849.7|66832.9|66835.5|66815.5|400
1651515300000|2022-05-02 18:15:00|66849.1|66829.1|66848|66828|66849.9|66829.9|66843.8|66823.8|467
1651515600000|2022-05-02 18:20:00|66847.8|66827.8|66843|66823|66848.3|66828.3|66841.8|66821.8|430
1651515900000|2022-05-02 18:25:00|66842.9|66822.9|66829.1|66809.1|66843.4|66823.4|66828.8|66809.1|330
1651516200000|2022-05-02 18:30:00|66829.2|66809.2|66829.5|66809.5|66835.7|66817|66823.9|66808.5|520
1651516500000|2022-05-02 18:35:00|66829.6|66809.6|66826.9|66806.9|66830.6|66814.2|66821.6|66806.4|461
1651516800000|2022-05-02 18:40:00|66826.5|66806.5|66830|66810|66831|66815.7|66822.8|66802.8|405
1651517100000|2022-05-02 18:45:00|66829.8|66809.8|66824.8|66814.8|66832.1|66815.4|66824.7|66809|305
1651517400000|2022-05-02 18:50:00|66824.6|66814.6|66815.6|66805.6|66830.5|66815|66815.6|66799.3|252
1651517700000|2022-05-02 18:55:00|66815.8|66805.8|66827.7|66807.7|66830.2|66810.2|66814.9|66800.2|407
1651518000000|2022-05-02 19:00:00|66827.8|66807.8|66829.6|66809.6|66836.9|66816.9|66823|66804.7|396
1651518300000|2022-05-02 19:05:00|66829.7|66809.7|66819.3|66799.3|66829.8|66814.7|66817.7|66797.9|295
1651518600000|2022-05-02 19:10:00|66819.1|66799.1|66792.2|66772.2|66819.1|66799.1|66787.7|66767.7|373
1651518900000|2022-05-02 19:15:00|66792.1|66772.1|66770.5|66750.5|66792.7|66772.7|66767.6|66747.6|409
1651519200000|2022-05-02 19:20:00|66770.8|66750.8|66748.9|66728.9|66770.8|66750.8|66743|66727.9|402
1651519500000|2022-05-02 19:25:00|66749.2|66729.2|66734.5|66724.5|66751.1|66734.7|66732.3|66717.2|281
1651519800000|2022-05-02 19:30:00|66734.6|66724.6|66733.3|66723.3|66739.8|66724.6|66732.8|66717.9|200
1651520100000|2022-05-02 19:35:00|66733.2|66723.2|66738.9|66718.9|66739.2|66724|66732.6|66717.8|138
1651520400000|2022-05-02 19:40:00|66739|66719|66754.2|66734.2|66757.3|66737.3|66733.1|66714.6|334
1651520700000|2022-05-02 19:45:00|66754.3|66734.3|66746.2|66726.2|66754.8|66734.8|66745.7|66725.7|237
1651521000000|2022-05-02 19:50:00|66746.3|66726.3|66743.5|66723.5|66747.3|66727.3|66742.2|66722.2|200
1651521300000|2022-05-02 19:55:00|66743.4|66723.4|66746.2|66726.2|66746.9|66732|66733.3|66713.3|492
1651521600000|2022-05-02 20:00:00|66746.3|66726.3|66758.4|66738.4|66758.4|66738.4|66745.6|66725.6|332
1651521900000|2022-05-02 20:05:00|66758.7|66738.7|66756.2|66736.2|66758.7|66738.7|66755.5|66735.5|231
1651522200000|2022-05-02 20:10:00|66756.3|66736.3|66759.6|66739.6|66760.6|66740.6|66755|66735|195
1651522500000|2022-05-02 20:15:00|66759.7|66739.7|66763.3|66743.3|66764.7|66744.7|66752.1|66735.3|292
1651522800000|2022-05-02 20:20:00|66763.2|66743.2|66765.4|66745.4|66765.5|66745.5|66760.7|66740.7|248
1651523100000|2022-05-02 20:25:00|66765.5|66745.5|66768.7|66748.7|66769.5|66754.6|66764.4|66744.8|238
1651523400000|2022-05-02 20:30:00|66768.8|66748.8|66786.9|66766.9|66788.1|66768.1|66767.4|66747.4|357
1651523700000|2022-05-02 20:35:00|66787|66767|66809|66789|66812.2|66792.2|66778.5|66758.5|255
1651524000000|2022-05-02 20:40:00|66809.6|66789.6|66807.4|66787.4|66814.2|66794.2|66802.4|66782.4|320
1651524300000|2022-05-02 20:45:00|66807.7|66787.7|66786.2|66766.2|66810.2|66790.2|66769|66738.1|262
1651524600000|2022-05-02 20:50:00|66787.1|66767.1|66786.2|66766.2|66792.8|66768.8|66781.1|66760.2|332
1651524900000|2022-05-02 20:55:00|66786.7|66766.7|66803.9|66684.9|66803.9|66771.1|66777|66684.6|288
1651525200000|2022-05-02 21:00:00|66804.9|66685.9|66815.9|66696.9|66819.6|66700.6|66804.3|66685.3|49
1651525500000|2022-05-02 21:05:00|66817.5|66698.5|66818.8|66706.5|66826.3|66707.8|66807.7|66697.5|136
1651525800000|2022-05-02 21:10:00|66823|66704|66818.2|66702.3|66829.4|66723.8|66810.8|66694.3|157
1651526100000|2022-05-02 21:15:00|66819.8|66700.8|66809.2|66711.5|66826.5|66728|66807.9|66700.3|102
1651526400000|2022-05-02 21:20:00|66816.6|66704.4|66824|66711.1|66834|66727.4|66805.5|66701|65
1651526700000|2022-05-02 21:25:00|66824.8|66710.7|66817.4|66705.2|66824.8|66723|66805|66700.7|80
1651527000000|2022-05-02 21:30:00|66822.6|66718.5|66820.4|66701.4|66823|66718.5|66809.5|66698.3|316
1651527300000|2022-05-02 21:35:00|66820.3|66701.3|66816.9|66708|66823.6|66714|66809.4|66699.7|324
1651527600000|2022-05-02 21:40:00|66815.7|66708.4|66816.6|66704.5|66822.6|66717.8|66809.6|66699.1|285
1651527900000|2022-05-02 21:45:00|66818.5|66709.1|66819.8|66712.5|66824.2|66722.1|66810.2|66700.2|243
1651528200000|2022-05-02 21:50:00|66819.7|66712.6|66816.4|66709.1|66837.8|66719.7|66808.4|66705.8|116
1651528500000|2022-05-02 21:55:00|66818|66708.2|66814|66704.2|66836.4|66721.5|66810.5|66699.5|229
1651528800000|2022-05-02 22:00:00|66817|66703.8|66835|66731.2|66835|66737.3|66812.2|66701.3|229
1651529100000|2022-05-02 22:05:00|66822.7|66727.7|66824.4|66730.2|66826|66744.1|66811.2|66714.2|103
1651529400000|2022-05-02 22:10:00|66824.8|66726.8|66818.7|66722.2|66833.1|66740.1|66801.6|66711.3|130
1651529700000|2022-05-02 22:15:00|66817.2|66718.8|66821.1|66745.2|66830|66754.9|66810.3|66711|167
1651530000000|2022-05-02 22:20:00|66823|66746|66820.9|66720.9|66830.1|66749.1|66813.6|66706.3|129
1651530300000|2022-05-02 22:25:00|66819.9|66722.6|66821|66729.7|66823.7|66750.8|66796.8|66712.8|80
1651530600000|2022-05-02 22:30:00|66799.5|66725.9|66820.9|66723.5|66825.2|66732.8|66788.2|66713|172
1651530900000|2022-05-02 22:35:00|66801.4|66716|66817.2|66719.9|66824.8|66741|66795|66706|154
1651531200000|2022-05-02 22:40:00|66816.8|66719.6|66808.6|66730.1|66822.6|66736|66787.1|66686|146
1651531500000|2022-05-02 22:45:00|66810.3|66716.8|66795.6|66700.2|66823.3|66740.5|66794.2|66700.2|152
1651531800000|2022-05-02 22:50:00|66802.2|66702.8|66802.4|66702.1|66823.8|66726.5|66786.3|66696.4|95
1651532100000|2022-05-02 22:55:00|66808.8|66704.8|66805.1|66721.2|66824.8|66729.7|66786.2|66695.2|204
1651532400000|2022-05-02 23:00:00|66813.9|66722.1|66796.5|66749.9|66822.1|66766.4|66786.4|66722.1|472
1651532700000|2022-05-02 23:05:00|66797|66751|66801.4|66761.2|66817.1|66771.9|66784.4|66730.8|231
1651533000000|2022-05-02 23:10:00|66801.5|66760.7|66796.6|66763.1|66807.1|66770.6|66784.8|66747|190
1651533300000|2022-05-02 23:15:00|66798|66762.9|66794.1|66759.6|66807.1|66769.1|66786.2|66745.1|143
1651533600000|2022-05-02 23:20:00|66785.3|66765.3|66795|66723|66807.6|66770.4|66781.2|66700.1|247
1651533900000|2022-05-02 23:25:00|66791.7|66727|66790.6|66715.1|66800.2|66739.6|66773.9|66702.2|226
1651534200000|2022-05-02 23:30:00|66791.3|66719|66769.8|66721.1|66802.4|66745.4|66760.1|66699.2|366
1651534500000|2022-05-02 23:35:00|66767.6|66718.8|66767.4|66735.9|66784.5|66745.7|66755.9|66716|439
1651534800000|2022-05-02 23:40:00|66759.7|66739.7|66765.2|66745.2|66770.6|66750.6|66757.4|66731.5|192
1651535100000|2022-05-02 23:45:00|66764.9|66744.9|66763.7|66743.7|66770|66747.4|66759.5|66733.2|184
1651535400000|2022-05-02 23:50:00|66764.3|66744.3|66761.6|66741.6|66766|66745|66759.2|66733.2|202
1651535700000|2022-05-02 23:55:00|66761.5|66741.5|66751.7|66731.7|66761.7|66741.7|66745.8|66720.6|265
1651536000000|2022-05-03 00:00:00|66751.4|66731.4|66759.1|66739.1|66778.1|66747.1|66726.6|66706.6|604
1651536300000|2022-05-03 00:05:00|66757.1|66737.1|66736|66716|66770.1|66740.8|66726.4|66706.4|607
1651536600000|2022-05-03 00:10:00|66735.9|66715.9|66736.2|66716.2|66749.7|66722.9|66727.8|66697.8|651
1651536900000|2022-05-03 00:15:00|66736.3|66716.3|66738.7|66718.7|66760.6|66739.4|66731.5|66711.5|612
1651537200000|2022-05-03 00:20:00|66738.6|66718.6|66743.4|66723.4|66745.3|66725.3|66737.8|66717.8|345
1651537500000|2022-05-03 00:25:00|66744.6|66724.6|66733.9|66713.9|66750.3|66726.3|66728.5|66708.5|445
1651537800000|2022-05-03 00:30:00|66734.2|66714.2|66725.1|66705.1|66736.4|66716.4|66722.3|66702.3|558
1651538100000|2022-05-03 00:35:00|66725|66705|66709.5|66689.5|66725.1|66705.1|66705.6|66685.6|530
1651538400000|2022-05-03 00:40:00|66709.6|66689.6|66705.1|66685.1|66716.9|66696.9|66696.7|66676.7|524
1651538700000|2022-05-03 00:45:00|66705|66685|66690|66670|66706.7|66686.7|66686|66666|493
1651539000000|2022-05-03 00:50:00|66689.9|66669.9|66686.7|66666.7|66697.1|66677.1|66685.9|66665.9|504
1651539300000|2022-05-03 00:55:00|66687.3|66667.3|66682.8|66662.8|66704.5|66676.9|66680.4|66660.4|539
1651539600000|2022-05-03 01:00:00|66682.2|66662.2|66630.6|66610.6|66701.9|66666.7|66621.2|66601.2|791
1651539900000|2022-05-03 01:05:00|66630.7|66610.7|66651.3|66631.3|66666.7|66646.7|66625.5|66605.5|577
1651540200000|2022-05-03 01:10:00|66651.8|66631.8|66698.7|66661.8|66712.9|66680.4|66648.1|66628.1|792
1651540500000|2022-05-03 01:15:00|66698.4|66661.6|66688.6|66668.6|66701.6|66673.3|66669.8|66637.5|855
1651540800000|2022-05-03 01:20:00|66688.4|66668.4|66665.9|66645.9|66701.2|66674.4|66655.4|66635.4|759
1651541100000|2022-05-03 01:25:00|66666.1|66646.1|66706.2|66686.2|66708.9|66688.9|66661.6|66641.6|675
1651541400000|2022-05-03 01:30:00|66706.4|66686.4|66737.3|66717.3|66737.3|66717.3|66689.8|66669.8|877
1651541700000|2022-05-03 01:35:00|66738.4|66718.4|66752.1|66732.1|66767.5|66747.5|66723.4|66703.4|939
1651542000000|2022-05-03 01:40:00|66751.9|66731.9|66759.2|66739.2|66766.6|66746.6|66735.1|66715.1|851
1651542300000|2022-05-03 01:45:00|66759.6|66739.6|66766.3|66746.3|66772.2|66752.2|66757.4|66737.4|652
1651542600000|2022-05-03 01:50:00|66766.1|66746.1|66729.4|66709.4|66766.4|66746.4|66712.4|66692.4|843
1651542900000|2022-05-03 01:55:00|66729.7|66709.7|66715.4|66695.4|66730.5|66710.5|66708.4|66688.4|707
1651543200000|2022-05-03 02:00:00|66715.3|66695.3|66711.5|66691.5|66719|66699|66708.3|66688.3|771
1651543500000|2022-05-03 02:05:00|66711.6|66691.6|66728.3|66708.3|66739.8|66719.8|66706.1|66687.9|738
1651543800000|2022-05-03 02:10:00|66728.4|66708.4|66730|66710|66736.8|66716.8|66726|66706|767
1651544100000|2022-05-03 02:15:00|66730.3|66710.3|66722.8|66702.8|66739.7|66719.7|66722.3|66702.3|718
1651544400000|2022-05-03 02:20:00|66722.9|66702.9|66717.7|66697.7|66728.9|66708.9|66716.5|66696.5|544
1651544700000|2022-05-03 02:25:00|66717.9|66697.9|66724.4|66704.4|66726.6|66706.6|66710.9|66690.9|633
1651545000000|2022-05-03 02:30:00|66724|66704|66719|66699|66737.2|66717.6|66718.3|66698.3|679
1651545300000|2022-05-03 02:35:00|66718.9|66698.9|66743.6|66723.6|66745.2|66725.2|66716.3|66696.3|620
1651545600000|2022-05-03 02:40:00|66743.1|66723.1|66760.7|66740.7|66772.7|66752.7|66743.1|66723.1|698
1651545900000|2022-05-03 02:45:00|66760.4|66740.4|66756.5|66736.5|66767.1|66747.1|66755.8|66735.8|645
1651546200000|2022-05-03 02:50:00|66756.6|66736.6|66748.1|66728.1|66758.7|66738.7|66737.5|66717.5|624
1651546500000|2022-05-03 02:55:00|66748.2|66728.2|66746.6|66726.6|66757.5|66741.3|66737.3|66717.3|663
1651546800000|2022-05-03 03:00:00|66746.4|66726.4|66756.2|66736.2|66764.5|66744.5|66742.1|66722.1|699
1651547100000|2022-05-03 03:05:00|66756.8|66736.8|66758.6|66738.6|66763.1|66744.8|66742.2|66726.7|631
1651547400000|2022-05-03 03:10:00|66758.8|66738.8|66768|66748|66771.8|66756.4|66754.7|66734.7|566
1651547700000|2022-05-03 03:15:00|66767.7|66747.7|66753.9|66733.9|66768.1|66748.1|66732|66715.1|534
1651548000000|2022-05-03 03:20:00|66754.3|66734.3|66767.1|66747.1|66769|66749|66751.6|66731.6|660
1651548300000|2022-05-03 03:25:00|66767|66747|66770.2|66750.2|66772.4|66756.3|66759.3|66739.3|650
1651548600000|2022-05-03 03:30:00|66770.1|66750.1|66797.7|66777.7|66797.7|66777.7|66767.5|66749.7|666
1651548900000|2022-05-03 03:35:00|66797.9|66777.9|66803.1|66783.1|66805|66788.6|66789.1|66771.3|603
1651549200000|2022-05-03 03:40:00|66802.5|66782.5|66796.6|66776.6|66805.1|66788.2|66792|66772|530
1651549500000|2022-05-03 03:45:00|66796.5|66776.5|66777.9|66757.9|66797.5|66777.5|66772.3|66755.8|423
1651549800000|2022-05-03 03:50:00|66778.1|66758.1|66784.6|66764.6|66787.5|66772.2|66771|66754.7|423
1651550100000|2022-05-03 03:55:00|66785.7|66765.7|66782.8|66762.8|66787.9|66770.7|66772.4|66756|475
1651550400000|2022-05-03 04:00:00|66782.3|66762.3|66797.7|66777.7|66797.8|66779.6|66774.6|66760.4|441
1651550700000|2022-05-03 04:05:00|66797.6|66777.6|66789.6|66769.6|66797.7|66778.1|66785.2|66768.5|344
1651551000000|2022-05-03 04:10:00|66789.1|66769.1|66795.1|66775.1|66795.4|66775.4|66783.2|66763.5|306
1651551300000|2022-05-03 04:15:00|66795.2|66775.2|66792.4|66772.4|66797.4|66779.1|66789.1|66771.2|337
1651551600000|2022-05-03 04:20:00|66792.6|66772.6|66788.8|66768.8|66795.5|66780.4|66786.4|66768.6|299
1651551900000|2022-05-03 04:25:00|66788.6|66768.6|66790.5|66770.5|66791.9|66774.7|66783.5|66763.5|571
1651552200000|2022-05-03 04:30:00|66790.3|66770.3|66781.4|66761.4|66792.2|66774|66761.3|66741.3|947
1651552500000|2022-05-03 04:35:00|66781.5|66761.5|66790.1|66770.1|66790.8|66770.8|66780.4|66760.4|609
1651552800000|2022-05-03 04:40:00|66790|66770|66814.5|66794.5|66824.3|66804.3|66790|66770|661
1651553100000|2022-05-03 04:45:00|66814.7|66794.7|66813.7|66793.7|66820.3|66801.3|66805.4|66790|679
1651553400000|2022-05-03 04:50:00|66813.2|66793.2|66866.7|66846.7|66867.5|66847.5|66810.3|66790.3|748
1651553700000|2022-05-03 04:55:00|66866.4|66846.4|66880.9|66860.9|66895.1|66875.1|66864|66844|880
1651554000000|2022-05-03 05:00:00|66877.6|66857.6|66876.2|66856.2|66908.4|66888.4|66863.8|66846.8|928
1651554300000|2022-05-03 05:05:00|66876.1|66856.1|66879.2|66869.2|66897.1|66879.2|66854.6|66839.7|730
1651554600000|2022-05-03 05:10:00|66884.7|66864.7|66874.5|66854.5|66893.1|66877.7|66864.1|66844.1|714
1651554900000|2022-05-03 05:15:00|66874.4|66854.4|66863.7|66853.7|66889.5|66874.1|66859.8|66844.2|677
1651555200000|2022-05-03 05:20:00|66871.1|66851.1|66879.7|66859.7|66903.3|66883.3|66858.6|66844.2|783
1651555500000|2022-05-03 05:25:00|66876.6|66856.6|66858.4|66838.4|66879.5|66865.4|66840.2|66824.8|794
1651555800000|2022-05-03 05:30:00|66853.8|66843.8|66892.8|66882.8|66909.2|66894.1|66851.5|66836.2|820
1651556100000|2022-05-03 05:35:00|66892.9|66882.9|66892.4|66882.4|66917|66897|66890.2|66875|796
1651556400000|2022-05-03 05:40:00|66892.9|66882.9|66955|66945|66961.9|66947.4|66888.4|66873.6|794
1651556700000|2022-05-03 05:45:00|66953.2|66943.2|66970.1|66950.1|66990.2|66975.2|66933.4|66918.8|879
1651557000000|2022-05-03 05:50:00|66970.4|66950.4|66975|66965|66981.8|66965.6|66959.1|66939.1|763
1651557300000|2022-05-03 05:55:00|66974|66964|66901.6|66881.6|66983.5|66967.3|66898|66878|896
1651557600000|2022-05-03 06:00:00|66904.2|66884.2|66884.1|66864.1|66941.3|66921.3|66876.5|66861.5|830
1651557900000|2022-05-03 06:05:00|66892.7|66872.7|66895.4|66875.4|66902|66882.4|66874.3|66858.9|702
1651558200000|2022-05-03 06:10:00|66895.7|66875.7|66919|66899|66919|66902.7|66882.7|66866.4|842
1651558500000|2022-05-03 06:15:00|66919.2|66899.2|66919.6|66899.6|66928.7|66915.6|66911.9|66894.1|788
1651558800000|2022-05-03 06:20:00|66919.2|66899.2|66916.9|66896.9|66921.7|66905.4|66893.3|66873.3|646
1651559100000|2022-05-03 06:25:00|66915.3|66895.3|66887.7|66867.7|66915.5|66895.5|66880.2|66865.1|800
1651559400000|2022-05-03 06:30:00|66887.8|66867.8|66871.7|66851.7|66898.6|66883.3|66866.4|66849.5|570
1651559700000|2022-05-03 06:35:00|66871.5|66851.5|66826.6|66806.6|66872.9|66852.9|66809.5|66789.5|779
1651560000000|2022-05-03 06:40:00|66825.5|66805.5|66805.4|66785.4|66841.9|66821.9|66798.5|66780.8|832
1651560300000|2022-05-03 06:45:00|66805.1|66785.1|66806.9|66786.9|66817.2|66801.2|66794.6|66779.3|791
1651560600000|2022-05-03 06:50:00|66806.8|66786.8|66834.2|66814.2|66836.7|66820|66796.3|66778.7|813
1651560900000|2022-05-03 06:55:00|66834.7|66814.7|66872.2|66852.2|66888.4|66868.4|66832.6|66812.6|874
1651561200000|2022-05-03 07:00:00|66870.8|66850.8|66890.8|66880.8|66896.2|66881.3|66863|66843.7|1012
1651561500000|2022-05-03 07:05:00|66891|66881|66835.4|66815.4|66909.4|66894.1|66835.4|66815.4|887
1651561800000|2022-05-03 07:10:00|66832.3|66812.3|66859.7|66839.7|66881.4|66861.5|66832.3|66812.3|772
1651562100000|2022-05-03 07:15:00|66859.6|66839.6|66847.5|66827.5|66867|66853.3|66836.6|66816.6|745
1651562400000|2022-05-03 07:20:00|66848.2|66828.2|66825.5|66815.5|66862.5|66843.9|66825|66810.3|726
1651562700000|2022-05-03 07:25:00|66825.6|66815.6|66805.5|66785.5|66839.4|66822|66801.4|66785.4|822
1651563000000|2022-05-03 07:30:00|66805.2|66785.2|66812.3|66792.3|66831.7|66811.7|66798.8|66783.9|810
1651563300000|2022-05-03 07:35:00|66812.4|66792.4|66804.1|66794.1|66814.7|66799.1|66797.9|66783.8|550
1651563600000|2022-05-03 07:40:00|66804.2|66794.2|66835.4|66815.4|66838.7|66818.7|66800.8|66786.9|806
1651563900000|2022-05-03 07:45:00|66835.9|66815.9|66825.7|66815.7|66861.6|66841.6|66823.5|66805.5|754
1651564200000|2022-05-03 07:50:00|66825.3|66815.3|66808.8|66788.8|66829.8|66815.3|66799.5|66784.5|626
1651564500000|2022-05-03 07:55:00|66808.4|66788.4|66810.7|66790.7|66815.7|66796.9|66794.4|66777.7|613
1651564800000|2022-05-03 08:00:00|66811.2|66791.2|66804.1|66784.1|66811.2|66796.4|66765.9|66745.9|617
1651565100000|2022-05-03 08:05:00|66804|66784|66756.6|66746.6|66804.2|66788.3|66755.6|66740.3|772
1651565400000|2022-05-03 08:10:00|66756.4|66746.4|66774.5|66764.5|66789.9|66775.1|66756.1|66741.6|803
1651565700000|2022-05-03 08:15:00|66774.4|66764.4|66771.3|66761.3|66778.7|66768.5|66764.9|66748.8|623
1651566000000|2022-05-03 08:20:00|66771.2|66761.2|66749.3|66729.3|66788|66775.1|66732.9|66715.5|751
1651566300000|2022-05-03 08:25:00|66748.8|66728.8|66747.9|66727.9|66759.3|66741.2|66733.8|66716.5|735
1651566600000|2022-05-03 08:30:00|66747.7|66727.7|66749.9|66729.9|66751.5|66731.5|66717|66701.3|636
1651566900000|2022-05-03 08:35:00|66750|66730|66760|66740|66765.8|66748.5|66743.9|66724.2|673
1651567200000|2022-05-03 08:40:00|66759.9|66739.9|66801.4|66781.4|66808.5|66788.5|66751.7|66736.2|725
1651567500000|2022-05-03 08:45:00|66801.1|66781.1|66821|66801|66826.9|66806.9|66786.3|66767|812
1651567800000|2022-05-03 08:50:00|66820.4|66800.4|66827.5|66807.5|66837.8|66819.8|66803.7|66783.7|787
1651568100000|2022-05-03 08:55:00|66827.7|66807.7|66818.2|66798.2|66835|66818.4|66801.5|66786.9|727
1651568400000|2022-05-03 09:00:00|66818.5|66798.5|66864.6|66844.6|66872.7|66852.7|66814.5|66798.1|594
1651568700000|2022-05-03 09:05:00|66864.4|66844.4|66845.8|66835.8|66890.3|66874.7|66845.8|66830.5|726
1651569000000|2022-05-03 09:10:00|66850.1|66830.1|66891.4|66871.4|66893.8|66876.5|66836.9|66821.4|657
1651569300000|2022-05-03 09:15:00|66891.9|66871.9|66884.7|66874.7|66894.6|66879.1|66856.5|66836.5|580
1651569600000|2022-05-03 09:20:00|66884.6|66874.6|66888.9|66868.9|66889.2|66875|66865|66849.9|695
1651569900000|2022-05-03 09:25:00|66889|66869|66859.9|66849.9|66889|66874.7|66858.2|66843.2|654
1651570200000|2022-05-03 09:30:00|66860|66850|66854.5|66834.5|66872|66860.2|66837.9|66822.8|706
1651570500000|2022-05-03 09:35:00|66854.4|66834.4|66870.2|66850.2|66876.2|66860.5|66849.3|66834.1|626
1651570800000|2022-05-03 09:40:00|66870.1|66850.1|66847.6|66837.6|66870.3|66851.8|66844.9|66829.6|598
1651571100000|2022-05-03 09:45:00|66847.7|66837.7|66837.6|66827.6|66857.2|66842|66834.9|66819.7|624
1651571400000|2022-05-03 09:50:00|66837.7|66827.7|66822.8|66802.8|66845.8|66831.2|66813.8|66799.2|478
1651571700000|2022-05-03 09:55:00|66822.7|66802.7|66829|66809|66832|66814.1|66802.6|66790.4|374
1651572000000|2022-05-03 10:00:00|66823.8|66813.8|66831.4|66811.4|66831.9|66813.8|66823.8|66806.1|227
1651572300000|2022-05-03 10:05:00|66831.7|66811.7|66800.7|66780.7|66832.6|66814.4|66795.3|66780.1|357
1651572600000|2022-05-03 10:10:00|66800.6|66780.6|66812.8|66792.8|66815.7|66800.2|66799.2|66780.6|368
1651572900000|2022-05-03 10:15:00|66811.5|66791.5|66799|66789|66812.3|66797.6|66784.2|66768.8|516
1651573200000|2022-05-03 10:20:00|66798.8|66788.8|66804.6|66794.6|66812.3|66798.3|66797.3|66781.8|620
1651573500000|2022-05-03 10:25:00|66804.4|66794.4|66822.4|66812.4|66830.7|66815.2|66804.4|66793.9|605
1651573800000|2022-05-03 10:30:00|66822.6|66812.6|66836.3|66826.3|66844.5|66829.7|66822.6|66812.6|542
1651574100000|2022-05-03 10:35:00|66836.2|66826.2|66897.9|66877.9|66901.8|66881.8|66836.1|66824.6|608
1651574400000|2022-05-03 10:40:00|66898.2|66878.2|66887.8|66867.8|66901.1|66885.4|66871.2|66856.3|543
1651574700000|2022-05-03 10:45:00|66887.7|66867.7|66874|66854|66888.3|66874.2|66863.2|66843.2|361
1651575000000|2022-05-03 10:50:00|66874.1|66854.1|66886.3|66866.3|66899.9|66879.9|66869.3|66854|583
1651575300000|2022-05-03 10:55:00|66886.1|66866.1|66878.9|66858.9|66892.6|66878|66859.9|66847.6|454
1651575600000|2022-05-03 11:00:00|66877.9|66857.9|66877.5|66867.5|66883.5|66867.9|66848.3|66830.2|498
1651575900000|2022-05-03 11:05:00|66874.9|66864.9|66873.4|66853.4|66884.2|66868.2|66862.7|66845.1|578
1651576200000|2022-05-03 11:10:00|66873.9|66853.9|66891.9|66871.9|66899.3|66883.6|66865.1|66849.8|621
1651576500000|2022-05-03 11:15:00|66891.6|66871.6|66887.3|66867.3|66903.6|66888.7|66886.1|66866.1|588
1651576800000|2022-05-03 11:20:00|66887.1|66867.1|66866.3|66846.3|66888.1|66872.5|66862.3|66842.7|715
1651577100000|2022-05-03 11:25:00|66866.4|66846.4|66845.4|66825.4|66866.4|66846.4|66832.9|66818.7|772
1651577400000|2022-05-03 11:30:00|66845.5|66825.5|66828|66818|66845.5|66831|66809.6|66795.7|535
1651577700000|2022-05-03 11:35:00|66827.4|66817.4|66842.6|66832.6|66849.9|66832.8|66822.3|66806.9|740
1651578000000|2022-05-03 11:40:00|66842.5|66832.5|66836.2|66826.2|66853.6|66836.9|66828.5|66812|607
1651578300000|2022-05-03 11:45:00|66836.1|66826.1|66816.8|66796.8|66843.4|66828.8|66804.6|66784.6|589
1651578600000|2022-05-03 11:50:00|66816.9|66796.9|66799.2|66789.2|66824.3|66804.3|66799.1|66783.8|443
1651578900000|2022-05-03 11:55:00|66798.7|66788.7|66801.8|66781.8|66810.3|66791.5|66789.8|66774.2|691
1651579200000|2022-05-03 12:00:00|66802.6|66782.6|66787.9|66767.9|66804.4|66791.1|66775.7|66759.4|768
1651579500000|2022-05-03 12:05:00|66788|66768|66791.8|66771.8|66805|66789.8|66780.9|66766.6|822
1651579800000|2022-05-03 12:10:00|66791.6|66771.6|66771|66751|66795.8|66776.9|66756|66740.7|818
1651580100000|2022-05-03 12:15:00|66771.1|66751.1|66742.7|66732.7|66771.1|66752.4|66742.6|66727.3|662
1651580400000|2022-05-03 12:20:00|66742.5|66732.5|66757|66737|66775.5|66764.3|66740.6|66723.5|676
1651580700000|2022-05-03 12:25:00|66757.1|66737.1|66739.7|66719.7|66759.6|66744.5|66733.1|66713.1|625
1651581000000|2022-05-03 12:30:00|66739.9|66719.9|66720.6|66700.6|66742.4|66722.4|66715.9|66699.3|634
1651581300000|2022-05-03 12:35:00|66720.7|66700.7|66693.5|66673.5|66725.9|66706.6|66691.3|66671.3|712
1651581600000|2022-05-03 12:40:00|66693.4|66673.4|66696.8|66676.8|66706.7|66686.7|66672.5|66652.5|816
1651581900000|2022-05-03 12:45:00|66696.7|66676.7|66700|66680|66712.3|66693.8|66692|66676.4|517
1651582200000|2022-05-03 12:50:00|66700.1|66680.1|66692.4|66672.4|66703.5|66687.9|66686.8|66671.8|493
1651582500000|2022-05-03 12:55:00|66692.5|66672.5|66689.7|66669.7|66705.5|66685.5|66678.4|66662.2|691
1651582800000|2022-05-03 13:00:00|66690.5|66670.5|66684.3|66674.3|66707.6|66689.9|66682.2|66668|781
1651583100000|2022-05-03 13:05:00|66684.5|66674.5|66646.6|66626.6|66689.1|66674.5|66643.5|66623.5|717
1651583400000|2022-05-03 13:10:00|66646.8|66626.8|66649.5|66639.5|66664.1|66644.1|66640.3|66625.8|764
1651583700000|2022-05-03 13:15:00|66649.7|66639.7|66673|66653|66674.7|66654.7|66639.9|66625|730
1651584000000|2022-05-03 13:20:00|66673.3|66653.3|66682|66662|66687|66671.9|66664.8|66649.3|706
1651584300000|2022-05-03 13:25:00|66681.8|66661.8|66659.2|66639.2|66687.3|66672.5|66658.1|66638.1|557
1651584600000|2022-05-03 13:30:00|66659.1|66639.1|66657.3|66637.3|66668.9|66648.9|66645.1|66630|624
1651584900000|2022-05-03 13:35:00|66652.2|66642.2|66652.7|66642.7|66664.7|66649.7|66643.1|66631|616
1651585200000|2022-05-03 13:40:00|66652.8|66642.8|66663.4|66653.4|66668.1|66653.8|66645.6|66632.8|707
1651585500000|2022-05-03 13:45:00|66664.1|66654.1|66665.6|66655.6|66672.8|66662.8|66656|66642.8|808
1651585800000|2022-05-03 13:50:00|66665.4|66655.4|66664|66654|66671.7|66658.6|66658.9|66648.3|703
1651586100000|2022-05-03 13:55:00|66664.5|66654.5|66669|66649|66671|66659|66659.7|66645.2|631
1651586400000|2022-05-03 14:00:00|66668.9|66648.9|66658.8|66638.8|66668.9|66648.9|66645.6|66628.7|718
1651586700000|2022-05-03 14:05:00|66658.6|66638.6|66655.4|66645.4|66667.1|66652.2|66651.1|66636.5|700
1651587000000|2022-05-03 14:10:00|66655.1|66645.1|66640.5|66630.5|66665.6|66650.3|66640.5|66625.3|627
1651587300000|2022-05-03 14:15:00|66640.7|66630.7|66612.9|66592.9|66646.1|66631.2|66612.6|66592.6|701
1651587600000|2022-05-03 14:20:00|66612.7|66592.7|66558|66548|66612.7|66594.4|66556.7|66542.1|728
1651587900000|2022-05-03 14:25:00|66558.1|66548.1|66522.8|66502.8|66563.1|66548.1|66520.8|66500.8|700
1651588200000|2022-05-03 14:30:00|66522.4|66502.4|66493.5|66483.5|66524|66504|66472|66452|860
1651588500000|2022-05-03 14:35:00|66493|66483|66516.8|66496.8|66521.2|66501.2|66490.3|66470.4|750
1651588800000|2022-05-03 14:40:00|66516.7|66496.7|66505.1|66485.1|66534.7|66516|66486.7|66466.7|797
1651589100000|2022-05-03 14:45:00|66504.9|66484.9|66536.6|66516.6|66541.9|66521.9|66504.1|66484.1|656
1651589400000|2022-05-03 14:50:00|66536.7|66516.7|66526.9|66506.9|66546.4|66529.7|66518.7|66501.9|764
1651589700000|2022-05-03 14:55:00|66527.8|66507.8|66494.7|66474.7|66528.6|66514|66483.2|66467.7|685
1651590000000|2022-05-03 15:00:00|66495.7|66475.7|66505|66485|66506.7|66491.6|66484.1|66468.1|814
1651590300000|2022-05-03 15:05:00|66504.4|66484.4|66463.2|66443.2|66506.8|66491.3|66456.6|66441.2|628
1651590600000|2022-05-03 15:10:00|66463.1|66443.1|66480|66460|66491.2|66474|66463|66443|635
1651590900000|2022-05-03 15:15:00|66474|66464|66482.3|66462.3|66489.5|66474.1|66468.7|66454.1|704
1651591200000|2022-05-03 15:20:00|66482.4|66462.4|66475.8|66455.8|66482.8|66466.1|66465.5|66449|479
1651591500000|2022-05-03 15:25:00|66476.4|66456.4|66484.8|66464.8|66487.6|66468.7|66472.2|66452.2|574
1651591800000|2022-05-03 15:30:00|66484.7|66464.7|66479.6|66459.6|66490.5|66476.8|66465.9|66450.6|569
1651592100000|2022-05-03 15:35:00|66480.3|66460.3|66488.4|66468.4|66491.2|66474.3|66476.2|66456.2|446
1651592400000|2022-05-03 15:40:00|66488.5|66468.5|66498.1|66478.1|66506.3|66486.4|66485.1|66468.4|531
1651592700000|2022-05-03 15:45:00|66498|66478|66507.1|66487.1|66518.6|66498.6|66490.2|66474.9|626
1651593000000|2022-05-03 15:50:00|66506.8|66486.8|66526.5|66506.5|66534|66514|66506.7|66486.7|709
1651593300000|2022-05-03 15:55:00|66526.4|66506.4|66509.8|66489.8|66527.2|66507.2|66507.9|66488.7|621
1651593600000|2022-05-03 16:00:00|66509.9|66489.9|66499.4|66479.4|66512.2|66496.1|66499.1|66479.1|504
1651593900000|2022-05-03 16:05:00|66499.3|66479.3|66528.5|66508.5|66529.2|66509.2|66487.8|66473.1|681
1651594200000|2022-05-03 16:10:00|66528.6|66508.6|66529.1|66509.1|66530.1|66510.1|66522.7|66502.7|537
1651594500000|2022-05-03 16:15:00|66528.9|66508.9|66533.9|66513.9|66545.2|66525.5|66521.2|66504.3|579
1651594800000|2022-05-03 16:20:00|66533.5|66513.5|66543.1|66523.1|66543.8|66523.8|66526.2|66506.2|501
1651595100000|2022-05-03 16:25:00|66543.2|66523.2|66548.2|66528.2|66550.3|66533.3|66539|66520.6|436
1651595400000|2022-05-03 16:30:00|66548.3|66528.3|66549.7|66529.7|66558.8|66541.9|66541.1|66523|454
1651595700000|2022-05-03 16:35:00|66549.4|66529.4|66546.7|66526.7|66551.6|66534.8|66543|66525.1|367
1651596000000|2022-05-03 16:40:00|66546.6|66526.6|66542.2|66522.2|66548.6|66528.6|66534.3|66519.4|359
1651596300000|2022-05-03 16:45:00|66542.1|66522.1|66536.7|66516.7|66543.1|66527.5|66530.7|66514.6|323
1651596600000|2022-05-03 16:50:00|66537|66517|66533.7|66513.7|66539.3|66524.5|66530.4|66510.4|349
1651596900000|2022-05-03 16:55:00|66533.5|66513.5|66507.4|66487.4|66535.2|66515.2|66504.3|66487.4|411
1651597200000|2022-05-03 17:00:00|66507|66487|66503.3|66483.3|66508.4|66491.5|66498.9|66482.1|511
1651597500000|2022-05-03 17:05:00|66503.4|66483.4|66492.4|66472.4|66505.1|66490|66484.1|66469.1|453
1651597800000|2022-05-03 17:10:00|66492.6|66472.6|66485.1|66465.1|66501|66485.3|66482.7|66462.7|432
1651598100000|2022-05-03 17:15:00|66484.9|66464.9|66466|66446|66484.9|66464.9|66455|66439|478
1651598400000|2022-05-03 17:20:00|66466.1|66446.1|66476.7|66456.7|66477.1|66460.7|66460.1|66444.8|521
1651598700000|2022-05-03 17:25:00|66476.6|66456.6|66494.6|66474.6|66495.6|66478.6|66476.4|66456.4|402
1651599000000|2022-05-03 17:30:00|66494.5|66474.5|66484|66464|66496.7|66480.1|66478.7|66463.2|346
1651599300000|2022-05-03 17:35:00|66483.9|66463.9|66474.9|66464.9|66485.3|66469|66473.5|66459.3|232
1651599600000|2022-05-03 17:40:00|66475|66465|66477.6|66457.6|66481.5|66465.9|66471.5|66456.4|270
1651599900000|2022-05-03 17:45:00|66477.5|66457.5|66481.2|66461.2|66484.4|66469.4|66471.6|66456.3|405
1651600200000|2022-05-03 17:50:00|66477.1|66467.1|66490.4|66470.4|66491|66475.8|66475.2|66460.5|392
1651600500000|2022-05-03 17:55:00|66490.5|66470.5|66457.1|66437.1|66496|66480.5|66452.2|66432.2|528
1651600800000|2022-05-03 18:00:00|66457|66437|66473.4|66453.4|66478.8|66463.2|66455.6|66435.6|568
1651601100000|2022-05-03 18:05:00|66473.3|66453.3|66469.4|66449.4|66477.1|66462.5|66460.1|66446.6|385
1651601400000|2022-05-03 18:10:00|66469.8|66449.8|66485.5|66465.5|66487.7|66467.7|66464.1|66449.4|446
1651601700000|2022-05-03 18:15:00|66486.1|66466.1|66482.9|66472.9|66488.3|66473.4|66479.9|66464.5|328
1651602000000|2022-05-03 18:20:00|66483|66473|66480.3|66460.3|66496|66480.7|66469.5|66454.8|442
1651602300000|2022-05-03 18:25:00|66480.5|66460.5|66467.5|66457.5|66481.3|66466.1|66466.9|66452|288
1651602600000|2022-05-03 18:30:00|66467.6|66457.6|66461.1|66441.1|66467.6|66457.6|66452.8|66435.5|368
1651602900000|2022-05-03 18:35:00|66461|66441|66481.6|66461.6|66491.5|66475.7|66450.3|66434.6|486
1651603200000|2022-05-03 18:40:00|66481.5|66461.5|66476.2|66456.2|66486|66470.7|66467|66451|402
1651603500000|2022-05-03 18:45:00|66476.1|66456.1|66465.8|66455.8|66486|66470.4|66465.3|66450.1|534
1651603800000|2022-05-03 18:50:00|66465.9|66455.9|66460.6|66440.6|66472.5|66457.1|66445.9|66430|523
1651604100000|2022-05-03 18:55:00|66460.7|66440.7|66454.2|66444.2|66463.5|66446.7|66451.1|66436|289
1651604400000|2022-05-03 19:00:00|66454.1|66444.1|66468.3|66448.3|66469.7|66450.4|66454.1|66438.9|460
1651604700000|2022-05-03 19:05:00|66468.8|66448.8|66457.1|66437.1|66471.7|66451.7|66451.3|66435.2|396
1651605000000|2022-05-03 19:10:00|66457.2|66437.2|66451.6|66431.6|66458.6|66438.6|66450.3|66430.3|333
1651605300000|2022-05-03 19:15:00|66451.7|66431.7|66456.9|66436.9|66457.8|66437.8|66445.6|66428.6|283
1651605600000|2022-05-03 19:20:00|66457.1|66437.1|66460.7|66440.7|66465.6|66445.6|66453.8|66433.8|377
1651605900000|2022-05-03 19:25:00|66461|66441|66458.6|66438.6|66465.5|66445.5|66454.8|66438.2|381
1651606200000|2022-05-03 19:30:00|66458.5|66438.5|66455.3|66435.3|66463.8|66446.6|66449.9|66435.1|211
1651606500000|2022-05-03 19:35:00|66455.4|66435.4|66456.2|66436.2|66458.9|66442.6|66450.3|66434.7|258
1651606800000|2022-05-03 19:40:00|66456.1|66436.1|66457.8|66437.8|66460.9|66440.9|66455.5|66435.5|421
1651607100000|2022-05-03 19:45:00|66457.7|66437.7|66453.6|66443.6|66463.8|66447.6|66452|66436.7|495
1651607400000|2022-05-03 19:50:00|66453.2|66443.2|66454.6|66434.6|66462.1|66443.9|66446.1|66429|494
1651607700000|2022-05-03 19:55:00|66454.5|66434.5|66447.1|66427.1|66454.9|66438.2|66443.6|66426.7|469
1651608000000|2022-05-03 20:00:00|66446.8|66426.8|66447.1|66427.1|66451.8|66432.5|66441.7|66426.5|316
1651608300000|2022-05-03 20:05:00|66447|66427|66447.2|66427.2|66447.8|66432.6|66441.8|66426.3|185
1651608600000|2022-05-03 20:10:00|66447.1|66427.1|66452.9|66432.9|66460.3|66440.3|66441.8|66426.6|240
1651608900000|2022-05-03 20:15:00|66452.7|66432.7|66452.8|66432.8|66454.3|66434.3|66451.1|66431.1|282
1651609200000|2022-05-03 20:20:00|66452.6|66432.6|66454|66434|66455.2|66435.2|66451|66431|362
1651609500000|2022-05-03 20:25:00|66454.6|66434.6|66454.6|66434.6|66456|66440.1|66448.5|66433.3|323
1651609800000|2022-05-03 20:30:00|66454.7|66434.7|66462.2|66442.2|66463.7|66443.7|66454.4|66434.4|250
1651610100000|2022-05-03 20:35:00|66462.3|66442.3|66477.5|66457.5|66480.5|66460.5|66459.5|66441.8|262
1651610400000|2022-05-03 20:40:00|66476.4|66456.4|66476.5|66456.5|66480.2|66460.2|66473.5|66453.5|713
1651610700000|2022-05-03 20:45:00|66476.4|66456.4|66475.8|66455.8|66483|66458.6|66469.3|66444.5|454
1651611000000|2022-05-03 20:50:00|66475.3|66455.3|66475.3|66455.3|66489.7|66457.7|66473.5|66444.8|155
1651611300000|2022-05-03 20:55:00|66474.4|66454.4|66501.4|66449.1|66514.3|66459.2|66474.4|66441.6|186
1651611600000|2022-05-03 21:00:00|66502.3|66449.9|66508.9|66444.4|66536.3|66457.3|66502.3|66437.9|118
1651611900000|2022-05-03 21:05:00|66509.8|66446.5|66501.4|66447.4|66512.6|66453.4|66489.6|66444.4|118
1651612200000|2022-05-03 21:10:00|66501.5|66445.2|66502.8|66454.9|66510.1|66464.2|66482.4|66440.6|358
1651612500000|2022-05-03 21:15:00|66494|66456.4|66497.4|66451.6|66503|66462.5|66489.1|66444.7|166
1651612800000|2022-05-03 21:20:00|66489.8|66457.9|66490.4|66439|66505.5|66463.2|66485.9|66421.6|130
1651613100000|2022-05-03 21:25:00|66490.3|66438.6|66499.8|66435.3|66499.8|66447.5|66480.6|66422.5|107
1651613400000|2022-05-03 21:30:00|66491.1|66441.7|66493.3|66438.3|66497.3|66449.6|66488.6|66429.8|153
1651613700000|2022-05-03 21:35:00|66489.7|66434.7|66490.1|66438.4|66498|66447.2|66487.6|66431.4|112
1651614000000|2022-05-03 21:40:00|66490.2|66438.1|66485.2|66441.2|66494|66449.6|66481.4|66432.5|121
1651614300000|2022-05-03 21:45:00|66490.9|66426.4|66487.9|66452|66494.2|66454.5|66487.9|66421.3|121
1651614600000|2022-05-03 21:50:00|66493.3|66425.7|66489.7|66439.4|66512.4|66452|66487.7|66416.9|84
1651614900000|2022-05-03 21:55:00|66489.3|66441.9|66492.2|66446.7|66505.8|66451.9|66487.6|66426.4|167
1651615200000|2022-05-03 22:00:00|66493.2|66436.8|66496.8|66433.3|66508|66443.7|66486.1|66430.6|245
1651615500000|2022-05-03 22:05:00|66489.8|66439.1|66477.9|66436.6|66494.8|66442.6|66477.9|66428.3|209
1651615800000|2022-05-03 22:10:00|66483.1|66443.3|66481.2|66434.5|66489.8|66443.3|66477.8|66418.1|97
1651616100000|2022-05-03 22:15:00|66477.9|66439|66482.5|66438.6|66489.4|66441.1|66470.9|66422.6|99
1651616400000|2022-05-03 22:20:00|66481.6|66438|66478.3|66437.8|66491|66439.7|66468.4|66420.5|96
1651616700000|2022-05-03 22:25:00|66478.5|66438.3|66472.5|66437.6|66489.7|66448.8|66468.8|66422|162
1651617000000|2022-05-03 22:30:00|66468.4|66448.4|66480.2|66429.5|66482.7|66448.6|66463.8|66426.7|125
1651617300000|2022-05-03 22:35:00|66476.3|66433.8|66472.9|66436.9|66484.9|66448.8|66463|66424.2|122
1651617600000|2022-05-03 22:40:00|66472.2|66437.7|66472.8|66437.9|66486.4|66448.1|66462.2|66422.6|116
1651617900000|2022-05-03 22:45:00|66476.6|66433.2|66470.4|66450.4|66481.3|66450.4|66463.7|66427.4|152
1651618200000|2022-05-03 22:50:00|66470.1|66450.1|66470.1|66450.1|66480.2|66453.3|66466.3|66438|222
1651618500000|2022-05-03 22:55:00|66469.9|66449.9|66477.9|66439.8|66484.4|66452.7|66468.5|66439.1|267
1651618800000|2022-05-03 23:00:00|66477.2|66440.7|66473|66438.7|66479.5|66451|66467.4|66437.2|465
1651619100000|2022-05-03 23:05:00|66473.2|66438.3|66470.7|66450.7|66479.4|66451.9|66465.7|66437.8|417
1651619400000|2022-05-03 23:10:00|66470.9|66450.9|66471.5|66451.5|66472.9|66452.9|66468.9|66448.9|270
1651619700000|2022-05-03 23:15:00|66472.2|66452.2|66487.3|66449.9|66506.1|66469|66470.8|66444.9|601
1651620000000|2022-05-03 23:20:00|66487.4|66450|66478.5|66458.5|66490.9|66462.3|66473.8|66449.8|464
1651620300000|2022-05-03 23:25:00|66478.1|66458.1|66478.5|66458.5|66487.8|66461.6|66476.4|66452.8|292
1651620600000|2022-05-03 23:30:00|66478.2|66458.2|66469.6|66449.6|66485.2|66462.2|66469.6|66445.1|616
1651620900000|2022-05-03 23:35:00|66472.2|66452.2|66476.1|66456.1|66481.2|66456.8|66467.9|66446|383
1651621200000|2022-05-03 23:40:00|66475.8|66455.8|66478.7|66458.7|66484.4|66464.4|66472.3|66452.3|305
1651621500000|2022-05-03 23:45:00|66479.7|66459.7|66469.8|66449.8|66482.1|66462.1|66468.9|66448.9|272
1651621800000|2022-05-03 23:50:00|66469.5|66449.5|66473.1|66453.1|66473.5|66453.5|66467|66447|333
1651622100000|2022-05-03 23:55:00|66473.2|66453.2|66468.7|66448.7|66476.3|66456.3|66466.1|66446.1|372
1651622400000|2022-05-04 00:00:00|66468|66448|66453.8|66433.8|66470.3|66450.3|66443.4|66423.4|438
1651622700000|2022-05-04 00:05:00|66453.5|66433.5|66464.7|66444.7|66468.3|66448.3|66449|66429|451
1651623000000|2022-05-04 00:10:00|66464.5|66444.5|66462.1|66442.1|66468.1|66448.1|66460.4|66440.4|371
1651623300000|2022-05-04 00:15:00|66462|66442|66469.4|66449.4|66483.8|66463.8|66461.7|66441.7|478
1651623600000|2022-05-04 00:20:00|66469|66449|66556.8|66536.8|66558.4|66538.4|66465.3|66445.3|783
1651623900000|2022-05-04 00:25:00|66556.9|66536.9|66600.6|66580.6|66600.6|66580.6|66556.2|66536.2|621
1651624200000|2022-05-04 00:30:00|66600.8|66580.8|66545.6|66525.6|66603.9|66583.9|66543.7|66523.7|764
1651624500000|2022-05-04 00:35:00|66545.9|66525.9|66522.9|66502.9|66553.7|66533.7|66516|66496|544
1651624800000|2022-05-04 00:40:00|66523.2|66503.2|66545.8|66525.8|66558.7|66538.7|66521.8|66499.1|724
1651625100000|2022-05-04 00:45:00|66545.7|66525.7|66524.5|66504.5|66552.9|66532.9|66524.5|66504.5|485
1651625400000|2022-05-04 00:50:00|66525.5|66505.5|66472.6|66452.6|66527.1|66507.1|66465.9|66445.9|832
1651625700000|2022-05-04 00:55:00|66473.1|66453.1|66488.8|66468.8|66493.7|66471.9|66467.6|66445.4|765
1651626000000|2022-05-04 01:00:00|66488.6|66468.6|66492.9|66472.9|66502.6|66482.6|66474.4|66454.4|721
1651626300000|2022-05-04 01:05:00|66493.4|66473.4|66495.4|66475.4|66498.4|66481.8|66491.1|66471.1|404
1651626600000|2022-05-04 01:10:00|66495.3|66475.3|66490.8|66470.8|66497.4|66477.4|66476.9|66456.9|522
1651626900000|2022-05-04 01:15:00|66490.9|66470.9|66486.2|66466.2|66491.5|66471.5|66478.2|66458.2|602
1651627200000|2022-05-04 01:20:00|66486.3|66466.3|66475.2|66455.2|66491|66471|66474.8|66454.8|522
1651627500000|2022-05-04 01:25:00|66475.3|66455.3|66406.7|66386.7|66476|66458.3|66404.5|66384.5|745
1651627800000|2022-05-04 01:30:00|66407.2|66387.2|66406|66386|66413.9|66393.9|66378.5|66358.5|783
1651628100000|2022-05-04 01:35:00|66405|66385|66406.4|66386.4|66411.9|66395|66398|66382.5|438
1651628400000|2022-05-04 01:40:00|66406.7|66386.7|66345|66325|66419.8|66399.8|66345|66325|707
1651628700000|2022-05-04 01:45:00|66345.2|66325.2|66346.6|66326.6|66380|66360|66323.5|66303.5|934
1651629000000|2022-05-04 01:50:00|66346.5|66326.5|66384|66364|66395.9|66375.9|66346.1|66326.1|740
1651629300000|2022-05-04 01:55:00|66383.8|66363.8|66384.7|66364.7|66403.7|66383.7|66367.7|66347.7|712
1651629600000|2022-05-04 02:00:00|66384.8|66364.8|66402.3|66382.3|66403.3|66383.3|66378|66362.2|529
1651629900000|2022-05-04 02:05:00|66402.1|66382.1|66419.2|66399.2|66432.3|66412.3|66398.3|66380|773
1651630200000|2022-05-04 02:10:00|66419|66399|66451.9|66431.9|66453.2|66433.2|66417.9|66397.9|584
1651630500000|2022-05-04 02:15:00|66452.1|66432.1|66437.7|66417.7|66476|66460.4|66435.4|66415.4|737
1651630800000|2022-05-04 02:20:00|66438.4|66418.4|66438.8|66428.8|66444.8|66429.8|66414.1|66399|704
1651631100000|2022-05-04 02:25:00|66438.5|66418.5|66449.8|66429.8|66451.5|66431.7|66429.8|66414.1|639
1651631400000|2022-05-04 02:30:00|66449.5|66429.5|66448.4|66428.4|66451.3|66436.2|66437.6|66421.5|525
1651631700000|2022-05-04 02:35:00|66448.5|66428.5|66466.1|66456.1|66474.6|66458.4|66439|66423.9|685
1651632000000|2022-05-04 02:40:00|66466.2|66456.2|66454.1|66434.1|66480.4|66465.3|66446.5|66430.8|510
1651632300000|2022-05-04 02:45:00|66454.3|66434.3|66456.8|66446.8|66463.1|66449.8|66450.1|66434.3|505
1651632600000|2022-05-04 02:50:00|66456.7|66446.7|66458.3|66448.3|66466.5|66453.5|66451.6|66436.5|523
1651632900000|2022-05-04 02:55:00|66458.5|66448.5|66465.3|66455.3|66470.4|66455.8|66452.5|66439.6|542
1651633200000|2022-05-04 03:00:00|66465.4|66455.4|66456.3|66446.3|66466.8|66455.6|66448.1|66433.2|558
1651633500000|2022-05-04 03:05:00|66456.2|66446.2|66462.8|66452.8|66464.9|66453.4|66456|66442.2|330
1651633800000|2022-05-04 03:10:00|66463|66453|66459.8|66449.8|66470.4|66457.4|66451.9|66441.2|475
1651634100000|2022-05-04 03:15:00|66465.1|66445.1|66463.5|66453.5|66467.7|66454.8|66457.1|66444.7|362
1651634400000|2022-05-04 03:20:00|66463.3|66453.3|66454.9|66444.9|66467.5|66456.1|66454.6|66439.8|447
1651634700000|2022-05-04 03:25:00|66454.7|66444.7|66450.9|66430.9|66460.6|66445|66433.8|66413.8|414
1651635000000|2022-05-04 03:30:00|66451.2|66431.2|66457.2|66437.2|66460.1|66441.7|66447.7|66431|311
1651635300000|2022-05-04 03:35:00|66457.1|66437.1|66451.6|66441.6|66463.6|66448.1|66450.8|66437.1|336
1651635600000|2022-05-04 03:40:00|66451.7|66441.7|66455.9|66445.9|66464.6|66448.9|66450.3|66434.6|454
1651635900000|2022-05-04 03:45:00|66455.8|66445.8|66459.2|66439.2|66463.8|66450.5|66448.3|66434.9|414
1651636200000|2022-05-04 03:50:00|66459.1|66439.1|66451.6|66431.6|66461.3|66441.3|66450.6|66430.6|369
1651636500000|2022-05-04 03:55:00|66451.7|66431.7|66440|66420|66451.7|66435.8|66417.6|66397.6|634
1651636800000|2022-05-04 04:00:00|66435.5|66425.5|66425.3|66415.3|66449.3|66429.3|66424.5|66412.8|486
1651637100000|2022-05-04 04:05:00|66425.2|66415.2|66427.9|66417.9|66434.1|66418.6|66417.9|66397.9|408
1651637400000|2022-05-04 04:10:00|66427.8|66417.8|66408.9|66388.9|66438.2|66422.6|66407.9|66387.9|422
1651637700000|2022-05-04 04:15:00|66409.2|66389.2|66410.6|66390.6|66416.7|66401.7|66405.5|66385.9|552
1651638000000|2022-05-04 04:20:00|66410.5|66390.5|66421.8|66401.8|66422.9|66407.1|66406.9|66390.5|476
1651638300000|2022-05-04 04:25:00|66421.1|66401.1|66436.1|66416.1|66445.9|66425.9|66419.3|66400.9|517
1651638600000|2022-05-04 04:30:00|66436.2|66416.2|66423.6|66413.6|66442.1|66423.5|66421.8|66405.9|421
1651638900000|2022-05-04 04:35:00|66423.3|66413.3|66420.9|66400.9|66433.1|66417.5|66416.8|66400.5|368
1651639200000|2022-05-04 04:40:00|66421.2|66401.2|66420.2|66400.2|66423.1|66408.4|66411.4|66395.4|341
1651639500000|2022-05-04 04:45:00|66420.3|66400.3|66417.5|66397.5|66421.9|66406.4|66415|66395.3|329
1651639800000|2022-05-04 04:50:00|66417.6|66397.6|66415.6|66395.6|66419.1|66403.3|66410.3|66394.7|330
1651640100000|2022-05-04 04:55:00|66415.5|66395.5|66414.4|66404.4|66422|66404.9|66408.8|66394.3|365
1651640400000|2022-05-04 05:00:00|66414.5|66404.5|66459.4|66449.4|66470.2|66454.9|66414|66399.2|647
1651640700000|2022-05-04 05:05:00|66459.2|66449.2|66428.7|66418.7|66467.4|66452.2|66426.7|66406.8|634
1651641000000|2022-05-04 05:10:00|66428.9|66418.9|66435.1|66425.1|66445.7|66434.9|66417.7|66402.6|502
1651641300000|2022-05-04 05:15:00|66435.2|66425.2|66464.4|66454.4|66474.2|66459.1|66435.1|66425.1|521
1651641600000|2022-05-04 05:20:00|66463.9|66453.9|66461.6|66451.6|66475|66460.3|66460.9|66450.7|374
1651641900000|2022-05-04 05:25:00|66456.8|66446.8|66452.9|66442.9|66458.2|66447.6|66449.4|66435.2|458
1651642200000|2022-05-04 05:30:00|66453|66443|66456.6|66446.6|66457.1|66447.1|66449.6|66439.6|348
1651642500000|2022-05-04 05:35:00|66456.7|66446.7|66436.8|66426.8|66464.9|66454.9|66424.7|66410.1|514
1651642800000|2022-05-04 05:40:00|66436.6|66426.6|66435.4|66425.4|66461.2|66449.7|66433.3|66421.8|405
1651643100000|2022-05-04 05:45:00|66435.1|66425.1|66445.7|66435.7|66458.2|66444.8|66424.4|66410.2|589
1651643400000|2022-05-04 05:50:00|66445.5|66435.5|66396.2|66386.2|66459.3|66445.2|66395.7|66380.8|625
1651643700000|2022-05-04 05:55:00|66396.3|66386.3|66369.2|66349.2|66413.2|66396.6|66341.3|66321.3|866
1651644000000|2022-05-04 06:00:00|66363.5|66353.5|66402|66392|66407.9|66392.5|66361.3|66345.9|794
1651644300000|2022-05-04 06:05:00|66402.1|66392.1|66379.3|66359.3|66407.1|66392.1|66364.8|66348.7|664
1651644600000|2022-05-04 06:10:00|66379.2|66359.2|66359.3|66349.3|66386.9|66371.7|66359.3|66349.3|662
1651644900000|2022-05-04 06:15:00|66359.2|66349.2|66360|66340|66368.7|66358.7|66349.1|66329.5|598
1651645200000|2022-05-04 06:20:00|66360.1|66340.1|66383.6|66363.6|66386.4|66370.6|66352.5|66338.6|678
1651645500000|2022-05-04 06:25:00|66383.3|66363.3|66468.2|66448.2|66479|66459|66377|66361|755
1651645800000|2022-05-04 06:30:00|66468.3|66448.3|66465.5|66445.5|66477.8|66463.2|66451.3|66431.3|664
1651646100000|2022-05-04 06:35:00|66465.6|66445.6|66459.6|66439.6|66481.8|66466.9|66456.2|66436.2|642
1651646400000|2022-05-04 06:40:00|66459.7|66439.7|66480.4|66460.4|66480.4|66461.6|66452.9|66434.4|580
1651646700000|2022-05-04 06:45:00|66480.6|66460.6|66503.1|66483.1|66506.8|66486.8|66455|66439.6|593
1651647000000|2022-05-04 06:50:00|66502.8|66482.8|66503.1|66483.1|66503.2|66487.3|66487.8|66467.8|526
1651647300000|2022-05-04 06:55:00|66503|66483|66496|66476|66503.6|66488.7|66478.8|66458.8|607
1651647600000|2022-05-04 07:00:00|66495.5|66475.5|66503.7|66483.7|66506.3|66491.2|66480.2|66464.9|656
1651647900000|2022-05-04 07:05:00|66499.2|66489.2|66517.7|66507.7|66534|66514.6|66479.4|66461.3|799
1651648200000|2022-05-04 07:10:00|66517.8|66507.8|66492.5|66472.5|66529.9|66517|66476.2|66456.2|793
1651648500000|2022-05-04 07:15:00|66492.7|66472.7|66485|66465|66532.1|66512.1|66481.1|66461.6|860
1651648800000|2022-05-04 07:20:00|66484.9|66464.9|66479.5|66459.5|66497.3|66480.8|66460.7|66440.7|800
1651649100000|2022-05-04 07:25:00|66479.9|66459.9|66486.5|66466.5|66517|66497|66470.4|66452.8|851
1651649400000|2022-05-04 07:30:00|66486.6|66466.6|66491.8|66471.8|66493.9|66473.9|66462.3|66447.1|789
1651649700000|2022-05-04 07:35:00|66492.1|66472.1|66483.7|66463.7|66505.9|66485.9|66459.6|66439.6|702
1651650000000|2022-05-04 07:40:00|66483.6|66463.6|66470.2|66450.2|66487.1|66472|66455.2|66436.2|634
1651650300000|2022-05-04 07:45:00|66470.3|66450.3|66488.9|66468.9|66489.3|66469.3|66469.4|66449.4|684
1651650600000|2022-05-04 07:50:00|66489|66469|66490.2|66470.2|66493|66473|66471|66451.8|530
1651650900000|2022-05-04 07:55:00|66490.4|66470.4|66496.4|66476.4|66508.1|66491.9|66489.9|66469.9|516
1651651200000|2022-05-04 08:00:00|66496.5|66476.5|66504.6|66494.6|66537.9|66517.9|66492.1|66476.4|600
1651651500000|2022-05-04 08:05:00|66509.7|66489.7|66477.4|66457.4|66511.4|66494.9|66477.3|66457.3|587
1651651800000|2022-05-04 08:10:00|66477.6|66457.6|66473.4|66463.4|66489|66473.7|66473|66456.8|440
1651652100000|2022-05-04 08:15:00|66473.5|66463.5|66491.3|66471.3|66497.9|66478.4|66473.2|66462|495
1651652400000|2022-05-04 08:20:00|66490.5|66470.5|66494.8|66474.8|66504.3|66484.3|66484|66469|501
1651652700000|2022-05-04 08:25:00|66494.7|66474.7|66496.5|66476.5|66509.1|66492.3|66490.1|66473.6|542
1651653000000|2022-05-04 08:30:00|66495.4|66475.4|66481.8|66461.8|66498.2|66478.8|66476.7|66461.4|596
1651653300000|2022-05-04 08:35:00|66481.7|66461.7|66472.2|66462.2|66482.1|66467.5|66470.6|66455.4|386
1651653600000|2022-05-04 08:40:00|66472.3|66462.3|66507.2|66487.2|66517.1|66502.4|66472.3|66457.7|594
1651653900000|2022-05-04 08:45:00|66507.3|66487.3|66476.2|66456.2|66510.9|66495.9|66470.7|66454.2|585
1651654200000|2022-05-04 08:50:00|66476.3|66456.3|66496.2|66476.2|66503.4|66487.9|66476.3|66456.3|661
1651654500000|2022-05-04 08:55:00|66495.5|66475.5|66496.6|66476.6|66503.7|66488.1|66475.7|66460.6|526
1651654800000|2022-05-04 09:00:00|66491.2|66481.2|66527.9|66507.9|66534.1|66514.5|66487.8|66472.8|693
1651655100000|2022-05-04 09:05:00|66528.4|66508.4|66528.4|66508.4|66529.4|66514|66496.3|66480.2|740
1651655400000|2022-05-04 09:10:00|66528.2|66508.2|66542.4|66522.4|66573.1|66553.1|66524|66504|794
1651655700000|2022-05-04 09:15:00|66542|66522|66527.8|66507.8|66542.5|66522.5|66517.8|66500.8|612
1651656000000|2022-05-04 09:20:00|66527.7|66507.7|66526.6|66516.6|66537.5|66521.9|66514.3|66496.8|510
1651656300000|2022-05-04 09:25:00|66526.4|66516.4|66549.5|66529.5|66558.3|66539|66524.3|66507.8|674
1651656600000|2022-05-04 09:30:00|66549.6|66529.6|66542.4|66522.4|66562.8|66542.8|66527.6|66512.3|727
1651656900000|2022-05-04 09:35:00|66542.6|66522.6|66557.3|66537.3|66566.3|66546.3|66541.7|66522.4|494
1651657200000|2022-05-04 09:40:00|66557.2|66537.2|66587.4|66577.4|66589.5|66577.7|66554.4|66537.2|587
1651657500000|2022-05-04 09:45:00|66587.3|66577.3|66626.9|66606.9|66632.5|66612.5|66587|66569|642
1651657800000|2022-05-04 09:50:00|66627.2|66607.2|66602.6|66582.6|66631.7|66616.4|66600.6|66580.6|646
1651658100000|2022-05-04 09:55:00|66601.8|66581.8|66588.4|66578.4|66602|66582|66586.2|66566.2|331
1651658400000|2022-05-04 10:00:00|66593.5|66573.5|66581.2|66561.2|66593.8|66578.6|66581|66561|309
1651658700000|2022-05-04 10:05:00|66581.3|66561.3|66592.5|66572.5|66593.4|66578.1|66575.8|66560.5|215
1651659000000|2022-05-04 10:10:00|66592.6|66572.6|66610.4|66590.4|66611.2|66591.2|66582.6|66567.8|227
1651659300000|2022-05-04 10:15:00|66609.4|66589.4|66633|66613|66633.4|66613.4|66597.8|66577.8|696
1651659600000|2022-05-04 10:20:00|66633.2|66613.2|66643.5|66623.5|66653.3|66639.2|66618.5|66598.5|574
1651659900000|2022-05-04 10:25:00|66644.2|66624.2|66639.5|66629.5|66652.2|66632.2|66632.4|66616.5|647
1651660200000|2022-05-04 10:30:00|66639.6|66629.6|66652.3|66632.3|66654.9|66640.4|66639.4|66625.8|558
1651660500000|2022-05-04 10:35:00|66652.4|66632.4|66641|66621|66654.5|66639.8|66631.3|66615.7|400
1651660800000|2022-05-04 10:40:00|66641.1|66621.1|66632.4|66622.4|66648.1|66629.7|66632.1|66616.8|555
1651661100000|2022-05-04 10:45:00|66632.7|66622.7|66625.9|66605.9|66637.9|66622.7|66615.8|66595.8|416
1651661400000|2022-05-04 10:50:00|66626|66606|66630|66610|66635.4|66615.4|66622.7|66602.7|478
1651661700000|2022-05-04 10:55:00|66630.2|66610.2|66619.8|66599.8|66630.2|66610.2|66614.5|66594.5|531
1651662000000|2022-05-04 11:00:00|66619.7|66599.7|66612.7|66592.7|66621.5|66603.6|66597.3|66581.3|540
1651662300000|2022-05-04 11:05:00|66612.9|66592.9|66601.3|66591.3|66615.8|66595.8|66598.4|66578.6|518
1651662600000|2022-05-04 11:10:00|66601|66591|66598|66578|66606.7|66591.9|66587.9|66572.3|387
1651662900000|2022-05-04 11:15:00|66598.1|66578.1|66578.6|66558.6|66598.3|66582.8|66571.3|66551.3|329
1651663200000|2022-05-04 11:20:00|66578.7|66558.7|66562.8|66552.8|66579.1|66559.1|66561.4|66546.7|418
1651663500000|2022-05-04 11:25:00|66562.7|66552.7|66572.1|66552.1|66577.1|66561.9|66562.6|66548|403
1651663800000|2022-05-04 11:30:00|66572.3|66552.3|66577.9|66557.9|66578.7|66558.7|66550.9|66534.2|577
1651664100000|2022-05-04 11:35:00|66578.1|66558.1|66582|66562|66591.7|66571.7|66572.6|66552.6|501
1651664400000|2022-05-04 11:40:00|66583.3|66563.3|66599|66579|66604.3|66588.8|66583.2|66563.2|610
1651664700000|2022-05-04 11:45:00|66598.9|66578.9|66599.7|66579.7|66602.8|66587.9|66592.4|66577.1|371
1651665000000|2022-05-04 11:50:00|66599.6|66579.6|66588.3|66578.3|66600.2|66585.5|66588.1|66573.2|284
1651665300000|2022-05-04 11:55:00|66588.4|66578.4|66597.4|66577.4|66600.9|66585.8|66587.2|66571|355
1651665600000|2022-05-04 12:00:00|66597.6|66577.6|66598.1|66578.1|66603.1|66588.1|66590.2|66575.3|393
1651665900000|2022-05-04 12:05:00|66597.8|66577.8|66609|66589|66616.2|66598.6|66593.5|66577.8|432
1651666200000|2022-05-04 12:10:00|66609.3|66589.3|66615.2|66576.2|66618.3|66594.7|66598.7|66576.2|565
1651666500000|2022-05-04 12:15:00|66613.1|66577.5|66582.6|66572.6|66620.1|66588.8|66581.8|66565.8|576
1651666800000|2022-05-04 12:20:00|66588|66568|66591.2|66571.2|66600.8|66585.8|66583.1|66567.5|582
1651667100000|2022-05-04 12:25:00|66591.3|66571.3|66577.5|66557.5|66597.6|66581.1|66570.9|66557.5|446
1651667400000|2022-05-04 12:30:00|66577.6|66557.6|66580.9|66560.9|66582.6|66567.7|66569.9|66555.6|349
1651667700000|2022-05-04 12:35:00|66580.4|66560.4|66569.7|66549.7|66581|66564.6|66558.7|66544.1|442
1651668000000|2022-05-04 12:40:00|66569.6|66549.6|66536.9|66516.9|66577|66557.1|66533.7|66513.7|602
1651668300000|2022-05-04 12:45:00|66536.5|66516.5|66521.8|66501.8|66548.1|66528.1|66515|66496.1|567
1651668600000|2022-05-04 12:50:00|66521.5|66501.5|66517|66497|66524.5|66507.3|66511.3|66494.7|543
1651668900000|2022-05-04 12:55:00|66517.1|66497.1|66518.5|66498.5|66523|66505.4|66510.7|66495.6|555
1651669200000|2022-05-04 13:00:00|66519|66499|66529.1|66509.1|66531|66514.9|66518.1|66498.7|646
1651669500000|2022-05-04 13:05:00|66529|66509|66524.3|66514.3|66531.1|66515.8|66523.3|66506.2|480
1651669800000|2022-05-04 13:10:00|66524.2|66514.2|66532.1|66512.1|66542.5|66525.6|66522.9|66508|564
1651670100000|2022-05-04 13:15:00|66532.2|66512.2|66528|66518|66536.3|66520.8|66524.3|66509.3|378
1651670400000|2022-05-04 13:20:00|66528.1|66518.1|66538.1|66518.1|66542.1|66529.5|66525.7|66510.8|382
1651670700000|2022-05-04 13:25:00|66538|66518|66536.6|66526.6|66543.5|66528.4|66531.6|66516.4|374
1651671000000|2022-05-04 13:30:00|66536.7|66526.7|66569.4|66549.4|66572.4|66552.4|66536.7|66522.2|533
1651671300000|2022-05-04 13:35:00|66568.7|66548.7|66558.8|66548.8|66574.8|66559.6|66557.8|66543|512
1651671600000|2022-05-04 13:40:00|66559|66549|66559.2|66539.2|66564.2|66549.2|66550|66533.8|505
1651671900000|2022-05-04 13:45:00|66559.4|66539.4|66531.5|66521.5|66559.7|66539.7|66530.3|66515|601
1651672200000|2022-05-04 13:50:00|66531.7|66521.7|66558.3|66548.3|66572.8|66552.8|66531.6|66520.6|628
1651672500000|2022-05-04 13:55:00|66558.1|66548.1|66554.9|66534.9|66558.8|66548.3|66548.5|66533|561
1651672800000|2022-05-04 14:00:00|66555|66535|66562.1|66552.1|66575.4|66560.4|66546.7|66530.2|798
1651673100000|2022-05-04 14:05:00|66561.4|66551.4|66576.6|66556.6|66583.2|66567.7|66561.2|66546.7|742
1651673400000|2022-05-04 14:10:00|66576.5|66556.5|66562.4|66552.4|66578.4|66563.7|66560.5|66545.5|543
1651673700000|2022-05-04 14:15:00|66562.9|66552.9|66559.7|66549.7|66569.1|66554.1|66549.2|66534.3|521
1651674000000|2022-05-04 14:20:00|66560.3|66550.3|66553.8|66533.8|66565.5|66550.3|66547.1|66532.1|564
1651674300000|2022-05-04 14:25:00|66553.7|66533.7|66550.7|66540.7|66558.8|66542|66548.9|66532.6|531
1651674600000|2022-05-04 14:30:00|66550.8|66540.8|66582.7|66562.7|66586.5|66571.5|66550.5|66536|550
1651674900000|2022-05-04 14:35:00|66582.6|66562.6|66576.6|66566.6|66586.8|66572|66573.9|66558|579
1651675200000|2022-05-04 14:40:00|66576.5|66566.5|66573.6|66563.6|66583.3|66566.5|66572.6|66558.6|421
1651675500000|2022-05-04 14:45:00|66573.5|66563.5|66577.3|66567.3|66584.4|66568.6|66565.2|66549.8|471
1651675800000|2022-05-04 14:50:00|66577.7|66567.7|66582.1|66562.1|66585.1|66570.1|66569.1|66553.8|563
1651676100000|2022-05-04 14:55:00|66582.5|66562.5|66579.4|66559.4|66585.2|66570.5|66567.3|66553.3|603
1651676400000|2022-05-04 15:00:00|66579.6|66559.6|66581.7|66561.7|66585|66569.4|66574.8|66559.6|464
1651676700000|2022-05-04 15:05:00|66581.3|66561.3|66568.4|66558.4|66582.1|66566|66566.3|66553.1|448
1651677000000|2022-05-04 15:10:00|66568.6|66558.6|66570.9|66560.9|66585.4|66568.2|66568.2|66554.8|475
1651677300000|2022-05-04 15:15:00|66571|66561|66578.7|66558.7|66582.4|66565.7|66570.5|66550.5|545
1651677600000|2022-05-04 15:20:00|66578.8|66558.8|66575.5|66555.5|66578.8|66562.2|66558.9|66546.2|540
1651677900000|2022-05-04 15:25:00|66575.3|66555.3|66557.8|66537.8|66579.3|66559.8|66555.1|66535.1|580
1651678200000|2022-05-04 15:30:00|66558.3|66538.3|66566.1|66546.1|66568.3|66554|66558.3|66538.3|444
1651678500000|2022-05-04 15:35:00|66566.2|66546.2|66585|66565|66586.5|66571|66565.9|66545.9|494
1651678800000|2022-05-04 15:40:00|66584.7|66564.7|66590.3|66570.3|66603.3|66588.3|66579.1|66562.9|568
1651679100000|2022-05-04 15:45:00|66590.1|66570.1|66584.5|66564.5|66596.7|66576.7|66581.7|66561.7|628
1651679400000|2022-05-04 15:50:00|66584.3|66564.3|66575|66555|66588.5|66570.8|66571.9|66554.2|595
1651679700000|2022-05-04 15:55:00|66574.9|66554.9|66573.7|66553.7|66579|66560.6|66567.8|66553.5|536
1651680000000|2022-05-04 16:00:00|66573.6|66553.6|66575.8|66555.8|66578.3|66561.1|66565.9|66549.5|495
1651680300000|2022-05-04 16:05:00|66575.7|66555.7|66566.1|66556.1|66576.1|66559.6|66565.5|66550.4|417
1651680600000|2022-05-04 16:10:00|66565.8|66555.8|66575.2|66565.2|66582.1|66566.7|66562.1|66547.8|473
1651680900000|2022-05-04 16:15:00|66575.3|66565.3|66579.7|66559.7|66584.8|66569.8|66571.8|66556.9|389
1651681200000|2022-05-04 16:20:00|66579.8|66559.8|66571.7|66561.7|66580.6|66565.6|66565.8|66551.5|475
1651681500000|2022-05-04 16:25:00|66571.5|66561.5|66575.6|66565.6|66581.1|66565.9|66562.2|66546.9|423
1651681800000|2022-05-04 16:30:00|66575.7|66565.7|66578.4|66568.4|66586.8|66571|66575.4|66560.5|298
1651682100000|2022-05-04 16:35:00|66578.5|66568.5|66581.3|66561.3|66584.2|66569.3|66573.4|66558.2|266
1651682400000|2022-05-04 16:40:00|66581.5|66561.5|66572|66562|66582.3|66567|66565.7|66550.7|332
1651682700000|2022-05-04 16:45:00|66571.9|66561.9|66572.5|66562.5|66580.3|66565.5|66570|66554.8|393
1651683000000|2022-05-04 16:50:00|66572.6|66562.6|66564.8|66544.8|66578.2|66563.4|66562.6|66543.9|390
1651683300000|2022-05-04 16:55:00|66564.5|66544.5|66560.6|66550.6|66568.4|66553.2|66560.5|66542.9|396
1651683600000|2022-05-04 17:00:00|66560.5|66550.5|66568.5|66548.5|66569.5|66554.7|66557.1|66544.7|457
1651683900000|2022-05-04 17:05:00|66568.7|66548.7|66566.1|66556.1|66572.2|66558|66561.2|66546.1|235
1651684200000|2022-05-04 17:10:00|66566.4|66556.4|66577.8|66557.8|66583.8|66568.2|66566|66550.6|469
1651684500000|2022-05-04 17:15:00|66578|66558|66574.1|66564.1|66581.6|66566.6|66572.3|66556.9|286
1651684800000|2022-05-04 17:20:00|66574|66564|66574.4|66564.4|66581|66567.8|66573.5|66559.1|261
1651685100000|2022-05-04 17:25:00|66574.3|66564.3|66594.5|66574.5|66594.6|66579.6|66574|66562.8|285
1651685400000|2022-05-04 17:30:00|66594.4|66574.4|66604.7|66594.7|66611.7|66596.3|66587.3|66571.9|327
1651685700000|2022-05-04 17:35:00|66604.4|66594.4|66609.8|66599.8|66619.1|66603|66604.2|66589.7|406
1651686000000|2022-05-04 17:40:00|66609.9|66599.9|66610.8|66600.8|66616.8|66601.6|66606.5|66589.2|371
1651686300000|2022-05-04 17:45:00|66615.6|66595.6|66631.5|66611.5|66631.9|66616.4|66609.5|66594.3|375
1651686600000|2022-05-04 17:50:00|66631.7|66611.7|66618.4|66598.4|66632.2|66616.8|66617.2|66597.2|296
1651686900000|2022-05-04 17:55:00|66618.5|66598.5|66614.1|66495.1|66644.4|66604.5|66608.7|66495.1|601
1651687200000|2022-05-04 18:00:00|66609.3|66490.3|66553.3|66530.4|66647.8|66571.2|66523.1|66490.3|764
1651687500000|2022-05-04 18:05:00|66552.8|66532.8|66569.5|66549.5|66585.2|66565.2|66525.2|66505.2|806
1651687800000|2022-05-04 18:10:00|66569.6|66549.6|66568.2|66548.2|66609|66589|66551.3|66531.3|941
1651688100000|2022-05-04 18:15:00|66568.1|66548.1|66578.1|66558.1|66589.3|66569.3|66563.7|66543.7|903
1651688400000|2022-05-04 18:20:00|66578.5|66558.5|66586.7|66566.7|66598.7|66578.7|66577.9|66557.9|841
1651688700000|2022-05-04 18:25:00|66585.9|66565.9|66557.9|66537.9|66590.3|66575|66546.2|66526.2|888
1651689000000|2022-05-04 18:30:00|66557.8|66537.8|66696.4|66676.4|66699.4|66679.4|66551.5|66531.5|1070
1651689300000|2022-05-04 18:35:00|66696.6|66676.6|66604.4|66584.4|66710.1|66690.1|66588.1|66568.1|1148
1651689600000|2022-05-04 18:40:00|66604.1|66584.1|66474.3|66454.3|66633.1|66609.4|66471.6|66442.1|1147
1651689900000|2022-05-04 18:45:00|66473.9|66453.9|66322.8|66286.5|66528.6|66466.9|66308|66277.5|1165
1651690200000|2022-05-04 18:50:00|66324.5|66286.9|66191.1|66171.1|66324.5|66293|66189|66169|1140
1651690500000|2022-05-04 18:55:00|66191.2|66171.2|66130.6|66110.6|66201.6|66181.6|66125.5|66105.5|1102
1651690800000|2022-05-04 19:00:00|66131.4|66111.4|66261.6|66241.6|66322.5|66282.9|66131.1|66106.4|1108
1651691100000|2022-05-04 19:05:00|66261.9|66241.9|66272.7|66235.2|66290.2|66244.3|66250.9|66185.8|1064
1651691400000|2022-05-04 19:10:00|66273|66240.1|66280.6|66250.2|66282.8|66255.9|66240.1|66199.1|963
1651691700000|2022-05-04 19:15:00|66277.3|66257.3|66331.1|66299.6|66333.9|66313.9|66261.4|66238.7|947
1651692000000|2022-05-04 19:20:00|66327|66307|66288.1|66268.1|66327.8|66307.8|66277.1|66257.1|971
1651692300000|2022-05-04 19:25:00|66288|66268|66281.4|66261.4|66309.9|66289.9|66268.2|66248.2|852
1651692600000|2022-05-04 19:30:00|66281.1|66261.1|66238.9|66218.9|66281.1|66261.1|66223.1|66188.6|716
1651692900000|2022-05-04 19:35:00|66239.5|66219.5|66207.9|66187.9|66241.1|66221.1|66190.7|66170.7|728
1651693200000|2022-05-04 19:40:00|66208.1|66188.1|66239.9|66219.9|66256.1|66236.1|66207.2|66187.2|711
1651693500000|2022-05-04 19:45:00|66240.7|66220.7|66204.5|66184.5|66241.4|66221.4|66196.1|66170.3|789
1651693800000|2022-05-04 19:50:00|66203.9|66183.9|66174.9|66130.4|66232.3|66212.3|66130.3|66102.7|1005
1651694100000|2022-05-04 19:55:00|66176|66130.8|66165.8|66145.8|66265.8|66169.5|66156.9|66130.4|934
1651694400000|2022-05-04 20:00:00|66164.9|66144.9|66176.4|66156.4|66177.6|66157.6|66160.7|66137.6|767
1651694700000|2022-05-04 20:05:00|66176.9|66156.9|66152.3|66132.3|66217.4|66166.4|66140.1|66109.5|874
1651695000000|2022-05-04 20:10:00|66152.1|66132.1|66169.3|66149.3|66175.9|66155.9|66147.5|66118.1|848
1651695300000|2022-05-04 20:15:00|66169|66149|66151.2|66131.2|66186.8|66163.4|66144.7|66124.7|792
1651695600000|2022-05-04 20:20:00|66151.7|66131.7|66166.4|66146.4|66166.4|66146.4|66150.4|66130.4|599
1651695900000|2022-05-04 20:25:00|66166.5|66146.5|66188.3|66168.3|66196.6|66169.7|66157.6|66137.6|709
1651696200000|2022-05-04 20:30:00|66186.7|66166.7|66186.9|66166.9|66188.3|66168.3|66171.5|66151.5|687
1651696500000|2022-05-04 20:35:00|66187|66167|66185.1|66165.1|66188.1|66168.1|66182.5|66162.5|318
1651696800000|2022-05-04 20:40:00|66185|66165|66179|66159|66187.3|66167.3|66175.4|66155.4|460
1651697100000|2022-05-04 20:45:00|66178.7|66158.7|66188.8|66158.7|66193.8|66167.3|66178.1|66151.7|428
1651697400000|2022-05-04 20:50:00|66189.4|66158.8|66202.2|66155.3|66248.7|66165.6|66176.1|66127|512
1651697700000|2022-05-04 20:55:00|66204.1|66146.9|66260.5|66141.5|66273.4|66171.1|66190.9|66118.6|513
1651698000000|2022-05-04 21:00:00|66262.3|66143.3|66308.4|66189.4|66326.5|66207.5|66262.3|66143.3|92
1651698300000|2022-05-04 21:05:00|66327.7|66208.7|66308.9|66189.9|66352.1|66233.1|66308.9|66189.9|282
1651698600000|2022-05-04 21:10:00|66317.5|66198.5|66297.7|66178.7|66353.1|66234.1|66281.2|66162.2|596
1651698900000|2022-05-04 21:15:00|66297.8|66178.8|66257.3|66143.4|66322.1|66203.1|66243.3|66141.6|645
1651699200000|2022-05-04 21:20:00|66260.1|66144.9|66230|66151.9|66261.1|66170.1|66229.9|66134.5|212
1651699500000|2022-05-04 21:25:00|66237|66170.2|66243.3|66161.1|66272.2|66170.2|66230.9|66136.8|98
1651699800000|2022-05-04 21:30:00|66238.3|66166.1|66241.1|66156.2|66261.9|66171.8|66225.1|66139.5|215
1651700100000|2022-05-04 21:35:00|66241.5|66158.5|66231.8|66165.4|66241.9|66172.9|66231.8|66146.6|113
1651700400000|2022-05-04 21:40:00|66233.5|66165.2|66207.9|66160|66254.5|66170.7|66205.2|66146|216
1651700700000|2022-05-04 21:45:00|66205.2|66157.8|66196.4|66153.6|66217.7|66161.6|66193.2|66148.2|205
1651701000000|2022-05-04 21:50:00|66195.3|66154.9|66193.4|66156.6|66201.7|66161|66191.4|66149.6|87
1651701300000|2022-05-04 21:55:00|66197.5|66154.5|66189|66152.8|66204.9|66165.5|66179.8|66143.9|145
1651701600000|2022-05-04 22:00:00|66193.6|66148.5|66188.4|66148.3|66230.1|66162.6|66180.4|66138.7|269
1651701900000|2022-05-04 22:05:00|66188.6|66150.2|66190.3|66152.7|66199.6|66164.2|66180.2|66138|212
1651702200000|2022-05-04 22:10:00|66189.9|66152.5|66189.2|66147|66219|66162.9|66178.7|66145.4|293
1651702500000|2022-05-04 22:15:00|66189.3|66151.8|66192.4|66154.7|66196.5|66156.3|66185.5|66146.4|176
1651702800000|2022-05-04 22:20:00|66193.7|66155.2|66195.9|66163.3|66206.7|66169.3|66186.1|66147.4|283
1651703100000|2022-05-04 22:25:00|66194.7|66164.3|66201.9|66164.3|66214.2|66170.7|66187.7|66150.2|251
1651703400000|2022-05-04 22:30:00|66202.5|66164.5|66203.6|66172.3|66210.5|66179.5|66195.8|66152.7|466
1651703700000|2022-05-04 22:35:00|66205.1|66172.9|66199.4|66169.2|66216.6|66179.7|66193.5|66158.3|257
1651704000000|2022-05-04 22:40:00|66200.4|66168.5|66202.6|66169.2|66209.3|66176.9|66193.1|66159.6|200
1651704300000|2022-05-04 22:45:00|66194.5|66174.5|66203.5|66171|66210.1|66177.4|66193.4|66158.9|183
1651704600000|2022-05-04 22:50:00|66203.4|66171.1|66203.8|66163.7|66211.3|66175.3|66194.4|66159.3|222
1651704900000|2022-05-04 22:55:00|66204|66164.8|66199.1|66169|66207.3|66174.4|66194.2|66160.9|109
1651705200000|2022-05-04 23:00:00|66201|66174|66212.3|66180.1|66219.8|66185.2|66191.1|66164.1|372
1651705500000|2022-05-04 23:05:00|66213|66180|66213|66179.7|66220.6|66184.9|66204.1|66177|215
1651705800000|2022-05-04 23:10:00|66215.4|66179.8|66224.9|66183.1|66229.1|66190.5|66203.3|66174.7|223
1651706100000|2022-05-04 23:15:00|66228.6|66186.3|66315.1|66209.7|66353.8|66234.8|66218.3|66182.8|392
1651706400000|2022-05-04 23:20:00|66320.7|66207.3|66292.6|66209.3|66327|66230.1|66280.6|66195.2|519
1651706700000|2022-05-04 23:25:00|66292.2|66209.2|66292|66212|66301.7|66218.2|66267.5|66203.4|147
1651707000000|2022-05-04 23:30:00|66290.6|66212.3|66290.2|66222.5|66308.4|66234.6|66276.3|66204.9|277
1651707300000|2022-05-04 23:35:00|66288.9|66225.6|66277.9|66236.7|66303|66245.6|66269.7|66219.5|312
1651707600000|2022-05-04 23:40:00|66278.7|66236.5|66251.5|66208.6|66281.3|66248.3|66244.4|66204.1|397
1651707900000|2022-05-04 23:45:00|66249.3|66210.1|66255.3|66205.2|66266.1|66214.3|66246|66201.4|327
1651708200000|2022-05-04 23:50:00|66252.8|66205.6|66236.6|66206|66257.7|66221|66224.2|66196.2|396
1651708500000|2022-05-04 23:55:00|66238.9|66207.2|66222.7|66202.7|66240.5|66214.3|66219.9|66199.9|395
1651708800000|2022-05-05 00:00:00|66223.1|66203.1|66204.6|66184.6|66225.2|66205.2|66196.7|66176.7|548
1651709100000|2022-05-05 00:05:00|66204.4|66184.4|66207|66187|66224.2|66200.3|66199.6|66179.6|812
1651709400000|2022-05-05 00:10:00|66208.6|66188.6|66229.3|66209.3|66233.6|66213.6|66198.7|66178.7|702
1651709700000|2022-05-05 00:15:00|66227.2|66207.2|66238.1|66218.1|66247.2|66227.2|66223.6|66203.6|582
1651710000000|2022-05-05 00:20:00|66239.8|66219.8|66227|66207|66241.8|66221.8|66220.1|66200.1|551
1651710300000|2022-05-05 00:25:00|66227.3|66207.3|66271.6|66251.6|66272.2|66252.2|66222.3|66202.3|545
1651710600000|2022-05-05 00:30:00|66271|66251|66249.9|66229.9|66274.9|66254.9|66249.1|66229.1|706
1651710900000|2022-05-05 00:35:00|66250.3|66230.3|66285.7|66265.7|66287|66267|66249.7|66229.7|604
1651711200000|2022-05-05 00:40:00|66285.8|66265.8|66277.6|66257.6|66287.9|66267.9|66258.4|66238.4|641
1651711500000|2022-05-05 00:45:00|66278.3|66258.3|66298.5|66278.5|66300.3|66280.3|66273.8|66253.8|687
1651711800000|2022-05-05 00:50:00|66298.6|66278.6|66278.5|66258.5|66303.7|66283.7|66275.3|66255.3|607
1651712100000|2022-05-05 00:55:00|66278.3|66258.3|66310.2|66290.2|66313.9|66293.9|66269.8|66249.8|567
1651712400000|2022-05-05 01:00:00|66310.5|66290.5|66328.9|66308.9|66353|66332.5|66301.7|66280.9|1013
1651712700000|2022-05-05 01:05:00|66329|66309|66331|66311|66336.7|66316.7|66308.7|66288.7|953
1651713000000|2022-05-05 01:10:00|66331.7|66311.7|66334|66314|66339.5|66319.5|66305.8|66284.5|979
1651713300000|2022-05-05 01:15:00|66334.6|66314.6|66285.3|66265.3|66345.7|66325.7|66259|66229.7|1043
1651713600000|2022-05-05 01:20:00|66285.6|66265.6|66226.8|66206.8|66287.3|66267.3|66184.5|66164.5|984
1651713900000|2022-05-05 01:25:00|66227.1|66207.1|66203.1|66183.1|66256.9|66236.9|66192.8|66172.8|918
1651714200000|2022-05-05 01:30:00|66203|66183|66236.1|66216.1|66245.1|66225.1|66202.4|66182.4|1011
1651714500000|2022-05-05 01:35:00|66236.5|66216.5|66259.6|66239.6|66267.7|66247.7|66225.3|66205.3|1045
1651714800000|2022-05-05 01:40:00|66259.9|66239.9|66313.1|66293.1|66314.4|66294.4|66251.9|66231.9|936
1651715100000|2022-05-05 01:45:00|66313.2|66293.2|66316.5|66296.5|66329.6|66309.6|66305.5|66285.5|878
1651715400000|2022-05-05 01:50:00|66316.2|66296.2|66389.8|66369.8|66411.2|66391.2|66313.7|66294.4|940
1651715700000|2022-05-05 01:55:00|66386.6|66366.6|66383.4|66363.4|66401|66381|66351.4|66331.4|876
1651716000000|2022-05-05 02:00:00|66383.8|66363.8|66386|66366|66423.4|66403.4|66373.6|66353.6|979
1651716300000|2022-05-05 02:05:00|66385.9|66365.9|66382.4|66362.4|66402.5|66387.5|66356.5|66342|875
1651716600000|2022-05-05 02:10:00|66382.3|66362.3|66383.2|66363.2|66397.3|66377.3|66354.8|66338.6|877
1651716900000|2022-05-05 02:15:00|66383.1|66363.1|66388.5|66368.5|66414.2|66395.8|66374.1|66357|882
1651717200000|2022-05-05 02:20:00|66388.4|66368.4|66419.3|66399.3|66425.5|66405.5|66378.7|66359.6|851
1651717500000|2022-05-05 02:25:00|66419.1|66399.1|66380.6|66370.6|66433.3|66413.4|66380.6|66366.4|823
1651717800000|2022-05-05 02:30:00|66384.9|66364.9|66387.9|66377.9|66413.3|66396|66373.6|66358|868
1651718100000|2022-05-05 02:35:00|66387.8|66377.8|66374.1|66364.1|66393.5|66378|66371.8|66357.4|737
1651718400000|2022-05-05 02:40:00|66374.2|66364.2|66370.6|66350.6|66381.5|66367.7|66339.9|66319.9|846
1651718700000|2022-05-05 02:45:00|66371|66351|66374.6|66354.6|66379.2|66362.9|66359.8|66345.1|701
1651719000000|2022-05-05 02:50:00|66374.7|66354.7|66378.4|66368.4|66387.8|66375.4|66363.3|66348.4|554
1651719300000|2022-05-05 02:55:00|66378.3|66368.3|66383.7|66363.7|66392.9|66377.9|66372.4|66356.9|636
1651719600000|2022-05-05 03:00:00|66383.6|66363.6|66379|66369|66395.8|66379|66376.4|66361.5|680
1651719900000|2022-05-05 03:05:00|66379.3|66369.3|66370.6|66350.6|66384.4|66369.7|66365|66350.6|683
1651720200000|2022-05-05 03:10:00|66370.2|66350.2|66320.9|66300.9|66372.7|66358.9|66312.6|66297.5|818
1651720500000|2022-05-05 03:15:00|66320.7|66300.7|66325|66315|66338.2|66322.6|66313.7|66297.5|623
1651720800000|2022-05-05 03:20:00|66325.2|66315.2|66300.1|66290.1|66336.8|66317.4|66287.9|66272.6|695
1651721100000|2022-05-05 03:25:00|66300.2|66290.2|66296.8|66286.8|66304.4|66293.9|66287.6|66273.5|648
1651721400000|2022-05-05 03:30:00|66297|66287|66245.1|66235.1|66302.9|66290.1|66239.5|66224.3|662
1651721700000|2022-05-05 03:35:00|66245|66235|66238.9|66218.9|66267.9|66247.9|66238.5|66218.5|732
1651722000000|2022-05-05 03:40:00|66239.4|66219.4|66238.4|66228.4|66250.6|66235.6|66227.2|66207.2|724
1651722300000|2022-05-05 03:45:00|66238.5|66228.5|66247.1|66237.1|66261.3|66247.9|66237.9|66223.8|762
1651722600000|2022-05-05 03:50:00|66247|66237|66255.7|66245.7|66261.4|66248.1|66235.7|66217.8|649
1651722900000|2022-05-05 03:55:00|66255.4|66245.4|66262.9|66252.9|66268.1|66253.4|66253.2|66237.7|549
1651723200000|2022-05-05 04:00:00|66263|66253|66271.5|66251.5|66280.1|66260.1|66259.6|66242.7|696
1651723500000|2022-05-05 04:05:00|66271.6|66251.6|66266.4|66256.4|66279.1|66259.1|66264.4|66249.3|542
1651723800000|2022-05-05 04:10:00|66266.3|66256.3|66274.4|66254.4|66287.2|66272.1|66265.1|66250.4|471
1651724100000|2022-05-05 04:15:00|66274.5|66254.5|66265.9|66255.9|66276.1|66261.5|66263.8|66250|624
1651724400000|2022-05-05 04:20:00|66265.8|66255.8|66267.5|66257.5|66275.6|66260.4|66263.3|66250.6|440
1651724700000|2022-05-05 04:25:00|66266.9|66256.9|66287.2|66267.2|66300.6|66280.6|66266.9|66253.3|519
1651725000000|2022-05-05 04:30:00|66287|66267|66272.6|66262.6|66287.4|66270|66272.6|66257.5|463
1651725300000|2022-05-05 04:35:00|66272.7|66262.7|66274|66254|66279.9|66264.1|66261.1|66247.1|498
1651725600000|2022-05-05 04:40:00|66273.9|66253.9|66294.9|66274.9|66295.2|66279.8|66268.6|66253.8|665
1651725900000|2022-05-05 04:45:00|66294.8|66274.8|66291.7|66271.7|66294.8|66278.9|66285|66267.7|469
1651726200000|2022-05-05 04:50:00|66291.5|66271.5|66294.2|66284.2|66299.8|66284.8|66283.3|66267.4|552
1651726500000|2022-05-05 04:55:00|66299.5|66279.5|66299.5|66279.5|66300.8|66285.8|66290.2|66275.5|421
1651726800000|2022-05-05 05:00:00|66299|66279|66295.6|66285.6|66300|66285.6|66280.1|66265|565
1651727100000|2022-05-05 05:05:00|66295.4|66285.4|66330.9|66310.9|66344.9|66330.3|66295.1|66285.1|812
1651727400000|2022-05-05 05:10:00|66331|66311|66320.1|66300.1|66331.5|66314.9|66310|66296.1|640
1651727700000|2022-05-05 05:15:00|66320.5|66300.5|66325.9|66315.9|66339.8|66322.6|66309.9|66298.2|703
1651728000000|2022-05-05 05:20:00|66337.9|66317.9|66302|66282|66356|66336|66292.8|66276.5|656
1651728300000|2022-05-05 05:25:00|66301.8|66281.8|66307.3|66297.3|66317.8|66301.6|66292.9|66281.8|613
1651728600000|2022-05-05 05:30:00|66307.2|66297.2|66329.6|66319.6|66335.6|66320.1|66301.3|66287.4|702
1651728900000|2022-05-05 05:35:00|66329.5|66319.5|66342.3|66322.3|66344|66324|66305.8|66287.9|685
1651729200000|2022-05-05 05:40:00|66341.5|66321.5|66324.9|66314.9|66354.9|66334.9|66310.9|66295.3|679
1651729500000|2022-05-05 05:45:00|66324.7|66314.7|66326.2|66316.2|66349|66329|66317.2|66301.3|706
1651729800000|2022-05-05 05:50:00|66326|66316|66342.6|66332.6|66353.3|66338.5|66324.1|66308.6|735
1651730100000|2022-05-05 05:55:00|66342.4|66332.4|66341.9|66331.9|66351.6|66337.6|66335.8|66321.7|662
1651730400000|2022-05-05 06:00:00|66342|66332|66354.6|66344.6|66367|66352.4|66335|66319.9|806
1651730700000|2022-05-05 06:05:00|66354.5|66344.5|66371.9|66361.9|66385.7|66370.9|66354.4|66342.5|781
1651731000000|2022-05-05 06:10:00|66371.7|66361.7|66377.3|66367.3|66388.9|66373.8|66371.3|66357.1|630
1651731300000|2022-05-05 06:15:00|66377.2|66367.2|66325.8|66315.8|66377.3|66367.3|66323.2|66309.8|794
1651731600000|2022-05-05 06:20:00|66325.7|66315.7|66320.2|66310.2|66342.2|66326.6|66314.4|66299.5|778
1651731900000|2022-05-05 06:25:00|66320.8|66310.8|66366.6|66356.6|66372.3|66356.9|66320.8|66305.6|842
1651732200000|2022-05-05 06:30:00|66366.2|66356.2|66402.8|66382.8|66409.9|66391.3|66366.2|66355.5|894
1651732500000|2022-05-05 06:35:00|66402.9|66382.9|66408.9|66398.9|66428.5|66414.3|66396.5|66381.9|821
1651732800000|2022-05-05 06:40:00|66408.8|66398.8|66390.7|66370.7|66411.1|66398.9|66372.4|66357.1|806
1651733100000|2022-05-05 06:45:00|66390|66370|66408.3|66398.3|66418.5|66401.3|66377.2|66362.4|810
1651733400000|2022-05-05 06:50:00|66408.4|66398.4|66465|66455|66476.9|66463.1|66408.4|66394.1|787
1651733700000|2022-05-05 06:55:00|66465.7|66455.7|66470.6|66460.6|66471.4|66461.4|66441.3|66425.4|981
1651734000000|2022-05-05 07:00:00|66469.9|66459.9|66449.8|66429.8|66481.8|66464.4|66433.6|66418.1|865
1651734300000|2022-05-05 07:05:00|66450|66430|66439.8|66429.8|66461.4|66446.3|66429|66415.2|828
1651734600000|2022-05-05 07:10:00|66440|66430|66426.2|66406.2|66444.8|66430.4|66419.7|66404.8|753
1651734900000|2022-05-05 07:15:00|66426.1|66406.1|66444.1|66424.1|66456.3|66440.5|66414.8|66399.9|786
1651735200000|2022-05-05 07:20:00|66443.6|66423.6|66467.7|66457.7|66473.3|66459.5|66438.1|66419.7|740
1651735500000|2022-05-05 07:25:00|66467.6|66457.6|66535.6|66515.6|66537.8|66517.8|66467.5|66455.7|935
1651735800000|2022-05-05 07:30:00|66535.2|66515.2|66500.5|66480.5|66542.6|66522.6|66493.2|66477.1|904
1651736100000|2022-05-05 07:35:00|66500.8|66480.8|66513.7|66493.7|66515|66495|66462.2|66445.8|803
1651736400000|2022-05-05 07:40:00|66513.6|66493.6|66494.4|66474.4|66514|66494|66473.8|66453.8|820
1651736700000|2022-05-05 07:45:00|66494.2|66474.2|66467.1|66447.1|66503.1|66483.1|66460.3|66444.6|765
1651737000000|2022-05-05 07:50:00|66467|66447|66486.7|66466.7|66509.4|66491.8|66461.1|66446.2|760
1651737300000|2022-05-05 07:55:00|66486.5|66466.5|66462.5|66442.5|66487.1|66470.6|66455.9|66438.8|871
1651737600000|2022-05-05 08:00:00|66462.7|66442.7|66524.7|66504.7|66524.8|66510.1|66459.4|66441.9|855
1651737900000|2022-05-05 08:05:00|66527.2|66507.2|66537.9|66517.9|66540.4|66520.4|66511.5|66491.5|801
1651738200000|2022-05-05 08:10:00|66537.2|66517.2|66523.6|66503.6|66559.2|66544.4|66521.1|66501.1|785
1651738500000|2022-05-05 08:15:00|66523.7|66503.7|66551.6|66531.6|66553.6|66533.6|66500.9|66483.2|821
1651738800000|2022-05-05 08:20:00|66551|66531|66522.4|66502.4|66551.7|66531.7|66515.4|66495.4|674
1651739100000|2022-05-05 08:25:00|66522.5|66502.5|66505.8|66485.8|66542.4|66522.4|66502.2|66482.2|678
1651739400000|2022-05-05 08:30:00|66505.9|66485.9|66507.9|66487.9|66513.8|66497.7|66501.6|66481.6|607
1651739700000|2022-05-05 08:35:00|66508.1|66488.1|66484.2|66464.2|66509.3|66493.4|66472.8|66456.8|676
1651740000000|2022-05-05 08:40:00|66483.8|66463.8|66498.5|66478.5|66528.6|66508.6|66478.9|66463.8|768
1651740300000|2022-05-05 08:45:00|66498.3|66478.3|66487.4|66467.4|66506.4|66486.4|66480.6|66460.6|810
1651740600000|2022-05-05 08:50:00|66487.6|66467.6|66497.1|66477.1|66503|66487.9|66483.7|66463.7|670
1651740900000|2022-05-05 08:55:00|66496.7|66476.7|66460.8|66440.8|66496.9|66479.9|66455|66440.4|751
1651741200000|2022-05-05 09:00:00|66461.1|66441.1|66442|66432|66463.8|66447.9|66422.2|66407|718
1651741500000|2022-05-05 09:05:00|66442.1|66432.1|66460.4|66440.4|66464.5|66444.5|66442.1|66426.9|607
1651741800000|2022-05-05 09:10:00|66460.5|66440.5|66463.7|66443.7|66488.3|66468.5|66457.9|66440.5|625
1651742100000|2022-05-05 09:15:00|66463.8|66443.8|66467.9|66447.9|66467.9|66447.9|66445.9|66429.9|518
1651742400000|2022-05-05 09:20:00|66468.1|66448.1|66477.8|66457.8|66478.5|66458.5|66460.5|66443.3|402
1651742700000|2022-05-05 09:25:00|66477.7|66457.7|66496.5|66476.5|66496.6|66478.4|66474.6|66454.6|452
1651743000000|2022-05-05 09:30:00|66496.6|66476.6|66467.7|66457.7|66504.8|66492.4|66467.7|66452.6|579
1651743300000|2022-05-05 09:35:00|66472.8|66452.8|66473.7|66453.7|66477|66463|66455|66441|551
1651743600000|2022-05-05 09:40:00|66473.8|66453.8|66461.4|66451.4|66474.2|66459.7|66456.9|66446.6|484
1651743900000|2022-05-05 09:45:00|66461.3|66451.3|66498|66478|66500.3|66485.8|66461.3|66446.5|666
1651744200000|2022-05-05 09:50:00|66497.9|66477.9|66491.5|66471.5|66498.3|66482.8|66477.5|66462|614
1651744500000|2022-05-05 09:55:00|66491.3|66471.3|66488|66468|66503.9|66489|66482.5|66467.7|478
1651744800000|2022-05-05 10:00:00|66488.1|66468.1|66466.5|66456.5|66500.2|66482.8|66462.4|66447.4|532
1651745100000|2022-05-05 10:05:00|66465.6|66455.6|66466.6|66456.6|66472.3|66457.4|66461|66446.1|263
1651745400000|2022-05-05 10:10:00|66466.7|66456.7|66468.9|66458.9|66474.8|66459.7|66463|66448.4|246
1651745700000|2022-05-05 10:15:00|66469|66459|66469.5|66459.5|66477.6|66461.9|66464.9|66450.5|226
1651746000000|2022-05-05 10:20:00|66469.6|66459.6|66485.9|66465.9|66493.1|66473.5|66469.6|66457.3|514
1651746300000|2022-05-05 10:25:00|66485.5|66465.5|66501|66481|66501.3|66483.9|66479.7|66463.1|401
1651746600000|2022-05-05 10:30:00|66501.1|66481.1|66492.2|66482.2|66502.8|66485.9|66491.6|66476.6|436
1651746900000|2022-05-05 10:35:00|66492.1|66482.1|66492.3|66482.3|66502.5|66487.9|66491.5|66477.1|393
1651747200000|2022-05-05 10:40:00|66492.2|66482.2|66497.7|66477.7|66503.4|66488|66491.2|66477.5|461
1651747500000|2022-05-05 10:45:00|66497.8|66477.8|66483.9|66463.9|66498|66482.5|66479.1|66460|490
1651747800000|2022-05-05 10:50:00|66484|66464|66477.4|66467.4|66484.5|66469|66472.5|66457.2|404
1651748100000|2022-05-05 10:55:00|66477.3|66467.3|66467.7|66447.7|66479.1|66467.7|66458.6|66443.2|577
1651748400000|2022-05-05 11:00:00|66466.1|66446.1|66479.2|66459.2|66484.1|66464.1|66461.8|66441.8|831
1651748700000|2022-05-05 11:05:00|66478.8|66458.8|66500.4|66480.4|66509.7|66489.7|66474.5|66454.5|878
1651749000000|2022-05-05 11:10:00|66500|66480|66508.1|66488.1|66511.2|66493.3|66497.2|66477.2|702
1651749300000|2022-05-05 11:15:00|66502.9|66492.9|66505|66485|66508.4|66493.4|66483.2|66465.2|646
1651749600000|2022-05-05 11:20:00|66505.1|66485.1|66526.5|66506.5|66528.5|66512|66493.6|66479.1|806
1651749900000|2022-05-05 11:25:00|66526.3|66506.3|66535|66515|66542.9|66525.7|66515.2|66499.4|827
1651750200000|2022-05-05 11:30:00|66535.2|66515.2|66516.6|66496.6|66538.9|66523.8|66506.6|66491.9|801
1651750500000|2022-05-05 11:35:00|66516.7|66496.7|66524.3|66504.3|66528.7|66511.8|66499.8|66485.6|613
1651750800000|2022-05-05 11:40:00|66524.8|66504.8|66515.7|66495.7|66539.6|66519.6|66511.4|66491.4|830
1651751100000|2022-05-05 11:45:00|66515.9|66495.9|66506.1|66486.1|66518.3|66498.5|66496.1|66480.7|720
1651751400000|2022-05-05 11:50:00|66506.2|66486.2|66512.4|66502.4|66517.4|66502.4|66503.2|66484.3|597
1651751700000|2022-05-05 11:55:00|66512.3|66502.3|66507.9|66497.9|66528.3|66511.4|66505.1|66490.9|746
1651752000000|2022-05-05 12:00:00|66508|66498|66489|66469|66515.7|66501.1|66485.1|66467.3|746
1651752300000|2022-05-05 12:05:00|66484.4|66474.4|66454.1|66444.1|66486.1|66475.8|66451.2|66434.1|734
1651752600000|2022-05-05 12:10:00|66454.2|66444.2|66464.2|66444.2|66475.3|66455.3|66451.6|66436.2|611
1651752900000|2022-05-05 12:15:00|66464.3|66444.3|66468.7|66448.7|66477.8|66457.8|66461.1|66444.3|653
1651753200000|2022-05-05 12:20:00|66468.6|66448.6|66484.2|66464.2|66492|66472|66456|66441.5|731
1651753500000|2022-05-05 12:25:00|66484.5|66464.5|66481.9|66461.9|66489.7|66469.7|66478.8|66458.8|607
1651753800000|2022-05-05 12:30:00|66481.6|66461.6|66490.3|66470.3|66493.9|66473.9|66475.7|66455.7|769
1651754100000|2022-05-05 12:35:00|66491.1|66471.1|66476.3|66456.3|66512.3|66492.3|66471.3|66453.2|789
1651754400000|2022-05-05 12:40:00|66476.4|66456.4|66505.2|66485.2|66505.2|66487.3|66476.4|66456.4|724
1651754700000|2022-05-05 12:45:00|66505.1|66485.1|66504.5|66484.5|66506.8|66486.8|66483.2|66468.5|747
1651755000000|2022-05-05 12:50:00|66504.6|66484.6|66497.2|66487.2|66510.8|66495.8|66492.1|66475.5|737
1651755300000|2022-05-05 12:55:00|66497.5|66487.5|66512.8|66492.8|66521.6|66501.6|66491.5|66476.4|826
1651755600000|2022-05-05 13:00:00|66513.5|66493.5|66552.3|66532.3|66556.7|66536.7|66513.5|66493.5|1038
1651755900000|2022-05-05 13:05:00|66551.6|66531.6|66552.2|66542.2|66557.6|66542.3|66537.9|66520.9|854
1651756200000|2022-05-05 13:10:00|66552.3|66542.3|66573.1|66553.1|66573.8|66558.2|66549.9|66534.7|763
1651756500000|2022-05-05 13:15:00|66572.8|66552.8|66574.9|66554.9|66574.9|66559.7|66553.2|66539.5|831
1651756800000|2022-05-05 13:20:00|66575.2|66555.2|66572.5|66562.5|66576.4|66565.4|66563.8|66549.8|713
1651757100000|2022-05-05 13:25:00|66577|66557|66575.9|66555.9|66578.1|66563.2|66566|66553.1|756
1651757400000|2022-05-05 13:30:00|66576.2|66556.2|66589.3|66579.3|66597.4|66582.8|66570.9|66554.5|926
1651757700000|2022-05-05 13:35:00|66589.4|66579.4|66592.5|66572.5|66598.5|66588.5|66583.7|66567.1|862
1651758000000|2022-05-05 13:40:00|66592.3|66572.3|66602.4|66592.4|66602.5|66592.5|66578|66562.2|792
1651758300000|2022-05-05 13:45:00|66602.2|66592.2|66639.8|66629.8|66646.7|66629.8|66601.8|66590.2|913
1651758600000|2022-05-05 13:50:00|66639.7|66629.7|66647.6|66627.6|66660.5|66644.7|66638.9|66622.1|899
1651758900000|2022-05-05 13:55:00|66647.3|66627.3|66692.7|66672.7|66703.4|66683.4|66644.2|66624.2|996
1651759200000|2022-05-05 14:00:00|66692.5|66672.5|66749.6|66729.6|66753.5|66733.5|66685.7|66665.7|1061
1651759500000|2022-05-05 14:05:00|66750.1|66730.1|66774.2|66754.2|66790|66770|66746.3|66726.3|1014
1651759800000|2022-05-05 14:10:00|66773.8|66753.8|66747.2|66727.2|66781.9|66761.9|66747.2|66727.2|973
1651760100000|2022-05-05 14:15:00|66747.3|66727.3|66745.7|66725.7|66770.6|66753.9|66733.8|66713.8|1003
1651760400000|2022-05-05 14:20:00|66746|66726|66750.1|66730.1|66761.3|66743.5|66724|66704|957
1651760700000|2022-05-05 14:25:00|66749.8|66729.8|66750.1|66730.1|66768|66748|66740.9|66720.9|911
1651761000000|2022-05-05 14:30:00|66750.3|66730.3|66748.9|66728.9|66765.5|66750.7|66730.8|66715.4|819
1651761300000|2022-05-05 14:35:00|66749.1|66729.1|66748.7|66738.7|66754.7|66740.5|66725.1|66714.2|898
1651761600000|2022-05-05 14:40:00|66748.6|66738.6|66758|66748|66768.2|66754.7|66726.9|66711.9|947
1651761900000|2022-05-05 14:45:00|66758.3|66748.3|66796.9|66786.9|66818.7|66803.1|66754.1|66742.2|955
1651762200000|2022-05-05 14:50:00|66797|66787|66793.3|66783.3|66806.4|66792.1|66785.6|66765.6|794
1651762500000|2022-05-05 14:55:00|66793|66783|66802.6|66792.6|66808.9|66795.2|66788.8|66772.6|856
1651762800000|2022-05-05 15:00:00|66802.2|66792.2|66850.5|66840.5|66856.6|66841.4|66802.2|66787.9|713
1651763100000|2022-05-05 15:05:00|66850.3|66840.3|66884.3|66864.3|66886.9|66872.1|66843.6|66824|771
1651763400000|2022-05-05 15:10:00|66884.2|66864.2|66874.4|66854.4|66898.6|66884.1|66871.1|66854.4|812
1651763700000|2022-05-05 15:15:00|66874.8|66854.8|66870.7|66850.7|66879.4|66862|66850.6|66834.8|796
1651764000000|2022-05-05 15:20:00|66870.8|66850.8|66904.5|66894.5|66912.3|66897.5|66867.5|66850.5|846
1651764300000|2022-05-05 15:25:00|66904.6|66894.6|66926.4|66906.4|66950.6|66932.6|66904.6|66890|821
1651764600000|2022-05-05 15:30:00|66925.6|66905.6|66879.8|66859.8|66943.8|66923.8|66865.5|66845.5|890
1651764900000|2022-05-05 15:35:00|66880|66860|66910.3|66890.3|66912.2|66892.2|66869|66849|831
1651765200000|2022-05-05 15:40:00|66909.3|66889.3|66934.3|66914.3|66944.9|66924.9|66893.3|66873.3|892
1651765500000|2022-05-05 15:45:00|66934.2|66914.2|66951.1|66931.1|66960.9|66940.9|66932.1|66912.1|900
1651765800000|2022-05-05 15:50:00|66950.8|66930.8|66984.5|66964.5|66988.7|66968.7|66939.9|66919.9|912
1651766100000|2022-05-05 15:55:00|66984.6|66964.6|66980.6|66970.6|66989.6|66973.9|66976.9|66959.6|678
1651766400000|2022-05-05 16:00:00|66980.9|66970.9|66979.9|66959.9|66985.9|66974.5|66967.3|66951.6|721
1651766700000|2022-05-05 16:05:00|66979.8|66959.8|66974.2|66954.2|66980.6|66964.3|66941.8|66922.6|784
1651767000000|2022-05-05 16:10:00|66974.3|66954.3|66969.3|66949.3|66989.6|66974.5|66949.2|66933|760
1651767300000|2022-05-05 16:15:00|66969.6|66949.6|66967.7|66957.7|66987.3|66973.3|66958.1|66943.5|757
1651767600000|2022-05-05 16:20:00|66967.9|66957.9|66951.4|66941.4|66972.8|66960.2|66949.6|66934|953
1651767900000|2022-05-05 16:25:00|66951.3|66941.3|66917.2|66907.2|66953.4|66943.4|66916.7|66906.7|801
1651768200000|2022-05-05 16:30:00|66917.3|66907.3|66912.4|66902.4|66926.6|66916.6|66905|66894.1|745
1651768500000|2022-05-05 16:35:00|66912.6|66902.6|66911|66901|66930.5|66917.2|66910|66900|716
1651768800000|2022-05-05 16:40:00|66911.1|66901.1|66907.3|66897.3|66912.8|66902.8|66904.9|66891.3|655
1651769100000|2022-05-05 16:45:00|66907|66897|66914.2|66904.2|66943.9|66923.9|66905.9|66891.6|657
1651769400000|2022-05-05 16:50:00|66914.3|66904.3|66891.9|66881.9|66917.6|66904.4|66877.5|66861.5|763
1651769700000|2022-05-05 16:55:00|66892|66882|66887.7|66877.7|66899.2|66884.9|66877.5|66867.5|736
1651770000000|2022-05-05 17:00:00|66887.5|66877.5|66847.2|66827.2|66891.4|66877.8|66843.4|66826.6|868
1651770300000|2022-05-05 17:05:00|66847|66827|66853|66843|66858.3|66843.9|66836.7|66822.8|782
1651770600000|2022-05-05 17:10:00|66853.2|66843.2|66885.1|66875.1|66891.6|66877.1|66846.6|66832|670
1651770900000|2022-05-05 17:15:00|66885.2|66875.2|66886.7|66876.7|66894.5|66880.9|66869.6|66852.2|741
1651771200000|2022-05-05 17:20:00|66886.8|66876.8|66877.6|66867.6|66898.9|66888.9|66872.4|66859.5|752
1651771500000|2022-05-05 17:25:00|66877.4|66867.4|66901.4|66891.4|66906.9|66892.3|66877.3|66863.1|560
1651771800000|2022-05-05 17:30:00|66901.5|66891.5|66907.2|66887.2|66920.6|66906.2|66901.2|66887.1|721
1651772100000|2022-05-05 17:35:00|66902.2|66892.2|66900.1|66890.1|66912.3|66899.6|66884.7|66870.1|855
1651772400000|2022-05-05 17:40:00|66900.2|66890.2|66890.5|66880.5|66908.4|66894.9|66884.1|66874.1|791
1651772700000|2022-05-05 17:45:00|66890.6|66880.6|66897.8|66887.8|66897.8|66887.8|66874.3|66862.2|754
1651773000000|2022-05-05 17:50:00|66897.7|66887.7|66902.8|66892.8|66924.3|66910.1|66897.1|66882.5|674
1651773300000|2022-05-05 17:55:00|66902.7|66892.7|66939.6|66919.6|66951.2|66935.4|66901.2|66886.7|775
1651773600000|2022-05-05 18:00:00|66939.9|66919.9|66939.5|66929.5|66952.5|66937.4|66928.2|66912.7|661
1651773900000|2022-05-05 18:05:00|66939|66929|66930.6|66920.6|66949.4|66935.1|66929.5|66916|595
1651774200000|2022-05-05 18:10:00|66930.3|66920.3|66928.9|66918.9|66939.6|66926.6|66922.7|66912.4|738
1651774500000|2022-05-05 18:15:00|66928.7|66918.7|66911.8|66901.8|66932.4|66919.4|66909.3|66894.5|605
1651774800000|2022-05-05 18:20:00|66911.2|66901.2|66925|66915|66933.1|66918.3|66906.2|66892.8|627
1651775100000|2022-05-05 18:25:00|66925.2|66915.2|66929.5|66919.5|66932.3|66922.3|66916.6|66906.6|520
1651775400000|2022-05-05 18:30:00|66929.8|66919.8|66931.9|66911.9|66940.6|66928.3|66918.3|66905|693
1651775700000|2022-05-05 18:35:00|66927|66917|66929.2|66919.2|66935.7|66921.4|66908.2|66893.2|636
1651776000000|2022-05-05 18:40:00|66929.1|66919.1|66922.1|66912.1|66937.2|66922.4|66918.1|66903.8|509
1651776300000|2022-05-05 18:45:00|66922.8|66912.8|66909.9|66899.9|66929|66913.9|66907.2|66893.1|681
1651776600000|2022-05-05 18:50:00|66909.7|66899.7|66908.2|66898.2|66916.9|66902.4|66899|66884.2|773
1651776900000|2022-05-05 18:55:00|66908.8|66898.8|66917.5|66907.5|66922.6|66908.5|66908.2|66893.5|764
1651777200000|2022-05-05 19:00:00|66917.6|66907.6|66914.2|66894.2|66923.1|66907.6|66907.7|66891.6|778
1651777500000|2022-05-05 19:05:00|66914.3|66894.3|66917.6|66897.6|66924.1|66906.8|66907.7|66891.2|678
1651777800000|2022-05-05 19:10:00|66917.8|66897.8|66907.7|66887.7|66923.9|66907.6|66898.5|66883.2|508
1651778100000|2022-05-05 19:15:00|66907.9|66887.9|66894.3|66884.3|66908.4|66892.6|66893.5|66877.6|524
1651778400000|2022-05-05 19:20:00|66894.1|66884.1|66893.2|66873.2|66900.5|66885.6|66887.4|66872.6|545
1651778700000|2022-05-05 19:25:00|66893|66873|66907.5|66897.5|66912.1|66897.5|66876.5|66861.9|601
1651779000000|2022-05-05 19:30:00|66907.6|66897.6|66896.6|66876.6|66935.2|66915.2|66896.1|66876.1|802
1651779300000|2022-05-05 19:35:00|66896.5|66876.5|66897.5|66887.5|66909.2|66889.2|66873|66855.1|711
1651779600000|2022-05-05 19:40:00|66898.8|66878.8|66893.2|66873.2|66901.4|66884.5|66887.5|66872.8|649
1651779900000|2022-05-05 19:45:00|66893.1|66873.1|66911.2|66891.2|66914.1|66898.1|66888.4|66872.6|553
1651780200000|2022-05-05 19:50:00|66911|66891|66881.7|66861.7|66911|66891|66872.7|66852.7|772
1651780500000|2022-05-05 19:55:00|66881|66861|66862.2|66842.2|66882.1|66862.1|66856.2|66840.8|441
1651780800000|2022-05-05 20:00:00|66862.7|66842.7|66856.8|66836.8|66882.5|66862.5|66851.4|66831.4|609
1651781100000|2022-05-05 20:05:00|66856.6|66836.6|66850|66830|66857.2|66842|66844.2|66828|218
1651781400000|2022-05-05 20:10:00|66850.2|66830.2|66823.9|66803.9|66850.2|66832.9|66814.3|66794.3|465
1651781700000|2022-05-05 20:15:00|66820.1|66810.1|66848.6|66828.6|66851.9|66831.9|66816.1|66799.7|413
1651782000000|2022-05-05 20:20:00|66848.5|66828.5|66841.2|66821.2|66851.8|66831.8|66837.5|66817.5|513
1651782300000|2022-05-05 20:25:00|66841.1|66821.1|66839.7|66819.7|66847.4|66827.4|66836.4|66817.2|354
1651782600000|2022-05-05 20:30:00|66839.8|66819.8|66840.8|66820.8|66845.3|66825.3|66833.4|66813.4|727
1651782900000|2022-05-05 20:35:00|66841.1|66821.1|66841.5|66821.5|66844.5|66824.5|66835.1|66815.1|795
1651783200000|2022-05-05 20:40:00|66842.6|66822.6|66847.8|66827.8|66849.5|66829.5|66837.4|66817.4|403
1651783500000|2022-05-05 20:45:00|66847.2|66827.2|66830.4|66810.4|66850.2|66827.9|66830.4|66808.6|678
1651783800000|2022-05-05 20:50:00|66830.1|66810.1|66829.4|66809.4|66837.9|66812.8|66823.1|66800.6|237
1651784100000|2022-05-05 20:55:00|66829.6|66809.6|66826.6|66806.6|66842.1|66811.9|66825.7|66788.6|205
1651784400000|2022-05-05 21:00:00|66837.8|66797.7|66850.2|66793.3|66897.8|66807.5|66837.8|66776.6|153
1651784700000|2022-05-05 21:05:00|66850.6|66793.2|66839.5|66801.8|66850.6|66802.4|66839.3|66791.9|222
1651785000000|2022-05-05 21:10:00|66839.7|66804.9|66844.3|66801.9|66849.8|66812.8|66832|66786.6|273
1651785300000|2022-05-05 21:15:00|66842.5|66804.6|66848.8|66798.5|66853.8|66807.4|66839.5|66796.1|87
1651785600000|2022-05-05 21:20:00|66851.5|66797.9|66842.5|66804.6|66853.3|66804.6|66842.5|66796.9|93
1651785900000|2022-05-05 21:25:00|66848.5|66802.8|66843|66804.1|66853.8|66804.6|66842.5|66800|64
1651786200000|2022-05-05 21:30:00|66856.6|66795.5|66842.9|66806.8|66856.6|66815|66834|66795.5|139
1651786500000|2022-05-05 21:35:00|66843.4|66805.9|66845.1|66804.7|66847.7|66808.5|66842.9|66800.7|112
1651786800000|2022-05-05 21:40:00|66844.7|66805.2|66842.3|66810.6|66846.2|66811.1|66841.5|66804.1|91
1651787100000|2022-05-05 21:45:00|66836.8|66816.8|66845.6|66797.9|66846.4|66816.8|66834.1|66797.9|92
1651787400000|2022-05-05 21:50:00|66845.8|66798.5|66842.8|66809.1|66847|66809.3|66842.7|66798.5|63
1651787700000|2022-05-05 21:55:00|66845.5|66806|66841.9|66809.6|66851.7|66809.6|66841.9|66803.1|115
1651788000000|2022-05-05 22:00:00|66837.8|66817.8|66842.9|66807.8|66855.5|66817.8|66832.5|66798.5|192
1651788300000|2022-05-05 22:05:00|66842.6|66807.9|66846.5|66806.6|66852.2|66809.3|66840.6|66798.3|138
1651788600000|2022-05-05 22:10:00|66843.5|66807.5|66847.3|66800.2|66853|66810.3|66842.2|66799.4|165
1651788900000|2022-05-05 22:15:00|66849.2|66797.8|66847.1|66805.9|66853.3|66810.9|66843.7|66797.8|180
1651789200000|2022-05-05 22:20:00|66846.7|66806.2|66846|66810.6|66853.2|66813|66843.7|66803.7|189
1651789500000|2022-05-05 22:25:00|66846.2|66812.1|66846|66811.8|66850.3|66814.5|66844.5|66808|193
1651789800000|2022-05-05 22:30:00|66845.8|66811.6|66845.3|66813.9|66849.7|66820.9|66840|66809.4|127
1651790100000|2022-05-05 22:35:00|66845.7|66813|66842.7|66808.5|66849.4|66820.7|66839.8|66805.9|140
1651790400000|2022-05-05 22:40:00|66842.9|66810.3|66847.3|66808.1|66848.8|66818|66836.9|66806|155
1651790700000|2022-05-05 22:45:00|66845.4|66810.2|66839.1|66819.1|66848.4|66819.3|66837.2|66807.4|129
1651791000000|2022-05-05 22:50:00|66844.9|66814.2|66909.7|66807|66917.1|66834.2|66836.7|66799.3|242
1651791300000|2022-05-05 22:55:00|66907.4|66809.9|66865|66804.7|66907.9|66812|66860.6|66789|482
1651791600000|2022-05-05 23:00:00|66864|66805.2|66913.5|66819.6|66939.4|66845.7|66854.3|66782.8|468
1651791900000|2022-05-05 23:05:00|66914.4|66821.1|66944.2|66827.3|66947.7|66839.6|66898.3|66801.5|539
1651792200000|2022-05-05 23:10:00|66944.1|66825.1|66942.1|66823.1|66949.5|66852.1|66935.5|66819.4|220
1651792500000|2022-05-05 23:15:00|66939.7|66820.7|66939.5|66839|66951|66847.5|66933.5|66819.4|176
1651792800000|2022-05-05 23:20:00|66939.3|66837.8|66937.4|66844|66949.6|66862.6|66932.6|66829|173
1651793100000|2022-05-05 23:25:00|66928.3|66840.6|66943.3|66824.3|66948.4|66856.9|66928.3|66821.7|187
1651793400000|2022-05-05 23:30:00|66941|66842.3|66944.4|66840.1|66950.5|66856.2|66924.3|66818.9|171
1651793700000|2022-05-05 23:35:00|66941.2|66855.2|66943.4|66832.2|66952.3|66855.2|66928.3|66826|273
1651794000000|2022-05-05 23:40:00|66942|66837.5|66942.3|66839.1|66951.6|66851.8|66928.1|66827.8|199
1651794300000|2022-05-05 23:45:00|66941.2|66840.5|66941.2|66827.2|66949.5|66852.7|66927.4|66817.3|452
1651794600000|2022-05-05 23:50:00|66941.3|66826.7|66886.2|66826.6|66941.8|66842.9|66876|66806.8|723
1651794900000|2022-05-05 23:55:00|66886.5|66825.9|66875.7|66843|66891.3|66851.3|66871.3|66821.9|331
1651795200000|2022-05-06 00:00:00|66875.2|66842|66896|66876|66901.4|66881.4|66862.3|66833.9|690
1651795500000|2022-05-06 00:05:00|66895.8|66875.8|66936.2|66916.2|66937.2|66917.2|66895.3|66875.3|798
1651795800000|2022-05-06 00:10:00|66936.1|66916.1|66953.6|66933.6|66988.4|66968.4|66936|66916|796
1651796100000|2022-05-06 00:15:00|66954.9|66934.9|66957.7|66937.7|66974.9|66954.9|66947|66927|740
1651796400000|2022-05-06 00:20:00|66957.8|66937.8|66930|66910|66958.4|66938.4|66913.3|66893.3|710
1651796700000|2022-05-06 00:25:00|66930.1|66910.1|66950.9|66930.9|66951.7|66931.7|66929.2|66909.2|632
1651797000000|2022-05-06 00:30:00|66950.8|66930.8|66979.2|66959.2|66982.2|66962.2|66950.7|66930.7|680
1651797300000|2022-05-06 00:35:00|66979.1|66959.1|66978.5|66958.5|66981.9|66961.9|66975.7|66955.7|388
1651797600000|2022-05-06 00:40:00|66979.3|66959.3|66943.8|66923.8|66980.1|66960.1|66931.6|66911.6|611
1651797900000|2022-05-06 00:45:00|66944.5|66924.5|66915.8|66895.8|66957.8|66937.8|66913.8|66893.8|738
1651798200000|2022-05-06 00:50:00|66915.9|66895.9|66914.6|66894.6|66927.3|66907.3|66914.3|66894.6|563
1651798500000|2022-05-06 00:55:00|66914.5|66894.5|66912.8|66892.8|66946.6|66926.6|66911.3|66891.3|765
1651798800000|2022-05-06 01:00:00|66912.4|66892.4|66958.8|66938.8|66968.1|66948.1|66896.1|66876.1|946
1651799100000|2022-05-06 01:05:00|66960|66940|66899.2|66879.2|66960|66940|66879.5|66859.5|908
1651799400000|2022-05-06 01:10:00|66898.3|66878.3|66931.1|66911.1|66939|66919|66886.5|66866.5|853
1651799700000|2022-05-06 01:15:00|66932.4|66912.4|66913.1|66893.1|66941.6|66921.6|66889.7|66866.9|1005
1651800000000|2022-05-06 01:20:00|66914|66894|66964.3|66944.3|66984.8|66969.7|66913.4|66893.4|1006
1651800300000|2022-05-06 01:25:00|66966.4|66946.4|66963|66943|66970.1|66950.1|66932.7|66916.3|984
1651800600000|2022-05-06 01:30:00|66962.4|66942.4|67156.8|67136.8|67170.8|67150.8|66951.2|66931.2|1099
1651800900000|2022-05-06 01:35:00|67156.7|67136.7|67218.7|67198.7|67232.4|67212.4|67124.4|67104.4|1097
1651801200000|2022-05-06 01:40:00|67218.8|67198.8|67231.6|67211.6|67236.4|67216.4|67189.3|67169.3|1075
1651801500000|2022-05-06 01:45:00|67231.5|67211.5|67302.6|67282.6|67349.4|67330.2|67231.5|67211.5|1115
1651801800000|2022-05-06 01:50:00|67301.6|67281.6|67217.6|67197.6|67301.7|67281.7|67157.2|67137.2|1106
1651802100000|2022-05-06 01:55:00|67220.7|67200.7|67203.2|67183.2|67257|67237|67178.3|67158.3|1047
1651802400000|2022-05-06 02:00:00|67203.3|67183.3|67171.2|67151.2|67211.2|67191.2|67163.4|67135.8|977
1651802700000|2022-05-06 02:05:00|67171.1|67151.1|67247.5|67227.5|67297.2|67277.2|67171.1|67151.1|1031
1651803000000|2022-05-06 02:10:00|67249.9|67229.9|67199.7|67179.7|67255.2|67235.2|67171.8|67151.8|1025
1651803300000|2022-05-06 02:15:00|67199.1|67179.1|67181.2|67161.2|67209.8|67189.8|67169.5|67149.5|1027
1651803600000|2022-05-06 02:20:00|67181.8|67161.8|67216.6|67196.6|67237.8|67217.8|67178.5|67158.5|1007
1651803900000|2022-05-06 02:25:00|67216.8|67196.8|67170.5|67150.5|67218.8|67198.8|67115.3|67095.3|1023
1651804200000|2022-05-06 02:30:00|67171.2|67151.2|67133.9|67113.9|67182.4|67162.4|67133.9|67113.9|977
1651804500000|2022-05-06 02:35:00|67131.2|67111.2|67171.7|67151.7|67185.2|67165.2|67127.1|67107.1|922
1651804800000|2022-05-06 02:40:00|67171.8|67151.8|67183.3|67163.3|67192.3|67172.3|67145.9|67131.3|913
1651805100000|2022-05-06 02:45:00|67182.2|67162.2|67151.2|67131.2|67193.4|67173.4|67114.1|67094.1|1017
1651805400000|2022-05-06 02:50:00|67150.5|67130.5|67078.4|67058.4|67151.1|67131.1|67078.4|67058.4|994
1651805700000|2022-05-06 02:55:00|67078.7|67058.7|67121|67101|67125.7|67105.7|67057|67037|1058
1651806000000|2022-05-06 03:00:00|67120.7|67100.7|67123.6|67103.6|67131.2|67111.2|67076.3|67056.3|1037
1651806300000|2022-05-06 03:05:00|67123.9|67103.9|67143.6|67123.6|67158.2|67138.2|67114.7|67094.7|991
1651806600000|2022-05-06 03:10:00|67142.2|67122.2|67110.3|67090.3|67146.8|67126.8|67107.3|67087.3|875
1651806900000|2022-05-06 03:15:00|67110.1|67090.1|67102.5|67082.5|67126.1|67106.1|67076.9|67056.9|886
1651807200000|2022-05-06 03:20:00|67103.1|67083.1|67080.6|67060.6|67110.6|67090.6|67069.2|67049.2|889
1651807500000|2022-05-06 03:25:00|67080.5|67060.5|67127.2|67107.2|67128.7|67108.7|67080.4|67060.4|905
1651807800000|2022-05-06 03:30:00|67124.2|67104.2|67120.6|67100.6|67158|67138|67111.6|67091.6|910
1651808100000|2022-05-06 03:35:00|67120.4|67100.4|67117.7|67097.7|67139.3|67119.3|67104.1|67084.1|912
1651808400000|2022-05-06 03:40:00|67117.9|67097.9|67107.3|67087.3|67123.8|67107.1|67091|67071|868
1651808700000|2022-05-06 03:45:00|67106.7|67086.7|67091.8|67071.8|67136.9|67116.9|67091.6|67064.9|803
1651809000000|2022-05-06 03:50:00|67091.7|67071.7|67105.3|67085.3|67113.7|67094|67085.3|67070|829
1651809300000|2022-05-06 03:55:00|67105.4|67085.4|67122.8|67102.8|67123.7|67103.7|67095.3|67080.6|775
1651809600000|2022-05-06 04:00:00|67122.5|67102.5|67130.8|67120.8|67137.1|67121.2|67111.5|67091.5|762
1651809900000|2022-05-06 04:05:00|67130.7|67120.7|67155.4|67145.4|67168.5|67148.5|67130.4|67113.5|734
1651810200000|2022-05-06 04:10:00|67155.3|67145.3|67163.8|67143.8|67173.9|67153.9|67142.8|67122.8|709
1651810500000|2022-05-06 04:15:00|67163.6|67143.6|67168.7|67158.7|67181.9|67163.2|67156.9|67141|606
1651810800000|2022-05-06 04:20:00|67169.1|67159.1|67159.9|67139.9|67178.2|67161.9|67155.6|67138.9|609
1651811100000|2022-05-06 04:25:00|67160|67140|67165.6|67145.6|67172.4|67152.4|67155.3|67140|553
1651811400000|2022-05-06 04:30:00|67165.7|67145.7|67168.3|67148.3|67175.2|67160|67159.3|67144.4|685
1651811700000|2022-05-06 04:35:00|67168.5|67148.5|67170.9|67150.9|67181.4|67165.2|67164.9|67147.3|552
1651812000000|2022-05-06 04:40:00|67170.8|67150.8|67133.1|67113.1|67171.1|67156.1|67128.9|67108.9|528
1651812300000|2022-05-06 04:45:00|67133.2|67113.2|67131|67111|67133.6|67113.6|67122.8|67102.8|557
1651812600000|2022-05-06 04:50:00|67131.3|67111.3|67136.1|67116.1|67137.2|67118.8|67128.8|67110.8|464
1651812900000|2022-05-06 04:55:00|67136.3|67116.3|67153.3|67133.3|67153.7|67133.7|67109.1|67089.1|647
1651813200000|2022-05-06 05:00:00|67153.5|67133.5|67139.4|67129.4|67171.6|67152.3|67136.5|67120.8|847
1651813500000|2022-05-06 05:05:00|67139.3|67129.3|67158.3|67148.3|67162.4|67148.5|67135.7|67121.2|626
1651813800000|2022-05-06 05:10:00|67158|67148|67155.1|67145.1|67172.4|67154.6|67124.1|67106|736
1651814100000|2022-05-06 05:15:00|67155.2|67145.2|67159.2|67139.2|67165.7|67154.7|67132.2|67112.2|702
1651814400000|2022-05-06 05:20:00|67159.6|67139.6|67131.1|67121.1|67164.7|67148.2|67116.1|67100.2|868
1651814700000|2022-05-06 05:25:00|67131.2|67121.2|67095.7|67085.7|67146.7|67131.9|67089.4|67073.8|815
1651815000000|2022-05-06 05:30:00|67095.9|67085.9|67115.9|67095.9|67118.2|67102.3|67084.3|67064.3|925
1651815300000|2022-05-06 05:35:00|67116.2|67096.2|67093.5|67073.5|67121.4|67110.1|67077.3|67057.3|790
1651815600000|2022-05-06 05:40:00|67093.4|67073.4|67126.8|67116.8|67168.7|67148.7|67084.8|67070|854
1651815900000|2022-05-06 05:45:00|67126.9|67116.9|67168.6|67148.6|67177.9|67157.9|67126.5|67111.4|949
1651816200000|2022-05-06 05:50:00|67168|67148|67224.4|67204.4|67243.1|67227.3|67157.3|67137.3|1000
1651816500000|2022-05-06 05:55:00|67224.3|67204.3|67235|67215|67273.4|67259|67213.9|67193.9|986
1651816800000|2022-05-06 06:00:00|67236.9|67216.9|67193.5|67173.5|67239.8|67219.8|67186.2|67166.2|973
1651817100000|2022-05-06 06:05:00|67193.3|67173.3|67142.2|67122.2|67208.2|67184.3|67141.4|67118.3|1012
1651817400000|2022-05-06 06:10:00|67140.3|67120.3|67118.6|67098.6|67156.2|67136.2|67114.7|67094.7|940
1651817700000|2022-05-06 06:15:00|67118.7|67098.7|67133.9|67113.9|67158.2|67139.6|67114.4|67097.9|928
1651818000000|2022-05-06 06:20:00|67134|67114|67125|67105|67134.4|67118.7|67110.7|67094.2|844
1651818300000|2022-05-06 06:25:00|67125.1|67105.1|67152.7|67132.7|67154.5|67137.2|67110.5|67093.4|727
1651818600000|2022-05-06 06:30:00|67153.4|67133.4|67117.6|67097.6|67164.1|67144.1|67082.9|67068.1|879
1651818900000|2022-05-06 06:35:00|67117.7|67097.7|67136.1|67116.1|67149.1|67134|67116.3|67096.3|836
1651819200000|2022-05-06 06:40:00|67136|67116|67098.2|67078.2|67147|67130.4|67098.2|67078.2|774
1651819500000|2022-05-06 06:45:00|67097.8|67077.8|67113.3|67103.3|67118|67105.8|67096|67076|775
1651819800000|2022-05-06 06:50:00|67113.6|67103.6|67175.4|67155.4|67175.5|67155.5|67112|67102|844
1651820100000|2022-05-06 06:55:00|67174.7|67154.7|67188.8|67178.8|67226.8|67206.8|67172.3|67152.3|987
1651820400000|2022-05-06 07:00:00|67188.3|67178.3|67175|67155|67196.6|67179|67156.1|67122.2|913
1651820700000|2022-05-06 07:05:00|67175.2|67155.2|67172.9|67152.9|67198|67181|67157.1|67139.9|864
1651821000000|2022-05-06 07:10:00|67173.2|67153.2|67161.7|67141.7|67194.8|67179.1|67157.3|67141|880
1651821300000|2022-05-06 07:15:00|67161.8|67141.8|67156.6|67136.6|67176.8|67156.8|67148|67134.3|781
1651821600000|2022-05-06 07:20:00|67156.5|67136.5|67105.3|67085.3|67159.9|67145.2|67098.6|67083.2|821
1651821900000|2022-05-06 07:25:00|67105.1|67085.1|67127.4|67117.4|67139.5|67119.5|67100.1|67085.1|780
1651822200000|2022-05-06 07:30:00|67127.5|67117.5|67172|67152|67183.3|67163.3|67127.1|67117.1|746
1651822500000|2022-05-06 07:35:00|67172.2|67152.2|67166.9|67156.9|67177.4|67162.5|67148.9|67130|732
1651822800000|2022-05-06 07:40:00|67167|67157|67168.2|67158.2|67197.6|67183.3|67162.2|67150.9|747
1651823100000|2022-05-06 07:45:00|67168.1|67158.1|67177.9|67167.9|67205.7|67188.9|67166.5|67156.5|707
1651823400000|2022-05-06 07:50:00|67177.6|67167.6|67159.8|67139.8|67205.7|67185.7|67139.8|67119.8|816
1651823700000|2022-05-06 07:55:00|67161.9|67141.9|67151.9|67131.9|67196.4|67176.4|67141.9|67121.9|950
1651824000000|2022-05-06 08:00:00|67152|67132|67137.9|67127.9|67172.1|67152.1|67137.4|67122.4|900
1651824300000|2022-05-06 08:05:00|67138|67128|67128.7|67108.7|67144.8|67130.1|67098.1|67083.4|771
1651824600000|2022-05-06 08:10:00|67128.4|67108.4|67164.8|67144.8|67167.2|67147.2|67127.4|67107.4|969
1651824900000|2022-05-06 08:15:00|67164.6|67144.6|67144.3|67124.3|67178.1|67161.6|67131|67114.8|946
1651825200000|2022-05-06 08:20:00|67144.8|67124.8|67143.1|67123.1|67159.6|67141.9|67126.3|67110.9|963
1651825500000|2022-05-06 08:25:00|67142.3|67122.3|67167.2|67147.2|67195.3|67175.3|67137.6|67117.6|978
1651825800000|2022-05-06 08:30:00|67167.4|67147.4|67117.2|67097.2|67179.3|67164.5|67108.4|67088.4|893
1651826100000|2022-05-06 08:35:00|67117.4|67097.4|67147.8|67127.8|67173.4|67153.4|67114.3|67097.4|978
1651826400000|2022-05-06 08:40:00|67148.1|67128.1|67159.1|67149.1|67167.9|67150.9|67143.6|67123.6|705
1651826700000|2022-05-06 08:45:00|67159|67149|67140.4|67130.4|67161.6|67151.6|67121.9|67104.7|819
1651827000000|2022-05-06 08:50:00|67140.9|67130.9|67159.8|67149.8|67161.6|67151.6|67137.2|67127.2|697
1651827300000|2022-05-06 08:55:00|67159.9|67149.9|67162.8|67142.8|67186.2|67173.6|67155.3|67136.9|712
1651827600000|2022-05-06 09:00:00|67162.4|67142.4|67152|67132|67169.8|67152.2|67147.9|67131.6|573
1651827900000|2022-05-06 09:05:00|67151.9|67131.9|67159.7|67139.7|67183.6|67163.6|67140.7|67121|680
1651828200000|2022-05-06 09:10:00|67159.6|67139.6|67128.9|67108.9|67159.6|67139.7|67125.2|67105.2|773
1651828500000|2022-05-06 09:15:00|67129.2|67109.2|67133.5|67113.5|67141.6|67125.3|67113.1|67099.6|738
1651828800000|2022-05-06 09:20:00|67134|67114|67137|67117|67146.9|67132.1|67119.7|67104.8|717
1651829100000|2022-05-06 09:25:00|67137.1|67117.1|67132.3|67112.3|67141.2|67123.6|67113.8|67097.4|702
1651829400000|2022-05-06 09:30:00|67132.5|67112.5|67134.8|67114.8|67146.9|67130|67126.7|67107|764
1651829700000|2022-05-06 09:35:00|67134.9|67114.9|67126|67106|67135.4|67122.7|67113.6|67098.8|607
1651830000000|2022-05-06 09:40:00|67126.1|67106.1|67124.8|67104.8|67143.3|67127.8|67116.4|67102.5|705
1651830300000|2022-05-06 09:45:00|67124.6|67104.6|67120.6|67100.6|67128.2|67112.9|67106.9|67092.8|693
1651830600000|2022-05-06 09:50:00|67120.3|67100.3|67108.4|67098.4|67129.7|67113.1|67102.2|67087.2|563
1651830900000|2022-05-06 09:55:00|67110.9|67100.9|67102.8|67092.8|67121.7|67103.4|67099.1|67085.3|584
1651831200000|2022-05-06 10:00:00|67103.2|67093.2|67096.2|67086.2|67113.7|67094.8|67056|67030.7|705
1651831500000|2022-05-06 10:05:00|67096.1|67086.1|67092.7|67082.7|67107.2|67093.4|67092.5|67077.5|311
1651831800000|2022-05-06 10:10:00|67092.6|67082.6|67100.2|67080.2|67113.5|67095.2|67072.8|67059.3|467
1651832100000|2022-05-06 10:15:00|67100.1|67080.1|67089.4|67079.4|67103.4|67088.9|67088.3|67070.2|477
1651832400000|2022-05-06 10:20:00|67089.5|67079.5|67111.5|67091.5|67127.2|67107.2|67089.2|67078|615
1651832700000|2022-05-06 10:25:00|67110.5|67090.5|67103.3|67083.3|67124.2|67104.8|67099|67083.2|713
1651833000000|2022-05-06 10:30:00|67098|67088|67098.1|67078.1|67104|67088.5|67081.1|67061.4|690
1651833300000|2022-05-06 10:35:00|67097.9|67077.9|67098.3|67078.3|67104.9|67085.7|67087.7|67072.7|629
1651833600000|2022-05-06 10:40:00|67098.1|67078.1|67096.1|67076.1|67111.4|67093.9|67090.4|67072.3|592
1651833900000|2022-05-06 10:45:00|67096.4|67076.4|67083.4|67073.4|67105.8|67090.2|67082|67066.4|555
1651834200000|2022-05-06 10:50:00|67083.3|67073.3|67082.1|67072.1|67093.4|67079.2|67071.2|67056.4|696
1651834500000|2022-05-06 10:55:00|67082.2|67072.2|67070.2|67060.2|67090.4|67075.2|67065.1|67055.1|661
1651834800000|2022-05-06 11:00:00|67070.3|67060.3|67088.5|67068.5|67091.7|67076.1|67070|67060|662
1651835100000|2022-05-06 11:05:00|67088.2|67068.2|67105.6|67085.6|67109.6|67093.7|67082.4|67063.6|806
1651835400000|2022-05-06 11:10:00|67105.5|67085.5|67100|67080|67109.3|67089.5|67092.5|67075|796
1651835700000|2022-05-06 11:15:00|67099.9|67079.9|67102.9|67092.9|67113.5|67097.6|67097.3|67077.3|683
1651836000000|2022-05-06 11:20:00|67103.2|67093.2|67108.5|67098.5|67113.2|67101|67093.1|67076.2|745
1651836300000|2022-05-06 11:25:00|67108.6|67098.6|67100.4|67080.4|67117|67102.3|67086|67070.6|808
1651836600000|2022-05-06 11:30:00|67100.3|67080.3|67095.7|67075.7|67109.1|67089.1|67086.6|67070.4|664
1651836900000|2022-05-06 11:35:00|67095.8|67075.8|67084.4|67074.4|67103.2|67088.9|67084|67068.9|569
1651837200000|2022-05-06 11:40:00|67084.3|67074.3|67083.2|67073.2|67096.9|67082|67083.2|67070.4|628
1651837500000|2022-05-06 11:45:00|67083.7|67073.7|67100.5|67080.5|67104.6|67089.5|67074.5|67058.8|640
1651837800000|2022-05-06 11:50:00|67100.4|67080.4|67092.4|67082.4|67102.8|67088|67085.8|67070.9|811
1651838100000|2022-05-06 11:55:00|67091.8|67081.8|67091.9|67081.9|67109.5|67094|67090.6|67077.2|678
1651838400000|2022-05-06 12:00:00|67091.7|67081.7|67098.4|67078.4|67111.2|67096.3|67090.9|67077.4|655
1651838700000|2022-05-06 12:05:00|67098.7|67078.7|67068.6|67058.6|67098.7|67083.7|67067|67052.1|636
1651839000000|2022-05-06 12:10:00|67068.7|67058.7|67096.9|67076.9|67098.7|67078.7|67065.1|67051|666
1651839300000|2022-05-06 12:15:00|67096.8|67076.8|67097.9|67077.9|67098.1|67082.9|67082.3|67068.5|693
1651839600000|2022-05-06 12:20:00|67098|67078|67070.5|67060.5|67098.8|67084.8|67070.2|67054.3|724
1651839900000|2022-05-06 12:25:00|67070.6|67060.6|67065.3|67045.3|67091.2|67071.6|67063.3|67043.3|753
1651840200000|2022-05-06 12:30:00|67065.8|67045.8|66950.9|66930.9|67079.1|67059.1|66938.2|66918.2|975
1651840500000|2022-05-06 12:35:00|66951.9|66931.9|66962.8|66942.8|66991.1|66971.1|66907.8|66887.8|1106
1651840800000|2022-05-06 12:40:00|66966.6|66946.6|67012.1|66992.1|67017.4|66997.4|66946.5|66926.5|1095
1651841100000|2022-05-06 12:45:00|67012.6|66992.6|67102.1|67082.1|67102.1|67082.1|67007.1|66954.7|1035
1651841400000|2022-05-06 12:50:00|67101.5|67081.5|67208.4|67188.4|67212.9|67192.9|67083|67022.5|1038
1651841700000|2022-05-06 12:55:00|67205|67185|67186.4|67166.4|67213.4|67193.4|67177.3|67157.3|1033
1651842000000|2022-05-06 13:00:00|67187.9|67167.9|67199.1|67179.1|67200.3|67180.3|67151.6|67131.6|1088
1651842300000|2022-05-06 13:05:00|67200.6|67180.6|67147.9|67127.9|67213|67193|67133.3|67113.3|1050
1651842600000|2022-05-06 13:10:00|67147.8|67127.8|67098.3|67078.3|67164|67144|67097.6|67077.6|1034
1651842900000|2022-05-06 13:15:00|67098.9|67078.9|67130.4|67110.4|67154.2|67134.2|67098.5|67078.5|962
1651843200000|2022-05-06 13:20:00|67130.5|67110.5|67124.7|67104.7|67130.5|67110.5|67105.1|67086.3|1018
1651843500000|2022-05-06 13:25:00|67125|67105|67098.9|67078.9|67125.5|67105.5|67075.7|67055.7|935
1651843800000|2022-05-06 13:30:00|67098.4|67078.4|67122.6|67102.6|67132.4|67112.4|67090.6|67070.6|766
1651844100000|2022-05-06 13:35:00|67121.2|67101.2|67148.1|67128.1|67156.9|67138.9|67121.2|67101.2|923
1651844400000|2022-05-06 13:40:00|67147|67127|67131.2|67111.2|67148.5|67129.9|67102.5|67085.8|1057
1651844700000|2022-05-06 13:45:00|67131.4|67111.4|67107.5|67087.5|67151.7|67131.7|67101.2|67081.2|1071
1651845000000|2022-05-06 13:50:00|67107.6|67087.6|67075.9|67055.9|67110.5|67095.4|67065.7|67045.7|1029
1651845300000|2022-05-06 13:55:00|67075.2|67055.2|67116.8|67096.8|67122.3|67102.3|67068.6|67052.7|1028
1651845600000|2022-05-06 14:00:00|67116.1|67096.1|67039.5|67019.5|67118.4|67098.4|67025.2|67005.2|1071
1651845900000|2022-05-06 14:05:00|67039.6|67019.6|67030.3|67010.3|67040.1|67020.1|66996.7|66976.7|1025
1651846200000|2022-05-06 14:10:00|67030|67010|67002.1|66982.1|67032.4|67012.4|66993.1|66973.1|1002
1651846500000|2022-05-06 14:15:00|67002.4|66982.4|66996.4|66976.4|67044.6|67004.1|66980.8|66960.8|985
1651846800000|2022-05-06 14:20:00|66996.6|66976.6|67026.5|67006.5|67029.7|67009.7|66996|66976|956
1651847100000|2022-05-06 14:25:00|67025.9|67005.9|67030.5|67010.5|67045.4|67021.8|67010.3|66990.3|895
1651847400000|2022-05-06 14:30:00|67030.4|67010.4|67052.3|67032.3|67054.2|67036.5|67023.1|67003.1|917
1651847700000|2022-05-06 14:35:00|67052.1|67032.1|67067.4|67047.4|67071.9|67056.7|67042.9|67026.8|956
1651848000000|2022-05-06 14:40:00|67062.6|67052.6|67076.5|67056.5|67095.9|67075.9|67040.6|67023.7|979
1651848300000|2022-05-06 14:45:00|67077|67057|67047.1|67027.1|67081.1|67061.1|67034.9|67014.9|996
1651848600000|2022-05-06 14:50:00|67047.2|67027.2|67045.1|67025.1|67054.9|67040.3|67034.8|67017.7|919
1651848900000|2022-05-06 14:55:00|67044.9|67024.9|67042.9|67022.9|67049.2|67033.6|67030.2|67012.3|911
1651849200000|2022-05-06 15:00:00|67043|67023|67039.3|67029.3|67055.8|67035.8|67027.5|67012.3|891
1651849500000|2022-05-06 15:05:00|67039.5|67029.5|67028|67018|67052.8|67038.9|67026.2|67012|825
1651849800000|2022-05-06 15:10:00|67027.6|67017.6|67061.8|67041.8|67070.9|67050.9|67026.1|67016.1|705
1651850100000|2022-05-06 15:15:00|67061.4|67041.4|67038.8|67018.8|67067.2|67053.4|67032|67016.9|803
1651850400000|2022-05-06 15:20:00|67039.4|67019.4|67019.3|66999.3|67041.1|67025.6|67015.2|66995.2|775
1651850700000|2022-05-06 15:25:00|67018.6|66998.6|67034.6|67014.6|67044.9|67028.4|67012.1|66995.2|807
1651851000000|2022-05-06 15:30:00|67033.9|67013.9|67074.8|67054.8|67077.2|67057.2|67027.9|67013.9|794
1651851300000|2022-05-06 15:35:00|67074.7|67054.7|67093.1|67083.1|67094.1|67084.1|67074.4|67054.4|627
1651851600000|2022-05-06 15:40:00|67093|67083|67097.3|67077.3|67099.6|67085.7|67072.9|67057|731
1651851900000|2022-05-06 15:45:00|67097.2|67077.2|67095.2|67075.2|67105|67090.2|67088.7|67068.7|874
1651852200000|2022-05-06 15:50:00|67095.8|67075.8|67099.4|67089.4|67105.2|67090.8|67088.6|67069.5|870
1651852500000|2022-05-06 15:55:00|67099.5|67089.5|67112.3|67092.3|67126|67106.7|67098.9|67084.7|814
1651852800000|2022-05-06 16:00:00|67112.2|67092.2|67081.9|67061.9|67118.6|67103.3|67069|67052.7|829
1651853100000|2022-05-06 16:05:00|67082|67062|67081|67061|67085.3|67070.9|67057.5|67042.8|749
1651853400000|2022-05-06 16:10:00|67080.9|67060.9|67103.9|67083.9|67109.1|67094.7|67078.7|67058.7|840
1651853700000|2022-05-06 16:15:00|67103.8|67083.8|67101.4|67081.4|67109|67094|67089|67075.7|770
1651854000000|2022-05-06 16:20:00|67101.2|67081.2|67079.4|67069.4|67104.1|67088.8|67070.7|67058.6|713
1651854300000|2022-05-06 16:25:00|67079.2|67069.2|67076.2|67066.2|67086.9|67071.6|67073|67059.1|528
1651854600000|2022-05-06 16:30:00|67076.1|67066.1|67079.9|67069.9|67094.8|67079.1|67073.8|67063.7|594
1651854900000|2022-05-06 16:35:00|67079.6|67069.6|67079.2|67059.2|67089.2|67074.1|67068.2|67052.3|770
1651855200000|2022-05-06 16:40:00|67079.3|67059.3|67078.7|67068.7|67093.8|67077.7|67072.7|67057.2|813
1651855500000|2022-05-06 16:45:00|67083.5|67063.5|67078.6|67068.6|67084.9|67070.1|67070.7|67056|696
1651855800000|2022-05-06 16:50:00|67078.3|67068.3|67077.5|67067.5|67099.9|67085|67072.3|67057.1|809
1651856100000|2022-05-06 16:55:00|67077.6|67067.6|67090.1|67070.1|67090.4|67077.3|67062|67051.7|734
1651856400000|2022-05-06 17:00:00|67090.3|67070.3|67094.9|67074.9|67107.2|67087.2|67084.9|67069.9|572
1651856700000|2022-05-06 17:05:00|67094.8|67074.8|67123.2|67103.2|67124.4|67104.4|67094.6|67074.6|584
1651857000000|2022-05-06 17:10:00|67123.3|67103.3|67126.3|67116.3|67130.8|67117.4|67118.8|67098.9|612
1651857300000|2022-05-06 17:15:00|67126.7|67116.7|67140.5|67130.5|67145.6|67131.2|67120.4|67105.5|563
1651857600000|2022-05-06 17:20:00|67140.4|67130.4|67134.8|67124.8|67141.4|67131.4|67130.3|67116.4|474
1651857900000|2022-05-06 17:25:00|67134.9|67124.9|67119.4|67109.4|67139.7|67126.7|67118.3|67098.3|645
1651858200000|2022-05-06 17:30:00|67119.6|67109.6|67126.1|67106.1|67132.6|67117.1|67119.5|67102.8|616
1651858500000|2022-05-06 17:35:00|67126.3|67106.3|67143.7|67123.7|67144|67128.6|67118.9|67102.9|633
1651858800000|2022-05-06 17:40:00|67143.6|67123.6|67137.9|67117.9|67145.6|67127|67136.4|67116.4|733
1651859100000|2022-05-06 17:45:00|67137.8|67117.8|67128.6|67108.6|67141.1|67125.7|67123.2|67106.7|636
1651859400000|2022-05-06 17:50:00|67128.4|67108.4|67137.6|67117.6|67141.2|67125.7|67127.7|67107.7|691
1651859700000|2022-05-06 17:55:00|67137.8|67117.8|67136.2|67116.2|67139.5|67123.3|67125.6|67110.3|500
1651860000000|2022-05-06 18:00:00|67136.3|67116.3|67133.4|67113.4|67138.8|67120.2|67122.4|67107.5|602
1651860300000|2022-05-06 18:05:00|67133.7|67113.7|67130.8|67120.8|67138.8|67125.2|67127|67111.9|371
1651860600000|2022-05-06 18:10:00|67130.7|67120.7|67126.8|67116.8|67132.7|67121.4|67121.5|67108.3|421
1651860900000|2022-05-06 18:15:00|67127|67117|67114.6|67104.6|67129.9|67117|67114.1|67100.6|385
1651861200000|2022-05-06 18:20:00|67114.5|67104.5|67125.6|67105.6|67127.1|67112.6|67113.5|67100.9|500
1651861500000|2022-05-06 18:25:00|67125.8|67105.8|67125.2|67105.2|67134|67119.1|67120.5|67103.8|590
1651861800000|2022-05-06 18:30:00|67125.8|67105.8|67140.4|67120.4|67142.3|67124.4|67123.9|67105.4|672
1651862100000|2022-05-06 18:35:00|67140.1|67120.1|67137.9|67117.9|67141.8|67126.5|67129|67115.2|593
1651862400000|2022-05-06 18:40:00|67138|67118|67137.7|67117.7|67139.5|67123.2|67127.3|67112.3|604
1651862700000|2022-05-06 18:45:00|67137.5|67117.5|67124.1|67104.1|67137.8|67122.4|67118|67102.6|645
1651863000000|2022-05-06 18:50:00|67124|67104|67123.6|67103.6|67129.8|67110.1|67110.6|67095.7|708
1651863300000|2022-05-06 18:55:00|67123.3|67103.3|67146.2|67126.2|67147.1|67130.4|67122.4|67102.4|628
1651863600000|2022-05-06 19:00:00|67146.7|67126.7|67140.4|67120.4|67147.3|67131.4|67138.9|67120|486
1651863900000|2022-05-06 19:05:00|67140.7|67120.7|67147.3|67127.3|67149.2|67134|67140.5|67120.5|322
1651864200000|2022-05-06 19:10:00|67140.2|67130.2|67142.4|67122.4|67147.1|67130.4|67137|67121.4|389
1651864500000|2022-05-06 19:15:00|67142.3|67122.3|67154.6|67134.6|67172.7|67157.3|67137.5|67121.8|590
1651864800000|2022-05-06 19:20:00|67154.9|67134.9|67167.7|67147.7|67168.3|67149.9|67148.2|67132.2|716
1651865100000|2022-05-06 19:25:00|67167.9|67147.9|67164.1|67144.1|67176.4|67158.9|67154|67138.7|574
1651865400000|2022-05-06 19:30:00|67164|67144|67155.4|67135.4|67165.6|67145.6|67148.4|67128.4|550
1651865700000|2022-05-06 19:35:00|67156|67136|67140.1|67120.1|67156.3|67137.9|67139.4|67119.4|556
1651866000000|2022-05-06 19:40:00|67140.3|67120.3|67155.9|67135.9|67156.7|67136.7|67139.9|67119.9|508
1651866300000|2022-05-06 19:45:00|67155.5|67135.5|67160.2|67140.2|67165.8|67145.8|67146.9|67126.9|391
1651866600000|2022-05-06 19:50:00|67160.7|67140.7|67169.7|67149.7|67172|67152|67149|67134.9|343
1651866900000|2022-05-06 19:55:00|67169.1|67149.1|67191.8|67171.8|67193.2|67176.7|67163.1|67148.1|382
1651867200000|2022-05-06 20:00:00|67191.6|67171.6|67194.7|67174.7|67198.3|67178.3|67190.5|67170.5|206
1651867500000|2022-05-06 20:05:00|67196|67176|67195.2|67175.2|67196.2|67176.2|67194.1|67174.1|63
1651867800000|2022-05-06 20:10:00|67195.3|67175.3|67200.2|67180.2|67201.1|67183.8|67188.7|67168.7|274
1651868100000|2022-05-06 20:15:00|67199.7|67179.7|67204.4|67184.4|67211.3|67191.3|67196.3|67176.3|294
1651868400000|2022-05-06 20:20:00|67204.7|67184.7|67194.7|67174.7|67204.8|67185.5|67180.9|67160.9|208
1651868700000|2022-05-06 20:25:00|67194.6|67174.6|67200|67180|67201.1|67181.1|67192.5|67172.5|169
1651869000000|2022-05-06 20:30:00|67200.6|67180.6|67196.3|67176.3|67204.3|67184.3|67191.2|67171.2|447
1651869300000|2022-05-06 20:35:00|67195.7|67175.7|67204.2|67184.2|67208.7|67188.7|67195.3|67175.3|331
1651869600000|2022-05-06 20:40:00|67204.5|67184.5|67188.6|67168.6|67228.8|67189.7|67181.1|67127|556
1651869900000|2022-05-06 20:45:00|67187.9|67167.9|67189.4|67169.4|67217.3|67173.7|67179|67138.5|357
1651870200000|2022-05-06 20:50:00|67190.5|67170.5|67192.4|67172.4|67217.7|67173.7|67179.8|67142.1|649
1651870500000|2022-05-06 20:55:00|67191.1|67171.1|67203.8|67183.8|67236.8|67190.8|67189.7|67133.5|219
1652040000000|2022-05-08 20:00:00|67131|67005|67131|67005|67150.2|67024.2|67131|67005|3
1652041200000|2022-05-08 20:20:00|67149.2|67023.2|67131|67005|67149.2|67023.2|67131|67005|7
1652042400000|2022-05-08 20:40:00|67148.6|67022.6|67132.8|67006.8|67148.6|67022.6|67131|67005|3
1652042700000|2022-05-08 20:45:00|67148.6|67022.6|67131|67005|67148.6|67022.6|67131|67005|8
1652043000000|2022-05-08 20:50:00|67132.2|67006.2|67132.2|67006.2|67161.4|67035.4|67132.2|67006.2|9
1652043600000|2022-05-08 21:00:00|67160.7|67034.7|67157.2|67038.2|67160.7|67038.6|67156.4|67033.9|7
1652043900000|2022-05-08 21:05:00|67133|67014|67138.8|67019.8|67155|67036|67128.1|67009.1|19
1652044200000|2022-05-08 21:10:00|67153.1|67034.1|67099.4|66980.4|67153.1|67034.1|67099.4|66980.4|39
1652044500000|2022-05-08 21:15:00|67099.2|66980.2|67122.1|67044.6|67160.7|67045.7|67085.9|66966.9|58
1652044800000|2022-05-08 21:20:00|67121.7|67020.6|67123.7|67042.3|67130|67044.6|67121.7|67020.6|13
1652045100000|2022-05-08 21:25:00|67124.6|67041.3|67129.5|67013.9|67130|67041.3|67124.6|67007.7|30
1652045400000|2022-05-08 21:30:00|67128.9|67017.2|67124.6|67049.7|67134.5|67063.2|67120.5|67008.1|117
1652045700000|2022-05-08 21:35:00|67122.5|67060.8|67125.1|67049.7|67127.4|67060.8|67122.5|67038.6|32
1652046000000|2022-05-08 21:40:00|67125.6|67047.6|67123|67057.6|67127.4|67060.4|67121.5|67035.1|45
1652046300000|2022-05-08 21:45:00|67127.4|67039.1|67163.2|67071.4|67163.2|67072.1|67123|67031.5|98
1652046600000|2022-05-08 21:50:00|67162.3|67068.1|67163.6|67071.6|67163.6|67073.6|67155.9|67036.9|27
1652046900000|2022-05-08 21:55:00|67165.7|67050.9|67153.5|67047.6|67191.4|67072.4|67148.7|67031.1|150
1652047200000|2022-05-08 22:00:00|67156.8|67043|67151.9|67032.9|67201.7|67082.7|67139.5|67020.5|286
1652047500000|2022-05-08 22:05:00|67155|67036|67144|67046.5|67158.2|67066.6|67138.8|67025.1|200
1652047800000|2022-05-08 22:10:00|67144.5|67046.4|67158.2|67067|67158.3|67068.6|67138|67037.2|111
1652048100000|2022-05-08 22:15:00|67155.5|67051.6|67144.2|67046.2|67157.6|67066.6|67138.3|67044.3|114
1652048400000|2022-05-08 22:20:00|67150.1|67059|67146.6|67053.2|67153.2|67065.2|67138.2|67033.7|105
1652048700000|2022-05-08 22:25:00|67143.4|67044.6|67150.5|67051|67155.4|67066|67142.9|67043.6|93
1652049000000|2022-05-08 22:30:00|67147.9|67043.8|67144.1|67047.2|67156.8|67067|67141.9|67038|118
1652049300000|2022-05-08 22:35:00|67143.1|67044.3|67145.2|67071.2|67146.9|67085.8|67132.9|67044.3|303
1652049600000|2022-05-08 22:40:00|67143.5|67071.3|67142|67075.7|67146.5|67085.7|67129.3|67070.5|112
1652049900000|2022-05-08 22:45:00|67129.3|67084.2|67140.1|67095.9|67148.5|67101.8|67129.3|67071.6|280
1652050200000|2022-05-08 22:50:00|67139.6|67096.2|67221.6|67106|67226.5|67118.9|67138.2|67093.6|303
1652050500000|2022-05-08 22:55:00|67217.1|67112.5|67201.7|67110.9|67222.5|67123.3|67193.7|67097.8|204
1652050800000|2022-05-08 23:00:00|67194.6|67115.4|67178.7|67132.3|67210.9|67132.9|67178.4|67102.2|457
1652051100000|2022-05-08 23:05:00|67178|67130.9|67191.5|67142.5|67195.8|67147.9|67171.2|67125|405
1652051400000|2022-05-08 23:10:00|67182|67140.3|67198.1|67157.8|67220.7|67162.6|67182|67138|487
1652051700000|2022-05-08 23:15:00|67200|67158.7|67194.9|67174.9|67201.7|67175.6|67186.8|67158.7|251
1652052000000|2022-05-08 23:20:00|67194.1|67174.1|67219|67178.8|67225.7|67182.4|67193|67171.8|218
1652052300000|2022-05-08 23:25:00|67219.5|67178.3|67205.5|67185.5|67223.1|67196.5|67205|67175.5|268
1652052600000|2022-05-08 23:30:00|67206.1|67186.1|67200.5|67180.5|67207.7|67187.7|67196.2|67176.2|267
1652052900000|2022-05-08 23:35:00|67200.2|67180.2|67210|67190|67215.1|67192.2|67197.7|67177.7|325
1652053200000|2022-05-08 23:40:00|67209.8|67189.8|67222.4|67202.4|67228.5|67202.4|67208.5|67186.2|295
1652053500000|2022-05-08 23:45:00|67226.6|67193.7|67226.3|67195.9|67237.5|67204.5|67215.7|67186.4|167
1652053800000|2022-05-08 23:50:00|67224.2|67196.9|67253.6|67207.8|67256|67215.7|67220.3|67189.3|207
1652054100000|2022-05-08 23:55:00|67253.8|67208.6|67258.9|67224|67262.1|67227.3|67249|67200.5|247
1652054400000|2022-05-09 00:00:00|67258.7|67223.4|67280.9|67260.9|67291.9|67271.9|67250.7|67223.4|690
1652054700000|2022-05-09 00:05:00|67281|67261|67304.9|67284.9|67305.4|67285.4|67276|67256|520
1652055000000|2022-05-09 00:10:00|67305.4|67285.4|67314.8|67294.8|67317.8|67301.5|67282|67250.3|667
1652055300000|2022-05-09 00:15:00|67314.7|67294.7|67315.1|67295.1|67315.3|67300.5|67299.3|67279.3|623
1652055600000|2022-05-09 00:20:00|67314.9|67294.9|67335.4|67315.4|67339.5|67319.5|67312.4|67292.4|777
1652055900000|2022-05-09 00:25:00|67335.3|67315.3|67316.8|67296.8|67336.3|67316.3|67306.1|67291.7|577
1652056200000|2022-05-09 00:30:00|67316.7|67296.7|67334.1|67314.1|67340.1|67320.1|67310.1|67291.4|811
1652056500000|2022-05-09 00:35:00|67334.2|67314.2|67356.6|67336.6|67357.7|67337.7|67331.6|67311.6|734
1652056800000|2022-05-09 00:40:00|67356.5|67336.5|67346.9|67326.9|67358.6|67338.6|67338.7|67318.7|566
1652057100000|2022-05-09 00:45:00|67346.8|67326.8|67367.3|67347.3|67369.1|67354.1|67344.7|67324.7|696
1652057400000|2022-05-09 00:50:00|67367.4|67347.4|67376.2|67356.2|67389.8|67369.8|67356.1|67339.4|826
1652057700000|2022-05-09 00:55:00|67376.3|67356.3|67365.1|67345.1|67387.2|67367.2|67365|67345|705
1652058000000|2022-05-09 01:00:00|67365.4|67345.4|67354.3|67334.3|67376.1|67356.1|67349.5|67329.5|938
1652058300000|2022-05-09 01:05:00|67354.5|67334.5|67337.2|67317.2|67356|67336|67308.7|67288.7|828
1652058600000|2022-05-09 01:10:00|67337.1|67317.1|67326.5|67306.5|67346.2|67326.2|67314.4|67294.4|778
1652058900000|2022-05-09 01:15:00|67332.6|67300.6|67380.9|67360.9|67381.9|67361.9|67305|67285|888
1652059200000|2022-05-09 01:20:00|67380.2|67360.2|67439|67419|67469|67449|67380.1|67360.1|954
1652059500000|2022-05-09 01:25:00|67438.6|67418.6|67430.6|67410.6|67441.6|67421.6|67393|67356.9|1038
1652059800000|2022-05-09 01:30:00|67430|67410|67442.4|67422.4|67484.8|67464.8|67414.8|67394.8|1023
1652060100000|2022-05-09 01:35:00|67443.7|67423.7|67483|67451.7|67505.5|67467.7|67440.4|67416.5|999
1652060400000|2022-05-09 01:40:00|67485.8|67450.7|67347.2|67327.2|67487.6|67455.2|67339.5|67309.5|1068
1652060700000|2022-05-09 01:45:00|67348.6|67328.6|67372.5|67352.5|67374.4|67354.4|67336.8|67316.8|888
1652061000000|2022-05-09 01:50:00|67372.6|67352.6|67330.1|67310.1|67382.5|67362.5|67325.4|67305.4|949
1652061300000|2022-05-09 01:55:00|67330.4|67310.4|67332.1|67312.1|67364.7|67344.7|67305.8|67285.8|975
1652061600000|2022-05-09 02:00:00|67333.2|67313.2|67389.4|67369.4|67391.5|67371.5|67318.4|67298.4|807
1652061900000|2022-05-09 02:05:00|67389.9|67369.9|67329.7|67309.7|67399.5|67379.5|67328.7|67308.7|877
1652062200000|2022-05-09 02:10:00|67329.5|67309.5|67444.2|67424.2|67468.9|67432.5|67329.5|67309.5|880
1652062500000|2022-05-09 02:15:00|67440.4|67420.4|67417.7|67397.7|67442.3|67422.3|67387.5|67367.5|873
1652062800000|2022-05-09 02:20:00|67417.8|67397.8|67383.8|67363.8|67431.7|67411.7|67383.8|67363.8|903
1652063100000|2022-05-09 02:25:00|67383.7|67363.7|67422.2|67402.2|67434.9|67414.9|67380.9|67360.9|852
1652063400000|2022-05-09 02:30:00|67421.8|67401.8|67410.2|67390.2|67423.7|67403.7|67380.3|67360.3|875
1652063700000|2022-05-09 02:35:00|67410.3|67390.3|67448|67428|67448.2|67433.3|67402.4|67382.4|774
1652064000000|2022-05-09 02:40:00|67448.2|67428.2|67481.3|67461.3|67483.6|67463.6|67440.4|67420.4|941
1652064300000|2022-05-09 02:45:00|67481.4|67461.4|67483.8|67463.8|67485.6|67470.3|67466.2|67446.2|737
1652064600000|2022-05-09 02:50:00|67483.7|67463.7|67466|67446|67484.2|67468.6|67460.3|67440.3|788
1652064900000|2022-05-09 02:55:00|67466.8|67446.8|67439.9|67419.9|67467.1|67447.1|67421.7|67401.7|822
1652065200000|2022-05-09 03:00:00|67439.6|67419.6|67445.8|67425.8|67460.4|67440.4|67422.5|67402.5|830
1652065500000|2022-05-09 03:05:00|67445.6|67425.6|67450.5|67430.5|67452.4|67432.4|67422.8|67402.8|786
1652065800000|2022-05-09 03:10:00|67450.9|67430.9|67461.9|67441.9|67480.7|67460.7|67439|67419|913
1652066100000|2022-05-09 03:15:00|67460.3|67440.3|67466.6|67446.6|67485.5|67470.3|67455.1|67435.1|858
1652066400000|2022-05-09 03:20:00|67466.3|67446.3|67455.2|67435.2|67472.3|67452.3|67449.5|67429.5|717
1652066700000|2022-05-09 03:25:00|67455.3|67435.3|67459.6|67439.6|67461.4|67441.4|67450.2|67430.2|766
1652067000000|2022-05-09 03:30:00|67459.1|67439.1|67467.8|67447.8|67473.1|67453.1|67457.2|67437.2|606
1652067300000|2022-05-09 03:35:00|67467.7|67447.7|67478.8|67458.8|67480.5|67460.5|67465.9|67445.9|548
1652067600000|2022-05-09 03:40:00|67478.4|67458.4|67507.5|67487.5|67508.1|67488.1|67478.4|67458.4|618
1652067900000|2022-05-09 03:45:00|67507.7|67487.7|67502.3|67482.3|67518.5|67498.5|67478.7|67458.7|790
1652068200000|2022-05-09 03:50:00|67502.2|67482.2|67501.3|67481.3|67507.5|67489.3|67489.7|67469.7|744
1652068500000|2022-05-09 03:55:00|67499.6|67479.6|67496.6|67476.6|67502.3|67482.3|67494.2|67474.2|639
1652068800000|2022-05-09 04:00:00|67496.4|67476.4|67485.5|67475.5|67496.6|67476.6|67478.4|67462.8|530
1652069100000|2022-05-09 04:05:00|67485.2|67475.2|67478|67468|67491.1|67475.7|67477.1|67461.8|381
1652069400000|2022-05-09 04:10:00|67478.9|67468.9|67489|67469|67490.4|67474.4|67477.3|67462.6|533
1652069700000|2022-05-09 04:15:00|67488.9|67468.9|67484|67464|67492.2|67475.4|67480.7|67462.3|426
1652070000000|2022-05-09 04:20:00|67483.7|67463.7|67507.3|67487.3|67510.8|67494.5|67481.5|67461.5|559
1652070300000|2022-05-09 04:25:00|67507.5|67487.5|67471.9|67451.9|67508.5|67493|67470.5|67450.5|406
1652070600000|2022-05-09 04:30:00|67472|67452|67469.8|67449.8|67475.6|67460.5|67462.1|67447.2|377
1652070900000|2022-05-09 04:35:00|67469.9|67449.9|67473.5|67453.5|67484.3|67469|67463.7|67448.8|433
1652071200000|2022-05-09 04:40:00|67473.6|67453.6|67483.5|67463.5|67484.4|67464.4|67463|67443|455
1652071500000|2022-05-09 04:45:00|67483.4|67463.4|67499.9|67479.9|67500.1|67480.1|67482.9|67456.4|360
1652071800000|2022-05-09 04:50:00|67500|67480|67498.4|67478.4|67509.4|67494.6|67493.7|67475.9|462
1652072100000|2022-05-09 04:55:00|67498.3|67478.3|67532.5|67522.5|67559.5|67539.5|67493.1|67475.8|667
1652072400000|2022-05-09 05:00:00|67532.2|67522.2|67551.1|67541.1|67578|67558.6|67532.2|67515.3|771
1652072700000|2022-05-09 05:05:00|67554.9|67534.9|67566.1|67546.1|67581.5|67561.5|67541.1|67526.1|808
1652073000000|2022-05-09 05:10:00|67566|67546|67567.4|67547.4|67586.7|67571.4|67557|67541.8|738
1652073300000|2022-05-09 05:15:00|67567.6|67547.6|67569.3|67549.3|67582.2|67566.6|67546|67529.4|696
1652073600000|2022-05-09 05:20:00|67569.4|67549.4|67571.7|67551.7|67580.8|67561.3|67556.6|67539.7|802
1652073900000|2022-05-09 05:25:00|67571.6|67551.6|67577.9|67567.9|67586.2|67569.4|67564.7|67548.1|672
1652074200000|2022-05-09 05:30:00|67577.8|67567.8|67614.7|67594.7|67614.9|67594.9|67574.4|67554.8|755
1652074500000|2022-05-09 05:35:00|67614.6|67594.6|67604|67584|67659.7|67639.7|67588.4|67568.4|856
1652074800000|2022-05-09 05:40:00|67603.9|67583.9|67622.5|67602.5|67643.2|67626.9|67596.1|67577.9|898
1652075100000|2022-05-09 05:45:00|67622.3|67602.3|67643.6|67623.6|67656|67636.9|67616.8|67599|797
1652075400000|2022-05-09 05:50:00|67641.5|67621.5|67645.4|67625.4|67661|67641|67625.4|67609.7|773
1652075700000|2022-05-09 05:55:00|67647.2|67627.2|67625.2|67605.2|67668.9|67648.9|67622.2|67596.7|827
1652076000000|2022-05-09 06:00:00|67627.8|67607.8|67614.4|67594.4|67637.5|67610.3|67610.7|67590.7|703
1652076300000|2022-05-09 06:05:00|67614.3|67594.3|67606.4|67586.4|67628.3|67597.9|67580.9|67551.1|892
1652076600000|2022-05-09 06:10:00|67606.6|67586.6|67593.1|67573.1|67608.3|67588.3|67570.2|67523.7|822
1652076900000|2022-05-09 06:15:00|67593.2|67573.2|67586.5|67566.5|67634|67604.5|67577.7|67557.7|842
1652077200000|2022-05-09 06:20:00|67586.2|67566.2|67606.4|67586.4|67616.3|67596.3|67586.2|67566.2|736
1652077500000|2022-05-09 06:25:00|67605.8|67585.8|67608.9|67588.9|67620.7|67600.7|67603.5|67583.5|711
1652077800000|2022-05-09 06:30:00|67608.6|67588.6|67605|67585|67617.4|67597.4|67596.7|67576.7|536
1652078100000|2022-05-09 06:35:00|67604.8|67584.8|67600.7|67580.7|67608.1|67588.3|67585.2|67570.4|494
1652078400000|2022-05-09 06:40:00|67601.5|67581.5|67602|67582|67609.2|67589.2|67591.6|67573.4|577
1652078700000|2022-05-09 06:45:00|67601.8|67581.8|67636.8|67616.8|67637.2|67617.2|67601.8|67581.8|476
1652079000000|2022-05-09 06:50:00|67637|67617|67656.4|67636.4|67657.2|67637.2|67620|67604.7|606
1652079300000|2022-05-09 06:55:00|67656.2|67636.2|67656.7|67636.7|67661.7|67641.7|67650.6|67630.6|715
1652079600000|2022-05-09 07:00:00|67656.8|67636.8|67614.5|67594.5|67659.5|67644.7|67602.6|67582.7|887
1652079900000|2022-05-09 07:05:00|67614.3|67594.3|67638.3|67618.3|67639.3|67619.3|67592.2|67577.2|854
1652080200000|2022-05-09 07:10:00|67637.7|67617.7|67575.3|67555.3|67638.5|67618.5|67569.9|67554.8|865
1652080500000|2022-05-09 07:15:00|67575.8|67555.8|67590.9|67570.9|67605|67585|67571.2|67555.3|970
1652080800000|2022-05-09 07:20:00|67590.8|67570.8|67625.6|67605.6|67628.8|67608.8|67585.9|67565.9|849
1652081100000|2022-05-09 07:25:00|67626|67606|67670.9|67650.9|67674.9|67654.9|67615.3|67595.3|838
1652081400000|2022-05-09 07:30:00|67668.5|67648.5|67619.9|67599.9|67669.1|67649.1|67619.1|67599.1|717
1652081700000|2022-05-09 07:35:00|67619.8|67599.8|67648.2|67628.2|67654.8|67634.8|67614.4|67594.4|627
1652082000000|2022-05-09 07:40:00|67647.7|67627.7|67654.3|67634.3|67656|67637.6|67641.1|67621.1|720
1652082300000|2022-05-09 07:45:00|67654.2|67634.2|67662.2|67642.2|67662.8|67642.8|67644.7|67624.7|687
1652082600000|2022-05-09 07:50:00|67662.3|67642.3|67734.5|67714.5|67741.2|67721.2|67656.8|67641.3|725
1652082900000|2022-05-09 07:55:00|67734.4|67714.4|67725.1|67715.1|67742.4|67725.7|67716.7|67700.5|871
1652083200000|2022-05-09 08:00:00|67724.5|67714.5|67737.4|67717.4|67770.2|67754.8|67715.9|67700.6|838
1652083500000|2022-05-09 08:05:00|67738.2|67718.2|67664.5|67644.5|67746.4|67726.4|67660.3|67640.3|849
1652083800000|2022-05-09 08:10:00|67664.3|67644.3|67643.6|67623.6|67672.1|67652.1|67636|67616|864
1652084100000|2022-05-09 08:15:00|67643.9|67623.9|67650|67630|67657.6|67637.6|67638.4|67618.4|758
1652084400000|2022-05-09 08:20:00|67650.2|67630.2|67689.4|67669.4|67701.2|67681.2|67650.1|67630.1|885
1652084700000|2022-05-09 08:25:00|67689.5|67669.5|67674.3|67654.3|67694.6|67674.6|67672.1|67652.1|771
1652085000000|2022-05-09 08:30:00|67674|67654|67694.3|67674.3|67702.9|67682.9|67673.9|67653.9|819
1652085300000|2022-05-09 08:35:00|67694.4|67674.4|67723.7|67703.7|67727.2|67707.2|67694.1|67674.4|661
1652085600000|2022-05-09 08:40:00|67723.6|67703.6|67733.6|67713.6|67744.6|67718.8|67714.5|67694.5|727
1652085900000|2022-05-09 08:45:00|67733.8|67713.8|67757.6|67737.6|67769.5|67744.2|67730.2|67710.2|777
1652086200000|2022-05-09 08:50:00|67757.9|67737.9|67759.4|67739.4|67764.3|67744.3|67748.6|67726.6|618
1652086500000|2022-05-09 08:55:00|67759.5|67739.5|67758.2|67738.2|67776.2|67756.2|67756|67736|658
1652086800000|2022-05-09 09:00:00|67758|67738|67717.8|67697.8|67758.6|67738.6|67715.7|67695.7|840
1652087100000|2022-05-09 09:05:00|67717.6|67697.6|67701.3|67681.3|67721.2|67701.2|67686.8|67666.8|768
1652087400000|2022-05-09 09:10:00|67701.8|67681.8|67698.4|67678.4|67705.1|67685.1|67691.8|67676.2|465
1652087700000|2022-05-09 09:15:00|67698.3|67678.3|67699.6|67679.6|67706.7|67686.7|67692.8|67676.6|470
1652088000000|2022-05-09 09:20:00|67699.8|67679.8|67690.8|67670.8|67700|67681.5|67680.1|67660.1|543
1652088300000|2022-05-09 09:25:00|67691.2|67671.2|67708.2|67688.2|67720.5|67700.5|67688.8|67669.2|688
1652088600000|2022-05-09 09:30:00|67708.1|67688.1|67699.9|67679.9|67714.6|67694.6|67695.2|67675.2|598
1652088900000|2022-05-09 09:35:00|67700.1|67680.1|67703.4|67683.4|67713.2|67697.2|67693.5|67675.2|532
1652089200000|2022-05-09 09:40:00|67702.6|67682.6|67709.5|67689.5|67722.2|67702.2|67698.9|67678.9|546
1652089500000|2022-05-09 09:45:00|67710|67690|67703.1|67683.1|67710|67690|67698.3|67679.8|636
1652089800000|2022-05-09 09:50:00|67703.6|67683.6|67701.8|67681.8|67704.1|67686.9|67688.2|67672.2|639
1652090100000|2022-05-09 09:55:00|67701.6|67681.6|67709.4|67689.4|67715.9|67695.9|67688.3|67673|600
1652090400000|2022-05-09 10:00:00|67709.3|67689.3|67698.4|67678.4|67716.3|67696.3|67691.7|67671.7|632
1652090700000|2022-05-09 10:05:00|67698.6|67678.6|67667.7|67647.7|67699.7|67679.7|67667.7|67647.7|606
1652091000000|2022-05-09 10:10:00|67667.8|67647.8|67671|67651|67682.2|67662.2|67660|67643.3|521
1652091300000|2022-05-09 10:15:00|67670.1|67650.1|67699.4|67679.4|67703.3|67683.3|67669.3|67649.3|698
1652091600000|2022-05-09 10:20:00|67699.5|67679.5|67706.1|67696.1|67716.9|67699.9|67695.7|67675.7|658
1652091900000|2022-05-09 10:25:00|67711.1|67691.1|67699.2|67689.2|67714.1|67700.6|67698.4|67683.5|607
1652092200000|2022-05-09 10:30:00|67699.6|67689.6|67721.8|67701.8|67726.8|67710.8|67699.2|67682.6|658
1652092500000|2022-05-09 10:35:00|67722|67702|67718.2|67708.2|67725.3|67709.7|67717.7|67700.3|481
1652092800000|2022-05-09 10:40:00|67718.1|67708.1|67734.8|67714.8|67754.3|67734.3|67717.7|67702.5|637
1652093100000|2022-05-09 10:45:00|67734.6|67714.6|67711.2|67691.2|67734.7|67714.7|67701.7|67686.3|794
1652093400000|2022-05-09 10:50:00|67711|67691|67707.8|67697.8|67719|67703.7|67702.1|67686.4|770
1652093700000|2022-05-09 10:55:00|67708|67698|67720.4|67700.4|67720.4|67701.9|67703|67686.7|507
1652094000000|2022-05-09 11:00:00|67720.3|67700.3|67725.3|67715.3|67730.8|67715.9|67714.8|67700.1|528
1652094300000|2022-05-09 11:05:00|67725.5|67715.5|67751.6|67731.6|67752.1|67732.1|67721.5|67705.8|613
1652094600000|2022-05-09 11:10:00|67751.7|67731.7|67723.7|67713.7|67758.1|67739.3|67717.6|67702.6|690
1652094900000|2022-05-09 11:15:00|67723.8|67713.8|67723.7|67703.7|67729.2|67717.1|67718.4|67703.6|584
1652095200000|2022-05-09 11:20:00|67718.8|67708.8|67719.7|67709.7|67728.9|67714.1|67716.1|67704.1|554
1652095500000|2022-05-09 11:25:00|67719.4|67709.4|67704.9|67694.9|67721|67711|67699.8|67682.1|535
1652095800000|2022-05-09 11:30:00|67705.2|67695.2|67707.8|67697.8|67708.8|67697.8|67701.5|67686.3|468
1652096100000|2022-05-09 11:35:00|67707.6|67697.6|67701|67691|67711.4|67701.4|67699.6|67685|462
1652096400000|2022-05-09 11:40:00|67700.9|67690.9|67657.2|67647.2|67701|67691|67655.6|67640.2|633
1652096700000|2022-05-09 11:45:00|67657.1|67647.1|67652.8|67642.8|67669.7|67659.1|67652.6|67640.4|715
1652097000000|2022-05-09 11:50:00|67652.7|67642.7|67617.1|67607.1|67663.2|67648.2|67616.3|67604.7|814
1652097300000|2022-05-09 11:55:00|67616.7|67606.7|67590.4|67570.4|67618.6|67607.3|67573|67544.3|766
1652097600000|2022-05-09 12:00:00|67590.7|67570.7|67557.6|67537.6|67622.5|67576.1|67554.3|67534.3|964
1652097900000|2022-05-09 12:05:00|67557.3|67537.3|67494|67474|67563.1|67543.1|67454.1|67434.1|1034
1652098200000|2022-05-09 12:10:00|67494.2|67474.2|67523.8|67503.8|67556.5|67535.7|67487.3|67467.3|1049
1652098500000|2022-05-09 12:15:00|67523.9|67503.9|67565.2|67545.2|67575.7|67555.7|67492.1|67472.1|1014
1652098800000|2022-05-09 12:20:00|67565.9|67545.9|67527.4|67507.4|67569.2|67549.2|67512.2|67492.2|997
1652099100000|2022-05-09 12:25:00|67527.2|67507.2|67489|67479|67535.1|67515.1|67487.5|67471.1|935
1652099400000|2022-05-09 12:30:00|67488.6|67478.6|67493.6|67473.6|67513.9|67493.9|67478.1|67462.1|936
1652099700000|2022-05-09 12:35:00|67494.2|67474.2|67480.1|67470.1|67496.8|67478.9|67467|67450.5|863
1652100000000|2022-05-09 12:40:00|67484.9|67464.9|67497|67477|67517.1|67497.6|67467.4|67455.4|909
1652100300000|2022-05-09 12:45:00|67496.7|67476.7|67521.1|67501.1|67523.4|67507.2|67491.2|67474.3|748
1652100600000|2022-05-09 12:50:00|67521.2|67501.2|67561.1|67541.1|67561.1|67541.1|67519|67500.5|621
1652100900000|2022-05-09 12:55:00|67561.3|67541.3|67582.7|67562.7|67586.6|67573.1|67554|67534|795
1652101200000|2022-05-09 13:00:00|67582.8|67562.8|67601.2|67591.2|67618.4|67604.1|67578.4|67562.8|945
1652101500000|2022-05-09 13:05:00|67601.5|67591.5|67637.7|67617.7|67654.1|67620.3|67578.8|67558.8|955
1652101800000|2022-05-09 13:10:00|67638|67618|67646.9|67636.9|67658|67642.8|67633.8|67617|904
1652102100000|2022-05-09 13:15:00|67647.5|67637.5|67643.8|67633.8|67667.3|67651.3|67631.1|67611.1|865
1652102400000|2022-05-09 13:20:00|67643.9|67633.9|67656.4|67646.4|67674.3|67659|67641.4|67626.5|757
1652102700000|2022-05-09 13:25:00|67661.8|67641.8|67656|67646|67671.9|67652.3|67650.1|67633.4|774
1652103000000|2022-05-09 13:30:00|67655.7|67645.7|67644.2|67634.2|67661.4|67646.7|67631.1|67613.8|923
1652103300000|2022-05-09 13:35:00|67644.1|67634.1|67623|67603|67646.5|67634.1|67607.8|67594.2|897
1652103600000|2022-05-09 13:40:00|67623.2|67603.2|67637.7|67617.7|67661.7|67641.7|67619.5|67603.2|1018
1652103900000|2022-05-09 13:45:00|67637.6|67617.6|67644.9|67624.9|67665.2|67650.3|67631.4|67615.7|956
1652104200000|2022-05-09 13:50:00|67645.5|67625.5|67616.7|67596.7|67655.5|67640.2|67600.9|67584.3|927
1652104500000|2022-05-09 13:55:00|67617.3|67597.3|67612.9|67592.9|67645.3|67630.7|67605.9|67590.7|934
1652104800000|2022-05-09 14:00:00|67611.3|67591.3|67618|67598|67627.5|67607.5|67580.4|67564.2|970
1652105100000|2022-05-09 14:05:00|67617.7|67597.7|67604|67594|67631.5|67617.5|67603.2|67587.3|877
1652105400000|2022-05-09 14:10:00|67603.8|67593.8|67600.7|67590.7|67611.9|67601.9|67592.8|67579.9|841
1652105700000|2022-05-09 14:15:00|67600.9|67590.9|67654.7|67644.7|67658.1|67645.1|67600.1|67590.1|842
1652106000000|2022-05-09 14:20:00|67654.3|67644.3|67669.6|67659.6|67684.3|67669.3|67653.8|67639.1|822
1652106300000|2022-05-09 14:25:00|67669|67659|67657.3|67647.3|67680|67665.3|67649.8|67635.4|708
1652106600000|2022-05-09 14:30:00|67657.7|67647.7|67677.5|67657.5|67682.9|67667.8|67646.5|67632.1|731
1652106900000|2022-05-09 14:35:00|67677.6|67657.6|67680.4|67670.4|67696.9|67680.6|67658.3|67643|890
1652107200000|2022-05-09 14:40:00|67680.8|67670.8|67623.5|67603.5|67691.5|67676.7|67618|67602.8|744
1652107500000|2022-05-09 14:45:00|67623.4|67603.4|67603.2|67583.2|67623.7|67608.8|67584.9|67564.9|723
1652107800000|2022-05-09 14:50:00|67603.1|67583.1|67627.2|67607.2|67640|67620|67590.4|67570.4|883
1652108100000|2022-05-09 14:55:00|67627.5|67607.5|67655.1|67645.1|67655.2|67645.2|67626.1|67606.1|929
1652108400000|2022-05-09 15:00:00|67654.9|67644.9|67644.1|67634.1|67666.1|67651.2|67638.8|67623.8|799
1652108700000|2022-05-09 15:05:00|67644.2|67634.2|67653.2|67643.2|67662.4|67646.6|67631.7|67616.4|718
1652109000000|2022-05-09 15:10:00|67653|67643|67649.8|67639.8|67662.9|67648.4|67637.6|67622.2|635
1652109300000|2022-05-09 15:15:00|67649.7|67639.7|67657.6|67637.6|67664.1|67653.1|67648.4|67634|613
1652109600000|2022-05-09 15:20:00|67657.9|67637.9|67638.8|67618.8|67666.7|67650.7|67637.8|67617.8|679
1652109900000|2022-05-09 15:25:00|67638.7|67618.7|67652.4|67632.4|67657.2|67639.9|67630|67610|718
1652110200000|2022-05-09 15:30:00|67650.4|67630.4|67640.6|67620.6|67663.3|67646.3|67640.5|67620.5|734
1652110500000|2022-05-09 15:35:00|67640.7|67620.7|67609.3|67589.3|67647.5|67627.5|67607.7|67587.7|695
1652110800000|2022-05-09 15:40:00|67609.7|67589.7|67579.4|67559.4|67610|67590|67578.5|67558.5|738
1652111100000|2022-05-09 15:45:00|67579.1|67559.1|67568.3|67558.3|67581.8|67565.6|67545.2|67528.3|680
1652111400000|2022-05-09 15:50:00|67568.5|67558.5|67552.7|67542.7|67568.5|67558.5|67531.2|67516.8|795
1652111700000|2022-05-09 15:55:00|67552.8|67542.8|67552.8|67542.8|67569.7|67555.5|67551.5|67537.5|823
1652112000000|2022-05-09 16:00:00|67552.9|67542.9|67552|67542|67573.8|67558.5|67545.7|67530.4|791
1652112300000|2022-05-09 16:05:00|67551.9|67541.9|67521.8|67501.8|67557.3|67543.1|67511.9|67497.5|796
1652112600000|2022-05-09 16:10:00|67516.9|67506.9|67493.1|67473.1|67518.7|67506.9|67481.8|67461.8|920
1652112900000|2022-05-09 16:15:00|67493.3|67473.3|67466|67446|67493.6|67473.6|67456.5|67436.5|945
1652113200000|2022-05-09 16:20:00|67466.3|67446.3|67424.4|67404.4|67467.7|67452.5|67403.5|67383.5|947
1652113500000|2022-05-09 16:25:00|67424.3|67404.3|67402.6|67382.6|67433|67413|67397.8|67381.4|922
1652113800000|2022-05-09 16:30:00|67402.7|67382.7|67413.4|67393.4|67428.3|67408.3|67386.4|67371.3|826
1652114100000|2022-05-09 16:35:00|67413.5|67393.5|67446.2|67436.2|67453.9|67437.4|67409.7|67393.5|852
1652114400000|2022-05-09 16:40:00|67446.3|67436.3|67492.7|67472.7|67492.8|67472.8|67438.6|67423.6|732
1652114700000|2022-05-09 16:45:00|67492.6|67472.6|67490.6|67480.6|67511.7|67497|67488.6|67471.6|713
1652115000000|2022-05-09 16:50:00|67495.6|67475.6|67521|67501|67527|67507|67489.9|67475.3|606
1652115300000|2022-05-09 16:55:00|67520.9|67500.9|67514.1|67504.1|67525.3|67511.2|67510.4|67494|536
1652115600000|2022-05-09 17:00:00|67514.2|67504.2|67489|67479|67520.7|67506|67488|67472.7|708
1652115900000|2022-05-09 17:05:00|67489.1|67479.1|67506.9|67486.9|67509.8|67493.1|67487.8|67473.1|586
1652116200000|2022-05-09 17:10:00|67506.7|67486.7|67537.9|67517.9|67539.1|67519.1|67502.4|67486.7|714
1652116500000|2022-05-09 17:15:00|67538|67518|67521.4|67501.4|67542|67522|67517.6|67497.6|770
1652116800000|2022-05-09 17:20:00|67521.3|67501.3|67546.4|67526.4|67547.1|67527.1|67517.6|67497.6|786
1652117100000|2022-05-09 17:25:00|67546.3|67526.3|67536.3|67516.3|67549.2|67529.2|67527.3|67507.3|756
1652117400000|2022-05-09 17:30:00|67536.2|67516.2|67543.4|67523.4|67549|67529|67522.2|67504.2|779
1652117700000|2022-05-09 17:35:00|67543.8|67523.8|67591.7|67571.7|67598.8|67578.8|67543.8|67523.8|758
1652118000000|2022-05-09 17:40:00|67591.8|67571.8|67572.7|67562.7|67593.4|67577.6|67565.1|67549.4|604
1652118300000|2022-05-09 17:45:00|67572.8|67562.8|67591.5|67571.5|67596.3|67580.6|67572.8|67557.6|637
1652118600000|2022-05-09 17:50:00|67591.4|67571.4|67582.3|67572.3|67598.3|67588.3|67582.1|67567.3|565
1652118900000|2022-05-09 17:55:00|67582.4|67572.4|67562.3|67552.3|67590|67574.9|67556.5|67541.3|764
1652119200000|2022-05-09 18:00:00|67562|67552|67552.9|67542.9|67566.2|67552.5|67548.3|67533.2|756
1652119500000|2022-05-09 18:05:00|67558.1|67538.1|67570.7|67550.7|67572.5|67556.5|67551|67536.2|759
1652119800000|2022-05-09 18:10:00|67570.6|67550.6|67571.5|67551.5|67574.7|67558.7|67559.2|67543.9|803
1652120100000|2022-05-09 18:15:00|67566.6|67556.6|67554.4|67544.4|67572.5|67556.8|67551.5|67533.6|776
1652120400000|2022-05-09 18:20:00|67554.2|67544.2|67583.3|67563.3|67587.4|67569.4|67554.2|67542.6|610
1652120700000|2022-05-09 18:25:00|67583.2|67563.2|67595.1|67575.1|67596.7|67581|67575.1|67560.2|679
1652121000000|2022-05-09 18:30:00|67595.6|67575.6|67584.3|67564.3|67607.1|67591.2|67577.8|67557.8|650
1652121300000|2022-05-09 18:35:00|67584.1|67564.1|67583|67573|67592|67578.3|67571.1|67556.5|646
1652121600000|2022-05-09 18:40:00|67584.3|67574.3|67578|67568|67588.5|67578.5|67574.3|67564.3|575
1652121900000|2022-05-09 18:45:00|67577.9|67567.9|67574.8|67564.8|67583|67568.9|67559.1|67544.6|584
1652122200000|2022-05-09 18:50:00|67574.7|67564.7|67572.1|67562.1|67594|67575.5|67566.4|67552.8|755
1652122500000|2022-05-09 18:55:00|67572|67562|67559.8|67549.8|67576.4|67562.3|67550.3|67535.2|790
1652122800000|2022-05-09 19:00:00|67559.7|67549.7|67561.7|67541.7|67575.7|67559.5|67537.1|67522.1|779
1652123100000|2022-05-09 19:05:00|67561.9|67541.9|67562.5|67542.5|67564.9|67549.9|67542.8|67527.8|774
1652123400000|2022-05-09 19:10:00|67562.6|67542.6|67543.3|67523.3|67562.6|67547.1|67538.7|67521|804
1652123700000|2022-05-09 19:15:00|67543.1|67523.1|67546.7|67526.7|67553.3|67538.2|67539.6|67522.1|634
1652124000000|2022-05-09 19:20:00|67548.3|67528.3|67549|67529|67556.9|67540.5|67541.7|67526.1|669
1652124300000|2022-05-09 19:25:00|67548.8|67528.8|67557.9|67537.9|67562.4|67546.4|67547.4|67528.8|565
1652124600000|2022-05-09 19:30:00|67558.2|67538.2|67563.6|67543.6|67567.7|67551.1|67553.5|67538.2|605
1652124900000|2022-05-09 19:35:00|67563.2|67543.2|67567.8|67547.8|67569.1|67553.9|67555.8|67540.7|619
1652125200000|2022-05-09 19:40:00|67567.7|67547.7|67602|67582|67605.4|67585.4|67563.4|67547.5|576
1652125500000|2022-05-09 19:45:00|67602.1|67582.1|67602.2|67582.2|67604.8|67588.4|67595.9|67579.4|330
1652125800000|2022-05-09 19:50:00|67602.1|67582.1|67600.7|67580.7|67608.1|67592.8|67581.3|67561.3|538
1652126100000|2022-05-09 19:55:00|67600.4|67580.4|67580.2|67560.2|67600.4|67584.6|67569.2|67549.2|722
1652126400000|2022-05-09 20:00:00|67580.4|67560.4|67581.3|67561.3|67602|67582|67578.7|67558.7|354
1652126700000|2022-05-09 20:05:00|67581.2|67561.2|67579.8|67559.8|67583.4|67567.3|67576|67557.5|310
1652127000000|2022-05-09 20:10:00|67580.3|67560.3|67586|67566|67586.3|67566.3|67576.1|67558.8|330
1652127300000|2022-05-09 20:15:00|67586.2|67566.2|67597.5|67587.5|67603.3|67588.5|67586.2|67566.2|266
1652127600000|2022-05-09 20:20:00|67597.6|67587.6|67592.4|67582.4|67602.5|67587.6|67592.3|67573.9|239
1652127900000|2022-05-09 20:25:00|67592.5|67582.5|67573|67553|67597.3|67582.6|67566.5|67542.3|448
1652128200000|2022-05-09 20:30:00|67572.7|67552.7|67593.4|67573.4|67600.9|67577.3|67571.2|67545.6|538
1652128500000|2022-05-09 20:35:00|67593.1|67573.1|67597.9|67566.9|67610.4|67578.2|67583.4|67552.3|511
1652128800000|2022-05-09 20:40:00|67592|67572|67600.6|67580.6|67607.1|67583.8|67589.9|67560.7|581
1652129100000|2022-05-09 20:45:00|67601.5|67581.5|67599.4|67579.4|67605.6|67585.6|67593.2|67569.5|406
1652129400000|2022-05-09 20:50:00|67600.6|67580.6|67601.7|67581.7|67614.2|67583.9|67597.7|67567.1|536
1652129700000|2022-05-09 20:55:00|67602.9|67582.9|67635.4|67534.1|67637.8|67582.9|67596.1|67502.2|555
1652130000000|2022-05-09 21:00:00|67632.9|67532.1|67615.5|67496.5|67652.8|67536.8|67615.5|67496.5|52
1652130300000|2022-05-09 21:05:00|67617.4|67498.4|67601.3|67482.3|67620.7|67501.7|67601.3|67482.3|105
1652130600000|2022-05-09 21:10:00|67598.5|67479.5|67607.2|67488.2|67637.6|67518.6|67531.5|67412.5|181
1652130900000|2022-05-09 21:15:00|67605.5|67486.5|67624.2|67505.2|67651.7|67532.7|67596.2|67477.2|231
1652131200000|2022-05-09 21:20:00|67624.1|67505.1|67605|67486|67632.4|67513.4|67597|67478|143
1652131500000|2022-05-09 21:25:00|67607.4|67488.4|67649.7|67530.7|67670.4|67551.4|67597.7|67478.7|179
1652131800000|2022-05-09 21:30:00|67647.5|67528.5|67622.9|67503.9|67660.9|67541.9|67622.6|67503.6|208
1652132100000|2022-05-09 21:35:00|67623.1|67504.1|67624.3|67505.3|67659.9|67540.9|67622.2|67503.2|110
1652132400000|2022-05-09 21:40:00|67625.8|67506.8|67624.8|67505.8|67659.1|67540.1|67621.8|67502.8|96
1652132700000|2022-05-09 21:45:00|67636.7|67517.7|67630.4|67511.4|67683.6|67564.6|67622.4|67503.4|147
1652133000000|2022-05-09 21:50:00|67623|67504|67642.2|67523.2|67661.6|67542.6|67622.5|67503.5|175
1652133300000|2022-05-09 21:55:00|67648.8|67529.8|67664.5|67545.5|67664.8|67545.8|67624|67505|138
1652133600000|2022-05-09 22:00:00|67648.3|67529.3|67642.8|67523.8|67665.9|67546.9|67597.1|67478.1|521
1652133900000|2022-05-09 22:05:00|67644.3|67525.3|67658.1|67539.1|67675|67556|67629|67510|258
1652134200000|2022-05-09 22:10:00|67666.7|67547.7|67662.5|67563.4|67684.4|67565.4|67649.6|67530.6|374
1652134500000|2022-05-09 22:15:00|67655.4|67560.8|67662.1|67564.9|67690.4|67572.8|67653.1|67548.6|211
1652134800000|2022-05-09 22:20:00|67658.9|67559.7|67663.9|67570.4|67683.9|67574.1|67657.5|67556|74
1652135100000|2022-05-09 22:25:00|67656.2|67558.8|67669.7|67566|67684.5|67573.6|67651.3|67554.4|126
1652135400000|2022-05-09 22:30:00|67664.9|67562.5|67643.4|67569.5|67682.4|67579.6|67637|67557.2|323
1652135700000|2022-05-09 22:35:00|67638.4|67568.5|67651.2|67570.3|67669.3|67572.6|67632.6|67553.2|95
1652136000000|2022-05-09 22:40:00|67637.2|67559.8|67640.6|67561.5|67668|67571.5|67632.6|67549|90
1652136300000|2022-05-09 22:45:00|67641.5|67562.5|67645.4|67572|67669|67572|67636.1|67549.2|99
1652136600000|2022-05-09 22:50:00|67648|67571.3|67653|67557|67673.9|67572.3|67640.5|67546.6|119
1652136900000|2022-05-09 22:55:00|67647.4|67564.9|67651.2|67569.7|67671.3|67572.3|67636.2|67548.1|86
1652137200000|2022-05-09 23:00:00|67651.9|67569.6|67649.1|67530.1|67670.6|67572.3|67631.4|67512.4|264
1652137500000|2022-05-09 23:05:00|67652.5|67533.5|67628.5|67509.5|67663.3|67544.3|67623|67504|356
1652137800000|2022-05-09 23:10:00|67628.4|67509.4|67627.8|67508.8|67645|67526|67624.8|67505.8|212
1652138100000|2022-05-09 23:15:00|67625.9|67506.9|67638.2|67519.2|67650.7|67531.7|67624.2|67505.2|153
1652138400000|2022-05-09 23:20:00|67632.6|67513.6|67617.7|67498.7|67636.1|67517.1|67609.9|67490.9|321
1652138700000|2022-05-09 23:25:00|67616|67497|67593.9|67527.3|67627.5|67531.7|67581.5|67464.9|668
1652139000000|2022-05-09 23:30:00|67594|67527.4|67599.8|67536.3|67634.2|67541.2|67591.9|67507.2|646
1652139300000|2022-05-09 23:35:00|67599.7|67535.4|67593.4|67543.1|67604.9|67553.5|67580.7|67531.9|427
1652139600000|2022-05-09 23:40:00|67593.2|67542.9|67580.5|67560.5|67597.2|67568|67577.8|67540.1|393
1652139900000|2022-05-09 23:45:00|67580.4|67560.4|67578.8|67548.8|67598.1|67565.1|67573.5|67541.8|370
1652140200000|2022-05-09 23:50:00|67573|67553|67586.4|67555|67590.6|67558.2|67571.3|67543.8|356
1652140500000|2022-05-09 23:55:00|67577.7|67557.7|67581.4|67561.4|67589.4|67564.8|67575.3|67552.6|172
1652140800000|2022-05-10 00:00:00|67590.4|67556.3|67633.7|67592.8|67654.9|67605.7|67575.9|67555.9|838
1652141100000|2022-05-10 00:05:00|67634|67593.3|67608.7|67588.7|67635.3|67613.6|67605.9|67585.8|586
1652141400000|2022-05-10 00:10:00|67608.1|67588.1|67613.4|67593.4|67614.1|67594.1|67607.3|67587.3|410
1652141700000|2022-05-10 00:15:00|67613.2|67593.2|67629|67609|67631.9|67611.9|67613.2|67593.2|651
1652142000000|2022-05-10 00:20:00|67628.8|67608.8|67651.8|67631.8|67652.5|67632.5|67627.1|67607.1|599
1652142300000|2022-05-10 00:25:00|67651.7|67631.7|67642.2|67622.2|67652.5|67632.5|67641.7|67621.7|633
1652142600000|2022-05-10 00:30:00|67642|67622|67639.5|67619.5|67647.5|67627.5|67637.5|67617.5|615
1652142900000|2022-05-10 00:35:00|67639.4|67619.4|67642.5|67622.5|67646.3|67626.3|67633.8|67613.8|684
1652143200000|2022-05-10 00:40:00|67642.6|67622.6|67644.4|67624.4|67649.6|67630.8|67639.2|67619.2|568
1652143500000|2022-05-10 00:45:00|67644.5|67624.5|67637|67617|67647.7|67627.7|67635.5|67615.5|528
1652143800000|2022-05-10 00:50:00|67637.2|67617.2|67634.5|67614.5|67640.2|67620.2|67629.4|67609.4|560
1652144100000|2022-05-10 00:55:00|67636.5|67616.5|67670.5|67650.5|67678.2|67658.2|67632.9|67612.9|788
1652144400000|2022-05-10 01:00:00|67670.7|67650.7|67714|67694|67746.5|67726.5|67660.8|67640.8|1045
1652144700000|2022-05-10 01:05:00|67713.9|67693.9|67629.7|67609.7|67721.6|67701.6|67627.1|67607.1|1011
1652145000000|2022-05-10 01:10:00|67629.8|67609.8|67630.4|67610.4|67670.2|67642.4|67585.4|67565.4|1070
1652145300000|2022-05-10 01:15:00|67631.5|67611.5|67669.8|67649.8|67676.5|67653.4|67622.2|67602.2|915
1652145600000|2022-05-10 01:20:00|67669.5|67649.5|67650|67630|67695.3|67675.3|67648.9|67628.9|948
1652145900000|2022-05-10 01:25:00|67650.2|67630.2|67715.5|67695.5|67718.4|67698.4|67636.4|67616.4|943
1652146200000|2022-05-10 01:30:00|67714.1|67694.1|67649.5|67629.5|67777.3|67744.5|67630.3|67603|1101
1652146500000|2022-05-10 01:35:00|67649.1|67629.1|67691.9|67671.9|67726.3|67706.3|67637.8|67617.8|1040
1652146800000|2022-05-10 01:40:00|67692|67672|67706|67686|67769.6|67749.6|67679.2|67659.2|1063
1652147100000|2022-05-10 01:45:00|67705.8|67685.8|67701.8|67681.8|67734.2|67714.2|67680.9|67660.9|1005
1652147400000|2022-05-10 01:50:00|67702.2|67682.2|67756.4|67736.4|67757.8|67737.8|67700.4|67680.4|988
1652147700000|2022-05-10 01:55:00|67757|67737|67715.7|67695.7|67757.7|67737.7|67706.8|67686.8|892
1652148000000|2022-05-10 02:00:00|67715.5|67695.5|67733.4|67713.4|67734.5|67716|67710.8|67690.8|851
1652148300000|2022-05-10 02:05:00|67733|67713|67721.3|67711.3|67741|67725|67719.9|67709.9|762
1652148600000|2022-05-10 02:10:00|67722.5|67712.5|67658.3|67638.3|67726.5|67712.5|67654.1|67638.1|896
1652148900000|2022-05-10 02:15:00|67658.6|67638.6|67639.7|67619.7|67698.8|67678.8|67600.1|67574.9|980
1652149200000|2022-05-10 02:20:00|67639.8|67619.8|67637.1|67617.1|67666.1|67650.6|67631.9|67611.9|835
1652149500000|2022-05-10 02:25:00|67636.9|67616.9|67556.7|67536.7|67654.3|67634.3|67543.6|67523.6|1002
1652149800000|2022-05-10 02:30:00|67556.9|67536.9|67478.9|67458.9|67571.9|67551.9|67437.2|67417.2|1062
1652150100000|2022-05-10 02:35:00|67479.1|67459.1|67418.7|67398.7|67494|67474|67399|67379|1048
1652150400000|2022-05-10 02:40:00|67420.2|67400.2|67429.9|67409.9|67470.5|67450.5|67419.5|67399.5|1012
1652150700000|2022-05-10 02:45:00|67430.5|67410.5|67422.3|67402.3|67465.5|67445.5|67421.7|67401.7|937
1652151000000|2022-05-10 02:50:00|67422|67402|67486.8|67466.8|67516.5|67496.5|67421.6|67401.6|1036
1652151300000|2022-05-10 02:55:00|67486.6|67466.6|67491.5|67471.5|67543.3|67523.3|67468.9|67448.9|1074
1652151600000|2022-05-10 03:00:00|67491.3|67471.3|67514.6|67494.6|67530.3|67510.3|67477.8|67459.1|934
1652151900000|2022-05-10 03:05:00|67512.6|67492.6|67499.3|67479.3|67531.1|67512.6|67482.9|67462.9|945
1652152200000|2022-05-10 03:10:00|67497.5|67477.5|67508.8|67488.8|67525.6|67507.1|67493.5|67474.1|846
1652152500000|2022-05-10 03:15:00|67509|67489|67539.6|67519.6|67553.5|67533.6|67500.2|67486.1|870
1652152800000|2022-05-10 03:20:00|67540.6|67520.6|67547|67527|67554.8|67534.8|67532.3|67512.6|776
1652153100000|2022-05-10 03:25:00|67546|67526|67534.1|67514.1|67547.4|67527.4|67528.3|67511.1|824
1652153400000|2022-05-10 03:30:00|67533.9|67513.9|67513.5|67493.5|67545.7|67529.6|67511.9|67491.9|701
1652153700000|2022-05-10 03:35:00|67513.6|67493.6|67464.7|67444.7|67521.6|67502.8|67454.7|67434.7|810
1652154000000|2022-05-10 03:40:00|67464.8|67444.8|67479.6|67459.6|67488.8|67468.8|67462.1|67442.1|740
1652154300000|2022-05-10 03:45:00|67479.7|67459.7|67436.7|67416.7|67485.2|67465.2|67429|67414.8|794
1652154600000|2022-05-10 03:50:00|67436.6|67416.6|67387.4|67367.4|67449|67429.5|67387.4|67367.4|836
1652154900000|2022-05-10 03:55:00|67386.8|67366.8|67386.1|67376.1|67405.5|67387.5|67371.6|67355.6|876
1652155200000|2022-05-10 04:00:00|67385.9|67375.9|67344.2|67334.2|67405.6|67390.7|67344|67327.3|728
1652155500000|2022-05-10 04:05:00|67343.9|67333.9|67317.6|67297.6|67347.1|67334.6|67274.8|67254.8|986
1652155800000|2022-05-10 04:10:00|67317.8|67297.8|67329.4|67309.4|67339.9|67323.3|67311.8|67297.3|645
1652156100000|2022-05-10 04:15:00|67329.5|67309.5|67287.3|67267.3|67331.6|67317.9|67286.1|67266.1|721
1652156400000|2022-05-10 04:20:00|67287.1|67267.1|67239.2|67219.2|67290|67270|67201.1|67181.1|940
1652156700000|2022-05-10 04:25:00|67239.3|67219.3|67249.3|67229.3|67251.7|67231.7|67230.9|67210.9|784
1652157000000|2022-05-10 04:30:00|67249.5|67229.5|67250.3|67230.3|67282.3|67262.3|67236.7|67216.7|765
1652157300000|2022-05-10 04:35:00|67251.4|67231.4|67253.5|67243.5|67260.7|67246.4|67237.1|67222.1|653
1652157600000|2022-05-10 04:40:00|67253.1|67243.1|67278.9|67258.9|67283.4|67264.2|67253.1|67240.5|609
1652157900000|2022-05-10 04:45:00|67278.7|67258.7|67254.8|67234.8|67283.2|67263.2|67254.1|67234.1|634
1652158200000|2022-05-10 04:50:00|67254.7|67234.7|67298.6|67278.6|67310.7|67290.7|67254.5|67234.5|725
1652158500000|2022-05-10 04:55:00|67299|67279|67276.2|67256.2|67299.2|67279.2|67259.2|67241.7|786
1652158800000|2022-05-10 05:00:00|67276.4|67256.4|67305.3|67285.3|67310|67290|67264.2|67250|830
1652159100000|2022-05-10 05:05:00|67305.1|67285.1|67284.1|67274.1|67310.9|67296.1|67269.6|67249.6|951
1652159400000|2022-05-10 05:10:00|67284.2|67274.2|67210.6|67200.6|67289.9|67274.2|67206.1|67190.4|937
1652159700000|2022-05-10 05:15:00|67210.7|67200.7|67173.7|67153.7|67228.3|67218.3|67155.2|67138.9|879
1652160000000|2022-05-10 05:20:00|67174.6|67154.6|67192.3|67172.3|67215|67200.6|67172.2|67154.3|874
1652160300000|2022-05-10 05:25:00|67187.6|67177.6|67157.3|67147.3|67198.5|67182.6|67110.1|67090.1|1018
1652160600000|2022-05-10 05:30:00|67157.5|67147.5|67231.8|67221.8|67241|67223.3|67157.3|67147.3|1024
1652160900000|2022-05-10 05:35:00|67231.5|67221.5|67237.3|67227.3|67259.4|67243.8|67220.9|67205.3|853
1652161200000|2022-05-10 05:40:00|67237.5|67227.5|67238.7|67228.7|67254.4|67240.4|67207.8|67187.8|975
1652161500000|2022-05-10 05:45:00|67238.2|67228.2|67218.4|67208.4|67256.6|67242.4|67216.7|67200|941
1652161800000|2022-05-10 05:50:00|67223.4|67203.4|67212.9|67202.9|67229.1|67215.8|67173.3|67153.3|1037
1652162100000|2022-05-10 05:55:00|67214.1|67204.1|67239.1|67229.1|67244.9|67229.2|67186.2|67175.7|1006
1652162400000|2022-05-10 06:00:00|67238.8|67228.8|67241.4|67231.4|67267.9|67252.3|67232.7|67212.7|947
1652162700000|2022-05-10 06:05:00|67246.8|67226.8|67257.6|67247.6|67279.6|67265.8|67231.6|67211.6|858
1652163000000|2022-05-10 06:10:00|67255.5|67245.5|67223.6|67213.6|67259|67245.5|67207.7|67191.4|884
1652163300000|2022-05-10 06:15:00|67223.7|67213.7|67263.3|67253.3|67275.4|67255.4|67214.1|67199.4|878
1652163600000|2022-05-10 06:20:00|67262.7|67252.7|67259|67249|67277.3|67264.1|67253.4|67241.1|842
1652163900000|2022-05-10 06:25:00|67259.1|67249.1|67317.2|67297.2|67319.8|67303.6|67258.9|67246.3|818
1652164200000|2022-05-10 06:30:00|67317.3|67297.3|67318.8|67308.8|67352.5|67335.2|67304.2|67287.8|835
1652164500000|2022-05-10 06:35:00|67318.7|67308.7|67325.4|67305.4|67356.9|67341|67312.3|67301|777
1652164800000|2022-05-10 06:40:00|67320.8|67310.8|67300.6|67280.6|67335|67319.8|67295.7|67280.6|879
1652165100000|2022-05-10 06:45:00|67300.7|67280.7|67311.8|67301.8|67328.5|67315.4|67288.7|67272.9|834
1652165400000|2022-05-10 06:50:00|67311.9|67301.9|67300.4|67280.4|67349.7|67329.7|67293.7|67273.7|834
1652165700000|2022-05-10 06:55:00|67300.7|67280.7|67352.5|67332.5|67354.2|67339|67295.1|67280.5|941
1652166000000|2022-05-10 07:00:00|67353|67333|67322.8|67312.8|67354|67339.3|67303.6|67283.6|836
1652166300000|2022-05-10 07:05:00|67322.2|67312.2|67314.5|67304.5|67322.7|67312.7|67291.1|67275.5|901
1652166600000|2022-05-10 07:10:00|67315|67305|67366.7|67346.7|67381.8|67361.8|67311.6|67294.8|924
1652166900000|2022-05-10 07:15:00|67366.3|67346.3|67395.6|67375.6|67408.3|67389.6|67351|67335.2|946
1652167200000|2022-05-10 07:20:00|67397.8|67377.8|67377.3|67357.3|67400.2|67386.9|67349.4|67331.6|917
1652167500000|2022-05-10 07:25:00|67377.2|67357.2|67381.3|67371.3|67391|67375.7|67365.2|67349.9|745
1652167800000|2022-05-10 07:30:00|67381.5|67371.5|67385.9|67365.9|67424.5|67404.5|67379.2|67363.7|856
1652168100000|2022-05-10 07:35:00|67386.3|67366.3|67387.8|67377.8|67401.1|67385|67367.3|67352|853
1652168400000|2022-05-10 07:40:00|67386.5|67376.5|67415.8|67395.8|67417.6|67402.5|67373.2|67359.5|846
1652168700000|2022-05-10 07:45:00|67416.3|67396.3|67461.2|67451.2|67466.2|67453.2|67403.5|67391.2|816
1652169000000|2022-05-10 07:50:00|67463.5|67453.5|67464.1|67444.1|67468.7|67454.3|67440.3|67425.1|883
1652169300000|2022-05-10 07:55:00|67464|67444|67478.5|67468.5|67487.9|67477.7|67458.4|67444|834
1652169600000|2022-05-10 08:00:00|67478.1|67468.1|67463.5|67443.5|67483.9|67471.3|67451.1|67435.5|836
1652169900000|2022-05-10 08:05:00|67463.4|67443.4|67424.7|67414.7|67472.7|67457.7|67414.3|67400|646
1652170200000|2022-05-10 08:10:00|67424.8|67414.8|67412.8|67402.8|67447.5|67427.5|67379.8|67359.8|818
1652170500000|2022-05-10 08:15:00|67412.9|67402.9|67414.9|67404.9|67417|67405.1|67390.1|67370.6|723
1652170800000|2022-05-10 08:20:00|67414.8|67404.8|67467.4|67447.4|67472.2|67454.4|67413.3|67398.8|739
1652171100000|2022-05-10 08:25:00|67467|67447|67459|67449|67476.5|67456.5|67442.5|67426.7|777
1652171400000|2022-05-10 08:30:00|67459.1|67449.1|67478.7|67458.7|67480.5|67464|67455.4|67443.6|744
1652171700000|2022-05-10 08:35:00|67478.1|67458.1|67465.2|67455.2|67487.5|67470.7|67463.1|67445.5|730
1652172000000|2022-05-10 08:40:00|67465.4|67455.4|67447.8|67437.8|67470.9|67460.3|67439.7|67422.1|627
1652172300000|2022-05-10 08:45:00|67447.7|67437.7|67423.2|67403.2|67452.9|67438.2|67407.9|67387.9|746
1652172600000|2022-05-10 08:50:00|67423.1|67403.1|67414.2|67404.2|67426.6|67410.8|67402.7|67388.5|736
1652172900000|2022-05-10 08:55:00|67413.6|67403.6|67393.9|67383.9|67420.1|67405.1|67393.3|67378.3|525
1652173200000|2022-05-10 09:00:00|67398.8|67378.8|67388.7|67378.7|67406.4|67390|67383.9|67368.3|707
1652173500000|2022-05-10 09:05:00|67388.6|67378.6|67375.6|67355.6|67388.8|67378.8|67352.7|67339.6|632
1652173800000|2022-05-10 09:10:00|67375.7|67355.7|67401.3|67381.3|67401.5|67385.1|67352.6|67337.5|662
1652174100000|2022-05-10 09:15:00|67401.6|67381.6|67416.2|67396.2|67422.2|67407.4|67394.7|67380.1|697
1652174400000|2022-05-10 09:20:00|67416.1|67396.1|67440.2|67420.2|67447.3|67431.5|67414.4|67394.7|760
1652174700000|2022-05-10 09:25:00|67440|67420|67428.7|67418.7|67445.1|67432.6|67424.6|67413.1|585
1652175000000|2022-05-10 09:30:00|67428.6|67418.6|67441.6|67421.6|67444.7|67429.4|67427.6|67413.9|492
1652175300000|2022-05-10 09:35:00|67441.5|67421.5|67437.4|67427.4|67444.9|67430.8|67434.8|67421.2|391
1652175600000|2022-05-10 09:40:00|67437.3|67427.3|67438.4|67428.4|67452.4|67442.4|67435.3|67420.7|547
1652175900000|2022-05-10 09:45:00|67438.6|67428.6|67452.4|67442.4|67458.3|67443.2|67438.6|67421.9|517
1652176200000|2022-05-10 09:50:00|67452.5|67442.5|67463.6|67453.6|67478.3|67463.3|67452.1|67442.1|762
1652176500000|2022-05-10 09:55:00|67463.9|67453.9|67488.6|67468.6|67493.7|67474.5|67458.4|67443.2|570
1652176800000|2022-05-10 10:00:00|67488.7|67468.7|67496.6|67476.6|67515.3|67500.1|67482.8|67464.4|660
1652177100000|2022-05-10 10:05:00|67496.7|67476.7|67528.4|67508.4|67538.3|67523.2|67494.4|67474.4|627
1652177400000|2022-05-10 10:10:00|67528.7|67508.7|67535.4|67515.4|67538.2|67522.1|67517.2|67500|505
1652177700000|2022-05-10 10:15:00|67535.2|67515.2|67545.3|67525.3|67577.1|67557.1|67527.3|67507.3|797
1652178000000|2022-05-10 10:20:00|67545.5|67525.5|67533.6|67523.6|67554.4|67538.1|67520.8|67500.8|852
1652178300000|2022-05-10 10:25:00|67533.3|67523.3|67531.5|67521.5|67545.2|67530.2|67507|67488.2|700
1652178600000|2022-05-10 10:30:00|67531.6|67521.6|67555.4|67535.4|67556.7|67536.7|67519.5|67507.4|528
1652178900000|2022-05-10 10:35:00|67556.1|67536.1|67529.5|67509.5|67556.1|67536.1|67510.3|67497.1|534
1652179200000|2022-05-10 10:40:00|67529.7|67509.7|67526.1|67506.1|67544.3|67532.7|67511.7|67496|634
1652179500000|2022-05-10 10:45:00|67526|67506|67526|67506|67538.1|67518.8|67510.4|67495.9|688
1652179800000|2022-05-10 10:50:00|67521.6|67511.6|67565.5|67545.5|67570.6|67552.4|67519.5|67505.4|727
1652180100000|2022-05-10 10:55:00|67561.1|67551.1|67546.5|67536.5|67566.8|67551.9|67540.3|67525.2|705
1652180400000|2022-05-10 11:00:00|67546.6|67536.6|67543.8|67523.8|67547.7|67536.7|67526.1|67512.4|735
1652180700000|2022-05-10 11:05:00|67543.4|67523.4|67540.8|67530.8|67554.5|67540.3|67530.8|67510.8|685
1652181000000|2022-05-10 11:10:00|67540.7|67530.7|67543.6|67533.6|67552.6|67537.4|67534.7|67520|727
1652181300000|2022-05-10 11:15:00|67543.5|67533.5|67527.6|67507.6|67552.6|67537.8|67519|67504.8|815
1652181600000|2022-05-10 11:20:00|67527.7|67507.7|67521.7|67511.7|67530.5|67515|67514.5|67501.8|746
1652181900000|2022-05-10 11:25:00|67521.6|67511.6|67495.6|67485.6|67533.1|67517.4|67490.8|67476.5|645
1652182200000|2022-05-10 11:30:00|67496.1|67486.1|67490.1|67470.1|67509.4|67494.5|67472.1|67428|880
1652182500000|2022-05-10 11:35:00|67489.6|67469.6|67491.1|67471.1|67505.4|67489|67483.5|67463.6|835
1652182800000|2022-05-10 11:40:00|67490.9|67470.9|67513.8|67493.8|67518|67500.9|67490.9|67470.9|795
1652183100000|2022-05-10 11:45:00|67514|67494|67510.2|67500.2|67520.8|67505.8|67501|67488.1|572
1652183400000|2022-05-10 11:50:00|67510.3|67500.3|67528.5|67518.5|67532.6|67520.2|67510.2|67496.9|728
1652183700000|2022-05-10 11:55:00|67528.4|67518.4|67508.6|67498.6|67539.6|67526.4|67505.4|67490.3|805
1652184000000|2022-05-10 12:00:00|67508.7|67498.7|67491.3|67481.3|67514.2|67501|67480|67465.3|767
1652184300000|2022-05-10 12:05:00|67492.3|67482.3|67490|67480|67513.2|67498.5|67476.6|67460.4|649
1652184600000|2022-05-10 12:10:00|67490.1|67480.1|67491.7|67481.7|67503.5|67491.7|67486.8|67472.2|856
1652184900000|2022-05-10 12:15:00|67491.6|67481.6|67487|67477|67499.9|67487.3|67486.6|67475.2|664
1652185200000|2022-05-10 12:20:00|67486.9|67476.9|67486.8|67476.8|67504.8|67492.7|67486.6|67475|681
1652185500000|2022-05-10 12:25:00|67486.6|67476.6|67493.6|67483.6|67493.8|67483.8|67477|67463.5|803
1652185800000|2022-05-10 12:30:00|67493.5|67483.5|67490.8|67480.8|67504.6|67490.8|67489.3|67478.1|785
1652186100000|2022-05-10 12:35:00|67490.9|67480.9|67500.9|67490.9|67505.4|67491.9|67477.6|67463.5|712
1652186400000|2022-05-10 12:40:00|67501|67491|67514.2|67494.2|67519.2|67502.7|67500.9|67486.6|799
1652186700000|2022-05-10 12:45:00|67514.3|67494.3|67504.9|67494.9|67521.3|67505.8|67495.5|67482.8|789
1652187000000|2022-05-10 12:50:00|67504.1|67494.1|67506|67496|67520.9|67505.8|67498.2|67483.8|703
1652187300000|2022-05-10 12:55:00|67506.1|67496.1|67508.4|67498.4|67518.3|67503.7|67484.2|67468.1|761
1652187600000|2022-05-10 13:00:00|67508.5|67498.5|67486.9|67476.9|67511|67501|67484.4|67474.4|819
1652187900000|2022-05-10 13:05:00|67487.2|67477.2|67455.9|67445.9|67493.3|67480.7|67455.9|67443.5|800
1652188200000|2022-05-10 13:10:00|67456.2|67446.2|67449.9|67439.9|67477.1|67463.4|67441.1|67427.2|854
1652188500000|2022-05-10 13:15:00|67449.8|67439.8|67438.8|67418.8|67451.1|67441.1|67433.4|67413.8|817
1652188800000|2022-05-10 13:20:00|67438.7|67418.7|67453.2|67443.2|67462.9|67449.3|67432.6|67417.5|755
1652189100000|2022-05-10 13:25:00|67453|67443|67455.8|67445.8|67467|67453.7|67450.3|67435|729
1652189400000|2022-05-10 13:30:00|67455.7|67445.7|67445.3|67435.3|67455.7|67445.7|67433.1|67418.2|910
1652189700000|2022-05-10 13:35:00|67445.6|67435.6|67455.3|67445.3|67458.8|67448.1|67441.9|67428.9|817
1652190000000|2022-05-10 13:40:00|67455.2|67445.2|67483.9|67473.9|67492.7|67477.7|67446|67431.4|840
1652190300000|2022-05-10 13:45:00|67484.8|67474.8|67493.7|67483.7|67498.8|67485.8|67483.5|67470.8|875
1652190600000|2022-05-10 13:50:00|67493.6|67483.6|67479.2|67469.2|67495.1|67485.1|67468.2|67457.6|845
1652190900000|2022-05-10 13:55:00|67481.4|67471.4|67498.9|67478.9|67505.3|67491.5|67481.4|67470.7|801
1652191200000|2022-05-10 14:00:00|67494.4|67484.4|67499.9|67489.9|67518|67502.7|67479.3|67461.1|972
1652191500000|2022-05-10 14:05:00|67499.7|67489.7|67497.9|67477.9|67506.7|67492|67485|67470.3|921
1652191800000|2022-05-10 14:10:00|67497.2|67477.2|67493.3|67483.3|67497.2|67486.6|67476.8|67461.7|896
1652192100000|2022-05-10 14:15:00|67493.7|67483.7|67496.9|67486.9|67499.4|67487|67482.8|67472.8|868
1652192400000|2022-05-10 14:20:00|67497.1|67487.1|67517.9|67507.9|67520.3|67508.5|67495.4|67485.4|896
1652192700000|2022-05-10 14:25:00|67518.3|67508.3|67512.8|67502.8|67531.5|67517.2|67511.4|67499.4|843
1652193000000|2022-05-10 14:30:00|67511.7|67501.7|67509|67499|67519.5|67506.4|67495.1|67485.1|888
1652193300000|2022-05-10 14:35:00|67507.8|67497.8|67530.4|67520.4|67539.3|67524|67500.5|67488|875
1652193600000|2022-05-10 14:40:00|67530.5|67520.5|67542.9|67532.9|67556.6|67540.9|67529.4|67519.4|841
1652193900000|2022-05-10 14:45:00|67542.6|67532.6|67566.2|67556.2|67575|67560.5|67533.7|67519.3|974
1652194200000|2022-05-10 14:50:00|67565.5|67555.5|67562.5|67542.5|67587.1|67571|67558.3|67540.9|894
1652194500000|2022-05-10 14:55:00|67562.2|67542.2|67550.1|67540.1|67571.2|67551.2|67539|67522.8|959
1652194800000|2022-05-10 15:00:00|67549.9|67539.9|67587.6|67567.6|67597.3|67578.3|67547.7|67534.8|917
1652195100000|2022-05-10 15:05:00|67588|67568|67612.5|67592.5|67621.2|67608.9|67587.7|67567.8|1006
1652195400000|2022-05-10 15:10:00|67611.6|67591.6|67610.6|67590.6|67618.7|67601.3|67580.8|67568.7|968
1652195700000|2022-05-10 15:15:00|67610.2|67590.2|67595.2|67575.2|67615.6|67601.5|67591.6|67574.9|915
1652196000000|2022-05-10 15:20:00|67594.9|67574.9|67612.5|67602.5|67626.4|67612.5|67591.6|67574.8|780
1652196300000|2022-05-10 15:25:00|67612.4|67602.4|67595.7|67585.7|67616.2|67603.2|67595|67579.6|893
1652196600000|2022-05-10 15:30:00|67595.8|67585.8|67601.6|67581.6|67617.9|67603.7|67584.9|67569.8|920
1652196900000|2022-05-10 15:35:00|67602.3|67582.3|67583.7|67563.7|67607.1|67591.4|67583.5|67563.5|862
1652197200000|2022-05-10 15:40:00|67583.8|67563.8|67563.8|67543.8|67585.8|67570.6|67559.4|67540.5|887
1652197500000|2022-05-10 15:45:00|67563.7|67543.7|67576.3|67556.3|67583.3|67568.7|67554.8|67542.3|809
1652197800000|2022-05-10 15:50:00|67576.5|67556.5|67599.8|67589.8|67604.9|67593.3|67569.5|67554.2|816
1652198100000|2022-05-10 15:55:00|67600.1|67590.1|67578.1|67568.1|67627.2|67613.4|67577.4|67564.1|869
1652198400000|2022-05-10 16:00:00|67578.2|67568.2|67583.9|67573.9|67603.3|67584.7|67574.2|67559.2|943
1652198700000|2022-05-10 16:05:00|67583.8|67573.8|67614.1|67594.1|67616.8|67599.7|67583.5|67571.4|817
1652199000000|2022-05-10 16:10:00|67609.6|67599.6|67608.4|67588.4|67617.8|67606.9|67596.7|67581.2|824
1652199300000|2022-05-10 16:15:00|67607.9|67587.9|67601.7|67591.7|67608.9|67594.7|67596.3|67580.4|765
1652199600000|2022-05-10 16:20:00|67602.4|67592.4|67609.1|67599.1|67613.1|67603.1|67600|67590|883
1652199900000|2022-05-10 16:25:00|67609.4|67599.4|67596.1|67576.1|67621.4|67609.1|67592.5|67572.5|804
1652200200000|2022-05-10 16:30:00|67595.3|67575.3|67558|67538|67600.2|67583.3|67556.5|67536.5|976
1652200500000|2022-05-10 16:35:00|67558.2|67538.2|67545.2|67525.2|67561.2|67541.2|67484.9|67464.9|1052
1652200800000|2022-05-10 16:40:00|67544.2|67524.2|67536.9|67516.9|67554|67534|67524.4|67506.8|1039
1652201100000|2022-05-10 16:45:00|67537.8|67517.8|67515.4|67495.4|67542.5|67522.5|67503|67483|985
1652201400000|2022-05-10 16:50:00|67516|67496|67505.8|67495.8|67519.4|67503.9|67503.4|67487.3|762
1652201700000|2022-05-10 16:55:00|67510.3|67490.3|67513.4|67503.4|67519.6|67504.5|67492.1|67472.1|729
1652202000000|2022-05-10 17:00:00|67513.1|67503.1|67502.8|67492.8|67521|67511|67494.5|67475.1|729
1652202300000|2022-05-10 17:05:00|67502.7|67492.7|67507.4|67487.4|67523.1|67507.9|67500.1|67482.9|788
1652202600000|2022-05-10 17:10:00|67509.1|67489.1|67525.8|67505.8|67533.1|67513.2|67504.2|67489.1|682
1652202900000|2022-05-10 17:15:00|67525.7|67505.7|67532.2|67522.2|67538.5|67524|67511.7|67497|783
1652203200000|2022-05-10 17:20:00|67531.7|67521.7|67539.7|67519.7|67553.9|67540|67524.6|67510|758
1652203500000|2022-05-10 17:25:00|67538.4|67518.4|67524.3|67504.3|67545.9|67525.9|67522.4|67502.4|831
1652203800000|2022-05-10 17:30:00|67525.1|67505.1|67516.9|67506.9|67533.6|67517.7|67515.1|67495.1|727
1652204100000|2022-05-10 17:35:00|67516.5|67506.5|67524.1|67504.1|67529.3|67512.2|67501.7|67485.6|697
1652204400000|2022-05-10 17:40:00|67523.8|67503.8|67498.8|67478.8|67558.7|67519.4|67488.5|67468.5|693
1652204700000|2022-05-10 17:45:00|67498.7|67478.7|67481.5|67471.5|67517.3|67497.3|67479.9|67462.1|636
1652205000000|2022-05-10 17:50:00|67481.4|67471.4|67482.5|67462.5|67488.8|67473.3|67472.7|67458.5|639
1652205300000|2022-05-10 17:55:00|67482.1|67462.1|67473.2|67463.2|67482.8|67467.4|67468.2|67458.2|424
1652205600000|2022-05-10 18:00:00|67473.1|67463.1|67468.3|67458.3|67490.2|67471.1|67467.3|67456.6|417
1652205900000|2022-05-10 18:05:00|67468.2|67458.2|67470.2|67450.2|67473.5|67459.2|67459.7|67445.3|421
1652206200000|2022-05-10 18:10:00|67470.4|67450.4|67455.3|67445.3|67471|67457.4|67452.1|67436.7|419
1652206500000|2022-05-10 18:15:00|67455.5|67445.5|67482.3|67462.3|67495.9|67476|67455.5|67440.5|741
1652206800000|2022-05-10 18:20:00|67482|67462|67504.1|67484.1|67505.1|67489.7|67481.8|67461.8|700
1652207100000|2022-05-10 18:25:00|67504|67484|67516|67506|67522.7|67509.3|67498.1|67479.5|704
1652207400000|2022-05-10 18:30:00|67515.9|67505.9|67508.2|67498.2|67526.8|67510.4|67507.8|67492.8|666
1652207700000|2022-05-10 18:35:00|67508|67498|67527.2|67517.2|67534.8|67518.9|67500.6|67488.2|689
1652208000000|2022-05-10 18:40:00|67527.3|67517.3|67507.4|67497.4|67541.2|67526.2|67500|67485.1|579
1652208300000|2022-05-10 18:45:00|67507.7|67497.7|67515.7|67505.7|67527.6|67513.7|67505|67495|628
1652208600000|2022-05-10 18:50:00|67515.8|67505.8|67512.6|67502.6|67516.8|67506.8|67499.3|67481.9|756
1652208900000|2022-05-10 18:55:00|67512.5|67502.5|67541.1|67521.1|67542.6|67522.6|67509.6|67492.7|672
1652209200000|2022-05-10 19:00:00|67540.8|67520.8|67526.9|67506.9|67543.9|67524.4|67523.6|67503.6|587
1652209500000|2022-05-10 19:05:00|67527|67507|67513|67493|67533|67513|67500.9|67480.9|739
1652209800000|2022-05-10 19:10:00|67512.9|67492.9|67501.8|67481.8|67515.9|67495.9|67494.1|67474.1|788
1652210100000|2022-05-10 19:15:00|67502.5|67482.5|67511.3|67491.3|67526.6|67506.6|67501.3|67481.3|484
1652210400000|2022-05-10 19:20:00|67511.2|67491.2|67513.3|67493.3|67516.7|67496.7|67509.4|67489.4|555
1652210700000|2022-05-10 19:25:00|67513.5|67493.5|67510|67490|67517.2|67497.2|67508.6|67488.6|581
1652211000000|2022-05-10 19:30:00|67508.5|67488.5|67512.5|67492.5|67523.2|67503.2|67507.9|67487.9|627
1652211300000|2022-05-10 19:35:00|67512.6|67492.6|67510.5|67490.5|67514.7|67494.7|67507.9|67487.9|484
1652211600000|2022-05-10 19:40:00|67510.6|67490.6|67511.3|67491.3|67521.8|67504|67508.5|67490|398
1652211900000|2022-05-10 19:45:00|67511.7|67491.7|67492.9|67472.9|67514.6|67498.2|67491.8|67471.8|417
1652212200000|2022-05-10 19:50:00|67493.7|67473.7|67493|67473|67494.9|67479.3|67486.6|67471.7|290
1652212500000|2022-05-10 19:55:00|67492.7|67472.7|67471.7|67451.7|67505.1|67485.1|67468.8|67448.8|429
1652212800000|2022-05-10 20:00:00|67471.8|67451.8|67474.2|67454.2|67499|67469.9|67471.4|67442.5|384
1652213100000|2022-05-10 20:05:00|67474.3|67454.3|67474.5|67454.5|67491.4|67458.4|67472.6|67445|279
1652213400000|2022-05-10 20:10:00|67474.7|67454.7|67522.7|67502.7|67547.2|67509.4|67473.7|67453.7|520
1652213700000|2022-05-10 20:15:00|67522.6|67502.6|67515|67495|67523.2|67503.2|67508.4|67477.1|280
1652214000000|2022-05-10 20:20:00|67515.1|67495.1|67520.2|67500.2|67523.6|67503.8|67513.8|67494.6|198
1652214300000|2022-05-10 20:25:00|67520.1|67500.1|67515.9|67495.9|67522.2|67505.7|67514.3|67495.7|144
1652214600000|2022-05-10 20:30:00|67515.5|67495.5|67519.9|67499.9|67527.8|67501.7|67513.7|67479.3|363
1652214900000|2022-05-10 20:35:00|67520|67500|67519.1|67499.1|67526.8|67501.6|67518.5|67494.3|283
1652215200000|2022-05-10 20:40:00|67519.3|67499.3|67517.7|67497.7|67531.9|67500.6|67516.4|67488.7|271
1652215500000|2022-05-10 20:45:00|67517.8|67497.8|67528.4|67490.6|67536.4|67501.9|67514.8|67483.3|366
1652215800000|2022-05-10 20:50:00|67528.6|67490.4|67532.3|67488.3|67536.1|67499.4|67519|67472.7|1032
1652216100000|2022-05-10 20:55:00|67533|67488.4|67515.1|67430.4|67553|67499.1|67502.5|67410.4|524
1652216400000|2022-05-10 21:00:00|67518.2|67419.2|67524.8|67405.8|67529.3|67419.2|67518.2|67400.9|43
1652216700000|2022-05-10 21:05:00|67520|67401|67526.1|67407.1|67528|67409|67513.4|67394.4|118
1652217000000|2022-05-10 21:10:00|67524.5|67405.5|67523|67404|67532|67413|67508.1|67389.1|101
1652217300000|2022-05-10 21:15:00|67509.5|67390.5|67525.7|67406.7|67535|67416|67509.5|67390.5|109
1652217600000|2022-05-10 21:20:00|67527.1|67408.1|67532.4|67413.4|67535.6|67416.6|67515|67397.5|108
1652217900000|2022-05-10 21:25:00|67519.2|67402.4|67528.4|67409.4|67543.5|67424.5|67515.1|67399.5|94
1652218200000|2022-05-10 21:30:00|67522|67403|67531.6|67412.6|67531.8|67412.8|67511.6|67395.7|111
1652218500000|2022-05-10 21:35:00|67517.8|67402.5|67531.9|67412.9|67532|67413|67511.6|67392.6|86
1652218800000|2022-05-10 21:40:00|67531.5|67412.5|67531.9|67412.9|67537.9|67418.9|67508.1|67389.1|49
1652219100000|2022-05-10 21:45:00|67511.5|67392.5|67531.9|67412.9|67531.9|67412.9|67504.4|67385.4|90
1652219400000|2022-05-10 21:50:00|67531.3|67412.3|67517.5|67398.5|67537.3|67418.3|67506.3|67392.4|71
1652219700000|2022-05-10 21:55:00|67513.8|67394.8|67518.5|67399.5|67531.9|67412.9|67511.2|67392.2|92
1652220000000|2022-05-10 22:00:00|67510.1|67391.1|67502.2|67383.2|67531.9|67412.9|67492.6|67373.6|184
1652220300000|2022-05-10 22:05:00|67509|67390|67520.7|67401.7|67531.4|67414.9|67492.7|67373.7|112
1652220600000|2022-05-10 22:10:00|67524|67405|67521.5|67402.5|67531.6|67412.6|67509.2|67393.3|89
1652220900000|2022-05-10 22:15:00|67531|67412|67518.6|67399.6|67531.7|67412.7|67514.6|67395.7|87
1652221200000|2022-05-10 22:20:00|67524.8|67405.8|67527.7|67408.7|67532.3|67413.3|67516.5|67397.5|93
1652221500000|2022-05-10 22:25:00|67529.8|67410.8|67525.4|67406.4|67531.8|67412.8|67518.5|67399.5|94
1652221800000|2022-05-10 22:30:00|67528.8|67409.8|67525.4|67406.4|67532|67413|67519.9|67400.9|102
1652222100000|2022-05-10 22:35:00|67526.2|67407.2|67529.6|67410.6|67531.5|67412.5|67520.6|67401.6|121
1652222400000|2022-05-10 22:40:00|67531.5|67412.5|67519.7|67401.2|67531.5|67412.5|67507.5|67388.5|138
1652222700000|2022-05-10 22:45:00|67524.7|67405.7|67520.4|67407|67533.4|67414.4|67520.4|67402.8|142
1652223000000|2022-05-10 22:50:00|67531.8|67412.8|67532.5|67413.5|67533.9|67415.5|67516.8|67406.2|119
1652223300000|2022-05-10 22:55:00|67531.9|67412.9|67528|67409|67533.5|67414.5|67514.6|67402.1|100
1652223600000|2022-05-10 23:00:00|67527.8|67408.8|67533.2|67414.2|67541.9|67422.9|67509.1|67406.5|166
1652223900000|2022-05-10 23:05:00|67530.9|67411.9|67533.6|67414.6|67545.3|67426.3|67522.5|67405.2|152
1652224200000|2022-05-10 23:10:00|67537.1|67418.1|67529.3|67410.3|67537.4|67418.4|67523.3|67404.3|115
1652224500000|2022-05-10 23:15:00|67524.6|67405.6|67534.9|67415.9|67537.3|67418.3|67524.4|67405.4|146
1652224800000|2022-05-10 23:20:00|67533.9|67414.9|67539.2|67420.2|67548.2|67432.7|67523.4|67407.4|167
1652225100000|2022-05-10 23:25:00|67537.4|67418.4|67521.6|67415.2|67540|67425.1|67508.1|67405|429
1652225400000|2022-05-10 23:30:00|67526.8|67411.1|67529.2|67433.5|67541.5|67444.3|67514.2|67410.5|459
1652225700000|2022-05-10 23:35:00|67530.4|67432.6|67513.1|67414.1|67540.7|67447.4|67508.6|67404.5|409
1652226000000|2022-05-10 23:40:00|67513|67414|67508.7|67412|67527.2|67428.1|67500.5|67399.7|369
1652226300000|2022-05-10 23:45:00|67508.3|67412.4|67505.2|67429.9|67524.3|67436.3|67494.4|67408.9|342
1652226600000|2022-05-10 23:50:00|67507.5|67425.3|67499.5|67442|67526.6|67462.1|67493|67425.3|202
1652226900000|2022-05-10 23:55:00|67501.8|67438.3|67502.2|67452.4|67522.4|67456.5|67493.8|67425|344
1652227200000|2022-05-11 00:00:00|67499.9|67454.7|67499.8|67479.8|67510.4|67489|67485.6|67454.7|684
1652227500000|2022-05-11 00:05:00|67499.6|67479.6|67518.6|67498.6|67519.6|67499.6|67497.8|67477.8|506
1652227800000|2022-05-11 00:10:00|67519|67499|67519.9|67499.9|67539.2|67519.2|67516.2|67496.2|682
1652228100000|2022-05-11 00:15:00|67519.8|67499.8|67522.8|67502.8|67525.2|67505.2|67517.1|67497.1|633
1652228400000|2022-05-11 00:20:00|67523.2|67503.2|67526|67506|67526.4|67506.4|67515|67495|532
1652228700000|2022-05-11 00:25:00|67526.1|67506.1|67529.5|67509.5|67529.9|67509.9|67524.4|67504.4|380
1652229000000|2022-05-11 00:30:00|67529.6|67509.6|67543.2|67523.2|67565.7|67545.7|67529.5|67507.7|772
1652229300000|2022-05-11 00:35:00|67543.3|67523.3|67584.3|67564.3|67587.2|67567.2|67543.3|67523.3|556
1652229600000|2022-05-11 00:40:00|67584.2|67564.2|67579.2|67559.2|67584.9|67564.9|67568.6|67548.6|669
1652229900000|2022-05-11 00:45:00|67579.3|67559.3|67576.9|67556.9|67590|67570|67566.4|67546.4|649
1652230200000|2022-05-11 00:50:00|67577.1|67557.1|67555.8|67535.8|67582|67562|67554.5|67534.5|776
1652230500000|2022-05-11 00:55:00|67555.9|67535.9|67573.6|67553.6|67574.3|67554.3|67542.4|67522.4|677
1652230800000|2022-05-11 01:00:00|67573.7|67553.7|67589.1|67569.1|67595.6|67577.4|67573.3|67553.3|903
1652231100000|2022-05-11 01:05:00|67589|67569|67586.5|67566.5|67606|67591.3|67575|67555|905
1652231400000|2022-05-11 01:10:00|67585.8|67565.8|67596.3|67576.3|67603.6|67583.6|67583.2|67563.2|775
1652231700000|2022-05-11 01:15:00|67596.2|67576.2|67608.8|67588.8|67628.4|67608.4|67594.8|67574.8|781
1652232000000|2022-05-11 01:20:00|67608.9|67588.9|67567.7|67547.7|67609.6|67592.9|67549.4|67529.4|781
1652232300000|2022-05-11 01:25:00|67567.2|67547.2|67571|67551|67598|67578|67567|67547|668
1652232600000|2022-05-11 01:30:00|67570.8|67550.8|67597|67577|67601.7|67581.7|67559.1|67539.1|931
1652232900000|2022-05-11 01:35:00|67596.9|67576.9|67523.7|67503.7|67604.6|67584.6|67518.5|67498.5|946
1652233200000|2022-05-11 01:40:00|67522.4|67502.4|67482.7|67462.7|67534.7|67514.7|67466.5|67446.5|1023
1652233500000|2022-05-11 01:45:00|67482.6|67462.6|67427.5|67407.5|67484.8|67464.8|67422|67406.8|961
1652233800000|2022-05-11 01:50:00|67427.8|67407.8|67453.7|67443.7|67468.9|67450.9|67414.8|67399.2|929
1652234100000|2022-05-11 01:55:00|67453.6|67443.6|67426.4|67416.4|67471.7|67459.3|67420|67403.5|923
1652234400000|2022-05-11 02:00:00|67426.3|67416.3|67421.2|67411.2|67447.8|67432.9|67416.5|67406.5|771
1652234700000|2022-05-11 02:05:00|67421.3|67411.3|67382.7|67362.7|67444.3|67428.1|67325.8|67305.8|974
1652235000000|2022-05-11 02:10:00|67382.9|67362.9|67381.7|67371.7|67398.7|67378.7|67357|67342.8|815
1652235300000|2022-05-11 02:15:00|67381.1|67371.1|67399.6|67379.6|67402.2|67382.6|67364.4|67349.5|838
1652235600000|2022-05-11 02:20:00|67399.5|67379.5|67411.6|67401.6|67421|67402.8|67382.2|67363.1|737
1652235900000|2022-05-11 02:25:00|67411.7|67401.7|67419.3|67399.3|67441.8|67422.3|67405.5|67395.5|750
1652236200000|2022-05-11 02:30:00|67418.9|67398.9|67442|67432|67444.9|67432.2|67385.5|67365.5|909
1652236500000|2022-05-11 02:35:00|67441.9|67431.9|67442|67432|67450.5|67435|67428.3|67415.3|739
1652236800000|2022-05-11 02:40:00|67449|67429|67470.2|67450.2|67483.5|67463.5|67425.4|67408.8|738
1652237100000|2022-05-11 02:45:00|67471|67451|67471|67461|67502.2|67482.8|67465.4|67451|865
1652237400000|2022-05-11 02:50:00|67470.9|67460.9|67463.7|67453.7|67476.3|67463|67445.2|67425.2|868
1652237700000|2022-05-11 02:55:00|67463.8|67453.8|67495.4|67475.4|67507.8|67491.4|67462.2|67450.5|910
1652238000000|2022-05-11 03:00:00|67495.1|67475.1|67493.8|67483.8|67515.4|67496.3|67485.2|67471.2|785
1652238300000|2022-05-11 03:05:00|67494|67484|67493.9|67483.9|67499.8|67486.1|67484.2|67474.2|676
1652238600000|2022-05-11 03:10:00|67493.8|67483.8|67503.5|67493.5|67524.2|67514.2|67493.7|67482.7|644
1652238900000|2022-05-11 03:15:00|67504|67494|67485.5|67475.5|67505.5|67495.5|67485.5|67475.5|599
1652239200000|2022-05-11 03:20:00|67485.6|67475.6|67486.7|67476.7|67498.3|67485.9|67480.8|67465.5|813
1652239500000|2022-05-11 03:25:00|67487.4|67477.4|67510.2|67490.2|67523.1|67504.1|67487.4|67474.6|700
1652239800000|2022-05-11 03:30:00|67510|67490|67504.7|67484.7|67512|67494.6|67492.9|67477.3|731
1652240100000|2022-05-11 03:35:00|67504.6|67484.6|67482.3|67472.3|67507.4|67494|67482.3|67468.7|680
1652240400000|2022-05-11 03:40:00|67482.6|67472.6|67473.5|67463.5|67487.5|67472.9|67465.9|67455.9|688
1652240700000|2022-05-11 03:45:00|67473.4|67463.4|67456.1|67446.1|67480.4|67465.7|67455.3|67445.3|581
1652241000000|2022-05-11 03:50:00|67455.6|67445.6|67457.2|67447.2|67459.2|67448.2|67438.3|67423.2|592
1652241300000|2022-05-11 03:55:00|67457.1|67447.1|67435.1|67425.1|67462.1|67452.1|67433|67418.2|659
1652241600000|2022-05-11 04:00:00|67435.2|67425.2|67449.3|67439.3|67451.4|67439.6|67431.9|67417|508
1652241900000|2022-05-11 04:05:00|67449.2|67439.2|67445.4|67435.4|67450|67440|67438.6|67428.6|339
1652242200000|2022-05-11 04:10:00|67445.5|67435.5|67456.9|67436.9|67462.3|67445.8|67442.5|67428|386
1652242500000|2022-05-11 04:15:00|67457.4|67437.4|67455.5|67435.5|67460.4|67442.8|67443.7|67430|503
1652242800000|2022-05-11 04:20:00|67455.4|67435.4|67452.7|67432.7|67457.2|67441.4|67445.9|67430.1|400
1652243100000|2022-05-11 04:25:00|67452.8|67432.8|67448.4|67438.4|67458.1|67441.3|67446.8|67430.8|460
1652243400000|2022-05-11 04:30:00|67448.5|67438.5|67453.9|67433.9|67454.7|67439.6|67445.5|67430.5|376
1652243700000|2022-05-11 04:35:00|67454|67434|67417.1|67407.1|67454.2|67439.7|67417.1|67402.5|402
1652244000000|2022-05-11 04:40:00|67417|67407|67401|67391|67417|67407|67389.3|67379.3|669
1652244300000|2022-05-11 04:45:00|67401.1|67391.1|67412|67392|67416.9|67400.4|67392.8|67382.8|608
1652244600000|2022-05-11 04:50:00|67411|67391|67403.2|67393.2|67415.4|67400|67401.1|67387.2|432
1652244900000|2022-05-11 04:55:00|67403.1|67393.1|67412.4|67392.4|67422.7|67398.1|67382.4|67372.4|517
1652245200000|2022-05-11 05:00:00|67409.8|67389.8|67398.2|67388.2|67409.8|67390.1|67372.4|67361.1|764
1652245500000|2022-05-11 05:05:00|67398.1|67388.1|67432.5|67422.5|67438.1|67423.9|67398.1|67386.9|683
1652245800000|2022-05-11 05:10:00|67432.6|67422.6|67433.8|67423.8|67444.9|67431.3|67421.8|67408.3|704
1652246100000|2022-05-11 05:15:00|67433.6|67423.6|67442.4|67432.4|67449.5|67439.5|67425.8|67415.8|714
1652246400000|2022-05-11 05:20:00|67442.2|67432.2|67443.9|67433.9|67453.3|67440.5|67432.7|67422.5|592
1652246700000|2022-05-11 05:25:00|67444|67434|67415.4|67405.4|67444|67434|67405.4|67395.4|616
1652247000000|2022-05-11 05:30:00|67415.1|67405.1|67404|67394|67419.3|67407.3|67394.8|67379.8|771
1652247300000|2022-05-11 05:35:00|67402.4|67392.4|67426.4|67406.4|67439.9|67421.8|67386.8|67372.5|861
1652247600000|2022-05-11 05:40:00|67428.3|67408.3|67433.9|67423.9|67443.6|67427.3|67413.2|67397.1|922
1652247900000|2022-05-11 05:45:00|67433.2|67423.2|67461.2|67441.2|67461.2|67446.2|67426.2|67411.7|812
1652248200000|2022-05-11 05:50:00|67456|67446|67488.3|67468.3|67489.2|67475|67447.7|67437.3|745
1652248500000|2022-05-11 05:55:00|67488.4|67468.4|67491.6|67481.6|67506|67491.9|67481.3|67467.7|867
1652248800000|2022-05-11 06:00:00|67491.9|67481.9|67479.8|67469.8|67502.5|67488.9|67472.7|67457.7|821
1652249100000|2022-05-11 06:05:00|67480|67470|67474.8|67464.8|67501|67491|67474.4|67457.6|727
1652249400000|2022-05-11 06:10:00|67475.5|67465.5|67489.6|67479.6|67496.2|67486.2|67474|67464|720
1652249700000|2022-05-11 06:15:00|67489.7|67479.7|67462.8|67452.8|67493.5|67481.6|67462|67452|765
1652250000000|2022-05-11 06:20:00|67463.7|67453.7|67437.4|67417.4|67475.8|67465.8|67431.5|67412.3|860
1652250300000|2022-05-11 06:25:00|67436.6|67416.6|67443.4|67433.4|67457.5|67445.4|67420.2|67400.2|874
1652250600000|2022-05-11 06:30:00|67443.7|67433.7|67450.8|67440.8|67455.3|67441.5|67436.9|67425.4|651
1652250900000|2022-05-11 06:35:00|67450.7|67440.7|67476.1|67456.1|67476.3|67461.5|67450.5|67433.8|490
1652251200000|2022-05-11 06:40:00|67477.4|67457.4|67456|67446|67478|67463|67450|67435.3|554
1652251500000|2022-05-11 06:45:00|67455.9|67445.9|67427.8|67407.8|67465.6|67446.1|67419.6|67403.3|642
1652251800000|2022-05-11 06:50:00|67428|67408|67444|67424|67446.7|67429.7|67403.6|67383.6|736
1652252100000|2022-05-11 06:55:00|67438.9|67428.9|67448.8|67438.8|67456.3|67443.2|67426.5|67406.5|761
1652252400000|2022-05-11 07:00:00|67449.4|67439.4|67440|67420|67451.9|67439.4|67427.1|67408.8|781
1652252700000|2022-05-11 07:05:00|67439.6|67419.6|67433.4|67423.4|67450.2|67435.4|67430.2|67413.7|575
1652253000000|2022-05-11 07:10:00|67433.6|67423.6|67444.6|67424.6|67448.6|67429.5|67408.1|67393.2|756
1652253300000|2022-05-11 07:15:00|67444.4|67424.4|67438.4|67428.4|67447.7|67434.3|67425.2|67411.8|775
1652253600000|2022-05-11 07:20:00|67438.3|67428.3|67431.1|67421.1|67444.1|67430.3|67417.6|67400.6|683
1652253900000|2022-05-11 07:25:00|67431.2|67421.2|67435.6|67425.6|67449.3|67436.8|67431|67421|727
1652254200000|2022-05-11 07:30:00|67436|67426|67460.7|67440.7|67463.2|67447.6|67432.3|67417.2|660
1652254500000|2022-05-11 07:35:00|67460.5|67440.5|67458.7|67438.7|67462|67443.2|67441.4|67426.8|702
1652254800000|2022-05-11 07:40:00|67458.5|67438.5|67449.6|67439.6|67459.1|67445|67445.6|67430.6|561
1652255100000|2022-05-11 07:45:00|67449.9|67439.9|67467.8|67457.8|67480.9|67468.5|67443.2|67428.1|695
1652255400000|2022-05-11 07:50:00|67468.1|67458.1|67473.6|67463.6|67487.8|67477.8|67465.4|67455.4|677
1652255700000|2022-05-11 07:55:00|67473.7|67463.7|67496.8|67486.8|67501|67491|67467.8|67457.8|609
1652256000000|2022-05-11 08:00:00|67496.6|67486.6|67474|67464|67498.9|67488.9|67466.2|67455.5|739
1652256300000|2022-05-11 08:05:00|67474.1|67464.1|67468|67458|67488.1|67474.5|67464.8|67454|698
1652256600000|2022-05-11 08:10:00|67468.1|67458.1|67443.6|67433.6|67469.6|67458.4|67441.2|67431.2|756
1652256900000|2022-05-11 08:15:00|67443.4|67433.4|67469.1|67459.1|67469.4|67459.4|67442.2|67432.2|666
1652257200000|2022-05-11 08:20:00|67470.9|67460.9|67466.1|67456.1|67474.9|67464.9|67455.9|67445.9|699
1652257500000|2022-05-11 08:25:00|67465.8|67455.8|67443.3|67433.3|67473.8|67463.8|67441.5|67431.5|765
1652257800000|2022-05-11 08:30:00|67443.2|67433.2|67485.2|67475.2|67489.9|67476.5|67441.9|67431.9|714
1652258100000|2022-05-11 08:35:00|67485.1|67475.1|67454|67444|67489.3|67479.3|67452.6|67442.6|649
1652258400000|2022-05-11 08:40:00|67453.6|67443.6|67427.4|67417.4|67454.2|67444.2|67425.1|67411.6|571
1652258700000|2022-05-11 08:45:00|67427.5|67417.5|67427.4|67417.4|67440.1|67430.1|67425.1|67413.2|732
1652259000000|2022-05-11 08:50:00|67427.3|67417.3|67420.4|67410.4|67432.5|67422.5|67419.4|67409.4|601
1652259300000|2022-05-11 08:55:00|67420.5|67410.5|67423.5|67413.5|67429.1|67419.1|67405.3|67395.3|659
1652259600000|2022-05-11 09:00:00|67423.7|67413.7|67420|67410|67432.2|67422.2|67419.5|67409.5|668
1652259900000|2022-05-11 09:05:00|67420.1|67410.1|67377.8|67367.8|67422.3|67412.3|67371.3|67361.3|695
1652260200000|2022-05-11 09:10:00|67378|67368|67396.8|67386.8|67397.8|67387.8|67376.9|67363.2|717
1652260500000|2022-05-11 09:15:00|67397.6|67387.6|67421.6|67411.6|67430.1|67420.1|67397.3|67387.3|661
1652260800000|2022-05-11 09:20:00|67421.4|67411.4|67441.9|67431.9|67442|67432|67418.6|67406|573
1652261100000|2022-05-11 09:25:00|67442.3|67432.3|67420.4|67410.4|67448.3|67438.3|67413.5|67399.6|605
1652261400000|2022-05-11 09:30:00|67420.2|67410.2|67417.5|67407.5|67428.9|67418.9|67412.5|67402.5|547
1652261700000|2022-05-11 09:35:00|67417.6|67407.6|67417.4|67407.4|67421|67408.2|67410.7|67400.7|450
1652262000000|2022-05-11 09:40:00|67417.3|67407.3|67405.2|67395.2|67431.9|67415.4|67403.5|67393.5|580
1652262300000|2022-05-11 09:45:00|67404.8|67394.8|67418.7|67408.7|67429.1|67414.4|67404.8|67393|668
1652262600000|2022-05-11 09:50:00|67418.6|67408.6|67424.5|67414.5|67426.6|67416.6|67415.4|67405.4|603
1652262900000|2022-05-11 09:55:00|67424.6|67414.6|67452.6|67442.6|67453.5|67443.5|67423.8|67413.8|505
1652263200000|2022-05-11 10:00:00|67452.3|67442.3|67470.1|67460.1|67479.7|67469.7|67447.9|67436.1|501
1652263500000|2022-05-11 10:05:00|67470.2|67460.2|67459.1|67449.1|67471.6|67460.2|67453.8|67438.5|394
1652263800000|2022-05-11 10:10:00|67458.8|67448.8|67451.4|67441.4|67462.5|67452|67440.4|67427|398
1652264100000|2022-05-11 10:15:00|67451.5|67441.5|67421.4|67411.4|67456.5|67446.5|67420.2|67406.6|730
1652264400000|2022-05-11 10:20:00|67421.5|67411.5|67402.8|67392.8|67428|67413.4|67401.3|67389.7|616
1652264700000|2022-05-11 10:25:00|67402.6|67392.6|67421.8|67401.8|67424.4|67409.8|67402.5|67390.3|548
1652265000000|2022-05-11 10:30:00|67421.9|67401.9|67435.4|67415.4|67438|67422.3|67418.1|67401.3|493
1652265300000|2022-05-11 10:35:00|67435.7|67415.7|67410.7|67400.7|67437.5|67422.4|67410.7|67398.5|531
1652265600000|2022-05-11 10:40:00|67410.6|67400.6|67405.4|67395.4|67413.4|67403.4|67403.1|67393.1|492
1652265900000|2022-05-11 10:45:00|67405.3|67395.3|67412.9|67402.9|67414.2|67404.2|67393.9|67379.6|559
1652266200000|2022-05-11 10:50:00|67412.8|67402.8|67409.4|67399.4|67419.6|67404.6|67407.9|67397.9|381
1652266500000|2022-05-11 10:55:00|67409.5|67399.5|67407.3|67397.3|67410.7|67399.6|67398.3|67388.3|361
1652266800000|2022-05-11 11:00:00|67407.4|67397.4|67398.1|67388.1|67411.6|67397.4|67392.9|67381.3|628
1652267100000|2022-05-11 11:05:00|67397.8|67387.8|67390.5|67380.5|67400.2|67390.2|67389.6|67379.6|512
1652267400000|2022-05-11 11:10:00|67390.4|67380.4|67420.6|67410.6|67429.8|67411.1|67390.4|67380.4|504
1652267700000|2022-05-11 11:15:00|67419.7|67409.7|67430|67420|67430.3|67420.3|67412|67402|580
1652268000000|2022-05-11 11:20:00|67429.9|67419.9|67416.8|67396.8|67433.6|67420.5|67411.7|67396.8|666
1652268300000|2022-05-11 11:25:00|67417.1|67397.1|67415.6|67395.6|67420.6|67400.6|67404.7|67389.6|570
1652268600000|2022-05-11 11:30:00|67415.8|67395.8|67406.3|67386.3|67419.4|67404|67393.7|67373.7|672
1652268900000|2022-05-11 11:35:00|67401.6|67391.6|67396.4|67376.4|67417.9|67399.2|67385.3|67366.5|695
1652269200000|2022-05-11 11:40:00|67396.1|67376.1|67388.4|67378.4|67396.6|67381.3|67385.2|67368.1|657
1652269500000|2022-05-11 11:45:00|67388.3|67378.3|67385.5|67375.5|67390.5|67380.5|67373.6|67363|508
1652269800000|2022-05-11 11:50:00|67385.3|67375.3|67379.6|67359.6|67385.3|67375.3|67365.4|67351.9|571
1652270100000|2022-05-11 11:55:00|67379.9|67359.9|67384.3|67374.3|67392.3|67377.9|67372.5|67359.2|625
1652270400000|2022-05-11 12:00:00|67384.1|67374.1|67385.1|67375.1|67387.9|67377.9|67376.3|67361.9|553
1652270700000|2022-05-11 12:05:00|67385|67375|67387.2|67377.2|67396.3|67386.3|67383.7|67373.7|606
1652271000000|2022-05-11 12:10:00|67387.1|67377.1|67386.4|67366.4|67397.7|67382.8|67368.5|67352.7|670
1652271300000|2022-05-11 12:15:00|67387.1|67367.1|67397.4|67377.4|67409.1|67393.9|67380.1|67365.8|723
1652271600000|2022-05-11 12:20:00|67392.3|67382.3|67404.2|67384.2|67406.6|67388.7|67375.2|67360.3|747
1652271900000|2022-05-11 12:25:00|67404.7|67384.7|67435.9|67316.9|67464.6|67412.1|67391.7|67316.9|837
1652272200000|2022-05-11 12:30:00|67444.2|67325.2|67533.5|67513.5|67600.6|67579.1|67426.1|67315.5|1128
1652272500000|2022-05-11 12:35:00|67533.1|67513.1|67606.1|67586.1|67620.3|67600.3|67524.5|67504.5|1142
1652272800000|2022-05-11 12:40:00|67605.9|67585.9|67565.4|67545.4|67616.7|67597.8|67560.6|67540.6|1133
1652273100000|2022-05-11 12:45:00|67565|67545|67608.1|67588.1|67612.6|67595.7|67550.3|67530.3|1092
1652273400000|2022-05-11 12:50:00|67607.9|67587.9|67648|67628|67662.7|67645.5|67601.8|67585.1|1096
1652273700000|2022-05-11 12:55:00|67648.2|67628.2|67674.8|67654.8|67688.7|67668.7|67641.1|67621.1|1089
1652274000000|2022-05-11 13:00:00|67675.6|67655.6|67614.3|67594.3|67675.6|67655.6|67605.2|67585.2|1059
1652274300000|2022-05-11 13:05:00|67614.4|67594.4|67585.9|67565.9|67626.7|67606.7|67575.8|67555.8|1043
1652274600000|2022-05-11 13:10:00|67587.1|67567.1|67570.8|67550.8|67587.1|67567.1|67533|67513|1052
1652274900000|2022-05-11 13:15:00|67570.5|67550.5|67536.5|67516.5|67588|67568|67529.3|67509.3|1079
1652275200000|2022-05-11 13:20:00|67535.8|67515.8|67487.4|67467.4|67545|67525|67465.6|67445.6|1071
1652275500000|2022-05-11 13:25:00|67486.9|67466.9|67486.8|67466.8|67511.6|67491.6|67467.6|67447.6|1094
1652275800000|2022-05-11 13:30:00|67487.5|67467.5|67493.2|67473.2|67499.4|67479.4|67424.6|67405.9|911
1652276100000|2022-05-11 13:35:00|67493.5|67473.5|67444.8|67424.8|67504.1|67484.1|67432|67412|782
1652276400000|2022-05-11 13:40:00|67443.6|67423.6|67363.9|67343.9|67462.2|67442.2|67358.8|67338.8|977
1652276700000|2022-05-11 13:45:00|67364.4|67344.4|67338.3|67318.3|67418.3|67398.3|67333.9|67313.9|1114
1652277000000|2022-05-11 13:50:00|67333.9|67313.9|67330.5|67310.5|67342.3|67326.2|67319|67299|1041
1652277300000|2022-05-11 13:55:00|67331.3|67311.3|67367.6|67347.6|67393.3|67373.3|67328.8|67308.8|1087
1652277600000|2022-05-11 14:00:00|67368.6|67348.6|67351.1|67331.1|67390.6|67370.6|67348.9|67328.9|1025
1652277900000|2022-05-11 14:05:00|67351.3|67331.3|67387.5|67367.5|67393.5|67375.4|67348.1|67328.1|1040
1652278200000|2022-05-11 14:10:00|67386.9|67366.9|67414.8|67394.8|67436.3|67416.3|67386.1|67366.1|1063
1652278500000|2022-05-11 14:15:00|67413.6|67393.6|67411.3|67391.3|67429|67409|67405.4|67385.4|1022
1652278800000|2022-05-11 14:20:00|67411.7|67391.7|67410.4|67390.4|67429.6|67409.6|67392|67372|1027
1652279100000|2022-05-11 14:25:00|67410.2|67390.2|67403.1|67383.1|67420.3|67404.2|67394.4|67377.3|1000
1652279400000|2022-05-11 14:30:00|67402.3|67382.3|67428.3|67408.3|67428.8|67408.8|67385.5|67367.7|1045
1652279700000|2022-05-11 14:35:00|67428.2|67408.2|67409.7|67389.7|67429.8|67409.8|67384.1|67364.1|1062
1652280000000|2022-05-11 14:40:00|67410|67390|67408.9|67388.9|67428.6|67408.6|67399.7|67380.7|968
1652280300000|2022-05-11 14:45:00|67407.9|67387.9|67406.7|67386.7|67416.8|67396.8|67390.3|67370.3|1008
1652280600000|2022-05-11 14:50:00|67407.1|67387.1|67415.4|67395.4|67429|67412.6|67400.3|67380.3|978
1652280900000|2022-05-11 14:55:00|67415.5|67395.5|67430.3|67410.3|67459.9|67439.9|67407.4|67387.4|1034
1652281200000|2022-05-11 15:00:00|67430.2|67410.2|67459.2|67439.2|67469.6|67449.6|67423|67403|1007
1652281500000|2022-05-11 15:05:00|67459|67439|67455|67435|67460.7|67440.7|67443.5|67423.5|906
1652281800000|2022-05-11 15:10:00|67454.7|67434.7|67438.5|67418.5|67455.6|67435.6|67436.4|67416.4|829
1652282100000|2022-05-11 15:15:00|67438.6|67418.6|67460.1|67440.1|67480.1|67460.1|67438|67418|951
1652282400000|2022-05-11 15:20:00|67460.3|67440.3|67446.7|67426.7|67465.7|67445.7|67432.1|67412.1|797
1652282700000|2022-05-11 15:25:00|67447.5|67427.5|67429.6|67409.6|67452.3|67435.5|67425.2|67405.2|896
1652283000000|2022-05-11 15:30:00|67431.2|67411.2|67428.8|67408.8|67437.4|67417.4|67414.7|67394.7|1021
1652283300000|2022-05-11 15:35:00|67428|67408|67425.2|67405.2|67434.5|67415.6|67404.9|67384.9|942
1652283600000|2022-05-11 15:40:00|67424.3|67404.3|67436.1|67416.1|67438.9|67422.5|67417.6|67397.6|805
1652283900000|2022-05-11 15:45:00|67436|67416|67474.5|67454.5|67485.3|67465.3|67434.3|67414.3|880
1652284200000|2022-05-11 15:50:00|67473.5|67453.5|67480.3|67460.3|67481.5|67462.3|67456.3|67436.3|986
1652284500000|2022-05-11 15:55:00|67479.9|67459.9|67503.3|67483.3|67520.7|67500.7|67478.8|67458.8|921
1652284800000|2022-05-11 16:00:00|67504|67484|67493.1|67473.1|67506.5|67486.5|67483.5|67463.5|681
1652285100000|2022-05-11 16:05:00|67492.9|67472.9|67496.3|67476.3|67497|67477|67482.7|67462.7|827
1652285400000|2022-05-11 16:10:00|67495.7|67475.7|67477.7|67457.7|67512.2|67492.2|67475|67455|902
1652285700000|2022-05-11 16:15:00|67478.2|67458.2|67489.5|67469.5|67489.9|67474.5|67446.9|67426.9|823
1652286000000|2022-05-11 16:20:00|67488.9|67468.9|67479|67459|67489.7|67469.7|67463.1|67443.1|915
1652286300000|2022-05-11 16:25:00|67479.5|67459.5|67521.4|67501.4|67523.8|67503.8|67472.8|67457.3|775
1652286600000|2022-05-11 16:30:00|67521.5|67501.5|67522.2|67502.2|67527.5|67512.2|67510.1|67490.1|923
1652286900000|2022-05-11 16:35:00|67523.5|67503.5|67501.7|67481.7|67524|67504|67487.5|67469.8|994
1652287200000|2022-05-11 16:40:00|67503|67483|67496.5|67476.5|67504.4|67484.4|67473.6|67458.2|912
1652287500000|2022-05-11 16:45:00|67494.7|67474.7|67484.5|67464.5|67500.6|67480.6|67474.6|67457.9|783
1652287800000|2022-05-11 16:50:00|67483.9|67463.9|67496.8|67476.8|67496.8|67476.8|67482.9|67462.9|758
1652288100000|2022-05-11 16:55:00|67495|67475|67515.2|67495.2|67520.2|67501.6|67495|67475|833
1652288400000|2022-05-11 17:00:00|67515.5|67495.5|67527.6|67507.6|67538.7|67521.5|67515.5|67495.5|811
1652288700000|2022-05-11 17:05:00|67527.2|67507.2|67529.9|67509.9|67536.4|67516.4|67523.3|67503.3|816
1652289000000|2022-05-11 17:10:00|67529.8|67509.8|67531.4|67511.4|67534.6|67514.6|67520.4|67500.4|862
1652289300000|2022-05-11 17:15:00|67531.5|67511.5|67521.6|67501.6|67533.2|67513.2|67516.5|67496.5|786
1652289600000|2022-05-11 17:20:00|67522.1|67502.1|67531.5|67511.5|67539.3|67519.3|67519.2|67499.2|880
1652289900000|2022-05-11 17:25:00|67531.8|67511.8|67551.3|67531.3|67551.7|67531.7|67530.9|67510.9|797
1652290200000|2022-05-11 17:30:00|67552.5|67532.5|67542.2|67522.2|67555.8|67535.8|67536.8|67516.8|858
1652290500000|2022-05-11 17:35:00|67541.8|67521.8|67553.9|67533.9|67556.4|67536.4|67539.2|67519.2|847
1652290800000|2022-05-11 17:40:00|67554.7|67534.7|67556.5|67536.5|67562.2|67547.8|67546|67530.1|620
1652291100000|2022-05-11 17:45:00|67556.3|67536.3|67537.3|67517.3|67570.3|67553.8|67530.8|67510.8|836
1652291400000|2022-05-11 17:50:00|67537.7|67517.7|67531.9|67511.9|67539.7|67519.7|67518.1|67498.1|908
1652291700000|2022-05-11 17:55:00|67533|67513|67542.6|67522.6|67551.2|67531.2|67526.3|67506.3|953
1652292000000|2022-05-11 18:00:00|67542.2|67522.2|67512.7|67492.7|67543|67523|67512.4|67492.4|929
1652292300000|2022-05-11 18:05:00|67512.5|67492.5|67551|67531|67551|67536.1|67506|67490.1|953
1652292600000|2022-05-11 18:10:00|67551.8|67531.8|67531.6|67511.6|67558.3|67538.3|67530|67510.6|907
1652292900000|2022-05-11 18:15:00|67530.8|67510.8|67532.5|67512.5|67535.7|67515.7|67520.6|67500.6|841
1652293200000|2022-05-11 18:20:00|67532.7|67512.7|67545.3|67525.3|67554.7|67539.1|67532.7|67512.7|779
1652293500000|2022-05-11 18:25:00|67545.2|67525.2|67552.8|67532.8|67556.5|67536.5|67526|67506|861
1652293800000|2022-05-11 18:30:00|67553.1|67533.1|67565.2|67545.2|67584.6|67566.1|67551.9|67531.9|837
1652294100000|2022-05-11 18:35:00|67566.1|67546.1|67568.1|67548.1|67575.1|67555.1|67560|67540|781
1652294400000|2022-05-11 18:40:00|67567.7|67547.7|67531.6|67511.6|67568.3|67548.3|67525.1|67509.5|818
1652294700000|2022-05-11 18:45:00|67531.5|67511.5|67548.6|67528.6|67556.1|67536.1|67525|67505.9|824
1652295000000|2022-05-11 18:50:00|67549.7|67529.7|67548.1|67528.1|67554.6|67537.5|67545.4|67526.1|762
1652295300000|2022-05-11 18:55:00|67548.8|67528.8|67533.9|67513.9|67568.9|67548.9|67531.6|67511.6|773
1652295600000|2022-05-11 19:00:00|67533|67513|67574.6|67554.6|67575.4|67555.4|67531.9|67511.9|741
1652295900000|2022-05-11 19:05:00|67575.1|67555.1|67579.7|67559.7|67590.7|67570.7|67570.1|67550.1|684
1652296200000|2022-05-11 19:10:00|67579|67559|67598.1|67578.1|67604.1|67584.1|67578.9|67558.9|675
1652296500000|2022-05-11 19:15:00|67598|67578|67601.8|67581.8|67611|67596.2|67596.1|67576.1|691
1652296800000|2022-05-11 19:20:00|67601.7|67581.7|67608.2|67588.2|67612.7|67594.9|67598.6|67578.6|560
1652297100000|2022-05-11 19:25:00|67608.3|67588.3|67593.9|67573.9|67610.3|67590.3|67587.2|67567.2|662
1652297400000|2022-05-11 19:30:00|67594|67574|67600.3|67580.3|67606|67588.4|67594|67574|556
1652297700000|2022-05-11 19:35:00|67600.2|67580.2|67610.4|67590.4|67611.9|67591.9|67599.8|67579.8|448
1652298000000|2022-05-11 19:40:00|67609.4|67589.4|67608.8|67588.8|67610.4|67590.4|67604.2|67584.2|658
1652298300000|2022-05-11 19:45:00|67608.9|67588.9|67609.2|67589.2|67611.1|67594.8|67604.3|67587.2|371
1652298600000|2022-05-11 19:50:00|67609.1|67589.1|67608.4|67588.4|67610.6|67594.6|67603.1|67583.1|496
1652298900000|2022-05-11 19:55:00|67608.3|67588.3|67609.4|67589.4|67612.7|67594.7|67602.5|67582.5|385
1652299200000|2022-05-11 20:00:00|67609.1|67589.1|67615.3|67595.3|67617|67597|67606.7|67588.4|339
1652299500000|2022-05-11 20:05:00|67615.6|67595.6|67614.8|67594.8|67619.7|67599.7|67612.5|67592.5|374
1652299800000|2022-05-11 20:10:00|67615|67595|67619.5|67599.5|67627.6|67607.6|67614.6|67594.6|358
1652300100000|2022-05-11 20:15:00|67619.9|67599.9|67632|67612|67634.1|67614.1|67619.5|67599.5|440
1652300400000|2022-05-11 20:20:00|67632.9|67612.9|67631.9|67611.9|67640.1|67620.1|67630.1|67610.1|318
1652300700000|2022-05-11 20:25:00|67632.2|67612.2|67632|67612|67633.5|67613.5|67629.4|67609.4|280
1652301000000|2022-05-11 20:30:00|67631.8|67611.8|67633.3|67613.3|67637.2|67616.3|67629.3|67606|231
1652301300000|2022-05-11 20:35:00|67635.4|67615.4|67642.8|67622.8|67659.8|67634.5|67632.5|67612.5|383
1652301600000|2022-05-11 20:40:00|67644.9|67624.9|67641.6|67621.6|67652.2|67630.1|67638.8|67612.9|298
1652301900000|2022-05-11 20:45:00|67642.3|67622.3|67633.7|67613.7|67657|67622.3|67626.8|67601.6|685
1652302200000|2022-05-11 20:50:00|67632.9|67612.9|67642.8|67622.8|67655.4|67628.2|67628.5|67600.3|898
1652302500000|2022-05-11 20:55:00|67642.7|67622.7|67656.3|67624.1|67674.5|67634.2|67633.8|67585.1|301
1652302800000|2022-05-11 21:00:00|67656.1|67624.5|67665|67611.6|67689.9|67650.3|67652.6|67580.2|166
1652303100000|2022-05-11 21:05:00|67664.6|67612.3|67661.3|67593|67672.1|67620.8|67657.1|67582.6|172
1652303400000|2022-05-11 21:10:00|67665.7|67546.7|67658.3|67593.6|67685.9|67607.4|67644.4|67526.5|458
1652303700000|2022-05-11 21:15:00|67642.4|67612.4|67661.2|67601.1|67669.3|67614.5|67642.4|67589.9|136
1652304000000|2022-05-11 21:20:00|67657.3|67596|67641.6|67522.6|67662.7|67615.9|67581.5|67462.5|285
1652304300000|2022-05-11 21:25:00|67643.6|67524.6|67641.1|67522.1|67654.9|67535.9|67627.3|67508.3|53
1652304600000|2022-05-11 21:30:00|67643.1|67524.1|67641.1|67522.1|67654.9|67535.9|67605|67486|77
1652304900000|2022-05-11 21:35:00|67643|67524|67654.5|67535.5|67654.5|67535.5|67606.4|67487.4|45
1652305200000|2022-05-11 21:40:00|67643.9|67524.9|67643.8|67524.8|67654.5|67535.5|67613.9|67494.9|55
1652305500000|2022-05-11 21:45:00|67644.6|67525.6|67637.3|67518.3|67644.6|67525.6|67622.1|67503.1|37
1652305800000|2022-05-11 21:50:00|67643.4|67524.4|67639.4|67520.4|67654.5|67535.5|67617.7|67498.7|41
1652306100000|2022-05-11 21:55:00|67637.5|67518.5|67651|67532|67657.2|67538.2|67626.2|67507.2|118
1652306400000|2022-05-11 22:00:00|67650.5|67531.5|67643.4|67524.4|67650.5|67531.5|67626.3|67507.3|103
1652306700000|2022-05-11 22:05:00|67646|67527|67650.3|67531.3|67656|67537|67630.1|67511.1|81
1652307000000|2022-05-11 22:10:00|67646.9|67527.9|67659.1|67564.9|67670.5|67580.7|67640.7|67526.3|307
1652307300000|2022-05-11 22:15:00|67654.4|67570.2|67654.7|67565.1|67670.5|67576.3|67649.5|67550.9|87
1652307600000|2022-05-11 22:20:00|67650.4|67576.2|67649.3|67564|67672.2|67576.3|67645.2|67551.3|96
1652307900000|2022-05-11 22:25:00|67654.1|67566.1|67653.7|67556.1|67670.3|67566.1|67643.2|67549.8|151
1652308200000|2022-05-11 22:30:00|67642|67551|67652.2|67572.5|67663|67578.2|67642|67548.5|347
1652308500000|2022-05-11 22:35:00|67652.6|67572.4|67653.6|67575.1|67656.1|67601.1|67638|67562.2|274
1652308800000|2022-05-11 22:40:00|67648|67589.3|67646.2|67563.4|67656.2|67593|67641.4|67559.5|160
1652309100000|2022-05-11 22:45:00|67650.8|67569.6|67648.7|67580|67657.3|67595.4|67642.8|67569.6|116
1652309400000|2022-05-11 22:50:00|67655.8|67572.6|67647.1|67578|67656.5|67593.1|67638.3|67570.4|148
1652309700000|2022-05-11 22:55:00|67647.6|67579.4|67651.8|67573.6|67668.7|67600.3|67642.9|67568.5|131
1652310000000|2022-05-11 23:00:00|67649.1|67576.4|67645.8|67580.6|67661.8|67605|67639.3|67566.7|164
1652310300000|2022-05-11 23:05:00|67645|67580.8|67645.2|67574.1|67653.8|67587.4|67637.6|67564.7|224
1652310600000|2022-05-11 23:10:00|67644.8|67573.3|67639.5|67573.4|67649.7|67586.8|67637.2|67564.1|214
1652310900000|2022-05-11 23:15:00|67643.5|67573.6|67641.2|67574|67648.9|67585.4|67637.4|67569.9|222
1652311200000|2022-05-11 23:20:00|67641.6|67575.2|67644.5|67574.5|67652|67588.8|67637.4|67571.6|147
1652311500000|2022-05-11 23:25:00|67640.9|67575.4|67643|67575.6|67646.8|67587.9|67636.5|67568.2|167
1652311800000|2022-05-11 23:30:00|67640.6|67576|67636.7|67581.9|67649.4|67597.1|67630.5|67562.9|378
1652312100000|2022-05-11 23:35:00|67636.4|67581.6|67635.1|67582.2|67639.9|67590.9|67631.1|67573.8|249
1652312400000|2022-05-11 23:40:00|67635.6|67583.2|67630|67586|67638.3|67590.4|67627.5|67578|234
1652312700000|2022-05-11 23:45:00|67630.4|67586.1|67632.3|67592.5|67635|67595.3|67624.8|67582.2|239
1652313000000|2022-05-11 23:50:00|67632|67592.9|67631.8|67611.8|67639.6|67612.3|67626.3|67589.4|381
1652313300000|2022-05-11 23:55:00|67633.3|67613.3|67665.2|67645.2|67672.2|67651.1|67632.2|67606.8|592
1652313600000|2022-05-12 00:00:00|67664.8|67644.8|67658.1|67638.1|67682|67662|67657|67637|787
1652313900000|2022-05-12 00:05:00|67657.9|67637.9|67650.6|67630.6|67658.2|67638.2|67645.9|67625.9|659
1652314200000|2022-05-12 00:10:00|67650.4|67630.4|67654.3|67634.3|67669.2|67649.2|67650.4|67630.4|691
1652314500000|2022-05-12 00:15:00|67654.7|67634.7|67682.2|67662.2|67684.4|67664.4|67653.7|67633.7|742
1652314800000|2022-05-12 00:20:00|67681.8|67661.8|67673.2|67653.2|67698.5|67686|67667|67648.5|790
1652315100000|2022-05-12 00:25:00|67673.4|67653.4|67678.6|67668.6|67686.2|67668.8|67662.5|67642.5|684
1652315400000|2022-05-12 00:30:00|67678.3|67668.3|67675.6|67655.6|67692.3|67676.7|67667.1|67651|800
1652315700000|2022-05-12 00:35:00|67675.3|67655.3|67651.5|67631.5|67676.9|67656.9|67646.3|67626.3|772
1652316000000|2022-05-12 00:40:00|67649.1|67629.1|67593.4|67573.4|67650.9|67630.9|67592.7|67572.7|734
1652316300000|2022-05-12 00:45:00|67593.6|67573.6|67638.6|67618.6|67650.7|67630.7|67593.2|67573.2|902
1652316600000|2022-05-12 00:50:00|67638.5|67618.5|67637.6|67617.6|67638.5|67618.5|67618|67598|704
1652316900000|2022-05-12 00:55:00|67639.3|67619.3|67638.8|67618.8|67642.7|67622.7|67634|67614|678
1652317200000|2022-05-12 01:00:00|67639.7|67619.7|67647.6|67627.6|67652.8|67632.8|67632.7|67612.7|723
1652317500000|2022-05-12 01:05:00|67647.7|67627.7|67664.7|67644.7|67677.9|67657.9|67646.5|67626.5|688
1652317800000|2022-05-12 01:10:00|67665.4|67645.4|67667.2|67647.2|67672|67652|67643.4|67623.4|867
1652318100000|2022-05-12 01:15:00|67668|67648|67612.6|67592.6|67668|67648|67583.2|67556.3|882
1652318400000|2022-05-12 01:20:00|67612.4|67592.4|67620.6|67600.6|67622|67606.1|67600.2|67580.2|722
1652318700000|2022-05-12 01:25:00|67621.4|67601.4|67645.9|67625.9|67658.4|67638.4|67617.8|67597.8|784
1652319000000|2022-05-12 01:30:00|67645.6|67625.6|67627.5|67607.5|67648.5|67628.5|67589.1|67569.1|1000
1652319300000|2022-05-12 01:35:00|67627.9|67607.9|67636.3|67616.3|67672.9|67652.9|67612.2|67592.2|1006
1652319600000|2022-05-12 01:40:00|67636.2|67616.2|67602.5|67582.5|67640.3|67620.3|67596.9|67580.3|895
1652319900000|2022-05-12 01:45:00|67603.2|67583.2|67589|67569|67603.2|67583.2|67564.2|67544.2|910
1652320200000|2022-05-12 01:50:00|67588.5|67568.5|67574.8|67554.8|67599.2|67579.2|67571.9|67551.9|861
1652320500000|2022-05-12 01:55:00|67575|67555|67612.1|67592.1|67629.9|67609.9|67575|67555|1009
1652320800000|2022-05-12 02:00:00|67611.7|67591.7|67592.6|67582.6|67614.8|67594.8|67578.4|67558.4|910
1652321100000|2022-05-12 02:05:00|67592.7|67582.7|67610.7|67590.7|67613|67596|67585.1|67567.8|720
1652321400000|2022-05-12 02:10:00|67611|67591|67614.1|67604.1|67635.1|67617.3|67604.4|67589.4|828
1652321700000|2022-05-12 02:15:00|67613.9|67603.9|67613.3|67603.3|67629.6|67609.6|67605.9|67595.9|695
1652322000000|2022-05-12 02:20:00|67613.5|67603.5|67622|67612|67636.5|67623.9|67612.7|67602.7|780
1652322300000|2022-05-12 02:25:00|67621.9|67611.9|67651.4|67631.4|67658.6|67638.6|67620.3|67607.1|767
1652322600000|2022-05-12 02:30:00|67651.1|67631.1|67741.8|67721.8|67758.4|67738.4|67644|67624|962
1652322900000|2022-05-12 02:35:00|67741.6|67721.6|67737.2|67717.2|67764.6|67744.6|67728.9|67708.9|952
1652323200000|2022-05-12 02:40:00|67737|67717|67839|67819|67847.7|67827.9|67729.7|67714.8|1034
1652323500000|2022-05-12 02:45:00|67840.3|67820.3|67889.2|67879.2|67895|67879.8|67827.9|67807.9|1046
1652323800000|2022-05-12 02:50:00|67888.9|67878.9|67820.4|67800.4|67897.1|67885.9|67819.5|67799.5|939
1652324100000|2022-05-12 02:55:00|67820.3|67800.3|67823.2|67813.2|67854.3|67834.3|67809.7|67792.6|957
1652324400000|2022-05-12 03:00:00|67823.3|67813.3|67835.6|67825.6|67846.3|67836.3|67819.9|67804.3|882
1652324700000|2022-05-12 03:05:00|67836|67826|67806.5|67786.5|67838.3|67828.3|67784.3|67764.3|925
1652325000000|2022-05-12 03:10:00|67806.2|67786.2|67795.5|67775.5|67822.2|67802.2|67782.9|67762.9|841
1652325300000|2022-05-12 03:15:00|67795.2|67775.2|67819.1|67809.1|67825|67809.8|67787.5|67767.5|820
1652325600000|2022-05-12 03:20:00|67819.3|67809.3|67799.7|67779.7|67852|67836.8|67798.2|67778.2|944
1652325900000|2022-05-12 03:25:00|67800.6|67780.6|67794.8|67774.8|67814.8|67798.7|67793.2|67770|851
1652326200000|2022-05-12 03:30:00|67794.2|67774.2|67792.8|67772.8|67805.1|67785.1|67770.4|67754.8|855
1652326500000|2022-05-12 03:35:00|67792.9|67772.9|67827|67807|67827.2|67807.2|67783.4|67766.4|824
1652326800000|2022-05-12 03:40:00|67827.1|67807.1|67807.1|67787.1|67843.5|67823.5|67800.5|67784.4|901
1652327100000|2022-05-12 03:45:00|67807.2|67787.2|67804|67784|67815.1|67795.1|67795.6|67775.6|715
1652327400000|2022-05-12 03:50:00|67804.1|67784.1|67813.3|67793.3|67820.9|67800.9|67798.9|67783.4|647
1652327700000|2022-05-12 03:55:00|67813.4|67793.4|67819.8|67799.8|67821.6|67803.7|67808.5|67788.5|694
1652328000000|2022-05-12 04:00:00|67819.4|67799.4|67806.5|67796.5|67820.7|67803.7|67805|67785|505
1652328300000|2022-05-12 04:05:00|67807|67797|67836.6|67816.6|67837.7|67817.7|67806.5|67791.6|679
1652328600000|2022-05-12 04:10:00|67837.5|67817.5|67833.6|67813.6|67839.9|67819.9|67816.8|67799|772
1652328900000|2022-05-12 04:15:00|67833.9|67813.9|67838|67818|67851.5|67831.5|67828.1|67808.1|746
1652329200000|2022-05-12 04:20:00|67837.9|67817.9|67860.1|67850.1|67866.9|67852|67836.8|67816.8|756
1652329500000|2022-05-12 04:25:00|67860.3|67850.3|67861.9|67841.9|67869.1|67853.6|67844.2|67828.4|747
1652329800000|2022-05-12 04:30:00|67861.3|67841.3|67862.4|67852.4|67868.2|67852.9|67849.8|67831|589
1652330100000|2022-05-12 04:35:00|67862.5|67852.5|67875.5|67855.5|67879.4|67864.9|67862|67848.3|750
1652330400000|2022-05-12 04:40:00|67875.1|67855.1|67885.5|67865.5|67885.5|67870.1|67873.5|67853.5|540
1652330700000|2022-05-12 04:45:00|67886.4|67866.4|67876.3|67856.3|67888|67872.5|67868.9|67853.3|649
1652331000000|2022-05-12 04:50:00|67876.7|67856.7|67881.9|67861.9|67887.6|67869.5|67875|67856.5|611
1652331300000|2022-05-12 04:55:00|67882|67862|67869.5|67849.5|67886|67871.5|67867.9|67849.4|717
1652331600000|2022-05-12 05:00:00|67869.7|67849.7|67867.6|67857.6|67875.8|67862.3|67853|67842.6|805
1652331900000|2022-05-12 05:05:00|67867.8|67857.8|67990|67970|67990.7|67970.7|67862.2|67850.2|916
1652332200000|2022-05-12 05:10:00|67990.1|67970.1|67983.4|67963.4|68001.6|67981.6|67938.3|67918.3|942
1652332500000|2022-05-12 05:15:00|67983.3|67963.3|67969.2|67949.2|68010.1|67990.1|67964.7|67944.7|1010
1652332800000|2022-05-12 05:20:00|67968.4|67948.4|67981.2|67961.2|67996.1|67976.1|67937.1|67917.1|959
1652333100000|2022-05-12 05:25:00|67981.5|67961.5|67998.4|67978.4|68063.6|68043.6|67971.6|67951.6|1057
1652333400000|2022-05-12 05:30:00|67997.9|67977.9|67984.2|67964.2|68040.7|68020.7|67964.8|67944.8|1105
1652333700000|2022-05-12 05:35:00|67984.1|67964.1|68002.6|67982.6|68025.3|68005.3|67980.2|67960.2|951
1652334000000|2022-05-12 05:40:00|68003.7|67983.7|68009.4|67989.4|68031.4|68014.4|67995.9|67979.1|960
1652334300000|2022-05-12 05:45:00|68009.6|67989.6|68026.8|68006.8|68058.4|68038.4|67985.7|67965.7|1053
1652334600000|2022-05-12 05:50:00|68029.2|68009.2|68052.5|68032.5|68063|68043|68025|68007|1038
1652334900000|2022-05-12 05:55:00|68052.3|68032.3|68081|68061|68104.7|68085.1|68033.3|68013.3|1046
1652335200000|2022-05-12 06:00:00|68081.4|68061.4|68012.3|68002.3|68083.4|68063.4|68012.3|67997.1|1065
1652335500000|2022-05-12 06:05:00|68012.5|68002.5|68032.7|68012.7|68035.4|68015.9|67981.3|67964.4|1002
1652335800000|2022-05-12 06:10:00|68032|68012|68035.9|68015.9|68053.2|68033.2|68016.1|67996.1|1004
1652336100000|2022-05-12 06:15:00|68035.7|68015.7|68016.9|68006.9|68040.8|68022.7|68006.8|67991.6|916
1652336400000|2022-05-12 06:20:00|68017.9|68007.9|68006|67986|68040|68026.1|67992.1|67972.1|977
1652336700000|2022-05-12 06:25:00|68001.8|67991.8|68035.4|68015.4|68035.6|68015.6|67986.9|67970.6|963
1652337000000|2022-05-12 06:30:00|68035.5|68015.5|68008.4|67998.4|68035.5|68017.7|67998.6|67981.7|839
1652337300000|2022-05-12 06:35:00|68008.5|67998.5|67976.3|67966.3|68022.8|68008.1|67967.7|67952.2|739
1652337600000|2022-05-12 06:40:00|67976.1|67966.1|67996.6|67986.6|68009.4|67994.9|67976|67961.1|760
1652337900000|2022-05-12 06:45:00|67995.8|67985.8|67998.4|67988.4|68014.8|67998.5|67995.3|67981.7|720
1652338200000|2022-05-12 06:50:00|67998.5|67988.5|67981.6|67971.6|68007.5|67992.7|67963|67949.3|828
1652338500000|2022-05-12 06:55:00|67982.3|67972.3|68018.2|67998.2|68043.5|68027.6|67979.1|67962.5|901
1652338800000|2022-05-12 07:00:00|68018.1|67998.1|68040.7|68020.7|68057.8|68037.8|67994.6|67974.6|1011
1652339100000|2022-05-12 07:05:00|68040.8|68020.8|68050.8|68030.8|68056|68037.9|68026.7|68009.6|985
1652339400000|2022-05-12 07:10:00|68050.6|68030.6|68101.4|68081.4|68107.4|68089.2|68045|68029.6|972
1652339700000|2022-05-12 07:15:00|68101.6|68081.6|68089.9|68069.9|68132.7|68117.6|68081.2|68064|1041
1652340000000|2022-05-12 07:20:00|68090|68070|68080.8|68060.8|68109.9|68093.9|68076.9|68056.9|951
1652340300000|2022-05-12 07:25:00|68079.9|68059.9|68101.2|68081.2|68121.1|68102.3|68076.8|68056.8|924
1652340600000|2022-05-12 07:30:00|68101.9|68081.9|68114|68104|68123.7|68104.3|68081.8|68067.1|952
1652340900000|2022-05-12 07:35:00|68113.9|68103.9|68129.5|68119.5|68157|68141.8|68102.3|68089.1|879
1652341200000|2022-05-12 07:40:00|68129.7|68119.7|68080.3|68070.3|68130.7|68120.7|68075.9|68065.9|953
1652341500000|2022-05-12 07:45:00|68080.6|68070.6|68083.1|68073.1|68085.2|68075.2|68066|68055.8|828
1652341800000|2022-05-12 07:50:00|68085.2|68075.2|68132.8|68112.8|68148.7|68128.9|68081.7|68071.7|950
1652342100000|2022-05-12 07:55:00|68133.6|68113.6|68127.9|68117.9|68140.2|68125.6|68120.3|68105.4|766
1652342400000|2022-05-12 08:00:00|68128|68118|68140.4|68130.4|68144.6|68134.3|68125.2|68114.7|798
1652342700000|2022-05-12 08:05:00|68140.3|68130.3|68122.7|68102.7|68159.5|68146.3|68120.2|68102.7|904
1652343000000|2022-05-12 08:10:00|68123|68103|68132|68122|68141.7|68127.8|68094.9|68074.9|938
1652343300000|2022-05-12 08:15:00|68131.7|68121.7|68143.8|68133.8|68159.5|68144.8|68113|68103|885
1652343600000|2022-05-12 08:20:00|68143.9|68133.9|68181.7|68171.7|68196.1|68178.7|68143|68133|922
1652343900000|2022-05-12 08:25:00|68188.2|68168.2|68240.3|68230.3|68257.6|68237.6|68178.9|68163.8|958
1652344200000|2022-05-12 08:30:00|68240.5|68230.5|68225|68205|68243.8|68230.5|68209.3|68189.3|883
1652344500000|2022-05-12 08:35:00|68225.2|68205.2|68207.9|68187.9|68231.8|68211.8|68201.5|68184.6|784
1652344800000|2022-05-12 08:40:00|68207.6|68187.6|68194.3|68184.3|68217.7|68205.7|68184.6|68164.7|840
1652345100000|2022-05-12 08:45:00|68194.4|68184.4|68208.8|68198.8|68224.6|68213.1|68194.2|68182.3|770
1652345400000|2022-05-12 08:50:00|68210.1|68200.1|68240.8|68230.8|68275.4|68255.4|68208.2|68197.8|909
1652345700000|2022-05-12 08:55:00|68241|68231|68244.7|68234.7|68268.2|68254.3|68220|68205.6|779
1652346000000|2022-05-12 09:00:00|68244.8|68234.8|68287.4|68267.4|68303.6|68283.6|68221.1|68211.1|869
1652346300000|2022-05-12 09:05:00|68286.9|68266.9|68206.3|68186.3|68288.5|68274.3|68203.2|68183.2|941
1652346600000|2022-05-12 09:10:00|68205.5|68185.5|68194.5|68184.5|68228|68214.6|68183.1|68167.7|800
1652346900000|2022-05-12 09:15:00|68194.6|68184.6|68190.1|68180.1|68205.5|68190.3|68187.5|68174.7|653
1652347200000|2022-05-12 09:20:00|68190.3|68180.3|68247.3|68227.3|68273|68253|68189.7|68174.3|765
1652347500000|2022-05-12 09:25:00|68247.1|68227.1|68246.1|68226.1|68259.6|68244|68225.9|68209.7|852
1652347800000|2022-05-12 09:30:00|68246|68226|68277.3|68257.3|68280|68260|68236.2|68216.2|917
1652348100000|2022-05-12 09:35:00|68278.4|68258.4|68280.1|68260.1|68290.8|68275.2|68265.7|68247.7|794
1652348400000|2022-05-12 09:40:00|68279.9|68259.9|68231.8|68211.8|68280.8|68260.8|68222.1|68206|726
1652348700000|2022-05-12 09:45:00|68232.3|68212.3|68195.3|68175.3|68234|68217.4|68183.2|68163.2|899
1652349000000|2022-05-12 09:50:00|68194.9|68174.9|68167.7|68147.7|68206.7|68192.2|68162.6|68147.2|701
1652349300000|2022-05-12 09:55:00|68167.8|68147.8|68143|68123|68167.9|68147.9|68133.9|68117.6|673
1652349600000|2022-05-12 10:00:00|68144.2|68124.2|68086.7|68066.7|68145.4|68125.4|68070.5|68050.5|788
1652349900000|2022-05-12 10:05:00|68088.9|68068.9|68070|68050|68089.1|68070.4|68065.2|68048|478
1652350200000|2022-05-12 10:10:00|68070.2|68050.2|68071.1|68061.1|68076.7|68061.1|68063.4|68045.7|388
1652350500000|2022-05-12 10:15:00|68070.7|68060.7|68086.7|68066.7|68114.7|68094.7|68070.7|68055.1|860
1652350800000|2022-05-12 10:20:00|68086.4|68066.4|68128.6|68108.6|68129.1|68109.1|68086.4|68066.4|805
1652351100000|2022-05-12 10:25:00|68128.5|68108.5|68111.4|68091.4|68128.5|68112.3|68107.4|68088.9|529
1652351400000|2022-05-12 10:30:00|68111.3|68091.3|68102|68092|68130.6|68110.6|68101.5|68085.4|686
1652351700000|2022-05-12 10:35:00|68101.9|68091.9|68093.5|68083.5|68106.7|68092|68087|68071.4|753
1652352000000|2022-05-12 10:40:00|68093.6|68083.6|68095|68075|68100.8|68090.2|68078.8|68063.6|557
1652352300000|2022-05-12 10:45:00|68094.9|68074.9|68095.6|68085.6|68115.3|68100.9|68092.9|68074.5|604
1652352600000|2022-05-12 10:50:00|68095.7|68085.7|68109.3|68099.3|68114.5|68100.8|68091.5|68076.4|679
1652352900000|2022-05-12 10:55:00|68109.1|68099.1|68120.1|68110.1|68121.3|68110.7|68098.3|68087.3|647
1652353200000|2022-05-12 11:00:00|68120.6|68110.6|68119.9|68109.9|68127.8|68113.9|68111|68100.2|600
1652353500000|2022-05-12 11:05:00|68120|68110|68131|68121|68135|68121.5|68119.1|68104.7|531
1652353800000|2022-05-12 11:10:00|68130.9|68120.9|68156.7|68136.7|68163.6|68148.1|68130.9|68115.6|745
1652354100000|2022-05-12 11:15:00|68156.8|68136.8|68154.1|68144.1|68161.4|68146.1|68146.3|68130.4|749
1652354400000|2022-05-12 11:20:00|68154|68144|68148.1|68138.1|68157|68145|68135.1|68120.3|691
1652354700000|2022-05-12 11:25:00|68148|68138|68150.6|68140.6|68157.8|68142.4|68142.1|68127.2|686
1652355000000|2022-05-12 11:30:00|68150.4|68140.4|68177.4|68167.4|68186.2|68175.7|68147|68132.4|658
1652355300000|2022-05-12 11:35:00|68177.7|68167.7|68188.9|68168.9|68198.9|68184.7|68175.3|68159|822
1652355600000|2022-05-12 11:40:00|68188.8|68168.8|68177.6|68157.6|68193.3|68178.9|68173.9|68157.6|756
1652355900000|2022-05-12 11:45:00|68177.9|68157.9|68194.4|68174.4|68194.4|68181|68163.7|68148.4|738
1652356200000|2022-05-12 11:50:00|68194.6|68174.6|68195.7|68175.7|68198.7|68182.2|68180.4|68166.4|805
1652356500000|2022-05-12 11:55:00|68195.6|68175.6|68210.1|68190.1|68217|68197|68183.8|68168.8|828
1652356800000|2022-05-12 12:00:00|68210.2|68190.2|68197.5|68187.5|68212.1|68199.6|68190.6|68179.5|822
1652357100000|2022-05-12 12:05:00|68197.6|68187.6|68185.2|68175.2|68204.8|68194.8|68181.7|68168.1|778
1652357400000|2022-05-12 12:10:00|68185.5|68175.5|68175.5|68165.5|68187.5|68176.5|68167.6|68157.6|741
1652357700000|2022-05-12 12:15:00|68175.8|68165.8|68176.9|68166.9|68186.4|68175.2|68163.9|68148.9|766
1652358000000|2022-05-12 12:20:00|68177.2|68167.2|68169.2|68159.2|68183.1|68168.4|68162.6|68150.8|761
1652358300000|2022-05-12 12:25:00|68169.4|68159.4|68176|68156|68177.2|68163.8|68164.6|68148.3|621
1652358600000|2022-05-12 12:30:00|68176.1|68156.1|68164.1|68154.1|68178.4|68158.4|68146.4|68115.6|873
1652358900000|2022-05-12 12:35:00|68169.3|68149.3|68123.2|68103.2|68183.5|68167.7|68106|68086|921
1652359200000|2022-05-12 12:40:00|68122.7|68102.7|68082.2|68062.2|68125.9|68105.9|68066.3|68046.3|953
1652359500000|2022-05-12 12:45:00|68081.8|68061.8|68088.7|68078.7|68099.9|68083.2|68078.4|68058.4|923
1652359800000|2022-05-12 12:50:00|68088.6|68078.6|68104.9|68084.9|68108.6|68091.8|68075.8|68062.6|852
1652360100000|2022-05-12 12:55:00|68105.2|68085.2|68111.8|68101.8|68130.7|68111.5|68096.4|68081.2|720
1652360400000|2022-05-12 13:00:00|68112.6|68102.6|68128.3|68108.3|68160|68141.4|68111|68097.3|988
1652360700000|2022-05-12 13:05:00|68128.2|68108.2|68140.4|68120.4|68154.3|68140.8|68127.7|68107.7|898
1652361000000|2022-05-12 13:10:00|68140.7|68120.7|68140|68120|68145.9|68131.4|68127.7|68111.9|631
1652361300000|2022-05-12 13:15:00|68134.5|68124.5|68119.1|68099.1|68143.2|68133.2|68113.9|68098.8|601
1652361600000|2022-05-12 13:20:00|68114|68104|68120.1|68100.1|68141.9|68127|68100.6|68088.5|767
1652361900000|2022-05-12 13:25:00|68121.1|68101.1|68157.4|68137.4|68158.3|68142.2|68121.1|68101.1|800
1652362200000|2022-05-12 13:30:00|68157.1|68137.1|68185.1|68165.1|68193.5|68173.5|68149.2|68129.2|972
1652362500000|2022-05-12 13:35:00|68185.3|68165.3|68175.2|68155.2|68192.4|68176.9|68168.2|68148.2|985
1652362800000|2022-05-12 13:40:00|68175.9|68155.9|68158.4|68138.4|68192.7|68174.6|68135.6|68115.6|1020
1652363100000|2022-05-12 13:45:00|68158.6|68138.6|68137.8|68117.8|68165.1|68145.1|68104.5|68084.5|1027
1652363400000|2022-05-12 13:50:00|68137.1|68117.1|68110.2|68090.2|68168.5|68148.5|68096.2|68081.9|1022
1652363700000|2022-05-12 13:55:00|68109.1|68089.1|68105.3|68085.3|68118.6|68098.6|68095.4|68079.6|879
1652364000000|2022-05-12 14:00:00|68105.4|68085.4|68089.8|68079.8|68115.5|68098|68087|68071.8|885
1652364300000|2022-05-12 14:05:00|68089.5|68079.5|68054.8|68034.8|68106.1|68086.1|68050.8|68030.8|765
1652364600000|2022-05-12 14:10:00|68055|68035|68044.1|68024.1|68082.8|68062.8|68036.8|68021.2|912
1652364900000|2022-05-12 14:15:00|68043.8|68023.8|68057.4|68037.4|68061.9|68048.3|68041.2|68022.4|856
1652365200000|2022-05-12 14:20:00|68057.5|68037.5|68053.1|68033.1|68065.6|68048.4|68033.5|68013.7|896
1652365500000|2022-05-12 14:25:00|68050.6|68030.6|68092.7|68072.7|68097.3|68080.3|68041.3|68026|932
1652365800000|2022-05-12 14:30:00|68092.4|68072.4|68088.2|68068.2|68108.5|68092.1|68078.6|68059.1|977
1652366100000|2022-05-12 14:35:00|68088|68068|68068.4|68048.4|68109|68089|68068|68048|966
1652366400000|2022-05-12 14:40:00|68066|68046|68085.3|68065.3|68092|68077.2|68061.3|68041.6|903
1652366700000|2022-05-12 14:45:00|68078.9|68068.9|68076.7|68056.7|68095.1|68082.2|68070.3|68053.6|830
1652367000000|2022-05-12 14:50:00|68076.1|68056.1|68073.2|68063.2|68076.9|68063.5|68056.6|68041.8|936
1652367300000|2022-05-12 14:55:00|68072.2|68062.2|68079.8|68069.8|68087.6|68077.6|68059.3|68039.3|916
1652367600000|2022-05-12 15:00:00|68079.9|68069.9|68072.3|68062.3|68103|68093|68071.8|68056.1|830
1652367900000|2022-05-12 15:05:00|68072.4|68062.4|68061|68041|68082.5|68065.3|68045.8|68029.9|754
1652368200000|2022-05-12 15:10:00|68060.3|68040.3|68095.9|68075.9|68097.2|68079.5|68055.1|68039.9|812
1652368500000|2022-05-12 15:15:00|68095.6|68075.6|68118|68098|68123.5|68108.7|68095.1|68075.5|634
1652368800000|2022-05-12 15:20:00|68117.9|68097.9|68120.8|68110.8|68132.8|68117.5|68108|68092.8|663
1652369100000|2022-05-12 15:25:00|68119.7|68109.7|68128.6|68108.6|68143.8|68128.8|68117|68106.6|757
1652369400000|2022-05-12 15:30:00|68123.7|68113.7|68146.1|68126.1|68148.6|68131|68119|68104.3|712
1652369700000|2022-05-12 15:35:00|68146.8|68126.8|68125.3|68105.3|68148.9|68133.2|68115.2|68100.2|637
1652370000000|2022-05-12 15:40:00|68125.5|68105.5|68120.8|68100.8|68127.6|68112.7|68108.7|68092.1|601
1652370300000|2022-05-12 15:45:00|68120.7|68100.7|68127.6|68107.6|68140|68120.2|68112.7|68092.7|754
1652370600000|2022-05-12 15:50:00|68127.9|68107.9|68134.6|68124.6|68144.1|68125.7|68122.1|68107.6|773
1652370900000|2022-05-12 15:55:00|68134.5|68124.5|68144.7|68124.7|68152.4|68137.9|68124.1|68108.9|801
1652371200000|2022-05-12 16:00:00|68144.4|68124.4|68146|68136|68154.8|68139.9|68136.3|68123.1|866
1652371500000|2022-05-12 16:05:00|68146.2|68136.2|68160.6|68140.6|68181.3|68166.4|68145.7|68131.5|864
1652371800000|2022-05-12 16:10:00|68160.9|68140.9|68158.7|68148.7|68175.4|68161.3|68153.1|68140.2|644
1652372100000|2022-05-12 16:15:00|68158.6|68148.6|68146.7|68126.7|68162.6|68148.6|68142.2|68126.7|600
1652372400000|2022-05-12 16:20:00|68145|68125|68142.4|68132.4|68149.5|68134.2|68128.8|68113.3|566
1652372700000|2022-05-12 16:25:00|68142.3|68132.3|68132.5|68122.5|68152.1|68137.2|68132.3|68117.2|708
1652373000000|2022-05-12 16:30:00|68137.3|68117.3|68126.9|68106.9|68140.6|68123.7|68117.7|68103|686
1652373300000|2022-05-12 16:35:00|68126.8|68106.8|68129.7|68119.7|68135.9|68121.3|68120.6|68105.5|558
1652373600000|2022-05-12 16:40:00|68129.6|68119.6|68123.9|68113.9|68149.8|68134|68123.9|68110|599
1652373900000|2022-05-12 16:45:00|68122.8|68112.8|68159.5|68149.5|68166.2|68151.3|68122.4|68111.5|723
1652374200000|2022-05-12 16:50:00|68159.6|68149.6|68194.6|68184.6|68215.4|68198.7|68156.9|68143|767
1652374500000|2022-05-12 16:55:00|68195.1|68185.1|68210.1|68190.1|68226.3|68206.3|68188.6|68176|844
1652374800000|2022-05-12 17:00:00|68209.8|68189.8|68251.1|68231.1|68255.9|68235.9|68198.3|68178.3|795
1652375100000|2022-05-12 17:05:00|68251|68231|68213.8|68193.8|68258.3|68239.9|68201.8|68182.9|898
1652375400000|2022-05-12 17:10:00|68213.7|68193.7|68215.2|68195.2|68231|68217|68194.9|68177.2|812
1652375700000|2022-05-12 17:15:00|68214.7|68194.7|68219.5|68209.5|68234.2|68218.2|68207.9|68190.2|541
1652376000000|2022-05-12 17:20:00|68219.4|68209.4|68219.7|68209.7|68226.5|68211.5|68205.1|68191.5|683
1652376300000|2022-05-12 17:25:00|68220.4|68210.4|68235.2|68225.2|68237.8|68226|68218.1|68203.3|718
1652376600000|2022-05-12 17:30:00|68235.4|68225.4|68239.9|68219.9|68241.9|68226.8|68230.4|68215.5|705
1652376900000|2022-05-12 17:35:00|68239.8|68219.8|68254.9|68244.9|68263.1|68247.5|68231.6|68218.4|615
1652377200000|2022-05-12 17:40:00|68255|68245|68264|68254|68273.3|68259.3|68254.6|68239.9|513
1652377500000|2022-05-12 17:45:00|68264.9|68254.9|68281|68261|68285.5|68270.9|68261.5|68247.9|675
1652377800000|2022-05-12 17:50:00|68281.1|68261.1|68281.7|68261.7|68283.3|68268.2|68266.1|68252.2|712
1652378100000|2022-05-12 17:55:00|68281.6|68261.6|68286.8|68266.8|68297.5|68281.3|68269.9|68254.2|747
1652378400000|2022-05-12 18:00:00|68287.2|68267.2|68271.8|68251.8|68292.1|68276|68266.6|68248.3|651
1652378700000|2022-05-12 18:05:00|68271.3|68251.3|68280.6|68270.6|68285.5|68274.4|68264.9|68249.7|545
1652379000000|2022-05-12 18:10:00|68280.2|68270.2|68275.2|68255.2|68292.1|68279.2|68267|68254.2|668
1652379300000|2022-05-12 18:15:00|68275.1|68255.1|68275.4|68265.4|68295.6|68280|68267|68253.2|665
1652379600000|2022-05-12 18:20:00|68275.9|68265.9|68283.3|68273.3|68288.6|68278.6|68265.7|68254.2|642
1652379900000|2022-05-12 18:25:00|68283.8|68273.8|68280.7|68260.7|68289.7|68279.7|68275.4|68260.7|710
1652380200000|2022-05-12 18:30:00|68281|68261|68284.5|68264.5|68293.3|68278|68273|68258|505
1652380500000|2022-05-12 18:35:00|68284.8|68264.8|68291.2|68281.2|68295.1|68282.8|68280.1|68264.8|526
1652380800000|2022-05-12 18:40:00|68291.3|68281.3|68283.8|68273.8|68303.2|68290.7|68283.5|68272.7|438
1652381100000|2022-05-12 18:45:00|68284.2|68274.2|68285.5|68265.5|68290.6|68275.5|68269.3|68249.3|589
1652381400000|2022-05-12 18:50:00|68286|68266|68259.9|68249.9|68290|68275.1|68257.5|68241.9|490
1652381700000|2022-05-12 18:55:00|68265.6|68245.6|68295.2|68285.2|68301.9|68287.1|68258.2|68244.7|463
1652382000000|2022-05-12 19:00:00|68295.4|68285.4|68287|68277|68302.8|68288.6|68280.1|68265.2|698
1652382300000|2022-05-12 19:05:00|68286.6|68276.6|68301.6|68281.6|68303.6|68289.2|68286.2|68271|506
1652382600000|2022-05-12 19:10:00|68301.5|68281.5|68320.2|68300.2|68326.1|68310.8|68297.1|68281.5|435
1652382900000|2022-05-12 19:15:00|68320.1|68300.1|68298|68288|68324.1|68309.1|68295.6|68280.2|497
1652383200000|2022-05-12 19:20:00|68298.1|68288.1|68263.3|68243.3|68309.8|68293.6|68255.7|68240.2|801
1652383500000|2022-05-12 19:25:00|68263.7|68243.7|68284.7|68264.7|68285.5|68265.5|68246.2|68230.9|801
1652383800000|2022-05-12 19:30:00|68284.9|68264.9|68288.6|68268.6|68296.3|68276.3|68264.2|68244.2|594
1652384100000|2022-05-12 19:35:00|68289.2|68269.2|68264.8|68254.8|68293.1|68273.1|68264.4|68249.6|507
1652384400000|2022-05-12 19:40:00|68264.7|68254.7|68313.9|68293.9|68326.3|68309.5|68264.7|68250.5|618
1652384700000|2022-05-12 19:45:00|68314.1|68294.1|68279.5|68259.5|68321.3|68301.3|68256.2|68235.8|894
1652385000000|2022-05-12 19:50:00|68279.2|68259.2|68294.4|68274.4|68294.4|68274.4|68263.1|68243.1|458
1652385300000|2022-05-12 19:55:00|68294.6|68274.6|68294|68274|68317.7|68297.7|68290.4|68269.1|569
1652385600000|2022-05-12 20:00:00|68294.4|68274.4|68262.3|68242.3|68294.4|68274.4|68260.8|68238.5|566
1652385900000|2022-05-12 20:05:00|68263.8|68243.8|68262.5|68242.5|68278.9|68253.3|68259|68235.4|430
1652386200000|2022-05-12 20:10:00|68262.6|68242.6|68277|68257|68301.3|68277|68259.3|68234.9|423
1652386500000|2022-05-12 20:15:00|68276.8|68256.8|68289.5|68269.5|68297.8|68277.8|68272.5|68252.5|608
1652386800000|2022-05-12 20:20:00|68289.3|68269.3|68297|68277|68302.1|68284|68279.4|68259.4|637
1652387100000|2022-05-12 20:25:00|68296.4|68276.4|68291.8|68271.8|68297.7|68277.7|68289.7|68265.1|482
1652387400000|2022-05-12 20:30:00|68290.9|68270.9|68288.5|68268.5|68297.1|68273.6|68287.1|68260.9|339
1652387700000|2022-05-12 20:35:00|68288.4|68268.4|68282.9|68248.2|68301.8|68270.1|68267.5|68246.6|493
1652388000000|2022-05-12 20:40:00|68283.8|68249.1|68288|68245.9|68299.5|68268.5|68274.7|68243|1056
1652388300000|2022-05-12 20:45:00|68290.7|68249.4|68291.6|68259.4|68307.7|68268.6|68279.7|68241.4|420
1652388600000|2022-05-12 20:50:00|68284.7|68264.7|68281.6|68261.6|68302.8|68268.4|68280.2|68252.8|308
1652388900000|2022-05-12 20:55:00|68280|68260|68284.3|68264.3|68302.2|68270.8|68275.6|68247|321
1652389200000|2022-05-12 21:00:00|68289.6|68259.2|68297|68202.6|68300.5|68261.3|68286.5|68202.6|108
1652389500000|2022-05-12 21:05:00|68298.4|68211.8|68295.4|68218.6|68300.3|68219.5|68289.1|68207.6|83
1652389800000|2022-05-12 21:10:00|68303.6|68213.5|68282.3|68221.5|68306.5|68221.5|68278.1|68191.3|116
1652390100000|2022-05-12 21:15:00|68293.4|68212|68295.6|68210.3|68307.4|68234.1|68278.2|68192.7|160
1652390400000|2022-05-12 21:20:00|68295.1|68210.2|68281.1|68201.2|68299.9|68236.3|68280.1|68195.7|106
1652390700000|2022-05-12 21:25:00|68293.4|68221.7|68295.4|68239.3|68307.2|68244.3|68278|68197.9|237
1652391000000|2022-05-12 21:30:00|68294.8|68239.4|68288.5|68246.8|68304.8|68249.5|68285.8|68233.5|188
1652391300000|2022-05-12 21:35:00|68293.8|68238|68296.8|68240|68310.7|68248.9|68285.2|68203.3|188
1652391600000|2022-05-12 21:40:00|68293.7|68242.9|68289.6|68238.6|68297.9|68247.6|68277.4|68222.4|140
1652391900000|2022-05-12 21:45:00|68285.5|68226.2|68286.1|68227.7|68303.2|68247.2|68279.6|68225.7|84
1652392200000|2022-05-12 21:50:00|68279.3|68247.2|68296.2|68244.2|68297.7|68247.2|68279.3|68224.7|79
1652392500000|2022-05-12 21:55:00|68296.3|68244.1|68291.9|68238.7|68302.1|68246.9|68281.8|68234.2|167
1652392800000|2022-05-12 22:00:00|68290.2|68240.2|68281.6|68245.3|68303.3|68247.8|68281|68213.8|245
1652393100000|2022-05-12 22:05:00|68281|68247.2|68299.4|68234|68300.3|68247.4|68279.7|68227|165
1652393400000|2022-05-12 22:10:00|68297.7|68234.9|68296.2|68238.7|68309.6|68246.1|68283|68225.6|316
1652393700000|2022-05-12 22:15:00|68298.1|68239.3|68287.4|68250.5|68305.6|68251.6|68284.6|68232|241
1652394000000|2022-05-12 22:20:00|68286.1|68249.5|68290.7|68244.8|68298.8|68251.9|68282.9|68235.5|196
1652394300000|2022-05-12 22:25:00|68287.5|68241.9|68282.2|68240.6|68297.1|68248.7|68280.1|68235.3|201
1652394600000|2022-05-12 22:30:00|68280.9|68242.9|68265.1|68245.1|68282.5|68250.3|68263.9|68233.1|328
1652394900000|2022-05-12 22:35:00|68264.7|68244.7|68268.8|68248.8|68284|68252.2|68264.5|68230.6|134
1652395200000|2022-05-12 22:40:00|68267.5|68247.5|68267.4|68247.4|68277.1|68250.3|68264.1|68236.3|121
1652395500000|2022-05-12 22:45:00|68267.5|68247.5|68266.4|68246.4|68271.6|68251.4|68264|68238.2|108
1652395800000|2022-05-12 22:50:00|68267|68247|68278|68258|68287.7|68262.1|68264.2|68244.2|177
1652396100000|2022-05-12 22:55:00|68278.2|68258.2|68277.7|68257.7|68289.8|68262.7|68276.9|68251.6|115
1652396400000|2022-05-12 23:00:00|68278|68258|68277.6|68257.6|68281.6|68261.6|68274.8|68254.8|194
1652396700000|2022-05-12 23:05:00|68277.5|68257.5|68277.1|68257.1|68280.4|68260.4|68276.1|68256.1|142
1652397000000|2022-05-12 23:10:00|68276.8|68256.8|68277|68257|68279.2|68259.2|68276.4|68256.4|134
1652397300000|2022-05-12 23:15:00|68278.4|68258.4|68279.3|68259.3|68280.6|68260.6|68276.1|68256.1|113
1652397600000|2022-05-12 23:20:00|68278.2|68258.2|68277.8|68257.8|68280.7|68260.7|68276.4|68256.4|134
1652397900000|2022-05-12 23:25:00|68277.9|68257.9|68276.6|68256.6|68279.5|68259.5|68275.4|68255.4|162
1652398200000|2022-05-12 23:30:00|68277.2|68257.2|68277|68257|68284.5|68258.8|68274.6|68253.1|131
1652398500000|2022-05-12 23:35:00|68278.1|68258.1|68276.8|68256.8|68278.5|68258.5|68274.4|68254.4|157
1652398800000|2022-05-12 23:40:00|68276.7|68256.7|68273.5|68243.5|68282.9|68262.9|68264.6|68240|190
1652399100000|2022-05-12 23:45:00|68273.8|68243.1|68265.4|68245.4|68278.4|68248.7|68262.1|68233.2|301
1652399400000|2022-05-12 23:50:00|68265.5|68245.5|68263.9|68243.9|68281|68247.1|68262.6|68233.9|204
1652399700000|2022-05-12 23:55:00|68264.2|68244.2|68248.8|68228.8|68273.2|68247.8|68247|68213.5|326
1652400000000|2022-05-13 00:00:00|68249.5|68229.5|68212.1|68192.1|68253.9|68233.9|68211.8|68191.8|712
1652400300000|2022-05-13 00:05:00|68212|68192|68191.8|68171.8|68218.3|68198.3|68190.4|68170.4|527
1652400600000|2022-05-13 00:10:00|68191.9|68171.9|68223.9|68203.9|68229.5|68209.5|68191.4|68171.4|738
1652400900000|2022-05-13 00:15:00|68224.1|68204.1|68234.5|68214.5|68274.7|68238.7|68218.4|68198.4|668
1652401200000|2022-05-13 00:20:00|68234.6|68214.6|68194.7|68174.7|68235.1|68215.1|68189|68169|424
1652401500000|2022-05-13 00:25:00|68194.8|68174.8|68191.7|68171.7|68223.6|68203.6|68187|68167|699
1652401800000|2022-05-13 00:30:00|68191.6|68171.6|68161.8|68141.8|68192.5|68172.5|68161.8|68141.8|570
1652402100000|2022-05-13 00:35:00|68164.1|68144.1|68160.9|68140.9|68171.5|68151.5|68155.7|68135.7|525
1652402400000|2022-05-13 00:40:00|68160.4|68140.4|68184.7|68164.7|68188|68168|68157.4|68137.4|714
1652402700000|2022-05-13 00:45:00|68184.4|68164.4|68184.5|68164.5|68188.7|68169.2|68178.8|68161.9|451
1652403000000|2022-05-13 00:50:00|68184|68164|68111.3|68091.3|68184.2|68164.9|68111.3|68091.3|764
1652403300000|2022-05-13 00:55:00|68107.8|68087.8|68133.1|68113.1|68148.8|68128.8|68091.9|68071.9|816
1652403600000|2022-05-13 01:00:00|68133.5|68113.5|68148.9|68128.9|68155.4|68135.4|68124.4|68104.4|911
1652403900000|2022-05-13 01:05:00|68148.7|68128.7|68107.3|68087.3|68171.8|68151.8|68106.9|68086.9|925
1652404200000|2022-05-13 01:10:00|68107.1|68087.1|68119.4|68099.4|68119.9|68103.9|68096.6|68076.6|740
1652404500000|2022-05-13 01:15:00|68119.6|68099.6|68109.4|68089.4|68134.7|68114.7|68084.2|68064.2|932
1652404800000|2022-05-13 01:20:00|68109.9|68089.9|68156.6|68136.6|68161.5|68141.5|68104.1|68084.1|942
1652405100000|2022-05-13 01:25:00|68156.1|68136.1|68149.5|68129.5|68168|68148|68134.7|68121.5|855
1652405400000|2022-05-13 01:30:00|68149.4|68129.4|68231.9|68211.9|68240.4|68215.5|68135.2|68115.2|1053
1652405700000|2022-05-13 01:35:00|68231.3|68211.3|68358.1|68338.1|68405.5|68371.5|68221.5|68201.5|1097
1652406000000|2022-05-13 01:40:00|68358.6|68338.6|68314.5|68294.5|68361.1|68341.1|68311.2|68291.2|1077
1652406300000|2022-05-13 01:45:00|68314|68294|68254.3|68234.3|68322|68302|68244.1|68224.1|887
1652406600000|2022-05-13 01:50:00|68254.4|68234.4|68280|68260|68283.8|68263.8|68222.3|68202.3|996
1652406900000|2022-05-13 01:55:00|68279.9|68259.9|68327.2|68307.2|68352.8|68329.5|68270.5|68250.5|965
1652407200000|2022-05-13 02:00:00|68328.1|68308.1|68331.4|68311.4|68332.6|68312.6|68275.4|68255.4|1000
1652407500000|2022-05-13 02:05:00|68330.8|68310.8|68287.9|68267.9|68385.3|68365.3|68276.2|68256.2|1036
1652407800000|2022-05-13 02:10:00|68287.4|68267.4|68302.7|68282.7|68331.8|68311.8|68273.4|68253.4|973
1652408100000|2022-05-13 02:15:00|68302.3|68282.3|68296.7|68276.7|68326.5|68306.5|68283.4|68263.4|849
1652408400000|2022-05-13 02:20:00|68296.9|68276.9|68233.6|68213.6|68297.1|68277.1|68216.5|68196.5|885
1652408700000|2022-05-13 02:25:00|68233.3|68213.3|68214.7|68194.7|68234.1|68214.1|68152.4|68132.4|1043
1652409000000|2022-05-13 02:30:00|68214.6|68194.6|68218.4|68198.4|68222.6|68206.2|68198.6|68178.6|873
1652409300000|2022-05-13 02:35:00|68218.1|68198.1|68204.9|68184.9|68220.1|68200.1|68172.3|68152.3|942
1652409600000|2022-05-13 02:40:00|68204.8|68184.8|68207.7|68187.7|68216.9|68197.9|68187|68171.9|747
1652409900000|2022-05-13 02:45:00|68207.9|68187.9|68180.4|68160.4|68207.9|68187.9|68163.5|68143.5|943
1652410200000|2022-05-13 02:50:00|68181|68161|68247.8|68227.8|68251.8|68231.8|68180.5|68160.5|909
1652410500000|2022-05-13 02:55:00|68248.8|68228.8|68155.2|68135.2|68257.2|68237.2|68129|68109|1018
1652410800000|2022-05-13 03:00:00|68155.3|68135.3|68168.3|68148.3|68185.5|68165.5|68140|68123.2|859
1652411100000|2022-05-13 03:05:00|68168.6|68148.6|68165.6|68145.6|68186.7|68166.7|68163.9|68143.9|881
1652411400000|2022-05-13 03:10:00|68165.2|68145.2|68153.7|68133.7|68175.4|68159.3|68146.7|68126.7|684
1652411700000|2022-05-13 03:15:00|68153.6|68133.6|68141.5|68121.5|68154.3|68136.2|68105.7|68090.3|953
1652412000000|2022-05-13 03:20:00|68142.4|68122.4|68103.6|68083.6|68154.1|68134.1|68097.1|68077.1|963
1652412300000|2022-05-13 03:25:00|68103.5|68083.5|68127.6|68107.6|68148.6|68117.2|68093.9|68073.9|961
1652412600000|2022-05-13 03:30:00|68127.7|68107.7|68114.8|68094.8|68157.7|68137.7|68111.5|68091.5|879
1652412900000|2022-05-13 03:35:00|68114.2|68094.2|68081.9|68071.9|68114.3|68094.3|68081.3|68066.1|744
1652413200000|2022-05-13 03:40:00|68088|68068|68075.7|68055.7|68140.6|68106.8|68051.6|68036|1005
1652413500000|2022-05-13 03:45:00|68075.9|68055.9|68132.7|68112.7|68167.8|68134.1|68075.1|68055.1|841
1652413800000|2022-05-13 03:50:00|68132.8|68112.8|68116.9|68096.9|68133.8|68113.8|68101.4|68083.9|949
1652414100000|2022-05-13 03:55:00|68117.1|68097.1|68125.2|68115.2|68133.8|68115.8|68104|68087.5|793
1652414400000|2022-05-13 04:00:00|68125.4|68115.4|68129.1|68109.1|68151.5|68131.5|68111.3|68091.3|832
1652414700000|2022-05-13 04:05:00|68129|68109|68138.1|68118.1|68148.8|68128.8|68124.7|68104.7|768
1652415000000|2022-05-13 04:10:00|68138|68118|68141.1|68121.1|68142.8|68122.8|68130.9|68110.9|662
1652415300000|2022-05-13 04:15:00|68141|68121|68139|68119|68144.4|68125|68131.8|68111.8|690
1652415600000|2022-05-13 04:20:00|68139.3|68119.3|68137.4|68117.4|68143.2|68123.2|68136.2|68116.2|694
1652415900000|2022-05-13 04:25:00|68137.5|68117.5|68127.7|68117.7|68144.8|68128.9|68125|68107.9|623
1652416200000|2022-05-13 04:30:00|68127.8|68117.8|68170.7|68150.7|68249.6|68192.6|68126.8|68116.8|788
1652416500000|2022-05-13 04:35:00|68171.7|68151.7|68172.5|68152.5|68194|68174|68161.1|68141.1|551
1652416800000|2022-05-13 04:40:00|68172.3|68152.3|68173.2|68163.2|68186.7|68170|68166.3|68150.8|485
1652417100000|2022-05-13 04:45:00|68173.3|68163.3|68154.8|68144.8|68174.6|68164.6|68148.3|68128.3|495
1652417400000|2022-05-13 04:50:00|68154.9|68144.9|68147.8|68127.8|68163.1|68147|68145.3|68125.8|477
1652417700000|2022-05-13 04:55:00|68148.1|68128.1|68149.8|68129.8|68165.3|68145.3|68142.6|68122.6|770
1652418000000|2022-05-13 05:00:00|68149.7|68129.7|68150.6|68140.6|68161.8|68147|68138|68119.8|787
1652418300000|2022-05-13 05:05:00|68150.7|68140.7|68138.2|68128.2|68155.1|68141.4|68137.9|68124.5|567
1652418600000|2022-05-13 05:10:00|68138.3|68128.3|68137|68127|68158|68143.1|68125.8|68109.4|785
1652418900000|2022-05-13 05:15:00|68136.9|68126.9|68112.4|68092.4|68141.2|68130.9|68109.6|68092.3|646
1652419200000|2022-05-13 05:20:00|68107.6|68097.6|68137|68127|68143.9|68130.4|68106.9|68092|823
1652419500000|2022-05-13 05:25:00|68137.7|68127.7|68142.6|68132.6|68152.9|68136.2|68128.9|68118.9|820
1652419800000|2022-05-13 05:30:00|68142.4|68132.4|68135.3|68125.3|68166.3|68151.2|68134.9|68119.6|898
1652420100000|2022-05-13 05:35:00|68135.4|68125.4|68128.2|68108.2|68150.8|68135.5|68104.5|68090.3|777
1652420400000|2022-05-13 05:40:00|68128.3|68108.3|68126|68116|68138.1|68123.3|68113|68098.8|887
1652420700000|2022-05-13 05:45:00|68125.6|68115.6|68150.4|68130.4|68152.1|68132.1|68108.4|68093.2|856
1652421000000|2022-05-13 05:50:00|68150.6|68130.6|68137.1|68127.1|68150.6|68135.2|68130.3|68112.5|787
1652421300000|2022-05-13 05:55:00|68136.7|68126.7|68157.5|68137.5|68169.2|68153.6|68136.2|68121.1|729
1652421600000|2022-05-13 06:00:00|68158|68138|68153.7|68143.7|68164.5|68146.6|68134.5|68120.8|766
1652421900000|2022-05-13 06:05:00|68153.9|68143.9|68139.6|68129.6|68163.6|68151.2|68135.6|68124.2|704
1652422200000|2022-05-13 06:10:00|68139.5|68129.5|68175.9|68165.9|68184.3|68169.4|68138.9|68125.7|850
1652422500000|2022-05-13 06:15:00|68176.5|68166.5|68196.7|68186.7|68197.1|68187.1|68176.5|68166.5|782
1652422800000|2022-05-13 06:20:00|68196.8|68186.8|68178|68168|68196.8|68186.8|68172.6|68157.1|804
1652423100000|2022-05-13 06:25:00|68177.9|68167.9|68229.2|68219.2|68239.7|68219.8|68173.5|68159.2|819
1652423400000|2022-05-13 06:30:00|68229.1|68219.1|68246.1|68226.1|68250|68231.7|68219.2|68199.4|846
1652423700000|2022-05-13 06:35:00|68246|68226|68271.5|68251.5|68276.5|68259.3|68225.8|68213.9|698
1652424000000|2022-05-13 06:40:00|68271.3|68251.3|68274.4|68254.4|68284.9|68264.9|68247.3|68232.1|768
1652424300000|2022-05-13 06:45:00|68274.2|68254.2|68239.1|68219.1|68274.6|68254.6|68227.7|68211.4|793
1652424600000|2022-05-13 06:50:00|68238.7|68218.7|68253.7|68233.7|68256.2|68236.2|68221.1|68201.1|749
1652424900000|2022-05-13 06:55:00|68253.8|68233.8|68257.9|68237.9|68272.1|68256.9|68248.4|68230.1|702
1652425200000|2022-05-13 07:00:00|68257.1|68237.1|68245.4|68235.4|68266.4|68249.3|68225.7|68205.7|838
1652425500000|2022-05-13 07:05:00|68245.2|68235.2|68197.7|68187.7|68252.9|68235.2|68190.5|68175.2|893
1652425800000|2022-05-13 07:10:00|68198.2|68188.2|68186.8|68166.8|68202.3|68192.3|68171.8|68155.3|801
1652426100000|2022-05-13 07:15:00|68186.6|68166.6|68198.9|68178.9|68202.1|68184.3|68157.3|68142.5|951
1652426400000|2022-05-13 07:20:00|68199.1|68179.1|68170|68150|68202.1|68186.3|68158.1|68143.9|943
1652426700000|2022-05-13 07:25:00|68164.4|68154.4|67887.8|67867.8|68198.6|68178.6|67887.7|67867.7|1046
1652427000000|2022-05-13 07:30:00|67884.7|67864.7|67959|67939|67977.3|67957.3|67847.4|67827.4|1099
1652427300000|2022-05-13 07:35:00|67956.8|67936.8|67982.3|67962.3|67988.4|67970|67932.6|67912.6|977
1652427600000|2022-05-13 07:40:00|67982.1|67962.1|68012.4|67992.4|68101.1|68081.1|67979.2|67962.1|984
1652427900000|2022-05-13 07:45:00|68016.9|67996.9|67984.5|67964.5|68021.8|68001.8|67969.8|67950.1|929
1652428200000|2022-05-13 07:50:00|67984.4|67964.4|68024.4|68004.4|68024.8|68009|67983.9|67963.9|766
1652428500000|2022-05-13 07:55:00|68022.2|68002.2|68030.5|68010.5|68032.5|68017.4|67987.6|67967.6|890
1652428800000|2022-05-13 08:00:00|68030.6|68010.6|67972.5|67952.5|68032.6|68018.2|67972.5|67952.5|840
1652429100000|2022-05-13 08:05:00|67972.6|67952.6|67977.1|67957.1|67985|67967.9|67933.3|67913.3|833
1652429400000|2022-05-13 08:10:00|67977|67957|67968|67948|67978.2|67958.2|67944.5|67924.5|863
1652429700000|2022-05-13 08:15:00|67968.3|67948.3|67998.7|67978.7|67999.9|67983.9|67956|67938.2|770
1652430000000|2022-05-13 08:20:00|67998.8|67978.8|68009.3|67989.3|68015.2|67997.2|67981.3|67961.3|803
1652430300000|2022-05-13 08:25:00|68009.5|67989.5|67981.4|67961.4|68022.6|68002.6|67979.9|67959.9|806
1652430600000|2022-05-13 08:30:00|67982.1|67962.1|68013.7|67993.7|68090.6|68070.6|67980.1|67960.1|1021
1652430900000|2022-05-13 08:35:00|68012.6|67992.6|68038.4|68018.4|68056.1|68036.1|68004.8|67989.6|698
1652431200000|2022-05-13 08:40:00|68038.5|68018.5|68026.6|68006.6|68049|68035|68012.5|67992.5|575
1652431500000|2022-05-13 08:45:00|68026.8|68006.8|68066.2|68046.2|68067.8|68047.8|68025.4|68006.8|634
1652431800000|2022-05-13 08:50:00|68066.1|68046.1|68038|68018|68088.3|68068.3|68029.5|68009.5|852
1652432100000|2022-05-13 08:55:00|68038.9|68018.9|68041.5|68021.5|68047.6|68037.6|68031.6|68011.6|666
1652432400000|2022-05-13 09:00:00|68041.6|68021.6|68042.3|68022.3|68045.5|68026.4|68019.3|68003|784
1652432700000|2022-05-13 09:05:00|68042.5|68022.5|68073.6|68053.6|68075.1|68059.4|68041.6|68021.6|684
1652433000000|2022-05-13 09:10:00|68068.2|68058.2|68068.7|68048.7|68085.1|68068.7|68039|68022.7|618
1652433300000|2022-05-13 09:15:00|68069.5|68049.5|68083.1|68063.1|68087.8|68067.8|68064.1|68044.1|567
1652433600000|2022-05-13 09:20:00|68083.2|68063.2|68126.8|68106.8|68129.8|68109.8|68082.4|68062.4|851
1652433900000|2022-05-13 09:25:00|68125.5|68105.5|68149.2|68139.2|68160.1|68141.8|68125.5|68105.5|806
1652434200000|2022-05-13 09:30:00|68149.1|68139.1|68180.5|68160.5|68192.4|68172.4|68141.3|68127.2|756
1652434500000|2022-05-13 09:35:00|68180.4|68160.4|68122.9|68102.9|68181.5|68161.5|68122.5|68102.5|868
1652434800000|2022-05-13 09:40:00|68122.5|68102.5|68133.2|68113.2|68140|68120|68118.3|68098.3|883
1652435100000|2022-05-13 09:45:00|68132.9|68112.9|68123.5|68103.5|68154|68134|68116.9|68096.9|712
1652435400000|2022-05-13 09:50:00|68123.9|68103.9|68142.9|68122.9|68149.5|68129.5|68123.4|68103.4|809
1652435700000|2022-05-13 09:55:00|68143.7|68123.7|68151.5|68141.5|68158.5|68142.6|68136.9|68116.9|438
1652436000000|2022-05-13 10:00:00|68151.6|68141.6|68167.8|68147.8|68170.9|68150.9|68139.1|68123.8|517
1652436300000|2022-05-13 10:05:00|68167.9|68147.9|68155.6|68135.6|68173.7|68157.9|68150.5|68130.6|483
1652436600000|2022-05-13 10:10:00|68155.8|68135.8|68142.1|68122.1|68160.1|68144|68140|68120|442
1652436900000|2022-05-13 10:15:00|68142.5|68122.5|68144|68124|68152.2|68137.2|68142.3|68122.5|446
1652437200000|2022-05-13 10:20:00|68143.9|68123.9|68118.8|68098.8|68144.1|68124.1|68116.8|68096.8|498
1652437500000|2022-05-13 10:25:00|68118.7|68098.7|68062.7|68042.7|68122.2|68102.2|68060.6|68040.6|636
1652437800000|2022-05-13 10:30:00|68062.6|68042.6|68064.3|68044.3|68073.2|68053.2|68050.9|68036.4|575
1652438100000|2022-05-13 10:35:00|68064.2|68044.2|68076.2|68056.2|68080.3|68060.3|68051.1|68035.4|428
1652438400000|2022-05-13 10:40:00|68075.9|68055.9|68088.4|68068.4|68097.9|68080.6|68066.3|68051.6|791
1652438700000|2022-05-13 10:45:00|68087.4|68067.4|68084.2|68074.2|68093.9|68078.9|68080.2|68063.2|580
1652439000000|2022-05-13 10:50:00|68084.1|68074.1|68071.1|68061.1|68092.6|68076.7|68068.3|68055.6|485
1652439300000|2022-05-13 10:55:00|68070.8|68060.8|68076.2|68056.2|68079.9|68062.6|68051.5|68036.2|628
1652439600000|2022-05-13 11:00:00|68076.3|68056.3|68089.5|68069.5|68108|68088|68075.5|68055.5|820
1652439900000|2022-05-13 11:05:00|68089.7|68069.7|68076.7|68056.7|68097.3|68077.3|68075.3|68055.3|731
1652440200000|2022-05-13 11:10:00|68076.6|68056.6|68085.1|68065.1|68086.2|68066.2|68068.2|68048.2|727
1652440500000|2022-05-13 11:15:00|68085.3|68065.3|68104.2|68084.2|68108.6|68088.6|68077.9|68061.3|792
1652440800000|2022-05-13 11:20:00|68104.3|68084.3|68099.5|68079.5|68104.3|68085|68089.8|68076|750
1652441100000|2022-05-13 11:25:00|68099.6|68079.6|68093.1|68073.1|68103.9|68088.6|68070.5|68050.5|680
1652441400000|2022-05-13 11:30:00|68093.6|68073.6|68094.4|68074.4|68102.7|68082.7|68087.6|68067.6|502
1652441700000|2022-05-13 11:35:00|68096.5|68076.5|68103.4|68083.4|68112.9|68093.2|68089.7|68069.7|516
1652442000000|2022-05-13 11:40:00|68103.2|68083.2|68094.4|68084.4|68107.6|68090.1|68088|68070.1|474
1652442300000|2022-05-13 11:45:00|68095.2|68085.2|68083.5|68063.5|68103|68088.6|68081.9|68061.9|402
1652442600000|2022-05-13 11:50:00|68083.7|68063.7|68099.5|68089.5|68105.2|68090.3|68083.5|68063.5|498
1652442900000|2022-05-13 11:55:00|68099.1|68089.1|68082.7|68062.7|68104.4|68089.4|68073.1|68053.1|530
1652443200000|2022-05-13 12:00:00|68080.7|68060.7|68074.9|68054.9|68080.8|68062.6|68063.9|68043.9|570
1652443500000|2022-05-13 12:05:00|68075.3|68055.3|68084.1|68064.1|68086.5|68069.6|68069.8|68049.8|584
1652443800000|2022-05-13 12:10:00|68084.2|68064.2|68079.5|68059.5|68091|68071|68069.9|68050.8|777
1652444100000|2022-05-13 12:15:00|68079.4|68059.4|68085.1|68065.1|68085.1|68065.6|68065.4|68045.4|692
1652444400000|2022-05-13 12:20:00|68084.9|68064.9|68096.6|68086.6|68103.3|68088|68078.4|68062.9|686
1652444700000|2022-05-13 12:25:00|68096.8|68086.8|68099.9|68079.9|68107.5|68092.3|68083.7|68067.5|636
1652445000000|2022-05-13 12:30:00|68100.1|68080.1|68088.1|68068.1|68109.5|68089.5|68085.8|68065.8|697
1652445300000|2022-05-13 12:35:00|68088.3|68068.3|68096.8|68076.8|68099.2|68083.3|68074.7|68058.5|724
1652445600000|2022-05-13 12:40:00|68096.6|68076.6|68105.4|68085.4|68108.7|68092|68090.1|68074.7|613
1652445900000|2022-05-13 12:45:00|68105.2|68085.2|68131.8|68111.8|68132.5|68112.5|68100|68083.7|592
1652446200000|2022-05-13 12:50:00|68131.6|68111.6|68149.1|68129.1|68149.5|68129.5|68123.7|68103.7|722
1652446500000|2022-05-13 12:55:00|68149|68129|68148.2|68128.2|68150.9|68134.1|68126.4|68106.4|797
1652446800000|2022-05-13 13:00:00|68148.1|68128.1|68133.8|68123.8|68153.9|68135.7|68130.6|68112.6|897
1652447100000|2022-05-13 13:05:00|68136.1|68116.1|68164.9|68154.9|68175.3|68157.6|68131.1|68116.1|740
1652447400000|2022-05-13 13:10:00|68165.1|68155.1|68182.8|68162.8|68185.3|68169|68157.1|68137.9|802
1652447700000|2022-05-13 13:15:00|68183|68163|68204.7|68184.7|68216.4|68196.4|68172.1|68156.7|828
1652448000000|2022-05-13 13:20:00|68204.4|68184.4|68169.4|68149.4|68208.2|68188.2|68161.6|68141.6|936
1652448300000|2022-05-13 13:25:00|68167.1|68147.1|68169.8|68149.8|68175.5|68155.5|68156.4|68136.4|988
1652448600000|2022-05-13 13:30:00|68168.1|68148.1|68142.1|68132.1|68170.1|68151.6|68127|68107|1024
1652448900000|2022-05-13 13:35:00|68142.4|68132.4|68152.1|68132.1|68159|68139|68121.4|68106.6|988
1652449200000|2022-05-13 13:40:00|68152.4|68132.4|68140.1|68120.1|68157.4|68137.4|68126.8|68111.7|968
1652449500000|2022-05-13 13:45:00|68140.4|68120.4|68163.4|68143.4|68165.7|68149.7|68139.5|68119.5|973
1652449800000|2022-05-13 13:50:00|68163.5|68143.5|68129.2|68119.2|68165.8|68149.8|68126.1|68110.6|896
1652450100000|2022-05-13 13:55:00|68134.4|68114.4|68135.7|68115.7|68145.8|68125.8|68122|68107.5|867
1652450400000|2022-05-13 14:00:00|68133.8|68113.8|68102.6|68082.6|68137.3|68121.9|68094.3|68075.7|895
1652450700000|2022-05-13 14:05:00|68098.1|68088.1|68104|68084|68112.1|68097.2|68087.9|68073.1|915
1652451000000|2022-05-13 14:10:00|68103.4|68083.4|68103.2|68083.2|68124.2|68099|68084.5|68064.5|937
1652451300000|2022-05-13 14:15:00|68099.6|68079.6|68079.7|68059.7|68112.5|68092.5|68066.1|68046.1|1036
1652451600000|2022-05-13 14:20:00|68079.2|68059.2|68033.8|68013.8|68080|68060|68027.7|68011.2|956
1652451900000|2022-05-13 14:25:00|68034.6|68014.6|68046.2|68026.2|68049.9|68031.9|68025.4|68010.2|694
1652452200000|2022-05-13 14:30:00|68046.3|68026.3|67980.5|67960.5|68046.3|68026.3|67975.5|67958|965
1652452500000|2022-05-13 14:35:00|67980.9|67960.9|68002.3|67982.3|68014|67994|67972.4|67957|927
1652452800000|2022-05-13 14:40:00|68002.4|67982.4|67999.7|67979.7|68031.1|68013.5|67987.9|67967.9|1011
1652453100000|2022-05-13 14:45:00|67998.2|67978.2|68034.2|68014.2|68036.1|68019.3|67996.3|67976.3|950
1652453400000|2022-05-13 14:50:00|68034.3|68014.3|68021.5|68011.5|68043|68023|68001.7|67989.9|804
1652453700000|2022-05-13 14:55:00|68021.2|68011.2|68027.2|68017.2|68042.1|68025.8|68007.4|67991.3|904
1652454000000|2022-05-13 15:00:00|68026.7|68016.7|68036.1|68026.1|68048.5|68033.5|68026.1|68010.7|825
1652454300000|2022-05-13 15:05:00|68036|68026|68018|68008|68040.5|68026.5|68015.8|68000.9|796
1652454600000|2022-05-13 15:10:00|68018.1|68008.1|68024.2|68004.2|68041.9|68025.9|68008.9|67990.9|582
1652454900000|2022-05-13 15:15:00|68024.1|68004.1|68039.8|68019.8|68047.9|68033.9|68024.1|68004.1|713
1652455200000|2022-05-13 15:20:00|68039.9|68019.9|68027.4|68017.4|68040.1|68026.2|68018.1|68005.8|661
1652455500000|2022-05-13 15:25:00|68027.2|68017.2|68003.8|67983.8|68041.5|68028.4|68002.8|67983.4|698
1652455800000|2022-05-13 15:30:00|68004.6|67984.6|68021.1|68001.1|68023.5|68007.2|67987.6|67969.2|863
1652456100000|2022-05-13 15:35:00|68020.8|68000.8|68028.4|68008.4|68034.9|68018.6|68018.1|68000.1|679
1652456400000|2022-05-13 15:40:00|68024.8|68014.8|68009.5|67999.5|68037.9|68022.4|68009.2|67992.8|610
1652456700000|2022-05-13 15:45:00|68009.6|67999.6|68029.7|68009.7|68031.3|68011.3|68008.1|67993.2|585
1652457000000|2022-05-13 15:50:00|68029.9|68009.9|68006.9|67996.9|68032.6|68015.7|68006.4|67992|677
1652457300000|2022-05-13 15:55:00|68007|67997|68003.9|67983.9|68011.2|67997.4|67992|67977.1|646
1652457600000|2022-05-13 16:00:00|67998.4|67988.4|67999.2|67989.2|68011.2|67997|67995.6|67982|692
1652457900000|2022-05-13 16:05:00|68000.2|67990.2|67990.6|67980.6|68012.9|67997.5|67990.3|67972.2|537
1652458200000|2022-05-13 16:10:00|67990.7|67980.7|68003.1|67993.1|68011.2|67993.6|67989.7|67974.4|476
1652458500000|2022-05-13 16:15:00|68003|67993|68004.4|67994.4|68008.4|67995.2|67995.8|67985.8|539
1652458800000|2022-05-13 16:20:00|68004.5|67994.5|68002.9|67992.9|68006.7|67994.6|67997.1|67984.9|458
1652459100000|2022-05-13 16:25:00|68002.8|67992.8|67998.1|67988.1|68004.6|67994.6|67997|67982.9|510
1652459400000|2022-05-13 16:30:00|67998|67988|68002.6|67992.6|68007.8|67993.2|67996.6|67982.8|465
1652459700000|2022-05-13 16:35:00|68002.7|67992.7|68001.4|67991.4|68006.1|67995.3|67999.1|67985.8|366
1652460000000|2022-05-13 16:40:00|68001.3|67991.3|67993|67983|68001.8|67991.8|67985.1|67970.9|385
1652460300000|2022-05-13 16:45:00|67992.2|67982.2|67991.4|67981.4|67998.9|67984.5|67983.2|67969.3|417
1652460600000|2022-05-13 16:50:00|67991.2|67981.2|68002.3|67992.3|68018.7|68002.5|67991.2|67976|626
1652460900000|2022-05-13 16:55:00|68002.1|67992.1|67989.1|67979.1|68006.8|67996.8|67985.2|67970.8|547
1652461200000|2022-05-13 17:00:00|67989.2|67979.2|67984.4|67974.4|67991.5|67981.5|67976.9|67966.9|529
1652461500000|2022-05-13 17:05:00|67984.5|67974.5|67988.4|67978.4|67994.7|67981.2|67984.2|67969|461
1652461800000|2022-05-13 17:10:00|67988.1|67978.1|67984.8|67974.8|67996.8|67981.8|67983.4|67968.6|411
1652462100000|2022-05-13 17:15:00|67984.4|67974.4|67998.7|67978.7|67998.8|67985.2|67984.2|67970.1|459
1652462400000|2022-05-13 17:20:00|67998.6|67978.6|67992.4|67982.4|68006.7|67996.2|67984.9|67970.4|506
1652462700000|2022-05-13 17:25:00|67992.5|67982.5|67998.7|67988.7|68011.9|67997.1|67992.1|67978.5|438
1652463000000|2022-05-13 17:30:00|67998.5|67988.5|67989.3|67979.3|67998.7|67988.7|67982.5|67969.2|525
1652463300000|2022-05-13 17:35:00|67994.5|67974.5|68011.4|67991.4|68013.9|67997.7|67987.1|67974.4|359
1652463600000|2022-05-13 17:40:00|68011.2|67991.2|68002|67992|68011.9|67997.3|67998.6|67983.3|449
1652463900000|2022-05-13 17:45:00|68002.1|67992.1|68019.1|68009.1|68028|68013.5|68001.3|67986.8|489
1652464200000|2022-05-13 17:50:00|68018.8|68008.8|68024.9|68014.9|68032.8|68018|68017.5|68005.9|380
1652464500000|2022-05-13 17:55:00|68029.9|68009.9|68034.2|68024.2|68054.6|68039.9|68025.2|68009.9|535
1652464800000|2022-05-13 18:00:00|68034.3|68024.3|68049.1|68029.1|68055.8|68038.7|68032.5|68018|413
1652465100000|2022-05-13 18:05:00|68049.4|68029.4|68040|68030|68054.6|68040|68039.4|68024.7|511
1652465400000|2022-05-13 18:10:00|68039.5|68029.5|68034.7|68024.7|68040|68029.6|68026.5|68011.9|512
1652465700000|2022-05-13 18:15:00|68034.8|68024.8|68027.9|68017.9|68038.1|68024.8|68027.8|68013|500
1652466000000|2022-05-13 18:20:00|68027.7|68017.7|68035.9|68025.9|68048|68037.7|68027.1|68017.1|646
1652466300000|2022-05-13 18:25:00|68036.1|68026.1|68033.3|68023.3|68042.9|68030.1|68032.5|68018.2|634
1652466600000|2022-05-13 18:30:00|68033.8|68023.8|68012.5|68002.5|68040.5|68025.4|68006.9|67991.1|685
1652466900000|2022-05-13 18:35:00|68012.7|68002.7|68016.8|67996.8|68024.5|68009.3|68011.5|67996.5|493
1652467200000|2022-05-13 18:40:00|68016.7|67996.7|68017.9|67997.9|68039.7|68025.6|68011.3|67996.5|546
1652467500000|2022-05-13 18:45:00|68017.5|67997.5|68035.5|68015.5|68036.9|68020.7|68011.6|67997.2|492
1652467800000|2022-05-13 18:50:00|68035.2|68015.2|68010.1|68000.1|68035.9|68020.8|68008.4|67994.8|384
1652468100000|2022-05-13 18:55:00|68010.2|68000.2|68007.1|67997.1|68019.4|68005.7|68005.6|67990.8|398
1652468400000|2022-05-13 19:00:00|68006.9|67996.9|68005.2|67985.2|68013.6|67998.5|67993.7|67978.5|477
1652468700000|2022-05-13 19:05:00|68005.3|67985.3|68013.7|68003.7|68020.9|68006.1|67998.9|67980.6|437
1652469000000|2022-05-13 19:10:00|68013.6|68003.6|68017.6|67997.6|68026.4|68010.1|68011.5|67996.3|399
1652469300000|2022-05-13 19:15:00|68017.7|67997.7|68013.2|67993.2|68024.6|68009.8|68008|67992.1|276
1652469600000|2022-05-13 19:20:00|68013.8|67993.8|68011.3|67991.3|68013.8|67999.2|68004.4|67989.9|401
1652469900000|2022-05-13 19:25:00|68010.9|67990.9|68010.8|67990.8|68018.5|68003.3|68002.9|67990.8|414
1652470200000|2022-05-13 19:30:00|68011.2|67991.2|68013.5|67993.5|68015|68001.2|68005.1|67990.3|537
1652470500000|2022-05-13 19:35:00|68013.7|67993.7|68015.6|67995.6|68015.8|68001.2|68007.3|67991.9|408
1652470800000|2022-05-13 19:40:00|68015.1|67995.1|68013.7|67993.7|68016.1|68001|68007.7|67992.8|275
1652471100000|2022-05-13 19:45:00|68013.8|67993.8|68028.2|68008.2|68061.5|68041.5|68006.7|67991.9|678
1652471400000|2022-05-13 19:50:00|68026.5|68006.5|67986.7|67966.7|68041.4|68016.4|67981.5|67961.5|734
1652471700000|2022-05-13 19:55:00|67986.8|67966.8|67990|67970|68009.8|67995.2|67986.5|67966.5|581
1652472000000|2022-05-13 20:00:00|67990.5|67970.5|68004.3|67984.3|68005.1|67985.1|67990.1|67970.1|593
1652472300000|2022-05-13 20:05:00|68003.8|67983.8|67991.4|67971.4|68004.6|67989.2|67991.4|67971.4|234
1652472600000|2022-05-13 20:10:00|67991.5|67971.5|68005.1|67985.1|68006.1|67988.9|67988.9|67968.9|321
1652472900000|2022-05-13 20:15:00|68005|67985|68014|67994|68016.5|67996.5|68000|67984.9|381
1652473200000|2022-05-13 20:20:00|68014.4|67994.4|68007.9|67987.9|68015.9|67997.9|68006.6|67986.6|213
1652473500000|2022-05-13 20:25:00|68007.7|67987.7|68009.7|67989.7|68011.2|67994.4|68004.4|67986.7|200
1652473800000|2022-05-13 20:30:00|68013.3|67993.3|68016.8|67996.8|68032.4|67998.7|68011.3|67980.9|341
1652474100000|2022-05-13 20:35:00|68017|67997|68014.5|67994.5|68022.3|67998.2|68007.5|67976.9|273
1652474400000|2022-05-13 20:40:00|68014.3|67994.3|68011.9|67974.1|68025.4|67994.3|68004.9|67950.3|1170
1652474700000|2022-05-13 20:45:00|68012.2|67974.2|68013.5|67957.1|68030.2|67974.8|68006|67926|492
1652475000000|2022-05-13 20:50:00|68013.2|67959.9|68019.1|67947.3|68033.7|67959.9|68004.3|67922.5|326
1652475300000|2022-05-13 20:55:00|68018.8|67945.2|68046.6|67927.6|68060.3|67948.9|68018.8|67920.8|381
1652644800000|2022-05-15 20:00:00|68006.2|67927.8|68011.2|67927.7|68011.2|67927.8|68006.2|67927.7|4
1652645100000|2022-05-15 20:05:00|67968|67946|67970.6|67948.6|68072.9|67957.5|67968|67909.9|31
1652645400000|2022-05-15 20:10:00|67970.7|67948.7|67972.9|67950.9|67973|67951|67970.7|67948.7|7
1652645700000|2022-05-15 20:15:00|67972.2|67950.2|67995.8|67973.8|68068|67974.2|67970.1|67917.5|41
1652646000000|2022-05-15 20:20:00|67996|67974|67997.1|67975.1|68001|67979|67995.9|67973.9|28
1652646300000|2022-05-15 20:25:00|67996.8|67974.8|67997.3|67975.3|67999|67977|67996.8|67974.8|12
1652646600000|2022-05-15 20:30:00|67997|67975|67998.1|67976.1|67999.2|67977.2|67997|67975|11
1652646900000|2022-05-15 20:35:00|67998|67976|67996.2|67974.2|68074.4|67977.9|67995.1|67944.7|15
1652647200000|2022-05-15 20:40:00|67996.6|67974.6|68005|67983|68005|67983|67996.6|67974.6|5
1652647500000|2022-05-15 20:45:00|67997|67975|67999.6|67977.6|67999.6|67977.6|67993|67971|11
1652647800000|2022-05-15 20:50:00|68000.4|67978.4|68000.4|67978.4|68000.4|67978.4|68000.4|67978.4|1
1652648100000|2022-05-15 20:55:00|67993|67971|68105.4|67979.4|68203|68077|67993|67971|6
1652648400000|2022-05-15 21:00:00|68125.2|67999.2|68009.6|67989.6|68125.2|67999.2|68000|67980|33
1652648700000|2022-05-15 21:05:00|68008.2|67988.2|68012.5|67992.5|68016.4|67996.4|68007.3|67987.3|31
1652649000000|2022-05-15 21:10:00|68009.9|67989.9|68010.1|67990.1|68011.3|67991.3|68008.7|67988.7|15
1652649300000|2022-05-15 21:15:00|68010|67990|68013.5|67993.5|68013.5|67993.5|68008.5|67988.5|12
1652649600000|2022-05-15 21:20:00|68013.1|67993.1|68011.4|67991.4|68013.5|67993.5|68011.4|67991.4|14
1652649900000|2022-05-15 21:25:00|68021.6|67948.5|68006.9|67986.9|68021.6|67991.8|68004|67948.5|43
1652650200000|2022-05-15 21:30:00|68014.5|67976.1|68004.1|67984.1|68022.2|67987.2|68003.9|67963.5|118
1652650500000|2022-05-15 21:35:00|68006.6|67986.6|68006.5|67986.5|68032.9|67990.3|68004.1|67961.2|45
1652650800000|2022-05-15 21:40:00|68008.7|67988.7|68007|67987|68030.2|67989.9|68004.1|67957.7|35
1652651100000|2022-05-15 21:45:00|68006.4|67986.4|68004.5|67984.5|68020|67989.9|68004.1|67970|71
1652651400000|2022-05-15 21:50:00|68007.5|67987.5|68007|67987|68036.1|67994.5|68003.7|67974.2|107
1652651700000|2022-05-15 21:55:00|68009.2|67989.2|68008.5|67988.5|68021.4|67991.7|68003.1|67971.1|80
1652652000000|2022-05-15 22:00:00|68008.3|67988.3|68012.9|67980|68025.4|67989.5|68003.5|67965.9|208
1652652300000|2022-05-15 22:05:00|68015|67980.9|68004.6|67984.6|68032.5|67988.6|68003.6|67954.7|150
1652652600000|2022-05-15 22:10:00|68007.8|67987.8|68007.8|67987.8|68021.4|67989.5|68003.3|67968.8|153
1652652900000|2022-05-15 22:15:00|68007.6|67987.6|68003.8|67983.8|68021.2|67989.2|68002.1|67971.6|254
1652653200000|2022-05-15 22:20:00|68004.9|67984.9|68014.9|67977.4|68020.5|67990.5|68003.4|67972.9|215
1652653500000|2022-05-15 22:25:00|68013.6|67979.6|68005.5|67985.5|68020.3|67988.8|68003.5|67966.2|141
1652653800000|2022-05-15 22:30:00|68003.7|67983.7|68023.7|67925.7|68036.2|67989.2|68000.1|67925.6|224
1652654100000|2022-05-15 22:35:00|68022.9|67924.4|68013.1|67980.8|68036.6|67986.9|67987.2|67920.4|644
1652654400000|2022-05-15 22:40:00|68012.6|67981.3|68026.5|67950.2|68038.3|67990.5|68005.2|67913.6|369
1652654700000|2022-05-15 22:45:00|68025.6|67949.8|68015.6|67954.2|68035.4|67965.4|68001.2|67925.5|635
1652655000000|2022-05-15 22:50:00|68003.8|67948.9|68005.3|67958.4|68029.7|67965.9|68001.8|67919.1|532
1652655300000|2022-05-15 22:55:00|67999.4|67957.8|67990.1|67952.6|68016.7|67972.9|67989.3|67938.4|474
1652655600000|2022-05-15 23:00:00|67990.7|67953.2|68001.5|67939.1|68005.1|67957.5|67975.3|67924.4|578
1652655900000|2022-05-15 23:05:00|67998.6|67940.3|67981.5|67961.5|68007.2|67965.6|67972.1|67928.9|552
1652656200000|2022-05-15 23:10:00|67981|67961|67993|67958|68002.6|67969|67980.2|67950.5|394
1652656500000|2022-05-15 23:15:00|67992.8|67958.2|67993.6|67954.8|68010.7|67967.8|67981.1|67947.5|333
1652656800000|2022-05-15 23:20:00|67996.3|67954.7|67986.1|67936|68001.3|67965.9|67964.6|67934.5|451
1652657100000|2022-05-15 23:25:00|67988.6|67935.9|67978.3|67939.8|67990.7|67947.2|67962.3|67935|228
1652657400000|2022-05-15 23:30:00|67976.6|67939|67963.4|67943.4|67988.8|67953.3|67961|67935.2|262
1652657700000|2022-05-15 23:35:00|67961.1|67941.1|67965.1|67934|67976.8|67944.9|67954.7|67929.5|257
1652658000000|2022-05-15 23:40:00|67969|67934.3|67946.5|67926.5|67969|67940.4|67941.7|67912.2|319
1652658300000|2022-05-15 23:45:00|67946.9|67926.9|67953.3|67933.3|67966.4|67937.9|67946|67919.5|157
1652658600000|2022-05-15 23:50:00|67951.5|67931.5|67955.9|67935.9|67962.2|67939.7|67949.1|67922.4|474
1652658900000|2022-05-15 23:55:00|67956.4|67936.4|67949.9|67929.9|67960.3|67938|67946.2|67922.8|728
1652659200000|2022-05-16 00:00:00|67952.7|67932.7|67932.5|67912.5|67953.1|67933.1|67919.1|67898.7|787
1652659500000|2022-05-16 00:05:00|67932|67912|67945.1|67925.1|67954.2|67930.1|67922.5|67902.5|618
1652659800000|2022-05-16 00:10:00|67945.2|67925.2|67946.3|67926.3|67949.3|67929.3|67944|67924|465
1652660100000|2022-05-16 00:15:00|67946.2|67926.2|67946.1|67926.1|67949.4|67929.4|67944.3|67924.3|408
1652660400000|2022-05-16 00:20:00|67946|67926|67964.6|67944.6|67969.3|67949.3|67937.6|67921.6|431
1652660700000|2022-05-16 00:25:00|67964.8|67944.8|67950.6|67930.6|67965.6|67945.6|67949|67929|397
1652661000000|2022-05-16 00:30:00|67950.8|67930.8|67953.9|67933.9|67962.6|67943.4|67949.2|67929.2|437
1652661300000|2022-05-16 00:35:00|67953.8|67933.8|67953.9|67933.9|67958.7|67938.7|67941.2|67926.8|422
1652661600000|2022-05-16 00:40:00|67954.1|67934.1|67933.3|67913.3|67954.2|67934.2|67930.3|67910.3|349
1652661900000|2022-05-16 00:45:00|67933.4|67913.4|67905.2|67895.2|67933.9|67913.9|67905|67889.2|381
1652662200000|2022-05-16 00:50:00|67905.4|67895.4|67867.5|67847.5|67910.1|67895.5|67866.8|67846.8|534
1652662500000|2022-05-16 00:55:00|67867|67847|67852|67832|67871.6|67851.6|67846|67826|734
1652662800000|2022-05-16 01:00:00|67852.1|67832.1|67869.6|67849.6|67876|67860.8|67852|67832|792
1652663100000|2022-05-16 01:05:00|67869.9|67849.9|67857.8|67837.8|67876.5|67856.5|67853.5|67833.5|748
1652663400000|2022-05-16 01:10:00|67857.7|67837.7|67898.1|67878.1|67904.5|67884.5|67851.7|67831.7|774
1652663700000|2022-05-16 01:15:00|67897.1|67877.1|67937.4|67917.4|67940.1|67920.1|67889.5|67869.5|882
1652664000000|2022-05-16 01:20:00|67937.5|67917.5|67949.5|67929.5|67955.5|67935.5|67910|67890|876
1652664300000|2022-05-16 01:25:00|67949.7|67929.7|67933.6|67913.6|67954.9|67934.9|67924.3|67904.3|874
1652664600000|2022-05-16 01:30:00|67934.5|67914.5|67881.8|67861.8|67975.7|67955.7|67860.5|67840.5|1018
1652664900000|2022-05-16 01:35:00|67880.9|67860.9|67924.3|67904.3|67944.8|67924.8|67863.7|67843.7|986
1652665200000|2022-05-16 01:40:00|67924.9|67904.9|67953.7|67933.7|67962.1|67942.1|67919.5|67899.5|834
1652665500000|2022-05-16 01:45:00|67951.1|67931.1|67988|67968|67994.1|67974.1|67927.2|67911.8|906
1652665800000|2022-05-16 01:50:00|67986.5|67966.5|67969|67949|68005.3|67985.3|67957|67937|816
1652666100000|2022-05-16 01:55:00|67968.7|67948.7|67976.5|67956.5|67996.3|67976.3|67959.5|67939.5|881
1652666400000|2022-05-16 02:00:00|67976.7|67956.7|68052.1|68042.1|68060.8|68042.9|67976|67956|904
1652666700000|2022-05-16 02:05:00|68051.9|68041.9|68099.7|68079.7|68120.2|68093.1|68050.9|68030.9|1001
1652667000000|2022-05-16 02:10:00|68100.6|68080.6|68108.8|68088.8|68152.4|68132.4|68085.8|68065.8|1037
1652667300000|2022-05-16 02:15:00|68107.3|68087.3|68085.4|68065.4|68121.7|68101.7|68071.3|68051.3|817
1652667600000|2022-05-16 02:20:00|68084.8|68064.8|68092.2|68072.2|68103.8|68088.8|68078.5|68062.8|903
1652667900000|2022-05-16 02:25:00|68091.9|68071.9|68077.5|68057.5|68110.5|68095.2|68074.7|68054.7|852
1652668200000|2022-05-16 02:30:00|68077.4|68057.4|68099.5|68079.5|68104.9|68089.3|68071.3|68051.3|844
1652668500000|2022-05-16 02:35:00|68099.6|68079.6|68104.3|68084.3|68123.1|68107.9|68089|68069.1|835
1652668800000|2022-05-16 02:40:00|68104.4|68084.4|68114.2|68094.2|68125.6|68110|68100.1|68080.7|787
1652669100000|2022-05-16 02:45:00|68114.6|68094.6|68090.1|68070.1|68116|68101.2|68062.1|68042.1|792
1652669400000|2022-05-16 02:50:00|68088.7|68068.7|68050.5|68030.5|68104.2|68089.3|68049|68029|810
1652669700000|2022-05-16 02:55:00|68051.3|68031.3|68040.7|68020.7|68057|68037|68035.3|68015.3|609
1652670000000|2022-05-16 03:00:00|68040.8|68020.8|68067.8|68047.8|68068.5|68051.8|68032.3|68012.3|568
1652670300000|2022-05-16 03:05:00|68066.6|68046.6|68063.7|68043.7|68072.3|68055.4|68057.1|68037.6|582
1652670600000|2022-05-16 03:10:00|68063.8|68043.8|68052.2|68032.2|68075.8|68055.8|68052.2|68032.2|528
1652670900000|2022-05-16 03:15:00|68052.6|68032.6|68065.7|68045.7|68066.4|68046.4|68052.5|68032.5|645
1652671200000|2022-05-16 03:20:00|68065.2|68045.2|68114.5|68094.5|68130.5|68110.5|68059.4|68043.2|896
1652671500000|2022-05-16 03:25:00|68114.9|68094.9|68098.3|68078.3|68122.6|68102.6|68091.8|68071.8|762
1652671800000|2022-05-16 03:30:00|68097.8|68077.8|68100.6|68080.6|68103.3|68083.3|68081.1|68061.1|703
1652672100000|2022-05-16 03:35:00|68100.3|68080.3|68129.6|68109.6|68137.4|68117.4|68100.2|68080.2|735
1652672400000|2022-05-16 03:40:00|68129.7|68109.7|68100|68080|68141.6|68121.6|68099.2|68079.2|747
1652672700000|2022-05-16 03:45:00|68100.1|68080.1|68123|68103|68123.1|68106.4|68099.2|68079.2|569
1652673000000|2022-05-16 03:50:00|68122.8|68102.8|68117|68097|68132|68117.1|68104.7|68089.9|632
1652673300000|2022-05-16 03:55:00|68117.1|68097.1|68122.6|68102.6|68124.5|68104.5|68098.1|68083|684
1652673600000|2022-05-16 04:00:00|68122.7|68102.7|68120.7|68100.7|68129.9|68111.5|68108.3|68091.5|528
1652673900000|2022-05-16 04:05:00|68121.7|68101.7|68128.2|68108.2|68131.3|68116.4|68114.9|68099.4|496
1652674200000|2022-05-16 04:10:00|68127.6|68107.6|68131.2|68111.2|68133.9|68118.9|68117.2|68097.2|496
1652674500000|2022-05-16 04:15:00|68130.7|68110.7|68122.2|68102.2|68131.9|68116.9|68115|68099.5|509
1652674800000|2022-05-16 04:20:00|68122.1|68102.1|68110|68100|68127.8|68111.2|68103.3|68087.3|447
1652675100000|2022-05-16 04:25:00|68110.1|68100.1|68113.2|68093.2|68123.2|68103.6|68105.5|68089.2|454
1652675400000|2022-05-16 04:30:00|68113.3|68093.3|68098.2|68078.2|68113.6|68098.2|68095.3|68077|388
1652675700000|2022-05-16 04:35:00|68098.3|68078.3|68097.4|68087.4|68103|68088.2|68088.1|68072.6|391
1652676000000|2022-05-16 04:40:00|68097.5|68087.5|68094.6|68084.6|68102.5|68087.5|68089.6|68074.5|278
1652676300000|2022-05-16 04:45:00|68098.8|68078.8|68096.8|68076.8|68100.9|68086.1|68091.4|68076.7|326
1652676600000|2022-05-16 04:50:00|68096.9|68076.9|68085|68075|68097.9|68082.7|68083|68068.1|336
1652676900000|2022-05-16 04:55:00|68084.9|68074.9|68090.4|68070.4|68092.6|68077.5|68082.6|68067.2|410
1652677200000|2022-05-16 05:00:00|68090.2|68070.2|68079.5|68059.5|68091.9|68076.7|68058.5|68043.2|585
1652677500000|2022-05-16 05:05:00|68079.3|68059.3|68076.8|68056.8|68101.9|68081.9|68076.5|68056.5|579
1652677800000|2022-05-16 05:10:00|68076.7|68056.7|68052.3|68042.3|68077.6|68059.8|68048.5|68033.6|520
1652678100000|2022-05-16 05:15:00|68052.1|68042.1|68085|68065|68104.7|68086.5|68052.1|68039|632
1652678400000|2022-05-16 05:20:00|68085.1|68065.1|68102.2|68082.2|68111.8|68091.8|68084.7|68064.7|730
1652678700000|2022-05-16 05:25:00|68102.3|68082.3|68104.3|68084.3|68121.1|68101.1|68101.6|68081.6|676
1652679000000|2022-05-16 05:30:00|68104.4|68084.4|68113.8|68093.8|68125.1|68105.1|68104.2|68084.2|714
1652679300000|2022-05-16 05:35:00|68114|68094|68090.1|68080.1|68114|68094.6|68072.7|68057.2|686
1652679600000|2022-05-16 05:40:00|68095|68075|68064.3|68054.3|68098.9|68079.5|68062.7|68046.9|538
1652679900000|2022-05-16 05:45:00|68064.4|68054.4|68052.5|68032.5|68077.2|68058.4|68043.5|68028.3|584
1652680200000|2022-05-16 05:50:00|68052.6|68032.6|68074.7|68054.7|68076.2|68061.5|68048.5|68032.6|644
1652680500000|2022-05-16 05:55:00|68075.9|68055.9|68069.1|68049.1|68075.9|68061.8|68048.5|68029.4|576
1652680800000|2022-05-16 06:00:00|68068.6|68048.6|68078.7|68058.7|68086.1|68066.1|68063|68043|800
1652681100000|2022-05-16 06:05:00|68078.4|68058.4|68082.3|68062.3|68087.6|68073.4|68067.3|68052.4|534
1652681400000|2022-05-16 06:10:00|68082.4|68062.4|68098.7|68078.7|68108.1|68093|68071.9|68055.2|803
1652681700000|2022-05-16 06:15:00|68098.6|68078.6|68079.3|68059.3|68098.8|68082.7|68073.2|68058.2|473
1652682000000|2022-05-16 06:20:00|68079.4|68059.4|68094.6|68074.6|68094.6|68074.6|68076.6|68059.4|592
1652682300000|2022-05-16 06:25:00|68094.5|68074.5|68092.3|68072.3|68107.9|68092.2|68086.4|68066.4|607
1652682600000|2022-05-16 06:30:00|68092.6|68072.6|68072.2|68052.2|68096.2|68077.6|68046.9|68026.9|675
1652682900000|2022-05-16 06:35:00|68071.6|68051.6|68076.5|68066.5|68086.7|68071.6|68065.6|68049.6|581
1652683200000|2022-05-16 06:40:00|68077|68067|68103|68093|68108.2|68093|68072.8|68057.3|656
1652683500000|2022-05-16 06:45:00|68102.9|68092.9|68109.8|68089.8|68120.5|68105.4|68097.4|68079.8|649
1652683800000|2022-05-16 06:50:00|68109.9|68089.9|68136.7|68126.7|68147.1|68132.2|68106.5|68089.9|613
1652684100000|2022-05-16 06:55:00|68137.1|68127.1|68179.5|68169.5|68183.2|68169.5|68137.1|68123.7|836
1652684400000|2022-05-16 07:00:00|68179.3|68169.3|68148.4|68138.4|68182.2|68169.3|68135|68115|797
1652684700000|2022-05-16 07:05:00|68148.6|68138.6|68164.4|68144.4|68184.4|68169|68148|68130.6|712
1652685000000|2022-05-16 07:10:00|68164.6|68144.6|68182.5|68162.5|68187.8|68170.4|68159.2|68139.2|756
1652685300000|2022-05-16 07:15:00|68182.7|68162.7|68203|68193|68208|68193.3|68181|68162.6|619
1652685600000|2022-05-16 07:20:00|68202.5|68192.5|68177.6|68167.6|68216|68200.2|68176.2|68160.2|702
1652685900000|2022-05-16 07:25:00|68180.8|68160.8|68158.2|68138.2|68180.8|68165.3|68142.9|68128.3|691
1652686200000|2022-05-16 07:30:00|68153.2|68143.2|68137.6|68127.6|68157.3|68143.2|68134.4|68123|615
1652686500000|2022-05-16 07:35:00|68137.8|68127.8|68178.8|68158.8|68178.8|68159.5|68135.9|68124.2|679
1652686800000|2022-05-16 07:40:00|68182.8|68162.8|68189.1|68169.1|68191.1|68177.3|68162.9|68148|733
1652687100000|2022-05-16 07:45:00|68188.9|68168.9|68184.1|68174.1|68189.9|68176.2|68165.9|68151.2|566
1652687400000|2022-05-16 07:50:00|68184|68174|68180.4|68170.4|68185.1|68175.1|68175.2|68160.4|438
1652687700000|2022-05-16 07:55:00|68181.2|68171.2|68180.5|68170.5|68189.7|68179.7|68165.7|68155.7|570
1652688000000|2022-05-16 08:00:00|68179.3|68169.3|68175.5|68165.5|68187.2|68176.2|68167.1|68155.8|615
1652688300000|2022-05-16 08:05:00|68177.8|68167.8|68109.7|68089.7|68181.9|68167.8|68103.4|68083.4|658
1652688600000|2022-05-16 08:10:00|68111.1|68091.1|68117.9|68097.9|68138.3|68118.3|68090|68070|693
1652688900000|2022-05-16 08:15:00|68118.1|68098.1|68118.2|68098.2|68140.3|68120.3|68112.1|68092.1|764
1652689200000|2022-05-16 08:20:00|68117.7|68097.7|68127.2|68107.2|68132.7|68116.1|68115.9|68097.5|723
1652689500000|2022-05-16 08:25:00|68126.8|68106.8|68114.7|68094.7|68150.7|68135.7|68113.4|68093.4|670
1652689800000|2022-05-16 08:30:00|68115.8|68095.8|68142.3|68122.3|68147.2|68131.8|68106.1|68090.3|612
1652690100000|2022-05-16 08:35:00|68142|68122|68139|68129|68158.9|68138.9|68133.4|68118.9|614
1652690400000|2022-05-16 08:40:00|68138.9|68128.9|68150|68130|68153.5|68138.8|68130.4|68115|543
1652690700000|2022-05-16 08:45:00|68149.9|68129.9|68125.3|68105.3|68150.1|68134.2|68119.1|68102.2|381
1652691000000|2022-05-16 08:50:00|68124.8|68104.8|68123.9|68103.9|68127.2|68112.1|68112.5|68097.6|423
1652691300000|2022-05-16 08:55:00|68123.8|68103.8|68111|68091|68126.7|68114.5|68104.3|68089.3|431
1652691600000|2022-05-16 09:00:00|68103.1|68093.1|68111.5|68091.5|68114.1|68095.4|68089.3|68074.9|487
1652691900000|2022-05-16 09:05:00|68111.4|68091.4|68118.2|68098.2|68121.7|68104.3|68103.9|68083.9|564
1652692200000|2022-05-16 09:10:00|68117.9|68097.9|68091|68081|68117.9|68097.9|68091|68075.3|554
1652692500000|2022-05-16 09:15:00|68090.9|68080.9|68087.9|68067.9|68097.4|68081|68079.9|68064.1|495
1652692800000|2022-05-16 09:20:00|68087.8|68067.8|68092|68072|68100.3|68085.7|68082.4|68067.1|467
1652693100000|2022-05-16 09:25:00|68091.3|68071.3|68082.4|68072.4|68096.2|68078|68078.9|68061.1|420
1652693400000|2022-05-16 09:30:00|68082.7|68072.7|68108.7|68088.7|68111.5|68100|68082.2|68068.1|667
1652693700000|2022-05-16 09:35:00|68108.9|68088.9|68122.4|68112.4|68127.4|68112.4|68099.6|68084.4|648
1652694000000|2022-05-16 09:40:00|68122.5|68112.5|68122.7|68102.7|68128.1|68113.4|68107.8|68092.3|572
1652694300000|2022-05-16 09:45:00|68122.4|68102.4|68127|68107|68127.3|68109.9|68114.5|68095.5|498
1652694600000|2022-05-16 09:50:00|68126.7|68106.7|68121.9|68111.9|68128.6|68114.4|68114.6|68099.6|513
1652694900000|2022-05-16 09:55:00|68127.2|68107.2|68135.8|68115.8|68141.4|68121.4|68122|68107.2|358
1652695200000|2022-05-16 10:00:00|68135.7|68115.7|68117.6|68107.6|68136.7|68119.8|68117.5|68102.9|410
1652695500000|2022-05-16 10:05:00|68117.5|68107.5|68125|68105|68130.8|68114.7|68117.5|68104.4|257
1652695800000|2022-05-16 10:10:00|68124.9|68104.9|68126.6|68116.6|68133.3|68117.9|68118.2|68102.6|288
1652696100000|2022-05-16 10:15:00|68126.8|68116.8|68137.1|68117.1|68140.4|68120.4|68124.5|68108.6|467
1652696400000|2022-05-16 10:20:00|68137.2|68117.2|68134|68114|68141.2|68124.6|68130.6|68110.6|422
1652696700000|2022-05-16 10:25:00|68134.1|68114.1|68111.7|68101.7|68135.1|68116.4|68111.1|68096.4|499
1652697000000|2022-05-16 10:30:00|68111.5|68101.5|68102.3|68082.3|68119.7|68103|68099|68082|378
1652697300000|2022-05-16 10:35:00|68101.9|68081.9|68091.1|68071.1|68105.5|68088.8|68083.9|68064.4|458
1652697600000|2022-05-16 10:40:00|68091.2|68071.2|68091.6|68071.6|68097.7|68077.7|68083.2|68068.1|548
1652697900000|2022-05-16 10:45:00|68091.7|68071.7|68081.7|68061.7|68091.9|68075.2|68076.7|68061.4|547
1652698200000|2022-05-16 10:50:00|68081.6|68061.6|68081.9|68061.9|68087|68071.7|68075.2|68060.2|576
1652698500000|2022-05-16 10:55:00|68081.8|68061.8|68085.3|68065.3|68085.3|68068.3|68074.8|68059.6|463
1652698800000|2022-05-16 11:00:00|68084.3|68064.3|68079.9|68059.9|68094.9|68075.7|68074.6|68059.7|547
1652699100000|2022-05-16 11:05:00|68079.8|68059.8|68074.6|68054.6|68080.2|68064.4|68056.6|68041.7|483
1652699400000|2022-05-16 11:10:00|68075.3|68055.3|68084|68064|68093.3|68073.3|68071.2|68052.8|501
1652699700000|2022-05-16 11:15:00|68084.2|68064.2|68078.4|68058.4|68090.5|68070.5|68072.8|68052.8|594
1652700000000|2022-05-16 11:20:00|68078.1|68058.1|68083.9|68063.9|68084.1|68064.1|68068|68050.1|615
1652700300000|2022-05-16 11:25:00|68084|68064|68079.6|68059.6|68085.5|68065.5|68072.5|68052.5|478
1652700600000|2022-05-16 11:30:00|68079.7|68059.7|68093.1|68073.1|68093.2|68076.2|68074.9|68059.1|463
1652700900000|2022-05-16 11:35:00|68093.3|68073.3|68088.8|68068.8|68093.3|68075|68079.6|68064.4|457
1652701200000|2022-05-16 11:40:00|68088.9|68068.9|68099.5|68079.5|68106.1|68090.6|68077.5|68057.5|513
1652701500000|2022-05-16 11:45:00|68099.7|68079.7|68096.1|68076.1|68100.2|68081.2|68080.9|68060.9|525
1652701800000|2022-05-16 11:50:00|68095.7|68075.7|68096.6|68076.6|68098.4|68078.4|68092.8|68072.8|610
1652702100000|2022-05-16 11:55:00|68096.7|68076.7|68111|68091|68113.8|68093.8|68093.7|68075.9|517
1652702400000|2022-05-16 12:00:00|68110.9|68090.9|68116.9|68096.9|68119.2|68099.2|68105|68085|587
1652702700000|2022-05-16 12:05:00|68117.2|68097.2|68120.2|68100.2|68127.6|68111.3|68110.2|68090.2|522
1652703000000|2022-05-16 12:10:00|68119.8|68099.8|68116.5|68096.5|68125.2|68105.2|68110.6|68092.1|607
1652703300000|2022-05-16 12:15:00|68117.5|68097.5|68122|68112|68127.4|68112.1|68111.6|68096.5|528
1652703600000|2022-05-16 12:20:00|68122.3|68112.3|68104.6|68084.6|68128.1|68112.3|68099|68079|541
1652703900000|2022-05-16 12:25:00|68104.5|68084.5|68088.4|68068.4|68113.2|68098.2|68085.4|68065.4|578
1652704200000|2022-05-16 12:30:00|68089.7|68069.7|68089|68069|68108.5|68088.5|68080.8|68060.8|843
1652704500000|2022-05-16 12:35:00|68088.5|68068.5|68093.6|68083.6|68100.9|68084.1|68080.2|68060.6|651
1652704800000|2022-05-16 12:40:00|68093.7|68083.7|68089.8|68069.8|68098.4|68083.9|68076.1|68059.6|657
1652705100000|2022-05-16 12:45:00|68089.6|68069.6|68081.8|68061.8|68090|68075|68077.3|68061.4|551
1652705400000|2022-05-16 12:50:00|68081.7|68061.7|68067|68047|68082.3|68068.9|68054.3|68034.5|650
1652705700000|2022-05-16 12:55:00|68067.2|68047.2|68074.6|68054.6|68077.2|68058.2|68052.2|68037.3|734
1652706000000|2022-05-16 13:00:00|68074.3|68054.3|68024.4|68014.4|68076|68059.5|68023.1|68009.4|776
1652706300000|2022-05-16 13:05:00|68024.1|68014.1|68028|68018|68038.6|68024.5|68021.5|68007.5|572
1652706600000|2022-05-16 13:10:00|68028.1|68018.1|68033.7|68013.7|68038.1|68023.1|68023.1|68008.6|686
1652706900000|2022-05-16 13:15:00|68028.7|68018.7|68038.1|68018.1|68044.8|68026|68027|68013.4|701
1652707200000|2022-05-16 13:20:00|68037.7|68017.7|68049|68029|68051.4|68035.5|68030.8|68013.9|637
1652707500000|2022-05-16 13:25:00|68044.1|68034.1|68054.1|68034.1|68058.1|68039.1|68040.6|68026.5|649
1652707800000|2022-05-16 13:30:00|68054.4|68034.4|68058.2|68038.2|68066.3|68046.3|68048.2|68031.6|802
1652708100000|2022-05-16 13:35:00|68058.1|68038.1|68029|68009|68069.9|68052.9|68021.9|68001.9|823
1652708400000|2022-05-16 13:40:00|68029.1|68009.1|68038.9|68018.9|68057.4|68037.4|68026.8|68006.8|932
1652708700000|2022-05-16 13:45:00|68042.4|68022.4|68049.7|68029.7|68065.8|68045.8|68037.7|68020.8|943
1652709000000|2022-05-16 13:50:00|68049.4|68029.4|68033.6|68013.6|68056|68039.9|68024.3|68008.4|916
1652709300000|2022-05-16 13:55:00|68033.7|68013.7|68051.6|68031.6|68055.2|68039|68032.7|68012.7|759
1652709600000|2022-05-16 14:00:00|68051.5|68031.5|68056.2|68036.2|68063.1|68048.5|68043.2|68028.9|838
1652709900000|2022-05-16 14:05:00|68056.5|68036.5|68053.9|68033.9|68059.8|68039.8|68049.6|68029.6|789
1652710200000|2022-05-16 14:10:00|68053.8|68033.8|68054.2|68034.2|68056.7|68040.7|68047.3|68030.2|687
1652710500000|2022-05-16 14:15:00|68054.1|68034.1|68051.5|68031.5|68055.7|68036.9|68043.5|68028|675
1652710800000|2022-05-16 14:20:00|68051.7|68031.7|68050.1|68030.1|68054.9|68040.2|68043.5|68028.9|649
1652711100000|2022-05-16 14:25:00|68050|68030|68031.7|68011.7|68052.9|68036.3|68029.2|68009.2|817
1652711400000|2022-05-16 14:30:00|68031.1|68011.1|68033.4|68013.4|68042.8|68022.8|68030.4|68010.4|838
1652711700000|2022-05-16 14:35:00|68032.9|68012.9|68032|68012|68035.4|68020.2|68023.5|68009.4|725
1652712000000|2022-05-16 14:40:00|68032.4|68012.4|68026.1|68016.1|68047|68031.9|68023.6|68010.1|787
1652712300000|2022-05-16 14:45:00|68026.4|68016.4|68067.6|68047.6|68070|68054.7|68025|68014.2|805
1652712600000|2022-05-16 14:50:00|68065.5|68045.5|68068.1|68058.1|68081.3|68064.6|68061.8|68044.8|836
1652712900000|2022-05-16 14:55:00|68068.2|68058.2|68059.9|68039.9|68074.7|68059.6|68048.5|68034.2|882
1652713200000|2022-05-16 15:00:00|68055.4|68045.4|68063.2|68043.2|68066.5|68051.9|68042.5|68028.5|865
1652713500000|2022-05-16 15:05:00|68063.4|68043.4|68074.2|68054.2|68078.4|68062.3|68054.8|68040.3|703
1652713800000|2022-05-16 15:10:00|68073.4|68053.4|68073.7|68053.7|68084.4|68064.4|68063.6|68046.5|608
1652714100000|2022-05-16 15:15:00|68074|68054|68079.4|68059.4|68080.7|68060.7|68060.8|68045.7|684
1652714400000|2022-05-16 15:20:00|68081.2|68061.2|68087.1|68067.1|68088|68071.8|68077.5|68060.7|526
1652714700000|2022-05-16 15:25:00|68087.2|68067.2|68072.8|68052.8|68087.9|68072.3|68070.4|68051.3|650
1652715000000|2022-05-16 15:30:00|68073.3|68053.3|68056.1|68036.1|68078.7|68058.7|68052.6|68036.1|695
1652715300000|2022-05-16 15:35:00|68055.3|68035.3|68040.1|68020.1|68067.3|68047.3|68033|68013|869
1652715600000|2022-05-16 15:40:00|68039.6|68019.6|68029.3|68009.3|68044|68024.6|68029.3|68009.3|684
1652715900000|2022-05-16 15:45:00|68029.4|68009.4|68027.1|68017.1|68034.4|68019.9|68025|68009|599
1652716200000|2022-05-16 15:50:00|68027|68017|68030.6|68010.6|68033|68019.2|68023.9|68009|515
1652716500000|2022-05-16 15:55:00|68030.7|68010.7|68029|68009|68032|68016.6|68022.5|68007.8|508
1652716800000|2022-05-16 16:00:00|68029.1|68009.1|68023.2|68013.2|68032.2|68014.3|68021|68005.5|577
1652717100000|2022-05-16 16:05:00|68023.9|68013.9|68031.6|68011.6|68032.8|68018.2|68022.5|68007.7|500
1652717400000|2022-05-16 16:10:00|68031.7|68011.7|68038.4|68018.4|68040.2|68025|68027.3|68011.1|496
1652717700000|2022-05-16 16:15:00|68038.5|68018.5|68048.7|68028.7|68053.1|68038|68035.8|68018.4|489
1652718000000|2022-05-16 16:20:00|68048.6|68028.6|68057.6|68047.6|68063.9|68048.8|68042.9|68027.4|402
1652718300000|2022-05-16 16:25:00|68057.3|68047.3|68053.3|68033.3|68064|68048.1|68045.7|68027.8|438
1652718600000|2022-05-16 16:30:00|68053.8|68033.8|68043.3|68023.3|68054.4|68035.5|68041.8|68021.8|513
1652718900000|2022-05-16 16:35:00|68042.9|68022.9|68037.4|68017.4|68043.2|68023.2|68031|68011|537
1652719200000|2022-05-16 16:40:00|68037.5|68017.5|68036|68016|68039.8|68019.8|68032.4|68012.4|515
1652719500000|2022-05-16 16:45:00|68035.9|68015.9|68041.8|68021.8|68042.1|68023.8|68029.3|68014.4|586
1652719800000|2022-05-16 16:50:00|68041.7|68021.7|68048|68028|68052.2|68032.2|68037.5|68017.5|466
1652720100000|2022-05-16 16:55:00|68047.9|68027.9|68050.5|68030.5|68055.7|68035.7|68047.7|68027.7|446
1652720400000|2022-05-16 17:00:00|68050.4|68030.4|68044|68024|68052.6|68033.9|68038.5|68023.6|430
1652720700000|2022-05-16 17:05:00|68044.1|68024.1|68040.7|68030.7|68049.4|68033.8|68039.1|68023.8|363
1652721000000|2022-05-16 17:10:00|68040.6|68030.6|68038.5|68028.5|68047.8|68032.8|68035.2|68018.7|399
1652721300000|2022-05-16 17:15:00|68043.7|68023.7|68054.8|68034.8|68055.5|68040.3|68036.3|68021.1|506
1652721600000|2022-05-16 17:20:00|68055|68035|68045.6|68025.6|68055.6|68040.7|68036.6|68021|417
1652721900000|2022-05-16 17:25:00|68045.2|68025.2|68042.2|68022.2|68045.4|68030.9|68035.4|68020.6|396
1652722200000|2022-05-16 17:30:00|68042.1|68022.1|68041.5|68031.5|68047.3|68032.2|68034.8|68019.7|308
1652722500000|2022-05-16 17:35:00|68041.1|68031.1|68036.8|68026.8|68046.7|68031.8|68036.8|68022.1|333
1652722800000|2022-05-16 17:40:00|68036.5|68026.5|68028.4|68018.4|68039.3|68026.9|68026.6|68016.6|483
1652723100000|2022-05-16 17:45:00|68027.9|68017.9|68031.2|68021.2|68037.9|68023|68025.8|68013.1|426
1652723400000|2022-05-16 17:50:00|68030.9|68020.9|68026.8|68016.8|68032.7|68021|68026.8|68012.7|372
1652723700000|2022-05-16 17:55:00|68026.6|68016.6|68029.6|68019.6|68034.2|68024.2|68025.8|68015.8|422
1652724000000|2022-05-16 18:00:00|68029.7|68019.7|68020.1|68010.1|68034.4|68022.5|68019.4|68009.4|471
1652724300000|2022-05-16 18:05:00|68020|68010|68025.8|68015.8|68027.4|68016.3|68015.2|68005.2|422
1652724600000|2022-05-16 18:10:00|68025.5|68015.5|68023.2|68013.2|68028.4|68017.6|68021.7|68007|412
1652724900000|2022-05-16 18:15:00|68023.1|68013.1|68022.4|68012.4|68029.1|68015.4|68021|68009.1|425
1652725200000|2022-05-16 18:20:00|68022.5|68012.5|68008.1|67988.1|68031.6|68016.6|68001.5|67986.9|495
1652725500000|2022-05-16 18:25:00|68008.2|67988.2|68006.3|67996.3|68015.2|67999.7|68003.4|67987|552
1652725800000|2022-05-16 18:30:00|68006.5|67996.5|68002.4|67992.4|68018.1|68001.6|68001.9|67986.8|449
1652726100000|2022-05-16 18:35:00|68002.7|67992.7|67988.6|67978.6|68004.3|67994.3|67986.6|67970.4|549
1652726400000|2022-05-16 18:40:00|67989.2|67979.2|67989.6|67969.6|67997.8|67981.7|67982.3|67965.6|413
1652726700000|2022-05-16 18:45:00|67990.4|67970.4|67986.3|67966.3|67991.9|67975.4|67975.1|67959.8|525
1652727000000|2022-05-16 18:50:00|67986.4|67966.4|67976.4|67966.4|67988.7|67973.4|67975.6|67960.7|566
1652727300000|2022-05-16 18:55:00|67976.3|67966.3|67982.2|67962.2|67985.3|67970.6|67974.7|67959.8|430
1652727600000|2022-05-16 19:00:00|67981.8|67961.8|67975.3|67965.3|67985|67970.9|67974.4|67959.5|387
1652727900000|2022-05-16 19:05:00|67975.4|67965.4|67968.1|67958.1|67975.6|67965.6|67964.1|67949.2|307
1652728200000|2022-05-16 19:10:00|67968|67958|67975.6|67965.6|67981.2|67966.2|67965.5|67949.8|512
1652728500000|2022-05-16 19:15:00|67975.5|67965.5|67958.4|67948.4|67978.9|67965.8|67958.4|67943.5|420
1652728800000|2022-05-16 19:20:00|67963.9|67943.9|67965.8|67945.8|67968|67953.2|67955.1|67941.4|313
1652729100000|2022-05-16 19:25:00|67965.7|67945.7|67967.4|67947.4|67979.5|67962.6|67955.7|67939.7|440
1652729400000|2022-05-16 19:30:00|67967.3|67947.3|67951.2|67941.2|67970.2|67955.1|67945.6|67930.8|303
1652729700000|2022-05-16 19:35:00|67951.3|67941.3|67957|67937|67966.4|67950.7|67950|67934.8|321
1652730000000|2022-05-16 19:40:00|67957.3|67937.3|67963.8|67943.8|67964.9|67949|67952.8|67936|249
1652730300000|2022-05-16 19:45:00|67963.9|67943.9|67977.9|67957.9|67986.8|67966.8|67959|67943.3|292
1652730600000|2022-05-16 19:50:00|67976.5|67956.5|67955.8|67935.8|67976.5|67956.5|67946.5|67930.6|427
1652730900000|2022-05-16 19:55:00|67955.5|67935.5|67950.6|67930.6|67965.3|67945.3|67946.4|67930.6|331
1652731200000|2022-05-16 20:00:00|67951.1|67931.1|67956.1|67936.1|67957.1|67937.1|67945.7|67928.6|165
1652731500000|2022-05-16 20:05:00|67955.5|67935.5|67963.5|67943.5|68006.3|67979.8|67954.8|67934.8|440
1652731800000|2022-05-16 20:10:00|67963.2|67943.2|67948.9|67928.9|67972.9|67952.9|67940|67920|346
1652732100000|2022-05-16 20:15:00|67949.1|67929.1|67965|67945|67967.4|67947.4|67940.5|67920.5|303
1652732400000|2022-05-16 20:20:00|67964.7|67944.7|67969|67949|67971.7|67951.7|67964.1|67944.1|173
1652732700000|2022-05-16 20:25:00|67968.7|67948.7|67969.3|67949.3|67971.4|67956.3|67963.6|67948.6|170
1652733000000|2022-05-16 20:30:00|67969.6|67949.6|67970.5|67950.5|67973.8|67953.8|67968.4|67948.4|339
1652733300000|2022-05-16 20:35:00|67970.1|67950.1|67970.4|67950.4|67972.6|67952.6|67968.5|67948.5|404
1652733600000|2022-05-16 20:40:00|67972.3|67952.3|67972.1|67952.1|67973.5|67953.5|67965.6|67945.6|366
1652733900000|2022-05-16 20:45:00|67971.9|67951.9|67971.2|67951.2|67977.3|67952.9|67969.1|67945.1|330
1652734200000|2022-05-16 20:50:00|67971|67951|67967.4|67947.4|67973.9|67951|67966.4|67943.6|396
1652734500000|2022-05-16 20:55:00|67967.7|67947.7|68012.6|67936.3|68038.8|67968|67967.7|67912.4|589
1652734800000|2022-05-16 21:00:00|68009.5|67935.9|68017.6|67934.8|68019.7|67939|68008|67922|59
1652735100000|2022-05-16 21:05:00|68021.7|67932.2|68013.9|67940.4|68023.5|67943.4|68007.1|67924.2|149
1652735400000|2022-05-16 21:10:00|68007.9|67935|68008.7|67931.1|68031.1|67942.5|68007.9|67899.3|103
1652735700000|2022-05-16 21:15:00|68009.6|67930.8|68008.7|67927.2|68012.2|67945.1|68005.9|67920.4|76
1652736000000|2022-05-16 21:20:00|68008.6|67926.2|68005.5|67915.6|68027.4|67939.9|68003.6|67908.4|110
1652736300000|2022-05-16 21:25:00|68008.2|67919|68006.7|67941.7|68012.6|67950.4|68001.3|67913.1|89
1652736600000|2022-05-16 21:30:00|68003.1|67924.1|68009.6|67944.8|68022.4|67946.8|68003.1|67922.9|239
1652736900000|2022-05-16 21:35:00|68009.7|67946|68012.4|67931.8|68023|67947.7|68001.8|67905.9|159
1652737200000|2022-05-16 21:40:00|68003.3|67938|68012.5|67931.7|68027.6|67944.6|68001.5|67918.6|80
1652737500000|2022-05-16 21:45:00|67997.8|67906.1|68008|67939.5|68022.1|67947.7|67992.4|67904.5|168
1652737800000|2022-05-16 21:50:00|68007.8|67938.6|68008.8|67927.2|68009.9|67947.1|68002.1|67902.2|111
1652738100000|2022-05-16 21:55:00|68006|67937.7|68006.7|67923.3|68013.1|67947.6|68005.7|67895.5|129
1652738400000|2022-05-16 22:00:00|68007.5|67926|68003.2|67933.3|68022.5|67937|67996.1|67911.9|198
1652738700000|2022-05-16 22:05:00|68009.3|67927.2|68004.9|67928.4|68018.5|67935.1|67997.8|67918|164
1652739000000|2022-05-16 22:10:00|68007.2|67933.9|68012|67943.2|68020.2|67948.5|67997.8|67923.6|203
1652739300000|2022-05-16 22:15:00|68013.9|67940.4|68000.6|67940.6|68019.3|67947.8|67998.5|67933.1|153
1652739600000|2022-05-16 22:20:00|68001.5|67941.4|68000.4|67939.2|68017.4|67948.4|67992.7|67935.6|131
1652739900000|2022-05-16 22:25:00|68008.2|67939.4|68001.6|67952.3|68018.9|67952.3|67994|67937.4|144
1652740200000|2022-05-16 22:30:00|67996.6|67941.5|68000.8|67954.2|68018.2|67954.2|67994.7|67940|152
1652740500000|2022-05-16 22:35:00|67999.4|67947.8|68003.7|67947.8|68017.2|67954.5|67997|67943.2|121
1652740800000|2022-05-16 22:40:00|68003.5|67949.1|67996.6|67952.8|68012|67959.6|67996.6|67944.9|207
1652741100000|2022-05-16 22:45:00|68001.7|67953|68004.8|67952.8|68008.5|67958.6|67991.4|67948|162
1652741400000|2022-05-16 22:50:00|68002.1|67953.2|67994.3|67974.3|68013.9|67975.3|67992.9|67947.3|259
1652741700000|2022-05-16 22:55:00|67994.2|67974.2|68001.1|67962.8|68010.9|67980|67988|67950.1|454
1652742000000|2022-05-16 23:00:00|68004.5|67962.5|68006.2|67974.5|68017.5|67985.5|67999.1|67962.5|227
1652742300000|2022-05-16 23:05:00|68006.1|67974|68005.3|67967.4|68015.1|67983.8|67996.7|67967.2|160
1652742600000|2022-05-16 23:10:00|68004.6|67965.4|68001.6|67964.6|68006.7|67979.1|67993.4|67962.5|164
1652742900000|2022-05-16 23:15:00|67999.3|67965.7|67999.3|67979.3|68011.4|67980.9|67996.5|67965.7|186
1652743200000|2022-05-16 23:20:00|67998.6|67978.6|68008.2|67988.2|68013.5|67988.2|67996.2|67966.2|164
1652743500000|2022-05-16 23:25:00|68005.2|67985.2|68004.3|67984.3|68010.9|67987.7|68002.2|67977.4|134
1652743800000|2022-05-16 23:30:00|68004.1|67984.1|68003.9|67983.9|68007.8|67987.8|68002.1|67982.1|167
1652744100000|2022-05-16 23:35:00|68003.7|67983.7|68004.8|67984.8|68008.3|67988.3|68003|67983|218
1652744400000|2022-05-16 23:40:00|68004.9|67984.9|68001.8|67981.8|68009.4|67986.2|68001.4|67975.7|145
1652744700000|2022-05-16 23:45:00|68001.7|67981.7|67998.4|67966.4|68006.9|67983.2|67991.1|67958.5|247
1652745000000|2022-05-16 23:50:00|67998.2|67966.7|67991.3|67971.3|68001.2|67973.1|67990.7|67965|165
1652745300000|2022-05-16 23:55:00|67991.4|67971.4|67980.2|67948.6|68007.3|67983.6|67969.2|67942.2|310
1652745600000|2022-05-17 00:00:00|67980.3|67949.2|67954.6|67934.6|67983.2|67957.5|67950.6|67930.6|569
1652745900000|2022-05-17 00:05:00|67956.1|67936.1|67957.4|67937.4|67960.2|67940.2|67954.4|67934.4|291
1652746200000|2022-05-17 00:10:00|67957.6|67937.6|67957.9|67937.9|67959.5|67939.5|67949.5|67929.5|360
1652746500000|2022-05-17 00:15:00|67958|67938|67974.5|67954.5|67979.8|67959.8|67952.5|67932.5|378
1652746800000|2022-05-17 00:20:00|67974.4|67954.4|67969.8|67949.8|67977.4|67957.4|67964|67944|495
1652747100000|2022-05-17 00:25:00|67968.3|67948.3|67974.1|67954.1|67976.2|67956.2|67967.4|67947.4|405
1652747400000|2022-05-17 00:30:00|67974.2|67954.2|67985.7|67965.7|67989.3|67969.3|67973.6|67953.6|553
1652747700000|2022-05-17 00:35:00|67985.3|67965.3|67982.9|67962.9|67997.3|67977.3|67980.2|67960.2|516
1652748000000|2022-05-17 00:40:00|67983|67963|67971.1|67951.1|67984.5|67968.5|67967.3|67947.3|556
1652748300000|2022-05-17 00:45:00|67971|67951|67966.7|67946.7|67971.5|67956|67958.6|67944|437
1652748600000|2022-05-17 00:50:00|67966.8|67946.8|67963|67943|67970.9|67951.9|67956.7|67941.7|531
1652748900000|2022-05-17 00:55:00|67963.4|67943.4|67976.9|67956.9|67977.4|67962.3|67948.3|67933.6|639
1652749200000|2022-05-17 01:00:00|67977.2|67957.2|67953.3|67933.3|67978.2|67961.9|67936.1|67916.1|975
1652749500000|2022-05-17 01:05:00|67954.9|67934.9|67959|67939|67960.4|67943.6|67947.4|67927.7|770
1652749800000|2022-05-17 01:10:00|67958.8|67938.8|67958.8|67938.8|67959.2|67943.1|67939.8|67924.4|670
1652750100000|2022-05-17 01:15:00|67958.9|67938.9|67975.8|67965.8|67982.3|67968|67951.5|67936.7|718
1652750400000|2022-05-17 01:20:00|67975.6|67965.6|67962.5|67952.5|67996.5|67981.5|67958.6|67944.6|747
1652750700000|2022-05-17 01:25:00|67962.8|67952.8|67966.4|67946.4|67968.7|67958.7|67957.9|67943.7|623
1652751000000|2022-05-17 01:30:00|67966.3|67946.3|67906.4|67886.4|67992.4|67972.4|67906|67886|959
1652751300000|2022-05-17 01:35:00|67906.3|67886.3|67793.5|67773.5|67907|67887|67757.8|67737.8|1096
1652751600000|2022-05-17 01:40:00|67793.2|67773.2|67828.3|67808.3|67854.5|67834.5|67792.7|67772.7|1083
1652751900000|2022-05-17 01:45:00|67829.4|67809.4|67842.9|67832.9|67852.9|67837.7|67816.8|67801.9|813
1652752200000|2022-05-17 01:50:00|67842.6|67832.6|67831.1|67821.1|67848.9|67835.4|67826.1|67811.9|819
1652752500000|2022-05-17 01:55:00|67831.2|67821.2|67810.2|67800.2|67846.2|67830.9|67809.7|67799.7|815
1652752800000|2022-05-17 02:00:00|67810|67800|67821.7|67811.7|67834.1|67819.8|67795.5|67785.5|810
1652753100000|2022-05-17 02:05:00|67821.5|67811.5|67845.1|67835.1|67864.5|67846.7|67817.7|67807.7|743
1652753400000|2022-05-17 02:10:00|67845.3|67835.3|67852.2|67842.2|67862.3|67852.3|67833.7|67823.7|794
1652753700000|2022-05-17 02:15:00|67851.6|67841.6|67866.7|67856.7|67890.8|67873.7|67839.6|67824.7|785
1652754000000|2022-05-17 02:20:00|67867|67857|67870.1|67860.1|67883.7|67872.5|67860|67850|708
1652754300000|2022-05-17 02:25:00|67870|67860|67854.9|67844.9|67870|67860|67847.3|67837.3|575
1652754600000|2022-05-17 02:30:00|67855|67845|67843.6|67833.6|67856.4|67846.4|67834|67824|621
1652754900000|2022-05-17 02:35:00|67843.4|67833.4|67837.7|67827.7|67848.7|67837.9|67826.2|67816.2|686
1652755200000|2022-05-17 02:40:00|67837.2|67827.2|67848.2|67838.2|67849.6|67839.6|67829.4|67819.4|721
1652755500000|2022-05-17 02:45:00|67848.1|67838.1|67864.9|67854.9|67875.2|67865.2|67846.1|67836.1|593
1652755800000|2022-05-17 02:50:00|67865.1|67855.1|67863.8|67853.8|67871.3|67861.3|67860.8|67850.8|489
1652756100000|2022-05-17 02:55:00|67863.9|67853.9|67869.4|67859.4|67872|67862|67859.6|67849.6|590
1652756400000|2022-05-17 03:00:00|67869.3|67859.3|67891.5|67881.5|67895.2|67885.2|67865.6|67855.6|617
1652756700000|2022-05-17 03:05:00|67891.3|67881.3|67870.3|67860.3|67892.7|67882.7|67868.4|67858.4|585
1652757000000|2022-05-17 03:10:00|67870.2|67860.2|67875.2|67865.2|67877.8|67867.8|67864.8|67854.8|552
1652757300000|2022-05-17 03:15:00|67874.9|67864.9|67883.3|67873.3|67883.8|67873.8|67867.7|67857.7|543
1652757600000|2022-05-17 03:20:00|67882.1|67872.1|67860.8|67850.8|67883|67873|67860.5|67850.5|573
1652757900000|2022-05-17 03:25:00|67859.9|67849.9|67860.1|67850.1|67868|67858|67859.1|67849.1|589
1652758200000|2022-05-17 03:30:00|67860.3|67850.3|67870.2|67860.2|67879.1|67869.1|67858|67848|480
1652758500000|2022-05-17 03:35:00|67870.1|67860.1|67858.8|67848.8|67871.6|67861.6|67850.6|67840.6|584
1652758800000|2022-05-17 03:40:00|67859.5|67849.5|67880.1|67870.1|67884.1|67874.1|67847.5|67837.5|732
1652759100000|2022-05-17 03:45:00|67880.2|67870.2|67886.2|67876.2|67892.4|67878.9|67868.3|67858.3|699
1652759400000|2022-05-17 03:50:00|67886.1|67876.1|67902.2|67892.2|67904.5|67894.5|67885.5|67875.5|521
1652759700000|2022-05-17 03:55:00|67902.3|67892.3|67901.6|67891.6|67903.8|67893.8|67895.9|67885.9|478
1652760000000|2022-05-17 04:00:00|67901.2|67891.2|67893.4|67883.4|67901.4|67891.4|67891.9|67881.9|385
1652760300000|2022-05-17 04:05:00|67893.5|67883.5|67887.6|67877.6|67904.9|67894.9|67886.8|67876.8|441
1652760600000|2022-05-17 04:10:00|67886.9|67876.9|67892.3|67882.3|67900.5|67888.1|67884.8|67874.5|536
1652760900000|2022-05-17 04:15:00|67892.2|67882.2|67886.8|67876.8|67897.8|67887.8|67880.5|67870.5|505
1652761200000|2022-05-17 04:20:00|67887|67877|67890.9|67880.9|67894.3|67884.3|67884.7|67874.7|418
1652761500000|2022-05-17 04:25:00|67890.8|67880.8|67902.9|67892.9|67904.2|67894.2|67890.3|67880.3|476
1652761800000|2022-05-17 04:30:00|67903.2|67893.2|67893.5|67883.5|67903.7|67893.7|67893.2|67883.2|306
1652762100000|2022-05-17 04:35:00|67893.6|67883.6|67889.7|67879.7|67893.6|67883.6|67887.2|67877.2|302
1652762400000|2022-05-17 04:40:00|67889.8|67879.8|67888.9|67878.9|67895.3|67885.3|67883.9|67873.9|410
1652762700000|2022-05-17 04:45:00|67889|67879|67885.3|67875.3|67893.5|67883.5|67881.3|67871.3|397
1652763000000|2022-05-17 04:50:00|67885|67875|67885.9|67875.9|67889.8|67879.8|67884.1|67874.1|316
1652763300000|2022-05-17 04:55:00|67886|67876|67883.7|67873.7|67886.1|67876.1|67877.5|67867.5|336
1652763600000|2022-05-17 05:00:00|67883.5|67873.5|67879.2|67869.2|67885|67875|67870.6|67860.6|394
1652763900000|2022-05-17 05:05:00|67878.8|67868.8|67840.1|67830.1|67878.9|67868.9|67840.1|67826.1|578
1652764200000|2022-05-17 05:10:00|67839.8|67829.8|67838.4|67828.4|67847.8|67837.8|67834.7|67823.8|602
1652764500000|2022-05-17 05:15:00|67838.3|67828.3|67823.8|67813.8|67838.4|67828.4|67820.5|67806.1|468
1652764800000|2022-05-17 05:20:00|67824|67814|67839|67829|67848.6|67832.8|67823.9|67811.4|677
1652765100000|2022-05-17 05:25:00|67839.5|67829.5|67824.6|67814.6|67843.2|67830.9|67824|67809.7|502
1652765400000|2022-05-17 05:30:00|67824.4|67814.4|67833.3|67823.3|67839.9|67829.9|67823.3|67812.3|572
1652765700000|2022-05-17 05:35:00|67833.2|67823.2|67840.7|67830.7|67846.5|67836.5|67833.2|67823.2|548
1652766000000|2022-05-17 05:40:00|67840.6|67830.6|67840.9|67830.9|67854|67843.1|67839.3|67829.3|624
1652766300000|2022-05-17 05:45:00|67840.7|67830.7|67773.8|67763.8|67841.9|67831.9|67773.5|67759.4|779
1652766600000|2022-05-17 05:50:00|67773.7|67763.7|67762.1|67752.1|67795|67785|67761.4|67751.4|828
1652766900000|2022-05-17 05:55:00|67761.6|67751.6|67741.6|67731.6|67761.8|67751.8|67706|67690.7|924
1652767200000|2022-05-17 06:00:00|67741.5|67731.5|67755.7|67745.7|67766.7|67753.9|67736.3|67726.3|653
1652767500000|2022-05-17 06:05:00|67755.4|67745.4|67719.2|67699.2|67761.3|67751.3|67719.2|67699.2|855
1652767800000|2022-05-17 06:10:00|67721|67701|67751.8|67741.8|67781.2|67763.7|67718.8|67699.3|866
1652768100000|2022-05-17 06:15:00|67751.6|67741.6|67743|67733|67771|67759|67742.2|67731.7|713
1652768400000|2022-05-17 06:20:00|67743.1|67733.1|67760.9|67750.9|67762.1|67752.1|67740.7|67729.2|644
1652768700000|2022-05-17 06:25:00|67761.1|67751.1|67745.4|67735.4|67764.4|67752.8|67744.7|67734.7|493
1652769000000|2022-05-17 06:30:00|67745.3|67735.3|67735|67725|67752.4|67737.8|67719.2|67704.8|644
1652769300000|2022-05-17 06:35:00|67735.1|67725.1|67708.1|67698.1|67735.4|67725.4|67692.4|67677.1|890
1652769600000|2022-05-17 06:40:00|67708.5|67698.5|67710.5|67700.5|67721.8|67710.7|67691.2|67681.2|846
1652769900000|2022-05-17 06:45:00|67710.1|67700.1|67710|67700|67731.6|67721.6|67708.8|67694.3|825
1652770200000|2022-05-17 06:50:00|67710.2|67700.2|67711.3|67701.3|67725.9|67710.9|67680|67669.1|828
1652770500000|2022-05-17 06:55:00|67711.2|67701.2|67677.6|67667.6|67711.6|67701.2|67674|67662.8|793
1652770800000|2022-05-17 07:00:00|67677.8|67667.8|67670.1|67660.1|67714.2|67694.6|67662.3|67646.7|869
1652771100000|2022-05-17 07:05:00|67669.8|67659.8|67650.9|67640.9|67670.3|67660.3|67644.4|67631|856
1652771400000|2022-05-17 07:10:00|67652.1|67642.1|67627.9|67607.9|67652.6|67642.6|67615.5|67602.6|805
1652771700000|2022-05-17 07:15:00|67627.8|67607.8|67642.8|67632.8|67653.1|67643.1|67616.1|67602.4|905
1652772000000|2022-05-17 07:20:00|67642.7|67632.7|67644.8|67624.8|67667.3|67656.7|67635|67624.8|802
1652772300000|2022-05-17 07:25:00|67644.7|67624.7|67642.4|67632.4|67656.3|67646.3|67636.6|67624.5|701
1652772600000|2022-05-17 07:30:00|67642.6|67632.6|67618.6|67598.6|67644.6|67632.9|67601.9|67586.4|858
1652772900000|2022-05-17 07:35:00|67618.3|67598.3|67626.8|67616.8|67628.7|67618.7|67597|67581.4|777
1652773200000|2022-05-17 07:40:00|67626.7|67616.7|67640|67630|67655.1|67645.1|67619.7|67604|778
1652773500000|2022-05-17 07:45:00|67639.9|67629.9|67638.5|67628.5|67648.6|67635.5|67636|67626|690
1652773800000|2022-05-17 07:50:00|67638.6|67628.6|67635.4|67625.4|67648.1|67633.1|67631.1|67617.1|647
1652774100000|2022-05-17 07:55:00|67635.7|67625.7|67624.6|67604.6|67640.7|67626.1|67614.3|67601.5|818
1652774400000|2022-05-17 08:00:00|67624.4|67604.4|67581.9|67571.9|67659.4|67644.5|67580.5|67564.2|886
1652774700000|2022-05-17 08:05:00|67581.7|67571.7|67581.3|67561.3|67599.8|67589.8|67557.8|67547.7|805
1652775000000|2022-05-17 08:10:00|67581.6|67561.6|67526.1|67506.1|67581.6|67568.1|67523.7|67506|874
1652775300000|2022-05-17 08:15:00|67521.1|67511.1|67514.9|67494.9|67540.6|67524.2|67504.6|67492.1|844
1652775600000|2022-05-17 08:20:00|67515.7|67495.7|67556.6|67536.6|67559.4|67544.7|67506.2|67486.2|905
1652775900000|2022-05-17 08:25:00|67555|67535|67536.5|67526.5|67561.1|67543.3|67526|67510.9|809
1652776200000|2022-05-17 08:30:00|67541.9|67521.9|67584.2|67574.2|67592.5|67577|67530.2|67517.5|846
1652776500000|2022-05-17 08:35:00|67584.3|67574.3|67616.5|67596.5|67656.9|67629.9|67573.5|67558.2|908
1652776800000|2022-05-17 08:40:00|67616.6|67596.6|67588.1|67568.1|67616.6|67600.7|67581.1|67564.2|826
1652777100000|2022-05-17 08:45:00|67587.6|67567.6|67591.8|67571.8|67592.5|67577.1|67557.7|67546.4|704
1652777400000|2022-05-17 08:50:00|67591.6|67571.6|67576.8|67566.8|67594.3|67579.1|67573.7|67559.1|629
1652777700000|2022-05-17 08:55:00|67576.6|67566.6|67578.4|67558.4|67586.8|67576.8|67561.3|67546.8|751
1652778000000|2022-05-17 09:00:00|67573.1|67563.1|67585.7|67575.7|67604.2|67588.9|67555.3|67545.2|830
1652778300000|2022-05-17 09:05:00|67585.5|67575.5|67601.1|67591.1|67608.9|67593.8|67578.5|67564.9|634
1652778600000|2022-05-17 09:10:00|67600.8|67590.8|67604.2|67594.2|67604.9|67594.9|67589.7|67579.7|598
1652778900000|2022-05-17 09:15:00|67604.1|67594.1|67617.5|67607.5|67638.4|67625.6|67603.5|67593.5|706
1652779200000|2022-05-17 09:20:00|67617.7|67607.7|67635.3|67625.3|67659.4|67646.7|67611.6|67598.6|805
1652779500000|2022-05-17 09:25:00|67635.5|67625.5|67631.9|67611.9|67639.1|67629.1|67621.1|67608.8|805
1652779800000|2022-05-17 09:30:00|67632.1|67612.1|67623.9|67613.9|67649.7|67635.3|67621.5|67611.3|642
1652780100000|2022-05-17 09:35:00|67623.8|67613.8|67636.7|67626.7|67637.1|67627.1|67607.9|67597.9|659
1652780400000|2022-05-17 09:40:00|67636.6|67626.6|67634|67624|67654.8|67641.2|67627.2|67617.2|741
1652780700000|2022-05-17 09:45:00|67633.9|67623.9|67651|67641|67651.5|67641.5|67627.8|67616.9|618
1652781000000|2022-05-17 09:50:00|67650.9|67640.9|67647.3|67637.3|67665.3|67650.7|67645.1|67635.1|509
1652781300000|2022-05-17 09:55:00|67646.7|67636.7|67636.1|67626.1|67647.2|67636.7|67628.6|67617.9|446
1652781600000|2022-05-17 10:00:00|67636|67626|67618.2|67608.2|67640.5|67626.3|67611.7|67595.7|442
1652781900000|2022-05-17 10:05:00|67618.4|67608.4|67637.2|67617.2|67648.2|67631.7|67618.1|67606.3|436
1652782200000|2022-05-17 10:10:00|67637.3|67617.3|67598.4|67588.4|67637.4|67617.4|67597.7|67579.6|466
1652782500000|2022-05-17 10:15:00|67598.6|67588.6|67571.2|67561.2|67608.8|67593.8|67562.1|67542.1|738
1652782800000|2022-05-17 10:20:00|67571.1|67561.1|67541|67531|67578.2|67564.7|67537.9|67522.3|790
1652783100000|2022-05-17 10:25:00|67540.9|67530.9|67555.2|67545.2|67562.9|67552.9|67526.6|67514.9|645
1652783400000|2022-05-17 10:30:00|67560.1|67540.1|67499.9|67479.9|67560.7|67545.5|67479.2|67462.9|871
1652783700000|2022-05-17 10:35:00|67500.9|67480.9|67463.3|67453.3|67507.2|67487.2|67447|67429.8|928
1652784000000|2022-05-17 10:40:00|67463.7|67453.7|67505.9|67485.9|67524.9|67506.9|67463.5|67453.5|754
1652784300000|2022-05-17 10:45:00|67506.4|67486.4|67507.8|67497.8|67522.7|67508.9|67499.7|67485.1|742
1652784600000|2022-05-17 10:50:00|67508.7|67498.7|67516.1|67506.1|67519.4|67509.4|67503.8|67488.4|553
1652784900000|2022-05-17 10:55:00|67516.2|67506.2|67502.2|67482.2|67527.9|67517.9|67476.1|67456.1|706
1652785200000|2022-05-17 11:00:00|67502.7|67482.7|67454.8|67444.8|67502.7|67482.7|67444.4|67424.4|795
1652785500000|2022-05-17 11:05:00|67455|67445|67458.2|67438.2|67473.3|67458.4|67447.4|67427.4|732
1652785800000|2022-05-17 11:10:00|67458|67438|67452.7|67432.7|67470.1|67451.4|67441.5|67426.6|841
1652786100000|2022-05-17 11:15:00|67452.4|67432.4|67415.8|67395.8|67457.4|67437.4|67413.2|67393.2|833
1652786400000|2022-05-17 11:20:00|67415.9|67395.9|67416.5|67406.5|67427.7|67412.7|67405.3|67389.6|825
1652786700000|2022-05-17 11:25:00|67415.4|67405.4|67373.4|67353.4|67423.6|67409.1|67362|67342|757
1652787000000|2022-05-17 11:30:00|67373.3|67353.3|67369.1|67349.1|67378.3|67358.3|67347|67328.8|849
1652787300000|2022-05-17 11:35:00|67369.2|67349.2|67320.5|67300.5|67375.2|67359.6|67315.9|67295.9|829
1652787600000|2022-05-17 11:40:00|67320.4|67300.4|67277.5|67257.5|67321.2|67301.2|67269.7|67251.8|910
1652787900000|2022-05-17 11:45:00|67277.4|67257.4|67308|67288|67317.7|67302.3|67263.5|67248.2|893
1652788200000|2022-05-17 11:50:00|67307.8|67287.8|67307.3|67297.3|67315.6|67302.9|67295.5|67279|737
1652788500000|2022-05-17 11:55:00|67315.7|67295.7|67329|67319|67334.9|67321.7|67307.2|67294.7|753
1652788800000|2022-05-17 12:00:00|67328.9|67318.9|67328.6|67318.6|67350.6|67337.2|67325|67313.6|794
1652789100000|2022-05-17 12:05:00|67328.7|67318.7|67349.3|67339.3|67350.2|67340.2|67327.7|67315.4|562
1652789400000|2022-05-17 12:10:00|67348.7|67338.7|67319.1|67309.1|67349.8|67339.8|67311.2|67296.6|677
1652789700000|2022-05-17 12:15:00|67320|67310|67380.3|67360.3|67382|67366.3|67319.9|67309.7|815
1652790000000|2022-05-17 12:20:00|67380.4|67360.4|67374.1|67354.1|67382.9|67367.7|67354.5|67334.5|762
1652790300000|2022-05-17 12:25:00|67374|67354|67361.9|67341.9|67378.3|67361.2|67335|67315|923
1652790600000|2022-05-17 12:30:00|67363.3|67343.3|67385.6|67365.6|67398.6|67374.5|67359.9|67339.9|954
1652790900000|2022-05-17 12:35:00|67385.1|67365.1|67348.9|67338.9|67386.3|67366.3|67341.5|67321.5|832
1652791200000|2022-05-17 12:40:00|67349|67339|67343.3|67333.3|67371.7|67351.7|67341.6|67328.3|649
1652791500000|2022-05-17 12:45:00|67343.7|67333.7|67336.5|67326.5|67353.1|67337.2|67331.6|67317.2|570
1652791800000|2022-05-17 12:50:00|67336.7|67326.7|67358.5|67338.5|67364|67346|67325|67309.7|664
1652792100000|2022-05-17 12:55:00|67353.5|67343.5|67366.7|67346.7|67373.5|67357.6|67352.3|67336.9|691
1652792400000|2022-05-17 13:00:00|67366.1|67346.1|67361.4|67351.4|67376.3|67361.4|67358.8|67345.8|838
1652792700000|2022-05-17 13:05:00|67361.5|67351.5|67380.2|67370.2|67391.7|67376.4|67360|67348|616
1652793000000|2022-05-17 13:10:00|67380.1|67370.1|67395.7|67375.7|67398.3|67379.7|67369.2|67354.4|771
1652793300000|2022-05-17 13:15:00|67396.1|67376.1|67395.5|67385.5|67408.6|67395.4|67383.3|67366.5|691
1652793600000|2022-05-17 13:20:00|67395.6|67385.6|67412.3|67402.3|67418.4|67403.7|67395.6|67381|792
1652793900000|2022-05-17 13:25:00|67412.5|67402.5|67404.3|67394.3|67413.3|67402.5|67399.1|67384.2|649
1652794200000|2022-05-17 13:30:00|67404.4|67394.4|67404.4|67394.4|67412.3|67402.3|67402.9|67388.4|727
1652794500000|2022-05-17 13:35:00|67404.5|67394.5|67392.9|67382.9|67433.1|67418.4|67392.6|67372.9|800
1652794800000|2022-05-17 13:40:00|67392.4|67382.4|67407.9|67387.9|67414.9|67399.9|67385.2|67365.2|651
1652795100000|2022-05-17 13:45:00|67407.7|67387.7|67432.3|67412.3|67437.3|67424.6|67400.8|67387.7|817
1652795400000|2022-05-17 13:50:00|67432.2|67412.2|67423.3|67413.3|67432.2|67419.5|67410.7|67397.5|769
1652795700000|2022-05-17 13:55:00|67423.6|67413.6|67412.8|67392.8|67432.1|67417.9|67409.1|67392.3|734
1652796000000|2022-05-17 14:00:00|67412.7|67392.7|67427|67407|67428.6|67411.4|67404.5|67385.2|770
1652796300000|2022-05-17 14:05:00|67427.4|67407.4|67437.6|67417.6|67438.6|67421.5|67417.7|67397.7|848
1652796600000|2022-05-17 14:10:00|67437.5|67417.5|67445|67425|67445.5|67427.8|67430.2|67410.9|722
1652796900000|2022-05-17 14:15:00|67445.2|67425.2|67441.9|67431.9|67454.4|67434.4|67431.2|67414.9|804
1652797200000|2022-05-17 14:20:00|67441.7|67431.7|67430.1|67420.1|67441.7|67431.7|67429.6|67417.9|622
1652797500000|2022-05-17 14:25:00|67429.9|67419.9|67434|67424|67440.9|67427.1|67423.2|67413.2|645
1652797800000|2022-05-17 14:30:00|67433.9|67423.9|67436|67426|67447.1|67432.9|67421.6|67406.3|748
1652798100000|2022-05-17 14:35:00|67436.1|67426.1|67475.8|67455.8|67477.5|67460.9|67435.8|67425.8|802
1652798400000|2022-05-17 14:40:00|67476|67456|67481.2|67471.2|67486.3|67472.1|67467.1|67452.8|742
1652798700000|2022-05-17 14:45:00|67481.7|67471.7|67481.8|67471.8|67486.6|67476.6|67475.8|67465.8|593
1652799000000|2022-05-17 14:50:00|67481.1|67471.1|67495.4|67485.4|67518.8|67505.7|67480.6|67465.6|752
1652799300000|2022-05-17 14:55:00|67494.8|67484.8|67426.6|67416.6|67495.1|67485.1|67426.6|67416.6|894
1652799600000|2022-05-17 15:00:00|67430.8|67410.8|67428.9|67418.9|67441.9|67426.4|67413|67398.5|894
1652799900000|2022-05-17 15:05:00|67429.3|67419.3|67447|67437|67457.5|67441.2|67428.2|67418.2|681
1652800200000|2022-05-17 15:10:00|67451.7|67431.7|67452.2|67442.2|67452.8|67442.8|67440.1|67425.9|596
1652800500000|2022-05-17 15:15:00|67452.3|67442.3|67472.1|67452.1|67475.6|67458.3|67451.7|67436.2|629
1652800800000|2022-05-17 15:20:00|67472|67452|67457.7|67447.7|67479.3|67466.7|67449.8|67434.8|719
1652801100000|2022-05-17 15:25:00|67457.6|67447.6|67445.7|67435.7|67462.6|67447.6|67444.3|67431.8|497
1652801400000|2022-05-17 15:30:00|67445.8|67435.8|67437.3|67417.3|67448.2|67438.2|67431.9|67415|624
1652801700000|2022-05-17 15:35:00|67437.6|67417.6|67430.5|67410.5|67439.2|67425.2|67422.6|67407.4|536
1652802000000|2022-05-17 15:40:00|67430.6|67410.6|67450.7|67430.7|67453.2|67437.7|67422.5|67408.1|583
1652802300000|2022-05-17 15:45:00|67450.6|67430.6|67442.3|67432.3|67453.6|67440.1|67439.1|67424.1|731
1652802600000|2022-05-17 15:50:00|67442.1|67432.1|67453.2|67443.2|67453.4|67443.4|67439|67426.7|569
1652802900000|2022-05-17 15:55:00|67453.3|67443.3|67477|67467|67483|67468|67453.1|67443.1|473
1652803200000|2022-05-17 16:00:00|67476.9|67466.9|67500.5|67490.5|67506.7|67493.8|67476.7|67463.9|642
1652803500000|2022-05-17 16:05:00|67500.6|67490.6|67479.6|67469.6|67504.8|67493.9|67479.2|67460.6|553
1652803800000|2022-05-17 16:10:00|67479.7|67469.7|67467.6|67447.6|67484.7|67470.5|67463.7|67447.2|505
1652804100000|2022-05-17 16:15:00|67467.7|67447.7|67451|67441|67467.7|67456.6|67450.9|67435.9|619
1652804400000|2022-05-17 16:20:00|67451.4|67441.4|67446.9|67436.9|67457.3|67442.5|67444.9|67432.3|571
1652804700000|2022-05-17 16:25:00|67447|67437|67453.7|67443.7|67454|67444|67438.1|67428.1|565
1652805000000|2022-05-17 16:30:00|67453.8|67443.8|67457.5|67447.5|67462.9|67448.9|67451.8|67437.8|526
1652805300000|2022-05-17 16:35:00|67457.6|67447.6|67456|67446|67463.3|67450.4|67443.5|67433.5|615
1652805600000|2022-05-17 16:40:00|67455.9|67445.9|67449.8|67439.8|67457.6|67447.6|67448.1|67434.4|629
1652805900000|2022-05-17 16:45:00|67449.7|67439.7|67458|67448|67458|67448|67448.9|67435.6|416
1652806200000|2022-05-17 16:50:00|67458.4|67448.4|67473.7|67463.7|67486.9|67471.9|67458.2|67448.2|352
1652806500000|2022-05-17 16:55:00|67473.6|67463.6|67479.4|67469.4|67484.9|67471.2|67473.6|67463.6|441
1652806800000|2022-05-17 17:00:00|67479|67469|67471.6|67451.6|67479.2|67469.2|67468.6|67450.8|384
1652807100000|2022-05-17 17:05:00|67471.5|67451.5|67455.9|67435.9|67471.9|67451.9|67450.5|67434.6|448
1652807400000|2022-05-17 17:10:00|67456|67436|67449.2|67429.2|67457.7|67442.1|67440.9|67425.2|452
1652807700000|2022-05-17 17:15:00|67449.5|67429.5|67458|67448|67458|67448|67439|67419.9|526
1652808000000|2022-05-17 17:20:00|67458.1|67448.1|67451.3|67441.3|67463.5|67448.8|67448.7|67433.4|398
1652808300000|2022-05-17 17:25:00|67452|67442|67461.3|67451.3|67461.6|67451.6|67448.3|67436.8|415
1652808600000|2022-05-17 17:30:00|67461.4|67451.4|67442.7|67432.7|67463.4|67453.4|67439.4|67424.5|454
1652808900000|2022-05-17 17:35:00|67442.8|67432.8|67442.5|67422.5|67446.3|67433.4|67433.9|67418.7|367
1652809200000|2022-05-17 17:40:00|67442.7|67422.7|67437.8|67427.8|67444.7|67429.5|67429.7|67411.3|452
1652809500000|2022-05-17 17:45:00|67437.9|67427.9|67442.6|67422.6|67452.9|67437.8|67435.7|67420.6|555
1652809800000|2022-05-17 17:50:00|67442.7|67422.7|67432.8|67412.8|67443|67424.4|67421.6|67407.7|524
1652810100000|2022-05-17 17:55:00|67432.9|67412.9|67441.1|67421.1|67442.6|67425.9|67426.1|67411.3|378
1652810400000|2022-05-17 18:00:00|67441.2|67421.2|67449.1|67429.1|67462.9|67448.3|67434|67418.1|665
1652810700000|2022-05-17 18:05:00|67448.5|67428.5|67446.6|67426.6|67471.9|67451.9|67420.9|67402.2|834
1652811000000|2022-05-17 18:10:00|67446.1|67426.1|67470|67450|67502.4|67482.4|67440.7|67420.7|1057
1652811300000|2022-05-17 18:15:00|67470.2|67450.2|67472.1|67462.1|67498.4|67478.4|67466.8|67446.8|1039
1652811600000|2022-05-17 18:20:00|67472.2|67462.2|67478.5|67458.5|67491.5|67476.8|67469.6|67456.8|826
1652811900000|2022-05-17 18:25:00|67478.4|67458.4|67475.1|67455.1|67485.3|67467.5|67448.2|67428.2|917
1652812200000|2022-05-17 18:30:00|67475.2|67455.2|67492.7|67472.7|67493.5|67479.6|67462.5|67442.5|884
1652812500000|2022-05-17 18:35:00|67493.1|67473.1|67479.3|67459.3|67494.6|67476.7|67475.5|67455.5|758
1652812800000|2022-05-17 18:40:00|67479.6|67459.6|67455.6|67445.6|67485.2|67466.4|67455.1|67439.9|733
1652813100000|2022-05-17 18:45:00|67455.7|67445.7|67437.3|67427.3|67456.5|67445.7|67434.6|67414.7|571
1652813400000|2022-05-17 18:50:00|67437.5|67427.5|67456.4|67436.4|67456.4|67441|67435.8|67422.5|621
1652813700000|2022-05-17 18:55:00|67450.8|67440.8|67447.5|67437.5|67458.5|67447.2|67440.8|67425.6|678
1652814000000|2022-05-17 19:00:00|67449.1|67439.1|67453.7|67443.7|67458|67448|67443.8|67425.3|759
1652814300000|2022-05-17 19:05:00|67453.9|67443.9|67449.1|67429.1|67468.9|67452.9|67440.6|67424.9|742
1652814600000|2022-05-17 19:10:00|67449.2|67429.2|67451.8|67431.8|67457.8|67442.8|67440|67424.6|671
1652814900000|2022-05-17 19:15:00|67451.6|67431.6|67444.3|67424.3|67459.2|67443.5|67434|67419.6|646
1652815200000|2022-05-17 19:20:00|67444.2|67424.2|67449.4|67429.4|67451.6|67431.6|67442.6|67422.6|513
1652815500000|2022-05-17 19:25:00|67449.3|67429.3|67457.6|67437.6|67458|67441.7|67445.3|67427.2|584
1652815800000|2022-05-17 19:30:00|67457.5|67437.5|67440.1|67420.1|67457.6|67441.1|67433.8|67418.8|433
1652816100000|2022-05-17 19:35:00|67440.2|67420.2|67435.6|67425.6|67441|67426.1|67432.1|67417.6|418
1652816400000|2022-05-17 19:40:00|67435.7|67425.7|67427.9|67407.9|67441.2|67425.8|67422.5|67407.2|593
1652816700000|2022-05-17 19:45:00|67428|67408|67428.7|67418.7|67434.5|67419.6|67420.8|67407.1|601
1652817000000|2022-05-17 19:50:00|67428.3|67418.3|67428.6|67408.6|67431.7|67419.1|67421.9|67407.1|433
1652817300000|2022-05-17 19:55:00|67428.7|67408.7|67432.8|67412.8|67444.2|67424.2|67414.8|67395.4|649
1652817600000|2022-05-17 20:00:00|67432.2|67412.2|67443.3|67423.3|67446.5|67426.5|67431.1|67411.1|672
1652817900000|2022-05-17 20:05:00|67443.1|67423.1|67423.5|67403.5|67444.6|67424.6|67413.9|67393.9|365
1652818200000|2022-05-17 20:10:00|67423.4|67403.4|67426.3|67406.3|67432.1|67416.4|67417.2|67402|261
1652818500000|2022-05-17 20:15:00|67426.2|67406.2|67422.4|67402.4|67427.6|67410.9|67411|67391|319
1652818800000|2022-05-17 20:20:00|67422.7|67402.7|67432.3|67412.3|67443.4|67423.4|67422.3|67402.3|488
1652819100000|2022-05-17 20:25:00|67432.4|67412.4|67433.9|67413.9|67436.8|67416.8|67430.6|67410.6|445
1652819400000|2022-05-17 20:30:00|67432.1|67412.1|67436.6|67416.6|67437|67417|67430.7|67410.7|498
1652819700000|2022-05-17 20:35:00|67436.7|67416.7|67436.4|67416.4|67438.7|67418.7|67435|67415|407
1652820000000|2022-05-17 20:40:00|67436.7|67416.7|67436|67416|67445.5|67417.3|67429.7|67398.5|170
1652820300000|2022-05-17 20:45:00|67449.9|67403.5|67440.7|67407|67467|67420.3|67430.9|67395.5|643
1652820600000|2022-05-17 20:50:00|67440.8|67406.4|67441.8|67410.9|67451.5|67417|67435.5|67404.7|48
1652820900000|2022-05-17 20:55:00|67454|67410.9|67458.7|67385.5|67467.5|67420.8|67440.8|67382.7|601
1652821200000|2022-05-17 21:00:00|67458.2|67384.6|67512.8|67393.8|67512.8|67393.8|67458.2|67369.7|107
1652821500000|2022-05-17 21:05:00|67489.3|67384.6|67508.4|67389.4|67510.9|67395.6|67489.3|67382.6|110
1652821800000|2022-05-17 21:10:00|67496|67377|67511.2|67392.2|67521.6|67402.6|67495.1|67376.1|149
1652822100000|2022-05-17 21:15:00|67511.6|67392.6|67515.5|67396.5|67524.6|67405.6|67500.5|67381.5|148
1652822400000|2022-05-17 21:20:00|67515|67396|67514|67395|67532.5|67415|67485|67386.3|86
1652822700000|2022-05-17 21:25:00|67516.5|67397.5|67503.6|67384.6|67526.7|67407.7|67501.1|67382.1|192
1652823000000|2022-05-17 21:30:00|67502.6|67383.6|67488.6|67406.6|67515.5|67412.5|67481.1|67382.3|282
1652823300000|2022-05-17 21:35:00|67495.4|67408.5|67482.7|67410|67519.4|67420.1|67480.7|67399|145
1652823600000|2022-05-17 21:40:00|67481.7|67404.1|67498.6|67411.6|67523.8|67421.7|67477.1|67395.5|97
1652823900000|2022-05-17 21:45:00|67506.1|67424.2|67498.6|67421.7|67506.1|67424.2|67493.3|67408.6|100
1652824200000|2022-05-17 21:50:00|67504.6|67415.8|67498.6|67421.3|67506.1|67422.7|67498.6|67411|58
1652824500000|2022-05-17 21:55:00|67514.3|67421.7|67498.4|67414.5|67524.2|67422.7|67479.6|67398.4|227
1652824800000|2022-05-17 22:00:00|67512.3|67405|67488.6|67369.6|67519.5|67405|67479.1|67360.1|358
1652825100000|2022-05-17 22:05:00|67491.7|67372.7|67477.1|67358.1|67508.8|67389.8|67462.2|67343.2|435
1652825400000|2022-05-17 22:10:00|67481|67362|67491.4|67372.4|67496.3|67377.3|67460.1|67341.1|135
1652825700000|2022-05-17 22:15:00|67490.5|67371.5|67487.7|67368.7|67495.1|67376.1|67467.8|67348.8|93
1652826000000|2022-05-17 22:20:00|67488.9|67369.9|67485.3|67366.3|67494.7|67375.7|67464.1|67345.1|111
1652826300000|2022-05-17 22:25:00|67484.7|67365.7|67468.8|67349.8|67492.5|67373.5|67458.6|67341.1|308
1652826600000|2022-05-17 22:30:00|67472.7|67353.7|67456.5|67368.3|67478.7|67386.8|67442.2|67323.2|211
1652826900000|2022-05-17 22:35:00|67457.1|67360.7|67467.7|67353|67469.2|67385|67447.5|67328.5|193
1652827200000|2022-05-17 22:40:00|67462.3|67357.2|67451.4|67332.4|67497.4|67378.4|67440.1|67321.1|139
1652827500000|2022-05-17 22:45:00|67456.5|67343.7|67427.8|67373.3|67456.6|67379.6|67419.9|67312.8|238
1652827800000|2022-05-17 22:50:00|67427.2|67378.2|67428.3|67349.9|67455.2|67380.7|67415.5|67320.7|238
1652828100000|2022-05-17 22:55:00|67428.1|67351.3|67412.7|67341.3|67440.7|67376.5|67397.9|67314.8|236
1652828400000|2022-05-17 23:00:00|67411.7|67341.8|67390.8|67370.8|67433.1|67377.9|67388.9|67311.7|537
1652828700000|2022-05-17 23:05:00|67390.4|67370.4|67389.2|67369.2|67423.1|67372.6|67386.1|67331.6|294
1652829000000|2022-05-17 23:10:00|67390.2|67370.2|67386.6|67366.6|67406.6|67373.8|67380.3|67328.1|276
1652829300000|2022-05-17 23:15:00|67387.9|67367.9|67395.4|67330.4|67399.1|67371.7|67381|67321.3|175
1652829600000|2022-05-17 23:20:00|67395.9|67329.1|67381.6|67334.1|67401|67342.7|67377.5|67326.2|239
1652829900000|2022-05-17 23:25:00|67384.1|67335.4|67378.4|67337.3|67390.6|67343.6|67374.7|67326.4|198
1652830200000|2022-05-17 23:30:00|67378.8|67339.3|67380.6|67330.2|67398.8|67342.5|67372.5|67322|345
1652830500000|2022-05-17 23:35:00|67383.8|67329.9|67379.5|67340.6|67389.2|67341.2|67376.6|67320.6|253
1652830800000|2022-05-17 23:40:00|67383.3|67341.5|67380.7|67334.9|67390.4|67344|67375.5|67322.9|216
1652831100000|2022-05-17 23:45:00|67379.8|67339.7|67379.2|67323.6|67389|67339.7|67374.2|67316.6|252
1652831400000|2022-05-17 23:50:00|67384.8|67323.4|67385|67365|67392.3|67366.9|67371.9|67309.8|404
1652831700000|2022-05-17 23:55:00|67385.4|67365.4|67389.8|67369.8|67392.3|67372.3|67384.3|67364.3|230
1652832000000|2022-05-18 00:00:00|67390.9|67370.9|67402.5|67382.5|67403.4|67383.4|67382.5|67362.5|595
1652832300000|2022-05-18 00:05:00|67402.4|67382.4|67360.1|67340.1|67402.6|67387.8|67354.5|67334.5|584
1652832600000|2022-05-18 00:10:00|67361.4|67341.4|67379.5|67359.5|67382.2|67362.2|67357.2|67339.8|432
1652832900000|2022-05-18 00:15:00|67380.1|67360.1|67367.3|67347.3|67381.2|67362|67352.6|67332.6|521
1652833200000|2022-05-18 00:20:00|67367.8|67347.8|67361.6|67341.6|67370.1|67350.1|67360.7|67340.7|357
1652833500000|2022-05-18 00:25:00|67361.5|67341.5|67365.2|67345.2|67373.8|67353.8|67359.9|67339.9|321
1652833800000|2022-05-18 00:30:00|67366.3|67346.3|67383|67363|67388.9|67368.9|67352.5|67335.8|482
1652834100000|2022-05-18 00:35:00|67382.9|67362.9|67406.5|67386.5|67406.5|67391|67382.2|67362.2|329
1652834400000|2022-05-18 00:40:00|67406.7|67386.7|67404.7|67384.7|67407.2|67392|67394.6|67374.6|393
1652834700000|2022-05-18 00:45:00|67403.9|67383.9|67434.8|67414.8|67437.6|67417.6|67398.3|67379.9|571
1652835000000|2022-05-18 00:50:00|67434.7|67414.7|67429|67409|67436.2|67416.2|67413.4|67395.2|610
1652835300000|2022-05-18 00:55:00|67431.4|67411.4|67456.1|67436.1|67479.4|67459.4|67431.4|67411.4|669
1652835600000|2022-05-18 01:00:00|67455|67435|67460.5|67440.5|67477.3|67457.3|67448.7|67428.7|915
1652835900000|2022-05-18 01:05:00|67460.3|67440.3|67455.6|67445.6|67469.9|67454.6|67450.3|67435.4|747
1652836200000|2022-05-18 01:10:00|67455.7|67445.7|67467.6|67447.6|67479.3|67463.6|67454.9|67439.8|746
1652836500000|2022-05-18 01:15:00|67467.8|67447.8|67480|67470|67504.4|67489|67461.3|67446.4|786
1652836800000|2022-05-18 01:20:00|67480.1|67470.1|67483.8|67473.8|67491.7|67481.7|67471.7|67461.7|736
1652837100000|2022-05-18 01:25:00|67484.3|67474.3|67472.9|67452.9|67484.5|67474.5|67466|67450.5|638
1652837400000|2022-05-18 01:30:00|67473|67453|67545.3|67535.3|67562.2|67547.5|67469|67452.4|1076
1652837700000|2022-05-18 01:35:00|67549.9|67529.9|67538.2|67518.2|67575.2|67562.6|67534.9|67517.7|921
1652838000000|2022-05-18 01:40:00|67539|67519|67583|67563|67590.3|67571.4|67525.9|67507|958
1652838300000|2022-05-18 01:45:00|67583.2|67563.2|67586.1|67576.1|67605.8|67592|67568.3|67555.8|942
1652838600000|2022-05-18 01:50:00|67586.2|67576.2|67587.3|67577.3|67588.6|67578.6|67566.8|67552.8|835
1652838900000|2022-05-18 01:55:00|67587.7|67577.7|67542|67532|67588.6|67578.6|67527|67517|900
1652839200000|2022-05-18 02:00:00|67541.2|67531.2|67568.5|67558.5|67569.1|67559.1|67532.1|67522.1|768
1652839500000|2022-05-18 02:05:00|67568.6|67558.6|67593.3|67583.3|67605.2|67592.1|67564.8|67554.8|705
1652839800000|2022-05-18 02:10:00|67593.6|67583.6|67583.8|67573.8|67598.1|67588.1|67579.9|67569.9|767
1652840100000|2022-05-18 02:15:00|67583.9|67573.9|67565.2|67555.2|67592.8|67582.8|67563.4|67550.6|646
1652840400000|2022-05-18 02:20:00|67564.5|67554.5|67572.1|67562.1|67583.6|67573.6|67564.5|67554.5|610
1652840700000|2022-05-18 02:25:00|67572|67562|67560|67550|67574.1|67564.1|67556|67546|720
1652841000000|2022-05-18 02:30:00|67560.1|67550.1|67582|67572|67584.4|67574.4|67556.4|67546.4|514
1652841300000|2022-05-18 02:35:00|67581.1|67571.1|67636.9|67626.9|67655.7|67636.6|67580.7|67570.7|724
1652841600000|2022-05-18 02:40:00|67637.6|67627.6|67642|67632|67675.9|67662.3|67621|67606.9|697
1652841900000|2022-05-18 02:45:00|67642.1|67632.1|67643.2|67633.2|67672.7|67657.6|67639.4|67620.5|689
1652842200000|2022-05-18 02:50:00|67643.6|67633.6|67660.7|67650.7|67663.5|67653.5|67637|67627|685
1652842500000|2022-05-18 02:55:00|67660.8|67650.8|67652.3|67642.3|67689.4|67679.4|67649|67633.8|741
1652842800000|2022-05-18 03:00:00|67651.8|67641.8|67654.6|67644.6|67665.3|67652.8|67639.6|67629.6|638
1652843100000|2022-05-18 03:05:00|67654.5|67644.5|67649.6|67639.6|67670.2|67655.9|67641|67631|706
1652843400000|2022-05-18 03:10:00|67651|67641|67673|67663|67677|67667|67650.2|67640.2|576
1652843700000|2022-05-18 03:15:00|67673.4|67663.4|67679.1|67669.1|67683.5|67673.5|67660.2|67650.2|648
1652844000000|2022-05-18 03:20:00|67681.6|67671.6|67727.3|67717.3|67732.7|67722.7|67680.9|67670.9|839
1652844300000|2022-05-18 03:25:00|67727.2|67717.2|67710.5|67700.5|67730.3|67717.6|67707.9|67697.9|720
1652844600000|2022-05-18 03:30:00|67710.8|67700.8|67670|67660|67711.6|67701.6|67667.5|67657.5|712
1652844900000|2022-05-18 03:35:00|67670.3|67660.3|67633.1|67623.1|67681|67671|67631.3|67621.3|817
1652845200000|2022-05-18 03:40:00|67632.9|67622.9|67658.3|67648.3|67668.7|67654.9|67632.7|67622.7|685
1652845500000|2022-05-18 03:45:00|67658.4|67648.4|67652.2|67642.2|67667.2|67657.2|67645.2|67635.2|679
1652845800000|2022-05-18 03:50:00|67652.1|67642.1|67648.7|67638.7|67654.7|67644.7|67642.4|67632.4|539
1652846100000|2022-05-18 03:55:00|67649.4|67639.4|67666.9|67656.9|67671.5|67661.5|67647.4|67637.4|495
1652846400000|2022-05-18 04:00:00|67667.1|67657.1|67652|67642|67667.5|67657.5|67643.4|67633.4|593
1652846700000|2022-05-18 04:05:00|67651.8|67641.8|67632.4|67622.4|67659.6|67645.5|67627.2|67611.7|531
1652847000000|2022-05-18 04:10:00|67632.6|67622.6|67627.7|67617.7|67641.1|67631.1|67623.8|67613.8|517
1652847300000|2022-05-18 04:15:00|67627.9|67617.9|67644.6|67634.6|67648.7|67638.7|67623.5|67613.5|517
1652847600000|2022-05-18 04:20:00|67644.3|67634.3|67652.4|67642.4|67655.5|67645.5|67636|67626|557
1652847900000|2022-05-18 04:25:00|67653.2|67643.2|67650.2|67640.2|67656.8|67646.8|67645|67632.3|598
1652848200000|2022-05-18 04:30:00|67650.1|67640.1|67650.7|67640.7|67660.3|67646.8|67624.5|67614.5|689
1652848500000|2022-05-18 04:35:00|67650.2|67640.2|67648.6|67638.6|67662.7|67652.7|67646.3|67636.3|514
1652848800000|2022-05-18 04:40:00|67648.7|67638.7|67631.7|67621.7|67648.9|67638.9|67628.4|67618.4|425
1652849100000|2022-05-18 04:45:00|67631.6|67621.6|67639.2|67629.2|67644.3|67634.3|67631.6|67621.6|298
1652849400000|2022-05-18 04:50:00|67639.3|67629.3|67648.5|67638.5|67648.5|67638.5|67637.3|67623.9|315
1652849700000|2022-05-18 04:55:00|67651.3|67641.3|67630.4|67620.4|67652.6|67642.6|67627.6|67617.6|326
1652850000000|2022-05-18 05:00:00|67629.9|67619.9|67589.4|67579.4|67630|67620|67578.4|67563.9|499
1652850300000|2022-05-18 05:05:00|67589.7|67579.7|67588.3|67578.3|67591.7|67581.7|67576.4|67566.4|574
1652850600000|2022-05-18 05:10:00|67588.4|67578.4|67563.2|67553.2|67600.4|67590.4|67556.7|67542.5|626
1652850900000|2022-05-18 05:15:00|67563|67553|67561.4|67551.4|67575.9|67565.9|67559.4|67549.4|650
1652851200000|2022-05-18 05:20:00|67562.7|67552.7|67591|67581|67594|67583.5|67562.7|67552.7|737
1652851500000|2022-05-18 05:25:00|67591.1|67581.1|67589|67579|67607.6|67597.6|67588.6|67578.6|681
1652851800000|2022-05-18 05:30:00|67589.1|67579.1|67576.5|67566.5|67595.4|67585.4|67576.5|67566.5|733
1652852100000|2022-05-18 05:35:00|67576.4|67566.4|67583.8|67573.8|67590.6|67577.7|67560.1|67550.1|810
1652852400000|2022-05-18 05:40:00|67586.2|67576.2|67578|67568|67599.7|67589.7|67577.6|67567.6|737
1652852700000|2022-05-18 05:45:00|67577.9|67567.9|67576.7|67566.7|67610.8|67600.8|67576.3|67561.2|585
1652853000000|2022-05-18 05:50:00|67576.8|67566.8|67557.3|67547.3|67580.4|67570.4|67555.4|67539.5|589
1652853300000|2022-05-18 05:55:00|67560.6|67540.6|67541.7|67521.7|67566.3|67548|67512|67493.1|878
1652853600000|2022-05-18 06:00:00|67537.1|67527.1|67522.1|67512.1|67571.3|67551.3|67521.6|67505.8|924
1652853900000|2022-05-18 06:05:00|67527.8|67507.8|67496.9|67476.9|67527.8|67510|67473.7|67453.7|838
1652854200000|2022-05-18 06:10:00|67498.7|67478.7|67514|67494|67533.1|67515.1|67497.3|67477.3|952
1652854500000|2022-05-18 06:15:00|67513.6|67493.6|67536.5|67516.5|67551.6|67531.6|67490.8|67474.2|915
1652854800000|2022-05-18 06:20:00|67536.6|67516.6|67565.3|67545.3|67569.2|67553.2|67524.1|67504.1|757
1652855100000|2022-05-18 06:25:00|67560.1|67550.1|67562.1|67552.1|67576.8|67558.4|67554.4|67536.6|687
1652855400000|2022-05-18 06:30:00|67561.3|67551.3|67559.7|67539.7|67575.9|67560.7|67552.5|67537|552
1652855700000|2022-05-18 06:35:00|67559.6|67539.6|67578.4|67558.4|67584.5|67568.9|67551.1|67535.6|648
1652856000000|2022-05-18 06:40:00|67578.3|67558.3|67587.9|67567.9|67598.1|67582.7|67573.7|67558.3|776
1652856300000|2022-05-18 06:45:00|67587.7|67567.7|67573.4|67553.4|67591.4|67576|67566.2|67549.6|575
1652856600000|2022-05-18 06:50:00|67573.1|67553.1|67561.8|67551.8|67574.7|67559.2|67560|67542.4|578
1652856900000|2022-05-18 06:55:00|67561.7|67551.7|67601.7|67591.7|67606.6|67591.7|67559.8|67544.4|691
1652857200000|2022-05-18 07:00:00|67606.7|67586.7|67646.1|67626.1|67653.7|67633.7|67595.7|67579.1|842
1652857500000|2022-05-18 07:05:00|67646.3|67626.3|67607.3|67587.3|67648|67632.1|67595.3|67579.6|774
1652857800000|2022-05-18 07:10:00|67607.5|67587.5|67619.1|67599.1|67636|67618.3|67602.5|67587.2|825
1652858100000|2022-05-18 07:15:00|67618.9|67598.9|67621.6|67601.6|67637.6|67618.7|67598|67581.3|664
1652858400000|2022-05-18 07:20:00|67619.1|67599.1|67612.6|67592.6|67625.3|67605.3|67595.5|67578.2|664
1652858700000|2022-05-18 07:25:00|67612.5|67592.5|67622.1|67602.1|67634|67614|67612.4|67592.4|746
1652859000000|2022-05-18 07:30:00|67623.5|67603.5|67608.7|67598.7|67635.9|67615.9|67608.1|67592.3|793
1652859300000|2022-05-18 07:35:00|67608.4|67598.4|67609|67589|67624.9|67609.5|67596.1|67583.1|706
1652859600000|2022-05-18 07:40:00|67603.8|67593.8|67619.4|67609.4|67621.8|67611.8|67603.4|67593.4|603
1652859900000|2022-05-18 07:45:00|67619.5|67609.5|67644.1|67634.1|67644.1|67634.1|67619.5|67609.5|601
1652860200000|2022-05-18 07:50:00|67644.3|67634.3|67625.9|67615.9|67645.6|67634.6|67620.8|67610.8|615
1652860500000|2022-05-18 07:55:00|67626|67616|67613|67603|67630|67620|67612.9|67602.7|588
1652860800000|2022-05-18 08:00:00|67612.9|67602.9|67602.4|67592.4|67631.1|67621.1|67601.7|67591.7|683
1652861100000|2022-05-18 08:05:00|67602.5|67592.5|67594.8|67584.8|67603|67593|67594.3|67584.3|441
1652861400000|2022-05-18 08:10:00|67594.9|67584.9|67561.4|67551.4|67594.9|67584.9|67560.6|67550.6|641
1652861700000|2022-05-18 08:15:00|67561.5|67551.5|67557.4|67547.4|67568.2|67552.7|67540.2|67530.2|629
1652862000000|2022-05-18 08:20:00|67557.5|67547.5|67598.8|67588.8|67603.3|67593.2|67557.1|67543.1|698
1652862300000|2022-05-18 08:25:00|67598.9|67588.9|67599.6|67589.6|67614.1|67601.4|67577.6|67562.4|644
1652862600000|2022-05-18 08:30:00|67598.4|67588.4|67614.7|67604.7|67623.4|67608.6|67590.7|67575.7|553
1652862900000|2022-05-18 08:35:00|67614.6|67604.6|67631.8|67621.8|67645.7|67629.6|67607.4|67597.4|673
1652863200000|2022-05-18 08:40:00|67631.7|67621.7|67621.6|67611.6|67634.1|67621.7|67620.5|67609.2|513
1652863500000|2022-05-18 08:45:00|67621.5|67611.5|67612|67602|67622.7|67612.7|67610|67596.8|414
1652863800000|2022-05-18 08:50:00|67611.9|67601.9|67617.4|67607.4|67618|67608|67598.1|67588.1|570
1652864100000|2022-05-18 08:55:00|67617.3|67607.3|67611.5|67601.5|67618.4|67608.4|67609.5|67599.5|550
1652864400000|2022-05-18 09:00:00|67611.8|67601.8|67606|67596|67614.9|67603.4|67601.1|67591.1|561
1652864700000|2022-05-18 09:05:00|67606.4|67596.4|67605.9|67595.9|67613.2|67603.2|67602.8|67591.9|480
1652865000000|2022-05-18 09:10:00|67605.8|67595.8|67583.2|67573.2|67606.1|67596.1|67577.6|67563.2|605
1652865300000|2022-05-18 09:15:00|67583.3|67573.3|67559.4|67549.4|67598|67582.7|67554.4|67539.3|661
1652865600000|2022-05-18 09:20:00|67559.5|67549.5|67542.7|67532.7|67559.7|67549.7|67532.2|67519|606
1652865900000|2022-05-18 09:25:00|67542.9|67532.9|67552.9|67542.9|67558.2|67548.2|67535.2|67520.7|727
1652866200000|2022-05-18 09:30:00|67557.9|67537.9|67552.5|67542.5|67562.4|67547.3|67538.3|67528.3|551
1652866500000|2022-05-18 09:35:00|67552.2|67542.2|67539.6|67529.6|67554|67544|67534.9|67522.9|590
1652866800000|2022-05-18 09:40:00|67539.7|67529.7|67535.7|67515.7|67543.8|67533.4|67523.1|67512.8|621
1652867100000|2022-05-18 09:45:00|67535.5|67515.5|67495.1|67485.1|67535.5|67520.6|67495.1|67485.1|721
1652867400000|2022-05-18 09:50:00|67495.2|67485.2|67531.2|67521.2|67535.7|67521.3|67494.9|67480.3|582
1652867700000|2022-05-18 09:55:00|67530.9|67520.9|67506.6|67496.6|67530.9|67520.9|67506.1|67496.1|390
1652868000000|2022-05-18 10:00:00|67508.5|67498.5|67516.4|67506.4|67517|67506.7|67506.9|67496.3|353
1652868300000|2022-05-18 10:05:00|67516.5|67506.5|67509.4|67499.4|67518.7|67507.1|67500.6|67490.6|351
1652868600000|2022-05-18 10:10:00|67509.6|67499.6|67524|67504|67524.3|67509.5|67503.6|67493.6|298
1652868900000|2022-05-18 10:15:00|67524.4|67504.4|67516.4|67506.4|67526.6|67511.1|67516.4|67501|205
1652869200000|2022-05-18 10:20:00|67516.3|67506.3|67512.2|67502.2|67519.9|67506.6|67503.4|67490|422
1652869500000|2022-05-18 10:25:00|67512.1|67502.1|67491.9|67481.9|67512.1|67502.1|67490|67475.6|465
1652869800000|2022-05-18 10:30:00|67491.8|67481.8|67488.7|67478.7|67491.8|67481.8|67481.4|67471.4|410
1652870100000|2022-05-18 10:35:00|67488.3|67478.3|67505.8|67495.8|67512.2|67499|67484.2|67474.2|509
1652870400000|2022-05-18 10:40:00|67506.4|67496.4|67520.7|67510.7|67525.1|67511.2|67502.6|67487.6|481
1652870700000|2022-05-18 10:45:00|67520.3|67510.3|67530.3|67520.3|67531|67521|67518.4|67508.4|326
1652871000000|2022-05-18 10:50:00|67529.9|67519.9|67531.8|67521.8|67543.5|67531.7|67527.5|67513.7|407
1652871300000|2022-05-18 10:55:00|67531.9|67521.9|67515.8|67505.8|67537.9|67523.6|67512.4|67502.4|629
1652871600000|2022-05-18 11:00:00|67514.3|67504.3|67529|67519|67529|67519|67509.1|67499.1|638
1652871900000|2022-05-18 11:05:00|67528.3|67518.3|67516.2|67506.2|67530.8|67520.8|67506.2|67496.2|493
1652872200000|2022-05-18 11:10:00|67516.3|67506.3|67545.1|67525.1|67545.9|67529.3|67515.2|67505.2|722
1652872500000|2022-05-18 11:15:00|67544.8|67524.8|67543.8|67533.8|67558|67543.7|67534.4|67519.6|781
1652872800000|2022-05-18 11:20:00|67543|67533|67555.5|67545.5|67565.1|67550|67542.9|67528.2|517
1652873100000|2022-05-18 11:25:00|67555.8|67545.8|67563|67553|67567.7|67557.7|67549.9|67535.1|612
1652873400000|2022-05-18 11:30:00|67563.1|67553.1|67558.1|67548.1|67564.6|67554.6|67555.9|67545.9|572
1652873700000|2022-05-18 11:35:00|67558.4|67548.4|67563.1|67553.1|67564.6|67554.6|67555.1|67542|426
1652874000000|2022-05-18 11:40:00|67563.2|67553.2|67552.7|67542.7|67564.6|67554.6|67548.7|67533.4|413
1652874300000|2022-05-18 11:45:00|67552.8|67542.8|67548.4|67538.4|67554.4|67542.9|67545.4|67531.2|441
1652874600000|2022-05-18 11:50:00|67548.5|67538.5|67562.8|67552.8|67569.6|67557.3|67548.1|67538.1|469
1652874900000|2022-05-18 11:55:00|67562.6|67552.6|67548.9|67538.9|67566.8|67555.4|67546.5|67530.7|518
1652875200000|2022-05-18 12:00:00|67549|67539|67537.2|67527.2|67552.7|67540.2|67536.2|67524.2|451
1652875500000|2022-05-18 12:05:00|67537.3|67527.3|67527.3|67517.3|67537.3|67527.3|67518.4|67508.4|577
1652875800000|2022-05-18 12:10:00|67527.4|67517.4|67534.7|67524.7|67536.4|67524.7|67525.2|67515.2|515
1652876100000|2022-05-18 12:15:00|67534.8|67524.8|67531.1|67521.1|67536.8|67525.5|67526.7|67516.2|489
1652876400000|2022-05-18 12:20:00|67531.2|67521.2|67527.2|67517.2|67535.9|67522.1|67519.1|67509.1|522
1652876700000|2022-05-18 12:25:00|67527.8|67517.8|67540.7|67520.7|67541.1|67527.1|67524.1|67514.1|608
1652877000000|2022-05-18 12:30:00|67540.6|67520.6|67554.5|67544.5|67554.6|67544.6|67534.1|67519.4|744
1652877300000|2022-05-18 12:35:00|67554.4|67544.4|67570.5|67560.5|67573.8|67561.4|67546.9|67533.5|669
1652877600000|2022-05-18 12:40:00|67570.7|67560.7|67565.8|67555.8|67574.2|67561.6|67561.9|67548.5|637
1652877900000|2022-05-18 12:45:00|67566.4|67556.4|67567.5|67557.5|67571.6|67560.7|67561.8|67551|569
1652878200000|2022-05-18 12:50:00|67567.7|67557.7|67569.7|67559.7|67571.3|67561.3|67557.5|67547.5|550
1652878500000|2022-05-18 12:55:00|67569.8|67559.8|67583.7|67573.7|67586.3|67576.3|67567.7|67557.7|573
1652878800000|2022-05-18 13:00:00|67583.9|67573.9|67580.6|67570.6|67586.9|67576.9|67576.7|67566.7|729
1652879100000|2022-05-18 13:05:00|67580.3|67570.3|67577.1|67567.1|67581.4|67571.4|67568|67558|722
1652879400000|2022-05-18 13:10:00|67576.6|67566.6|67582.5|67572.5|67597.9|67587.9|67573.8|67559.8|708
1652879700000|2022-05-18 13:15:00|67582.4|67572.4|67614.3|67604.3|67617.3|67604.8|67580.1|67570.1|678
1652880000000|2022-05-18 13:20:00|67614.1|67604.1|67612.1|67602.1|67631.9|67621.9|67606.1|67596.1|778
1652880300000|2022-05-18 13:25:00|67612.3|67602.3|67625.1|67615.1|67627.5|67617.5|67598.6|67588.6|646
1652880600000|2022-05-18 13:30:00|67624.7|67614.7|67599.5|67589.5|67624.7|67614.7|67588.2|67578.2|893
1652880900000|2022-05-18 13:35:00|67599.1|67589.1|67607.7|67597.7|67615.9|67601|67588.2|67577|818
1652881200000|2022-05-18 13:40:00|67607.8|67597.8|67590.3|67580.3|67610.2|67600.2|67588.1|67576.9|780
1652881500000|2022-05-18 13:45:00|67590|67580|67569.9|67559.9|67592.3|67582.3|67561.8|67549.6|922
1652881800000|2022-05-18 13:50:00|67569.7|67559.7|67581.3|67571.3|67582.8|67571.5|67561.1|67547.8|889
1652882100000|2022-05-18 13:55:00|67581.5|67571.5|67624.1|67614.1|67624.8|67614.6|67576.6|67563|891
1652882400000|2022-05-18 14:00:00|67623.8|67613.8|67609.7|67599.7|67626.6|67614.2|67602|67582.1|814
1652882700000|2022-05-18 14:05:00|67609.5|67599.5|67618.1|67608.1|67621.6|67609.8|67589.5|67579.5|936
1652883000000|2022-05-18 14:10:00|67618.3|67608.3|67612|67602|67622.1|67608.3|67604.4|67594.4|775
1652883300000|2022-05-18 14:15:00|67612.1|67602.1|67653.5|67643.5|67658|67648|67612.1|67602.1|787
1652883600000|2022-05-18 14:20:00|67653.9|67643.9|67656.2|67646.2|67666.5|67656.5|67643.4|67629.5|879
1652883900000|2022-05-18 14:25:00|67657.7|67647.7|67655.6|67645.6|67663.3|67653.3|67641.8|67626.5|825
1652884200000|2022-05-18 14:30:00|67655.9|67645.9|67663.1|67653.1|67673.2|67658.3|67650.4|67640.4|694
1652884500000|2022-05-18 14:35:00|67663.3|67653.3|67678.5|67658.5|67679.1|67666.5|67660.7|67647|853
1652884800000|2022-05-18 14:40:00|67678.6|67658.6|67664.6|67654.6|67685.7|67673.4|67653.7|67643.7|779
1652885100000|2022-05-18 14:45:00|67665|67655|67652.9|67642.9|67681.4|67668.9|67651.9|67641.9|857
1652885400000|2022-05-18 14:50:00|67653|67643|67651.9|67641.9|67656.7|67646.7|67643.8|67633.8|698
1652885700000|2022-05-18 14:55:00|67652|67642|67636.6|67626.6|67655.9|67642.6|67618.1|67602.8|928
1652886000000|2022-05-18 15:00:00|67636.7|67626.7|67643.9|67633.9|67644|67634|67625.6|67611.4|803
1652886300000|2022-05-18 15:05:00|67643.8|67633.8|67657.8|67647.8|67660.2|67650.2|67641.7|67631.7|798
1652886600000|2022-05-18 15:10:00|67658|67648|67651.5|67641.5|67669.2|67659.2|67645|67631.4|747
1652886900000|2022-05-18 15:15:00|67651.4|67641.4|67687|67667|67703.6|67686.1|67645.3|67635.3|753
1652887200000|2022-05-18 15:20:00|67687.1|67667.1|67708.2|67698.2|67708.2|67698.2|67683.3|67667.1|848
1652887500000|2022-05-18 15:25:00|67708.4|67698.4|67696|67686|67721.6|67711.6|67696|67686|778
1652887800000|2022-05-18 15:30:00|67695.8|67685.8|67700.1|67690.1|67712.1|67700.5|67693.2|67683.2|815
1652888100000|2022-05-18 15:35:00|67700.4|67690.4|67671.6|67661.6|67701.4|67691.4|67662.1|67649.7|859
1652888400000|2022-05-18 15:40:00|67674.5|67664.5|67639|67629|67685.5|67671.6|67638.4|67628.4|937
1652888700000|2022-05-18 15:45:00|67639.2|67629.2|67662.3|67642.3|67672.6|67657.4|67634.5|67624.5|936
1652889000000|2022-05-18 15:50:00|67662.2|67642.2|67669|67659|67672.5|67662.5|67646.3|67635.5|852
1652889300000|2022-05-18 15:55:00|67669.5|67659.5|67685.9|67675.9|67691.8|67676.5|67660.6|67650.6|785
1652889600000|2022-05-18 16:00:00|67686.3|67676.3|67694.6|67684.6|67707.6|67692.8|67685.5|67670.9|708
1652889900000|2022-05-18 16:05:00|67694.5|67684.5|67716.6|67706.6|67725.4|67713.3|67694.5|67681.7|612
1652890200000|2022-05-18 16:10:00|67716.4|67706.4|67718.8|67708.8|67724.4|67714.4|67716.4|67706.4|596
1652890500000|2022-05-18 16:15:00|67719.1|67709.1|67712.8|67702.8|67727|67712.3|67704.4|67690|728
1652890800000|2022-05-18 16:20:00|67712.9|67702.9|67710.5|67700.5|67715.7|67705.7|67697.9|67682.4|870
1652891100000|2022-05-18 16:25:00|67710.3|67700.3|67696.8|67686.8|67710.6|67700.6|67696.1|67686.1|667
1652891400000|2022-05-18 16:30:00|67696.3|67686.3|67688|67678|67713.9|67703.9|67687.6|67677.6|560
1652891700000|2022-05-18 16:35:00|67688.1|67678.1|67669.2|67659.2|67688.1|67678.1|67668.2|67656.3|538
1652892000000|2022-05-18 16:40:00|67669.1|67659.1|67676.1|67666.1|67684.5|67670.5|67665.3|67651|680
1652892300000|2022-05-18 16:45:00|67676.6|67666.6|67677.6|67667.6|67686.8|67676.8|67668.4|67658.4|764
1652892600000|2022-05-18 16:50:00|67677.5|67667.5|67676.1|67666.1|67684.8|67674.8|67673|67663|675
1652892900000|2022-05-18 16:55:00|67676.3|67666.3|67693.7|67673.7|67694|67680.3|67675.4|67665.4|655
1652893200000|2022-05-18 17:00:00|67688.8|67678.8|67703.6|67693.6|67708.2|67696.8|67688.8|67675.9|557
1652893500000|2022-05-18 17:05:00|67703.5|67693.5|67709|67699|67720.2|67705.4|67690.3|67673.6|640
1652893800000|2022-05-18 17:10:00|67708.4|67698.4|67700.3|67690.3|67713|67703|67700|67685.8|584
1652894100000|2022-05-18 17:15:00|67700.2|67690.2|67720.7|67710.7|67729.2|67714.7|67700|67688.4|688
1652894400000|2022-05-18 17:20:00|67720.8|67710.8|67724.5|67714.5|67727.4|67717.4|67712.4|67698|692
1652894700000|2022-05-18 17:25:00|67723.8|67713.8|67713.4|67693.4|67724.9|67714.9|67700|67690|592
1652895000000|2022-05-18 17:30:00|67713.8|67693.8|67721.5|67711.5|67725.8|67715.8|67707.3|67692.1|649
1652895300000|2022-05-18 17:35:00|67721.3|67711.3|67732.8|67722.8|67747.3|67733.2|67719.1|67709.1|566
1652895600000|2022-05-18 17:40:00|67732.7|67722.7|67737|67727|67748.9|67733.3|67732|67716.9|441
1652895900000|2022-05-18 17:45:00|67736.8|67726.8|67750.9|67740.9|67754.8|67741.8|67734.7|67724.7|521
1652896200000|2022-05-18 17:50:00|67750.8|67740.8|67768.2|67758.2|67778.5|67762.9|67750.7|67740.7|503
1652896500000|2022-05-18 17:55:00|67768.3|67758.3|67781.5|67771.5|67781.9|67771.9|67766.6|67756.6|480
1652896800000|2022-05-18 18:00:00|67781.6|67771.6|67782.4|67772.4|67792.1|67778.7|67775.8|67765.8|476
1652897100000|2022-05-18 18:05:00|67782.5|67772.5|67776.2|67766.2|67782.5|67772.5|67769.8|67756.1|658
1652897400000|2022-05-18 18:10:00|67776.1|67766.1|67778.6|67768.6|67786.4|67776.4|67770.6|67758.4|653
1652897700000|2022-05-18 18:15:00|67778.2|67768.2|67771.9|67761.9|67790.7|67778.9|67767.4|67752.5|602
1652898000000|2022-05-18 18:20:00|67772|67762|67780.9|67760.9|67781|67770.9|67768.5|67755.8|452
1652898300000|2022-05-18 18:25:00|67780.7|67760.7|67771.5|67761.5|67782.6|67768.1|67767.9|67753.3|610
1652898600000|2022-05-18 18:30:00|67770.4|67760.4|67780.3|67770.3|67787.2|67772.6|67768.5|67754.7|686
1652898900000|2022-05-18 18:35:00|67779.9|67769.9|67786.5|67776.5|67794|67781.1|67778.6|67763.6|594
1652899200000|2022-05-18 18:40:00|67786.6|67776.6|67788.7|67778.7|67789.6|67779.4|67780|67767.1|594
1652899500000|2022-05-18 18:45:00|67788.8|67778.8|67781.1|67771.1|67794|67784|67778.4|67763.6|577
1652899800000|2022-05-18 18:50:00|67781|67771|67788.6|67778.6|67790.6|67780.6|67773.4|67760.6|515
1652900100000|2022-05-18 18:55:00|67788.7|67778.7|67791.5|67781.5|67797|67783.4|67783.8|67767.6|483
1652900400000|2022-05-18 19:00:00|67791.6|67781.6|67793.2|67773.2|67798.1|67781.6|67788.4|67772|499
1652900700000|2022-05-18 19:05:00|67791.5|67771.5|67789.8|67769.8|67795.3|67779.6|67779.7|67764.5|426
1652901000000|2022-05-18 19:10:00|67789.7|67769.7|67779|67769|67792|67776|67775.5|67760.5|360
1652901300000|2022-05-18 19:15:00|67778.8|67768.8|67775.7|67765.7|67785.4|67770.1|67771.6|67756.6|392
1652901600000|2022-05-18 19:20:00|67776|67766|67796.9|67786.9|67803.6|67788.1|67770.3|67755.8|468
1652901900000|2022-05-18 19:25:00|67796.8|67786.8|67808.7|67788.7|67817.7|67797.7|67790.4|67776.2|474
1652902200000|2022-05-18 19:30:00|67803.7|67793.7|67812.3|67792.3|67814.2|67798.8|67799.4|67783.4|514
1652902500000|2022-05-18 19:35:00|67812.2|67792.2|67802.9|67792.9|67812.6|67797.7|67794.6|67779.7|383
1652902800000|2022-05-18 19:40:00|67802.7|67792.7|67806.3|67786.3|67807.5|67792.9|67799.8|67783.4|399
1652903100000|2022-05-18 19:45:00|67806.1|67786.1|67816.5|67796.5|67817.7|67802.4|67806.1|67786.1|494
1652903400000|2022-05-18 19:50:00|67816.4|67796.4|67831.9|67811.9|67834.9|67819.4|67806.4|67789|540
1652903700000|2022-05-18 19:55:00|67832|67812|67842|67822|67849.5|67829.5|67827.8|67807.9|436
1652904000000|2022-05-18 20:00:00|67840.9|67820.9|67847.4|67827.4|67848.1|67828.7|67838.5|67820.9|224
1652904300000|2022-05-18 20:05:00|67847.6|67827.6|67858.6|67838.6|67859.3|67843.3|67843|67826.8|204
1652904600000|2022-05-18 20:10:00|67859.6|67839.6|67861.3|67841.3|67864.9|67844.9|67853.2|67835.5|362
1652904900000|2022-05-18 20:15:00|67860.7|67840.7|67859.4|67839.4|67862.4|67845.7|67853.4|67838.8|455
1652905200000|2022-05-18 20:20:00|67860.2|67840.2|67858.1|67838.1|67860.7|67844.4|67851.9|67837.7|319
1652905500000|2022-05-18 20:25:00|67859.6|67839.6|67858.7|67838.7|67864.3|67844.9|67852.6|67837.3|351
1652905800000|2022-05-18 20:30:00|67858.6|67838.6|67852.6|67832.6|67859.6|67839.6|67845.6|67825.6|593
1652906100000|2022-05-18 20:35:00|67852.4|67832.4|67852.5|67832.5|67856|67834.3|67848.2|67815.8|752
1652906400000|2022-05-18 20:40:00|67852.4|67832.4|67848|67828|67859.8|67833.3|67839.3|67819.3|488
1652906700000|2022-05-18 20:45:00|67847.6|67827.6|67847.4|67827.4|67857.6|67832.3|67845.2|67825.2|379
1652907000000|2022-05-18 20:50:00|67847.6|67827.6|67855.2|67835.2|67855.4|67835.4|67840.9|67816.4|426
1652907300000|2022-05-18 20:55:00|67857|67837|67865.7|67746.7|67871.4|67837|67853|67734.7|555
1652907600000|2022-05-18 21:00:00|67854.3|67735.3|67853|67734|67861.7|67742.7|67837.4|67718.4|116
1652907900000|2022-05-18 21:05:00|67857.6|67738.6|67877.1|67758.1|67879.1|67760.1|67856.9|67737.9|209
1652908200000|2022-05-18 21:10:00|67876|67757|67861.8|67742.8|67884.7|67765.7|67855.9|67736.9|93
1652908500000|2022-05-18 21:15:00|67862.1|67743.1|67868.7|67749.7|67875.9|67760|67854.8|67735.8|98
1652908800000|2022-05-18 21:20:00|67866.6|67747.6|67865.4|67746.4|67876.6|67757.6|67854.8|67735.8|111
1652909100000|2022-05-18 21:25:00|67855.1|67736.7|67857.1|67738.1|67870.7|67751.7|67855.1|67736.4|128
1652909400000|2022-05-18 21:30:00|67859.5|67740.5|67856.7|67737.7|67878.6|67759.6|67855.2|67736.2|108
1652909700000|2022-05-18 21:35:00|67872.8|67753.8|67862|67743|67879.8|67760.8|67854.6|67735.6|115
1652910000000|2022-05-18 21:40:00|67856.2|67737.2|67866.7|67747.7|67877.3|67759.3|67856|67737|89
1652910300000|2022-05-18 21:45:00|67870.6|67751.6|67856.3|67741.8|67878.4|67767.4|67855.1|67736.8|165
1652910600000|2022-05-18 21:50:00|67857.6|67740.3|67868|67749.8|67874.3|67764.1|67854.4|67735.4|126
1652910900000|2022-05-18 21:55:00|67866.4|67747.4|67868.2|67749.2|67874.8|67764.1|67851.8|67732.8|136
1652911200000|2022-05-18 22:00:00|67870.3|67751.3|67867.7|67748.7|67879.8|67760.8|67845.4|67726.4|396
1652911500000|2022-05-18 22:05:00|67865.3|67746.3|67853.2|67734.9|67873.6|67754.6|67851.3|67732.3|353
1652911800000|2022-05-18 22:10:00|67860.8|67741.8|67853|67734|67876.4|67757.4|67853|67734|248
1652912100000|2022-05-18 22:15:00|67851|67732|67849.3|67730.3|67857.8|67738.8|67832.5|67727.7|230
1652912400000|2022-05-18 22:20:00|67842.7|67731.4|67848.6|67732.6|67865.2|67746.2|67832.5|67727.9|130
1652912700000|2022-05-18 22:25:00|67850.3|67731.3|67849.1|67743.6|67864.9|67751.8|67843.3|67727.1|141
1652913000000|2022-05-18 22:30:00|67847.9|67738.9|67855.1|67736.1|67865.6|67760.2|67840.1|67734.4|162
1652913300000|2022-05-18 22:35:00|67856.4|67752.5|67832.1|67737|67859.4|67755|67825.7|67730.7|212
1652913600000|2022-05-18 22:40:00|67827|67750.6|67834.2|67739.1|67850.5|67752.8|67825.1|67730.7|133
1652913900000|2022-05-18 22:45:00|67834.9|67737.7|67820.9|67737.3|67844.9|67752|67820.7|67731.9|154
1652914200000|2022-05-18 22:50:00|67830.2|67749.9|67838.7|67731.7|67843.1|67752|67820.7|67727.6|105
1652914500000|2022-05-18 22:55:00|67838.3|67734|67809.2|67753.2|67846.8|67772.9|67788|67717.5|411
1652914800000|2022-05-18 23:00:00|67822.5|67752|67805.4|67764.7|67822.5|67767.8|67795.3|67751.9|430
1652915100000|2022-05-18 23:05:00|67803.3|67765.5|67885.6|67768.6|67888|67799.7|67803.2|67751.5|453
1652915400000|2022-05-18 23:10:00|67886.1|67777.3|67877.8|67812.9|67897.3|67818.3|67868.1|67768|353
1652915700000|2022-05-18 23:15:00|67872.4|67816.9|67863.4|67816.7|67884.9|67831.1|67859.8|67797.5|323
1652916000000|2022-05-18 23:20:00|67863.6|67818|67861.1|67817.2|67867.4|67827.3|67855|67807.1|181
1652916300000|2022-05-18 23:25:00|67859.4|67818|67860.9|67818.1|67867.5|67824.7|67857.4|67806.1|211
1652916600000|2022-05-18 23:30:00|67861.3|67818.4|67856.9|67820.8|67869.5|67826|67856.1|67810.2|264
1652916900000|2022-05-18 23:35:00|67861.4|67821.8|67861.6|67824.1|67865.8|67836.1|67851.3|67809.9|234
1652917200000|2022-05-18 23:40:00|67864.4|67828.6|67889.8|67855.9|67891.5|67863.1|67858.2|67825.1|523
1652917500000|2022-05-18 23:45:00|67888.7|67855.8|67876.9|67832|67892.8|67872.8|67875.7|67815.1|496
1652917800000|2022-05-18 23:50:00|67877.1|67831.5|67877.3|67857.3|67885.2|67857.3|67870.8|67831.5|442
1652918100000|2022-05-18 23:55:00|67877.2|67857.2|67862.4|67842.4|67881.4|67861.4|67856.7|67836.7|802
1652918400000|2022-05-19 00:00:00|67862|67842|67861.7|67841.7|67867.9|67847.9|67859.2|67839.2|676
1652918700000|2022-05-19 00:05:00|67861.9|67841.9|67840.1|67820.1|67864.1|67844.1|67833.8|67813.8|559
1652919000000|2022-05-19 00:10:00|67840|67820|67839.5|67819.5|67851.8|67834|67836.3|67816.3|577
1652919300000|2022-05-19 00:15:00|67839.7|67819.7|67821.6|67801.6|67839.7|67819.7|67820.2|67800.7|661
1652919600000|2022-05-19 00:20:00|67821.5|67801.5|67805.4|67795.4|67824.4|67804.4|67796.6|67778.8|618
1652919900000|2022-05-19 00:25:00|67805.5|67795.5|67808.1|67788.1|67817.3|67800.3|67802.9|67787.6|538
1652920200000|2022-05-19 00:30:00|67808|67788|67790.3|67770.3|67812.1|67796.3|67785.1|67765.1|402
1652920500000|2022-05-19 00:35:00|67789.8|67769.8|67788.7|67768.7|67796.9|67776.9|67780.6|67760.6|649
1652920800000|2022-05-19 00:40:00|67788.6|67768.6|67781.9|67761.9|67791.7|67773.6|67761.3|67741.3|711
1652921100000|2022-05-19 00:45:00|67782|67762|67776.3|67766.3|67791|67771.1|67774.5|67759.7|674
1652921400000|2022-05-19 00:50:00|67776.2|67766.2|67787|67767|67787.7|67772.9|67774|67759|574
1652921700000|2022-05-19 00:55:00|67787.1|67767.1|67790.3|67770.3|67798.1|67778.1|67779.7|67759.7|638
1652922000000|2022-05-19 01:00:00|67790.7|67770.7|67787.9|67767.9|67823.2|67803.2|67780.8|67760.8|812
1652922300000|2022-05-19 01:05:00|67788.3|67768.3|67768.7|67748.7|67795.8|67775.8|67768.4|67748.4|765
1652922600000|2022-05-19 01:10:00|67768.6|67748.6|67765|67745|67772.9|67758|67747.4|67727.4|810
1652922900000|2022-05-19 01:15:00|67766.8|67746.8|67753.9|67733.9|67777|67758.3|67742.3|67727.3|792
1652923200000|2022-05-19 01:20:00|67748.4|67738.4|67758.3|67738.3|67763.9|67745.3|67717.5|67705.2|858
1652923500000|2022-05-19 01:25:00|67758.2|67738.2|67816.8|67796.8|67822.2|67802.2|67758.2|67738.2|970
1652923800000|2022-05-19 01:30:00|67817.7|67797.7|67779.3|67759.3|67823.9|67809.9|67740.5|67720.5|1076
1652924100000|2022-05-19 01:35:00|67777.9|67757.9|67774.5|67754.5|67785.7|67771|67729.2|67715.1|1029
1652924400000|2022-05-19 01:40:00|67774.7|67754.7|67795.7|67785.7|67803.5|67788.8|67762.2|67742.2|1017
1652924700000|2022-05-19 01:45:00|67795.8|67785.8|67799.4|67789.4|67819.3|67804.9|67774.8|67759|996
1652925000000|2022-05-19 01:50:00|67799.3|67789.3|67772.4|67762.4|67814.4|67794.4|67771.7|67757.4|972
1652925300000|2022-05-19 01:55:00|67772.2|67762.2|67771.5|67761.5|67784.6|67769.9|67741.7|67726.5|914
1652925600000|2022-05-19 02:00:00|67770.5|67760.5|67764.3|67754.3|67773.3|67763.3|67740.3|67723.4|882
1652925900000|2022-05-19 02:05:00|67764|67754|67769.3|67759.3|67788.5|67776.1|67749.8|67739.8|840
1652926200000|2022-05-19 02:10:00|67769.4|67759.4|67777.7|67767.7|67778.9|67768.4|67751.3|67741.3|799
1652926500000|2022-05-19 02:15:00|67778.4|67768.4|67784.9|67774.9|67792.2|67782.2|67777.4|67767.4|635
1652926800000|2022-05-19 02:20:00|67786.3|67776.3|67745.7|67735.7|67786.4|67776.4|67743.6|67733.6|547
1652927100000|2022-05-19 02:25:00|67746.1|67736.1|67750.7|67730.7|67767.8|67752.3|67739.4|67728|640
1652927400000|2022-05-19 02:30:00|67750.9|67730.9|67733.9|67723.9|67757.9|67746.1|67728.3|67718.3|748
1652927700000|2022-05-19 02:35:00|67734|67724|67733.7|67723.7|67750.8|67740.8|67729.4|67719.4|692
1652928000000|2022-05-19 02:40:00|67734|67724|67724.3|67714.3|67737.8|67727.8|67721.7|67711.7|680
1652928300000|2022-05-19 02:45:00|67724.4|67714.4|67713.7|67703.7|67727.2|67717.2|67695.1|67685.1|820
1652928600000|2022-05-19 02:50:00|67713.6|67703.6|67719.7|67709.7|67722|67712|67689.6|67679.6|780
1652928900000|2022-05-19 02:55:00|67719.8|67709.8|67733.5|67723.5|67738.7|67728.7|67718.6|67708.6|625
1652929200000|2022-05-19 03:00:00|67734.1|67724.1|67673.2|67663.2|67735.9|67725.9|67673.2|67663.2|812
1652929500000|2022-05-19 03:05:00|67673.7|67663.7|67695.6|67685.6|67698.6|67685.6|67656|67646|878
1652929800000|2022-05-19 03:10:00|67697.4|67687.4|67718.2|67698.2|67732.6|67717.2|67682.5|67668.7|776
1652930100000|2022-05-19 03:15:00|67712.8|67702.8|67712.2|67702.2|67747.7|67730.3|67695.9|67685.9|873
1652930400000|2022-05-19 03:20:00|67712.1|67702.1|67707.7|67697.7|67723.3|67707.1|67694.4|67684.4|843
1652930700000|2022-05-19 03:25:00|67707.9|67697.9|67727.9|67717.9|67729.2|67719.1|67696.5|67684.9|791
1652931000000|2022-05-19 03:30:00|67727.8|67717.8|67717.9|67707.9|67744.3|67729.7|67714.3|67697.4|676
1652931300000|2022-05-19 03:35:00|67718.3|67708.3|67734|67724|67738.8|67728.8|67717.9|67707.9|681
1652931600000|2022-05-19 03:40:00|67733.9|67723.9|67726.5|67716.5|67736.2|67726.2|67719.6|67709.6|703
1652931900000|2022-05-19 03:45:00|67726.7|67716.7|67744.2|67734.2|67762.7|67752.7|67726.7|67716.7|702
1652932200000|2022-05-19 03:50:00|67743.8|67733.8|67731.5|67721.5|67747|67737|67720.5|67710.5|605
1652932500000|2022-05-19 03:55:00|67731.6|67721.6|67718.4|67708.4|67731.7|67721.7|67715.9|67705.9|601
1652932800000|2022-05-19 04:00:00|67718.8|67708.8|67718|67708|67723.4|67713.4|67713.8|67703.8|476
1652933100000|2022-05-19 04:05:00|67717.9|67707.9|67715.7|67705.7|67726.8|67716.8|67708.1|67698.1|547
1652933400000|2022-05-19 04:10:00|67715.6|67705.6|67713.7|67703.7|67718.5|67708.5|67707.2|67697.2|525
1652933700000|2022-05-19 04:15:00|67713.8|67703.8|67715|67705|67715|67705|67687.5|67677.5|529
1652934000000|2022-05-19 04:20:00|67714.5|67704.5|67714.2|67704.2|67721.3|67711.3|67710.2|67700.2|565
1652934300000|2022-05-19 04:25:00|67716.6|67706.6|67736.5|67726.5|67739.5|67726.6|67716|67706|558
1652934600000|2022-05-19 04:30:00|67736.4|67726.4|67740.6|67730.6|67747.5|67737.5|67734.6|67724.6|693
1652934900000|2022-05-19 04:35:00|67740.7|67730.7|67738.3|67728.3|67748|67738|67731.2|67720|627
1652935200000|2022-05-19 04:40:00|67737.9|67727.9|67734.6|67724.6|67743.8|67733.8|67718.7|67706.3|733
1652935500000|2022-05-19 04:45:00|67734.5|67724.5|67724.5|67714.5|67737.9|67727.9|67712|67702|730
1652935800000|2022-05-19 04:50:00|67724.4|67714.4|67743.9|67733.9|67752.6|67738.2|67717.5|67707.5|678
1652936100000|2022-05-19 04:55:00|67743.8|67733.8|67758.3|67748.3|67767.5|67757.5|67743.4|67733.4|531
1652936400000|2022-05-19 05:00:00|67758.4|67748.4|67731.5|67721.5|67759.7|67749.7|67718.8|67708.7|857
1652936700000|2022-05-19 05:05:00|67731.6|67721.6|67730.9|67720.9|67739.5|67725.6|67708|67697.8|781
1652937000000|2022-05-19 05:10:00|67731.1|67721.1|67745.5|67735.5|67747.7|67737.7|67725.8|67715.8|721
1652937300000|2022-05-19 05:15:00|67745.6|67735.6|67747|67737|67749.1|67739.1|67738.8|67728.8|689
1652937600000|2022-05-19 05:20:00|67746.9|67736.9|67747|67737|67749.5|67739.5|67730.6|67716.7|569
1652937900000|2022-05-19 05:25:00|67748|67738|67744.9|67734.9|67749.7|67739.7|67739.4|67729.4|681
1652938200000|2022-05-19 05:30:00|67745|67735|67770.3|67760.3|67772.6|67762.6|67741|67730.9|800
1652938500000|2022-05-19 05:35:00|67770.1|67760.1|67777.1|67767.1|67779.6|67769.6|67750.3|67740.3|913
1652938800000|2022-05-19 05:40:00|67776.7|67766.7|67762.2|67752.2|67777.7|67767.7|67748.1|67733.5|710
1652939100000|2022-05-19 05:45:00|67764|67754|67774|67764|67782.1|67772.1|67758.6|67748.6|720
1652939400000|2022-05-19 05:50:00|67774.3|67764.3|67788.5|67778.5|67795.2|67785.2|67765.1|67755.1|727
1652939700000|2022-05-19 05:55:00|67788.6|67778.6|67791.1|67781.1|67802.8|67792.8|67785.6|67775.6|729
1652940000000|2022-05-19 06:00:00|67791|67781|67794.8|67784.8|67800.5|67790.5|67783|67773|788
1652940300000|2022-05-19 06:05:00|67795.1|67785.1|67777.8|67767.8|67799.5|67789.5|67773.1|67756.2|671
1652940600000|2022-05-19 06:10:00|67777.4|67767.4|67782.6|67772.6|67793.2|67783.2|67770.9|67760.9|643
1652940900000|2022-05-19 06:15:00|67782.3|67772.3|67789.3|67779.3|67791|67781|67770.2|67760.2|643
1652941200000|2022-05-19 06:20:00|67789.2|67779.2|67793.7|67783.7|67794.3|67784.3|67781.9|67771.9|687
1652941500000|2022-05-19 06:25:00|67793.9|67783.9|67821.4|67811.4|67831.1|67815.5|67781|67771|672
1652941800000|2022-05-19 06:30:00|67821.3|67811.3|67842.1|67832.1|67842.3|67832.3|67814.8|67800|829
1652942100000|2022-05-19 06:35:00|67841.4|67831.4|67828.6|67818.6|67847.6|67837.6|67824.3|67811.5|741
1652942400000|2022-05-19 06:40:00|67828.7|67818.7|67837.6|67827.6|67845.5|67835.5|67823.3|67813.3|731
1652942700000|2022-05-19 06:45:00|67837.4|67827.4|67841.9|67831.9|67850.3|67840.3|67835.8|67825.8|761
1652943000000|2022-05-19 06:50:00|67842.4|67832.4|67825.3|67815.3|67845|67835|67820|67805.5|772
1652943300000|2022-05-19 06:55:00|67825.7|67815.7|67826|67816|67829|67819|67814.6|67804.6|780
1652943600000|2022-05-19 07:00:00|67826.2|67816.2|67833.3|67823.3|67840.7|67830.7|67825.1|67815.1|823
1652943900000|2022-05-19 07:05:00|67833.5|67823.5|67826.6|67816.6|67838.4|67828.4|67818.9|67808.7|776
1652944200000|2022-05-19 07:10:00|67826.7|67816.7|67836.9|67826.9|67840|67830|67824.8|67814.8|581
1652944500000|2022-05-19 07:15:00|67836.6|67826.6|67825.7|67815.7|67848.3|67838.3|67825.7|67813.4|567
1652944800000|2022-05-19 07:20:00|67825.6|67815.6|67832.3|67822.3|67837|67826.4|67817.7|67806.9|640
1652945100000|2022-05-19 07:25:00|67832.2|67822.2|67836.3|67826.3|67838.1|67828.1|67826|67816|610
1652945400000|2022-05-19 07:30:00|67836.4|67826.4|67822.9|67812.9|67838.7|67828.7|67822.7|67812.7|620
1652945700000|2022-05-19 07:35:00|67823|67813|67800.3|67790.3|67827.2|67817.2|67797.4|67787.4|656
1652946000000|2022-05-19 07:40:00|67802.2|67792.2|67805.8|67795.8|67810.6|67800.6|67789.2|67779.2|658
1652946300000|2022-05-19 07:45:00|67805.5|67795.5|67800.5|67790.5|67807|67797|67793.9|67783.9|652
1652946600000|2022-05-19 07:50:00|67800.6|67790.6|67827.9|67817.9|67828|67818|67800.4|67785.8|562
1652946900000|2022-05-19 07:55:00|67828.1|67818.1|67812.7|67802.7|67838.5|67828.5|67809.7|67799.7|759
1652947200000|2022-05-19 08:00:00|67812.6|67802.6|67844.5|67834.5|67845.3|67835.3|67807.2|67797.2|796
1652947500000|2022-05-19 08:05:00|67844.4|67834.4|67836.7|67826.7|67850.9|67840.9|67831.4|67821.4|710
1652947800000|2022-05-19 08:10:00|67835.9|67825.9|67861.3|67851.3|67881|67862.4|67833.3|67823.3|774
1652948100000|2022-05-19 08:15:00|67861.6|67851.6|67866.8|67856.8|67877.4|67867.4|67861.4|67850|615
1652948400000|2022-05-19 08:20:00|67867.2|67857.2|67864.6|67854.6|67887.4|67877.4|67863.8|67853.8|631
1652948700000|2022-05-19 08:25:00|67864.5|67854.5|67866.5|67856.5|67871|67861|67839.8|67828.4|659
1652949000000|2022-05-19 08:30:00|67866.7|67856.7|67878.2|67868.2|67879.6|67869.6|67855|67844.3|677
1652949300000|2022-05-19 08:35:00|67878|67868|67872.9|67862.9|67880|67870|67862.3|67852.3|637
1652949600000|2022-05-19 08:40:00|67873|67863|67866|67856|67883.2|67873.2|67862.5|67847.3|619
1652949900000|2022-05-19 08:45:00|67865.9|67855.9|67847.9|67837.9|67865.9|67855.9|67840.7|67830.7|624
1652950200000|2022-05-19 08:50:00|67848|67838|67830.2|67820.2|67849.8|67839.8|67822|67803.8|593
1652950500000|2022-05-19 08:55:00|67830.1|67820.1|67843.1|67833.1|67851.7|67838|67822.1|67812.1|544
1652950800000|2022-05-19 09:00:00|67843.3|67833.3|67867.7|67857.7|67867.7|67857.7|67839.2|67824.3|671
1652951100000|2022-05-19 09:05:00|67867.1|67857.1|67847.9|67837.9|67881.3|67866.2|67841.4|67830.6|673
1652951400000|2022-05-19 09:10:00|67848|67838|67849.8|67839.8|67861.1|67851.1|67843.5|67833.5|586
1652951700000|2022-05-19 09:15:00|67849.7|67839.7|67837.7|67827.7|67854.9|67844.9|67834.5|67819.7|634
1652952000000|2022-05-19 09:20:00|67837.5|67827.5|67831.1|67821.1|67842.8|67832.8|67823.4|67808.6|684
1652952300000|2022-05-19 09:25:00|67831.2|67821.2|67831.7|67821.7|67842.9|67830.3|67807.1|67797.1|737
1652952600000|2022-05-19 09:30:00|67831.6|67821.6|67815.5|67805.5|67839.8|67829.8|67806.2|67792.4|776
1652952900000|2022-05-19 09:35:00|67815.6|67805.6|67813.1|67803.1|67817.8|67806|67807.2|67795.7|528
1652953200000|2022-05-19 09:40:00|67813.8|67803.8|67810.9|67800.9|67818.7|67804.9|67806.6|67796.6|659
1652953500000|2022-05-19 09:45:00|67811|67801|67797.6|67787.6|67811.3|67801.3|67792.4|67782.4|573
1652953800000|2022-05-19 09:50:00|67797.5|67787.5|67796.3|67786.3|67804.8|67794.8|67794.5|67781.4|603
1652954100000|2022-05-19 09:55:00|67796.1|67786.1|67795.2|67785.2|67803.4|67789.7|67793.2|67779.5|462
1652954400000|2022-05-19 10:00:00|67795.3|67785.3|67801.3|67781.3|67805|67785.7|67776|67756|600
1652954700000|2022-05-19 10:05:00|67801.2|67781.2|67780.8|67760.8|67801.2|67782.2|67774.7|67755|361
1652955000000|2022-05-19 10:10:00|67780.7|67760.7|67782.2|67772.2|67794.8|67777.3|67765.2|67752.7|413
1652955300000|2022-05-19 10:15:00|67785.4|67775.4|67792.5|67782.5|67794.5|67784.5|67776.6|67763.2|507
1652955600000|2022-05-19 10:20:00|67792.3|67782.3|67772.1|67762.1|67792.9|67782.9|67769.2|67755.9|619
1652955900000|2022-05-19 10:25:00|67772|67762|67774.4|67764.4|67774.8|67764.8|67762.9|67752.9|476
1652956200000|2022-05-19 10:30:00|67774.5|67764.5|67766.8|67756.8|67777.7|67767.7|67765.6|67755.6|470
1652956500000|2022-05-19 10:35:00|67766.7|67756.7|67740.4|67730.4|67766.7|67756.7|67737.3|67727.3|689
1652956800000|2022-05-19 10:40:00|67741.1|67731.1|67683.5|67663.5|67749.8|67735.1|67680|67660|706
1652957100000|2022-05-19 10:45:00|67685.6|67665.6|67665.7|67655.7|67691.3|67671.3|67664.6|67652.7|663
1652957400000|2022-05-19 10:50:00|67665.6|67655.6|67620.6|67600.6|67671.1|67659.4|67620|67585.4|892
1652957700000|2022-05-19 10:55:00|67618.9|67598.9|67565.4|67545.4|67624.9|67604.9|67534.6|67507.3|957
1652958000000|2022-05-19 11:00:00|67564.6|67544.6|67586.6|67576.6|67591.2|67576.9|67555.2|67535.2|964
1652958300000|2022-05-19 11:05:00|67586.7|67576.7|67617.1|67597.1|67623.3|67608.6|67586|67573.2|790
1652958600000|2022-05-19 11:10:00|67616.8|67596.8|67602.6|67592.6|67628.2|67617|67602.1|67592.1|768
1652958900000|2022-05-19 11:15:00|67602.7|67592.7|67630.2|67620.2|67650|67630|67602.6|67589.5|882
1652959200000|2022-05-19 11:20:00|67630.1|67620.1|67603.1|67593.1|67637|67622.6|67591.7|67579.4|831
1652959500000|2022-05-19 11:25:00|67602.5|67592.5|67604.6|67584.6|67626.6|67612.4|67594.2|67580|788
1652959800000|2022-05-19 11:30:00|67604.5|67584.5|67595.9|67585.9|67620.4|67607.1|67590.7|67579.6|769
1652960100000|2022-05-19 11:35:00|67595.4|67585.4|67609.3|67599.3|67617.7|67606.6|67586.9|67575.8|784
1652960400000|2022-05-19 11:40:00|67609.4|67599.4|67609.8|67599.8|67617.9|67602.9|67589.5|67579|890
1652960700000|2022-05-19 11:45:00|67609.9|67599.9|67616.8|67606.8|67626.3|67614.6|67604.8|67590.4|731
1652961000000|2022-05-19 11:50:00|67616.1|67606.1|67628|67618|67633.7|67622|67611.2|67597.8|901
1652961300000|2022-05-19 11:55:00|67627.8|67617.8|67654|67634|67658|67643.1|67625.7|67612.7|670
1652961600000|2022-05-19 12:00:00|67653.5|67633.5|67612.6|67602.6|67654.6|67634.6|67609.7|67596.1|927
1652961900000|2022-05-19 12:05:00|67612.2|67602.2|67610|67600|67624.2|67609.1|67609.3|67594.9|534
1652962200000|2022-05-19 12:10:00|67609.7|67599.7|67634.9|67624.9|67635.4|67625.3|67607.5|67596.2|532
1652962500000|2022-05-19 12:15:00|67635|67625|67650|67640|67655.6|67640.2|67633.8|67618.7|529
1652962800000|2022-05-19 12:20:00|67650.1|67640.1|67637|67627|67652.5|67640.2|67632.6|67621.3|589
1652963100000|2022-05-19 12:25:00|67637.1|67627.1|67632.1|67612.1|67638.5|67627.7|67627.8|67607.8|636
1652963400000|2022-05-19 12:30:00|67630.9|67610.9|67568.3|67548.3|67634.2|67615.2|67562.5|67548|933
1652963700000|2022-05-19 12:35:00|67567.9|67547.9|67554.7|67534.7|67581.6|67561.7|67530.2|67511.3|994
1652964000000|2022-05-19 12:40:00|67554.4|67534.4|67559|67539|67575.3|67555.3|67534|67514|995
1652964300000|2022-05-19 12:45:00|67557.3|67537.3|67546.9|67536.9|67568.8|67550.9|67541.5|67525.7|1011
1652964600000|2022-05-19 12:50:00|67547.6|67537.6|67546.6|67526.6|67553.1|67539.1|67522|67506.5|949
1652964900000|2022-05-19 12:55:00|67546.3|67526.3|67536.8|67516.8|67549.4|67529.4|67520.3|67506|947
1652965200000|2022-05-19 13:00:00|67536.1|67516.1|67453.4|67433.4|67546.6|67531.4|67449.7|67429.7|1038
1652965500000|2022-05-19 13:05:00|67453.5|67433.5|67454.9|67434.9|67471|67451|67432.2|67416.5|927
1652965800000|2022-05-19 13:10:00|67455.4|67435.4|67373.6|67353.6|67456|67436|67360.4|67340.4|966
1652966100000|2022-05-19 13:15:00|67370.1|67350.1|67400.6|67390.6|67425.3|67405.3|67363.1|67345.8|976
1652966400000|2022-05-19 13:20:00|67400.7|67390.7|67406.3|67396.3|67419.9|67399.9|67384.7|67369.4|864
1652966700000|2022-05-19 13:25:00|67411|67391|67429|67419|67450.7|67430.7|67401.6|67381.6|914
1652967000000|2022-05-19 13:30:00|67429.3|67419.3|67427.5|67407.5|67453|67433|67408.2|67388.2|1029
1652967300000|2022-05-19 13:35:00|67427.1|67407.1|67414.3|67394.3|67437.7|67417.7|67405.2|67385.2|1029
1652967600000|2022-05-19 13:40:00|67414|67394|67403.4|67383.4|67415.7|67395.7|67381.5|67366.5|982
1652967900000|2022-05-19 13:45:00|67403.7|67383.7|67398.4|67388.4|67411.9|67396|67382.2|67369|958
1652968200000|2022-05-19 13:50:00|67397.9|67387.9|67388.2|67378.2|67420.5|67405.1|67386.5|67366.5|896
1652968500000|2022-05-19 13:55:00|67388.5|67378.5|67375.2|67355.2|67398.7|67382.5|67365.5|67345.5|988
1652968800000|2022-05-19 14:00:00|67375.4|67355.4|67315.6|67295.6|67380.8|67362.9|67295.4|67275.4|1008
1652969100000|2022-05-19 14:05:00|67315.5|67295.5|67290.8|67270.8|67331.6|67311.6|67287.2|67267.2|1051
1652969400000|2022-05-19 14:10:00|67290.7|67270.7|67291.3|67271.3|67303|67283|67275.6|67261.1|936
1652969700000|2022-05-19 14:15:00|67291.2|67271.2|67303.3|67283.3|67304.5|67288.3|67275.7|67261.6|991
1652970000000|2022-05-19 14:20:00|67302.7|67282.7|67233.2|67213.2|67308.7|67292.5|67228.4|67208.4|1031
1652970300000|2022-05-19 14:25:00|67233.1|67213.1|67269.5|67259.5|67274.8|67259.5|67211.7|67196|1067
1652970600000|2022-05-19 14:30:00|67273.8|67253.8|67286.5|67276.5|67304|67284|67256.8|67241.1|1043
1652970900000|2022-05-19 14:35:00|67290.1|67280.1|67312|67292|67327.9|67313.2|67254.4|67234.4|1051
1652971200000|2022-05-19 14:40:00|67311.7|67291.7|67319.1|67299.1|67333.1|67317.9|67300.9|67280.9|1076
1652971500000|2022-05-19 14:45:00|67314.3|67304.3|67326.2|67316.2|67337.5|67322.2|67298.2|67283.2|1012
1652971800000|2022-05-19 14:50:00|67326.3|67316.3|67294|67274|67341.5|67325.3|67289.2|67272.8|983
1652972100000|2022-05-19 14:55:00|67293.5|67273.5|67248.7|67238.7|67293.8|67279|67245.2|67228.2|1004
1652972400000|2022-05-19 15:00:00|67248.9|67238.9|67295|67275|67301.8|67283|67248.5|67238.5|1007
1652972700000|2022-05-19 15:05:00|67294.9|67274.9|67281.1|67261.1|67323.4|67303.4|67270|67253.5|1032
1652973000000|2022-05-19 15:10:00|67281|67261|67251|67241|67295.6|67270.7|67245.3|67227.2|1002
1652973300000|2022-05-19 15:15:00|67250.9|67240.9|67237.8|67227.8|67251.2|67241.2|67221.6|67201.6|950
1652973600000|2022-05-19 15:20:00|67238.2|67228.2|67213.7|67203.7|67259.8|67239.8|67210.6|67196.3|893
1652973900000|2022-05-19 15:25:00|67213.1|67203.1|67216|67206|67239.4|67224.1|67211.8|67196|861
1652974200000|2022-05-19 15:30:00|67215.4|67205.4|67224.7|67214.7|67238.3|67222.5|67215.4|67200.1|864
1652974500000|2022-05-19 15:35:00|67223.8|67213.8|67213.6|67203.6|67231.6|67215.9|67212.1|67196.6|753
1652974800000|2022-05-19 15:40:00|67213.4|67203.4|67177|67167|67220.7|67204.7|67175.2|67156.7|908
1652975100000|2022-05-19 15:45:00|67176.8|67166.8|67188.6|67178.6|67199.1|67184.6|67176.1|67160.9|907
1652975400000|2022-05-19 15:50:00|67188.4|67178.4|67201.6|67191.6|67207.4|67191.6|67177.2|67157.2|903
1652975700000|2022-05-19 15:55:00|67201.4|67191.4|67232.8|67212.8|67242.4|67226.3|67201.4|67186.8|899
1652976000000|2022-05-19 16:00:00|67232.3|67212.3|67244.6|67224.6|67253.4|67233.4|67220.2|67200.2|831
1652976300000|2022-05-19 16:05:00|67244.7|67224.7|67230.2|67210.2|67254.4|67234.4|67212.5|67192.5|852
1652976600000|2022-05-19 16:10:00|67230.8|67210.8|67214.8|67194.8|67244.7|67224.7|67209.8|67194.1|940
1652976900000|2022-05-19 16:15:00|67214.9|67194.9|67249|67229|67249.9|67229.9|67203.9|67188.4|706
1652977200000|2022-05-19 16:20:00|67249.6|67229.6|67236.5|67216.5|67272.9|67252.9|67228.9|67208.9|928
1652977500000|2022-05-19 16:25:00|67236.6|67216.6|67227.2|67207.2|67248|67232.4|67223.2|67203.5|856
1652977800000|2022-05-19 16:30:00|67227.6|67207.6|67229.3|67209.3|67242.2|67224|67222.4|67205.8|738
1652978100000|2022-05-19 16:35:00|67229.4|67209.4|67226.6|67206.6|67230.6|67213.2|67206.4|67186.4|840
1652978400000|2022-05-19 16:40:00|67228|67208|67245.1|67235.1|67258.9|67238.9|67227.9|67207.9|815
1652978700000|2022-05-19 16:45:00|67245|67235|67253.1|67233.1|67268|67250.2|67241.3|67227.9|609
1652979000000|2022-05-19 16:50:00|67253|67233|67229|67209|67253.2|67237.3|67212.6|67197.4|692
1652979300000|2022-05-19 16:55:00|67228.9|67208.9|67209.7|67189.7|67232.9|67216|67205.1|67188.5|803
1652979600000|2022-05-19 17:00:00|67209.5|67189.5|67208.1|67188.1|67217|67203.2|67202.7|67187.5|747
1652979900000|2022-05-19 17:05:00|67208.2|67188.2|67203|67183|67209.8|67193.9|67189.5|67174.8|783
1652980200000|2022-05-19 17:10:00|67197.7|67187.7|67219.5|67209.5|67229.5|67214.3|67196.7|67182.4|754
1652980500000|2022-05-19 17:15:00|67219.3|67209.3|67201.2|67181.2|67229.7|67215|67196|67180.4|816
1652980800000|2022-05-19 17:20:00|67201.6|67181.6|67209.2|67189.2|67216.8|67202.2|67199.5|67181.6|774
1652981100000|2022-05-19 17:25:00|67208.7|67188.7|67213.1|67203.1|67218|67203.6|67201.9|67187.3|618
1652981400000|2022-05-19 17:30:00|67213.8|67203.8|67258.6|67238.6|67259.9|67239.9|67210.2|67196.3|764
1652981700000|2022-05-19 17:35:00|67258.7|67238.7|67261.9|67241.9|67268.3|67248.3|67230.4|67210.4|707
1652982000000|2022-05-19 17:40:00|67261.8|67241.8|67252.8|67232.8|67271.5|67251.5|67230.6|67211.8|726
1652982300000|2022-05-19 17:45:00|67253.1|67233.1|67280.7|67260.7|67284.5|67269.6|67240|67220|901
1652982600000|2022-05-19 17:50:00|67276.3|67266.3|67262.6|67252.6|67283.3|67266.5|67256.9|67241.3|729
1652982900000|2022-05-19 17:55:00|67262.2|67252.2|67240.3|67220.3|67266.5|67252.2|67222.4|67204.6|916
1652983200000|2022-05-19 18:00:00|67239.1|67219.1|67257.8|67247.8|67266.9|67252.4|67235.9|67218|900
1652983500000|2022-05-19 18:05:00|67257.9|67247.9|67256.9|67236.9|67274.6|67258.3|67249.8|67233.9|793
1652983800000|2022-05-19 18:10:00|67251.1|67241.1|67264.8|67244.8|67268.2|67253.5|67250.9|67236|641
1652984100000|2022-05-19 18:15:00|67264.9|67244.9|67267.6|67247.6|67268.1|67253.4|67257.3|67239.9|557
1652984400000|2022-05-19 18:20:00|67267.5|67247.5|67254.9|67244.9|67272|67258.9|67254.3|67236.6|768
1652984700000|2022-05-19 18:25:00|67255.3|67245.3|67254.8|67234.8|67265.7|67250.2|67245.6|67228.4|719
1652985000000|2022-05-19 18:30:00|67254.9|67234.9|67249.9|67229.9|67255.8|67241.5|67242.4|67226.8|627
1652985300000|2022-05-19 18:35:00|67249.8|67229.8|67250.4|67230.4|67255|67240|67237.9|67222.5|711
1652985600000|2022-05-19 18:40:00|67250.3|67230.3|67241.2|67221.2|67258.4|67239.9|67238.6|67220.4|688
1652985900000|2022-05-19 18:45:00|67241.6|67221.6|67241.1|67221.1|67247.8|67232.9|67235.3|67215.4|690
1652986200000|2022-05-19 18:50:00|67240.6|67220.6|67243.7|67223.7|67244.2|67227.9|67231.3|67211.3|739
1652986500000|2022-05-19 18:55:00|67243.8|67223.8|67256.9|67236.9|67257.6|67243|67239.1|67223.6|665
1652986800000|2022-05-19 19:00:00|67257.1|67237.1|67250.9|67230.9|67271.3|67255.8|67240.4|67220.4|523
1652987100000|2022-05-19 19:05:00|67250|67230|67264.2|67244.2|67264.4|67244.4|67248.1|67228.1|507
1652987400000|2022-05-19 19:10:00|67264.1|67244.1|67271.6|67251.6|67272|67257.4|67260|67243.8|295
1652987700000|2022-05-19 19:15:00|67271.4|67251.4|67272|67262|67284|67266.2|67265.2|67247.8|302
1652988000000|2022-05-19 19:20:00|67276.8|67256.8|67260.5|67240.5|67277.5|67262.3|67253.3|67236.9|406
1652988300000|2022-05-19 19:25:00|67260.3|67240.3|67272.8|67252.8|67279.7|67262.2|67252.4|67236.5|662
1652988600000|2022-05-19 19:30:00|67273|67253|67272.7|67252.7|67275|67255|67267.7|67247.7|483
1652988900000|2022-05-19 19:35:00|67272.8|67252.8|67272|67252|67272.9|67257.3|67266.7|67250.8|300
1652989200000|2022-05-19 19:40:00|67272.2|67252.2|67258.4|67238.4|67273.2|67253.2|67253.4|67237|432
1652989500000|2022-05-19 19:45:00|67258.3|67238.3|67261.8|67241.8|67263.4|67248.4|67248.5|67230.6|449
1652989800000|2022-05-19 19:50:00|67261.7|67241.7|67266.1|67246.1|67267.5|67252.2|67259.5|67240.1|446
1652990100000|2022-05-19 19:55:00|67266|67246|67247.7|67227.7|67266.9|67251.8|67244.5|67227.7|341
1652990400000|2022-05-19 20:00:00|67247.9|67227.9|67246.5|67226.5|67252.9|67232.9|67241.2|67225.3|249
1652990700000|2022-05-19 20:05:00|67246.4|67226.4|67241.4|67221.4|67246.4|67226.4|67235.2|67215.2|302
1652991000000|2022-05-19 20:10:00|67241.1|67221.1|67263.8|67243.8|67265.3|67245.3|67239.5|67219.5|336
1652991300000|2022-05-19 20:15:00|67263.9|67243.9|67263.6|67243.6|67265.2|67249.1|67257.8|67242.7|188
1652991600000|2022-05-19 20:20:00|67263.1|67243.1|67270.8|67250.8|67271.9|67251.9|67263.1|67243.1|353
1652991900000|2022-05-19 20:25:00|67270.7|67250.7|67284.5|67264.5|67285.1|67265.1|67264.6|67249.2|269
1652992200000|2022-05-19 20:30:00|67283.4|67263.4|67296.9|67276.9|67307.5|67281.9|67281.8|67260.6|337
1652992500000|2022-05-19 20:35:00|67296.4|67276.4|67296|67276|67303|67279.3|67294.8|67267|258
1652992800000|2022-05-19 20:40:00|67295.9|67275.9|67303|67271.9|67307.4|67280.6|67295.9|67266.2|551
1652993100000|2022-05-19 20:45:00|67298.9|67278.9|67309.7|67275.4|67318.3|67286.4|67297|67269|341
1652993400000|2022-05-19 20:50:00|67309.9|67275.1|67332.5|67290.7|67361.1|67302.8|67302.9|67274.3|798
1652993700000|2022-05-19 20:55:00|67331.8|67291.7|67326.3|67207.3|67358.4|67295.5|67318.6|67205.8|497
1652994000000|2022-05-19 21:00:00|67326.5|67207.5|67317.7|67198.7|67347.1|67228.1|67314.5|67195.5|64
1652994300000|2022-05-19 21:05:00|67327.3|67208.3|67336.7|67217.7|67349.5|67230.5|67312.5|67193.5|173
1652994600000|2022-05-19 21:10:00|67359.7|67240.7|67326.2|67207.2|67359.7|67240.7|67317.7|67198.7|114
1652994900000|2022-05-19 21:15:00|67321.1|67202.1|67339.2|67220.2|67345.8|67226.8|67319|67200|55
1652995200000|2022-05-19 21:20:00|67310.7|67191.7|67320.6|67201.6|67334.9|67215.9|67310.4|67191.4|48
1652995500000|2022-05-19 21:25:00|67320.3|67201.3|67322.8|67203.8|67334.3|67215.3|67320.3|67201.3|29
1652995800000|2022-05-19 21:30:00|67334.3|67215.3|67329|67210|67358.9|67239.9|67318.3|67199.3|132
1652996100000|2022-05-19 21:35:00|67329.5|67210.5|67330.4|67211.4|67340.2|67221.2|67329.5|67210.5|71
1652996400000|2022-05-19 21:40:00|67337.3|67218.3|67333.2|67214.2|67341.3|67222.3|67330.4|67211.4|75
1652996700000|2022-05-19 21:45:00|67333.3|67214.3|67325.2|67206.2|67355.5|67236.5|67323.5|67204.5|147
1652997000000|2022-05-19 21:50:00|67332.2|67213.2|67332.8|67213.8|67336.8|67217.8|67325.2|67206.2|92
1652997300000|2022-05-19 21:55:00|67332.9|67213.9|67335|67216|67355.9|67236.9|67305.7|67186.7|126
1652997600000|2022-05-19 22:00:00|67335.2|67216.2|67327.1|67208.1|67367.5|67248.5|67287.9|67168.9|200
1652997900000|2022-05-19 22:05:00|67329.2|67210.2|67336|67217|67343.6|67224.6|67322.4|67203.4|135
1652998200000|2022-05-19 22:10:00|67328.6|67209.6|67330.3|67211.3|67336.7|67217.7|67324.3|67205.3|102
1652998500000|2022-05-19 22:15:00|67329.1|67210.1|67327.8|67208.8|67351.5|67232.5|67320.1|67201.1|174
1652998800000|2022-05-19 22:20:00|67328.8|67209.8|67332.6|67217.2|67359.8|67240.8|67323.6|67204.9|226
1652999100000|2022-05-19 22:25:00|67328.8|67218.2|67331.5|67213.8|67341.9|67228.5|67315.5|67209.1|149
1652999400000|2022-05-19 22:30:00|67336.5|67226.8|67336.9|67222.9|67342.6|67232.1|67325.4|67211.7|136
1652999700000|2022-05-19 22:35:00|67337.4|67221.1|67336.9|67221.1|67338.1|67233.6|67330|67211|86
1653000000000|2022-05-19 22:40:00|67335.2|67216.2|67338.3|67219.3|67347.2|67228.6|67330|67211|187
1653000300000|2022-05-19 22:45:00|67341.3|67222.3|67333.8|67222|67349.5|67230.5|67331.1|67212.1|140
1653000600000|2022-05-19 22:50:00|67334.9|67218.5|67330.1|67211.1|67347|67228|67323|67204|143
1653000900000|2022-05-19 22:55:00|67338.5|67219.5|67316|67205.7|67342|67223|67314.4|67202.9|176
1653001200000|2022-05-19 23:00:00|67319.5|67204.1|67325.5|67210.9|67343.9|67224.9|67311.4|67204.1|236
1653001500000|2022-05-19 23:05:00|67324.6|67210.5|67329.2|67210.2|67342.2|67223.2|67308|67199|201
1653001800000|2022-05-19 23:10:00|67319.3|67212.7|67317.2|67217.1|67339|67223.8|67305.3|67204.1|187
1653002100000|2022-05-19 23:15:00|67314.5|67217.7|67317.9|67207.8|67333.7|67223.7|67307|67203.9|196
1653002400000|2022-05-19 23:20:00|67316.8|67215.5|67327.6|67217.5|67329|67225|67304.3|67207.3|123
1653002700000|2022-05-19 23:25:00|67327.7|67217.3|67327.5|67246.1|67350|67267.7|67316.8|67213.1|649
1653003000000|2022-05-19 23:30:00|67335.2|67250.8|67315|67227.8|67354|67270.5|67299.4|67197.2|434
1653003300000|2022-05-19 23:35:00|67316.7|67230.4|67333.9|67236|67360.1|67250.2|67314.3|67214|323
1653003600000|2022-05-19 23:40:00|67335.3|67235|67271.3|67227|67339|67252.7|67262.9|67201.5|327
1653003900000|2022-05-19 23:45:00|67273.7|67230|67302.2|67249.9|67324.6|67263.3|67266.9|67210.1|586
1653004200000|2022-05-19 23:50:00|67303|67248.1|67345.2|67325.2|67358.7|67331.2|67300.7|67244.5|605
1653004500000|2022-05-19 23:55:00|67345.8|67325.8|67346.9|67326.9|67367.8|67347.8|67344.9|67319.1|603
1653004800000|2022-05-20 00:00:00|67348|67328|67343|67323|67367.4|67347.4|67341.8|67321.8|632
1653005100000|2022-05-20 00:05:00|67342.8|67322.8|67329.3|67309.3|67343.5|67323.5|67318.1|67298.1|648
1653005400000|2022-05-20 00:10:00|67329.2|67309.2|67356.4|67336.4|67357.1|67337.1|67327.8|67307.8|550
1653005700000|2022-05-20 00:15:00|67356.3|67336.3|67370.7|67350.7|67371.7|67351.7|67356|67336|495
1653006000000|2022-05-20 00:20:00|67371|67351|67365.8|67345.8|67372.7|67352.7|67361|67341|360
1653006300000|2022-05-20 00:25:00|67365.5|67345.5|67379.3|67359.3|67380.5|67360.5|67365.3|67345.3|313
1653006600000|2022-05-20 00:30:00|67379.6|67359.6|67363.9|67343.9|67380|67360|67362.1|67342.1|404
1653006900000|2022-05-20 00:35:00|67364.1|67344.1|67371|67361|67382.9|67362.9|67363.7|67343.7|585
1653007200000|2022-05-20 00:40:00|67371.4|67361.4|67368.9|67358.9|67376.2|67363.5|67366.6|67351.9|543
1653007500000|2022-05-20 00:45:00|67369.5|67359.5|67360.3|67340.3|67371|67361|67345|67330.5|598
1653007800000|2022-05-20 00:50:00|67360.4|67340.4|67343.3|67323.3|67378.6|67358.6|67334.2|67314.2|788
1653008100000|2022-05-20 00:55:00|67330.2|67310.2|67325.5|67305.5|67366.4|67346.4|67307.4|67287.4|782
1653008400000|2022-05-20 01:00:00|67325.4|67305.4|67305|67285|67332.6|67312.6|67284.2|67264.2|901
1653008700000|2022-05-20 01:05:00|67304.7|67284.7|67311.4|67291.4|67334.1|67315.1|67292.9|67278|904
1653009000000|2022-05-20 01:10:00|67311.5|67291.5|67353.8|67333.8|67358.1|67338.1|67299.9|67284.3|865
1653009300000|2022-05-20 01:15:00|67352.4|67332.4|67385.1|67365.1|67429.6|67409.6|67345.6|67325.6|980
1653009600000|2022-05-20 01:20:00|67385|67365|67353.1|67333.1|67387.5|67367.5|67323.7|67303.7|921
1653009900000|2022-05-20 01:25:00|67353.4|67333.4|67348.6|67328.6|67372.5|67352.5|67335.2|67320|942
1653010200000|2022-05-20 01:30:00|67349.9|67329.9|67311.2|67291.2|67390.1|67370.1|67305.7|67289.5|1103
1653010500000|2022-05-20 01:35:00|67311.3|67291.3|67337.6|67317.6|67357.5|67344.7|67304.9|67289.8|1002
1653010800000|2022-05-20 01:40:00|67337.3|67317.3|67345.5|67335.5|67349.2|67337.7|67326.1|67311.2|887
1653011100000|2022-05-20 01:45:00|67345.6|67335.6|67388.7|67378.7|67394|67379.2|67345|67335|867
1653011400000|2022-05-20 01:50:00|67388.5|67378.5|67403|67383|67421.7|67402.4|67367.5|67352.4|888
1653011700000|2022-05-20 01:55:00|67402.9|67382.9|67411.3|67401.3|67416.2|67401.3|67385.1|67375.1|885
1653012000000|2022-05-20 02:00:00|67411.1|67401.1|67401.1|67391.1|67423.2|67409.2|67391.6|67381.6|909
1653012300000|2022-05-20 02:05:00|67401.2|67391.2|67419.5|67409.5|67424.8|67413.9|67392.8|67382.8|853
1653012600000|2022-05-20 02:10:00|67419.4|67409.4|67410.5|67400.5|67429.3|67419.3|67403.3|67393.3|822
1653012900000|2022-05-20 02:15:00|67410.4|67400.4|67397.3|67387.3|67410.5|67400.5|67380.7|67365.4|782
1653013200000|2022-05-20 02:20:00|67397|67387|67402.1|67392.1|67404.3|67392.6|67377.3|67367.3|616
1653013500000|2022-05-20 02:25:00|67402|67392|67372.3|67362.3|67402.6|67392.6|67370.3|67360.3|788
1653013800000|2022-05-20 02:30:00|67372.1|67362.1|67402.6|67392.6|67428.2|67411.9|67371.8|67361.8|739
1653014100000|2022-05-20 02:35:00|67405.5|67395.5|67387.7|67377.7|67416.5|67402.9|67386.4|67375.9|755
1653014400000|2022-05-20 02:40:00|67387.9|67377.9|67372.5|67352.5|67395|67380.6|67335.8|67315.8|841
1653014700000|2022-05-20 02:45:00|67372.7|67352.7|67352.9|67342.9|67376.9|67360.7|67350.5|67340.5|763
1653015000000|2022-05-20 02:50:00|67353|67343|67355.1|67345.1|67365.6|67351|67345.1|67335.1|634
1653015300000|2022-05-20 02:55:00|67354.7|67344.7|67369.6|67359.6|67371.8|67361.8|67354.7|67344.7|653
1653015600000|2022-05-20 03:00:00|67369.5|67359.5|67363.9|67353.9|67371|67361|67358.3|67348.3|611
1653015900000|2022-05-20 03:05:00|67363.5|67353.5|67366.8|67356.8|67385.7|67370.9|67354.8|67344.8|644
1653016200000|2022-05-20 03:10:00|67366.7|67356.7|67355.1|67345.1|67370.2|67360.2|67354.1|67344.1|727
1653016500000|2022-05-20 03:15:00|67355.3|67345.3|67361.9|67351.9|67363.9|67353.9|67349.4|67339.4|579
1653016800000|2022-05-20 03:20:00|67361.7|67351.7|67356|67346|67368.8|67358.8|67355.9|67345.9|522
1653017100000|2022-05-20 03:25:00|67356.2|67346.2|67383.5|67373.5|67386.9|67376.9|67355.8|67345.8|545
1653017400000|2022-05-20 03:30:00|67383.3|67373.3|67384.1|67374.1|67389.4|67377.6|67373.5|67358.6|543
1653017700000|2022-05-20 03:35:00|67383.8|67373.8|67374.9|67364.9|67386.8|67376.8|67367.5|67357.5|583
1653018000000|2022-05-20 03:40:00|67375|67365|67371.8|67361.8|67382.8|67372.8|67356.7|67346.7|602
1653018300000|2022-05-20 03:45:00|67371.3|67361.3|67376.5|67366.5|67376.5|67366.5|67367.1|67357.1|712
1653018600000|2022-05-20 03:50:00|67376.1|67366.1|67374|67364|67376.4|67366.4|67369.7|67359.7|656
1653018900000|2022-05-20 03:55:00|67373.9|67363.9|67366.6|67356.6|67376.3|67366.3|67361.8|67351.8|546
1653019200000|2022-05-20 04:00:00|67366.1|67356.1|67361.9|67351.9|67383.6|67373.6|67359.9|67349.9|576
1653019500000|2022-05-20 04:05:00|67362|67352|67342.7|67332.7|67362|67352|67327.9|67307.9|732
1653019800000|2022-05-20 04:10:00|67342.5|67332.5|67315.8|67305.8|67350.8|67340.8|67314.8|67304.8|721
1653020100000|2022-05-20 04:15:00|67315.9|67305.9|67309.1|67299.1|67316.2|67305.9|67305.8|67295.8|594
1653020400000|2022-05-20 04:20:00|67309|67299|67290|67280|67310.3|67300.3|67288.4|67276.1|617
1653020700000|2022-05-20 04:25:00|67290.2|67280.2|67247.4|67237.4|67290.2|67280.2|67246.2|67229.7|865
1653021000000|2022-05-20 04:30:00|67253.1|67233.1|67241.3|67231.3|67258.8|67246|67238.2|67223.8|755
1653021300000|2022-05-20 04:35:00|67240.6|67230.6|67237.1|67227.1|67253.2|67240.9|67221.5|67209.8|790
1653021600000|2022-05-20 04:40:00|67236.7|67226.7|67264.5|67254.5|67277.1|67263.3|67236.4|67226.4|633
1653021900000|2022-05-20 04:45:00|67265.2|67255.2|67255.2|67245.2|67268.7|67255.2|67244|67231.7|593
1653022200000|2022-05-20 04:50:00|67255.1|67245.1|67254.8|67244.8|67262.5|67247.8|67248.7|67238.7|468
1653022500000|2022-05-20 04:55:00|67255.2|67245.2|67257.5|67247.5|67264.2|67250.1|67248.5|67234.7|594
1653022800000|2022-05-20 05:00:00|67257.6|67247.6|67260.7|67250.7|67284.1|67274.1|67250.8|67240.1|708
1653023100000|2022-05-20 05:05:00|67260.6|67250.6|67254.3|67244.3|67265.1|67252.1|67229|67213.7|750
1653023400000|2022-05-20 05:10:00|67254.2|67244.2|67241.9|67231.9|67254.5|67244.5|67222.9|67207.4|715
1653023700000|2022-05-20 05:15:00|67241.7|67231.7|67177|67157|67256|67246|67165.4|67145.4|880
1653024000000|2022-05-20 05:20:00|67176.8|67156.8|67178|67168|67201.1|67185.8|67160.2|67145.8|764
1653024300000|2022-05-20 05:25:00|67177.9|67167.9|67159.1|67149.1|67192.8|67177.6|67158.7|67145|792
1653024600000|2022-05-20 05:30:00|67158.6|67148.6|67057.8|67037.8|67160.3|67150.3|67011.2|66991.2|1075
1653024900000|2022-05-20 05:35:00|67056.9|67036.9|66969.7|66949.7|67064.8|67047.2|66962.7|66942.7|1020
1653025200000|2022-05-20 05:40:00|66970|66950|66888.1|66868.1|66976.9|66956.9|66865.5|66845.5|1046
1653025500000|2022-05-20 05:45:00|66887.5|66867.5|66977|66957|66994.4|66974.4|66887.4|66867.4|1025
1653025800000|2022-05-20 05:50:00|66977.1|66957.1|66929|66909|67029.5|67009.5|66912.8|66892.8|1052
1653026100000|2022-05-20 05:55:00|66928.5|66908.5|66954.9|66934.9|66963.4|66943.4|66910.2|66890.2|1095
1653026400000|2022-05-20 06:00:00|66954.2|66934.2|67008.8|66988.8|67011.9|66991.9|66952.3|66932.3|994
1653026700000|2022-05-20 06:05:00|67008.6|66988.6|66927.6|66907.6|67017.5|66997.5|66927.6|66907.6|967
1653027000000|2022-05-20 06:10:00|66929.5|66909.5|66989.1|66969.1|66990.6|66970.6|66921.2|66901.2|999
1653027300000|2022-05-20 06:15:00|66991|66971|66954.2|66934.2|66999.1|66983.9|66939.6|66919.6|901
1653027600000|2022-05-20 06:20:00|66954|66934|66975.4|66955.4|66979.3|66959.3|66942.4|66922.4|878
1653027900000|2022-05-20 06:25:00|66976.5|66956.5|66981.5|66971.5|66996.4|66983.3|66972.3|66956|773
1653028200000|2022-05-20 06:30:00|66981.6|66971.6|66900.8|66880.8|66981.6|66971.6|66900.8|66880.8|740
1653028500000|2022-05-20 06:35:00|66901.8|66881.8|66920.3|66910.3|66937.7|66927.7|66893.1|66879.1|738
1653028800000|2022-05-20 06:40:00|66920.2|66910.2|66919.1|66899.1|66942.9|66926.1|66887.6|66876.7|858
1653029100000|2022-05-20 06:45:00|66919|66899|66900.3|66880.3|66926.4|66911.9|66885.7|66870.5|616
1653029400000|2022-05-20 06:50:00|66900|66880|66872.8|66862.8|66910.8|66899.2|66866.7|66851.8|762
1653029700000|2022-05-20 06:55:00|66873.2|66863.2|66830.5|66820.5|66885.7|66875.7|66828.4|66814.2|856
1653030000000|2022-05-20 07:00:00|66830.3|66820.3|66790.8|66780.8|66849.9|66833.7|66776.7|66761.9|845
1653030300000|2022-05-20 07:05:00|66793.5|66783.5|66757.1|66747.1|66795.4|66783.6|66739.7|66719.7|899
1653030600000|2022-05-20 07:10:00|66757.7|66747.7|66757.3|66747.3|66803.3|66783.3|66756|66739.9|703
1653030900000|2022-05-20 07:15:00|66756.9|66746.9|66781.2|66761.2|66782|66765.6|66730.9|66716.3|785
1653031200000|2022-05-20 07:20:00|66780.9|66760.9|66819.4|66799.4|66838.6|66823.9|66764.9|66744.9|818
1653031500000|2022-05-20 07:25:00|66819.2|66799.2|66783.7|66773.7|66827|66811.3|66775.4|66755.4|707
1653031800000|2022-05-20 07:30:00|66783.9|66773.9|66742.8|66732.8|66783.9|66773.9|66742.8|66725.1|722
1653032100000|2022-05-20 07:35:00|66743|66733|66791.5|66781.5|66791.7|66781.7|66737.5|66727.5|782
1653032400000|2022-05-20 07:40:00|66791.3|66781.3|66804|66784|66813.7|66801.2|66785.6|66771.3|781
1653032700000|2022-05-20 07:45:00|66803.8|66783.8|66808.3|66788.3|66816.3|66803.8|66770.9|66756.1|712
1653033000000|2022-05-20 07:50:00|66809.1|66789.1|66783.6|66773.6|66810.8|66800|66773.4|66757.2|744
1653033300000|2022-05-20 07:55:00|66783.3|66773.3|66828.8|66808.8|66829.8|66815.8|66782.5|66769.4|748
1653033600000|2022-05-20 08:00:00|66828.5|66808.5|66875.6|66865.6|66883.7|66868.4|66821.8|66808.5|909
1653033900000|2022-05-20 08:05:00|66874|66864|66903.6|66883.6|66916.3|66897.7|66863.1|66853.1|781
1653034200000|2022-05-20 08:10:00|66903.5|66883.5|66883.1|66873.1|66905.8|66885.8|66874.5|66860.8|783
1653034500000|2022-05-20 08:15:00|66883.2|66873.2|66886.8|66866.8|66908|66888.9|66868.4|66853.4|892
1653034800000|2022-05-20 08:20:00|66886.9|66866.9|66887.9|66877.9|66903.1|66885.5|66875.9|66865.9|787
1653035100000|2022-05-20 08:25:00|66887.7|66877.7|66864.2|66844.2|66910.1|66894.6|66850.7|66832.3|810
1653035400000|2022-05-20 08:30:00|66864.3|66844.3|66847.4|66837.4|66864.3|66844.9|66840.6|66821.4|731
1653035700000|2022-05-20 08:35:00|66847.2|66837.2|66859.7|66849.7|66874.9|66860.8|66837.8|66826.6|714
1653036000000|2022-05-20 08:40:00|66859.5|66849.5|66873.3|66863.3|66877.4|66863.6|66854.7|66840|602
1653036300000|2022-05-20 08:45:00|66873.4|66863.4|66899.6|66889.6|66907.3|66890.8|66857.6|66847.6|703
1653036600000|2022-05-20 08:50:00|66905.3|66885.3|66893.2|66883.2|66905.7|66891|66877.1|66862.6|660
1653036900000|2022-05-20 08:55:00|66893.3|66883.3|66857|66837|66895.7|66885.7|66845.6|66830.8|753
1653037200000|2022-05-20 09:00:00|66856.9|66836.9|66846.9|66826.9|66878.7|66862.5|66841.5|66825.9|483
1653037500000|2022-05-20 09:05:00|66847.1|66827.1|66813.6|66803.6|66855.3|66839.9|66811.6|66797|734
1653037800000|2022-05-20 09:10:00|66813.5|66803.5|66833.9|66823.9|66851|66836.9|66810.9|66795|621
1653038100000|2022-05-20 09:15:00|66833.8|66823.8|66785.6|66765.6|66837.4|66823.8|66779.5|66759.5|677
1653038400000|2022-05-20 09:20:00|66785.5|66765.5|66797.9|66787.9|66814.1|66794.1|66778.8|66763.4|648
1653038700000|2022-05-20 09:25:00|66797.4|66787.4|66782.5|66772.5|66799|66788|66769.3|66749.3|605
1653039000000|2022-05-20 09:30:00|66782.2|66772.2|66753.8|66733.8|66785.8|66772.2|66751.5|66731.5|752
1653039300000|2022-05-20 09:35:00|66753.7|66733.7|66784.4|66774.4|66793.4|66777.9|66750.1|66733.5|526
1653039600000|2022-05-20 09:40:00|66784.7|66774.7|66785.1|66765.1|66789.5|66774.8|66753.7|66740.1|543
1653039900000|2022-05-20 09:45:00|66785.4|66765.4|66771.4|66761.4|66801.4|66786.1|66767.1|66757.1|545
1653040200000|2022-05-20 09:50:00|66768.2|66758.2|66745.5|66725.5|66768.9|66758.2|66733.3|66717.7|564
1653040500000|2022-05-20 09:55:00|66740.1|66730.1|66777.3|66767.3|66781.6|66770|66740.1|66725.8|471
1653040800000|2022-05-20 10:00:00|66777.6|66767.6|66771.5|66761.5|66792.7|66780.3|66766.1|66756.1|439
1653041100000|2022-05-20 10:05:00|66771.3|66761.3|66742.6|66732.6|66771.8|66761.8|66741.5|66726.4|313
1653041400000|2022-05-20 10:10:00|66742.8|66732.8|66757.1|66747.1|66762.1|66749|66737.6|66727.6|242
1653041700000|2022-05-20 10:15:00|66757|66747|66768.7|66748.7|66805.2|66785.2|66739.7|66722.6|764
1653042000000|2022-05-20 10:20:00|66768.6|66748.6|66776.4|66766.4|66802.4|66787.7|66761|66741|793
1653042300000|2022-05-20 10:25:00|66781.5|66761.5|66800|66780|66818|66798|66770.3|66750.8|815
1653042600000|2022-05-20 10:30:00|66799.2|66779.2|66829.3|66819.3|66832.9|66819.8|66792.6|66773.4|764
1653042900000|2022-05-20 10:35:00|66829.5|66819.5|66816.9|66796.9|66844.3|66831.7|66812.8|66795.2|578
1653043200000|2022-05-20 10:40:00|66817|66797|66807.5|66797.5|66821.4|66807.6|66798.9|66783.6|637
1653043500000|2022-05-20 10:45:00|66807.2|66797.2|66846.8|66826.8|66848.2|66828.9|66803|66790.9|581
1653043800000|2022-05-20 10:50:00|66846.9|66826.9|66857.3|66837.3|66858.1|66843.4|66828.2|66808.2|567
1653044100000|2022-05-20 10:55:00|66857.2|66837.2|66823.8|66813.8|66858.7|66843.5|66823.1|66807.8|587
1653044400000|2022-05-20 11:00:00|66823.4|66813.4|66880.7|66860.7|66882.5|66862.5|66821.8|66808.7|786
1653044700000|2022-05-20 11:05:00|66880.3|66860.3|66870.6|66850.6|66881.7|66864.8|66851.7|66831.7|820
1653045000000|2022-05-20 11:10:00|66870.7|66850.7|66863.9|66853.9|66885.1|66869.4|66856.8|66841.6|563
1653045300000|2022-05-20 11:15:00|66861.9|66851.9|66853.9|66833.9|66866.2|66852.1|66844.5|66828.7|627
1653045600000|2022-05-20 11:20:00|66854|66834|66873.8|66863.8|66875.7|66865.7|66844.8|66830.7|668
1653045900000|2022-05-20 11:25:00|66875.3|66865.3|66870.2|66860.2|66880.2|66865.5|66849.2|66834.1|609
1653046200000|2022-05-20 11:30:00|66869.9|66859.9|66863.4|66843.4|66879.1|66863.2|66857|66838.8|639
1653046500000|2022-05-20 11:35:00|66864.1|66844.1|66855.4|66835.4|66866.8|66851.3|66845.7|66830.4|731
1653046800000|2022-05-20 11:40:00|66855.5|66835.5|66873|66853|66875.7|66855.7|66852.5|66835.4|629
1653047100000|2022-05-20 11:45:00|66873.2|66853.2|66867.9|66847.9|66873.5|66855.7|66857.5|66841.7|727
1653047400000|2022-05-20 11:50:00|66867.4|66847.4|66861.4|66851.4|66881|66864.1|66848.6|66833.9|728
1653047700000|2022-05-20 11:55:00|66861.2|66851.2|66881.7|66871.7|66882.6|66872.4|66861.2|66851.2|695
1653048000000|2022-05-20 12:00:00|66881.9|66871.9|66890.9|66880.9|66896.6|66882.8|66876.8|66866.8|615
1653048300000|2022-05-20 12:05:00|66891|66881|66899.8|66889.8|66905.9|66892.3|66880.3|66870.3|612
1653048600000|2022-05-20 12:10:00|66899.5|66889.5|66902.3|66892.3|66907.9|66893.1|66876.8|66866.8|767
1653048900000|2022-05-20 12:15:00|66901.9|66891.9|66884.8|66874.8|66907.3|66894.5|66876.3|66861.7|739
1653049200000|2022-05-20 12:20:00|66884.9|66874.9|66892.9|66872.9|66897.2|66884.4|66876.6|66864|781
1653049500000|2022-05-20 12:25:00|66893|66873|66878.2|66868.2|66897.5|66887.5|66878.1|66868.1|633
1653049800000|2022-05-20 12:30:00|66878.3|66868.3|66886.4|66876.4|66896.5|66880.7|66876.2|66864.3|676
1653050100000|2022-05-20 12:35:00|66886.5|66876.5|66880.9|66870.9|66897.1|66882.7|66874.6|66863.6|607
1653050400000|2022-05-20 12:40:00|66880.6|66870.6|66876.7|66866.7|66894.1|66878.9|66875.2|66865.2|602
1653050700000|2022-05-20 12:45:00|66876.5|66866.5|66919.5|66909.5|66924.8|66909.6|66876|66865.7|630
1653051000000|2022-05-20 12:50:00|66919.4|66909.4|66947.7|66927.7|66950.3|66930.3|66912.6|66892.6|848
1653051300000|2022-05-20 12:55:00|66947.8|66927.8|66961.2|66951.2|66979.8|66964.3|66945.7|66925.7|794
1653051600000|2022-05-20 13:00:00|66961.4|66951.4|66957.9|66947.9|66964.5|66952.3|66946|66926|891
1653051900000|2022-05-20 13:05:00|66956.9|66946.9|66954.5|66944.5|66975.5|66955.5|66946|66936|682
1653052200000|2022-05-20 13:10:00|66954.1|66944.1|66976.4|66966.4|66976.9|66966.9|66939.8|66929.8|753
1653052500000|2022-05-20 13:15:00|66976.5|66966.5|66996.7|66976.7|67013.7|66993.7|66961.5|66946.2|789
1653052800000|2022-05-20 13:20:00|66996.9|66976.9|66966.5|66946.5|67001.4|66983.7|66960.6|66945|676
1653053100000|2022-05-20 13:25:00|66966.1|66946.1|66969.1|66949.1|66973.6|66958.4|66945.4|66930.8|732
1653053400000|2022-05-20 13:30:00|66969|66949|66956.9|66946.9|66972.4|66957.3|66947.1|66932.3|833
1653053700000|2022-05-20 13:35:00|66956.7|66946.7|66939.9|66919.9|66970.7|66957.7|66929.3|66910|950
1653054000000|2022-05-20 13:40:00|66935.2|66925.2|66901.1|66891.1|66944.6|66930.2|66899.7|66879.7|846
1653054300000|2022-05-20 13:45:00|66901.3|66891.3|66939.8|66919.8|66952.1|66932.4|66898.6|66883.8|954
1653054600000|2022-05-20 13:50:00|66939.9|66919.9|66947.7|66927.7|66967.6|66947.6|66934.9|66914.9|913
1653054900000|2022-05-20 13:55:00|66947.4|66927.4|66984.2|66964.2|66993.2|66973.2|66941.9|66926.9|917
1653055200000|2022-05-20 14:00:00|66984.7|66964.7|67013.3|66993.3|67023.7|67006.8|66984.7|66964.7|985
1653055500000|2022-05-20 14:05:00|67012.5|66992.5|67029.4|67019.4|67038.5|67020.4|67006.7|66992.5|963
1653055800000|2022-05-20 14:10:00|67029.1|67019.1|66992.6|66972.6|67041.8|67030.8|66992.6|66972.6|861
1653056100000|2022-05-20 14:15:00|66989.3|66969.3|66999.1|66979.1|67014.8|66997.5|66973.1|66956.1|886
1653056400000|2022-05-20 14:20:00|66996.9|66976.9|66983.5|66973.5|67009|66994.2|66977|66962.9|846
1653056700000|2022-05-20 14:25:00|66983.6|66973.6|66976.3|66966.3|66996.3|66981.5|66961.9|66948.4|780
1653057000000|2022-05-20 14:30:00|66976.1|66966.1|66970.8|66960.8|66996.8|66980|66964.3|66954.3|849
1653057300000|2022-05-20 14:35:00|66970.9|66960.9|66992.7|66982.7|67004.8|66990.7|66970.9|66959.3|791
1653057600000|2022-05-20 14:40:00|66992.8|66982.8|67013.4|67003.4|67022.2|67007.7|66989.1|66979.1|801
1653057900000|2022-05-20 14:45:00|67013.7|67003.7|67006.3|66996.3|67026.6|67013.5|67005|66995|880
1653058200000|2022-05-20 14:50:00|67006.4|66996.4|67019.5|67009.5|67027.8|67013|66996.2|66981.1|843
1653058500000|2022-05-20 14:55:00|67019.3|67009.3|67006.8|66996.8|67027.7|67015.7|66999.8|66989.8|801
1653058800000|2022-05-20 15:00:00|67006.9|66996.9|67027.5|67017.5|67035.2|67023.5|67006.3|66993.3|826
1653059100000|2022-05-20 15:05:00|67027.3|67017.3|67052.8|67032.8|67067|67051.9|67022.1|67008.6|843
1653059400000|2022-05-20 15:10:00|67052.7|67032.7|67070.1|67060.1|67085.8|67070.3|67044.5|67029.1|888
1653059700000|2022-05-20 15:15:00|67070.2|67060.2|67080.6|67070.6|67104|67089.8|67065.1|67051.7|863
1653060000000|2022-05-20 15:20:00|67080.3|67070.3|67089.1|67079.1|67116.2|67098.1|67078.8|67068.8|884
1653060300000|2022-05-20 15:25:00|67089.7|67079.7|67071.9|67051.9|67090.2|67080.2|67042.8|67025.8|898
1653060600000|2022-05-20 15:30:00|67072.1|67052.1|67045.8|67025.8|67078.4|67063.2|67034.8|67014.8|972
1653060900000|2022-05-20 15:35:00|67045.6|67025.6|67028.4|67018.4|67048.4|67029.2|67017|66997.5|931
1653061200000|2022-05-20 15:40:00|67029.1|67019.1|67025.6|67005.6|67034|67019.1|67002.4|66982.4|804
1653061500000|2022-05-20 15:45:00|67020.8|67010.8|67011.9|67001.9|67023|67011.4|67011.3|66996.2|689
1653061800000|2022-05-20 15:50:00|67012.2|67002.2|67046.5|67026.5|67048.7|67034.1|67012.2|66999.2|773
1653062100000|2022-05-20 15:55:00|67046.4|67026.4|67052.7|67042.7|67059.2|67044.4|67038.9|67023.1|627
1653062400000|2022-05-20 16:00:00|67052.5|67042.5|67078.4|67068.4|67085.6|67073.5|67052.3|67037.7|802
1653062700000|2022-05-20 16:05:00|67079.1|67069.1|67079.8|67069.8|67081.5|67070.2|67060.7|67046|693
1653063000000|2022-05-20 16:10:00|67079.6|67069.6|67078.2|67058.2|67085.4|67072.9|67066|67052.8|588
1653063300000|2022-05-20 16:15:00|67078.1|67058.1|67064.6|67054.6|67084.4|67071.1|67061.8|67049.9|693
1653063600000|2022-05-20 16:20:00|67064.8|67054.8|67048.8|67038.8|67068.7|67054.9|67043.3|67029.5|708
1653063900000|2022-05-20 16:25:00|67048.6|67038.6|67055.8|67045.8|67057.9|67047.3|67034.4|67019.2|659
1653064200000|2022-05-20 16:30:00|67055.9|67045.9|67060.7|67050.7|67065.7|67050.7|67038.8|67024.3|712
1653064500000|2022-05-20 16:35:00|67060.5|67050.5|67069.7|67059.7|67086.2|67071.3|67057.8|67043|753
1653064800000|2022-05-20 16:40:00|67069.8|67059.8|67091.8|67071.8|67092.1|67072.2|67053.9|67039.6|759
1653065100000|2022-05-20 16:45:00|67091.5|67071.5|67088.5|67068.5|67112.5|67096|67071.8|67056.6|832
1653065400000|2022-05-20 16:50:00|67088|67068|67104.8|67084.8|67107.5|67091.9|67078.8|67063.6|922
1653065700000|2022-05-20 16:55:00|67100|67090|67095.5|67085.5|67112.2|67097.2|67085.3|67071.2|790
1653066000000|2022-05-20 17:00:00|67095.7|67085.7|67112.5|67092.5|67124.1|67107.5|67093.5|67081.3|858
1653066300000|2022-05-20 17:05:00|67112.6|67092.6|67125.2|67115.2|67135|67115.5|67098.5|67081.8|806
1653066600000|2022-05-20 17:10:00|67125.1|67115.1|67156.9|67136.9|67157.7|67141.8|67123.2|67108.5|823
1653066900000|2022-05-20 17:15:00|67156.4|67136.4|67150|67140|67168.9|67149.9|67136.6|67121.6|722
1653067200000|2022-05-20 17:20:00|67154.4|67134.4|67152.8|67142.8|67161.5|67147.3|67148.3|67132.8|662
1653067500000|2022-05-20 17:25:00|67152.4|67142.4|67148.5|67138.5|67157.7|67143.3|67146.9|67134.2|736
1653067800000|2022-05-20 17:30:00|67148.6|67138.6|67109.2|67099.2|67151.3|67139.2|67108.7|67095.5|731
1653068100000|2022-05-20 17:35:00|67115.8|67095.8|67089.6|67079.6|67115.8|67102.6|67085.6|67070.9|777
1653068400000|2022-05-20 17:40:00|67095|67075|67111.4|67101.4|67128.2|67112.7|67091.1|67075|589
1653068700000|2022-05-20 17:45:00|67111.5|67101.5|67106.7|67086.7|67118.2|67103.1|67070.9|67056.6|802
1653069000000|2022-05-20 17:50:00|67105.5|67085.5|67099.9|67079.9|67127.3|67112.8|67096.6|67079.9|776
1653069300000|2022-05-20 17:55:00|67099.8|67079.8|67120|67100|67132.9|67112.9|67087.9|67072.7|763
1653069600000|2022-05-20 18:00:00|67120.1|67100.1|67110.2|67090.2|67135.2|67119.9|67104.9|67090|635
1653069900000|2022-05-20 18:05:00|67111.5|67091.5|67134.4|67114.4|67146.3|67131.2|67102.6|67087.1|618
1653070200000|2022-05-20 18:10:00|67129.6|67119.6|67140.3|67120.3|67146.7|67126.7|67112|67096.8|641
1653070500000|2022-05-20 18:15:00|67141.2|67121.2|67143.4|67123.4|67159.7|67146|67130.6|67115|776
1653070800000|2022-05-20 18:20:00|67143.3|67123.3|67141.6|67131.6|67157.4|67142.8|67133|67118.7|689
1653071100000|2022-05-20 18:25:00|67141.5|67131.5|67164.8|67144.8|67170.9|67155.3|67138.5|67124.5|654
1653071400000|2022-05-20 18:30:00|67164.9|67144.9|67165.7|67145.7|67180.4|67165.3|67150.9|67135.5|503
1653071700000|2022-05-20 18:35:00|67165|67145|67147.9|67137.9|67165.4|67150|67141.3|67126.3|731
1653072000000|2022-05-20 18:40:00|67147.8|67137.8|67131.3|67121.3|67157.5|67144.2|67127.8|67117.8|582
1653072300000|2022-05-20 18:45:00|67131.8|67121.8|67116.2|67106.2|67145.9|67135.8|67114.5|67096|627
1653072600000|2022-05-20 18:50:00|67116.3|67106.3|67109.4|67089.4|67126.2|67112.2|67096.4|67081.6|684
1653072900000|2022-05-20 18:55:00|67110.9|67090.9|67110.4|67090.4|67117.7|67101.7|67100.4|67085.1|837
1653073200000|2022-05-20 19:00:00|67109.9|67089.9|67080|67060|67109.9|67089.9|67060.1|67043.8|686
1653073500000|2022-05-20 19:05:00|67075.2|67065.2|67078.7|67068.7|67094.7|67079.7|67065.2|67050.9|586
1653073800000|2022-05-20 19:10:00|67078.6|67068.6|67093.1|67073.1|67102.2|67087.3|67078.6|67063.7|621
1653074100000|2022-05-20 19:15:00|67088.3|67078.3|67085|67075|67101.6|67086.6|67075.6|67057.7|707
1653074400000|2022-05-20 19:20:00|67085.1|67075.1|67051.5|67041.5|67094.6|67079.3|67049.7|67032.4|485
1653074700000|2022-05-20 19:25:00|67051.6|67041.6|67062.7|67042.7|67069.8|67054.8|67049.8|67034.3|500
1653075000000|2022-05-20 19:30:00|67062.6|67042.6|67043.1|67033.1|67063.9|67049|67034.3|67018.2|387
1653075300000|2022-05-20 19:35:00|67043.2|67033.2|67028.9|67018.9|67049.6|67034.2|67026.8|67009.5|544
1653075600000|2022-05-20 19:40:00|67029.2|67019.2|67039.3|67019.3|67051.6|67031.9|67021.1|67007.5|557
1653075900000|2022-05-20 19:45:00|67037.9|67017.9|67049.8|67029.8|67060.8|67035.1|67035.3|67015.3|571
1653076200000|2022-05-20 19:50:00|67049|67029|67039.8|67019.8|67086|67042.7|67036.7|67019.1|504
1653076500000|2022-05-20 19:55:00|67039.9|67019.9|67032.8|67022.8|67050|67033.7|67031.3|67016.8|419
1653076800000|2022-05-20 20:00:00|67032.1|67022.1|67059.6|67039.6|67066.5|67046.5|67032.1|67016.3|411
1653077100000|2022-05-20 20:05:00|67059.3|67039.3|67072.9|67052.9|67086.6|67060.1|67058.4|67021.9|395
1653077400000|2022-05-20 20:10:00|67072.8|67052.8|67035.5|67015.5|67073.9|67053.9|67031.2|67011.2|452
1653077700000|2022-05-20 20:15:00|67035.6|67015.6|67026.1|67006.1|67047.5|67030.8|67025.1|67005.1|273
1653078000000|2022-05-20 20:20:00|67026.2|67006.2|67028.3|67008.3|67030.6|67012.3|67019.3|66999.3|194
1653078300000|2022-05-20 20:25:00|67028.2|67008.2|67010.9|66990.9|67028.7|67008.7|67007.8|66987.8|575
1653078600000|2022-05-20 20:30:00|67008.8|66988.8|67018|66998|67022.5|67002.5|67005.6|66985.6|276
1653078900000|2022-05-20 20:35:00|67018.2|66998.2|67015.5|66995.5|67019.1|66999.1|67014.1|66994.1|296
1653079200000|2022-05-20 20:40:00|67015.6|66995.6|67000.4|66980.4|67020.5|67000.5|66996.3|66976.3|400
1653079500000|2022-05-20 20:45:00|67000.8|66980.8|67048.1|66945.4|67084.3|66986.2|66966.2|66907.3|614
1653079800000|2022-05-20 20:50:00|67040.4|66945.6|67007.5|66913.8|67097.5|66978.5|66961.2|66884.8|650
1653080100000|2022-05-20 20:55:00|67002.2|66923|67012.1|66930.4|67051.4|66958.5|66950|66866.4|504
1653249600000|2022-05-22 20:00:00|67063.8|66942.8|67063.8|66942.8|67063.8|66942.8|67063.8|66942.8|1
1653253800000|2022-05-22 21:10:00|67009.8|66883.8|67008.2|66882.2|67009.8|66883.8|67008.1|66882.1|4
1653254100000|2022-05-22 21:15:00|67018.2|66892.2|67008.3|66882.3|67018.3|66892.3|67008.3|66882.3|3
1653254400000|2022-05-22 21:20:00|67008.4|66882.4|67007.4|66883.4|67008.4|66883.4|67007.4|66882.4|2
1653254700000|2022-05-22 21:25:00|67004.6|66885.6|67064.5|66945.5|67064.5|66945.5|67004.6|66885.6|66
1653255000000|2022-05-22 21:30:00|67021.2|66902.2|67051.9|66932.9|67065.1|66946.1|67021.2|66902.2|58
1653255300000|2022-05-22 21:35:00|67052|66933|67052.1|66933.1|67065.4|66946.4|67052|66933|10
1653255600000|2022-05-22 21:40:00|67065.4|66946.4|67052|66933|67065.4|66946.4|67026.2|66907.2|17
1653255900000|2022-05-22 21:45:00|67065.4|66946.4|67014.5|66895.5|67065.4|66946.4|66979.7|66860.7|58
1653256200000|2022-05-22 21:50:00|67016.3|66897.3|67014.5|66895.5|67016.3|66897.3|66982.6|66863.6|37
1653256500000|2022-05-22 21:55:00|67018.6|66899.6|67005.4|66886.4|67018.6|66899.6|67003.6|66884.6|24
1653256800000|2022-05-22 22:00:00|67014.5|66895.5|66989.9|66870.9|67052.7|66933.7|66966.9|66847.9|183
1653257100000|2022-05-22 22:05:00|66978.4|66859.4|67011.3|66892.3|67016.8|66897.8|66978.4|66859.4|217
1653257400000|2022-05-22 22:10:00|67006.4|66887.4|67016.5|66897.5|67028.5|66909.5|66998.8|66879.8|129
1653257700000|2022-05-22 22:15:00|67026.6|66907.6|67064.9|66945.9|67075.5|66962|67013.7|66894.7|115
1653258000000|2022-05-22 22:20:00|67064.8|66945.8|67078.9|66959.9|67095.4|66976.4|67050.1|66944.2|232
1653258300000|2022-05-22 22:25:00|67085.4|66966.4|67078.5|66959.5|67100.6|66981.6|67078.5|66959.5|99
1653258600000|2022-05-22 22:30:00|67086.9|66967.9|67040.3|66962.2|67095.6|66976.6|67036.1|66938.8|180
1653258900000|2022-05-22 22:35:00|67040|66963.6|67044.8|66957.3|67051.5|66970.8|67037.9|66949.8|115
1653259200000|2022-05-22 22:40:00|67052.1|66948.4|67052.9|66948.2|67061.2|66975.4|67021.5|66941.6|119
1653259500000|2022-05-22 22:45:00|67050.2|66951.3|67043.7|66955.1|67056.4|66961.8|67021.9|66937.1|113
1653259800000|2022-05-22 22:50:00|67047.5|66949.3|67046.9|66952|67055|66962|67017.6|66938.1|107
1653260100000|2022-05-22 22:55:00|67025.9|66954.6|67044.9|66956.1|67058.1|66960.4|67016|66951.2|88
1653260400000|2022-05-22 23:00:00|67036.2|66960.9|67028.6|66972.1|67043.3|66980|67003.5|66956.7|177
1653260700000|2022-05-22 23:05:00|67027.4|66972.7|67025.4|66964.2|67034.9|66979.7|67004.3|66957.2|156
1653261000000|2022-05-22 23:10:00|67017.6|66973.7|67013.5|66973.2|67036.9|66977.3|67003.1|66950|180
1653261300000|2022-05-22 23:15:00|67012.5|66973.4|67013.9|66972.7|67034.6|66977.2|67006.8|66967.1|166
1653261600000|2022-05-22 23:20:00|67013.4|66973.7|67008.6|66973.7|67019|66978.3|67006.3|66970|161
1653261900000|2022-05-22 23:25:00|67008.7|66973.9|67014.5|66974|67017.9|66980.5|67007.1|66971.3|194
1653262200000|2022-05-22 23:30:00|67016.8|66973.5|67011.3|66976.5|67018.6|66978.4|67008.5|66971.8|123
1653262500000|2022-05-22 23:35:00|67008.5|66977.2|67017.9|66973.5|67019.1|66983.2|67002.7|66972.2|111
1653262800000|2022-05-22 23:40:00|67018.2|66973.6|67009.8|66974.2|67047.4|66979.3|67008.8|66950.6|129
1653263100000|2022-05-22 23:45:00|67012.1|66973.2|67011.7|66978.1|67015.6|66981.8|67008.4|66971.9|168
1653263400000|2022-05-22 23:50:00|67011.8|66978.5|67011.8|66979.5|67016.2|66983.7|67003.6|66972.7|119
1653263700000|2022-05-22 23:55:00|67012.8|66978.1|67025.1|66966.3|67030|66995.6|67002.9|66965.6|152
1653264000000|2022-05-23 00:00:00|67022.2|66969|66986.1|66966.1|67029.8|66974|66980.7|66951.2|738
1653264300000|2022-05-23 00:05:00|66985.1|66965.1|66988.7|66968.7|67000.2|66980.2|66984|66964|853
1653264600000|2022-05-23 00:10:00|66988.8|66968.8|66975.9|66955.9|66989.4|66969.4|66974.7|66954.7|443
1653264900000|2022-05-23 00:15:00|66974.3|66954.3|66948.8|66928.8|66983.1|66959|66948.2|66914.2|664
1653265200000|2022-05-23 00:20:00|66948.6|66928.6|66928.6|66908.6|66952.9|66931.1|66912.8|66871.5|660
1653265500000|2022-05-23 00:25:00|66929.7|66909.7|66920.6|66900.6|66952|66932|66918.6|66898.6|743
1653265800000|2022-05-23 00:30:00|66920.4|66900.4|66883.6|66863.6|66921.5|66901.5|66882.6|66862.6|688
1653266100000|2022-05-23 00:35:00|66883.3|66863.3|66830.9|66810.9|66884|66864.8|66819.5|66799.5|548
1653266400000|2022-05-23 00:40:00|66831|66811|66846.7|66826.7|66881.9|66861.9|66830.2|66810.2|637
1653266700000|2022-05-23 00:45:00|66846.8|66826.8|66853|66833|66869.3|66849.3|66832.9|66812.9|674
1653267000000|2022-05-23 00:50:00|66852.4|66832.4|66906|66886|66906.3|66886.3|66843.2|66823.2|724
1653267300000|2022-05-23 00:55:00|66907.8|66887.8|66928|66908|66942.9|66922.9|66892.2|66872.2|792
1653267600000|2022-05-23 01:00:00|66928.9|66908.9|66917.2|66897.2|66944.6|66924.6|66910.7|66890.7|914
1653267900000|2022-05-23 01:05:00|66916.7|66896.7|66914.3|66894.3|66932.3|66912.3|66897.2|66877.2|848
1653268200000|2022-05-23 01:10:00|66914.2|66894.2|66888.1|66868.1|66916.6|66896.6|66886.8|66866.8|840
1653268500000|2022-05-23 01:15:00|66889.3|66869.3|66873.2|66853.2|66890.6|66875|66853.3|66838.4|822
1653268800000|2022-05-23 01:20:00|66873.7|66853.7|66903|66883|66905.8|66890.7|66867.9|66847.9|879
1653269100000|2022-05-23 01:25:00|66903.2|66883.2|66880.1|66870.1|66905.9|66894.8|66876.3|66857.5|793
1653269400000|2022-05-23 01:30:00|66879.8|66869.8|66926|66906|66926|66906|66861.3|66851.3|861
1653269700000|2022-05-23 01:35:00|66925.7|66905.7|66911.3|66891.3|66949.2|66932.4|66905.2|66890.1|890
1653270000000|2022-05-23 01:40:00|66911.5|66891.5|66923.2|66903.2|66942.5|66927.6|66901.8|66881.8|869
1653270300000|2022-05-23 01:45:00|66922.9|66902.9|67007.9|66987.9|67009.4|66990.1|66912.5|66898|959
1653270600000|2022-05-23 01:50:00|67007.8|66987.8|67030.6|67010.6|67042.8|67023.6|66995.9|66975.9|938
1653270900000|2022-05-23 01:55:00|67030.5|67010.5|67010.1|67000.1|67045.4|67031.4|67005.3|66989.6|915
1653271200000|2022-05-23 02:00:00|67009.7|66999.7|67036.2|67026.2|67039.1|67026.4|66982.9|66968.7|853
1653271500000|2022-05-23 02:05:00|67035.7|67025.7|67026.1|67016.1|67040.5|67027.5|67012.2|66996.3|784
1653271800000|2022-05-23 02:10:00|67026|67016|66993.7|66983.7|67046.8|67033.9|66991.1|66976.7|840
1653272100000|2022-05-23 02:15:00|66992.3|66982.3|67015.4|66995.4|67035.2|67019.2|66983.2|66969.1|794
1653272400000|2022-05-23 02:20:00|67014.8|66994.8|66982.9|66972.9|67015.5|67001.9|66972|66962|767
1653272700000|2022-05-23 02:25:00|66983|66973|66994.5|66984.5|66994.7|66984.7|66957.1|66942.1|695
1653273000000|2022-05-23 02:30:00|66994.1|66984.1|67013.6|67003.6|67028.7|67013.1|66988.7|66973.4|700
1653273300000|2022-05-23 02:35:00|67013.7|67003.7|66992.6|66982.6|67020.5|67005.7|66988|66977.1|667
1653273600000|2022-05-23 02:40:00|66992.5|66982.5|66987|66977|66996.2|66986.2|66965.2|66949|680
1653273900000|2022-05-23 02:45:00|66986.4|66976.4|66996.3|66986.3|67001.1|66989.4|66984.7|66974.7|733
1653274200000|2022-05-23 02:50:00|66995.9|66985.9|66967.4|66957.4|66998.4|66988.4|66966.4|66956.4|625
1653274500000|2022-05-23 02:55:00|66967.2|66957.2|66953.2|66933.2|66975.6|66965.6|66929.3|66919.3|748
1653274800000|2022-05-23 03:00:00|66951|66941|66881.8|66861.8|66954.4|66942.3|66878.7|66861.4|877
1653275100000|2022-05-23 03:05:00|66882.3|66862.3|66880.6|66870.6|66909.9|66894.9|66876.5|66856.5|836
1653275400000|2022-05-23 03:10:00|66879.5|66869.5|66912.2|66902.2|66930.1|66915|66878.6|66868.6|692
1653275700000|2022-05-23 03:15:00|66912.3|66902.3|66912.6|66902.6|66920.8|66907.9|66899.9|66889.9|680
1653276000000|2022-05-23 03:20:00|66912.2|66902.2|66921.2|66911.2|66928.6|66918.6|66899.9|66889.9|487
1653276300000|2022-05-23 03:25:00|66920.8|66910.8|66944.4|66934.4|66956.8|66944.2|66920.7|66910.7|691
1653276600000|2022-05-23 03:30:00|66944.3|66934.3|66937.2|66927.2|66968.1|66958.1|66933.4|66923.4|619
1653276900000|2022-05-23 03:35:00|66936.8|66926.8|66958|66948|66970.9|66960.9|66929.7|66919.7|698
1653277200000|2022-05-23 03:40:00|66957.6|66947.6|66962.3|66952.3|66968.1|66958.1|66944.3|66933.7|627
1653277500000|2022-05-23 03:45:00|66962.2|66952.2|66951.2|66941.2|66967|66957|66945.6|66935.6|579
1653277800000|2022-05-23 03:50:00|66951.4|66941.4|66934.8|66924.8|66957.4|66947.4|66924.8|66914.8|544
1653278100000|2022-05-23 03:55:00|66934.7|66924.7|66936.7|66926.7|66946.8|66932.2|66926|66914.3|567
1653278400000|2022-05-23 04:00:00|66936.8|66926.8|66930.3|66920.3|66941.2|66931.2|66923.5|66913.5|483
1653278700000|2022-05-23 04:05:00|66930.4|66920.4|66929.1|66919.1|66941.7|66931.7|66927.1|66917.1|368
1653279000000|2022-05-23 04:10:00|66928.9|66918.9|66944.7|66934.7|66947.3|66937.3|66924.7|66912.1|497
1653279300000|2022-05-23 04:15:00|66944.6|66934.6|66939.6|66929.6|66948.5|66938.5|66936.9|66926.9|442
1653279600000|2022-05-23 04:20:00|66939.7|66929.7|66937.6|66927.6|66946.3|66936.3|66937|66927|263
1653279900000|2022-05-23 04:25:00|66938.1|66928.1|66929.4|66919.4|66940.2|66930.2|66925.5|66915.5|350
1653280200000|2022-05-23 04:30:00|66929.2|66919.2|66937|66927|66937.8|66927.8|66922.4|66912.4|354
1653280500000|2022-05-23 04:35:00|66936.8|66926.8|66947.3|66937.3|66949|66939|66935.5|66925.5|377
1653280800000|2022-05-23 04:40:00|66947.5|66937.5|66949.4|66939.4|66953.3|66943.3|66940.5|66930.5|331
1653281100000|2022-05-23 04:45:00|66949.6|66939.6|66940.4|66930.4|66952.7|66942.7|66939.5|66929.5|291
1653281400000|2022-05-23 04:50:00|66940.2|66930.2|66947|66937|66948.1|66938.1|66938.7|66928.7|324
1653281700000|2022-05-23 04:55:00|66946.9|66936.9|66960.2|66950.2|66964.3|66954.3|66945.3|66935.3|344
1653282000000|2022-05-23 05:00:00|66960.3|66950.3|66957.7|66947.7|66971.1|66961.1|66955.1|66945.1|620
1653282300000|2022-05-23 05:05:00|66957.4|66947.4|66951.9|66941.9|66962.6|66952.6|66950.9|66940.9|416
1653282600000|2022-05-23 05:10:00|66951.8|66941.8|66951.4|66941.4|66971.1|66960.8|66951|66937|448
1653282900000|2022-05-23 05:15:00|66951.5|66941.5|66946.1|66936.1|66955.6|66943|66941.5|66929.4|406
1653283200000|2022-05-23 05:20:00|66945.7|66935.7|66937|66927|66954.6|66944.6|66935.2|66925.2|589
1653283500000|2022-05-23 05:25:00|66937.6|66927.6|66946.4|66936.4|66948.2|66938.2|66932.6|66922.6|436
1653283800000|2022-05-23 05:30:00|66946.3|66936.3|66946.7|66936.7|66957.8|66947.8|66944.8|66934.8|587
1653284100000|2022-05-23 05:35:00|66947.5|66937.5|66928.7|66918.7|66956.3|66946.3|66920|66910|490
1653284400000|2022-05-23 05:40:00|66928.3|66918.3|66906.2|66896.2|66931.1|66921.1|66903.6|66893.6|563
1653284700000|2022-05-23 05:45:00|66906.8|66896.8|66673.7|66653.7|66906.8|66896.8|66639.3|66619.3|922
1653285000000|2022-05-23 05:50:00|66673.1|66653.1|66628.8|66608.8|66689.8|66669.8|66609.4|66589.4|1036
1653285300000|2022-05-23 05:55:00|66627.1|66607.1|66667.5|66647.5|66686.2|66666.2|66558.3|66531|1011
1653285600000|2022-05-23 06:00:00|66668.3|66648.3|66659.3|66639.3|66670.5|66650.5|66628.3|66608.3|931
1653285900000|2022-05-23 06:05:00|66659.1|66639.1|66668.1|66648.1|66677.8|66657.8|66636|66616|811
1653286200000|2022-05-23 06:10:00|66668.7|66648.7|66673.5|66653.5|66680.2|66660.2|66643.9|66627|878
1653286500000|2022-05-23 06:15:00|66674.1|66654.1|66659.6|66639.6|66695|66681.3|66648.9|66634.5|801
1653286800000|2022-05-23 06:20:00|66660.5|66640.5|66676.7|66666.7|66678.9|66667.1|66648.7|66633.6|716
1653287100000|2022-05-23 06:25:00|66676.6|66666.6|66711.4|66701.4|66749.6|66729.6|66669.5|66659.5|837
1653287400000|2022-05-23 06:30:00|66710.9|66700.9|66699.9|66679.9|66712.4|66700.9|66682.2|66667.5|785
1653287700000|2022-05-23 06:35:00|66700.1|66680.1|66705.1|66685.1|66725|66710|66682.9|66662.9|813
1653288000000|2022-05-23 06:40:00|66705.3|66685.3|66685.9|66665.9|66724.4|66708.8|66663|66645.4|787
1653288300000|2022-05-23 06:45:00|66685.5|66665.5|66679.1|66669.1|66695.4|66679.3|66646.2|66631.5|589
1653288600000|2022-05-23 06:50:00|66680.6|66670.6|66678.8|66668.8|66694.4|66680.5|66664|66648.9|627
1653288900000|2022-05-23 06:55:00|66679.5|66669.5|66681.3|66671.3|66697.8|66687.3|66663.5|66648.5|727
1653289200000|2022-05-23 07:00:00|66681.2|66671.2|66713.4|66703.4|66716.3|66705.4|66681.2|66671.2|765
1653289500000|2022-05-23 07:05:00|66713.1|66703.1|66726.8|66716.8|66755.6|66742.5|66711.2|66694.8|766
1653289800000|2022-05-23 07:10:00|66726.7|66716.7|66794.6|66774.6|66794.6|66774.6|66710|66700|896
1653290100000|2022-05-23 07:15:00|66795.5|66775.5|66771.3|66761.3|66822.7|66804.5|66771|66757.7|870
1653290400000|2022-05-23 07:20:00|66771.9|66761.9|66759.2|66749.2|66784.2|66769.6|66750.3|66730.3|731
1653290700000|2022-05-23 07:25:00|66759.1|66749.1|66764.1|66754.1|66785.4|66770.8|66755.8|66743.3|809
1653291000000|2022-05-23 07:30:00|66764|66754|66767.6|66757.6|66801|66783.7|66744.1|66731.6|876
1653291300000|2022-05-23 07:35:00|66767.5|66757.5|66804.1|66794.1|66807|66797|66766.3|66756.3|785
1653291600000|2022-05-23 07:40:00|66809.4|66789.4|66850.3|66830.3|66858.4|66844.2|66803.1|66788.9|872
1653291900000|2022-05-23 07:45:00|66850.4|66830.4|66831.5|66821.5|66851.6|66840.4|66820.4|66804.4|912
1653292200000|2022-05-23 07:50:00|66831.2|66821.2|66799|66789|66840|66825|66794.6|66779.1|712
1653292500000|2022-05-23 07:55:00|66799.4|66789.4|66776.4|66766.4|66802|66792|66773.3|66760.4|664
1653292800000|2022-05-23 08:00:00|66774.8|66764.8|66745.1|66735.1|66778.6|66764.8|66741|66731|738
1653293100000|2022-05-23 08:05:00|66745.2|66735.2|66709.2|66689.2|66758.6|66745.5|66702.5|66688.5|766
1653293400000|2022-05-23 08:10:00|66707.1|66697.1|66739.8|66719.8|66741.8|66731.1|66702.5|66688|901
1653293700000|2022-05-23 08:15:00|66739.9|66719.9|66697.4|66687.4|66739.9|66725.4|66681.8|66671.8|892
1653294000000|2022-05-23 08:20:00|66702.1|66692.1|66678.7|66668.7|66702.7|66692.7|66663.7|66653.7|723
1653294300000|2022-05-23 08:25:00|66678.4|66668.4|66693.3|66683.3|66707.1|66692.9|66667.6|66657.6|834
1653294600000|2022-05-23 08:30:00|66692.6|66682.6|66733.3|66723.3|66733.8|66723.8|66691.9|66681.9|648
1653294900000|2022-05-23 08:35:00|66734.1|66724.1|66726.2|66716.2|66756.1|66746.1|66723.8|66710.7|745
1653295200000|2022-05-23 08:40:00|66725.8|66715.8|66745.1|66735.1|66745.6|66735.6|66715.6|66705.6|634
1653295500000|2022-05-23 08:45:00|66745.3|66735.3|66717.6|66707.6|66749.3|66739.3|66715.8|66705.8|649
1653295800000|2022-05-23 08:50:00|66717.8|66707.8|66700.2|66690.2|66722.8|66709.7|66697.4|66685.6|595
1653296100000|2022-05-23 08:55:00|66700.8|66690.8|66713.2|66703.2|66714.8|66703.7|66689.8|66677.3|669
1653296400000|2022-05-23 09:00:00|66713.4|66703.4|66699|66689|66720.5|66710.5|66698.9|66685.8|601
1653296700000|2022-05-23 09:05:00|66704|66684|66667|66657|66705.4|66690.2|66661.8|66648|682
1653297000000|2022-05-23 09:10:00|66667.1|66657.1|66652.4|66642.4|66686.3|66671.5|66651.5|66640.3|763
1653297300000|2022-05-23 09:15:00|66652.5|66642.5|66656|66636|66662.2|66647|66626.6|66616.6|777
1653297600000|2022-05-23 09:20:00|66655.7|66635.7|66630|66620|66663.6|66649|66625.7|66609.9|644
1653297900000|2022-05-23 09:25:00|66629.6|66619.6|66632.4|66622.4|66650.1|66640.1|66627|66617|691
1653298200000|2022-05-23 09:30:00|66632.7|66622.7|66639.8|66629.8|66642.8|66629.8|66623.5|66613.5|635
1653298500000|2022-05-23 09:35:00|66640.4|66630.4|66618.1|66608.1|66640.5|66630.5|66617.6|66607.6|666
1653298800000|2022-05-23 09:40:00|66618.3|66608.3|66572.2|66562.2|66620.3|66610.3|66571.9|66560.5|736
1653299100000|2022-05-23 09:45:00|66572.4|66562.4|66607|66597|66609|66597.1|66558.3|66545.1|832
1653299400000|2022-05-23 09:50:00|66606.9|66596.9|66594|66584|66623.2|66611.5|66593.2|66577.3|767
1653299700000|2022-05-23 09:55:00|66594.1|66584.1|66554.7|66544.7|66613.7|66598|66551.4|66541.4|577
1653300000000|2022-05-23 10:00:00|66555.3|66545.3|66601.3|66581.3|66605.7|66587.3|66550.2|66532.4|729
1653300300000|2022-05-23 10:05:00|66601.4|66581.4|66584.6|66564.6|66605.3|66589.8|66579.9|66564.2|455
1653300600000|2022-05-23 10:10:00|66584.7|66564.7|66579.6|66559.6|66585.2|66569.8|66555.3|66540.2|484
1653300900000|2022-05-23 10:15:00|66579.4|66559.4|66620.5|66610.5|66627.2|66611.4|66575.2|66555.2|764
1653301200000|2022-05-23 10:20:00|66620.4|66610.4|66643.5|66623.5|66658.1|66641.7|66620.2|66605.9|622
1653301500000|2022-05-23 10:25:00|66643|66623|66603.7|66593.7|66644.9|66627.7|66602.9|66589.2|748
1653301800000|2022-05-23 10:30:00|66603.4|66593.4|66584.9|66574.9|66603.7|66593.7|66582.8|66567.6|611
1653302100000|2022-05-23 10:35:00|66585.1|66575.1|66587.6|66577.6|66596.4|66581.8|66569.4|66559.4|679
1653302400000|2022-05-23 10:40:00|66587.9|66577.9|66612|66602|66613.4|66603.4|66586.8|66576.8|493
1653302700000|2022-05-23 10:45:00|66611.9|66601.9|66598|66588|66629.7|66616.6|66598|66587.1|602
1653303000000|2022-05-23 10:50:00|66598.1|66588.1|66577.7|66567.7|66601.7|66589.3|66572.9|66562.9|590
1653303300000|2022-05-23 10:55:00|66577.5|66567.5|66557.2|66547.2|66579.4|66568.5|66557.2|66547.2|580
1653303600000|2022-05-23 11:00:00|66556.8|66546.8|66523.5|66503.5|66566.5|66551.5|66518.5|66498.5|797
1653303900000|2022-05-23 11:05:00|66522.9|66502.9|66518.8|66498.8|66538.4|66524|66489.8|66475.1|827
1653304200000|2022-05-23 11:10:00|66516.8|66506.8|66493.6|66483.6|66529.8|66513.3|66491.6|66478|814
1653304500000|2022-05-23 11:15:00|66493.5|66483.5|66507|66497|66519.9|66509.9|66492.3|66482.3|665
1653304800000|2022-05-23 11:20:00|66506.9|66496.9|66493.1|66483.1|66506.9|66496.9|66483.7|66473|535
1653305100000|2022-05-23 11:25:00|66493.3|66483.3|66499.5|66489.5|66503.6|66493.6|66485.6|66475.6|664
1653305400000|2022-05-23 11:30:00|66499.6|66489.6|66512.7|66502.7|66519.5|66509.5|66497.9|66487.9|590
1653305700000|2022-05-23 11:35:00|66512.6|66502.6|66526.9|66516.9|66539.4|66523|66512|66499.7|643
1653306000000|2022-05-23 11:40:00|66527|66517|66518.3|66508.3|66527.4|66517.3|66506.7|66494.2|586
1653306300000|2022-05-23 11:45:00|66518.2|66508.2|66514.4|66504.4|66542.3|66527.5|66510.7|66500.7|508
1653306600000|2022-05-23 11:50:00|66514.1|66504.1|66496.9|66486.9|66520.9|66510.9|66489.6|66476.4|743
1653306900000|2022-05-23 11:55:00|66496.8|66486.8|66536|66516|66538.1|66522.5|66495|66480.2|718
1653307200000|2022-05-23 12:00:00|66535.2|66515.2|66542|66532|66555.7|66543.3|66524.7|66509.9|688
1653307500000|2022-05-23 12:05:00|66541.2|66531.2|66547.5|66537.5|66558|66543.3|66538.2|66524.3|653
1653307800000|2022-05-23 12:10:00|66546.9|66536.9|66550.3|66540.3|66562|66552|66546.8|66532.9|533
1653308100000|2022-05-23 12:15:00|66550.2|66540.2|66531|66521|66553.4|66543.4|66518.7|66505.7|659
1653308400000|2022-05-23 12:20:00|66527.8|66517.8|66539.9|66529.9|66546.3|66531.1|66505.4|66489.8|793
1653308700000|2022-05-23 12:25:00|66544.6|66524.6|66605.6|66585.6|66605.6|66585.6|66522.7|66507.7|889
1653309000000|2022-05-23 12:30:00|66607.7|66587.7|66619.9|66609.9|66644.8|66624.8|66607.6|66587.6|880
1653309300000|2022-05-23 12:35:00|66620|66610|66611.3|66591.3|66630.1|66617.4|66604.2|66590.8|642
1653309600000|2022-05-23 12:40:00|66611.5|66591.5|66612.7|66592.7|66617.4|66602.2|66600.9|66587.2|567
1653309900000|2022-05-23 12:45:00|66612.5|66592.5|66619.7|66609.7|66631|66617.3|66607.1|66592.3|802
1653310200000|2022-05-23 12:50:00|66619.5|66609.5|66610|66600|66626.7|66611.7|66603.2|66589.8|790
1653310500000|2022-05-23 12:55:00|66610.3|66600.3|66608.5|66598.5|66621.5|66606.1|66604.4|66590.2|843
1653310800000|2022-05-23 13:00:00|66608.1|66598.1|66633.5|66613.5|66661.1|66641.1|66607|66592.7|876
1653311100000|2022-05-23 13:05:00|66632.9|66612.9|66628.9|66608.9|66647.5|66627.5|66617.5|66600.4|909
1653311400000|2022-05-23 13:10:00|66629.1|66609.1|66605.8|66595.8|66638.5|66621.4|66603.6|66591.8|884
1653311700000|2022-05-23 13:15:00|66605.6|66595.6|66587.3|66577.3|66605.7|66595.7|66575|66559.4|894
1653312000000|2022-05-23 13:20:00|66586.5|66576.5|66576.4|66566.4|66600.2|66587.7|66576.1|66561.4|828
1653312300000|2022-05-23 13:25:00|66576.5|66566.5|66582.8|66572.8|66594.6|66575.7|66568.6|66558.6|776
1653312600000|2022-05-23 13:30:00|66582.3|66572.3|66609.7|66589.7|66617|66600.7|66581.2|66566.8|1060
1653312900000|2022-05-23 13:35:00|66609.3|66589.3|66654|66634|66665.5|66645.5|66600.1|66584.1|1028
1653313200000|2022-05-23 13:40:00|66654.2|66634.2|66623.9|66613.9|66658.6|66641.3|66608.9|66594.2|956
1653313500000|2022-05-23 13:45:00|66623.7|66613.7|66599|66589|66635.9|66621.4|66597.4|66583.5|1009
1653313800000|2022-05-23 13:50:00|66598.8|66588.8|66584.5|66574.5|66602.3|66589.5|66564.2|66549.7|973
1653314100000|2022-05-23 13:55:00|66583.2|66573.2|66607.9|66597.9|66615.4|66605.4|66580.3|66570.3|903
1653314400000|2022-05-23 14:00:00|66607.8|66597.8|66654.4|66644.4|66671.5|66651.5|66607.8|66597.8|863
1653314700000|2022-05-23 14:05:00|66653.6|66643.6|66619.5|66609.5|66660.2|66647.2|66618.2|66608.2|813
1653315000000|2022-05-23 14:10:00|66619.8|66609.8|66628.2|66618.2|66637.8|66622.8|66608.6|66598.6|811
1653315300000|2022-05-23 14:15:00|66628.1|66618.1|66587.3|66577.3|66631.6|66618.3|66585.8|66575.4|914
1653315600000|2022-05-23 14:20:00|66587.2|66577.2|66586.3|66576.3|66598.6|66585|66585.8|66575.6|790
1653315900000|2022-05-23 14:25:00|66586.1|66576.1|66593.9|66583.9|66619.8|66605.5|66577.5|66567.5|920
1653316200000|2022-05-23 14:30:00|66594|66584|66614.5|66604.5|66627|66612.3|66591.8|66577.1|930
1653316500000|2022-05-23 14:35:00|66614.7|66604.7|66607.7|66597.7|66627.8|66613.1|66602.2|66591.5|800
1653316800000|2022-05-23 14:40:00|66607.3|66597.3|66588.7|66578.7|66613.9|66600.5|66587.6|66574.3|841
1653317100000|2022-05-23 14:45:00|66587.8|66577.8|66588.5|66578.5|66595.2|66582.2|66580.7|66565.7|790
1653317400000|2022-05-23 14:50:00|66588.8|66578.8|66586.7|66576.7|66607.1|66597.1|66578.8|66568.8|919
1653317700000|2022-05-23 14:55:00|66586.9|66576.9|66559.7|66549.7|66597|66585|66559.5|66549.5|808
1653318000000|2022-05-23 15:00:00|66560.2|66550.2|66543.7|66533.7|66577.9|66564.9|66541.9|66531.9|902
1653318300000|2022-05-23 15:05:00|66543.4|66533.4|66550.9|66540.9|66569.4|66555.8|66536.8|66526.8|720
1653318600000|2022-05-23 15:10:00|66551.2|66541.2|66538.5|66518.5|66557.5|66544.3|66530.8|66517.3|772
1653318900000|2022-05-23 15:15:00|66538.8|66518.8|66548.5|66538.5|66560.7|66547.3|66532.5|66517.9|733
1653319200000|2022-05-23 15:20:00|66548.8|66538.8|66573.6|66563.6|66578.6|66564.9|66548|66536.2|756
1653319500000|2022-05-23 15:25:00|66574|66564|66566.7|66556.7|66576.1|66565.1|66559|66546.2|771
1653319800000|2022-05-23 15:30:00|66566.5|66556.5|66563.4|66553.4|66580|66567.5|66561|66546.3|780
1653320100000|2022-05-23 15:35:00|66563.6|66553.6|66586.5|66576.5|66592.7|66577.3|66560.5|66548.8|659
1653320400000|2022-05-23 15:40:00|66586.1|66576.1|66589.1|66579.1|66605.8|66589.4|66579.6|66565.5|651
1653320700000|2022-05-23 15:45:00|66589.5|66579.5|66592.9|66582.9|66603|66588.7|66587.1|66572.7|612
1653321000000|2022-05-23 15:50:00|66597.8|66577.8|66611.3|66601.3|66619.8|66609.8|66588.7|66576.9|683
1653321300000|2022-05-23 15:55:00|66611|66601|66623.4|66603.4|66626.3|66612.5|66610|66595.1|581
1653321600000|2022-05-23 16:00:00|66619.4|66609.4|66611.5|66591.5|66626.7|66612.7|66596.3|66582|501
1653321900000|2022-05-23 16:05:00|66611.2|66591.2|66606.7|66596.7|66622.4|66608.2|66604.2|66590.3|530
1653322200000|2022-05-23 16:10:00|66606.8|66596.8|66617.5|66607.5|66618.1|66608|66606|66590.6|509
1653322500000|2022-05-23 16:15:00|66617.6|66607.6|66626.5|66616.5|66637.9|66623.1|66617.4|66607.4|440
1653322800000|2022-05-23 16:20:00|66626.4|66616.4|66612.3|66602.3|66628.1|66618.1|66612.1|66598.2|460
1653323100000|2022-05-23 16:25:00|66612.4|66602.4|66602.7|66592.7|66621.8|66609|66601.3|66591.3|543
1653323400000|2022-05-23 16:30:00|66602.8|66592.8|66618.8|66608.8|66626.1|66616.1|66600.9|66590.9|457
1653323700000|2022-05-23 16:35:00|66618.7|66608.7|66600.9|66590.9|66624.1|66614.1|66600.8|66590.8|385
1653324000000|2022-05-23 16:40:00|66601|66591|66581.4|66571.4|66602.4|66592.4|66578|66564.4|529
1653324300000|2022-05-23 16:45:00|66581.3|66571.3|66583.4|66573.4|66598.7|66586.3|66575.5|66560.9|590
1653324600000|2022-05-23 16:50:00|66583.2|66573.2|66616.2|66606.2|66622.8|66609|66579.7|66569.7|569
1653324900000|2022-05-23 16:55:00|66616.1|66606.1|66616.3|66606.3|66627.8|66612.7|66615.8|66601.2|437
1653325200000|2022-05-23 17:00:00|66616.5|66606.5|66631.7|66621.7|66632.1|66622.1|66616.5|66601.4|318
1653325500000|2022-05-23 17:05:00|66632.1|66622.1|66629.5|66619.5|66636.6|66624.6|66625.3|66610.5|331
1653325800000|2022-05-23 17:10:00|66629.6|66619.6|66615.6|66595.6|66629.8|66619.8|66610.7|66595.2|519
1653326100000|2022-05-23 17:15:00|66615.8|66595.8|66645.6|66625.6|66649|66633.7|66612|66595.7|484
1653326400000|2022-05-23 17:20:00|66645.4|66625.4|66638.4|66628.4|66656.6|66641.2|66636.6|66621.3|633
1653326700000|2022-05-23 17:25:00|66638.9|66628.9|66616.2|66606.2|66642.7|66628.9|66614.5|66599.6|609
1653327000000|2022-05-23 17:30:00|66616.3|66606.3|66594.6|66584.6|66623.1|66607|66592.5|66577.8|631
1653327300000|2022-05-23 17:35:00|66595.6|66585.6|66592.4|66582.4|66602|66588.4|66584.3|66572.2|370
1653327600000|2022-05-23 17:40:00|66592.3|66582.3|66590.9|66580.9|66596.5|66586.5|66588.3|66574.7|481
1653327900000|2022-05-23 17:45:00|66590.8|66580.8|66600.3|66590.3|66605.7|66591.4|66585.6|66572.7|481
1653328200000|2022-05-23 17:50:00|66600.4|66590.4|66603.8|66593.8|66612.6|66597.9|66600.4|66587.9|464
1653328500000|2022-05-23 17:55:00|66603.6|66593.6|66604.6|66594.6|66619.8|66609.8|66602.7|66589.9|441
1653328800000|2022-05-23 18:00:00|66604.5|66594.5|66594.6|66584.6|66617.6|66605.2|66594.3|66579.3|587
1653329100000|2022-05-23 18:05:00|66594.5|66584.5|66580.8|66570.8|66599.7|66585.3|66579.8|66564.8|292
1653329400000|2022-05-23 18:10:00|66580.7|66570.7|66612|66592|66616|66597.7|66579.9|66566.7|373
1653329700000|2022-05-23 18:15:00|66611.9|66591.9|66600.3|66590.3|66613.1|66598.5|66595.8|66582.9|556
1653330000000|2022-05-23 18:20:00|66600.9|66590.9|66607.4|66587.4|66608.3|66593|66596|66580.1|542
1653330300000|2022-05-23 18:25:00|66607.6|66587.6|66601.1|66591.1|66609.1|66594|66594.8|66578.9|607
1653330600000|2022-05-23 18:30:00|66601.3|66591.3|66591.9|66581.9|66606.3|66591.3|66583.4|66567.8|304
1653330900000|2022-05-23 18:35:00|66591.8|66581.8|66594.8|66584.8|66599.1|66587.2|66579.6|66566.2|356
1653331200000|2022-05-23 18:40:00|66594.6|66584.6|66584.9|66574.9|66595.3|66585.3|66584.8|66569.9|356
1653331500000|2022-05-23 18:45:00|66585.1|66575.1|66580.3|66570.3|66586.6|66576.6|66576.2|66561.3|515
1653331800000|2022-05-23 18:50:00|66580.4|66570.4|66591.3|66581.3|66600.5|66585.4|66577.1|66561.9|581
1653332100000|2022-05-23 18:55:00|66591.8|66581.8|66598.7|66588.7|66603.3|66588.7|66589.8|66577|532
1653332400000|2022-05-23 19:00:00|66598.3|66588.3|66600.1|66590.1|66605.4|66590.6|66595.4|66582.5|366
1653332700000|2022-05-23 19:05:00|66600.2|66590.2|66603.8|66593.8|66608.8|66594.4|66598.5|66586.6|378
1653333000000|2022-05-23 19:10:00|66603.6|66593.6|66604.5|66594.5|66608.6|66595|66602.3|66587.6|290
1653333300000|2022-05-23 19:15:00|66604.6|66594.6|66606.3|66596.3|66621.5|66606.3|66598.7|66583.1|379
1653333600000|2022-05-23 19:20:00|66607.1|66597.1|66613.7|66603.7|66620.7|66607.7|66606.6|66595.1|335
1653333900000|2022-05-23 19:25:00|66613.5|66603.5|66636.7|66626.7|66643.9|66629.5|66612.2|66602.2|431
1653334200000|2022-05-23 19:30:00|66636.6|66626.6|66624.5|66604.5|66647.7|66633|66619.3|66604.4|438
1653334500000|2022-05-23 19:35:00|66624.2|66604.2|66609.9|66599.9|66637.8|66623.2|66609|66599|344
1653334800000|2022-05-23 19:40:00|66609.8|66599.8|66626.5|66616.5|66631.9|66618.1|66608.3|66594.4|318
1653335100000|2022-05-23 19:45:00|66626.3|66616.3|66633.8|66623.8|66649|66629|66625.6|66611.1|307
1653335400000|2022-05-23 19:50:00|66633.7|66623.7|66631.9|66621.9|66642|66626.7|66627|66612.1|483
1653335700000|2022-05-23 19:55:00|66636.7|66616.7|66623.3|66603.3|66636.8|66617.4|66607.4|66594.4|528
1653336000000|2022-05-23 20:00:00|66623.4|66603.4|66624.8|66604.8|66627.9|66607.9|66623.4|66603.4|555
1653336300000|2022-05-23 20:05:00|66624.9|66604.9|66618.7|66598.7|66625.3|66605.3|66615.9|66595.9|592
1653336600000|2022-05-23 20:10:00|66618.9|66598.9|66634.3|66614.3|66639.7|66619.7|66613.5|66593.5|549
1653336900000|2022-05-23 20:15:00|66634.4|66614.4|66629.4|66609.4|66634.7|66614.7|66625.6|66605.6|436
1653337200000|2022-05-23 20:20:00|66629|66609|66630|66610|66633.3|66613.3|66627.7|66607.7|519
1653337500000|2022-05-23 20:25:00|66629.5|66609.5|66630.1|66610.1|66632.4|66612.4|66627.5|66607.5|522
1653337800000|2022-05-23 20:30:00|66630|66610|66632.3|66612.3|66636.2|66616.2|66629.1|66609.1|156
1653338100000|2022-05-23 20:35:00|66632.4|66612.4|66623|66603|66633|66613|66622.6|66602.6|268
1653338400000|2022-05-23 20:40:00|66623.2|66603.2|66618.8|66598.8|66625.4|66605.4|66615.8|66589.9|224
1653338700000|2022-05-23 20:45:00|66618.5|66598.5|66617.3|66597.3|66622.8|66600|66615.5|66591.2|241
1653339000000|2022-05-23 20:50:00|66617.4|66597.4|66615.5|66595.5|66617.8|66597.8|66615.3|66595.3|299
1653339300000|2022-05-23 20:55:00|66615.9|66595.9|66626.4|66591.3|66631.6|66597.7|66612|66584.8|152
1653339600000|2022-05-23 21:00:00|66628.1|66592|66634.8|66515.8|66639.6|66594.8|66620.9|66513.1|62
1653339900000|2022-05-23 21:05:00|66632.3|66513.3|66642|66523|66643.4|66560|66612|66493|54
1653340200000|2022-05-23 21:10:00|66628.1|66509.1|66640.4|66521.4|66659.4|66551.3|66609.4|66490.4|279
1653340500000|2022-05-23 21:15:00|66640.5|66527.4|66639.1|66567.3|66659.9|66589|66627.8|66509.5|210
1653340800000|2022-05-23 21:20:00|66632.3|66573.6|66638.4|66562|66640.7|66595.8|66629.8|66518.2|130
1653341100000|2022-05-23 21:25:00|66637.8|66559.9|66632.1|66591.9|66640.5|66592.8|66632|66528.1|77
1653341400000|2022-05-23 21:30:00|66632|66524.4|66637.3|66561.6|66664.9|66594|66631.7|66512.9|96
1653341700000|2022-05-23 21:35:00|66637.2|66558.8|66631.1|66573.7|66655.2|66591.9|66631.1|66516.6|167
1653342000000|2022-05-23 21:40:00|66631|66571.9|66636.3|66547|66641.8|66583.2|66631|66536.5|87
1653342300000|2022-05-23 21:45:00|66634.5|66540.5|66639|66573.9|66641.8|66585|66631|66531.7|56
1653342600000|2022-05-23 21:50:00|66639.1|66578.5|66637.6|66554.3|66641.9|66582.2|66621|66502|79
1653342900000|2022-05-23 21:55:00|66639.5|66563|66638.1|66537.2|66654.2|66580.1|66624.6|66505.6|127
1653343200000|2022-05-23 22:00:00|66643.2|66529.6|66645.9|66583.1|66651.6|66591.7|66600.8|66481.8|300
1653343500000|2022-05-23 22:05:00|66648|66583.7|66643.3|66581.1|66683.9|66592.6|66637.3|66562.8|240
1653343800000|2022-05-23 22:10:00|66646.6|66583.6|66644.6|66588.5|66651.3|66592.5|66636.6|66577|191
1653344100000|2022-05-23 22:15:00|66649.6|66585.9|66647.6|66588.7|66651.7|66591|66630.5|66580.9|171
1653344400000|2022-05-23 22:20:00|66648.4|66589.4|66645.9|66589.5|66651.2|66594.2|66630.1|66584|165
1653344700000|2022-05-23 22:25:00|66634.6|66587.7|66631.1|66584.6|66648.2|66596|66621|66579.8|156
1653345000000|2022-05-23 22:30:00|66626.6|66584.1|66632.7|66589.7|66634.8|66594.2|66622.7|66582.5|178
1653345300000|2022-05-23 22:35:00|66633.4|66589.6|66631.6|66588|66649.9|66595.6|66630|66585|148
1653345600000|2022-05-23 22:40:00|66632.9|66588.5|66633.8|66590.9|66634.2|66591.8|66630|66586.9|147
1653345900000|2022-05-23 22:45:00|66632.5|66590.3|66629|66609|66641.6|66610.2|66627.2|66589.9|167
1653346200000|2022-05-23 22:50:00|66628.9|66608.9|66629.6|66609.6|66647.6|66612.9|66626.6|66590.6|172
1653346500000|2022-05-23 22:55:00|66629.7|66609.7|66626.2|66606.2|66645.7|66609.8|66623.7|66592.6|150
1653346800000|2022-05-23 23:00:00|66626.4|66606.4|66626.2|66606.2|66636.5|66610.9|66617.3|66586.7|246
1653347100000|2022-05-23 23:05:00|66626.7|66606.7|66642.1|66600.3|66655.5|66625.9|66617.8|66584.1|284
1653347400000|2022-05-23 23:10:00|66641.5|66599.7|66642.3|66598.9|66657.3|66617|66630.5|66589.4|160
1653347700000|2022-05-23 23:15:00|66646.5|66595.8|66633.9|66589.4|66646.5|66611.2|66621.6|66580|215
1653348000000|2022-05-23 23:20:00|66634.2|66589.5|66633.8|66590.7|66638.3|66609.2|66621.6|66586.3|175
1653348300000|2022-05-23 23:25:00|66634|66589.4|66642.3|66594|66646.1|66605.5|66621.3|66586.4|193
1653348600000|2022-05-23 23:30:00|66643|66599.5|66618.8|66598.8|66643.4|66605.1|66617.5|66580.5|235
1653348900000|2022-05-23 23:35:00|66618.9|66598.9|66617.5|66597.5|66622.3|66602.3|66615.8|66595.8|136
1653349200000|2022-05-23 23:40:00|66616.8|66596.8|66619.6|66599.6|66625.5|66600.9|66615.9|66588.2|160
1653349500000|2022-05-23 23:45:00|66616.5|66596.5|66618.7|66598.7|66627.4|66601.9|66615.7|66588.3|142
1653349800000|2022-05-23 23:50:00|66618.5|66598.5|66618.3|66598.3|66622.6|66601.7|66617.1|66592.3|119
1653350100000|2022-05-23 23:55:00|66618|66598|66638|66601.4|66639.1|66619.1|66617.1|66594.6|209
1653350400000|2022-05-24 00:00:00|66637.9|66601.9|66648.6|66628.6|66665|66639.8|66625.9|66601.9|459
1653350700000|2022-05-24 00:05:00|66648.5|66628.5|66619.5|66599.5|66650.4|66630.4|66615.6|66595.6|561
1653351000000|2022-05-24 00:10:00|66619.6|66599.6|66641.5|66621.5|66646.2|66626.2|66618.7|66598.7|402
1653351300000|2022-05-24 00:15:00|66641.7|66621.7|66643.8|66623.8|66646|66629.9|66628.5|66614.9|457
1653351600000|2022-05-24 00:20:00|66643.5|66623.5|66666.9|66646.9|66667.7|66647.7|66643.4|66623.4|370
1653351900000|2022-05-24 00:25:00|66666.8|66646.8|66680.4|66660.4|66681.2|66661.2|66661.8|66645.3|468
1653352200000|2022-05-24 00:30:00|66680.9|66660.9|66672.1|66652.1|66683.9|66663.9|66669.7|66649.7|501
1653352500000|2022-05-24 00:35:00|66672.3|66652.3|66681.3|66661.3|66682.4|66662.4|66671.4|66651.4|438
1653352800000|2022-05-24 00:40:00|66681.6|66661.6|66697.7|66677.7|66698.6|66683.1|66678.3|66660.9|519
1653353100000|2022-05-24 00:45:00|66697.6|66677.6|66697.9|66677.9|66706.2|66691.2|66691.1|66671.1|440
1653353400000|2022-05-24 00:50:00|66698.1|66678.1|66706.4|66696.4|66716.8|66702.9|66696.9|66676.9|470
1653353700000|2022-05-24 00:55:00|66712|66692|66739.7|66719.7|66742.7|66723.3|66707.9|66692|496
1653354000000|2022-05-24 01:00:00|66740.8|66720.8|66741|66731|66756.8|66738|66723.1|66703.1|815
1653354300000|2022-05-24 01:05:00|66740.6|66730.6|66709.5|66699.5|66748.2|66735.1|66707.5|66693.3|655
1653354600000|2022-05-24 01:10:00|66709.8|66699.8|66702|66682|66732|66713.7|66701.4|66681.4|751
1653354900000|2022-05-24 01:15:00|66703.1|66683.1|66707.8|66687.8|66724.7|66704.7|66692.2|66672.2|770
1653355200000|2022-05-24 01:20:00|66707.7|66687.7|66694.7|66684.7|66708.5|66688.5|66675.3|66662.2|726
1653355500000|2022-05-24 01:25:00|66694.8|66684.8|66696.2|66676.2|66713.5|66699|66681.1|66666.2|633
1653355800000|2022-05-24 01:30:00|66691.1|66681.1|66735.7|66715.7|66767.5|66747.5|66691.1|66676.8|960
1653356100000|2022-05-24 01:35:00|66735.9|66715.9|66713.7|66693.7|66747.6|66732.6|66695.8|66675.8|833
1653356400000|2022-05-24 01:40:00|66713.1|66693.1|66682.7|66672.7|66713.3|66693.3|66672.3|66657.4|807
1653356700000|2022-05-24 01:45:00|66682.5|66672.5|66719.1|66709.1|66723|66709.7|66668.7|66651|809
1653357000000|2022-05-24 01:50:00|66719.5|66709.5|66709.2|66699.2|66734.4|66721.1|66708.9|66696.7|658
1653357300000|2022-05-24 01:55:00|66709.1|66699.1|66755|66745|66759.5|66745.3|66704.6|66694.6|777
1653357600000|2022-05-24 02:00:00|66754.9|66744.9|66745|66735|66779|66764|66739.1|66724.1|731
1653357900000|2022-05-24 02:05:00|66744.9|66734.9|66756.3|66736.3|66767.8|66754.6|66742.2|66731.1|671
1653358200000|2022-05-24 02:10:00|66756.2|66736.2|66749.1|66739.1|66757.5|66744.2|66729.6|66719.6|648
1653358500000|2022-05-24 02:15:00|66749.2|66739.2|66783|66763|66788.2|66775.4|66737.7|66727.7|783
1653358800000|2022-05-24 02:20:00|66782.7|66762.7|66779.3|66769.3|66808.9|66793.7|66761.4|66748.7|886
1653359100000|2022-05-24 02:25:00|66779.7|66769.7|66782.1|66772.1|66811.7|66798.3|66779.1|66762.6|845
1653359400000|2022-05-24 02:30:00|66781.8|66771.8|66778.8|66768.8|66792.4|66777.7|66763.9|66750.4|731
1653359700000|2022-05-24 02:35:00|66778.6|66768.6|66752.7|66742.7|66779.4|66769.4|66752.2|66742.2|763
1653360000000|2022-05-24 02:40:00|66753|66743|66731.1|66721.1|66753|66743|66728.9|66718.9|683
1653360300000|2022-05-24 02:45:00|66731|66721|66749.6|66739.6|66764.4|66754.4|66729.9|66719.9|781
1653360600000|2022-05-24 02:50:00|66749.5|66739.5|66742.8|66732.8|66756|66746|66739.7|66729.7|529
1653360900000|2022-05-24 02:55:00|66742.7|66732.7|66734.5|66724.5|66749.1|66739.1|66734.3|66724.3|565
1653361200000|2022-05-24 03:00:00|66734.6|66724.6|66727.3|66717.3|66743.1|66728.4|66709.8|66694|762
1653361500000|2022-05-24 03:05:00|66727.1|66717.1|66721.3|66711.3|66739.2|66728|66719.6|66709.6|734
1653361800000|2022-05-24 03:10:00|66721.4|66711.4|66711.8|66701.8|66728.3|66717.4|66709|66699|594
1653362100000|2022-05-24 03:15:00|66711.9|66701.9|66687.2|66677.2|66713.7|66703.7|66686.5|66674.4|611
1653362400000|2022-05-24 03:20:00|66687.3|66677.3|66717.3|66707.3|66717.3|66707.3|66679.3|66669.3|789
1653362700000|2022-05-24 03:25:00|66716.9|66706.9|66708.1|66698.1|66717.6|66707.6|66701.9|66691.9|647
1653363000000|2022-05-24 03:30:00|66708.2|66698.2|66728.8|66718.8|66747.5|66732.8|66707.4|66697.4|591
1653363300000|2022-05-24 03:35:00|66728.1|66718.1|66715.5|66705.5|66731.1|66719|66694.6|66684.6|700
1653363600000|2022-05-24 03:40:00|66715.3|66705.3|66708.1|66698.1|66723.2|66713.2|66690.9|66680.9|603
1653363900000|2022-05-24 03:45:00|66708.3|66698.3|66688.6|66678.6|66717.6|66707.6|66688.3|66678.3|512
1653364200000|2022-05-24 03:50:00|66688.4|66678.4|66675.7|66665.7|66695.3|66685.3|66667.3|66657.3|508
1653364500000|2022-05-24 03:55:00|66675|66665|66685.1|66675.1|66692.4|66682.4|66671.9|66661.9|438
1653364800000|2022-05-24 04:00:00|66685.3|66675.3|66688.9|66678.9|66697.8|66687.8|66683.4|66673.4|475
1653365100000|2022-05-24 04:05:00|66689|66679|66694.7|66684.7|66700.5|66690.5|66675.8|66665.8|351
1653365400000|2022-05-24 04:10:00|66694.5|66684.5|66695|66685|66711.1|66701.1|66694.2|66684.2|546
1653365700000|2022-05-24 04:15:00|66696.3|66686.3|66709.7|66699.7|66716.7|66706.7|66696.1|66686.1|556
1653366000000|2022-05-24 04:20:00|66709.8|66699.8|66716.8|66706.8|66734.6|66721.3|66705.6|66695.6|534
1653366300000|2022-05-24 04:25:00|66716.9|66706.9|66712.7|66702.7|66722.6|66712.6|66700.3|66686.6|550
1653366600000|2022-05-24 04:30:00|66712.5|66702.5|66716.2|66706.2|66718.3|66708.3|66709.2|66699.2|401
1653366900000|2022-05-24 04:35:00|66716.1|66706.1|66716.7|66706.7|66719.3|66709.3|66712.6|66702.6|311
1653367200000|2022-05-24 04:40:00|66716.4|66706.4|66726.8|66716.8|66742.7|66727.4|66712.5|66702.5|397
1653367500000|2022-05-24 04:45:00|66726.7|66716.7|66735.7|66725.7|66742.1|66728.8|66720|66710|508
1653367800000|2022-05-24 04:50:00|66735.6|66725.6|66747.5|66737.5|66752.9|66742.9|66731.9|66721.9|513
1653368100000|2022-05-24 04:55:00|66747.6|66737.6|66762.9|66752.9|66766.5|66756.5|66747.4|66737.4|543
1653368400000|2022-05-24 05:00:00|66762.8|66752.8|66748|66738|66763.2|66753.2|66741.8|66731.8|605
1653368700000|2022-05-24 05:05:00|66749.1|66739.1|66736.6|66726.6|66765.5|66753.8|66734.3|66724.3|672
1653369000000|2022-05-24 05:10:00|66736.8|66726.8|66768.5|66748.5|66768.8|66754.1|66736.1|66725.2|530
1653369300000|2022-05-24 05:15:00|66771.7|66751.7|66767.7|66757.7|66776.9|66766.9|66748.2|66738.2|638
1653369600000|2022-05-24 05:20:00|66767.8|66757.8|66776.9|66766.9|66785.7|66772|66751.2|66741.2|645
1653369900000|2022-05-24 05:25:00|66776.6|66766.6|66781.4|66771.4|66781.7|66771.7|66770.4|66760.4|554
1653370200000|2022-05-24 05:30:00|66781.3|66771.3|66776.3|66766.3|66792.7|66782.7|66774.8|66764.8|787
1653370500000|2022-05-24 05:35:00|66776.5|66766.5|66798.7|66788.7|66800.6|66790.6|66762.8|66752.8|690
1653370800000|2022-05-24 05:40:00|66798.8|66788.8|66825.4|66805.4|66828.6|66816.3|66790.9|66776.2|838
1653371100000|2022-05-24 05:45:00|66822.8|66812.8|66828.9|66818.9|66842.8|66830.5|66815|66800.1|795
1653371400000|2022-05-24 05:50:00|66828.8|66818.8|66844.1|66834.1|66851.7|66839.8|66823|66813|754
1653371700000|2022-05-24 05:55:00|66845.3|66835.3|66817|66807|66846.2|66836.2|66816.8|66802|834
1653372000000|2022-05-24 06:00:00|66817.1|66807.1|66801.9|66791.9|66820.4|66807.1|66795.7|66780.5|752
1653372300000|2022-05-24 06:05:00|66801.3|66791.3|66812.8|66802.8|66814.9|66804.9|66788.3|66778.3|571
1653372600000|2022-05-24 06:10:00|66813.1|66803.1|66815|66805|66816.2|66806.2|66794.8|66784.8|583
1653372900000|2022-05-24 06:15:00|66815.3|66805.3|66833.3|66823.3|66838.3|66828.3|66814|66804|607
1653373200000|2022-05-24 06:20:00|66833.2|66823.2|66877.8|66867.8|66887|66872.4|66826.9|66816.9|710
1653373500000|2022-05-24 06:25:00|66877.2|66867.2|66867.7|66857.7|66881.9|66871.9|66859.5|66844.1|736
1653373800000|2022-05-24 06:30:00|66868.4|66858.4|66864.1|66854.1|66879.5|66869.5|66849.7|66839.7|693
1653374100000|2022-05-24 06:35:00|66865.1|66855.1|66897.7|66887.7|66903.8|66893.6|66865.1|66855.1|766
1653374400000|2022-05-24 06:40:00|66897.6|66887.6|66902.5|66882.5|66902.5|66887.9|66867.5|66857.5|805
1653374700000|2022-05-24 06:45:00|66903.1|66883.1|66911.6|66901.6|66911.6|66901.6|66886.6|66869.7|775
1653375000000|2022-05-24 06:50:00|66912.8|66902.8|66875|66865|66919.4|66905.4|66867.2|66847.2|967
1653375300000|2022-05-24 06:55:00|66874.6|66864.6|66897.4|66887.4|66908.2|66898.2|66869.1|66857.3|774
1653375600000|2022-05-24 07:00:00|66897.2|66887.2|66856.6|66846.6|66897.2|66887.2|66841.2|66821.2|927
1653375900000|2022-05-24 07:05:00|66856.2|66846.2|66870.4|66860.4|66886.9|66870.9|66851.8|66837.9|893
1653376200000|2022-05-24 07:10:00|66875.7|66855.7|66852.7|66832.7|66879|66863.3|66839.2|66827|825
1653376500000|2022-05-24 07:15:00|66852.3|66832.3|66867.5|66857.5|66872.2|66857.5|66836.2|66825.1|702
1653376800000|2022-05-24 07:20:00|66867.8|66857.8|66868.8|66848.8|66870.8|66857.9|66834.4|66824.4|752
1653377100000|2022-05-24 07:25:00|66866.3|66846.3|66843.1|66823.1|66877.4|66860.9|66840.2|66822.1|802
1653377400000|2022-05-24 07:30:00|66843.2|66823.2|66847.5|66837.5|66858|66842.4|66821.7|66803.3|877
1653377700000|2022-05-24 07:35:00|66847.4|66837.4|66786.6|66766.6|66847.6|66837.6|66774.7|66756|935
1653378000000|2022-05-24 07:40:00|66786.5|66766.5|66776.9|66756.9|66819.2|66805.8|66768.3|66748.3|787
1653378300000|2022-05-24 07:45:00|66777|66757|66793.3|66783.3|66806.8|66792.2|66769.1|66754.6|795
1653378600000|2022-05-24 07:50:00|66793.4|66783.4|66787.6|66777.6|66808.5|66798.5|66780.2|66768.7|754
1653378900000|2022-05-24 07:55:00|66788.4|66778.4|66779|66769|66795.6|66781.9|66771.2|66752.3|746
1653379200000|2022-05-24 08:00:00|66778.2|66768.2|66787.2|66777.2|66792.1|66782.1|66767.4|66752.4|820
1653379500000|2022-05-24 08:05:00|66787.5|66777.5|66791.8|66781.8|66806.8|66796.8|66774.6|66759.7|746
1653379800000|2022-05-24 08:10:00|66792|66782|66781.2|66771.2|66809.1|66794.5|66774.2|66761.3|731
1653380100000|2022-05-24 08:15:00|66781.3|66771.3|66812.8|66802.8|66822.8|66809.3|66766|66750.9|779
1653380400000|2022-05-24 08:20:00|66813.3|66803.3|66816.9|66806.9|66826|66816|66806.2|66789.7|659
1653380700000|2022-05-24 08:25:00|66816.7|66806.7|66776.1|66766.1|66825.9|66810.9|66775.9|66765.9|715
1653381000000|2022-05-24 08:30:00|66775.7|66765.7|66794.6|66784.6|66820.7|66804.3|66775.7|66765.6|723
1653381300000|2022-05-24 08:35:00|66794.7|66784.7|66849.4|66829.4|66852.7|66833.5|66794.4|66784.4|841
1653381600000|2022-05-24 08:40:00|66848.6|66828.6|66857.3|66847.3|66880|66865.6|66841.2|66824|725
1653381900000|2022-05-24 08:45:00|66857.4|66847.4|66845.1|66835.1|66862.6|66848.1|66828.6|66813.6|637
1653382200000|2022-05-24 08:50:00|66845.2|66835.2|66869.9|66859.9|66878.9|66868.1|66844.9|66833.7|558
1653382500000|2022-05-24 08:55:00|66869.8|66859.8|66865|66855|66872|66860.3|66855.8|66845.8|563
1653382800000|2022-05-24 09:00:00|66864.9|66854.9|66847.4|66837.4|66866.9|66855.2|66837.9|66823.7|615
1653383100000|2022-05-24 09:05:00|66847.3|66837.3|66825.6|66815.6|66854.9|66839.9|66819.5|66809.5|575
1653383400000|2022-05-24 09:10:00|66825.5|66815.5|66819.1|66809.1|66843.6|66829.6|66817.7|66803.8|603
1653383700000|2022-05-24 09:15:00|66818.9|66808.9|66818|66808|66837.3|66822.5|66812.8|66802.8|515
1653384000000|2022-05-24 09:20:00|66817.9|66807.9|66812.2|66802.2|66817.9|66807.9|66805.7|66795.7|481
1653384300000|2022-05-24 09:25:00|66812.3|66802.3|66806.1|66796.1|66814.1|66804.1|66798.8|66784.3|497
1653384600000|2022-05-24 09:30:00|66806.6|66796.6|66824.1|66814.1|66830.1|66815.2|66804.2|66789.9|553
1653384900000|2022-05-24 09:35:00|66824|66814|66816.5|66806.5|66830.3|66815.3|66815.9|66805.3|549
1653385200000|2022-05-24 09:40:00|66816.4|66806.4|66827.5|66817.5|66834.4|66817.5|66808.5|66798.1|555
1653385500000|2022-05-24 09:45:00|66827.3|66817.3|66835.9|66825.9|66836.3|66825.9|66826.8|66811.6|391
1653385800000|2022-05-24 09:50:00|66836.6|66826.6|66833.3|66823.3|66838.7|66828|66832.5|66818.6|381
1653386100000|2022-05-24 09:55:00|66833.2|66823.2|66798.1|66788.1|66839.3|66824.1|66798.1|66784.7|503
1653386400000|2022-05-24 10:00:00|66799.8|66789.8|66810.7|66800.7|66818.4|66803.8|66795.5|66781.2|423
1653386700000|2022-05-24 10:05:00|66811.1|66801.1|66806.8|66786.8|66828.1|66815.6|66800|66783.1|415
1653387000000|2022-05-24 10:10:00|66807.3|66787.3|66798|66778|66812.9|66799.1|66791.8|66776.9|352
1653387300000|2022-05-24 10:15:00|66797.1|66777.1|66810.6|66800.6|66816.1|66803.3|66782.9|66772.6|483
1653387600000|2022-05-24 10:20:00|66810.9|66800.9|66812.7|66802.7|66817.6|66803.2|66798.3|66783.8|427
1653387900000|2022-05-24 10:25:00|66812.9|66802.9|66832.8|66822.8|66837.1|66822.8|66809.4|66799.4|395
1653388200000|2022-05-24 10:30:00|66833.7|66823.7|66820.6|66810.6|66838.9|66827.5|66819.9|66807.5|630
1653388500000|2022-05-24 10:35:00|66822.1|66812.1|66817.1|66807.1|66823|66813|66816.6|66806.6|353
1653388800000|2022-05-24 10:40:00|66818.8|66808.8|66803.4|66793.4|66819.5|66809.5|66796.5|66786.5|537
1653389100000|2022-05-24 10:45:00|66803.3|66793.3|66812.2|66802.2|66814|66804|66801.8|66791.8|372
1653389400000|2022-05-24 10:50:00|66812.4|66802.4|66809|66799|66819.3|66804.7|66793.1|66779.1|500
1653389700000|2022-05-24 10:55:00|66809.2|66799.2|66782.2|66762.2|66811.9|66799.2|66773.2|66753.2|573
1653390000000|2022-05-24 11:00:00|66781.8|66761.8|66788.2|66778.2|66800.1|66784.3|66779.2|66759.4|579
1653390300000|2022-05-24 11:05:00|66788.1|66778.1|66778.3|66768.3|66788.8|66778.2|66777.4|66766.3|519
1653390600000|2022-05-24 11:10:00|66778.4|66768.4|66791.1|66771.1|66791.5|66776.4|66777.6|66767.4|412
1653390900000|2022-05-24 11:15:00|66791.2|66771.2|66801.1|66791.1|66812.5|66797.4|66787.3|66771.2|573
1653391200000|2022-05-24 11:20:00|66801.2|66791.2|66802.5|66782.5|66810.5|66793.8|66790.8|66774.5|574
1653391500000|2022-05-24 11:25:00|66802.4|66782.4|66787.8|66767.8|66802.4|66782.8|66779.2|66764.2|545
1653391800000|2022-05-24 11:30:00|66788|66768|66784.7|66764.7|66792.2|66776.8|66773.6|66760.8|617
1653392100000|2022-05-24 11:35:00|66784.6|66764.6|66754.3|66734.3|66787.9|66777.9|66745.4|66726.6|783
1653392400000|2022-05-24 11:40:00|66753.4|66733.4|66741.1|66721.1|66754.9|66739.6|66722.7|66706.9|819
1653392700000|2022-05-24 11:45:00|66741.2|66721.2|66728.7|66708.7|66741.8|66721.8|66697.2|66677.2|775
1653393000000|2022-05-24 11:50:00|66729.2|66709.2|66754|66734|66772.9|66752.9|66724.4|66704.4|716
1653393300000|2022-05-24 11:55:00|66754.1|66734.1|66752.5|66732.5|66773.5|66757.8|66747.2|66731.8|760
1653393600000|2022-05-24 12:00:00|66752.4|66732.4|66750.9|66730.9|66760.7|66745|66731.2|66715.6|687
1653393900000|2022-05-24 12:05:00|66751|66731|66752.4|66732.4|66756.5|66739.5|66738.6|66723.6|571
1653394200000|2022-05-24 12:10:00|66753.1|66733.1|66751.7|66731.7|66756.9|66741.3|66740.1|66724.4|523
1653394500000|2022-05-24 12:15:00|66751.6|66731.6|66741.6|66721.6|66755.4|66740.4|66728.1|66715.7|646
1653394800000|2022-05-24 12:20:00|66741.9|66721.9|66755.4|66735.4|66756.6|66739.9|66734.1|66714.1|596
1653395100000|2022-05-24 12:25:00|66755.6|66735.6|66772.6|66752.6|66774|66754|66747.5|66732.3|763
1653395400000|2022-05-24 12:30:00|66772.5|66752.5|66769.6|66749.6|66779.6|66759.6|66762.6|66746.9|696
1653395700000|2022-05-24 12:35:00|66769.7|66749.7|66746.3|66726.3|66774|66754|66735.5|66720|693
1653396000000|2022-05-24 12:40:00|66746.1|66726.1|66739|66719|66747.6|66732.9|66732.8|66716.9|745
1653396300000|2022-05-24 12:45:00|66738.9|66718.9|66697.8|66687.8|66742.8|66726.7|66696.5|66676.5|838
1653396600000|2022-05-24 12:50:00|66701.9|66681.9|66691.6|66671.6|66720.7|66700.7|66684|66667|661
1653396900000|2022-05-24 12:55:00|66689.2|66669.2|66687.5|66667.5|66698.2|66681.6|66670.4|66652.2|761
1653397200000|2022-05-24 13:00:00|66688.4|66668.4|66727.4|66717.4|66734.1|66717.8|66684|66664|915
1653397500000|2022-05-24 13:05:00|66726.9|66716.9|66723.4|66703.4|66743.3|66728.9|66703.5|66688.9|928
1653397800000|2022-05-24 13:10:00|66723.8|66703.8|66718.2|66698.2|66724.3|66706.3|66702.8|66685.9|840
1653398100000|2022-05-24 13:15:00|66718.1|66698.1|66710.2|66690.2|66718.6|66701.7|66703.7|66685.3|728
1653398400000|2022-05-24 13:20:00|66711|66691|66697.7|66687.7|66711|66694.7|66692.4|66677.9|746
1653398700000|2022-05-24 13:25:00|66700.7|66680.7|66731.9|66711.9|66735.4|66720.7|66694.1|66679.3|665
1653399000000|2022-05-24 13:30:00|66732|66712|66709.4|66689.4|66746.2|66726.2|66699.1|66683.6|916
1653399300000|2022-05-24 13:35:00|66709.3|66689.3|66737.1|66717.1|66738.2|66722.8|66704.8|66689.3|895
1653399600000|2022-05-24 13:40:00|66737.5|66717.5|66732.5|66712.5|66738.8|66723.6|66711.9|66693.6|804
1653399900000|2022-05-24 13:45:00|66732.3|66712.3|66675.2|66655.2|66732.6|66712.6|66659.9|66639.9|922
1653400200000|2022-05-24 13:50:00|66674.8|66654.8|66657.1|66637.1|66690.3|66670.3|66652.2|66633.9|960
1653400500000|2022-05-24 13:55:00|66650.3|66640.3|66661.9|66641.9|66677.4|66657.4|66649.5|66636.5|772
1653400800000|2022-05-24 14:00:00|66662.2|66642.2|66593.3|66573.3|66667.7|66649.8|66585.2|66565.2|976
1653401100000|2022-05-24 14:05:00|66591.7|66571.7|66598.3|66578.3|66632.9|66612.9|66573.9|66556.7|921
1653401400000|2022-05-24 14:10:00|66598.2|66578.2|66631.3|66611.3|66642|66622.5|66596.9|66576.9|977
1653401700000|2022-05-24 14:15:00|66630.4|66610.4|66652.3|66632.3|66667.4|66647.4|66625.8|66605.8|928
1653402000000|2022-05-24 14:20:00|66652.6|66632.6|66643.2|66623.2|66652.6|66636|66630.7|66614|912
1653402300000|2022-05-24 14:25:00|66644.5|66624.5|66630|66620|66665.1|66647.8|66629.1|66614.3|953
1653402600000|2022-05-24 14:30:00|66634.7|66614.7|66616.4|66606.4|66643.7|66626.1|66615.4|66598.8|901
1653402900000|2022-05-24 14:35:00|66621.3|66601.3|66645|66625|66650|66635.4|66616|66600.6|820
1653403200000|2022-05-24 14:40:00|66644.8|66624.8|66644.2|66624.2|66671.4|66655.1|66636|66620.2|841
1653403500000|2022-05-24 14:45:00|66644|66624|66645.6|66635.6|66652.7|66637.7|66624.3|66607.3|795
1653403800000|2022-05-24 14:50:00|66645.4|66635.4|66639|66629|66652.6|66637.6|66630.2|66620.2|766
1653404100000|2022-05-24 14:55:00|66638.9|66628.9|66629.1|66609.1|66654.7|66639.5|66619.1|66604.1|809
1653404400000|2022-05-24 15:00:00|66629|66609|66616.8|66596.8|66638.2|66625.4|66599.9|66585|838
1653404700000|2022-05-24 15:05:00|66616.9|66596.9|66633.7|66623.7|66639.1|66624.9|66608.5|66592.8|803
1653405000000|2022-05-24 15:10:00|66633.5|66623.5|66653.2|66633.2|66664.6|66648.9|66633.1|66623.1|811
1653405300000|2022-05-24 15:15:00|66653.3|66633.3|66650.3|66630.3|66657.8|66637.8|66627.5|66607.5|878
1653405600000|2022-05-24 15:20:00|66649.7|66629.7|66640|66620|66663.3|66649|66629.4|66609.4|887
1653405900000|2022-05-24 15:25:00|66639.9|66619.9|66634.8|66624.8|66645.9|66628.9|66622.8|66608.5|758
1653406200000|2022-05-24 15:30:00|66634|66624|66619.1|66609.1|66641.9|66624|66618.2|66603.3|847
1653406500000|2022-05-24 15:35:00|66618.8|66608.8|66638.3|66618.3|66645.1|66629|66617.9|66603.2|600
1653406800000|2022-05-24 15:40:00|66638.2|66618.2|66619.6|66599.6|66641.5|66625.3|66616.4|66596.7|697
1653407100000|2022-05-24 15:45:00|66619.5|66599.5|66605.3|66585.3|66620.4|66600.5|66589.6|66574.6|796
1653407400000|2022-05-24 15:50:00|66605|66585|66589.1|66569.1|66610.3|66592.7|66580.6|66565.3|699
1653407700000|2022-05-24 15:55:00|66589|66569|66586.2|66576.2|66600.7|66585.8|66577.4|66567.4|623
1653408000000|2022-05-24 16:00:00|66586.1|66576.1|66584.9|66564.9|66599.9|66584.3|66575.8|66564|671
1653408300000|2022-05-24 16:05:00|66584.7|66564.7|66582|66562|66587|66572.6|66573.5|66559.7|711
1653408600000|2022-05-24 16:10:00|66581.9|66561.9|66589.2|66579.2|66594.8|66580.2|66574.8|66560.2|541
1653408900000|2022-05-24 16:15:00|66589|66579|66589.3|66569.3|66598.9|66579.8|66571.9|66551.9|736
1653409200000|2022-05-24 16:20:00|66589.4|66569.4|66585.7|66565.7|66622.9|66602.9|66584.3|66565|822
1653409500000|2022-05-24 16:25:00|66585.6|66565.6|66601|66581|66603.8|66583.8|66569.7|66549.7|751
1653409800000|2022-05-24 16:30:00|66601.2|66581.2|66608.7|66588.7|66614.4|66597.4|66594|66574.9|705
1653410100000|2022-05-24 16:35:00|66608.6|66588.6|66580.9|66560.9|66615.1|66595.1|66575.9|66560.8|600
1653410400000|2022-05-24 16:40:00|66581|66561|66605.3|66585.3|66605.8|66591.1|66570.7|66554.8|561
1653410700000|2022-05-24 16:45:00|66605.2|66585.2|66602.4|66582.4|66611.3|66593.9|66597.3|66581.8|490
1653411000000|2022-05-24 16:50:00|66602.3|66582.3|66606.2|66596.2|66623|66608.3|66597.6|66581.3|474
1653411300000|2022-05-24 16:55:00|66605.4|66595.4|66591.5|66571.5|66614|66598.3|66587.9|66571.1|540
1653411600000|2022-05-24 17:00:00|66591.6|66571.6|66617.6|66597.6|66619.9|66602.4|66577.3|66560.7|791
1653411900000|2022-05-24 17:05:00|66618.1|66598.1|66591.8|66571.8|66618.1|66598.1|66586.1|66571.4|541
1653412200000|2022-05-24 17:10:00|66592.4|66572.4|66599.2|66579.2|66603.7|66584.5|66579.6|66564.5|552
1653412500000|2022-05-24 17:15:00|66599.5|66579.5|66599.6|66579.6|66607.9|66593.3|66591.8|66574.6|486
1653412800000|2022-05-24 17:20:00|66599.7|66579.7|66598.5|66578.5|66602.5|66587.5|66587.3|66573.4|500
1653413100000|2022-05-24 17:25:00|66598.6|66578.6|66591.2|66571.2|66606.1|66591.2|66584.1|66568.9|464
1653413400000|2022-05-24 17:30:00|66591.7|66571.7|66610.3|66590.3|66610.5|66595.5|66583.8|66568.5|405
1653413700000|2022-05-24 17:35:00|66610.2|66590.2|66589.3|66579.3|66612.3|66595.7|66587.5|66572.7|402
1653414000000|2022-05-24 17:40:00|66589.4|66579.4|66589.9|66569.9|66593|66580|66571.1|66553|610
1653414300000|2022-05-24 17:45:00|66589.7|66569.7|66594.8|66574.8|66598.1|66583.1|66579|66563.9|527
1653414600000|2022-05-24 17:50:00|66589.7|66579.7|66607.3|66587.3|66611.1|66596.2|66586.9|66572.2|402
1653414900000|2022-05-24 17:55:00|66607.2|66587.2|66590.3|66570.3|66607.7|66593|66578.9|66563.6|549
1653415200000|2022-05-24 18:00:00|66590|66570|66607.9|66587.9|66608.8|66593.1|66583.7|66568.2|568
1653415500000|2022-05-24 18:05:00|66608.5|66588.5|66593.5|66573.5|66608.5|66590.3|66588.3|66572.2|554
1653415800000|2022-05-24 18:10:00|66593.4|66573.4|66590.7|66580.7|66597.2|66582|66576.9|66557.7|656
1653416100000|2022-05-24 18:15:00|66590|66580|66608.1|66588.1|66612.5|66595.5|66589.6|66571.8|549
1653416400000|2022-05-24 18:20:00|66608.3|66588.3|66597.9|66577.9|66612.1|66597.2|66590.2|66573.3|724
1653416700000|2022-05-24 18:25:00|66596.9|66576.9|66608.8|66588.8|66608.9|66588.9|66589.3|66570.8|598
1653417000000|2022-05-24 18:30:00|66608.9|66588.9|66593|66573|66616.6|66596.9|66592.9|66572.9|601
1653417300000|2022-05-24 18:35:00|66592.9|66572.9|66582|66562|66596.1|66578.2|66575.1|66560|481
1653417600000|2022-05-24 18:40:00|66581.9|66561.9|66593.4|66573.4|66594|66578.9|66574.6|66558.9|615
1653417900000|2022-05-24 18:45:00|66593.6|66573.6|66604.9|66584.9|66610.3|66593.9|66590.9|66571.4|584
1653418200000|2022-05-24 18:50:00|66605|66585|66631.9|66611.9|66632.4|66617.1|66597.9|66581.1|638
1653418500000|2022-05-24 18:55:00|66632|66612|66638.4|66618.4|66651.1|66635.7|66629.9|66612|596
1653418800000|2022-05-24 19:00:00|66637.8|66617.8|66624.8|66604.8|66637.8|66617.8|66612.7|66592.7|568
1653419100000|2022-05-24 19:05:00|66625|66605|66622.7|66602.7|66631.6|66611.9|66613.9|66593.9|561
1653419400000|2022-05-24 19:10:00|66622.8|66602.8|66622|66602|66625|66608.5|66609.9|66595.3|531
1653419700000|2022-05-24 19:15:00|66621.9|66601.9|66627.9|66607.9|66634.4|66614.4|66615|66600|474
1653420000000|2022-05-24 19:20:00|66621.7|66611.7|66621.7|66611.7|66629.9|66615.2|66620.3|66605.5|522
1653420300000|2022-05-24 19:25:00|66621.8|66611.8|66629.9|66609.9|66636.8|66621.3|66619.5|66604.6|445
1653420600000|2022-05-24 19:30:00|66629.8|66609.8|66619|66599|66629.8|66613.1|66615.4|66598.8|416
1653420900000|2022-05-24 19:35:00|66619.2|66599.2|66585.9|66565.9|66619.7|66599.7|66575|66556|518
1653421200000|2022-05-24 19:40:00|66586|66566|66603.8|66583.8|66605.1|66585.1|66576.6|66559.6|391
1653421500000|2022-05-24 19:45:00|66603.9|66583.9|66599.2|66579.2|66610.8|66590.8|66581|66561|510
1653421800000|2022-05-24 19:50:00|66599|66579|66600.5|66580.5|66609.8|66589.8|66591.1|66571.1|469
1653422100000|2022-05-24 19:55:00|66600.4|66580.4|66599.4|66579.4|66610.1|66593.5|66593.1|66574.7|552
1653422400000|2022-05-24 20:00:00|66599.5|66579.5|66594.8|66574.8|66601.7|66581.7|66593.8|66573.8|398
1653422700000|2022-05-24 20:05:00|66594.9|66574.9|66604.5|66584.5|66608|66591.6|66594.7|66574.7|326
1653423000000|2022-05-24 20:10:00|66604.4|66584.4|66581.8|66561.8|66604.7|66584.7|66581|66561|342
1653423300000|2022-05-24 20:15:00|66581.4|66561.4|66597.8|66577.8|66600.2|66580.2|66574.3|66554.3|343
1653423600000|2022-05-24 20:20:00|66597.9|66577.9|66593.9|66573.9|66597.9|66577.9|66592.5|66572.5|315
1653423900000|2022-05-24 20:25:00|66593.6|66573.6|66593.7|66573.7|66597.7|66577.7|66590.8|66570.8|364
1653424200000|2022-05-24 20:30:00|66593.6|66573.6|66590.6|66570.6|66598.6|66578.6|66590.6|66570.6|427
1653424500000|2022-05-24 20:35:00|66590.9|66570.9|66590.2|66570.2|66591.6|66571.6|66588.8|66568.8|134
1653424800000|2022-05-24 20:40:00|66590.4|66570.4|66592.5|66572.5|66593.5|66573.5|66589.8|66569.8|168
1653425100000|2022-05-24 20:45:00|66592|66572|66592.3|66572.3|66593.6|66573.6|66591.8|66571.8|143
1653425400000|2022-05-24 20:50:00|66592.2|66572.2|66592.7|66572.7|66596.6|66576.6|66588.9|66568.9|178
1653425700000|2022-05-24 20:55:00|66593.2|66573.2|66592.4|66558.4|66606.4|66573.4|66585.1|66541.6|296
1653426000000|2022-05-24 21:00:00|66604.9|66557.9|66691|66572|66691|66572|66595|66542.4|52
1653426300000|2022-05-24 21:05:00|66689.8|66570.8|66627.9|66543.7|66689.8|66570.8|66622.9|66533.1|181
1653426600000|2022-05-24 21:10:00|66633.5|66532.4|66589.9|66547.7|66641.5|66553.1|66588.7|66522.5|357
1653426900000|2022-05-24 21:15:00|66608.8|66547.5|66603|66548.1|66622.3|66550.2|66590.4|66523.7|161
1653427200000|2022-05-24 21:20:00|66591.3|66548.3|66591.4|66547.9|66618.3|66549.9|66591.2|66528.2|79
1653427500000|2022-05-24 21:25:00|66599.7|66550.4|66604.7|66546.2|66625.1|66553.6|66591.4|66531.8|126
1653427800000|2022-05-24 21:30:00|66602.8|66548.2|66613.7|66544|66620.3|66550.6|66602.8|66532.9|137
1653428100000|2022-05-24 21:35:00|66613.4|66543.5|66687.5|66568.5|66687.5|66568.5|66602.8|66543.3|117
1653428400000|2022-05-24 21:40:00|66696.9|66577.9|66629.2|66534.9|66717.4|66598.4|66604.8|66508.2|571
1653428700000|2022-05-24 21:45:00|66627.6|66547.2|66611|66551.8|66627.6|66555.8|66603.6|66532.7|153
1653429000000|2022-05-24 21:50:00|66610|66551.2|66644.4|66541.4|66713.7|66594.7|66602.7|66530|186
1653429300000|2022-05-24 21:55:00|66643.6|66540.5|66642.9|66538|66715.3|66596.3|66631.5|66524|266
1653429600000|2022-05-24 22:00:00|66633.7|66544.1|66661.5|66542.5|66666.8|66559.2|66629.8|66525.1|164
1653429900000|2022-05-24 22:05:00|66660.7|66541.7|66653.1|66538.2|66680.4|66561.4|66640.1|66531.2|311
1653430200000|2022-05-24 22:10:00|66653.2|66538.5|66646.8|66539.9|66655.8|66547.1|66642.2|66523.2|160
1653430500000|2022-05-24 22:15:00|66640.9|66544.8|66635.9|66538.9|66652|66547.5|66626.6|66523.6|144
1653430800000|2022-05-24 22:20:00|66645.3|66535.4|66636|66539.6|66647.8|66554|66622.7|66535.2|109
1653431100000|2022-05-24 22:25:00|66644.9|66536.3|66637.5|66549.6|66648|66556.2|66622.7|66536.3|79
1653431400000|2022-05-24 22:30:00|66625.6|66540.8|66638.4|66543.4|66652.9|66550.1|66619.1|66531.1|94
1653431700000|2022-05-24 22:35:00|66636.7|66542.2|66646.2|66540.3|66647.7|66552.7|66618.6|66536.9|107
1653432000000|2022-05-24 22:40:00|66636.1|66554.1|66639.2|66541.7|66648.1|66554.1|66620.9|66536.9|103
1653432300000|2022-05-24 22:45:00|66637.2|66541.5|66634.7|66542.8|66647.9|66547.6|66621|66536.9|105
1653432600000|2022-05-24 22:50:00|66630.8|66546.7|66632.3|66543.4|66647.6|66548.3|66626.6|66532.8|130
1653432900000|2022-05-24 22:55:00|66635.7|66542.3|66637.5|66544.4|66655|66548.7|66621.9|66531.9|139
1653433200000|2022-05-24 23:00:00|66646.8|66538.6|66625|66552.5|66658.2|66558.6|66623.5|66534.4|209
1653433500000|2022-05-24 23:05:00|66624.3|66552.4|66626.9|66547.8|66648.5|66560|66618.5|66531.5|214
1653433800000|2022-05-24 23:10:00|66621|66548.4|66626.7|66560.4|66656.8|66562.9|66608.4|66535.2|214
1653434100000|2022-05-24 23:15:00|66627|66560.3|66626|66549.2|66652.2|66565.2|66615.8|66541.1|268
1653434400000|2022-05-24 23:20:00|66627.9|66548.4|66617.9|66547|66635.8|66559.8|66611.9|66544.1|228
1653434700000|2022-05-24 23:25:00|66616.9|66547.5|66624.1|66582.4|66639.9|66586.5|66604.9|66545.1|420
1653435000000|2022-05-24 23:30:00|66625.4|66582.2|66613.8|66558.1|66630.8|66588.9|66608.9|66553.8|246
1653435300000|2022-05-24 23:35:00|66611.1|66558.5|66614.6|66567.5|66626|66567.5|66607.1|66541.7|232
1653435600000|2022-05-24 23:40:00|66619.6|66562.5|66616.9|66557.7|66624|66563.1|66611.6|66541.1|151
1653435900000|2022-05-24 23:45:00|66618.4|66557.5|66623.8|66580.3|66630.2|66581|66609.6|66555.1|394
1653436200000|2022-05-24 23:50:00|66620.9|66578.7|66609.3|66589.3|66622.7|66593.3|66604.3|66577.8|484
1653436500000|2022-05-24 23:55:00|66609.2|66589.2|66606.2|66586.2|66610.7|66590.7|66604.4|66584.4|520
1653436800000|2022-05-25 00:00:00|66606.4|66586.4|66613.3|66593.3|66615.5|66595.5|66606.1|66586.1|581
1653437100000|2022-05-25 00:05:00|66612.9|66592.9|66615|66595|66615.3|66595.3|66602.6|66587.4|339
1653437400000|2022-05-25 00:10:00|66615.3|66595.3|66603|66583|66615.8|66595.8|66592.6|66577.9|414
1653437700000|2022-05-25 00:15:00|66603.2|66583.2|66602.9|66582.9|66604|66588.8|66594.8|66580|289
1653438000000|2022-05-25 00:20:00|66603|66583|66602.7|66582.7|66604.1|66587.5|66597|66582|223
1653438300000|2022-05-25 00:25:00|66602.8|66582.8|66600.3|66580.3|66610.8|66592.2|66599|66580|407
1653438600000|2022-05-25 00:30:00|66600.4|66580.4|66603.6|66583.6|66606.7|66589.5|66595.5|66580.1|418
1653438900000|2022-05-25 00:35:00|66603.8|66583.8|66616.7|66606.7|66626.7|66610.2|66603.5|66583.5|527
1653439200000|2022-05-25 00:40:00|66616.8|66606.8|66614.8|66604.8|66623.2|66607.8|66614.3|66599.9|325
1653439500000|2022-05-25 00:45:00|66614.7|66604.7|66635.3|66615.3|66638.1|66618.1|66608.5|66590.5|553
1653439800000|2022-05-25 00:50:00|66635.4|66615.4|66636.5|66616.5|66662.4|66643.5|66629.5|66613.7|615
1653440100000|2022-05-25 00:55:00|66631.3|66611.3|66647.5|66637.5|66658.4|66643.1|66626.1|66606.1|633
1653440400000|2022-05-25 01:00:00|66647.4|66637.4|66648|66638|66652.5|66642.5|66638.1|66625.8|649
1653440700000|2022-05-25 01:05:00|66648.1|66638.1|66679.3|66669.3|66712|66692|66647.9|66637.9|813
1653441000000|2022-05-25 01:10:00|66677.9|66667.9|66691|66671|66706.7|66686.7|66670.1|66650.1|842
1653441300000|2022-05-25 01:15:00|66690.8|66670.8|66658.2|66638.2|66690.8|66670.8|66640.5|66620.5|859
1653441600000|2022-05-25 01:20:00|66658.7|66638.7|66702.5|66682.5|66728.4|66708.4|66658.7|66638.7|935
1653441900000|2022-05-25 01:25:00|66702.4|66682.4|66722.6|66702.6|66723|66707.8|66687.9|66667.9|827
1653442200000|2022-05-25 01:30:00|66722.5|66702.5|66674.3|66654.3|66722.5|66702.5|66667.1|66647.1|897
1653442500000|2022-05-25 01:35:00|66672.9|66652.9|66658.3|66648.3|66682|66662|66647.7|66634.1|836
1653442800000|2022-05-25 01:40:00|66658.2|66648.2|66667.8|66657.8|66685.2|66670.5|66654.2|66639.5|689
1653443100000|2022-05-25 01:45:00|66668.2|66658.2|66671.4|66661.4|66688.9|66678.9|66660.5|66648.7|754
1653443400000|2022-05-25 01:50:00|66671.2|66661.2|66719.7|66699.7|66723.3|66703.3|66671.2|66661.2|682
1653443700000|2022-05-25 01:55:00|66719.1|66699.1|66726.4|66706.4|66733.1|66715.9|66714.7|66696.6|816
1653444000000|2022-05-25 02:00:00|66726.1|66706.1|66695.1|66675.1|66726.5|66706.5|66687|66672.4|965
1653444300000|2022-05-25 02:05:00|66689.6|66679.6|66696.1|66686.1|66714.4|66699.5|66686.9|66672|838
1653444600000|2022-05-25 02:10:00|66696.3|66686.3|66705.9|66695.9|66712.8|66702.8|66692.5|66682.5|701
1653444900000|2022-05-25 02:15:00|66705.5|66695.5|66723.5|66713.5|66723.9|66713.9|66695.6|66685.6|704
1653445200000|2022-05-25 02:20:00|66723.6|66713.6|66771.7|66751.7|66771.7|66751.7|66714|66698.9|786
1653445500000|2022-05-25 02:25:00|66771|66751|66752.4|66742.4|66778.6|66758.6|66742.3|66727.3|692
1653445800000|2022-05-25 02:30:00|66753.2|66743.2|66795.1|66785.1|66814.4|66799.4|66751|66741|844
1653446100000|2022-05-25 02:35:00|66794.9|66784.9|66811.3|66801.3|66834|66816.7|66783.3|66768.9|839
1653446400000|2022-05-25 02:40:00|66811.4|66801.4|66802.6|66792.6|66827.7|66816.6|66797.8|66782.1|817
1653446700000|2022-05-25 02:45:00|66802.3|66792.3|66811.1|66801.1|66812.7|66801.6|66782.9|66772.9|815
1653447000000|2022-05-25 02:50:00|66810.7|66800.7|66794.9|66774.9|66815.6|66803.6|66785.3|66768.9|798
1653447300000|2022-05-25 02:55:00|66795|66775|66765.8|66745.8|66804.1|66786.1|66765.5|66745.5|852
1653447600000|2022-05-25 03:00:00|66766.2|66746.2|66772.6|66762.6|66806.6|66786.6|66765.8|66745.8|889
1653447900000|2022-05-25 03:05:00|66772.4|66762.4|66800.1|66790.1|66801.6|66790.5|66771.7|66761.7|796
1653448200000|2022-05-25 03:10:00|66800|66790|66785|66775|66801|66790.3|66783.5|66769.4|580
1653448500000|2022-05-25 03:15:00|66785.2|66775.2|66788.3|66778.3|66793.6|66783.6|66770.8|66760.8|572
1653448800000|2022-05-25 03:20:00|66788.2|66778.2|66778.4|66768.4|66796.7|66786.7|66777.4|66764.6|590
1653449100000|2022-05-25 03:25:00|66778.5|66768.5|66771.2|66761.2|66782.3|66772.3|66770.4|66760.4|491
1653449400000|2022-05-25 03:30:00|66771.1|66761.1|66746.4|66736.4|66772.1|66762.1|66735.7|66720.9|480
1653449700000|2022-05-25 03:35:00|66746.7|66736.7|66736.9|66726.9|66756.7|66739.9|66728.5|66718.5|703
1653450000000|2022-05-25 03:40:00|66736.8|66726.8|66734.7|66724.7|66742.8|66732.8|66730.7|66719.9|619
1653450300000|2022-05-25 03:45:00|66734.6|66724.6|66741.6|66731.6|66746|66736|66731.8|66721.8|539
1653450600000|2022-05-25 03:50:00|66741.7|66731.7|66734.9|66724.9|66765.6|66746.9|66734.5|66724.5|530
1653450900000|2022-05-25 03:55:00|66734.4|66724.4|66732.9|66722.9|66748.3|66738.3|66730.9|66717.1|586
1653451200000|2022-05-25 04:00:00|66733|66723|66720.5|66710.5|66733.1|66723|66716.8|66706.8|531
1653451500000|2022-05-25 04:05:00|66720.7|66710.7|66713.3|66703.3|66720.7|66710.7|66710.1|66700.1|454
1653451800000|2022-05-25 04:10:00|66713.2|66703.2|66720|66710|66726.9|66716.9|66713.2|66703.2|427
1653452100000|2022-05-25 04:15:00|66720.2|66710.2|66737.2|66727.2|66741.8|66731.8|66719.3|66706.7|504
1653452400000|2022-05-25 04:20:00|66737|66727|66737.4|66727.4|66744.1|66734.1|66723.8|66713.1|552
1653452700000|2022-05-25 04:25:00|66736.7|66726.7|66747.1|66737.1|66747.4|66737.4|66719.7|66709.7|486
1653453000000|2022-05-25 04:30:00|66747.3|66737.3|66750.7|66730.7|66754.1|66744.1|66739.3|66724.6|340
1653453300000|2022-05-25 04:35:00|66750.9|66730.9|66743.3|66733.3|66754.1|66740.9|66742.9|66728|289
1653453600000|2022-05-25 04:40:00|66743.2|66733.2|66745.6|66735.6|66758|66748|66741.8|66728.9|480
1653453900000|2022-05-25 04:45:00|66745.5|66735.5|66749|66739|66749.9|66739.9|66740.5|66730.5|442
1653454200000|2022-05-25 04:50:00|66748.9|66738.9|66739|66729|66748.9|66738.9|66731.4|66721.4|480
1653454500000|2022-05-25 04:55:00|66738.9|66728.9|66782.6|66772.6|66802.6|66782.6|66735.5|66723.9|586
1653454800000|2022-05-25 05:00:00|66789|66769|66800.4|66790.4|66810.2|66794.1|66770.8|66755.9|719
1653455100000|2022-05-25 05:05:00|66800.1|66790.1|66803.5|66793.5|66812.1|66802.1|66792.1|66778.4|548
1653455400000|2022-05-25 05:10:00|66803.6|66793.6|66790.9|66780.9|66814.2|66799.6|66776.8|66761.9|626
1653455700000|2022-05-25 05:15:00|66790.8|66780.8|66767.2|66757.2|66803.7|66790.8|66764.1|66750.3|675
1653456000000|2022-05-25 05:20:00|66768.1|66758.1|66786.4|66776.4|66787.8|66777.8|66765.7|66751.3|654
1653456300000|2022-05-25 05:25:00|66786.2|66776.2|66793.9|66783.9|66794.2|66784.2|66773.2|66761.8|510
1653456600000|2022-05-25 05:30:00|66793.8|66783.8|66798.8|66788.8|66814.6|66804.6|66793.8|66783.1|634
1653456900000|2022-05-25 05:35:00|66799.3|66789.3|66813.3|66803.3|66830.7|66816.7|66799.3|66789.3|748
1653457200000|2022-05-25 05:40:00|66813.2|66803.2|66816.6|66806.6|66827.1|66817.1|66807|66797|569
1653457500000|2022-05-25 05:45:00|66816.7|66806.7|66801.1|66791.1|66819.8|66809.8|66796.2|66780.9|741
1653457800000|2022-05-25 05:50:00|66800.6|66790.6|66789.6|66779.6|66804.8|66790.8|66784.4|66770.5|682
1653458100000|2022-05-25 05:55:00|66789.8|66779.8|66758.6|66738.6|66798|66785.1|66758|66738|749
1653458400000|2022-05-25 06:00:00|66757.1|66737.1|66795.3|66775.3|66802.9|66788.7|66745.9|66725.9|939
1653458700000|2022-05-25 06:05:00|66795.4|66775.4|66792.4|66772.4|66826.7|66807.8|66791.7|66771.7|741
1653459000000|2022-05-25 06:10:00|66792.3|66772.3|66808.1|66798.1|66812.7|66798.4|66786.4|66770.8|735
1653459300000|2022-05-25 06:15:00|66808|66798|66819.9|66809.9|66831.9|66821.9|66807.3|66797.3|726
1653459600000|2022-05-25 06:20:00|66820.3|66810.3|66827.1|66817.1|66836.3|66825.5|66813.7|66803.7|676
1653459900000|2022-05-25 06:25:00|66826.9|66816.9|66819.8|66809.8|66842.1|66832.1|66816.6|66802.7|712
1653460200000|2022-05-25 06:30:00|66818.7|66808.7|66800.8|66790.8|66834.5|66819|66800.3|66790.3|555
1653460500000|2022-05-25 06:35:00|66801.1|66791.1|66772.7|66752.7|66807.7|66792.6|66759.4|66743.5|670
1653460800000|2022-05-25 06:40:00|66772.8|66752.8|66768|66758|66777.1|66766|66755.6|66742.1|740
1653461100000|2022-05-25 06:45:00|66767.6|66757.6|66747.7|66737.7|66775.3|66761.7|66746.3|66732.4|746
1653461400000|2022-05-25 06:50:00|66747.9|66737.9|66745.6|66735.6|66758.9|66744.4|66735.4|66715.4|832
1653461700000|2022-05-25 06:55:00|66745|66735|66785.4|66775.4|66794.2|66782.8|66743.6|66728.9|763
1653462000000|2022-05-25 07:00:00|66785.5|66775.5|66815|66795|66835.5|66815.5|66783.2|66773.2|867
1653462300000|2022-05-25 07:05:00|66815.1|66795.1|66799.7|66779.7|66819.1|66806.9|66787|66771.2|661
1653462600000|2022-05-25 07:10:00|66799.8|66779.8|66797.9|66787.9|66811.9|66798.4|66779.5|66764.4|814
1653462900000|2022-05-25 07:15:00|66797.2|66787.2|66786|66776|66807|66794.9|66783.8|66773.8|701
1653463200000|2022-05-25 07:20:00|66788.7|66778.7|66806.4|66796.4|66816.7|66802.3|66787.4|66773|770
1653463500000|2022-05-25 07:25:00|66806.2|66796.2|66790.5|66780.5|66812.3|66798|66779.8|66765.5|741
1653463800000|2022-05-25 07:30:00|66790.3|66780.3|66798.8|66788.8|66814.5|66799.7|66790.3|66777.3|704
1653464100000|2022-05-25 07:35:00|66798.7|66788.7|66783.9|66773.9|66807|66793.1|66779.9|66768|828
1653464400000|2022-05-25 07:40:00|66783.8|66773.8|66772.3|66762.3|66796|66782.1|66766|66751.6|711
1653464700000|2022-05-25 07:45:00|66771.7|66761.7|66760|66750|66781.5|66766.3|66759.4|66749.4|658
1653465000000|2022-05-25 07:50:00|66760.1|66750.1|66788.6|66778.6|66792.1|66779|66760.1|66748.4|612
1653465300000|2022-05-25 07:55:00|66788.5|66778.5|66784.4|66774.4|66799.6|66789.6|66783|66767.7|685
1653465600000|2022-05-25 08:00:00|66784.5|66774.5|66786.7|66776.7|66805.3|66790.3|66776.2|66762.1|748
1653465900000|2022-05-25 08:05:00|66786.8|66776.8|66808.2|66798.2|66814.6|66799.5|66786.8|66771.9|735
1653466200000|2022-05-25 08:10:00|66813.1|66793.1|66811.7|66791.7|66813.3|66800|66800.2|66784.9|617
1653466500000|2022-05-25 08:15:00|66808.6|66798.6|66809.4|66789.4|66821.4|66805.1|66796.9|66781.7|588
1653466800000|2022-05-25 08:20:00|66809.6|66789.6|66822.5|66812.5|66829.5|66815.6|66800.6|66785.3|674
1653467100000|2022-05-25 08:25:00|66822.7|66812.7|66832.8|66812.8|66843|66826.6|66821.8|66811.8|549
1653467400000|2022-05-25 08:30:00|66832.9|66812.9|66825.1|66815.1|66834.7|66819.5|66810|66792.8|467
1653467700000|2022-05-25 08:35:00|66825.2|66815.2|66819.1|66809.1|66833.5|66823.5|66817.2|66807.2|517
1653468000000|2022-05-25 08:40:00|66819.2|66809.2|66813.6|66803.6|66828.4|66815|66806.7|66793|555
1653468300000|2022-05-25 08:45:00|66813.5|66803.5|66828.4|66808.4|66828.6|66813.9|66807.8|66792.9|551
1653468600000|2022-05-25 08:50:00|66828.5|66808.5|66837|66827|66837|66827|66815.6|66804.2|475
1653468900000|2022-05-25 08:55:00|66836.9|66826.9|66851.3|66841.3|66859.1|66844.6|66834.6|66824.6|531
1653469200000|2022-05-25 09:00:00|66851.2|66841.2|66875.7|66865.7|66883|66873|66851.2|66841.2|537
1653469500000|2022-05-25 09:05:00|66875.6|66865.6|66859.3|66839.3|66883.9|66871.9|66852.7|66838.7|576
1653469800000|2022-05-25 09:10:00|66858.9|66838.9|66873.1|66863.1|66886.3|66871.7|66842|66828.8|544
1653470100000|2022-05-25 09:15:00|66872.9|66862.9|66871|66861|66883.3|66868.4|66863.8|66852|613
1653470400000|2022-05-25 09:20:00|66870.9|66860.9|66839.9|66829.9|66871.2|66861.2|66832.9|66814.8|662
1653470700000|2022-05-25 09:25:00|66840|66830|66845.4|66835.4|66853.3|66840.9|66831.6|66821.6|495
1653471000000|2022-05-25 09:30:00|66845.5|66835.5|66833.9|66823.9|66852.9|66842.9|66832.4|66822.4|564
1653471300000|2022-05-25 09:35:00|66833.7|66823.7|66845.3|66835.3|66850.5|66835.8|66827.5|66817.5|624
1653471600000|2022-05-25 09:40:00|66845.1|66835.1|66842.8|66832.8|66851|66841|66838|66823.1|665
1653471900000|2022-05-25 09:45:00|66842.7|66832.7|66836.4|66826.4|66850.7|66840.7|66836.1|66824.7|484
1653472200000|2022-05-25 09:50:00|66836.2|66826.2|66838|66828|66843.2|66829|66821.9|66807.9|613
1653472500000|2022-05-25 09:55:00|66837.8|66827.8|66828.5|66818.5|66844.1|66830.1|66822.7|66808.5|502
1653472800000|2022-05-25 10:00:00|66828.4|66818.4|66817.3|66797.3|66834.4|66820.3|66805.8|66791|527
1653473100000|2022-05-25 10:05:00|66817.4|66797.4|66820.8|66810.8|66826.8|66812.1|66811.4|66796.6|434
1653473400000|2022-05-25 10:10:00|66821|66811|66842.1|66822.1|66842.3|66823.3|66820.8|66808|362
1653473700000|2022-05-25 10:15:00|66842.3|66822.3|66830.5|66810.5|66843.3|66828.1|66818.4|66801.1|578
1653474000000|2022-05-25 10:20:00|66830.4|66810.4|66827.2|66817.2|66833.7|66818.7|66822.1|66807.6|518
1653474300000|2022-05-25 10:25:00|66827.3|66817.3|66838|66828|66852.9|66836.8|66815.3|66800.4|624
1653474600000|2022-05-25 10:30:00|66843.1|66823.1|66849.3|66839.3|66855.4|66844|66835.9|66823.1|616
1653474900000|2022-05-25 10:35:00|66849.2|66839.2|66846.5|66836.5|66855.2|66843.7|66845.6|66834.3|365
1653475200000|2022-05-25 10:40:00|66846.4|66836.4|66851.2|66841.2|66855.3|66841.9|66837|66821.6|456
1653475500000|2022-05-25 10:45:00|66851.1|66841.1|66868.5|66858.5|66872.9|66859|66849.9|66835.7|612
1653475800000|2022-05-25 10:50:00|66868.6|66858.6|66902|66882|66903.3|66889.3|66868.5|66853.9|722
1653476100000|2022-05-25 10:55:00|66901.9|66881.9|66920.3|66900.3|66920.6|66900.6|66891.5|66878.8|452
1653476400000|2022-05-25 11:00:00|66920.8|66900.8|66927.2|66907.2|66937.6|66922.6|66906.7|66886.7|791
1653476700000|2022-05-25 11:05:00|66927.1|66907.1|66912.5|66902.5|66937.6|66927.6|66912.2|66902.2|579
1653477000000|2022-05-25 11:10:00|66912.4|66902.4|66907.1|66887.1|66917.9|66907.9|66895.9|66883.9|616
1653477300000|2022-05-25 11:15:00|66907|66887|66894.2|66884.2|66909.9|66895|66893.5|66878.7|599
1653477600000|2022-05-25 11:20:00|66894.3|66884.3|66980.3|66960.3|66985.4|66965.4|66893.8|66879.1|784
1653477900000|2022-05-25 11:25:00|66980.8|66960.8|67067.6|67047.6|67096.5|67076.5|66972.1|66958.7|973
1653478200000|2022-05-25 11:30:00|67068.3|67048.3|67076|67056|67096.1|67076.1|67026.7|67006.7|1065
1653478500000|2022-05-25 11:35:00|67075.7|67055.7|67070.7|67050.7|67097.8|67077.8|67062|67042|949
1653478800000|2022-05-25 11:40:00|67070.4|67050.4|67066.3|67046.3|67084.6|67064.6|67056.5|67036.5|802
1653479100000|2022-05-25 11:45:00|67066.5|67046.5|67052.8|67042.8|67094.9|67074.9|67052.3|67036.8|836
1653479400000|2022-05-25 11:50:00|67052.9|67042.9|67075.2|67055.2|67078.3|67061.6|67051.2|67033.4|872
1653479700000|2022-05-25 11:55:00|67075.3|67055.3|67055.7|67035.7|67077.4|67058.5|67043.4|67023.4|778
1653480000000|2022-05-25 12:00:00|67055.8|67035.8|67097|67077|67102.5|67087.5|67052.1|67034.8|728
1653480300000|2022-05-25 12:05:00|67097.2|67077.2|67056.4|67036.4|67098.2|67078.2|67050.4|67035.2|696
1653480600000|2022-05-25 12:10:00|67056.6|67036.6|67098.5|67078.5|67100.3|67080.3|67039.7|67024.6|704
1653480900000|2022-05-25 12:15:00|67098.8|67078.8|67109.4|67099.4|67117.4|67102.3|67085.7|67065.7|692
1653481200000|2022-05-25 12:20:00|67113.5|67093.5|67084.2|67064.2|67113.5|67098.5|67076.4|67060.7|818
1653481500000|2022-05-25 12:25:00|67084.7|67064.7|67105.6|67085.6|67113.3|67094.1|67080|67064.7|781
1653481800000|2022-05-25 12:30:00|67105.7|67085.7|67068.1|67048.1|67105.7|67087.1|67061|67045.3|761
1653482100000|2022-05-25 12:35:00|67068.2|67048.2|67055.6|67035.6|67083.1|67067.9|67053|67033|801
1653482400000|2022-05-25 12:40:00|67053.5|67033.5|67057.3|67037.3|67058.2|67043.7|67034.4|67016.5|845
1653482700000|2022-05-25 12:45:00|67057.5|67037.5|67051.6|67031.6|67058.4|67044.1|67039.9|67023.6|786
1653483000000|2022-05-25 12:50:00|67051.5|67031.5|67090.8|67070.8|67091.2|67076.2|67035.9|67021.2|757
1653483300000|2022-05-25 12:55:00|67091|67071|67083|67063|67094.7|67079.6|67076|67060.2|820
1653483600000|2022-05-25 13:00:00|67084.5|67064.5|67118.4|67098.4|67122.4|67108.4|67077.4|67063|903
1653483900000|2022-05-25 13:05:00|67118|67098|67119.7|67099.7|67138.7|67122.3|67114.5|67097.9|801
1653484200000|2022-05-25 13:10:00|67119.6|67099.6|67125.8|67115.8|67138.9|67126.6|67106.7|67090.3|873
1653484500000|2022-05-25 13:15:00|67126|67116|67092.8|67082.8|67132|67118.2|67090.3|67080.3|777
1653484800000|2022-05-25 13:20:00|67092.9|67082.9|67071.9|67061.9|67094.7|67083.8|67067|67049.7|801
1653485100000|2022-05-25 13:25:00|67071.8|67061.8|67049.3|67029.3|67072.8|67062.2|67038.7|67024.3|807
1653485400000|2022-05-25 13:30:00|67051.8|67031.8|67070.5|67050.5|67085|67065|67045.1|67029.6|1013
1653485700000|2022-05-25 13:35:00|67070.9|67050.9|67086.7|67066.7|67088.7|67068.7|67035.6|67021.5|892
1653486000000|2022-05-25 13:40:00|67086.9|67066.9|67093.4|67073.4|67111.1|67091.1|67069.3|67049.3|950
1653486300000|2022-05-25 13:45:00|67093.2|67073.2|67071.8|67051.8|67093.2|67073.2|67059.2|67039.2|974
1653486600000|2022-05-25 13:50:00|67072|67052|67101|67081|67107.2|67087.2|67066.3|67050.6|704
1653486900000|2022-05-25 13:55:00|67100.6|67080.6|67070.8|67050.8|67100.6|67080.6|67059.7|67039.7|923
1653487200000|2022-05-25 14:00:00|67071.3|67051.3|67054.1|67034.1|67080|67064.1|67046.8|67029.4|777
1653487500000|2022-05-25 14:05:00|67054.2|67034.2|67091.2|67071.2|67099.2|67079.3|67053.2|67033.2|827
1653487800000|2022-05-25 14:10:00|67090.9|67070.9|67062.6|67042.6|67093.8|67077.7|67054.4|67034.4|894
1653488100000|2022-05-25 14:15:00|67062.7|67042.7|67040.8|67020.8|67069|67054.5|67034.9|67016|824
1653488400000|2022-05-25 14:20:00|67040.3|67020.3|67020.6|67000.6|67043.2|67024.6|67008|66992.5|715
1653488700000|2022-05-25 14:25:00|67020|67000|67012.3|67002.3|67040.4|67020.7|67006.2|66990.7|907
1653489000000|2022-05-25 14:30:00|67011.9|67001.9|67016|66996|67028.4|67012.7|67006.7|66992.4|853
1653489300000|2022-05-25 14:35:00|67015.8|66995.8|66996.9|66976.9|67016.7|67000.4|66986.3|66967.4|748
1653489600000|2022-05-25 14:40:00|66997|66977|67004.3|66984.3|67023.6|67003.6|66994.5|66974.5|782
1653489900000|2022-05-25 14:45:00|67004.5|66984.5|67015.6|66995.6|67015.7|67000.9|66995.5|66980.1|731
1653490200000|2022-05-25 14:50:00|67015.5|66995.5|67022.8|67012.8|67038.6|67021.8|67012.5|66995.3|698
1653490500000|2022-05-25 14:55:00|67026.8|67006.8|67025.1|67005.1|67026.9|67011|67007.2|66991.8|796
1653490800000|2022-05-25 15:00:00|67025.2|67005.2|67052.5|67032.5|67052.7|67032.7|67018.6|67002.5|638
1653491100000|2022-05-25 15:05:00|67052.6|67032.6|67056.4|67046.4|67066.5|67050.1|67048|67028|774
1653491400000|2022-05-25 15:10:00|67056.3|67046.3|67060.8|67040.8|67065.8|67049.9|67051|67036.2|776
1653491700000|2022-05-25 15:15:00|67060.7|67040.7|67042.7|67022.7|67061.9|67047.1|67042.6|67022.6|681
1653492000000|2022-05-25 15:20:00|67042.9|67022.9|67041.8|67021.8|67054.5|67038.5|67033.5|67018.2|699
1653492300000|2022-05-25 15:25:00|67041.7|67021.7|67042.2|67022.2|67048.7|67033.8|67037.4|67021.7|663
1653492600000|2022-05-25 15:30:00|67042.4|67022.4|67098.8|67078.8|67099.3|67079.3|67039.8|67022.4|708
1653492900000|2022-05-25 15:35:00|67099|67079|67097.5|67087.5|67108.1|67092.1|67092|67075.1|631
1653493200000|2022-05-25 15:40:00|67097.4|67087.4|67128.1|67108.1|67129.5|67109.5|67095.8|67080.2|671
1653493500000|2022-05-25 15:45:00|67128.2|67108.2|67118.5|67098.5|67128.3|67113.6|67107.6|67092.4|628
1653493800000|2022-05-25 15:50:00|67118.7|67098.7|67147.9|67127.9|67157.4|67141.8|67116.8|67098.2|856
1653494100000|2022-05-25 15:55:00|67148.1|67128.1|67150.9|67130.9|67153.3|67133.3|67136.5|67116.5|700
1653494400000|2022-05-25 16:00:00|67151.8|67131.8|67136.1|67116.1|67167.2|67147.2|67131|67111|825
1653494700000|2022-05-25 16:05:00|67136|67116|67152.2|67132.2|67153.9|67133.9|67133.9|67113.9|573
1653495000000|2022-05-25 16:10:00|67152.1|67132.1|67164.6|67144.6|67164.6|67148|67141.8|67126.4|586
1653495300000|2022-05-25 16:15:00|67164.7|67144.7|67172.1|67152.1|67176.3|67158.4|67145.8|67129.9|703
1653495600000|2022-05-25 16:20:00|67172|67152|67176.4|67156.4|67186.8|67171.8|67166.3|67146.3|641
1653495900000|2022-05-25 16:25:00|67176|67156|67158.2|67138.2|67178.1|67159|67151.9|67131.9|700
1653496200000|2022-05-25 16:30:00|67157.9|67137.9|67155.2|67135.2|67158.7|67142.2|67137.8|67119.7|660
1653496500000|2022-05-25 16:35:00|67155.1|67135.1|67168.5|67158.5|67178.9|67160.7|67153.4|67135.1|653
1653496800000|2022-05-25 16:40:00|67168.4|67158.4|67166.4|67146.4|67180.2|67165.5|67160.5|67146.1|575
1653497100000|2022-05-25 16:45:00|67166.2|67146.2|67163.2|67143.2|67178.5|67164.2|67158.2|67142.6|527
1653497400000|2022-05-25 16:50:00|67160|67140|67174.2|67164.2|67180.9|67166.9|67154.4|67136|523
1653497700000|2022-05-25 16:55:00|67174.5|67164.5|67166.7|67156.7|67177.6|67167.1|67163.9|67153.9|580
1653498000000|2022-05-25 17:00:00|67167.2|67157.2|67191.8|67181.8|67211|67195.4|67167.2|67156.8|653
1653498300000|2022-05-25 17:05:00|67191.7|67181.7|67209.5|67189.5|67234.8|67219.6|67189.6|67176|594
1653498600000|2022-05-25 17:10:00|67209.4|67189.4|67190.1|67170.1|67213|67197.5|67180.3|67165.1|695
1653498900000|2022-05-25 17:15:00|67185.3|67175.3|67184.9|67164.9|67191.6|67175.5|67159.6|67144|507
1653499200000|2022-05-25 17:20:00|67184.8|67164.8|67166.2|67146.2|67185|67165|67159.6|67140.4|459
1653499500000|2022-05-25 17:25:00|67166.3|67146.3|67153.4|67133.4|67166.3|67146.3|67134.8|67118.4|686
1653499800000|2022-05-25 17:30:00|67153.3|67133.3|67151.6|67131.6|67159.6|67139.6|67133.9|67116.8|598
1653500100000|2022-05-25 17:35:00|67151.5|67131.5|67109.5|67089.5|67157.6|67138.3|67107.5|67087.5|610
1653500400000|2022-05-25 17:40:00|67109.4|67089.4|67130.2|67110.2|67131.5|67111.5|67099|67084.4|507
1653500700000|2022-05-25 17:45:00|67130.3|67110.3|67130.1|67110.1|67137.6|67121.8|67109.1|67094.1|594
1653501000000|2022-05-25 17:50:00|67130.4|67110.4|67132.4|67112.4|67137.7|67122.8|67128.6|67109.4|573
1653501300000|2022-05-25 17:55:00|67132.3|67112.3|67132.2|67112.2|67157.3|67138.5|67112.1|67092.1|731
1653501600000|2022-05-25 18:00:00|67133.5|67113.5|67076.4|67056.4|67160.7|67135.9|67075.1|67055.1|1087
1653501900000|2022-05-25 18:05:00|67077.3|67057.3|67154|67134|67237.2|67217.2|67070.6|67050.6|1099
1653502200000|2022-05-25 18:10:00|67154.3|67134.3|67120.5|67100.5|67154.3|67134.3|67094.6|67074.6|1107
1653502500000|2022-05-25 18:15:00|67119.5|67099.5|67134.2|67114.2|67137.8|67117.8|67106.5|67086.5|999
1653502800000|2022-05-25 18:20:00|67132.8|67112.8|67126.8|67106.8|67147.8|67127.8|67114.8|67094.8|985
1653503100000|2022-05-25 18:25:00|67126.9|67106.9|67096.4|67076.4|67126.9|67106.9|67093.1|67073.1|895
1653503400000|2022-05-25 18:30:00|67096.5|67076.5|67094.8|67074.8|67112.6|67092.6|67086.9|67066.9|927
1653503700000|2022-05-25 18:35:00|67094.9|67074.9|67092.3|67072.3|67109.1|67089.5|67084|67065.7|891
1653504000000|2022-05-25 18:40:00|67092.6|67072.6|67102.2|67082.2|67106.3|67086.3|67085.5|67067|908
1653504300000|2022-05-25 18:45:00|67101|67081|67105.2|67085.2|67110.2|67090.9|67094.1|67074.1|759
1653504600000|2022-05-25 18:50:00|67105.3|67085.3|67080.2|67060.2|67105.3|67085.3|67075.1|67055.1|735
1653504900000|2022-05-25 18:55:00|67080|67060|67078.7|67058.7|67083.2|67063.2|67072.4|67052.7|545
1653505200000|2022-05-25 19:00:00|67078.1|67058.1|67043|67023|67079.4|67062.8|67042.5|67022.5|702
1653505500000|2022-05-25 19:05:00|67043.1|67023.1|67059.5|67039.5|67060.1|67040.1|67025.5|67005.5|762
1653505800000|2022-05-25 19:10:00|67059.3|67039.3|67055|67035|67075|67057.3|67049.6|67030|525
1653506100000|2022-05-25 19:15:00|67054.9|67034.9|67060.4|67040.4|67068.9|67050.7|67053.3|67034.8|474
1653506400000|2022-05-25 19:20:00|67059.7|67039.7|67070.8|67050.8|67076.9|67056.9|67048.5|67031.6|507
1653506700000|2022-05-25 19:25:00|67070.5|67050.5|67080.8|67060.8|67081.7|67061.7|67062.3|67047.3|504
1653507000000|2022-05-25 19:30:00|67080.9|67060.9|67072.1|67052.1|67081.1|67061.1|67070.1|67050.1|331
1653507300000|2022-05-25 19:35:00|67072.2|67052.2|67087.1|67067.1|67091|67071|67072|67052|338
1653507600000|2022-05-25 19:40:00|67087|67067|67090.9|67070.9|67098.2|67080.1|67087|67067|344
1653507900000|2022-05-25 19:45:00|67091|67071|67092.8|67072.8|67100.6|67080.6|67085|67068.4|342
1653508200000|2022-05-25 19:50:00|67092.9|67072.9|67089.3|67069.3|67104|67084|67082.9|67064.7|418
1653508500000|2022-05-25 19:55:00|67089.2|67069.2|67116.5|67096.5|67129.5|67109|67082.5|67067.3|560
1653508800000|2022-05-25 20:00:00|67116.6|67096.6|67136.9|67116.9|67143.3|67123.3|67116.6|67096.6|466
1653509100000|2022-05-25 20:05:00|67137|67117|67147.1|67127.1|67152.5|67132.5|67128.6|67108.6|354
1653509400000|2022-05-25 20:10:00|67146.9|67126.9|67117.3|67097.3|67152.2|67132.2|67116.6|67096.6|416
1653509700000|2022-05-25 20:15:00|67117.1|67097.1|67121.5|67101.5|67133.3|67113.3|67117.1|67097.1|553
1653510000000|2022-05-25 20:20:00|67121.8|67101.8|67133.4|67113.4|67138.9|67118.9|67120.8|67100.8|419
1653510300000|2022-05-25 20:25:00|67133.2|67113.2|67145.4|67125.4|67148.5|67128.5|67132.7|67112.7|305
1653510600000|2022-05-25 20:30:00|67143.6|67123.6|67138.4|67118.4|67144.3|67124|67131.2|67105.8|444
1653510900000|2022-05-25 20:35:00|67138.5|67118.5|67150.1|67130.1|67158.8|67130.9|67138.4|67117.3|151
1653511200000|2022-05-25 20:40:00|67150.3|67130.3|67140.8|67120.8|67150.7|67130.7|67140.2|67117.2|195
1653511500000|2022-05-25 20:45:00|67140.4|67120.4|67137.3|67117.3|67149.2|67121.2|67135.5|67108.6|812
1653511800000|2022-05-25 20:50:00|67145.5|67112|67147.4|67111.9|67149.4|67119.3|67135.3|67105.1|639
1653512100000|2022-05-25 20:55:00|67144.5|67112.9|67151.6|67099.9|67163.7|67115.1|67135|67098.4|259
1653512400000|2022-05-25 21:00:00|67152.1|67098|67148.8|67083.9|67162|67098|67145.9|67035|125
1653512700000|2022-05-25 21:05:00|67148.7|67084|67140.6|67021.6|67156.2|67089.5|67140.3|67021.3|73
1653513000000|2022-05-25 21:10:00|67144.5|67025.5|67141.3|67022.3|67144.9|67025.9|67137.8|67018.8|137
1653513300000|2022-05-25 21:15:00|67142.7|67023.7|67141.2|67022.2|67147.2|67028.2|67136|67017|124
1653513600000|2022-05-25 21:20:00|67141.6|67022.6|67140.6|67021.6|67151.2|67032.2|67136.8|67017.8|125
1653513900000|2022-05-25 21:25:00|67139.9|67020.9|67168.8|67049.8|67173.5|67054.5|67139.9|67020.9|245
1653514200000|2022-05-25 21:30:00|67168.7|67049.7|67170.3|67051.3|67173.7|67054.7|67165.6|67046.6|131
1653514500000|2022-05-25 21:35:00|67167|67048|67167.6|67048.6|67172.7|67053.7|67163.1|67044.1|93
1653514800000|2022-05-25 21:40:00|67168.3|67049.3|67169.7|67050.7|67172.7|67053.7|67164.7|67045.7|61
1653515100000|2022-05-25 21:45:00|67164.4|67045.4|67171|67052|67173|67054|67162.1|67043.1|138
1653515400000|2022-05-25 21:50:00|67168.7|67049.7|67168|67049|67171.9|67052.9|67161.8|67042.8|75
1653515700000|2022-05-25 21:55:00|67167.2|67048.2|67155|67036|67173|67054|67155|67036|122
1653516000000|2022-05-25 22:00:00|67163.8|67044.8|67162.4|67043.4|67180|67061|67155|67036|239
1653516300000|2022-05-25 22:05:00|67161.5|67042.5|67153.8|67034.8|67167.8|67048.8|67144.8|67025.8|169
1653516600000|2022-05-25 22:10:00|67156.1|67037.1|67155.1|67036.1|67168.5|67049.5|67144|67025|134
1653516900000|2022-05-25 22:15:00|67151.3|67032.3|67175.4|67056.4|67175.4|67056.4|67138.8|67019.8|147
1653517200000|2022-05-25 22:20:00|67171.3|67052.3|67162.6|67043.6|67171.3|67052.3|67142.3|67023.3|149
1653517500000|2022-05-25 22:25:00|67154.3|67035.3|67159.4|67040.4|67168.3|67049.3|67148.8|67029.8|170
1653517800000|2022-05-25 22:30:00|67156.7|67037.7|67170.1|67051.1|67174|67055|67154|67035|243
1653518100000|2022-05-25 22:35:00|67171.1|67052.1|67167.8|67048.8|67173.8|67054.8|67150.8|67031.8|165
1653518400000|2022-05-25 22:40:00|67168.1|67049.1|67171.5|67052.5|67173.2|67054.2|67160|67041|146
1653518700000|2022-05-25 22:45:00|67171.6|67052.6|67161.8|67042.8|67171.8|67052.8|67157.3|67038.3|108
1653519000000|2022-05-25 22:50:00|67162.3|67043.3|67158|67039|67165.9|67046.9|67153.8|67034.8|109
1653519300000|2022-05-25 22:55:00|67152.3|67033.3|67157.4|67038.4|67170.8|67051.8|67151.9|67032.9|117
1653519600000|2022-05-25 23:00:00|67155.1|67036.1|67166.5|67047.5|67170.2|67051.2|67151|67032|245
1653519900000|2022-05-25 23:05:00|67162.6|67043.6|67168.4|67049.4|67177.6|67058.6|67155.6|67036.6|284
1653520200000|2022-05-25 23:10:00|67167.6|67048.6|67184.3|67065.3|67188.3|67069.3|67157.2|67038.2|223
1653520500000|2022-05-25 23:15:00|67196|67077|67164.2|67076.5|67208.9|67090|67130|67057.4|386
1653520800000|2022-05-25 23:20:00|67176.7|67057.7|67152.5|67078.6|67181.8|67096.9|67127.1|67057.7|280
1653521100000|2022-05-25 23:25:00|67153.3|67078|67138.9|67066.5|67166.3|67094.1|67098.4|67046.3|245
1653521400000|2022-05-25 23:30:00|67137.8|67066.6|67130.4|67069.5|67150.3|67076.9|67124.7|67051.6|243
1653521700000|2022-05-25 23:35:00|67129.7|67069.6|67139.5|67069|67150.4|67079.9|67123|67050.4|199
1653522000000|2022-05-25 23:40:00|67145|67066.8|67150.9|67077.4|67172.9|67089.7|67122.6|67057|262
1653522300000|2022-05-25 23:45:00|67152.2|67077.2|67131.1|67080.6|67166.5|67090.6|67126.4|67057.5|297
1653522600000|2022-05-25 23:50:00|67130.8|67083.2|67135.2|67087.8|67179.6|67105.6|67117.4|67067.5|466
1653522900000|2022-05-25 23:55:00|67133.2|67089.4|67132.8|67096.4|67154.8|67099.8|67128.8|67078.9|471
1653523200000|2022-05-26 00:00:00|67132.7|67096.1|67125.6|67105.6|67132.7|67108.9|67115.5|67095.5|483
1653523500000|2022-05-26 00:05:00|67125.5|67105.5|67104.5|67084.5|67127.6|67107.6|67099.8|67079.8|335
1653523800000|2022-05-26 00:10:00|67104.6|67084.6|67097.4|67077.4|67107.1|67087.1|67093.1|67073.1|562
1653524100000|2022-05-26 00:15:00|67097.5|67077.5|67070.3|67050.3|67106.3|67086.3|67069.4|67049.4|672
1653524400000|2022-05-26 00:20:00|67070.7|67050.7|67069|67049|67077.7|67057.7|67050.8|67030.8|463
1653524700000|2022-05-26 00:25:00|67068.8|67048.8|67065.7|67045.7|67070|67053.5|67062.8|67044.3|375
1653525000000|2022-05-26 00:30:00|67065.5|67045.5|67038.3|67018.3|67065.6|67045.6|67031.5|67016.5|506
1653525300000|2022-05-26 00:35:00|67038.9|67018.9|67038.4|67018.4|67044.3|67024.3|67031.3|67015.7|475
1653525600000|2022-05-26 00:40:00|67038.6|67018.6|67032.8|67022.8|67059.1|67039.1|67028.5|67016.4|524
1653525900000|2022-05-26 00:45:00|67032.9|67022.9|67026.2|67016.2|67038.2|67023.4|67026|67010|392
1653526200000|2022-05-26 00:50:00|67026.3|67016.3|67046.5|67036.5|67052.6|67037.2|67021.6|67001.6|761
1653526500000|2022-05-26 00:55:00|67048.7|67038.7|67054.9|67034.9|67064.1|67049.1|67041.4|67027.5|659
1653526800000|2022-05-26 01:00:00|67054.7|67034.7|67057.3|67047.3|67063.5|67053.5|67050.2|67033.5|562
1653527100000|2022-05-26 01:05:00|67057.4|67047.4|67037.2|67017.2|67064|67050.8|67026.4|67011|711
1653527400000|2022-05-26 01:10:00|67037.3|67017.3|67041.8|67021.8|67051.8|67036.4|67031.9|67016.9|610
1653527700000|2022-05-26 01:15:00|67042.3|67022.3|67043.2|67023.2|67048.2|67033.7|67023|67007.3|675
1653528000000|2022-05-26 01:20:00|67043.5|67023.5|67025|67015|67044.6|67034.5|67022.1|67006.9|729
1653528300000|2022-05-26 01:25:00|67024.9|67014.9|67059.7|67039.7|67061.4|67046|67024.9|67011.7|727
1653528600000|2022-05-26 01:30:00|67059.3|67039.3|67107.1|67087.1|67129.1|67109.1|67048.6|67038.6|887
1653528900000|2022-05-26 01:35:00|67106.2|67086.2|67147.7|67127.7|67168.4|67148.4|67105.8|67085.8|975
1653529200000|2022-05-26 01:40:00|67147.4|67127.4|67173|67153|67176.2|67156.2|67092.4|67072.4|1028
1653529500000|2022-05-26 01:45:00|67172.6|67152.6|67237.7|67217.7|67258.5|67238.5|67158.3|67142.4|998
1653529800000|2022-05-26 01:50:00|67237.9|67217.9|67246.6|67226.6|67266.9|67246.9|67206.8|67186.8|860
1653530100000|2022-05-26 01:55:00|67246.7|67226.7|67301.8|67281.8|67339.7|67307.9|67245.5|67225.5|901
1653530400000|2022-05-26 02:00:00|67302|67282|67306|67286|67326|67307.2|67266.4|67247.2|970
1653530700000|2022-05-26 02:05:00|67306.1|67286.1|67285.9|67265.9|67306.1|67287.7|67272|67256.2|862
1653531000000|2022-05-26 02:10:00|67283.9|67263.9|67301|67281|67326.2|67306.2|67262.6|67247.3|954
1653531300000|2022-05-26 02:15:00|67301.4|67281.4|67280.6|67270.6|67302.8|67284.8|67268.7|67257.5|838
1653531600000|2022-05-26 02:20:00|67280.7|67270.7|67275.5|67265.5|67291.8|67277.1|67269.9|67254.7|888
1653531900000|2022-05-26 02:25:00|67275.3|67265.3|67261.3|67251.3|67289.4|67279.4|67242.7|67227|822
1653532200000|2022-05-26 02:30:00|67260.1|67250.1|67223.7|67203.7|67260.8|67250.8|67207.4|67192.5|949
1653532500000|2022-05-26 02:35:00|67223.5|67203.5|67260.9|67240.9|67273|67257.8|67219.5|67201.4|810
1653532800000|2022-05-26 02:40:00|67260.6|67240.6|67272.8|67252.8|67289.2|67273.7|67250.5|67236.1|721
1653533100000|2022-05-26 02:45:00|67270.3|67250.3|67266.2|67246.2|67274.7|67254.7|67230.9|67210.9|793
1653533400000|2022-05-26 02:50:00|67266.8|67246.8|67243.7|67233.7|67268.8|67248.8|67239.8|67225.6|618
1653533700000|2022-05-26 02:55:00|67243.6|67233.6|67264.5|67254.5|67274.9|67260.4|67242.1|67230.3|654
1653534000000|2022-05-26 03:00:00|67264.3|67254.3|67277.1|67267.1|67277.3|67267.3|67258.2|67243.5|746
1653534300000|2022-05-26 03:05:00|67280.3|67270.3|67291|67281|67296|67283.4|67274.3|67258.6|819
1653534600000|2022-05-26 03:10:00|67290.9|67280.9|67324.5|67314.5|67334.2|67318.9|67286.1|67276.1|914
1653534900000|2022-05-26 03:15:00|67324.3|67314.3|67377.8|67357.8|67394.3|67374.6|67321.7|67309.1|973
1653535200000|2022-05-26 03:20:00|67377.5|67357.5|67365.8|67345.8|67383.6|67367.5|67351.5|67336.2|921
1653535500000|2022-05-26 03:25:00|67365.2|67345.2|67331.3|67321.3|67366.6|67351.6|67324.3|67311.7|798
1653535800000|2022-05-26 03:30:00|67331.2|67321.2|67337.7|67327.7|67359.6|67344.5|67328.7|67313.6|837
1653536100000|2022-05-26 03:35:00|67337.9|67327.9|67347|67337|67354.1|67338.8|67327.9|67314.2|674
1653536400000|2022-05-26 03:40:00|67346.4|67336.4|67334.7|67324.7|67352.3|67341.8|67320.3|67305.5|695
1653536700000|2022-05-26 03:45:00|67334.6|67324.6|67340.4|67330.4|67349.2|67335.2|67332.1|67318.8|654
1653537000000|2022-05-26 03:50:00|67340.2|67330.2|67365.6|67355.6|67371.5|67356.2|67340.2|67330.2|552
1653537300000|2022-05-26 03:55:00|67365.5|67355.5|67369|67359|67383.2|67371.4|67360.7|67345.8|582
1653537600000|2022-05-26 04:00:00|67368.6|67358.6|67384.1|67364.1|67386.7|67366.7|67356.4|67343.2|659
1653537900000|2022-05-26 04:05:00|67384.2|67364.2|67370.8|67360.8|67384.2|67369.3|67356.1|67340|599
1653538200000|2022-05-26 04:10:00|67370.9|67360.9|67381.8|67371.8|67384.9|67371.8|67367.6|67356.2|550
1653538500000|2022-05-26 04:15:00|67381.7|67371.7|67402.7|67392.7|67402.8|67392.8|67372.2|67358.1|671
1653538800000|2022-05-26 04:20:00|67402.6|67392.6|67420.4|67410.4|67427.4|67412.9|67399.9|67387.2|729
1653539100000|2022-05-26 04:25:00|67419.9|67409.9|67410.7|67400.7|67424|67411.1|67403.8|67393.8|604
1653539400000|2022-05-26 04:30:00|67410.5|67400.5|67440.4|67430.4|67444.8|67431.2|67410.4|67400.4|662
1653539700000|2022-05-26 04:35:00|67440.5|67430.5|67504.8|67484.8|67510.1|67490.1|67427.1|67417.1|690
1653540000000|2022-05-26 04:40:00|67506.8|67486.8|67494.3|67474.3|67512.1|67496|67485.1|67470.1|812
1653540300000|2022-05-26 04:45:00|67494.5|67474.5|67504|67494|67509.3|67495.8|67484.1|67469.2|620
1653540600000|2022-05-26 04:50:00|67504.1|67494.1|67596.8|67576.8|67596.8|67576.8|67501.7|67489.4|877
1653540900000|2022-05-26 04:55:00|67598.8|67578.8|67567|67547|67621.2|67601.2|67563.1|67543.1|964
1653541200000|2022-05-26 05:00:00|67567.4|67547.4|67540|67520|67576.5|67556.5|67518.3|67498.3|946
1653541500000|2022-05-26 05:05:00|67539.4|67519.4|67561.7|67541.7|67562.6|67548.5|67530.7|67513.1|711
1653541800000|2022-05-26 05:10:00|67561.6|67541.6|67564.4|67544.4|67577.2|67557.2|67535.4|67521.5|690
1653542100000|2022-05-26 05:15:00|67564.8|67544.8|67634.4|67614.4|67644.9|67624.9|67555.2|67543.8|868
1653542400000|2022-05-26 05:20:00|67634.1|67614.1|67607.6|67587.6|67639.2|67620.2|67579.4|67559.4|862
1653542700000|2022-05-26 05:25:00|67600.8|67590.8|67583.6|67573.6|67623.5|67605.9|67580.8|67565|824
1653543000000|2022-05-26 05:30:00|67583.7|67573.7|67593.9|67573.9|67601.3|67583.3|67569.5|67553.9|706
1653543300000|2022-05-26 05:35:00|67593.8|67573.8|67641.9|67621.9|67647.2|67627.2|67585.9|67573.7|905
1653543600000|2022-05-26 05:40:00|67642.3|67622.3|67630.9|67620.9|67651.9|67634.6|67608.5|67592.9|813
1653543900000|2022-05-26 05:45:00|67631.2|67621.2|67677.5|67657.5|67683.2|67663.2|67630.6|67616.4|915
1653544200000|2022-05-26 05:50:00|67677.4|67657.4|67695.9|67675.9|67703.2|67683.2|67657.2|67637.2|898
1653544500000|2022-05-26 05:55:00|67695.8|67675.8|67664.4|67644.4|67726|67706|67653.6|67638|1022
1653544800000|2022-05-26 06:00:00|67663.5|67643.5|67661.7|67641.7|67666.4|67646.6|67625.7|67610.6|958
1653545100000|2022-05-26 06:05:00|67661.6|67641.6|67649.7|67629.7|67671.6|67651.6|67635.3|67621.1|830
1653545400000|2022-05-26 06:10:00|67649.9|67629.9|67615.8|67605.8|67652.8|67636.1|67610.7|67593.5|852
1653545700000|2022-05-26 06:15:00|67616|67606|67605.2|67595.2|67629.5|67615.7|67584.9|67564.9|819
1653546000000|2022-05-26 06:20:00|67611|67591|67560.2|67550.2|67616.9|67604.5|67559.9|67546.4|792
1653546300000|2022-05-26 06:25:00|67565.6|67545.6|67593.2|67583.2|67610.1|67591.7|67560.8|67545.2|843
1653546600000|2022-05-26 06:30:00|67593.1|67583.1|67584|67574|67609.9|67594.7|67575.3|67559.5|677
1653546900000|2022-05-26 06:35:00|67588.9|67568.9|67613.8|67603.8|67618.8|67605.7|67583.5|67568.3|678
1653547200000|2022-05-26 06:40:00|67619|67599|67628.2|67608.2|67657.6|67642.2|67609.2|67594.1|650
1653547500000|2022-05-26 06:45:00|67628.1|67608.1|67631.4|67611.4|67636.3|67621.3|67588.5|67568.5|841
1653547800000|2022-05-26 06:50:00|67631.5|67611.5|67600|67580|67634.1|67619.9|67595.4|67578.6|691
1653548100000|2022-05-26 06:55:00|67599.1|67579.1|67587.6|67567.6|67610.6|67593.6|67571.4|67552.6|844
1653548400000|2022-05-26 07:00:00|67583|67573|67590.6|67570.6|67601.3|67581.4|67565.3|67550.8|996
1653548700000|2022-05-26 07:05:00|67590.2|67570.2|67576.2|67566.2|67590.6|67570.6|67557|67541.7|868
1653549000000|2022-05-26 07:10:00|67576.3|67566.3|67599|67589|67628.2|67608.2|67571.6|67555.5|890
1653549300000|2022-05-26 07:15:00|67599.5|67589.5|67576.6|67566.6|67606.8|67592.3|67574.8|67559.5|650
1653549600000|2022-05-26 07:20:00|67576.5|67566.5|67552.8|67542.8|67576.6|67566.6|67526.8|67511.4|706
1653549900000|2022-05-26 07:25:00|67553.5|67543.5|67572.2|67562.2|67590.3|67574.2|67552.1|67542.1|815
1653550200000|2022-05-26 07:30:00|67571.1|67561.1|67552.1|67542.1|67581.3|67566.6|67539.4|67523.8|858
1653550500000|2022-05-26 07:35:00|67551.7|67541.7|67544.4|67524.4|67572.9|67555.9|67541.3|67521.3|693
1653550800000|2022-05-26 07:40:00|67544.5|67524.5|67521.9|67511.9|67545.7|67531|67515.9|67502|549
1653551100000|2022-05-26 07:45:00|67522.2|67512.2|67541.6|67531.6|67556.8|67545.6|67521.2|67509.5|649
1653551400000|2022-05-26 07:50:00|67541.2|67531.2|67527|67517|67545.8|67532.8|67525.2|67511.2|788
1653551700000|2022-05-26 07:55:00|67526.9|67516.9|67531.1|67511.1|67557.5|67538.3|67522.8|67508.3|724
1653552000000|2022-05-26 08:00:00|67531.2|67511.2|67554.7|67544.7|67567.1|67553.4|67521.5|67506.7|769
1653552300000|2022-05-26 08:05:00|67556.6|67536.6|67584.1|67564.1|67595.5|67578.4|67536.3|67524|750
1653552600000|2022-05-26 08:10:00|67584.3|67564.3|67590.9|67580.9|67598.5|67582.1|67566.7|67551.4|727
1653552900000|2022-05-26 08:15:00|67590.8|67580.8|67621.2|67601.2|67659.8|67639.8|67590.6|67579.2|775
1653553200000|2022-05-26 08:20:00|67620.9|67600.9|67641|67621|67650.8|67635.8|67605.9|67593.1|744
1653553500000|2022-05-26 08:25:00|67640.6|67620.6|67610.7|67590.7|67659|67641.7|67603.2|67590|824
1653553800000|2022-05-26 08:30:00|67610.9|67590.9|67612.2|67592.2|67621.2|67603.6|67597|67583.8|677
1653554100000|2022-05-26 08:35:00|67612|67592|67622.7|67602.7|67624.1|67608.4|67599|67584.6|548
1653554400000|2022-05-26 08:40:00|67622.4|67602.4|67657.7|67637.7|67658.7|67645.5|67616.3|67601.3|633
1653554700000|2022-05-26 08:45:00|67657.8|67637.8|67627.2|67607.2|67658|67642.7|67621.1|67605.1|592
1653555000000|2022-05-26 08:50:00|67627.1|67607.1|67606.9|67596.9|67627.6|67612.7|67599|67584.2|592
1653555300000|2022-05-26 08:55:00|67607|67597|67596.6|67586.6|67625.7|67610.7|67595.4|67580.2|624
1653555600000|2022-05-26 09:00:00|67596.3|67586.3|67594.2|67584.2|67600.9|67587.7|67576.9|67561.6|529
1653555900000|2022-05-26 09:05:00|67593.8|67583.8|67586.2|67576.2|67598.5|67584.3|67574.4|67564.2|548
1653556200000|2022-05-26 09:10:00|67586.1|67576.1|67583.5|67563.5|67594.7|67578.7|67550.3|67537.8|631
1653556500000|2022-05-26 09:15:00|67583.1|67563.1|67579.2|67559.2|67588.1|67575.4|67566.4|67552.3|725
1653556800000|2022-05-26 09:20:00|67578.9|67558.9|67575.9|67555.9|67589.7|67575|67562.5|67543|746
1653557100000|2022-05-26 09:25:00|67577.3|67557.3|67585|67565|67586.3|67571.2|67559.5|67547|544
1653557400000|2022-05-26 09:30:00|67584.9|67564.9|67556.5|67546.5|67585.2|67568.9|67549.9|67536.3|697
1653557700000|2022-05-26 09:35:00|67556|67546|67536.9|67526.9|67564.3|67547.6|67536.8|67521.2|666
1653558000000|2022-05-26 09:40:00|67537|67527|67538.5|67518.5|67542.9|67532.9|67526.8|67512|690
1653558300000|2022-05-26 09:45:00|67538.4|67518.4|67534.4|67524.4|67538.6|67526.1|67519.7|67504.7|603
1653558600000|2022-05-26 09:50:00|67534.6|67524.6|67513.9|67493.9|67539.6|67525.5|67501.4|67484.7|573
1653558900000|2022-05-26 09:55:00|67513.8|67493.8|67503.8|67493.8|67514.5|67499.4|67492.4|67474.9|537
1653559200000|2022-05-26 10:00:00|67504|67494|67493.2|67473.2|67509.6|67494.7|67487.8|67472.1|447
1653559500000|2022-05-26 10:05:00|67493.1|67473.1|67474.7|67464.7|67494.8|67478.6|67474.1|67459.8|319
1653559800000|2022-05-26 10:10:00|67480.5|67460.5|67470.8|67450.8|67480.5|67464.7|67465.2|67450.5|282
1653560100000|2022-05-26 10:15:00|67489.9|67469.9|67493.5|67473.5|67503.7|67483.7|67469.9|67454.6|624
1653560400000|2022-05-26 10:20:00|67493.3|67473.3|67499|67489|67509.6|67494.7|67473|67456.5|609
1653560700000|2022-05-26 10:25:00|67498.9|67488.9|67534.6|67514.6|67551.5|67531.5|67497.4|67483.2|700
1653561000000|2022-05-26 10:30:00|67534.7|67514.7|67529.1|67509.1|67556.5|67542.5|67515.9|67501.6|574
1653561300000|2022-05-26 10:35:00|67528.3|67508.3|67502|67492|67537.8|67520.4|67500.8|67484.7|616
1653561600000|2022-05-26 10:40:00|67501.9|67491.9|67490.4|67470.4|67514.7|67499.3|67488.2|67468.2|645
1653561900000|2022-05-26 10:45:00|67489.9|67469.9|67477.4|67467.4|67496.1|67478.8|67476.8|67456.8|653
1653562200000|2022-05-26 10:50:00|67477.5|67467.5|67493.9|67483.9|67507.4|67487.4|67476.5|67464.6|643
1653562500000|2022-05-26 10:55:00|67494.3|67484.3|67497.6|67477.6|67503.7|67489.7|67457.9|67442.7|575
1653562800000|2022-05-26 11:00:00|67498.2|67478.2|67476.5|67456.5|67500.8|67480.8|67455.9|67441.1|886
1653563100000|2022-05-26 11:05:00|67477.1|67457.1|67484.4|67464.4|67537.8|67512.9|67473.4|67453.4|719
1653563400000|2022-05-26 11:10:00|67484.3|67464.3|67498.3|67478.3|67499.4|67484.1|67461.6|67445.4|774
1653563700000|2022-05-26 11:15:00|67498.4|67478.4|67478.3|67458.3|67508.9|67488.9|67473.3|67453.3|836
1653564000000|2022-05-26 11:20:00|67480.3|67460.3|67491.7|67471.7|67497.4|67477.4|67457|67440.7|891
1653564300000|2022-05-26 11:25:00|67491.6|67471.6|67531.9|67511.9|67532.2|67516.4|67489.9|67471.3|832
1653564600000|2022-05-26 11:30:00|67532.1|67512.1|67535.8|67525.8|67547.8|67533.8|67523.5|67508.8|849
1653564900000|2022-05-26 11:35:00|67536.1|67526.1|67562.6|67542.6|67565.7|67550.7|67518.7|67502.6|773
1653565200000|2022-05-26 11:40:00|67562.7|67542.7|67555.5|67545.5|67577.8|67562.8|67547.5|67527.5|725
1653565500000|2022-05-26 11:45:00|67555.4|67545.4|67565.3|67555.3|67583.1|67565.7|67555.3|67543.4|737
1653565800000|2022-05-26 11:50:00|67565.8|67555.8|67559.5|67539.5|67588.5|67573.8|67553|67537.7|718
1653566100000|2022-05-26 11:55:00|67561.8|67541.8|67554.3|67534.3|67568.7|67555.6|67545.1|67530.6|633
1653566400000|2022-05-26 12:00:00|67554.1|67534.1|67548.2|67528.2|67560.9|67544.4|67539.7|67524.4|605
1653566700000|2022-05-26 12:05:00|67548.4|67528.4|67581.2|67571.2|67586.5|67573.4|67543.9|67528.4|681
1653567000000|2022-05-26 12:10:00|67581.3|67571.3|67611.6|67591.6|67617.5|67599.6|67581.3|67571.3|631
1653567300000|2022-05-26 12:15:00|67611.5|67591.5|67614.9|67604.9|67638.1|67626.5|67603.1|67586.6|692
1653567600000|2022-05-26 12:20:00|67614.3|67604.3|67605.4|67595.4|67620.5|67604.3|67604.3|67589.7|610
1653567900000|2022-05-26 12:25:00|67605.7|67595.7|67611.4|67591.4|67614.3|67599.7|67601.6|67587.9|560
1653568200000|2022-05-26 12:30:00|67608.6|67588.6|67606.9|67596.9|67614.6|67597.6|67586.9|67566.9|795
1653568500000|2022-05-26 12:35:00|67606|67596|67621.6|67611.6|67629|67611.8|67595.6|67581.9|856
1653568800000|2022-05-26 12:40:00|67622.1|67612.1|67615.6|67595.6|67642.7|67628.6|67608.4|67594.2|752
1653569100000|2022-05-26 12:45:00|67615.7|67595.7|67630.4|67620.4|67637|67624.3|67609.1|67595.6|661
1653569400000|2022-05-26 12:50:00|67630.5|67620.5|67633.4|67623.4|67648.8|67637.8|67628.6|67618.6|587
1653569700000|2022-05-26 12:55:00|67633.5|67623.5|67629.6|67619.6|67648.2|67638.2|67626|67608.8|491
1653570000000|2022-05-26 13:00:00|67635.3|67615.3|67623|67603|67635.3|67621.4|67607.7|67593|786
1653570300000|2022-05-26 13:05:00|67618.1|67608.1|67608.1|67598.1|67632.4|67618.6|67607.6|67593|710
1653570600000|2022-05-26 13:10:00|67608|67598|67638.8|67628.8|67642.1|67629|67602.4|67592.4|696
1653570900000|2022-05-26 13:15:00|67638.7|67628.7|67648.1|67638.1|67657.6|67642.4|67636.3|67624.7|749
1653571200000|2022-05-26 13:20:00|67648.2|67638.2|67661.8|67641.8|67666.1|67652.3|67642.3|67628.8|719
1653571500000|2022-05-26 13:25:00|67661.7|67641.7|67668.3|67658.3|67681.7|67667.6|67652.9|67640.4|686
1653571800000|2022-05-26 13:30:00|67673.8|67653.8|67628.1|67608.1|67673.9|67659.2|67627.2|67607.2|835
1653572100000|2022-05-26 13:35:00|67623.1|67613.1|67628.3|67608.3|67653.6|67633.6|67618|67602.7|785
1653572400000|2022-05-26 13:40:00|67628|67608|67646.4|67636.4|67657.8|67643.1|67622.7|67605.9|797
1653572700000|2022-05-26 13:45:00|67651.8|67631.8|67626.5|67616.5|67657.2|67643.5|67617.1|67603|970
1653573000000|2022-05-26 13:50:00|67626.4|67616.4|67612.3|67602.3|67631.1|67616.5|67601.7|67587.5|785
1653573300000|2022-05-26 13:55:00|67611.3|67601.3|67626.7|67606.7|67630|67613|67611.1|67597.1|758
1653573600000|2022-05-26 14:00:00|67626.8|67606.8|67643.9|67633.9|67648.9|67635|67613.9|67598.8|759
1653573900000|2022-05-26 14:05:00|67643.1|67633.1|67666.4|67646.4|67667.8|67653|67635.8|67623.5|708
1653574200000|2022-05-26 14:10:00|67666.3|67646.3|67643.5|67633.5|67681.7|67666.1|67635.9|67621.4|827
1653574500000|2022-05-26 14:15:00|67643.7|67633.7|67642.3|67632.3|67651.8|67638.6|67627.5|67614.1|792
1653574800000|2022-05-26 14:20:00|67642.4|67632.4|67594.7|67574.7|67642.5|67632.5|67591.4|67571.8|748
1653575100000|2022-05-26 14:25:00|67594.8|67574.8|67607.8|67587.8|67608.1|67593.3|67585.9|67571.2|722
1653575400000|2022-05-26 14:30:00|67607.9|67587.9|67660.6|67640.6|67661.2|67641.2|67601.8|67587.4|850
1653575700000|2022-05-26 14:35:00|67660.9|67640.9|67671.3|67651.3|67676.8|67662.1|67633.6|67619.4|769
1653576000000|2022-05-26 14:40:00|67671.2|67651.2|67659|67649|67678.2|67661.3|67654.1|67638.3|805
1653576300000|2022-05-26 14:45:00|67668|67648|67667|67647|67676.4|67662|67654.1|67638.1|864
1653576600000|2022-05-26 14:50:00|67666.3|67646.3|67682.6|67662.6|67685.2|67670.7|67655.2|67637.3|834
1653576900000|2022-05-26 14:55:00|67677.5|67667.5|67703.5|67683.5|67705.4|67690.6|67663.6|67643.7|910
1653577200000|2022-05-26 15:00:00|67698.4|67688.4|67695.1|67675.1|67729.3|67714.4|67675.8|67660.7|825
1653577500000|2022-05-26 15:05:00|67695.2|67675.2|67699.9|67679.9|67710.1|67692.7|67686|67670.8|728
1653577800000|2022-05-26 15:10:00|67700.1|67680.1|67657.9|67647.9|67700.1|67683.6|67656.8|67643.5|704
1653578100000|2022-05-26 15:15:00|67657.8|67647.8|67657.5|67647.5|67677.1|67662|67656.7|67642.2|625
1653578400000|2022-05-26 15:20:00|67657.6|67647.6|67646.1|67636.1|67662.8|67648.4|67640.9|67630.9|746
1653578700000|2022-05-26 15:25:00|67646|67636|67651.7|67641.7|67666.5|67651.7|67644.7|67629.8|586
1653579000000|2022-05-26 15:30:00|67652.2|67642.2|67686.1|67666.1|67686.4|67670.5|67643.3|67628.9|767
1653579300000|2022-05-26 15:35:00|67686.3|67666.3|67698.1|67678.1|67699.1|67684.2|67672.4|67657.5|680
1653579600000|2022-05-26 15:40:00|67698|67678|67693.5|67683.5|67708.3|67690.9|67687.8|67674.1|608
1653579900000|2022-05-26 15:45:00|67693.9|67683.9|67693.1|67673.1|67700|67685.6|67683.2|67667.4|749
1653580200000|2022-05-26 15:50:00|67693.2|67673.2|67692.4|67682.4|67697.2|67682.5|67682.9|67668|467
1653580500000|2022-05-26 15:55:00|67692.5|67682.5|67687.1|67677.1|67697.7|67682.6|67680.6|67665.5|578
1653580800000|2022-05-26 16:00:00|67687.3|67677.3|67683.1|67663.1|67696.3|67684.1|67677.2|67660.1|607
1653581100000|2022-05-26 16:05:00|67683.3|67663.3|67675.5|67655.5|67686.5|67671.4|67670.1|67654.2|468
1653581400000|2022-05-26 16:10:00|67675.4|67655.4|67657.5|67647.5|67675.4|67659.1|67656.3|67641.4|360
1653581700000|2022-05-26 16:15:00|67662.3|67642.3|67674.8|67654.8|67676.9|67662|67656.9|67642.2|466
1653582000000|2022-05-26 16:20:00|67674.7|67654.7|67696.8|67686.8|67703.1|67687.9|67673.3|67654.6|462
1653582300000|2022-05-26 16:25:00|67696.9|67686.9|67698.8|67678.8|67705.9|67691.7|67688.4|67673.3|529
1653582600000|2022-05-26 16:30:00|67698.4|67678.4|67692.3|67672.3|67701.7|67687.1|67684.6|67669.8|507
1653582900000|2022-05-26 16:35:00|67691.8|67671.8|67678.1|67658.1|67693.2|67674.7|67670.8|67654.9|429
1653583200000|2022-05-26 16:40:00|67678.3|67658.3|67675.6|67655.6|67684|67668.7|67665.4|67648.8|448
1653583500000|2022-05-26 16:45:00|67675.3|67655.3|67674.2|67654.2|67676.8|67660.8|67668.1|67651.3|216
1653583800000|2022-05-26 16:50:00|67674.1|67654.1|67687.6|67667.6|67690.5|67672.8|67669.9|67654.1|314
1653584100000|2022-05-26 16:55:00|67687.7|67667.7|67684.9|67664.9|67690.3|67675.2|67679.9|67664.7|312
1653584400000|2022-05-26 17:00:00|67685.1|67665.1|67664.9|67654.9|67685.7|67670.1|67658|67641.8|586
1653584700000|2022-05-26 17:05:00|67665.2|67655.2|67656|67646|67672.4|67659.6|67655|67640.2|549
1653585000000|2022-05-26 17:10:00|67656.2|67646.2|67669.9|67649.9|67673.9|67659|67655.8|67641.4|432
1653585300000|2022-05-26 17:15:00|67669.8|67649.8|67692.2|67672.2|67695.4|67680.3|67665.8|67649.7|434
1653585600000|2022-05-26 17:20:00|67692.4|67672.4|67703.9|67683.9|67707.9|67687.9|67682.8|67667.8|369
1653585900000|2022-05-26 17:25:00|67703.8|67683.8|67685.7|67675.7|67704|67691.1|67683|67668|597
1653586200000|2022-05-26 17:30:00|67685.6|67675.6|67680.2|67660.2|67691.5|67677.7|67677.7|67657.7|506
1653586500000|2022-05-26 17:35:00|67680.3|67660.3|67652.1|67632.1|67683.5|67663.5|67642.1|67626.9|467
1653586800000|2022-05-26 17:40:00|67652|67632|67659.4|67639.4|67666.4|67649|67644.1|67629.2|380
1653587100000|2022-05-26 17:45:00|67659.3|67639.3|67692.6|67672.6|67696.5|67681.6|67653.5|67637.7|736
1653587400000|2022-05-26 17:50:00|67692.9|67672.9|67691.8|67671.8|67695.2|67679.4|67682.2|67667.3|368
1653587700000|2022-05-26 17:55:00|67692|67672|67693.6|67673.6|67696.7|67680.9|67686.6|67671.7|450
1653588000000|2022-05-26 18:00:00|67693.8|67673.8|67689.9|67669.9|67697.7|67682.3|67685.2|67669.8|456
1653588300000|2022-05-26 18:05:00|67690|67670|67685.7|67675.7|67696.2|67681|67683.1|67669.2|395
1653588600000|2022-05-26 18:10:00|67690.6|67670.6|67687.6|67667.6|67690.7|67675.7|67681.2|67666.2|411
1653588900000|2022-05-26 18:15:00|67687.7|67667.7|67689.3|67679.3|67700.2|67684.9|67681.5|67666.6|461
1653589200000|2022-05-26 18:20:00|67689.4|67679.4|67677.2|67657.2|67693.9|67679.8|67672.6|67656.9|637
1653589500000|2022-05-26 18:25:00|67677.4|67657.4|67683.4|67663.4|67688.5|67672.1|67670.7|67655.8|581
1653589800000|2022-05-26 18:30:00|67683.5|67663.5|67693|67673|67694|67679.3|67678|67661.8|369
1653590100000|2022-05-26 18:35:00|67688|67678|67700.9|67680.9|67712.7|67696.4|67684.8|67668.8|563
1653590400000|2022-05-26 18:40:00|67701|67681|67697.1|67677.1|67714.8|67694.8|67690.3|67674.7|605
1653590700000|2022-05-26 18:45:00|67697.2|67677.2|67681.2|67661.2|67697.3|67680.7|67674.6|67657|538
1653591000000|2022-05-26 18:50:00|67681.3|67661.3|67695.2|67675.2|67700.8|67683.8|67676|67658.8|525
1653591300000|2022-05-26 18:55:00|67695.1|67675.1|67694.3|67674.3|67703.8|67686|67685.2|67670.4|418
1653591600000|2022-05-26 19:00:00|67694.8|67674.8|67691|67671|67696.3|67680.3|67685.7|67669|482
1653591900000|2022-05-26 19:05:00|67690.3|67670.3|67674.1|67654.1|67691.3|67674.7|67667.1|67650.7|495
1653592200000|2022-05-26 19:10:00|67673|67653|67683|67663|67685.6|67671.4|67667.9|67651.2|404
1653592500000|2022-05-26 19:15:00|67678.4|67668.4|67691.4|67671.4|67695.5|67676.3|67678.1|67663.1|312
1653592800000|2022-05-26 19:20:00|67691.5|67671.5|67693.2|67673.2|67694.2|67679.5|67686|67668.9|262
1653593100000|2022-05-26 19:25:00|67692.9|67672.9|67684.8|67664.8|67694.5|67676.3|67676.8|67661.6|274
1653593400000|2022-05-26 19:30:00|67684.6|67664.6|67679.5|67659.5|67685.9|67667.4|67674.3|67659.2|149
1653593700000|2022-05-26 19:35:00|67679.2|67659.2|67679|67659|67681.2|67665.7|67673.9|67658.8|99
1653594000000|2022-05-26 19:40:00|67679.1|67659.1|67660.4|67640.4|67679.4|67664.4|67645.9|67625.9|405
1653594300000|2022-05-26 19:45:00|67660.3|67640.3|67672.1|67652.1|67672.9|67652.9|67655.5|67640.2|349
1653594600000|2022-05-26 19:50:00|67672|67652|67676.7|67656.7|67679.2|67663.8|67663.5|67643.5|343
1653594900000|2022-05-26 19:55:00|67677|67657|67683.4|67663.4|67688|67673.1|67673.1|67653.1|460
1653595200000|2022-05-26 20:00:00|67683|67663|67676.2|67656.2|67683.2|67663.2|67671.6|67653.9|312
1653595500000|2022-05-26 20:05:00|67676.1|67656.1|67678.9|67658.9|67680.1|67664|67670.9|67655.8|215
1653595800000|2022-05-26 20:10:00|67679|67659|67693.3|67673.3|67696|67676|67675.3|67658.8|280
1653596100000|2022-05-26 20:15:00|67693.4|67673.4|67689.9|67669.9|67693.6|67675.1|67684.7|67667.1|187
1653596400000|2022-05-26 20:20:00|67689.8|67669.8|67685.5|67665.5|67690.9|67672.2|67679.5|67664.4|213
1653596700000|2022-05-26 20:25:00|67685.4|67665.4|67683.5|67663.5|67685.9|67671.5|67677.2|67661.5|215
1653597000000|2022-05-26 20:30:00|67683.8|67663.8|67684.2|67664.2|67685.1|67665.1|67682.8|67662.8|154
1653597300000|2022-05-26 20:35:00|67684.1|67664.1|67682.8|67662.8|67685.1|67667.7|67677.3|67662|132
1653597600000|2022-05-26 20:40:00|67682.2|67662.2|67686.6|67655.4|67691.7|67671.7|67677.5|67655.2|225
1653597900000|2022-05-26 20:45:00|67683|67663|67684.5|67664.5|67689.3|67666.7|67680.7|67655.2|158
1653598200000|2022-05-26 20:50:00|67684.1|67664.1|67717.9|67680|67732.2|67701.8|67682.8|67655.4|252
1653598500000|2022-05-26 20:55:00|67714.6|67669.3|67696.3|67656|67739.8|67693.1|67691.1|67633.1|453
1653598800000|2022-05-26 21:00:00|67699|67655|67701.4|67582.4|67715.1|67655|67698.4|67582.4|61
1653599100000|2022-05-26 21:05:00|67701.2|67582.2|67705.8|67586.8|67706.3|67587.3|67701.2|67582.2|29
1653599400000|2022-05-26 21:10:00|67705.5|67586.5|67713|67594|67731.3|67612.3|67701.3|67582.3|114
1653599700000|2022-05-26 21:15:00|67711.8|67592.8|67707.4|67588.4|67713|67594|67701.1|67582.1|96
1653600000000|2022-05-26 21:20:00|67707.3|67588.3|67706.9|67587.9|67713|67594|67699.9|67580.9|90
1653600300000|2022-05-26 21:25:00|67710.6|67591.6|67701.7|67582.7|67713|67594|67698|67579|91
1653600600000|2022-05-26 21:30:00|67701.5|67582.5|67713|67594|67713|67594|67695.5|67576.5|114
1653600900000|2022-05-26 21:35:00|67705.4|67586.4|67702.3|67583.3|67713|67594|67700.6|67581.6|86
1653601200000|2022-05-26 21:40:00|67708|67589|67704.2|67585.2|67713|67594|67699.1|67580.1|74
1653601500000|2022-05-26 21:45:00|67701.8|67582.8|67725.6|67606.6|67730.3|67611.3|67685.4|67566.4|146
1653601800000|2022-05-26 21:50:00|67726|67607|67727|67608|67729.3|67611|67721.9|67603.8|100
1653602100000|2022-05-26 21:55:00|67721.9|67606.2|67724.7|67605.7|67728|67610.3|67717.8|67598.8|118
1653602400000|2022-05-26 22:00:00|67725.3|67606.3|67727.3|67608.3|67729.1|67610.1|67713|67594|179
1653602700000|2022-05-26 22:05:00|67727.5|67608.5|67726.4|67607.4|67729.4|67610.4|67714.9|67598.7|156
1653603000000|2022-05-26 22:10:00|67726.7|67607.7|67724.3|67605.3|67730.7|67611.7|67714.6|67597|133
1653603300000|2022-05-26 22:15:00|67724.9|67605.9|67724|67605|67739.6|67620.6|67708.9|67596|191
1653603600000|2022-05-26 22:20:00|67724.2|67605.2|67719.9|67602.4|67724.5|67616.2|67707|67596.4|123
1653603900000|2022-05-26 22:25:00|67714.9|67609.4|67725.9|67606.9|67727.7|67619.1|67710.7|67598.1|184
1653604200000|2022-05-26 22:30:00|67726.4|67607.4|67726.9|67607.9|67728.8|67618.5|67713.5|67599.8|219
1653604500000|2022-05-26 22:35:00|67727.5|67608.5|67722.2|67603.2|67734.6|67623.8|67710.4|67601.6|142
1653604800000|2022-05-26 22:40:00|67720.8|67603.3|67723.1|67604.1|67726.5|67618.2|67712.6|67601.9|113
1653605100000|2022-05-26 22:45:00|67721.6|67603.1|67723.1|67604.1|67738.6|67619.6|67713.3|67602.7|148
1653605400000|2022-05-26 22:50:00|67722.9|67603.9|67723.9|67604.9|67726.6|67616.6|67711.2|67596|142
1653605700000|2022-05-26 22:55:00|67724|67605|67729.2|67613.6|67736.4|67621.7|67716.1|67602.2|145
1653606000000|2022-05-26 23:00:00|67728.8|67616.3|67753.9|67651.8|67761.1|67658.8|67711|67609.6|456
1653606300000|2022-05-26 23:05:00|67754.3|67651.7|67680.7|67603.6|67767|67662.9|67678.2|67586.3|470
1653606600000|2022-05-26 23:10:00|67680.4|67603.4|67711|67605.8|67714.6|67620.2|67662.8|67592.9|425
1653606900000|2022-05-26 23:15:00|67710.8|67611.6|67710|67627.3|67737.7|67662.1|67656.1|67586.8|412
1653607200000|2022-05-26 23:20:00|67710.3|67628|67705.9|67634.1|67729.4|67647.2|67698.2|67617.9|253
1653607500000|2022-05-26 23:25:00|67704.6|67635.1|67698.3|67626.9|67717.3|67645.8|67695|67618.5|236
1653607800000|2022-05-26 23:30:00|67697.7|67626.6|67691.8|67628.7|67719.6|67641.6|67687|67619|377
1653608100000|2022-05-26 23:35:00|67691.9|67628.9|67696.7|67651.8|67708|67658.3|67683.3|67624.7|281
1653608400000|2022-05-26 23:40:00|67696.9|67651|67696.9|67652.2|67707.4|67665.3|67691.9|67642.2|154
1653608700000|2022-05-26 23:45:00|67697.4|67653.1|67693|67656.3|67704.8|67659.8|67688.5|67641.3|177
1653609000000|2022-05-26 23:50:00|67693.1|67658|67688.5|67629.6|67703.5|67661.5|67680.7|67618.8|282
1653609300000|2022-05-26 23:55:00|67688.8|67630.2|67708.5|67666.9|67725.3|67669.6|67681.1|67622.6|413
1653609600000|2022-05-27 00:00:00|67710.2|67664.1|67687.5|67667.5|67744.3|67708.7|67684.7|67656.2|721
1653609900000|2022-05-27 00:05:00|67686.9|67666.9|67655.9|67635.9|67694.3|67674.3|67655.3|67635.3|368
1653610200000|2022-05-27 00:10:00|67656.2|67636.2|67629.7|67609.7|67658.3|67638.3|67628.7|67608.7|507
1653610500000|2022-05-27 00:15:00|67629.5|67609.5|67625.8|67605.8|67645|67625|67608.8|67588.8|687
1653610800000|2022-05-27 00:20:00|67625.3|67605.3|67651.2|67631.2|67653|67633|67610.9|67590.9|609
1653611100000|2022-05-27 00:25:00|67651.3|67631.3|67640.3|67620.3|67662.6|67642.6|67632.9|67612.9|523
1653611400000|2022-05-27 00:30:00|67640.7|67620.7|67639.9|67619.9|67646.1|67626.1|67626.9|67606.9|551
1653611700000|2022-05-27 00:35:00|67640|67620|67637.6|67617.6|67640.5|67620.5|67625.7|67605.7|533
1653612000000|2022-05-27 00:40:00|67637.7|67617.7|67769.3|67749.3|67793.7|67749.3|67635.7|67615.7|755
1653612300000|2022-05-27 00:45:00|67767.9|67747.9|67845.8|67825.8|67861.8|67841.8|67741.4|67714.8|835
1653612600000|2022-05-27 00:50:00|67845.2|67825.2|67806.6|67786.6|67868.1|67848.1|67788.8|67768.8|1065
1653612900000|2022-05-27 00:55:00|67797.4|67777.4|67805.2|67785.2|67829.4|67809.4|67775.7|67755.7|915
1653613200000|2022-05-27 01:00:00|67804.9|67784.9|67770.1|67750.1|67807.6|67787.6|67755.8|67736.4|1028
1653613500000|2022-05-27 01:05:00|67769.3|67749.3|67815.2|67795.2|67815.2|67795.2|67762.2|67742.2|789
1653613800000|2022-05-27 01:10:00|67815.1|67795.1|67783.3|67763.3|67825.8|67805.8|67778.3|67758.3|868
1653614100000|2022-05-27 01:15:00|67782.7|67762.7|67822.8|67802.8|67835.8|67815.8|67765.5|67745.5|958
1653614400000|2022-05-27 01:20:00|67822.6|67802.6|67805|67785|67832.7|67814.6|67792.2|67776.7|898
1653614700000|2022-05-27 01:25:00|67805.7|67785.7|67835.6|67815.6|67860.6|67840.6|67790.7|67770.7|928
1653615000000|2022-05-27 01:30:00|67836|67816|67701.1|67681.1|67844.6|67826.7|67700.7|67680.7|1027
1653615300000|2022-05-27 01:35:00|67701.2|67681.2|67752.2|67732.2|67766.4|67746.4|67700.3|67680.3|969
1653615600000|2022-05-27 01:40:00|67751.8|67731.8|67673.7|67653.7|67752.1|67732.1|67673.7|67653.7|1027
1653615900000|2022-05-27 01:45:00|67674.8|67654.8|67565.9|67545.9|67677.1|67657.1|67528|67501.1|1133
1653616200000|2022-05-27 01:50:00|67566.5|67546.5|67537.8|67517.8|67566.5|67546.5|67484.4|67464.4|1107
1653616500000|2022-05-27 01:55:00|67538.6|67518.6|67577.7|67557.7|67602.5|67582.5|67508|67488|1041
1653616800000|2022-05-27 02:00:00|67577.8|67557.8|67578.5|67558.5|67612.8|67592.8|67563.1|67543.1|905
1653617100000|2022-05-27 02:05:00|67577.3|67557.3|67613|67603|67625.4|67605.4|67574.1|67554.1|965
1653617400000|2022-05-27 02:10:00|67612.9|67602.9|67632.9|67612.9|67639.8|67624|67598.2|67585.2|884
1653617700000|2022-05-27 02:15:00|67629.6|67619.6|67610.9|67590.9|67644.8|67634.8|67591.7|67571.7|841
1653618000000|2022-05-27 02:20:00|67611.1|67591.1|67655.3|67635.3|67671|67651|67606.6|67586.6|989
1653618300000|2022-05-27 02:25:00|67654.9|67634.9|67660.4|67640.4|67683.3|67663.3|67642.4|67626.1|866
1653618600000|2022-05-27 02:30:00|67660.2|67640.2|67613.6|67593.6|67662.4|67642.4|67599.4|67580|831
1653618900000|2022-05-27 02:35:00|67613|67593|67604.3|67584.3|67633.2|67618.9|67591.2|67576.1|811
1653619200000|2022-05-27 02:40:00|67604.1|67584.1|67616.9|67596.9|67629.5|67609.6|67591|67576.3|724
1653619500000|2022-05-27 02:45:00|67616.7|67596.7|67602.7|67592.7|67639.6|67619.6|67602.7|67587.1|781
1653619800000|2022-05-27 02:50:00|67602.2|67592.2|67605.9|67595.9|67618.5|67599|67581.1|67565.4|754
1653620100000|2022-05-27 02:55:00|67605.8|67595.8|67627.3|67607.3|67647.3|67627.3|67605.4|67587.8|724
1653620400000|2022-05-27 03:00:00|67627.6|67607.6|67582.8|67572.8|67630.9|67610.9|67574.7|67554.7|794
1653620700000|2022-05-27 03:05:00|67582.9|67572.9|67559.5|67539.5|67597.4|67579|67555.2|67535.2|664
1653621000000|2022-05-27 03:10:00|67559.3|67539.3|67583.3|67563.3|67604.4|67584.4|67559.3|67539.3|785
1653621300000|2022-05-27 03:15:00|67583.2|67563.2|67554.1|67544.1|67583.7|67563.7|67542.6|67526.6|737
1653621600000|2022-05-27 03:20:00|67553.4|67543.4|67526.6|67506.6|67557.7|67543.8|67518.6|67498.6|698
1653621900000|2022-05-27 03:25:00|67525.8|67505.8|67529.3|67509.3|67552.6|67532.6|67501.2|67483|863
1653622200000|2022-05-27 03:30:00|67529|67509|67567.6|67547.6|67576.4|67556.4|67528.7|67508.7|766
1653622500000|2022-05-27 03:35:00|67567.2|67547.2|67578|67558|67578.4|67558.4|67561.4|67541.4|561
1653622800000|2022-05-27 03:40:00|67577.8|67557.8|67579.3|67559.3|67580.8|67570.4|67569.2|67549.2|384
1653623100000|2022-05-27 03:45:00|67579.2|67559.2|67593.5|67573.5|67602|67586.1|67567.6|67555.2|578
1653623400000|2022-05-27 03:50:00|67592.6|67572.6|67589|67579|67610.8|67593.3|67581.4|67568.2|660
1653623700000|2022-05-27 03:55:00|67589.2|67579.2|67563.8|67553.8|67593.8|67579.3|67562|67547.5|526
1653624000000|2022-05-27 04:00:00|67563.9|67553.9|67574|67564|67580|67568.9|67563.3|67549.3|639
1653624300000|2022-05-27 04:05:00|67574.5|67564.5|67568.8|67558.8|67581.7|67568|67567.9|67556.8|480
1653624600000|2022-05-27 04:10:00|67568.9|67558.9|67561|67551|67574|67564|67560.1|67550.1|468
1653624900000|2022-05-27 04:15:00|67560.9|67550.9|67546|67536|67561.4|67551.4|67544.6|67530.7|509
1653625200000|2022-05-27 04:20:00|67546.1|67536.1|67540.1|67530.1|67556.8|67542.5|67539.8|67529.8|429
1653625500000|2022-05-27 04:25:00|67540.2|67530.2|67545.1|67535.1|67549.9|67537.8|67539.6|67527.2|316
1653625800000|2022-05-27 04:30:00|67545|67535|67545.1|67535.1|67548.1|67538.1|67541.8|67531.8|367
1653626100000|2022-05-27 04:35:00|67544.9|67534.9|67543.7|67533.7|67554|67538.9|67541.2|67531.2|419
1653626400000|2022-05-27 04:40:00|67543.6|67533.6|67546|67536|67550.8|67539.5|67542|67530.1|359
1653626700000|2022-05-27 04:45:00|67545.9|67535.9|67543.7|67533.7|67550.3|67537.6|67542.8|67530.3|390
1653627000000|2022-05-27 04:50:00|67543.5|67533.5|67549|67539|67549.1|67539.1|67542.4|67532.4|418
1653627300000|2022-05-27 04:55:00|67548.9|67538.9|67554.3|67544.3|67557.3|67547.3|67546.8|67535.4|474
1653627600000|2022-05-27 05:00:00|67554.4|67544.4|67558.5|67548.5|67566.3|67554.5|67554.2|67540.4|523
1653627900000|2022-05-27 05:05:00|67558.6|67548.6|67559.1|67549.1|67572.7|67559.7|67558.1|67548.1|360
1653628200000|2022-05-27 05:10:00|67558.9|67548.9|67572.3|67562.3|67580.1|67570.1|67558.9|67548.9|405
1653628500000|2022-05-27 05:15:00|67571.7|67561.7|67577.5|67567.5|67580.1|67569.9|67571.7|67559.3|265
1653628800000|2022-05-27 05:20:00|67577.9|67567.9|67585.1|67575.1|67594|67579.9|67576.9|67562.8|475
1653629100000|2022-05-27 05:25:00|67585.3|67575.3|67587|67577|67593.1|67582.6|67582.7|67570|438
1653629400000|2022-05-27 05:30:00|67586.8|67576.8|67590.3|67580.3|67591.1|67581.1|67573.6|67563.6|626
1653629700000|2022-05-27 05:35:00|67590.4|67580.4|67592.2|67582.2|67600.5|67590.5|67581.3|67568.7|559
1653630000000|2022-05-27 05:40:00|67592.3|67582.3|67602.3|67592.3|67607.1|67596.7|67591.7|67577.4|481
1653630300000|2022-05-27 05:45:00|67602.4|67592.4|67628.8|67618.8|67635.3|67620.3|67599.2|67589.2|712
1653630600000|2022-05-27 05:50:00|67628.7|67618.7|67642.6|67622.6|67652.6|67636.1|67625.7|67609.2|827
1653630900000|2022-05-27 05:55:00|67643.9|67623.9|67625.2|67615.2|67654.6|67642.2|67620.1|67605.2|824
1653631200000|2022-05-27 06:00:00|67624.9|67614.9|67587|67577|67630.2|67614.9|67577.1|67557.5|851
1653631500000|2022-05-27 06:05:00|67586.9|67576.9|67578.7|67568.7|67596.4|67584.3|67571.3|67556.2|699
1653631800000|2022-05-27 06:10:00|67578.4|67568.4|67563.8|67553.8|67581.2|67568.5|67544.7|67529.8|812
1653632100000|2022-05-27 06:15:00|67563.4|67553.4|67570.2|67550.2|67570.2|67553.6|67545.5|67531|732
1653632400000|2022-05-27 06:20:00|67570.3|67550.3|67600.9|67590.9|67606.6|67591.7|67559.9|67544.4|692
1653632700000|2022-05-27 06:25:00|67605.8|67585.8|67620.5|67600.5|67635.2|67619|67600.5|67585.2|751
1653633000000|2022-05-27 06:30:00|67619.8|67599.8|67633.6|67613.6|67642.9|67628.8|67611.9|67597.8|727
1653633300000|2022-05-27 06:35:00|67633|67613|67634.3|67614.3|67650|67634|67626.1|67609|673
1653633600000|2022-05-27 06:40:00|67635.1|67615.1|67642.6|67632.6|67659.3|67642.4|67628.7|67611.4|710
1653633900000|2022-05-27 06:45:00|67642.5|67632.5|67663.6|67643.6|67671.7|67657.4|67637.3|67623.2|704
1653634200000|2022-05-27 06:50:00|67658.7|67648.7|67639.9|67619.9|67669.9|67656.5|67634.6|67619.6|665
1653634500000|2022-05-27 06:55:00|67639.7|67619.7|67631.7|67611.7|67647.3|67634.4|67626.2|67611.4|643
1653634800000|2022-05-27 07:00:00|67626.6|67616.6|67619.5|67599.5|67636.4|67621.3|67604|67584|802
1653635100000|2022-05-27 07:05:00|67619.2|67599.2|67603.9|67593.9|67634.2|67620.5|67597.4|67581.5|775
1653635400000|2022-05-27 07:10:00|67603.8|67593.8|67617.7|67597.7|67621.7|67607.2|67595.3|67580.2|734
1653635700000|2022-05-27 07:15:00|67617.4|67597.4|67579.9|67569.9|67620.8|67605.4|67579.1|67562.4|707
1653636000000|2022-05-27 07:20:00|67578.8|67568.8|67602.4|67592.4|67609.4|67595|67577.9|67563.2|648
1653636300000|2022-05-27 07:25:00|67602.9|67592.9|67612.9|67592.9|67623.2|67608.6|67586.5|67571.1|602
1653636600000|2022-05-27 07:30:00|67612.5|67592.5|67581.4|67571.4|67613.7|67597.2|67577.7|67562.8|568
1653636900000|2022-05-27 07:35:00|67581.2|67571.2|67606.5|67586.5|67607.9|67592.4|67581|67568.6|486
1653637200000|2022-05-27 07:40:00|67607.8|67587.8|67591.1|67581.1|67614.9|67600.6|67579.1|67569.1|520
1653637500000|2022-05-27 07:45:00|67591|67581|67606.6|67586.6|67616.8|67596.8|67582|67567.1|682
1653637800000|2022-05-27 07:50:00|67606.8|67586.8|67574.5|67554.5|67606.8|67591.1|67567.8|67552.6|691
1653638100000|2022-05-27 07:55:00|67574|67554|67536.2|67516.2|67583.6|67568.5|67532.9|67516.2|724
1653638400000|2022-05-27 08:00:00|67536.6|67516.6|67492.2|67472.2|67543.9|67528.9|67487.4|67472.1|679
1653638700000|2022-05-27 08:05:00|67492.8|67472.8|67411|67391|67496|67476|67405.1|67389.8|836
1653639000000|2022-05-27 08:10:00|67411.1|67391.1|67428.6|67408.6|67431|67415.1|67395.3|67375.3|883
1653639300000|2022-05-27 08:15:00|67428.7|67408.7|67396.3|67386.3|67447.8|67430.4|67395.6|67379.7|809
1653639600000|2022-05-27 08:20:00|67396.1|67386.1|67384|67364|67401.1|67386.7|67343.5|67327.6|845
1653639900000|2022-05-27 08:25:00|67383.8|67363.8|67332.1|67312.1|67404.4|67384.4|67316|67300.2|952
1653640200000|2022-05-27 08:30:00|67332.8|67312.8|67367|67347|67377|67362.6|67322.9|67306.2|780
1653640500000|2022-05-27 08:35:00|67367.3|67347.3|67381.5|67361.5|67394.3|67374.3|67334.8|67318.5|776
1653640800000|2022-05-27 08:40:00|67382.2|67362.2|67389.2|67379.2|67404.1|67386.1|67370.1|67352.6|828
1653641100000|2022-05-27 08:45:00|67393.4|67373.4|67378.4|67358.4|67394.6|67378.6|67373.1|67355.7|604
1653641400000|2022-05-27 08:50:00|67378|67358|67396.2|67376.2|67408.6|67393.6|67377.7|67357.7|764
1653641700000|2022-05-27 08:55:00|67395.7|67375.7|67380|67360|67395.7|67379.8|67359|67344|821
1653642000000|2022-05-27 09:00:00|67379.9|67359.9|67385.6|67375.6|67392.5|67375.7|67370.1|67355.8|713
1653642300000|2022-05-27 09:05:00|67385.5|67375.5|67398.8|67378.8|67429.9|67409.9|67385.3|67375.3|664
1653642600000|2022-05-27 09:10:00|67399|67379|67370.2|67350.2|67410.8|67395.4|67359.7|67346.1|552
1653642900000|2022-05-27 09:15:00|67360.6|67350.6|67325.8|67305.8|67364.7|67350.6|67317.9|67302.6|560
1653643200000|2022-05-27 09:20:00|67325.7|67305.7|67328.9|67308.9|67363|67343|67325.2|67305.2|598
1653643500000|2022-05-27 09:25:00|67328.8|67308.8|67351.5|67331.5|67354.6|67339.5|67322.4|67306.4|730
1653643800000|2022-05-27 09:30:00|67352.3|67332.3|67367.4|67347.4|67370.6|67353.3|67344.8|67326.1|798
1653644100000|2022-05-27 09:35:00|67367.5|67347.5|67399.3|67379.3|67403.1|67383.1|67359.7|67340.7|709
1653644400000|2022-05-27 09:40:00|67399.8|67379.8|67413.1|67393.1|67419.7|67399.7|67392.3|67376.8|687
1653644700000|2022-05-27 09:45:00|67411.1|67391.1|67379|67369|67415|67398.3|67377.3|67359.5|578
1653645000000|2022-05-27 09:50:00|67384.3|67364.3|67364.8|67344.8|67384.7|67369.3|67363.1|67343.6|536
1653645300000|2022-05-27 09:55:00|67365.5|67345.5|67373.2|67363.2|67379.9|67365.8|67353|67334.2|551
1653645600000|2022-05-27 10:00:00|67373.1|67363.1|67380.9|67360.9|67391.1|67371.1|67337.2|67317.2|786
1653645900000|2022-05-27 10:05:00|67380.6|67360.6|67388.1|67368.1|67393.9|67373.9|67375|67355|495
1653646200000|2022-05-27 10:10:00|67388.2|67368.2|67374.2|67354.2|67391.2|67371.2|67370.6|67353.3|459
1653646500000|2022-05-27 10:15:00|67374.9|67354.9|67371.3|67351.3|67378.4|67362.4|67360.8|67340.8|775
1653646800000|2022-05-27 10:20:00|67371.6|67351.6|67363.6|67343.6|67375.4|67355.4|67345.2|67331.1|617
1653647100000|2022-05-27 10:25:00|67363.5|67343.5|67368.2|67358.2|67378.1|67363|67352.5|67333.3|664
1653647400000|2022-05-27 10:30:00|67368.3|67358.3|67364.9|67344.9|67383|67367.9|67360.7|67342.5|546
1653647700000|2022-05-27 10:35:00|67364.8|67344.8|67344.9|67324.9|67365.5|67350.2|67337.5|67317.5|575
1653648000000|2022-05-27 10:40:00|67344.8|67324.8|67357.3|67337.3|67359.4|67342.8|67344.6|67324.6|455
1653648300000|2022-05-27 10:45:00|67356.6|67336.6|67370.8|67350.8|67372.9|67357.7|67348.9|67334|450
1653648600000|2022-05-27 10:50:00|67370.9|67350.9|67381.2|67361.2|67381.2|67361.2|67359.5|67344.3|467
1653648900000|2022-05-27 10:55:00|67381.6|67361.6|67373.8|67353.8|67381.6|67365.5|67363.7|67348.1|663
1653649200000|2022-05-27 11:00:00|67373.7|67353.7|67397.2|67377.2|67408.1|67388.1|67368.7|67352.8|717
1653649500000|2022-05-27 11:05:00|67396.9|67376.9|67372|67352|67399.3|67383.1|67367.1|67352|572
1653649800000|2022-05-27 11:10:00|67371.9|67351.9|67335.4|67315.4|67372.4|67352.4|67334.3|67314.9|611
1653650100000|2022-05-27 11:15:00|67334.7|67314.7|67321.1|67301.1|67337.7|67319.9|67295.1|67277.1|771
1653650400000|2022-05-27 11:20:00|67319.4|67299.4|67298.1|67278.1|67323.2|67306.2|67285.3|67270.5|717
1653650700000|2022-05-27 11:25:00|67293.2|67283.2|67236.6|67216.6|67300.3|67289.5|67211.6|67196.2|925
1653651000000|2022-05-27 11:30:00|67236.2|67216.2|67203.4|67183.4|67245.4|67229.6|67196.5|67176.5|896
1653651300000|2022-05-27 11:35:00|67203|67183|67183.9|67163.9|67216.3|67196.3|67179.6|67159.6|841
1653651600000|2022-05-27 11:40:00|67183.8|67163.8|67165.4|67145.4|67188.5|67168.5|67163|67144.9|661
1653651900000|2022-05-27 11:45:00|67165.2|67145.2|67216.5|67196.5|67223.2|67203.2|67156.2|67136.2|772
1653652200000|2022-05-27 11:50:00|67216.4|67196.4|67256.3|67236.3|67263.4|67243.4|67216.2|67196.2|827
1653652500000|2022-05-27 11:55:00|67256.5|67236.5|67268.3|67248.3|67298.9|67278.9|67255.1|67235.1|898
1653652800000|2022-05-27 12:00:00|67268.2|67248.2|67224|67204|67275.3|67259.6|67223.6|67203.6|762
1653653100000|2022-05-27 12:05:00|67224.3|67204.3|67207.7|67187.7|67230.4|67212.5|67204.2|67184.2|695
1653653400000|2022-05-27 12:10:00|67207.8|67187.8|67200.1|67180.1|67226.6|67206.6|67193.1|67174.8|868
1653653700000|2022-05-27 12:15:00|67200.5|67180.5|67182.7|67162.7|67232.8|67212.8|67182.7|67162.7|871
1653654000000|2022-05-27 12:20:00|67182.3|67162.3|67179.6|67159.6|67190.6|67171|67168|67148|726
1653654300000|2022-05-27 12:25:00|67179.2|67159.2|67243.9|67160.2|67243.9|67196.7|67172.9|67132.1|814
1653654600000|2022-05-27 12:30:00|67227.1|67176.8|67205.8|67185.8|67267.8|67247.8|67190.5|67138.1|1046
1653654900000|2022-05-27 12:35:00|67202.5|67182.5|67214.4|67194.4|67236.4|67217.3|67182.5|67162.5|985
1653655200000|2022-05-27 12:40:00|67211.4|67191.4|67261.6|67241.6|67268.1|67248.1|67205.6|67185.6|932
1653655500000|2022-05-27 12:45:00|67261.8|67241.8|67256.7|67236.7|67264|67244|67230.4|67210.4|851
1653655800000|2022-05-27 12:50:00|67257.2|67237.2|67234|67224|67258.1|67238.1|67224|67206.3|765
1653656100000|2022-05-27 12:55:00|67233.5|67223.5|67220.6|67200.6|67239|67223.5|67213.1|67193.1|633
1653656400000|2022-05-27 13:00:00|67221.3|67201.3|67230.3|67210.3|67234.2|67217.4|67210|67193|971
1653656700000|2022-05-27 13:05:00|67230|67210|67200.5|67180.5|67231.3|67211.3|67190.2|67174.1|952
1653657000000|2022-05-27 13:10:00|67200.7|67180.7|67209.3|67189.3|67211.7|67195.5|67188.2|67171.9|886
1653657300000|2022-05-27 13:15:00|67209.4|67189.4|67180.2|67160.2|67218.5|67203.7|67169.3|67154.1|840
1653657600000|2022-05-27 13:20:00|67180.1|67160.1|67161.8|67141.8|67181.5|67166|67153.2|67137.1|697
1653657900000|2022-05-27 13:25:00|67161.9|67141.9|67122.2|67102.2|67162.4|67142.4|67115.9|67101.3|832
1653658200000|2022-05-27 13:30:00|67122.3|67102.3|67144.3|67124.3|67164.1|67144.1|67121.8|67101.8|867
1653658500000|2022-05-27 13:35:00|67144.9|67124.9|67102.3|67092.3|67145.1|67130.2|67100.9|67082.6|711
1653658800000|2022-05-27 13:40:00|67101.9|67091.9|67118.5|67098.5|67128.1|67108.1|67080.6|67060.6|962
1653659100000|2022-05-27 13:45:00|67118|67098|67127.9|67107.9|67131.7|67114.6|67112|67092|884
1653659400000|2022-05-27 13:50:00|67126.7|67106.7|67114.9|67094.9|67129.8|67113.2|67105.9|67091.6|838
1653659700000|2022-05-27 13:55:00|67115.1|67095.1|67127.5|67107.5|67128.4|67108.4|67103.3|67086.9|847
1653660000000|2022-05-27 14:00:00|67130.9|67110.9|67138|67128|67158.1|67143.1|67128.4|67108.4|934
1653660300000|2022-05-27 14:05:00|67137.8|67127.8|67134.2|67114.2|67144.1|67129.1|67126.2|67106.2|782
1653660600000|2022-05-27 14:10:00|67129.6|67119.6|67136.4|67116.4|67139.9|67124.8|67125.9|67111.1|596
1653660900000|2022-05-27 14:15:00|67136.3|67116.3|67137.5|67117.5|67147.9|67128.5|67133.9|67116.3|698
1653661200000|2022-05-27 14:20:00|67137.1|67117.1|67137.9|67127.9|67155.9|67135.9|67129.8|67115.5|682
1653661500000|2022-05-27 14:25:00|67137.6|67127.6|67160|67140|67163.4|67145.7|67122.9|67108.5|712
1653661800000|2022-05-27 14:30:00|67160.1|67140.1|67149.3|67129.3|67160.5|67140.7|67138.6|67122|841
1653662100000|2022-05-27 14:35:00|67145|67135|67156|67136|67163.9|67149.2|67140.2|67123.7|806
1653662400000|2022-05-27 14:40:00|67156.5|67136.5|67151.9|67141.9|67165.6|67150.6|67144.2|67129|589
1653662700000|2022-05-27 14:45:00|67152.2|67142.2|67146.5|67126.5|67159.5|67145.2|67138.9|67125.2|625
1653663000000|2022-05-27 14:50:00|67146.4|67126.4|67161.2|67141.2|67184|67169.1|67141.4|67123.5|851
1653663300000|2022-05-27 14:55:00|67163.4|67143.4|67193.8|67173.8|67204.3|67184.3|67163|67143.1|988
1653663600000|2022-05-27 15:00:00|67192|67172|67220.9|67200.9|67225.9|67205.9|67180.8|67160.8|1001
1653663900000|2022-05-27 15:05:00|67220.4|67200.4|67206|67186|67223.2|67203.2|67193.6|67176.3|894
1653664200000|2022-05-27 15:10:00|67205.8|67185.8|67201|67181|67213.3|67193.3|67197.1|67179|727
1653664500000|2022-05-27 15:15:00|67201.2|67181.2|67204.7|67184.7|67205.5|67185.5|67185.1|67168.5|684
1653664800000|2022-05-27 15:20:00|67204.1|67184.1|67191.5|67171.5|67208.5|67193.5|67178|67159.7|614
1653665100000|2022-05-27 15:25:00|67191.8|67171.8|67179.7|67159.7|67202.1|67186.3|67174.3|67158.8|634
1653665400000|2022-05-27 15:30:00|67175.1|67155.1|67196.5|67176.5|67196.7|67180.4|67171.2|67151.2|648
1653665700000|2022-05-27 15:35:00|67196.7|67176.7|67197.2|67177.2|67207.1|67191.9|67188.6|67173.5|594
1653666000000|2022-05-27 15:40:00|67196.8|67176.8|67198.9|67178.9|67199.6|67184.8|67184.5|67169.3|610
1653666300000|2022-05-27 15:45:00|67198.7|67178.7|67187.5|67167.5|67201.2|67186.2|67179.6|67163.7|664
1653666600000|2022-05-27 15:50:00|67187.6|67167.6|67180.3|67160.3|67187.7|67175.2|67169.8|67153.7|597
1653666900000|2022-05-27 15:55:00|67180.4|67160.4|67183.8|67163.8|67186|67170.2|67170.5|67154.7|633
1653667200000|2022-05-27 16:00:00|67183.7|67163.7|67175.1|67155.1|67183.7|67163.7|67167.5|67151.4|374
1653667500000|2022-05-27 16:05:00|67175.3|67155.3|67173.5|67163.5|67186.4|67168.1|67169.3|67153.5|478
1653667800000|2022-05-27 16:10:00|67173.6|67163.6|67178|67158|67179.6|67164|67162.9|67148.7|438
1653668100000|2022-05-27 16:15:00|67177.8|67157.8|67195.6|67175.6|67212.5|67192.5|67172.7|67157.8|504
1653668400000|2022-05-27 16:20:00|67195.5|67175.5|67193.8|67173.8|67196.6|67181.6|67187.2|67172.1|251
1653668700000|2022-05-27 16:25:00|67193.9|67173.9|67199.4|67189.4|67209.5|67194.4|67188.6|67172.9|283
1653669000000|2022-05-27 16:30:00|67199.3|67189.3|67201.4|67181.4|67204.6|67189.8|67194.6|67179.5|284
1653669300000|2022-05-27 16:35:00|67201.6|67181.6|67204.2|67184.2|67204.6|67189.6|67194.6|67179.7|266
1653669600000|2022-05-27 16:40:00|67204.3|67184.3|67220.9|67200.9|67221.8|67206.6|67199.8|67184.2|354
1653669900000|2022-05-27 16:45:00|67221|67201|67231.3|67211.3|67231.7|67217.1|67212.6|67198.2|432
1653670200000|2022-05-27 16:50:00|67231.4|67211.4|67233.1|67213.1|67236.6|67219.4|67225.8|67207.7|551
1653670500000|2022-05-27 16:55:00|67233.2|67213.2|67233.4|67213.4|67233.9|67218.8|67223.2|67207.8|450
1653670800000|2022-05-27 17:00:00|67233.3|67213.3|67219.7|67199.7|67236.6|67219.6|67213.6|67198.4|416
1653671100000|2022-05-27 17:05:00|67219.8|67199.8|67226.2|67206.2|67233.8|67219.1|67214.6|67199.7|346
1653671400000|2022-05-27 17:10:00|67226|67206|67233.5|67213.5|67233.9|67217.4|67220.4|67205.1|315
1653671700000|2022-05-27 17:15:00|67234|67214|67232.7|67212.7|67236.7|67219.6|67226.6|67210.4|289
1653672000000|2022-05-27 17:20:00|67232.8|67212.8|67227.4|67217.4|67234.3|67219.3|67226.7|67211.1|279
1653672300000|2022-05-27 17:25:00|67227.5|67217.5|67234.4|67214.4|67235.5|67220.2|67227.3|67212.3|308
1653672600000|2022-05-27 17:30:00|67234.3|67214.3|67225.5|67215.5|67234.8|67218.6|67224.7|67210|303
1653672900000|2022-05-27 17:35:00|67225.6|67215.6|67223.5|67213.5|67231.9|67219.9|67221.9|67210.7|295
1653673200000|2022-05-27 17:40:00|67223.4|67213.4|67222.8|67212.8|67230.5|67216.7|67221.1|67207.4|372
1653673500000|2022-05-27 17:45:00|67222.9|67212.9|67238.4|67228.4|67243.5|67228.6|67216.4|67201.5|347
1653673800000|2022-05-27 17:50:00|67238.5|67228.5|67243.7|67233.7|67254.6|67238.7|67228.2|67213.2|609
1653674100000|2022-05-27 17:55:00|67243.4|67233.4|67243|67233|67258.9|67243.6|67239.8|67226.6|527
1653674400000|2022-05-27 18:00:00|67242.7|67232.7|67250.4|67240.4|67259|67243.6|67242.5|67227.8|562
1653674700000|2022-05-27 18:05:00|67250.3|67240.3|67255|67235|67260.8|67245.4|67249.4|67234.2|492
1653675000000|2022-05-27 18:10:00|67255.1|67235.1|67262|67252|67274.1|67257.3|67253|67234.5|408
1653675300000|2022-05-27 18:15:00|67262.2|67252.2|67244.9|67224.9|67265.7|67252.6|67239.8|67222.2|463
1653675600000|2022-05-27 18:20:00|67244.8|67224.8|67239.7|67219.7|67245.1|67225.8|67223.5|67207.4|453
1653675900000|2022-05-27 18:25:00|67239.8|67219.8|67247.6|67227.6|67252.5|67234.2|67239.7|67219.7|427
1653676200000|2022-05-27 18:30:00|67247.7|67227.7|67247.9|67227.9|67253.3|67237.7|67240.3|67224.9|341
1653676500000|2022-05-27 18:35:00|67248|67228|67240.2|67230.2|67250|67235.8|67230.9|67216|312
1653676800000|2022-05-27 18:40:00|67240.3|67230.3|67236.9|67216.9|67248.1|67233.1|67232.2|67216.7|326
1653677100000|2022-05-27 18:45:00|67237.1|67217.1|67236.7|67216.7|67243.4|67228|67231.8|67216.5|283
1653677400000|2022-05-27 18:50:00|67236.9|67216.9|67240.7|67220.7|67247.3|67232.1|67231.8|67216.9|273
1653677700000|2022-05-27 18:55:00|67240.6|67220.6|67205.6|67185.6|67240.7|67225.7|67199.1|67182.9|397
1653678000000|2022-05-27 19:00:00|67206.8|67186.8|67211.5|67191.5|67216.2|67200.5|67196.5|67180.3|405
1653678300000|2022-05-27 19:05:00|67211.2|67191.2|67209.2|67189.2|67213|67196.2|67201.7|67186.4|311
1653678600000|2022-05-27 19:10:00|67209.3|67189.3|67207.9|67187.9|67213.8|67198.5|67202.6|67187.5|243
1653678900000|2022-05-27 19:15:00|67208|67188|67195.8|67175.8|67212.8|67195.3|67195.2|67175.2|336
1653679200000|2022-05-27 19:20:00|67195.6|67175.6|67190.7|67180.7|67198.7|67182.3|67190.4|67174.6|293
1653679500000|2022-05-27 19:25:00|67190.8|67180.8|67192|67172|67198.2|67182|67182.8|67166.5|307
1653679800000|2022-05-27 19:30:00|67192.1|67172.1|67193|67173|67197.5|67179.9|67186.7|67170.3|291
1653680100000|2022-05-27 19:35:00|67193.1|67173.1|67184.4|67164.4|67193.9|67173.9|67178.6|67163.7|407
1653680400000|2022-05-27 19:40:00|67184.6|67164.6|67164.3|67144.3|67185.1|67169.4|67163.2|67143.2|296
1653680700000|2022-05-27 19:45:00|67164.4|67144.4|67180.3|67160.3|67183.4|67163.4|67161.5|67143.8|301
1653681000000|2022-05-27 19:50:00|67179.3|67159.3|67177.1|67157.1|67179.3|67159.3|67170.7|67150.7|372
1653681300000|2022-05-27 19:55:00|67181.2|67161.2|67168.6|67148.6|67187.7|67171.3|67166.3|67146.3|314
1653681600000|2022-05-27 20:00:00|67168.5|67148.5|67186.6|67166.6|67194.5|67174.5|67168.4|67148.4|362
1653681900000|2022-05-27 20:05:00|67186.7|67166.7|67184.9|67164.9|67186.7|67166.7|67176.9|67156.9|253
1653682200000|2022-05-27 20:10:00|67184.8|67164.8|67210.9|67190.9|67226.8|67206.8|67180|67160|433
1653682500000|2022-05-27 20:15:00|67211.1|67191.1|67203.2|67183.2|67211.7|67191.7|67181.5|67161.5|437
1653682800000|2022-05-27 20:20:00|67203.8|67183.8|67190.3|67170.3|67213.3|67193.3|67188.5|67168.5|280
1653683100000|2022-05-27 20:25:00|67190.2|67170.2|67185.7|67165.7|67192|67172|67180.8|67160.8|288
1653683400000|2022-05-27 20:30:00|67186.6|67166.6|67212|67181.9|67219.7|67188.6|67185.3|67162.4|457
1653683700000|2022-05-27 20:35:00|67214.3|67180.1|67198.4|67178.4|67218.7|67190|67192.7|67168.9|335
1653684000000|2022-05-27 20:40:00|67197.3|67177.3|67188.5|67168.5|67208.4|67180.1|67184.8|67164.8|251
1653684300000|2022-05-27 20:45:00|67188.2|67168.2|67213.6|67193.6|67214.3|67194.3|67187.2|67167.2|251
1653684600000|2022-05-27 20:50:00|67213.7|67193.7|67272.3|67169.7|67294.6|67221.4|67208|67157.5|313
1653684900000|2022-05-27 20:55:00|67267.2|67174.3|67269.8|67154.1|67284.4|67203.5|67223.3|67141.1|198
1653854400000|2022-05-29 20:00:00|67318.8|67192.8|67324.4|67198.4|67324.4|67198.4|67318.8|67192.8|3
1653855600000|2022-05-29 20:20:00|67299.2|67173.2|67350.9|67224.9|67350.9|67224.9|67299.2|67173.2|4
1653857700000|2022-05-29 20:55:00|67256|67130|67256|67130|67256|67130|67256|67130|1
1653858000000|2022-05-29 21:00:00|67298.3|67172.3|67297.1|67178.1|67299.6|67178.1|67252.5|67130|27
1653858300000|2022-05-29 21:05:00|67304.2|67185.2|67289.4|67170.4|67326.3|67207.3|67238.3|67119.3|90
1653858600000|2022-05-29 21:10:00|67296|67177|67266|67147|67297.7|67178.7|67237.8|67118.8|148
1653858900000|2022-05-29 21:15:00|67258.5|67139.5|67358.6|67239.6|67449.5|67330.5|67247|67128|249
1653859200000|2022-05-29 21:20:00|67348|67229|67341.7|67222.7|67433.5|67314.5|67311.1|67192.1|172
1653859500000|2022-05-29 21:25:00|67337.3|67218.3|67325.5|67206.5|67382.9|67263.9|67296.2|67177.2|122
1653859800000|2022-05-29 21:30:00|67340.4|67221.4|67334.7|67215.7|67372.3|67253.3|67304.8|67185.8|219
1653860100000|2022-05-29 21:35:00|67320.5|67201.5|67325|67206|67365.1|67246.1|67301.9|67182.9|144
1653860400000|2022-05-29 21:40:00|67339.7|67220.7|67333.2|67214.2|67386.1|67267.1|67309.8|67190.8|196
1653860700000|2022-05-29 21:45:00|67329.4|67210.4|67339.1|67220.1|67359.9|67240.9|67318.6|67199.6|132
1653861000000|2022-05-29 21:50:00|67377.7|67258.7|67334.3|67215.3|67416.3|67297.3|67309.3|67190.3|163
1653861300000|2022-05-29 21:55:00|67352.7|67233.7|67335|67216|67389|67270|67302.9|67183.9|198
1653861600000|2022-05-29 22:00:00|67335.8|67216.8|67259|67140|67348|67229|67228|67109|432
1653861900000|2022-05-29 22:05:00|67255|67136|67247.1|67128.1|67276.6|67184.9|67239.1|67121.1|157
1653862200000|2022-05-29 22:10:00|67241.2|67122.2|67243.5|67124.5|67280|67178.9|67228.7|67109.7|247
1653862500000|2022-05-29 22:15:00|67251.3|67132.3|67223.2|67152.3|67280.8|67183.2|67223.2|67127.3|287
1653862800000|2022-05-29 22:20:00|67205.3|67086.3|67224.7|67105.7|67233.5|67114.5|67186.5|67067.5|315
1653863100000|2022-05-29 22:25:00|67223.8|67104.8|67230.1|67111.1|67230.3|67111.3|67209|67090.3|102
1653863400000|2022-05-29 22:30:00|67212.3|67093.3|67225.9|67106.9|67231.8|67112.8|67207.8|67093.3|86
1653863700000|2022-05-29 22:35:00|67228.1|67109.1|67207.7|67101.8|67230|67111|67207.7|67097.4|43
1653864000000|2022-05-29 22:40:00|67228.1|67101.7|67223|67104|67230.5|67111.5|67207.7|67094|82
1653864300000|2022-05-29 22:45:00|67229.8|67110.8|67229.7|67110.7|67230.5|67111.5|67208.5|67098|89
1653864600000|2022-05-29 22:50:00|67218.5|67101.1|67230|67111|67230.6|67111.6|67212.9|67098.5|106
1653864900000|2022-05-29 22:55:00|67218.6|67100.6|67227.5|67108.5|67230.8|67111.8|67208.5|67098.8|92
1653865200000|2022-05-29 23:00:00|67230.3|67111.3|67229.6|67151.7|67255.6|67165.3|67215.6|67105.7|429
1653865500000|2022-05-29 23:05:00|67228.9|67152.3|67245.7|67177.7|67273|67183.8|67211|67118|366
1653865800000|2022-05-29 23:10:00|67246.7|67178.6|67237.5|67182.9|67249.2|67199.6|67219.6|67171.2|215
1653866100000|2022-05-29 23:15:00|67238.1|67176.5|67206.6|67170.3|67238.1|67188.6|67202.2|67164.3|288
1653866400000|2022-05-29 23:20:00|67205.7|67169.6|67201.1|67169.2|67215.6|67180.7|67194.7|67161.8|155
1653866700000|2022-05-29 23:25:00|67202.4|67170.5|67194.4|67149.8|67211.9|67180.9|67188.9|67140.4|319
1653867000000|2022-05-29 23:30:00|67193.5|67149.5|67215.3|67096.3|67235.2|67156.1|67186.8|67094.4|365
1653867300000|2022-05-29 23:35:00|67208.2|67114.2|67216.7|67118.8|67224|67143.7|67186.3|67096.8|555
1653867600000|2022-05-29 23:40:00|67214.6|67120.7|67208.9|67162.4|67228.8|67168.3|67193.8|67103.8|524
1653867900000|2022-05-29 23:45:00|67212.3|67159.4|67171.7|67151.7|67212.3|67175.1|67171.2|67125.1|291
1653868200000|2022-05-29 23:50:00|67171.9|67151.9|67162.5|67124.6|67180.1|67152.5|67157.8|67119.9|446
1653868500000|2022-05-29 23:55:00|67161.6|67122.8|67154|67110.9|67179.5|67133.9|67147.7|67103.4|416
1653868800000|2022-05-30 00:00:00|67150.7|67112.8|67149.3|67110.7|67162.3|67142.3|67138.6|67108.5|886
1653869100000|2022-05-30 00:05:00|67148.6|67111.2|67146|67126|67153.3|67130.8|67128.5|67101.6|792
1653869400000|2022-05-30 00:10:00|67145.8|67125.8|67179.6|67141|67190.8|67150.9|67143.3|67123.3|756
1653869700000|2022-05-30 00:15:00|67179|67141.7|67154.5|67134.5|67186.3|67155.1|67154.3|67128.2|678
1653870000000|2022-05-30 00:20:00|67154.6|67134.6|67176|67156|67178.5|67158.5|67154.5|67134.5|554
1653870300000|2022-05-30 00:25:00|67175.7|67155.7|67214.2|67194.2|67236.1|67202.5|67175.7|67155.7|642
1653870600000|2022-05-30 00:30:00|67213.6|67193.6|67220.2|67200.2|67239.1|67217.8|67211.4|67191.4|656
1653870900000|2022-05-30 00:35:00|67220.3|67200.3|67198|67178|67221.7|67201.7|67196.7|67176.7|438
1653871200000|2022-05-30 00:40:00|67197.3|67177.3|67200.9|67180.9|67202.4|67182.4|67194.5|67174.5|439
1653871500000|2022-05-30 00:45:00|67201.1|67181.1|67200.3|67180.3|67205.1|67185.1|67198.1|67178.1|543
1653871800000|2022-05-30 00:50:00|67201.1|67181.1|67203|67183|67206.4|67186.4|67182.9|67162.9|615
1653872100000|2022-05-30 00:55:00|67201.1|67181.1|67183.2|67163.2|67201.1|67181.1|67180.9|67156.4|585
1653872400000|2022-05-30 01:00:00|67182.1|67162.1|67180|67160|67191|67171|67176.8|67156.8|603
1653872700000|2022-05-30 01:05:00|67179.9|67159.9|67189.9|67169.9|67192.6|67172.6|67176.4|67156.4|615
1653873000000|2022-05-30 01:10:00|67190.1|67170.1|67188.2|67168.2|67197.5|67174.3|67182|67153.3|594
1653873300000|2022-05-30 01:15:00|67186.1|67166.1|67185.3|67165.3|67201.2|67181.2|67181.3|67161.1|686
1653873600000|2022-05-30 01:20:00|67184.4|67164.4|67185.3|67165.3|67186.1|67166.1|67177.2|67157.2|639
1653873900000|2022-05-30 01:25:00|67184.7|67164.7|67185.7|67165.7|67191|67171|67181.8|67161.8|671
1653874200000|2022-05-30 01:30:00|67185.8|67165.8|67152.8|67132.8|67191.1|67171.1|67148.2|67123.6|713
1653874500000|2022-05-30 01:35:00|67152.7|67132.7|67021.2|67001.2|67153.1|67133.1|67016.4|66996.4|1028
1653874800000|2022-05-30 01:40:00|67020.9|67000.9|66977.9|66957.9|67020.9|67000.9|66970|66888.5|1033
1653875100000|2022-05-30 01:45:00|66978|66958|66956.5|66936.5|67012.9|66992.9|66954.6|66934.6|960
1653875400000|2022-05-30 01:50:00|66957.6|66937.6|66991.7|66971.7|66997.8|66977.8|66899.3|66877.9|974
1653875700000|2022-05-30 01:55:00|66989|66969|66931.7|66911.7|66997.4|66977.4|66930.1|66910.1|902
1653876000000|2022-05-30 02:00:00|66931.9|66911.9|66904.8|66884.8|66934.1|66914.1|66863.5|66843.5|930
1653876300000|2022-05-30 02:05:00|66904.9|66884.9|66874.5|66854.5|66945.6|66925.6|66873.7|66845.4|802
1653876600000|2022-05-30 02:10:00|66874.8|66854.8|66880|66860|66910.9|66890.9|66858.8|66838.8|787
1653876900000|2022-05-30 02:15:00|66879.6|66859.6|66783.7|66763.7|66883.4|66859.9|66777.6|66745|1018
1653877200000|2022-05-30 02:20:00|66783.2|66763.2|66767.2|66757.2|66789.8|66773.9|66754.7|66734.7|811
1653877500000|2022-05-30 02:25:00|66772.4|66752.4|66768.7|66748.7|66785.2|66765.9|66761.5|66741.5|750
1653877800000|2022-05-30 02:30:00|66767.2|66747.2|66772.1|66752.1|66819.5|66778.7|66761.2|66741.2|780
1653878100000|2022-05-30 02:35:00|66772|66752|66774.8|66754.8|66782.4|66762.4|66765.3|66745.3|677
1653878400000|2022-05-30 02:40:00|66774.9|66754.9|66765.8|66745.8|66784.8|66764.8|66759.9|66741|746
1653878700000|2022-05-30 02:45:00|66765.7|66745.7|66773.7|66753.7|66786.8|66766.8|66758|66743.2|686
1653879000000|2022-05-30 02:50:00|66774.5|66754.5|66780.7|66760.7|66791.4|66775.5|66772.1|66752.1|663
1653879300000|2022-05-30 02:55:00|66781.3|66761.3|66787.6|66767.6|66808|66791.1|66779.8|66759.8|791
1653879600000|2022-05-30 03:00:00|66787.8|66767.8|66796.5|66776.5|66804.4|66784.4|66787.8|66767.8|639
1653879900000|2022-05-30 03:05:00|66796.6|66776.6|66779.3|66759.3|66797.5|66777.5|66761.3|66741.3|635
1653880200000|2022-05-30 03:10:00|66778.5|66758.5|66799.8|66779.8|66800.7|66780.7|66772.6|66756.3|808
1653880500000|2022-05-30 03:15:00|66799.7|66779.7|66824.6|66804.6|66829.8|66812|66789.4|66769.4|831
1653880800000|2022-05-30 03:20:00|66825.3|66805.3|66834.1|66814.1|66851.6|66831.6|66812.3|66792.3|856
1653881100000|2022-05-30 03:25:00|66834.8|66814.8|66835.1|66815.1|66843.2|66823.2|66810.6|66784.1|681
1653881400000|2022-05-30 03:30:00|66835.3|66815.3|66843.3|66823.3|66845.8|66825.8|66818.8|66798.8|617
1653881700000|2022-05-30 03:35:00|66843|66823|66841.5|66821.5|66858.8|66838.8|66838.1|66818.1|709
1653882000000|2022-05-30 03:40:00|66841.6|66821.6|66818.9|66798.9|66841.6|66821.6|66818.1|66798.1|666
1653882300000|2022-05-30 03:45:00|66818.7|66798.7|66774.7|66754.7|66819.7|66799.7|66774.7|66754.7|670
1653882600000|2022-05-30 03:50:00|66774.2|66754.2|66698.5|66678.5|66774.4|66754.4|66694.4|66675.1|862
1653882900000|2022-05-30 03:55:00|66696.7|66676.7|66663.7|66643.7|66699.6|66679.6|66662.5|66642.5|639
1653883200000|2022-05-30 04:00:00|66662.9|66642.9|66591.8|66571.8|66666.9|66646.9|66591.3|66571.3|757
1653883500000|2022-05-30 04:05:00|66591.9|66571.9|66648.4|66596.4|66659.1|66631.1|66585.8|66565.8|869
1653883800000|2022-05-30 04:10:00|66646.3|66601.9|66650.9|66630.9|66675.7|66655.7|66627.4|66601.9|831
1653884100000|2022-05-30 04:15:00|66650.4|66630.4|66682.4|66662.4|66692.6|66673.1|66648.5|66628.5|793
1653884400000|2022-05-30 04:20:00|66681.9|66661.9|66658|66638|66701.4|66667.7|66649.2|66602.9|823
1653884700000|2022-05-30 04:25:00|66658.3|66638.3|66646.3|66626.3|66675.1|66646.5|66637.4|66612.9|697
1653885000000|2022-05-30 04:30:00|66645.4|66625.4|66593.3|66573.3|66646.2|66626.2|66591.8|66571.8|789
1653885300000|2022-05-30 04:35:00|66593.2|66573.2|66591.1|66571.1|66627|66607|66560.6|66540.6|931
1653885600000|2022-05-30 04:40:00|66591.5|66571.5|66577.5|66557.5|66617.6|66597.6|66577.4|66557.4|643
1653885900000|2022-05-30 04:45:00|66577.4|66557.4|66618.4|66598.4|66619.3|66603.2|66572.8|66552.8|741
1653886200000|2022-05-30 04:50:00|66614.2|66604.2|66625.8|66605.8|66629.6|66614.4|66610.1|66597.8|549
1653886500000|2022-05-30 04:55:00|66626.3|66606.3|66624.2|66604.2|66626.6|66608|66609.1|66593.4|469
1653886800000|2022-05-30 05:00:00|66623.9|66603.9|66638.6|66618.6|66673.9|66653.9|66623.9|66603.9|775
1653887100000|2022-05-30 05:05:00|66638.3|66618.3|66626.2|66616.2|66646.7|66629.9|66626|66612.6|672
1653887400000|2022-05-30 05:10:00|66626|66616|66574.3|66554.3|66632.3|66618.1|66571.8|66551.8|707
1653887700000|2022-05-30 05:15:00|66574.4|66554.4|66585.5|66565.5|66600.2|66580.2|66568.4|66548.4|707
1653888000000|2022-05-30 05:20:00|66585.6|66565.6|66605.5|66585.5|66607.6|66587.6|66567.8|66550.1|706
1653888300000|2022-05-30 05:25:00|66605.4|66585.4|66580.4|66570.4|66611.6|66591.6|66574.8|66560.8|733
1653888600000|2022-05-30 05:30:00|66580.3|66570.3|66593.1|66573.1|66609.4|66589.5|66577.2|66558.7|869
1653888900000|2022-05-30 05:35:00|66593.4|66573.4|66618.3|66598.3|66620.3|66600.7|66587.9|66567.9|742
1653889200000|2022-05-30 05:40:00|66618.9|66598.9|66622.8|66602.8|66645.1|66629.2|66614.1|66597.3|748
1653889500000|2022-05-30 05:45:00|66622.9|66602.9|66602.7|66582.7|66629.9|66609.9|66599.8|66579.8|700
1653889800000|2022-05-30 05:50:00|66602.6|66582.6|66644.9|66624.9|66654.8|66634.8|66602.6|66582.6|774
1653890100000|2022-05-30 05:55:00|66644.4|66624.4|66645.3|66625.3|66647.9|66627.9|66585.5|66565.5|944
1653890400000|2022-05-30 06:00:00|66643.1|66623.1|66641.8|66621.8|66658.4|66638.4|66619.2|66599.2|840
1653890700000|2022-05-30 06:05:00|66641.3|66621.3|66674.8|66654.8|66680.9|66661|66635|66617.1|800
1653891000000|2022-05-30 06:10:00|66674.6|66654.6|66621.7|66611.7|66683.9|66668.8|66617|66597.8|847
1653891300000|2022-05-30 06:15:00|66620.6|66610.6|66642.8|66632.8|66648.4|66633.5|66617.8|66602.9|811
1653891600000|2022-05-30 06:20:00|66643.4|66633.4|66663.6|66643.6|66668.8|66653.6|66633.3|66621|788
1653891900000|2022-05-30 06:25:00|66663.7|66643.7|66654.4|66634.4|66664.4|66645|66635.9|66621.2|609
1653892200000|2022-05-30 06:30:00|66654.6|66634.6|66642.2|66622.2|66654.8|66640.2|66626.9|66613.1|658
1653892500000|2022-05-30 06:35:00|66641.7|66621.7|66627.6|66617.6|66647.6|66632.2|66619.7|66602.2|603
1653892800000|2022-05-30 06:40:00|66627.9|66617.9|66654.7|66644.7|66664|66652.2|66622.6|66607.8|658
1653893100000|2022-05-30 06:45:00|66654.6|66644.6|66662.8|66642.8|66673.5|66657.4|66649.8|66634.3|696
1653893400000|2022-05-30 06:50:00|66662.9|66642.9|66663.7|66653.7|66673.1|66657.8|66656.2|66641.6|602
1653893700000|2022-05-30 06:55:00|66663.6|66653.6|66681|66661|66687|66674.3|66656.3|66638.8|743
1653894000000|2022-05-30 07:00:00|66681.2|66661.2|66635.2|66615.2|66681.2|66661.2|66615.7|66601.4|797
1653894300000|2022-05-30 07:05:00|66634.9|66614.9|66634.6|66614.6|66647.7|66634.5|66622.6|66607.8|738
1653894600000|2022-05-30 07:10:00|66634.8|66614.8|66610.2|66600.2|66645.2|66630.2|66608.2|66595|711
1653894900000|2022-05-30 07:15:00|66610|66600|66638.7|66618.7|66650.9|66637|66603.4|66592.8|780
1653895200000|2022-05-30 07:20:00|66638.5|66618.5|66652.4|66632.4|66662.9|66647.6|66632.2|66617.1|816
1653895500000|2022-05-30 07:25:00|66653|66633|66656.8|66636.8|66666.6|66652|66640.4|66625.7|673
1653895800000|2022-05-30 07:30:00|66657.1|66637.1|66642|66622|66670.9|66654.3|66636.5|66620|620
1653896100000|2022-05-30 07:35:00|66642.1|66622.1|66638.3|66628.3|66644.4|66628.8|66632.4|66617.1|497
1653896400000|2022-05-30 07:40:00|66638.9|66628.9|66609.9|66589.9|66645.2|66629|66595.2|66581.8|689
1653896700000|2022-05-30 07:45:00|66610.2|66590.2|66626.7|66616.7|66632.8|66617.4|66588.3|66573.2|747
1653897000000|2022-05-30 07:50:00|66627|66617|66646.6|66636.6|66646.6|66636.6|66626.6|66616.6|664
1653897300000|2022-05-30 07:55:00|66646.8|66636.8|66727.6|66717.6|66742.2|66722.2|66646.7|66636.7|690
1653897600000|2022-05-30 08:00:00|66727.7|66717.7|66742.1|66722.1|66754.4|66735.2|66719.8|66699.8|913
1653897900000|2022-05-30 08:05:00|66742.5|66722.5|66697|66677|66745.5|66725.5|66689.3|66671.2|747
1653898200000|2022-05-30 08:10:00|66697.2|66677.2|66728.1|66708.1|66738.6|66718.6|66689.7|66670.1|766
1653898500000|2022-05-30 08:15:00|66728.4|66708.4|66761.9|66741.9|66763|66746.5|66727.4|66708.1|705
1653898800000|2022-05-30 08:20:00|66756.9|66746.9|66752.2|66742.2|66760.7|66747|66737.9|66721.6|684
1653899100000|2022-05-30 08:25:00|66751.9|66741.9|66764.6|66744.6|66776.4|66759.5|66739.9|66719.9|846
1653899400000|2022-05-30 08:30:00|66764.4|66744.4|66761.9|66741.9|66764.4|66748.9|66744.3|66729.4|702
1653899700000|2022-05-30 08:35:00|66762|66742|66719.7|66699.7|66762.8|66746.3|66716.7|66696.7|796
1653900000000|2022-05-30 08:40:00|66719.6|66699.6|66741.4|66731.4|66746.1|66731.4|66710.5|66696.4|695
1653900300000|2022-05-30 08:45:00|66741.6|66731.6|66770.3|66750.3|66782.8|66767.8|66731.7|66717.2|634
1653900600000|2022-05-30 08:50:00|66770.5|66750.5|66766.3|66746.3|66785.4|66770.3|66756|66738|732
1653900900000|2022-05-30 08:55:00|66766.4|66746.4|66735.1|66725.1|66769.7|66753.6|66733.3|66718|518
1653901200000|2022-05-30 09:00:00|66739.7|66719.7|66740.2|66730.2|66764.7|66749.4|66730.4|66716.4|697
1653901500000|2022-05-30 09:05:00|66740.3|66730.3|66728.3|66718.3|66746.6|66731.7|66719.1|66703.3|594
1653901800000|2022-05-30 09:10:00|66728.2|66718.2|66728.5|66708.5|66751.5|66733.4|66720.2|66705.8|600
1653902100000|2022-05-30 09:15:00|66728.9|66708.9|66746.9|66726.9|66751.8|66734.2|66721|66706.3|622
1653902400000|2022-05-30 09:20:00|66747.1|66727.1|66736.9|66716.9|66747.4|66729.6|66722.8|66712.8|467
1653902700000|2022-05-30 09:25:00|66737|66717|66742.1|66722.1|66759.1|66744.1|66727.6|66712.7|503
1653903000000|2022-05-30 09:30:00|66742.2|66722.2|66735.5|66715.5|66744.4|66729|66732.6|66715.1|509
1653903300000|2022-05-30 09:35:00|66735.6|66715.6|66739.9|66719.9|66746|66728.1|66724.6|66708.7|462
1653903600000|2022-05-30 09:40:00|66740|66720|66735.9|66715.9|66754.3|66739.5|66724.3|66706.2|579
1653903900000|2022-05-30 09:45:00|66735.6|66715.6|66736.3|66726.3|66748|66731.5|66729.9|66715|482
1653904200000|2022-05-30 09:50:00|66736.5|66726.5|66729.6|66719.6|66745|66729.9|66727.5|66712.6|460
1653904500000|2022-05-30 09:55:00|66729.9|66719.9|66737.8|66727.8|66743.2|66728.3|66724.1|66708.5|257
1653904800000|2022-05-30 10:00:00|66738.1|66728.1|66729.1|66719.1|66747.6|66732.6|66722.9|66707.7|388
1653905100000|2022-05-30 10:05:00|66728.9|66718.9|66732.3|66712.3|66734.7|66719.9|66715.8|66700.4|338
1653905400000|2022-05-30 10:10:00|66731.9|66711.9|66750.7|66730.7|66751.2|66731.2|66726|66709.9|316
1653905700000|2022-05-30 10:15:00|66751|66731|66741.5|66731.5|66761.2|66744.7|66734.7|66720.7|523
1653906000000|2022-05-30 10:20:00|66741.9|66731.9|66747.4|66737.4|66753.2|66739.4|66741.9|66727|413
1653906300000|2022-05-30 10:25:00|66747.5|66737.5|66758.4|66748.4|66774.7|66760.3|66746.9|66736.8|510
1653906600000|2022-05-30 10:30:00|66757.9|66747.9|66761.6|66741.6|66779.2|66763.5|66753.6|66740.7|471
1653906900000|2022-05-30 10:35:00|66755.7|66745.7|66738.3|66728.3|66761.1|66746|66736.5|66722.7|460
1653907200000|2022-05-30 10:40:00|66738.5|66728.5|66746.5|66726.5|66756.1|66741.3|66733.3|66721|490
1653907500000|2022-05-30 10:45:00|66746.2|66726.2|66755.7|66735.7|66756.6|66741|66744.5|66726|433
1653907800000|2022-05-30 10:50:00|66755.6|66735.6|66764.2|66754.2|66771.8|66755.9|66750.6|66735.5|389
1653908100000|2022-05-30 10:55:00|66764.4|66754.4|66736.1|66726.1|66764.6|66754.6|66735.3|66720.6|503
1653908400000|2022-05-30 11:00:00|66741.1|66721.1|66754.8|66734.8|66754.8|66738.1|66735.8|66720.8|518
1653908700000|2022-05-30 11:05:00|66755|66735|66751.4|66731.4|66756|66740.8|66747.1|66728.9|395
1653909000000|2022-05-30 11:10:00|66751.3|66731.3|66746.1|66726.1|66754.5|66736.8|66740.3|66722.7|505
1653909300000|2022-05-30 11:15:00|66746|66726|66741.6|66731.6|66758.9|66744.3|66738.8|66724.3|518
1653909600000|2022-05-30 11:20:00|66741.3|66731.3|66747.3|66727.3|66747.4|66732.2|66737.7|66722.7|434
1653909900000|2022-05-30 11:25:00|66746.5|66726.5|66740.8|66730.8|66756.2|66742.2|66737.8|66722.7|456
1653910200000|2022-05-30 11:30:00|66740.7|66730.7|66765.9|66745.9|66766.9|66751.5|66731.8|66716.5|446
1653910500000|2022-05-30 11:35:00|66765.7|66745.7|66761.5|66751.5|66773.9|66759.7|66757.9|66742.8|446
1653910800000|2022-05-30 11:40:00|66761.8|66751.8|66779.5|66759.5|66779.6|66760|66753.7|66737.1|518
1653911100000|2022-05-30 11:45:00|66779.4|66759.4|66753.3|66733.3|66788.2|66774.8|66746|66730.8|575
1653911400000|2022-05-30 11:50:00|66753|66733|66749.9|66729.9|66758.6|66740.2|66745.8|66729.4|438
1653911700000|2022-05-30 11:55:00|66750|66730|66768.3|66748.3|66768.3|66748.3|66749.9|66729.9|447
1653912000000|2022-05-30 12:00:00|66768.4|66748.4|66773.8|66753.8|66777.3|66760.6|66761.9|66741.9|522
1653912300000|2022-05-30 12:05:00|66773.7|66753.7|66760|66740|66773.7|66753.7|66758.3|66738.3|476
1653912600000|2022-05-30 12:10:00|66759.1|66739.1|66787.6|66767.6|66797.9|66782.1|66757.7|66737.7|629
1653912900000|2022-05-30 12:15:00|66787.4|66767.4|66805.6|66785.6|66813.2|66793.2|66784.7|66764.7|658
1653913200000|2022-05-30 12:20:00|66805.5|66785.5|66823.6|66803.6|66831.4|66811.4|66805.2|66785.2|641
1653913500000|2022-05-30 12:25:00|66823.5|66803.5|66827.8|66807.8|66835.2|66815.2|66812.9|66797.5|644
1653913800000|2022-05-30 12:30:00|66827.7|66807.7|66825.7|66805.7|66832.9|66812.9|66819|66802.9|508
1653914100000|2022-05-30 12:35:00|66825.6|66805.6|66825.8|66805.8|66826.6|66809.6|66808.4|66791.7|582
1653914400000|2022-05-30 12:40:00|66825.7|66805.7|66827.8|66807.8|66834.4|66818.2|66819|66803.1|622
1653914700000|2022-05-30 12:45:00|66827.9|66807.9|66826.9|66816.9|66836.3|66817.5|66823.4|66805.8|428
1653915000000|2022-05-30 12:50:00|66827|66817|66822.1|66812.1|66833.5|66817|66816.4|66801|428
1653915300000|2022-05-30 12:55:00|66822|66812|66823.9|66803.9|66827.2|66812.3|66814.2|66799.8|303
1653915600000|2022-05-30 13:00:00|66824|66804|66820.4|66810.4|66826.6|66810.7|66806|66791.1|781
1653915900000|2022-05-30 13:05:00|66820.3|66810.3|66820.1|66800.1|66828.1|66813.8|66815.3|66798.5|643
1653916200000|2022-05-30 13:10:00|66819.5|66799.5|66789.9|66769.9|66824.7|66808.2|66786.2|66768.5|672
1653916500000|2022-05-30 13:15:00|66790.1|66770.1|66774.3|66764.3|66794.9|66779.8|66771.4|66757|586
1653916800000|2022-05-30 13:20:00|66774.6|66764.6|66780.2|66770.2|66791.1|66775.6|66769.1|66754.5|647
1653917100000|2022-05-30 13:25:00|66780|66770|66787.8|66777.8|66794.6|66779.6|66767|66754.5|620
1653917400000|2022-05-30 13:30:00|66788.4|66778.4|66789.6|66769.6|66797.4|66782.7|66781.6|66766.3|672
1653917700000|2022-05-30 13:35:00|66789.4|66769.4|66807.7|66787.7|66809|66794.4|66770.5|66754.9|553
1653918000000|2022-05-30 13:40:00|66807.1|66787.1|66802.8|66782.8|66812.4|66797.3|66795.7|66781.1|659
1653918300000|2022-05-30 13:45:00|66803.3|66783.3|66791.2|66771.2|66805.5|66790.6|66787.6|66770.8|590
1653918600000|2022-05-30 13:50:00|66791.5|66771.5|66788|66778|66799|66783.5|66781.1|66765.7|527
1653918900000|2022-05-30 13:55:00|66788.1|66778.1|66786.5|66766.5|66795.5|66780.4|66782.2|66766.5|506
1653919200000|2022-05-30 14:00:00|66786.3|66766.3|66790|66770|66795.8|66780.7|66776.9|66760.5|679
1653919500000|2022-05-30 14:05:00|66789.9|66769.9|66801.9|66781.9|66802.1|66782.1|66777.8|66757.8|656
1653919800000|2022-05-30 14:10:00|66802|66782|66809.2|66789.2|66809.6|66789.6|66794.7|66775|444
1653920100000|2022-05-30 14:15:00|66809.4|66789.4|66801.6|66781.6|66809.7|66792.3|66791|66772.7|573
1653920400000|2022-05-30 14:20:00|66801.1|66781.1|66801.3|66781.3|66807.3|66791.3|66795.8|66781|410
1653920700000|2022-05-30 14:25:00|66801.4|66781.4|66798.6|66778.6|66810.8|66795|66796.9|66777.9|448
1653921000000|2022-05-30 14:30:00|66798.8|66778.8|66786.7|66766.7|66801.8|66781.8|66777|66760.6|473
1653921300000|2022-05-30 14:35:00|66784.1|66764.1|66788.3|66768.3|66788.6|66773.6|66776.3|66761.8|436
1653921600000|2022-05-30 14:40:00|66788.2|66768.2|66786.7|66766.7|66790.8|66775.9|66780.9|66766.2|343
1653921900000|2022-05-30 14:45:00|66786.6|66766.6|66755.6|66745.6|66786.7|66771.4|66754.9|66738.5|475
1653922200000|2022-05-30 14:50:00|66760.2|66740.2|66732.1|66712.1|66760.4|66745.2|66732|66712|508
1653922500000|2022-05-30 14:55:00|66732.3|66712.3|66690.9|66670.9|66732.3|66712.3|66672.1|66657.7|959
1653922800000|2022-05-30 15:00:00|66691.2|66671.2|66709|66689|66719|66702.7|66690.6|66671.2|811
1653923100000|2022-05-30 15:05:00|66708.7|66688.7|66721.6|66701.6|66722.4|66702.4|66697.5|66677.5|525
1653923400000|2022-05-30 15:10:00|66721.2|66701.2|66719|66699|66729.4|66712.7|66715.4|66695.4|393
1653923700000|2022-05-30 15:15:00|66719.2|66699.2|66730.7|66720.7|66736.4|66721.4|66711|66695.9|429
1653924000000|2022-05-30 15:20:00|66730.6|66720.6|66735.7|66715.7|66740.6|66726.7|66729.7|66714.6|335
1653924300000|2022-05-30 15:25:00|66735.9|66715.9|66719.7|66699.7|66739.1|66723.6|66713|66693|527
1653924600000|2022-05-30 15:30:00|66719.9|66699.9|66722.3|66702.3|66728.6|66711.9|66715.7|66697|501
1653924900000|2022-05-30 15:35:00|66723|66703|66693.7|66673.7|66727.8|66707.8|66692|66672|556
1653925200000|2022-05-30 15:40:00|66693.6|66673.6|66695.4|66675.4|66696.1|66676.1|66688.8|66668.8|468
1653925500000|2022-05-30 15:45:00|66696.2|66676.2|66685.6|66665.6|66711.2|66691.2|66683.1|66663.1|571
1653925800000|2022-05-30 15:50:00|66685.7|66665.7|66688.8|66668.8|66695.3|66675.3|66679.6|66659.6|443
1653926100000|2022-05-30 15:55:00|66688.7|66668.7|66684.8|66664.8|66689.9|66669.9|66681.4|66661.4|382
1653926400000|2022-05-30 16:00:00|66684.1|66664.1|66683.3|66663.3|66685.5|66665.5|66680.1|66660.1|380
1653926700000|2022-05-30 16:05:00|66682.3|66662.3|66698.4|66678.4|66706|66686|66680.9|66660.9|534
1653927000000|2022-05-30 16:10:00|66698.3|66678.3|66706.5|66686.5|66712.4|66696.9|66697.6|66677.6|455
1653927300000|2022-05-30 16:15:00|66706.6|66686.6|66705.1|66685.1|66708.2|66688.2|66703.3|66683.3|412
1653927600000|2022-05-30 16:20:00|66705.2|66685.2|66704.1|66684.1|66706.8|66686.8|66695.5|66675.5|427
1653927900000|2022-05-30 16:25:00|66704|66684|66704.3|66684.3|66707.1|66691.5|66700.8|66683.6|271
1653928200000|2022-05-30 16:30:00|66704.7|66684.7|66707.1|66687.1|66708.9|66690.5|66699.1|66683.7|343
1653928500000|2022-05-30 16:35:00|66707.2|66687.2|66707.9|66687.9|66708.5|66692.8|66702.7|66686.6|247
1653928800000|2022-05-30 16:40:00|66707.7|66687.7|66706.9|66686.9|66708.4|66692.8|66702.4|66686.9|151
1653929100000|2022-05-30 16:45:00|66707.1|66687.1|66707.4|66687.4|66708.7|66688.7|66706.4|66686.4|243
1653929400000|2022-05-30 16:50:00|66707.3|66687.3|66710.6|66690.6|66713.1|66697.4|66704.9|66687.2|296
1653929700000|2022-05-30 16:55:00|66710.5|66690.5|66694.2|66674.2|66717|66697|66694.2|66674.2|312
1653930000000|2022-05-30 17:00:00|66694.6|66674.6|66701.7|66681.7|66702.9|66682.9|66692.4|66672.4|317
1653930300000|2022-05-30 17:05:00|66701.6|66681.6|66706.4|66686.4|66708.1|66688.1|66696.5|66676.5|296
1653930600000|2022-05-30 17:10:00|66706.5|66686.5|66716.4|66696.4|66718.3|66698.3|66706.5|66686.5|323
1653930900000|2022-05-30 17:15:00|66716.5|66696.5|66689.7|66669.7|66717.3|66697.3|66687.8|66667.8|319
1653931200000|2022-05-30 17:20:00|66689.9|66669.9|66697.4|66677.4|66700.5|66680.5|66689.9|66669.9|249
1653931500000|2022-05-30 17:25:00|66697.3|66677.3|66696.4|66676.4|66698.1|66678.1|66695.2|66675.2|238
1653931800000|2022-05-30 17:30:00|66696.5|66676.5|66694.4|66674.4|66698.5|66678.5|66690.3|66670.3|365
1653932100000|2022-05-30 17:35:00|66694.3|66674.3|66695.6|66675.6|66697.4|66677.4|66693.8|66673.8|200
1653932400000|2022-05-30 17:40:00|66695.4|66675.4|66692.8|66672.8|66696.3|66676.3|66690.5|66670.5|192
1653932700000|2022-05-30 17:45:00|66692.9|66672.9|66684.9|66664.9|66694.7|66674.7|66680.8|66660.8|304
1653933000000|2022-05-30 17:50:00|66686.3|66666.3|66687.6|66667.6|66691.4|66671.4|66684.2|66664.2|318
1653933300000|2022-05-30 17:55:00|66687.9|66667.9|66721.8|66701.8|66726.7|66706.7|66684.2|66664.2|397
1653933600000|2022-05-30 18:00:00|66722.7|66702.7|66711.4|66691.4|66727.6|66707.2|66710.6|66690.6|305
1653933900000|2022-05-30 18:05:00|66709|66689|66715.1|66695.1|66717|66697|66706.3|66686.3|250
1653934200000|2022-05-30 18:10:00|66714.6|66694.6|66700.1|66680.1|66714.6|66694.6|66699.1|66679.1|313
1653934500000|2022-05-30 18:15:00|66700|66680|66700.4|66680.4|66703.2|66683.2|66696.7|66676.7|246
1653934800000|2022-05-30 18:20:00|66700.8|66680.8|66701.8|66681.8|66703.4|66683.4|66699.7|66679.7|244
1653935100000|2022-05-30 18:25:00|66702.2|66682.2|66701|66681|66703|66683|66698.9|66678.9|365
1653935400000|2022-05-30 18:30:00|66700.8|66680.8|66698.4|66678.4|66701.2|66681.2|66696|66676|257
1653935700000|2022-05-30 18:35:00|66699.8|66679.8|66714.1|66694.1|66715|66695|66698.2|66678.2|198
1653936000000|2022-05-30 18:40:00|66713.9|66693.9|66713.5|66693.5|66717.5|66697.5|66712.2|66692.2|199
1653936300000|2022-05-30 18:45:00|66713.4|66693.4|66713.1|66693.1|66716.7|66696.7|66711.2|66691.2|137
1653936600000|2022-05-30 18:50:00|66712.9|66692.9|66713.3|66693.3|66715.5|66695.5|66712.2|66692.2|142
1653936900000|2022-05-30 18:55:00|66713.4|66693.4|66710.7|66690.7|66714.7|66694.7|66709.8|66689.8|250
1653937200000|2022-05-30 19:00:00|66711.7|66691.7|66703.3|66683.3|66711.7|66691.7|66698.1|66672.7|315
1653937500000|2022-05-30 19:05:00|66703.5|66683.5|66703.2|66683.2|66710.2|66684.5|66702.1|66674.5|246
1653937800000|2022-05-30 19:10:00|66703|66683|66702.9|66682.9|66708.3|66684.2|66700.3|66676.9|204
1653938100000|2022-05-30 19:15:00|66703.7|66683.7|66705.1|66685.1|66711.3|66686.5|66702.7|66678.1|207
1653938400000|2022-05-30 19:20:00|66705|66685|66705.5|66685.5|66712|66688.2|66703.9|66678|188
1653938700000|2022-05-30 19:25:00|66705.9|66685.9|66704.6|66684.6|66717.3|66687.4|66702|66669.4|262
1653939000000|2022-05-30 19:30:00|66704.7|66684.7|66702.9|66682.9|66707.4|66687.4|66701.8|66681.8|302
1653939300000|2022-05-30 19:35:00|66702.8|66682.8|66704|66684|66704.3|66684.3|66701.9|66681.9|166
1653939600000|2022-05-30 19:40:00|66704.1|66684.1|66707.2|66687.2|66709|66689|66703.9|66683.9|201
1653939900000|2022-05-30 19:45:00|66707.5|66687.5|66703.9|66683.9|66709.8|66689.8|66702.5|66682.5|213
1653940200000|2022-05-30 19:50:00|66703.8|66683.8|66704.6|66684.6|66706.4|66686.4|66703.2|66683.2|184
1653940500000|2022-05-30 19:55:00|66704.4|66684.4|66712.1|66679|66712.9|66688.4|66701|66679|243
1653940800000|2022-05-30 20:00:00|66710.4|66678.8|66703|66670.5|66711.5|66685.1|66696.3|66665|467
1653941100000|2022-05-30 20:05:00|66705.2|66668.4|66705.9|66669.8|66708.6|66682.2|66695.9|66665.7|274
1653941400000|2022-05-30 20:10:00|66707.3|66668.8|66777.5|66682.9|66785.4|66710.3|66696.5|66664.8|528
1653941700000|2022-05-30 20:15:00|66774.8|66683.5|66764|66680.1|66780.8|66700.8|66755.6|66656.5|433
1653942000000|2022-05-30 20:20:00|66765.3|66680.3|66761.8|66689.6|66773.4|66705.6|66749.6|66659.1|230
1653942300000|2022-05-30 20:25:00|66758.8|66696.4|66765.8|66685.7|66779|66703.5|66752.3|66669.8|238
1653942600000|2022-05-30 20:30:00|66761.8|66692.4|66767.9|66681.5|66786|66694.3|66754.6|66667|274
1653942900000|2022-05-30 20:35:00|66767.6|66682.4|66786.4|66693.7|66792.6|66705.4|66713.6|66664.9|290
1653943200000|2022-05-30 20:40:00|66785.1|66693.6|66759.3|66663.9|66787.9|66698.7|66736.3|66652.8|439
1653943500000|2022-05-30 20:45:00|66761.4|66668.3|66760.6|66657.1|66786.7|66682.3|66738.7|66646.6|356
1653943800000|2022-05-30 20:50:00|66760.4|66657.4|66765.8|66646.8|66780|66682.3|66745.6|66645.9|202
1653944100000|2022-05-30 20:55:00|66765.7|66646.7|66771|66667.4|66784.1|66679.7|66752.4|66646.4|297
1653944400000|2022-05-30 21:00:00|66771.8|66667.9|66749.5|66674.2|66778.1|66679.7|66743.7|66661.7|59
1653944700000|2022-05-30 21:05:00|66755.9|66671.7|66746.5|66671.7|66755.9|66684.2|66745.5|66662.2|32
1653945000000|2022-05-30 21:10:00|66748.6|66648.8|66751.9|66674.9|66763.8|66683.9|66737|66641.6|140
1653945300000|2022-05-30 21:15:00|66751.1|66662.7|66747.1|66653.6|66762.8|66677.3|66740.2|66640.1|138
1653945600000|2022-05-30 21:20:00|66748.4|66652.6|66752.2|66659.2|66768.2|66677.4|66740.2|66639.5|88
1653945900000|2022-05-30 21:25:00|66749.9|66665.6|66754.7|66680.5|66775.4|66695.3|66736.1|66640.9|360
1653946200000|2022-05-30 21:30:00|66766.1|66672.7|66755.7|66680.7|66771.8|66696.4|66736.4|66664.2|147
1653946500000|2022-05-30 21:35:00|66760.9|66689.5|66763.9|66671.6|66767.7|66696|66735.5|66657.7|176
1653946800000|2022-05-30 21:40:00|66761.4|66674.6|66744.6|66669|66769.2|66696|66736.5|66644.7|336
1653947100000|2022-05-30 21:45:00|66753|66667.8|66747.6|66666.7|66760.7|66678.9|66736.3|66657|145
1653947400000|2022-05-30 21:50:00|66747.1|66667.6|66752.1|66659.9|66767.9|66674.8|66737.1|66644|121
1653947700000|2022-05-30 21:55:00|66748.7|66663.1|66750.6|66654.2|66765.5|66678.1|66736.3|66646.8|120
1653948000000|2022-05-30 22:00:00|66747.9|66648.1|66732.5|66658.9|66759.2|66672.8|66725.6|66637.7|252
1653948300000|2022-05-30 22:05:00|66732.6|66657.4|66750.9|66655.6|66763.6|66681.4|66732.1|66639.7|242
1653948600000|2022-05-30 22:10:00|66748.6|66657.9|66733.8|66662.3|66761.9|66670.4|66733.2|66640.5|230
1653948900000|2022-05-30 22:15:00|66744.7|66655.6|66747.2|66656.1|66762.5|66673.1|66727.1|66626.9|184
1653949200000|2022-05-30 22:20:00|66757.6|66645.6|66738.9|66659.9|66760.7|66674.6|66724.6|66641.6|139
1653949500000|2022-05-30 22:25:00|66735.9|66667|66737.2|66670.1|66760.1|66678|66724.9|66641|163
1653949800000|2022-05-30 22:30:00|66746.5|66662.8|66737|66672.4|66756.2|66687.9|66718|66647.8|425
1653950100000|2022-05-30 22:35:00|66764.8|66666.3|66740.2|66677.9|66764.8|66688.2|66729.9|66650.2|288
1653950400000|2022-05-30 22:40:00|66749.4|66667|66751.7|66672.5|66754.5|66690.1|66734.6|66658.6|143
1653950700000|2022-05-30 22:45:00|66748.4|66676.4|66745.6|66673.1|66762.3|66689.1|66735.7|66645|149
1653951000000|2022-05-30 22:50:00|66753.8|66660.4|66747.1|66677.7|66760.9|66689.1|66735.8|66654.9|126
1653951300000|2022-05-30 22:55:00|66748.4|66675|66747.3|66667.9|66767.1|66689.1|66736.4|66652.8|151
1653951600000|2022-05-30 23:00:00|66749.2|66666|66741.9|66691.9|66761|66700.4|66734.1|66659.7|388
1653951900000|2022-05-30 23:05:00|66749.7|66684.4|66737.9|66692.2|66751.6|66706.6|66722.5|66682|163
1653952200000|2022-05-30 23:10:00|66737.6|66692.9|66731.7|66696.9|66754.4|66707.7|66721.7|66681.7|165
1653952500000|2022-05-30 23:15:00|66733.7|66700.6|66734.6|66694.2|66759.3|66707.9|66723.9|66679.7|207
1653952800000|2022-05-30 23:20:00|66740.6|66691.9|66735.5|66696|66757.7|66704.2|66724.2|66672.4|358
1653953100000|2022-05-30 23:25:00|66737|66695.8|66753.7|66677.8|66762.8|66702.4|66728.8|66671.4|253
1653953400000|2022-05-30 23:30:00|66751.7|66680.5|66737.1|66701.1|66761|66705|66730.6|66674.6|208
1653953700000|2022-05-30 23:35:00|66740.3|66694.1|66736.3|66716.3|66770.2|66718.7|66734.5|66680.8|459
1653954000000|2022-05-30 23:40:00|66735.1|66715.1|66734.8|66714.8|66748.6|66717.2|66727.5|66688.5|248
1653954300000|2022-05-30 23:45:00|66734.5|66714.5|66733.7|66713.7|66751.5|66718.5|66732|66702.1|136
1653954600000|2022-05-30 23:50:00|66735.2|66715.2|66732|66712|66746.9|66717.4|66731|66703.4|186
1653954900000|2022-05-30 23:55:00|66732.2|66712.2|66702.4|66656.6|66751.2|66713.4|66700|66653.3|366
1653955200000|2022-05-31 00:00:00|66697.5|66661.6|66696.9|66676.9|66729.1|66682.3|66684.6|66656.5|606
1653955500000|2022-05-31 00:05:00|66698.1|66678.1|66703.8|66683.8|66706.4|66686.4|66694|66674|373
1653955800000|2022-05-31 00:10:00|66703.1|66683.1|66684.6|66664.6|66705|66690.1|66681|66659.4|536
1653956100000|2022-05-31 00:15:00|66684.5|66664.5|66693.7|66673.7|66694.6|66674.6|66683.3|66663.3|291
1653956400000|2022-05-31 00:20:00|66693.9|66673.9|66771.7|66751.7|66788.1|66768.1|66693|66673|927
1653956700000|2022-05-31 00:25:00|66771.5|66751.5|66832.6|66812.6|66838.4|66818.4|66771.3|66751.3|801
1653957000000|2022-05-31 00:30:00|66832.4|66812.4|66857.6|66837.6|66861.9|66841.9|66829.3|66809.3|852
1653957300000|2022-05-31 00:35:00|66857.3|66837.3|66820.7|66800.7|66857.7|66837.7|66820|66795.2|665
1653957600000|2022-05-31 00:40:00|66821.2|66801.2|66823.4|66803.4|66827.8|66807.8|66815.2|66795.2|446
1653957900000|2022-05-31 00:45:00|66823.6|66803.6|66893.5|66873.5|66894.9|66874.9|66821.1|66801.1|700
1653958200000|2022-05-31 00:50:00|66893.6|66873.6|66871.7|66851.7|66898.3|66878.3|66862.1|66842.1|962
1653958500000|2022-05-31 00:55:00|66865.6|66845.6|66878.6|66858.6|66898.5|66879|66853.3|66833.3|893
1653958800000|2022-05-31 01:00:00|66880.5|66860.5|66885.9|66865.9|66900.4|66884|66877.8|66857.8|938
1653959100000|2022-05-31 01:05:00|66886.4|66866.4|66906.4|66896.4|66940.1|66920.1|66882.2|66862.2|1018
1653959400000|2022-05-31 01:10:00|66908.9|66888.9|66908|66888|66918.4|66898.4|66886.5|66866.5|893
1653959700000|2022-05-31 01:15:00|66907.9|66887.9|66890.8|66870.8|66915.1|66895.1|66877.4|66857.4|887
1653960000000|2022-05-31 01:20:00|66889.6|66869.6|66892.2|66872.2|66893.2|66873.2|66864.5|66844.5|728
1653960300000|2022-05-31 01:25:00|66891.7|66871.7|66870.9|66850.9|66891.8|66874.1|66852|66832.3|824
1653960600000|2022-05-31 01:30:00|66869.8|66849.8|66858.4|66838.4|66890|66870|66797.8|66777.8|1084
1653960900000|2022-05-31 01:35:00|66861|66841|66863.3|66843.3|66903.8|66883.8|66855.1|66835.1|1062
1653961200000|2022-05-31 01:40:00|66863.1|66843.1|66805.8|66785.8|66864.2|66848.9|66801.9|66785.8|957
1653961500000|2022-05-31 01:45:00|66806|66786|66828.7|66808.7|66833.4|66814.2|66773.1|66753.1|992
1653961800000|2022-05-31 01:50:00|66826|66816|66836.9|66816.9|66853.4|66833.4|66815.7|66801.6|979
1653962100000|2022-05-31 01:55:00|66836|66816|66824.1|66814.1|66869|66849|66823.6|66812.2|983
1653962400000|2022-05-31 02:00:00|66824.3|66814.3|66842.7|66822.7|66867.2|66851.5|66818.9|66803.3|1006
1653962700000|2022-05-31 02:05:00|66842.3|66822.3|66830.1|66820.1|66849.8|66835.3|66817.8|66802.5|850
1653963000000|2022-05-31 02:10:00|66830.3|66820.3|66816.6|66796.6|66833.9|66820.7|66797.6|66782.2|832
1653963300000|2022-05-31 02:15:00|66816.7|66796.7|66837.6|66827.6|66860.9|66842.6|66809.8|66796.7|887
1653963600000|2022-05-31 02:20:00|66837.5|66827.5|66844.3|66834.3|66855.3|66840.4|66820.9|66806.4|786
1653963900000|2022-05-31 02:25:00|66844.2|66834.2|66822.5|66812.5|66850.1|66840.1|66820.6|66810.6|767
1653964200000|2022-05-31 02:30:00|66822.8|66812.8|66848|66838|66853.1|66838.3|66819.8|66806.3|708
1653964500000|2022-05-31 02:35:00|66849.2|66839.2|66868.9|66858.9|66872.8|66862.8|66845.7|66835.7|832
1653964800000|2022-05-31 02:40:00|66869|66859|66852.1|66842.1|66871.5|66861.5|66838.1|66826.3|715
1653965100000|2022-05-31 02:45:00|66851.4|66841.4|66855.1|66845.1|66855.2|66845.2|66842.1|66831.1|636
1653965400000|2022-05-31 02:50:00|66854.7|66844.7|66852.1|66842.1|66858.7|66848.7|66845.5|66835.5|613
1653965700000|2022-05-31 02:55:00|66851.7|66841.7|66806|66786|66852|66842|66800.6|66786|750
1653966000000|2022-05-31 03:00:00|66804.4|66794.4|66809.7|66799.7|66816.9|66805.2|66794.3|66776.8|768
1653966300000|2022-05-31 03:05:00|66809.6|66799.6|66792.2|66782.2|66810.9|66800.9|66790.8|66776.3|751
1653966600000|2022-05-31 03:10:00|66792.1|66782.1|66816.2|66796.2|66822.1|66812.1|66792.1|66782.1|738
1653966900000|2022-05-31 03:15:00|66811.1|66801.1|66781.6|66771.6|66817.2|66801.9|66770.3|66760.3|750
1653967200000|2022-05-31 03:20:00|66783.2|66773.2|66802.9|66792.9|66807.8|66793.2|66779.5|66769.5|692
1653967500000|2022-05-31 03:25:00|66807.7|66787.7|66796.4|66786.4|66808.8|66794.6|66794.4|66780.1|723
1653967800000|2022-05-31 03:30:00|66795.8|66785.8|66787.2|66777.2|66796.9|66786.2|66781.8|66771.8|579
1653968100000|2022-05-31 03:35:00|66787.4|66777.4|66786.8|66776.8|66795.3|66785.3|66777.2|66766.1|521
1653968400000|2022-05-31 03:40:00|66786.6|66776.6|66796.5|66776.5|66802.9|66789|66771.3|66757.9|703
1653968700000|2022-05-31 03:45:00|66791.6|66781.6|66799.1|66789.1|66803.5|66793.5|66789.2|66774.2|652
1653969000000|2022-05-31 03:50:00|66799|66789|66792|66782|66813.4|66799.4|66791.2|66776.5|604
1653969300000|2022-05-31 03:55:00|66791.9|66781.9|66761.6|66751.6|66792|66782|66741.3|66721.3|811
1653969600000|2022-05-31 04:00:00|66761.3|66751.3|66745.7|66735.7|66766.1|66753.9|66739.3|66727.4|718
1653969900000|2022-05-31 04:05:00|66745.8|66735.8|66744.8|66734.8|66755.3|66743.9|66742.6|66728.4|700
1653970200000|2022-05-31 04:10:00|66744.4|66734.4|66752.6|66732.6|66754.3|66743|66741.8|66727|486
1653970500000|2022-05-31 04:15:00|66752.5|66732.5|66754.7|66744.7|66756.4|66746.3|66745.2|66731.7|497
1653970800000|2022-05-31 04:20:00|66755.1|66745.1|66779|66769|66779|66769|66754.8|66744.8|520
1653971100000|2022-05-31 04:25:00|66778.8|66768.8|66754.3|66744.3|66780.7|66768.9|66748.4|66736.8|543
1653971400000|2022-05-31 04:30:00|66754.8|66744.8|66754|66744|66765.9|66755.9|66748.9|66738.9|426
1653971700000|2022-05-31 04:35:00|66753.9|66743.9|66751.2|66741.2|66762.1|66748.3|66741.6|66727.2|475
1653972000000|2022-05-31 04:40:00|66752|66742|66755|66745|66764|66753.5|66747.3|66732.4|500
1653972300000|2022-05-31 04:45:00|66754.8|66744.8|66775.6|66765.6|66781.7|66767.4|66754.8|66741.7|538
1653972600000|2022-05-31 04:50:00|66780.3|66760.3|66775.3|66765.3|66783|66768.3|66770.2|66757.4|536
1653972900000|2022-05-31 04:55:00|66774|66764|66773.5|66763.5|66784.2|66769.4|66772.8|66760.2|500
1653973200000|2022-05-31 05:00:00|66773.7|66763.7|66773.2|66763.2|66781.3|66768.1|66761.1|66751.1|684
1653973500000|2022-05-31 05:05:00|66773.9|66763.9|66765.1|66755.1|66783.6|66769.8|66761.3|66747.8|725
1653973800000|2022-05-31 05:10:00|66765|66755|66762.6|66752.6|66773.4|66760|66760.7|66746.8|622
1653974100000|2022-05-31 05:15:00|66762.5|66752.5|66741.6|66731.6|66767.1|66752.7|66740.4|66727.1|680
1653974400000|2022-05-31 05:20:00|66741.7|66731.7|66757.9|66747.9|66761.7|66748.5|66741.6|66731.6|586
1653974700000|2022-05-31 05:25:00|66758|66748|66748.2|66738.2|66763.9|66753.9|66743.6|66730.1|631
1653975000000|2022-05-31 05:30:00|66748.1|66738.1|66687.9|66667.9|66748.1|66738.1|66673|66653|958
1653975300000|2022-05-31 05:35:00|66687.8|66667.8|66699.4|66679.4|66705.7|66690.3|66679.8|66666|787
1653975600000|2022-05-31 05:40:00|66700|66680|66703.6|66683.6|66703.7|66691|66684.3|66670.9|742
1653975900000|2022-05-31 05:45:00|66703.3|66683.3|66695.5|66685.5|66718|66703.2|66686|66674|878
1653976200000|2022-05-31 05:50:00|66695|66685|66706.9|66696.9|66712.9|66697.6|66684.4|66671.3|701
1653976500000|2022-05-31 05:55:00|66707|66697|66729.3|66719.3|66739.3|66724|66704.4|66694.4|834
1653976800000|2022-05-31 06:00:00|66728.9|66718.9|66704.4|66694.4|66736.3|66724.4|66698.5|66688.5|728
1653977100000|2022-05-31 06:05:00|66704.2|66694.2|66697|66687|66711.9|66701.9|66696.2|66683.4|541
1653977400000|2022-05-31 06:10:00|66697.2|66687.2|66686.3|66676.3|66700.7|66690.7|66684.6|66674.6|647
1653977700000|2022-05-31 06:15:00|66686.2|66676.2|66701.6|66691.6|66717.2|66704.1|66686.2|66676.2|759
1653978000000|2022-05-31 06:20:00|66701.5|66691.5|66685.4|66675.4|66704|66692.6|66678.7|66666.9|690
1653978300000|2022-05-31 06:25:00|66685.5|66675.5|66631.3|66611.3|66686.8|66676.8|66623.2|66611.3|803
1653978600000|2022-05-31 06:30:00|66625.8|66615.8|66621.5|66611.5|66632.7|66617.6|66605.4|66590.3|818
1653978900000|2022-05-31 06:35:00|66621.8|66611.8|66662.9|66652.9|66672.5|66657.5|66621.4|66611.4|665
1653979200000|2022-05-31 06:40:00|66663.4|66653.4|66674.9|66654.9|66681.5|66666.8|66659.9|66646.8|644
1653979500000|2022-05-31 06:45:00|66675|66655|66690.6|66680.6|66702.3|66684.9|66663.1|66646.4|736
1653979800000|2022-05-31 06:50:00|66690.9|66680.9|66695.8|66685.8|66702|66687.5|66680.5|66666.4|716
1653980100000|2022-05-31 06:55:00|66695.9|66685.9|66697.8|66687.8|66716.2|66702.4|66688.5|66676.7|696
1653980400000|2022-05-31 07:00:00|66698.4|66688.4|66688.2|66678.2|66704.5|66690.1|66675.2|66661.3|758
1653980700000|2022-05-31 07:05:00|66688.3|66678.3|66690.6|66680.6|66704.4|66692.6|66684|66669.4|605
1653981000000|2022-05-31 07:10:00|66690.5|66680.5|66684.4|66674.4|66695.1|66685.1|66678.1|66664.3|619
1653981300000|2022-05-31 07:15:00|66685|66675|66724.5|66714.5|66736.4|66720.8|66683.5|66669|759
1653981600000|2022-05-31 07:20:00|66724.3|66714.3|66734.2|66724.2|66753.7|66735.4|66715.2|66701.9|767
1653981900000|2022-05-31 07:25:00|66734.3|66724.3|66721.4|66711.4|66741.1|66727.6|66720.6|66706.4|750
1653982200000|2022-05-31 07:30:00|66721.5|66711.5|66771.9|66751.9|66772.7|66756.2|66720.7|66706.7|715
1653982500000|2022-05-31 07:35:00|66771.8|66751.8|66779.7|66769.7|66783.8|66770.6|66753.9|66741.1|698
1653982800000|2022-05-31 07:40:00|66779.6|66769.6|66781.6|66771.6|66804.3|66790.1|66777|66763.2|730
1653983100000|2022-05-31 07:45:00|66781.5|66771.5|66758.2|66748.2|66787.9|66772|66757|66742.2|552
1653983400000|2022-05-31 07:50:00|66758|66748|66755.4|66745.4|66767.4|66752|66750.8|66734.6|632
1653983700000|2022-05-31 07:55:00|66755.5|66745.5|66739.7|66729.7|66762.2|66747.2|66737.8|66727.4|685
1653984000000|2022-05-31 08:00:00|66739.6|66729.6|66717.2|66707.2|66751.5|66735.7|66714.4|66699.4|696
1653984300000|2022-05-31 08:05:00|66717.1|66707.1|66757.5|66747.5|66762.9|66747.8|66715.5|66700.9|741
1653984600000|2022-05-31 08:10:00|66757.3|66747.3|66717.2|66707.2|66759.8|66747.3|66716.6|66701.5|739
1653984900000|2022-05-31 08:15:00|66717.3|66707.3|66668.4|66658.4|66717.8|66707.3|66666.7|66656.7|700
1653985200000|2022-05-31 08:20:00|66670.8|66660.8|66680.8|66660.8|66689.1|66671.8|66655.8|66640.8|709
1653985500000|2022-05-31 08:25:00|66681.3|66661.3|66703.3|66693.3|66715.6|66705.5|66673.6|66658.6|723
1653985800000|2022-05-31 08:30:00|66705|66695|66678.9|66658.9|66711.8|66696.4|66673.8|66658.9|742
1653986100000|2022-05-31 08:35:00|66679|66659|66676.4|66656.4|66694.9|66680.3|66671.4|66656.4|678
1653986400000|2022-05-31 08:40:00|66674|66654|66687.7|66667.7|66695.1|66679.4|66659.2|66648.2|676
1653986700000|2022-05-31 08:45:00|66687.6|66667.6|66692.3|66682.3|66699.4|66685.3|66669.1|66654.4|698
1653987000000|2022-05-31 08:50:00|66692.6|66682.6|66687.8|66677.8|66697.5|66687.5|66678.6|66668.6|479
1653987300000|2022-05-31 08:55:00|66687.9|66677.9|66714.6|66694.6|66727|66711.9|66687.6|66677.6|589
1653987600000|2022-05-31 09:00:00|66709.7|66699.7|66720.4|66710.4|66734.6|66720.1|66705.9|66691.6|643
1653987900000|2022-05-31 09:05:00|66720.5|66710.5|66721.6|66711.6|66729.7|66717.6|66712.9|66698.5|570
1653988200000|2022-05-31 09:10:00|66722.1|66712.1|66716.2|66706.2|66727.1|66714.5|66715.9|66701|397
1653988500000|2022-05-31 09:15:00|66716.4|66706.4|66705.9|66695.9|66718.7|66706.8|66702.8|66690.8|476
1653988800000|2022-05-31 09:20:00|66705.7|66695.7|66716.9|66706.9|66724.1|66708.9|66704.3|66689.7|528
1653989100000|2022-05-31 09:25:00|66717.1|66707.1|66699.6|66689.6|66718.5|66707.2|66698.4|66683.3|558
1653989400000|2022-05-31 09:30:00|66705|66685|66721.8|66701.8|66730.9|66716.7|66699.3|66684.5|499
1653989700000|2022-05-31 09:35:00|66721.9|66701.9|66718.2|66708.2|66728.1|66712.2|66707.9|66692.9|435
1653990000000|2022-05-31 09:40:00|66718.1|66708.1|66715.4|66705.4|66732|66717.6|66708.7|66694.3|571
1653990300000|2022-05-31 09:45:00|66715.2|66705.2|66704.4|66694.4|66724.3|66709|66692.4|66679.2|563
1653990600000|2022-05-31 09:50:00|66704.6|66694.6|66717.1|66697.1|66732|66717.6|66704.3|66690|594
1653990900000|2022-05-31 09:55:00|66717|66697|66732.8|66712.8|66732.8|66718|66695.3|66680.2|481
1653991200000|2022-05-31 10:00:00|66732.7|66712.7|66743.3|66733.3|66751.9|66733.6|66723.4|66708.3|554
1653991500000|2022-05-31 10:05:00|66748.3|66728.3|66754.1|66734.1|66756.7|66741.4|66743.5|66727.8|252
1653991800000|2022-05-31 10:10:00|66754.2|66734.2|66743|66723|66754.3|66734.3|66737|66719|323
1653992100000|2022-05-31 10:15:00|66742.9|66722.9|66731.9|66711.9|66743.4|66728.6|66726.8|66711.6|440
1653992400000|2022-05-31 10:20:00|66730.7|66710.7|66715.3|66695.3|66732.5|66717.3|66712.1|66695.3|469
1653992700000|2022-05-31 10:25:00|66715.4|66695.4|66725.4|66705.4|66725.4|66707.6|66702.4|66685.8|409
1653993000000|2022-05-31 10:30:00|66727.1|66707.1|66701.4|66691.4|66731.3|66711.3|66700.9|66686|413
1653993300000|2022-05-31 10:35:00|66706.5|66686.5|66713.4|66693.4|66719.7|66704.7|66701.5|66686.3|386
1653993600000|2022-05-31 10:40:00|66713.5|66693.5|66703.1|66683.1|66714|66699.2|66697.8|66682.8|467
1653993900000|2022-05-31 10:45:00|66703|66683|66694|66684|66708.1|66692.7|66692.8|66679.3|517
1653994200000|2022-05-31 10:50:00|66694.1|66684.1|66723.2|66703.2|66728.5|66712.3|66693.7|66683.7|795
1653994500000|2022-05-31 10:55:00|66723.3|66703.3|66735.1|66715.1|66747.3|66732.3|66717.2|66701.9|814
1653994800000|2022-05-31 11:00:00|66735.3|66715.3|66710.6|66700.6|66735.6|66719|66706.9|66692.5|812
1653995100000|2022-05-31 11:05:00|66710.7|66700.7|66718.6|66708.6|66725.7|66709.8|66692.7|66678.7|749
1653995400000|2022-05-31 11:10:00|66718.9|66708.9|66719.4|66699.4|66723.4|66709.5|66704.7|66689.2|680
1653995700000|2022-05-31 11:15:00|66719.6|66699.6|66734.5|66714.5|66738.9|66725|66712.4|66697.3|609
1653996000000|2022-05-31 11:20:00|66729.4|66719.4|66734.9|66724.9|66741.4|66726.5|66717.1|66702.1|710
1653996300000|2022-05-31 11:25:00|66736|66726|66751|66741|66761.3|66746.5|66731.1|66716.9|753
1653996600000|2022-05-31 11:30:00|66750.9|66740.9|66770.5|66750.5|66771.6|66751.6|66733.7|66719|687
1653996900000|2022-05-31 11:35:00|66770.7|66750.7|66764.4|66754.4|66774.4|66755.2|66749.3|66734|718
1653997200000|2022-05-31 11:40:00|66764.5|66754.5|66772.7|66752.7|66776.4|66759.9|66761.6|66743.8|534
1653997500000|2022-05-31 11:45:00|66772.6|66752.6|66770.3|66750.3|66777.1|66759.9|66764.3|66744.3|524
1653997800000|2022-05-31 11:50:00|66765.3|66755.3|66768.7|66748.7|66770.9|66755.3|66746.5|66726.5|689
1653998100000|2022-05-31 11:55:00|66768.1|66748.1|66755.3|66735.3|66771.5|66756.6|66749.1|66733.4|661
1653998400000|2022-05-31 12:00:00|66755.7|66735.7|66770.4|66760.4|66776.5|66760.9|66746.1|66730.8|599
1653998700000|2022-05-31 12:05:00|66770.5|66760.5|66769.7|66749.7|66784.9|66769.9|66767.2|66749.2|639
1653999000000|2022-05-31 12:10:00|66769.9|66749.9|66770.5|66750.5|66783.6|66768|66756.9|66742.1|723
1653999300000|2022-05-31 12:15:00|66771.3|66751.3|66754.8|66734.8|66778.1|66763.5|66748.9|66731.1|677
1653999600000|2022-05-31 12:20:00|66754.7|66734.7|66770.2|66750.2|66771|66755.9|66749.7|66734.7|727
1653999900000|2022-05-31 12:25:00|66770|66750|66769.5|66749.5|66781|66767.1|66760.3|66745.6|720
1654000200000|2022-05-31 12:30:00|66769.9|66749.9|66771.3|66751.3|66772.3|66756.3|66741.9|66729.2|816
1654000500000|2022-05-31 12:35:00|66771|66751|66786.9|66776.9|66796.2|66784.7|66765.1|66749.7|838
1654000800000|2022-05-31 12:40:00|66787.1|66777.1|66805.6|66795.6|66820.2|66804.6|66786.9|66773.7|811
1654001100000|2022-05-31 12:45:00|66804.7|66794.7|66807.8|66787.8|66813.4|66798.3|66790.9|66773|841
1654001400000|2022-05-31 12:50:00|66803.8|66793.8|66820.8|66800.8|66821.6|66807|66782.5|66768.2|863
1654001700000|2022-05-31 12:55:00|66820.9|66800.9|66833.7|66813.7|66839.7|66820.3|66814.2|66797.1|887
1654002000000|2022-05-31 13:00:00|66833.4|66813.4|66847.7|66837.7|66855.1|66840|66819.5|66804.1|995
1654002300000|2022-05-31 13:05:00|66848.1|66838.1|66831.2|66821.2|66853.6|66841.1|66825.2|66805.2|850
1654002600000|2022-05-31 13:10:00|66831|66821|66817.9|66797.9|66840.8|66826.6|66814.3|66797.2|784
1654002900000|2022-05-31 13:15:00|66818.1|66798.1|66793.1|66773.1|66821.3|66806|66779.9|66763.1|881
1654003200000|2022-05-31 13:20:00|66793.2|66773.2|66780.3|66760.3|66793.8|66778.7|66767|66748.1|802
1654003500000|2022-05-31 13:25:00|66780|66760|66755.2|66735.2|66782.3|66762.3|66738.4|66723.5|859
1654003800000|2022-05-31 13:30:00|66755.6|66735.6|66768.8|66748.8|66782.1|66762.1|66741.7|66726|988
1654004100000|2022-05-31 13:35:00|66768.9|66748.9|66764.9|66744.9|66771.8|66757.1|66751.8|66736.7|894
1654004400000|2022-05-31 13:40:00|66764.7|66744.7|66782.4|66762.4|66785.7|66770.6|66752.3|66739.5|882
1654004700000|2022-05-31 13:45:00|66782.5|66762.5|66771|66761|66796.2|66781.5|66767.9|66754.9|717
1654005000000|2022-05-31 13:50:00|66770.8|66760.8|66758.9|66738.9|66771.9|66761.9|66744.7|66731.4|833
1654005300000|2022-05-31 13:55:00|66758.7|66738.7|66753.9|66733.9|66760.6|66742.1|66739.3|66724.5|754
1654005600000|2022-05-31 14:00:00|66754.4|66734.4|66789.2|66769.2|66795.8|66775.8|66741.1|66723|978
1654005900000|2022-05-31 14:05:00|66788.7|66768.7|66807.3|66787.3|66807.4|66791.6|66763.1|66747|1004
1654006200000|2022-05-31 14:10:00|66807.4|66787.4|66756.9|66736.9|66807.4|66792.7|66755.5|66736.9|929
1654006500000|2022-05-31 14:15:00|66756.3|66736.3|66791.4|66781.4|66813.5|66798.5|66754|66734|864
1654006800000|2022-05-31 14:20:00|66791.7|66781.7|66781.4|66761.4|66802.4|66785.3|66771.3|66756.8|899
1654007100000|2022-05-31 14:25:00|66781.6|66761.6|66796.8|66776.8|66815.2|66799|66779.2|66761.6|928
1654007400000|2022-05-31 14:30:00|66796.3|66776.3|66797.6|66777.6|66808.3|66788.3|66786.7|66771.7|865
1654007700000|2022-05-31 14:35:00|66799.2|66779.2|66793.6|66783.6|66806.2|66789.3|66787.6|66773.2|855
1654008000000|2022-05-31 14:40:00|66793.5|66783.5|66793.3|66773.3|66807.1|66791.9|66778.3|66763.2|925
1654008300000|2022-05-31 14:45:00|66793.2|66773.2|66779.8|66759.8|66803.2|66786.5|66766.9|66749.8|918
1654008600000|2022-05-31 14:50:00|66779.5|66759.5|66777.4|66757.4|66804.5|66788.7|66764.1|66747|910
1654008900000|2022-05-31 14:55:00|66777.3|66757.3|66805.8|66785.8|66807.6|66789.6|66771.7|66757|1060
1654009200000|2022-05-31 15:00:00|66806.5|66786.5|66797.1|66777.1|66815.4|66798.2|66788.7|66772.6|889
1654009500000|2022-05-31 15:05:00|66797.6|66777.6|66824.3|66804.3|66839.9|66819.9|66791.8|66772.7|976
1654009800000|2022-05-31 15:10:00|66824.2|66804.2|66822.9|66802.9|66827.2|66807.2|66805.7|66786|852
1654010100000|2022-05-31 15:15:00|66822.6|66802.6|66835.5|66815.5|66837.3|66823.6|66806.6|66790.4|845
1654010400000|2022-05-31 15:20:00|66832.4|66812.4|66821.7|66801.7|66835.9|66820.3|66811.1|66793.1|799
1654010700000|2022-05-31 15:25:00|66821|66801|66814.4|66804.4|66825.1|66808.7|66806.7|66793.3|793
1654011000000|2022-05-31 15:30:00|66814.7|66804.7|66826.7|66806.7|66827.8|66813|66801|66785.7|786
1654011300000|2022-05-31 15:35:00|66826.8|66806.8|66812.8|66792.8|66827.5|66812.2|66799.7|66783.8|807
1654011600000|2022-05-31 15:40:00|66812.9|66792.9|66793|66773|66825.1|66811.7|66787.2|66771.8|710
1654011900000|2022-05-31 15:45:00|66793.1|66773.1|66795.2|66775.2|66798.5|66779.8|66776.7|66761.6|642
1654012200000|2022-05-31 15:50:00|66795.1|66775.1|66782.6|66772.6|66797.2|66779|66780.6|66767|721
1654012500000|2022-05-31 15:55:00|66783|66773|66768.5|66758.5|66787.4|66774.6|66767.1|66751.8|750
1654012800000|2022-05-31 16:00:00|66768.6|66758.6|66763.4|66743.4|66775.3|66759.7|66757.6|66743.4|430
1654013100000|2022-05-31 16:05:00|66763.2|66743.2|66778.8|66768.8|66784.1|66771.9|66760|66743.2|476
1654013400000|2022-05-31 16:10:00|66778.7|66768.7|66779.5|66769.5|66789.4|66774|66776.9|66760.2|653
1654013700000|2022-05-31 16:15:00|66779.4|66769.4|66777.1|66767.1|66789.6|66774.2|66771.3|66756.1|560
1654014000000|2022-05-31 16:20:00|66781.7|66761.7|66786.6|66776.6|66796.6|66781|66772.4|66757.3|583
1654014300000|2022-05-31 16:25:00|66786.8|66776.8|66780.3|66760.3|66794.1|66778.5|66773.3|66758.3|477
1654014600000|2022-05-31 16:30:00|66780.4|66760.4|66775.9|66755.9|66782.5|66767.4|66766.7|66751.7|425
1654014900000|2022-05-31 16:35:00|66776|66756|66759.4|66749.4|66776|66760.1|66758.4|66743.3|537
1654015200000|2022-05-31 16:40:00|66759.3|66749.3|66758.1|66748.1|66766|66751.5|66752.2|66741.4|539
1654015500000|2022-05-31 16:45:00|66758|66748|66750.5|66740.5|66763.5|66749.2|66749.8|66736.2|520
1654015800000|2022-05-31 16:50:00|66751.1|66741.1|66752.7|66742.7|66763.1|66748.3|66742.4|66727.4|597
1654016100000|2022-05-31 16:55:00|66752.8|66742.8|66768.4|66748.4|66772.1|66757.2|66750.7|66735.8|566
1654016400000|2022-05-31 17:00:00|66768|66748|66781.5|66771.5|66788|66772.7|66758.2|66743.1|601
1654016700000|2022-05-31 17:05:00|66781.3|66771.3|66781.1|66761.1|66784.3|66771.3|66774.5|66760.5|390
1654017000000|2022-05-31 17:10:00|66776.3|66766.3|66780|66770|66786.1|66771.4|66773.1|66759.6|434
1654017300000|2022-05-31 17:15:00|66780.5|66770.5|66781.5|66771.5|66790|66776.4|66777.9|66763.9|488
1654017600000|2022-05-31 17:20:00|66781.6|66771.6|66791.6|66781.6|66797|66782.5|66779.7|66765.6|460
1654017900000|2022-05-31 17:25:00|66791.8|66781.8|66794|66784|66795.3|66785.3|66784.7|66773.6|564
1654018200000|2022-05-31 17:30:00|66794.1|66784.1|66790.6|66780.6|66809.5|66794.4|66790.3|66775.4|596
1654018500000|2022-05-31 17:35:00|66790.7|66780.7|66785|66775|66797.7|66780.7|66775|66759.9|449
1654018800000|2022-05-31 17:40:00|66785.1|66775.1|66771.9|66751.9|66791.5|66778.9|66763.3|66748.5|336
1654019100000|2022-05-31 17:45:00|66772|66752|66773.3|66753.3|66786.4|66771.4|66762.2|66748.8|501
1654019400000|2022-05-31 17:50:00|66773.5|66753.5|66772.2|66752.2|66778|66763.6|66766.2|66750.6|480
1654019700000|2022-05-31 17:55:00|66772.1|66752.1|66762.9|66752.9|66783|66768.8|66760.6|66744.8|581
1654020000000|2022-05-31 18:00:00|66763.2|66753.2|66764.3|66744.3|66772.4|66757.4|66752.2|66737.3|489
1654020300000|2022-05-31 18:05:00|66764.4|66744.4|66772.8|66752.8|66775.2|66759.3|66758.8|66743.8|421
1654020600000|2022-05-31 18:10:00|66772.9|66752.9|66753.2|66743.2|66773|66753.6|66752.3|66737.2|542
1654020900000|2022-05-31 18:15:00|66760.1|66740.1|66766.3|66756.3|66771.8|66756.9|66752.9|66737.8|578
1654021200000|2022-05-31 18:20:00|66766.2|66756.2|66761.2|66751.2|66773.2|66757.5|66755.4|66739.6|630
1654021500000|2022-05-31 18:25:00|66761.1|66751.1|66784.5|66764.5|66784.5|66772.1|66761.1|66746.2|449
1654021800000|2022-05-31 18:30:00|66778.9|66768.9|66780.3|66770.3|66790.1|66777.6|66775.6|66763.6|519
1654022100000|2022-05-31 18:35:00|66780.4|66770.4|66773.4|66753.4|66789.4|66774.8|66767.5|66750.7|572
1654022400000|2022-05-31 18:40:00|66773.5|66753.5|66782.2|66762.2|66783.2|66765.9|66761.8|66745.8|430
1654022700000|2022-05-31 18:45:00|66777.6|66767.6|66782.1|66762.1|66790.2|66774.7|66776.2|66761.6|350
1654023000000|2022-05-31 18:50:00|66782|66762|66804.5|66784.5|66805.5|66789.7|66777.1|66761.8|453
1654023300000|2022-05-31 18:55:00|66804.8|66784.8|66802.4|66782.4|66816.7|66799.2|66797.6|66780.7|506
1654023600000|2022-05-31 19:00:00|66802.8|66782.8|66806.2|66786.2|66810.2|66795.6|66794.7|66781.3|518
1654023900000|2022-05-31 19:05:00|66806.1|66786.1|66800.9|66780.9|66806.3|66792.1|66792.3|66776.5|542
1654024200000|2022-05-31 19:10:00|66800.8|66780.8|66795.4|66775.4|66803.2|66787.8|66792.2|66775.1|529
1654024500000|2022-05-31 19:15:00|66795.9|66775.9|66798.3|66778.3|66800.9|66785|66780.9|66765.8|521
1654024800000|2022-05-31 19:20:00|66798.1|66778.1|66774.3|66754.3|66799.2|66783.9|66774.1|66754.1|519
1654025100000|2022-05-31 19:25:00|66774.2|66754.2|66776.6|66756.6|66779.4|66764.4|66766|66750.6|444
1654025400000|2022-05-31 19:30:00|66776.8|66756.8|66769.9|66749.9|66777.1|66757.1|66764.7|66747.3|455
1654025700000|2022-05-31 19:35:00|66769.8|66749.8|66759.1|66739.1|66774|66757.7|66751.8|66736.7|370
1654026000000|2022-05-31 19:40:00|66759|66739|66771.6|66751.6|66776.4|66761.2|66752.9|66738|450
1654026300000|2022-05-31 19:45:00|66771.7|66751.7|66759.6|66749.6|66771.7|66756|66759.5|66744.7|374
1654026600000|2022-05-31 19:50:00|66760.2|66750.2|66779.7|66759.7|66784.5|66764.5|66757.9|66741.7|428
1654026900000|2022-05-31 19:55:00|66779.8|66759.8|66758.1|66738.1|66782.1|66762.1|66754.8|66737.8|596
1654027200000|2022-05-31 20:00:00|66758|66738|66754.8|66734.8|66758.4|66738.4|66741.9|66721.9|450
1654027500000|2022-05-31 20:05:00|66754.7|66734.7|66785.3|66765.3|66790.8|66766|66751|66734.4|430
1654027800000|2022-05-31 20:10:00|66785.2|66765.2|66800.2|66780.2|66802.5|66782.5|66780.6|66764.9|328
1654028100000|2022-05-31 20:15:00|66800.3|66780.3|66799.1|66779.1|66801.3|66781.3|66798|66778|169
1654028400000|2022-05-31 20:20:00|66799.2|66779.2|66799.9|66779.9|66802.5|66782.5|66797.6|66777.6|197
1654028700000|2022-05-31 20:25:00|66800|66780|66792.7|66772.7|66800|66780|66790.6|66770.6|306
1654029000000|2022-05-31 20:30:00|66792.8|66772.8|66795|66775|66795.7|66775.7|66791.3|66771.3|314
1654029300000|2022-05-31 20:35:00|66794.8|66774.8|66795.6|66775.6|66801.7|66781.7|66793.8|66773.8|263
1654029600000|2022-05-31 20:40:00|66796|66776|66806.6|66786.6|66820.7|66788|66794.2|66771|188
1654029900000|2022-05-31 20:45:00|66806.4|66786.4|66811.1|66777.6|66816.3|66786.9|66803.7|66771.7|827
1654030200000|2022-05-31 20:50:00|66810|66777.7|66802.6|66782.6|66815.7|66784.4|66802.3|66770.7|383
1654030500000|2022-05-31 20:55:00|66802.4|66782.4|66813.3|66764.2|66841|66783.8|66802.4|66741.8|354
1654030800000|2022-05-31 21:00:00|66798.8|66778.8|66824.9|66735.3|66827.9|66779.1|66796.1|66733.8|38
1654031100000|2022-05-31 21:05:00|66828.2|66738|66805.9|66733.2|66830.2|66739.4|66804|66707.9|87
1654031400000|2022-05-31 21:10:00|66810.2|66723.6|66809.4|66717.9|66831.9|66734.4|66799.6|66699.6|181
1654031700000|2022-05-31 21:15:00|66811|66718.4|66805.4|66714.1|66821.4|66738|66798.1|66702.1|97
1654032000000|2022-05-31 21:20:00|66803.5|66725.1|66804|66716.9|66807.5|66739.2|66798.7|66712.5|95
1654032300000|2022-05-31 21:25:00|66798.1|66722.4|66800|66725.9|66808.5|66732.5|66795.7|66711.4|117
1654032600000|2022-05-31 21:30:00|66798.3|66722.6|66798.2|66721.2|66816.9|66731.4|66795.3|66698.8|149
1654032900000|2022-05-31 21:35:00|66795.8|66723.9|66792.2|66728.1|66813.4|66733.9|66789.7|66704.5|273
1654033200000|2022-05-31 21:40:00|66821.2|66724.2|66792.4|66727.8|66821.2|66732.8|66786.5|66723.4|509
1654033500000|2022-05-31 21:45:00|66794|66728.5|66798|66721.7|66818|66732.2|66789.3|66706.1|218
1654033800000|2022-05-31 21:50:00|66802.6|66717.1|66794.6|66732|66802.6|66734.9|66786.4|66717.1|102
1654034100000|2022-05-31 21:55:00|66795.1|66732.7|66793.6|66730.3|66822.6|66737.4|66786.3|66707.6|131
1654034400000|2022-05-31 22:00:00|66788.7|66729|66807.6|66706.4|66833.6|66736.3|66778.3|66698.5|294
1654034700000|2022-05-31 22:05:00|66806.6|66707.2|66811.7|66710.5|66822|66732.8|66787.4|66700|181
1654035000000|2022-05-31 22:10:00|66808.6|66714.3|66797.4|66723.5|66818.5|66738.9|66783.8|66699.1|215
1654035300000|2022-05-31 22:15:00|66798.9|66719.7|66792.1|66728|66805.2|66732.1|66788.6|66713.3|404
1654035600000|2022-05-31 22:20:00|66793.2|66727.5|66791.7|66726.8|66808.1|66735.7|66785.7|66706|194
1654035900000|2022-05-31 22:25:00|66793.7|66722|66793.3|66734.7|66826|66743.6|66790.2|66707|253
1654036200000|2022-05-31 22:30:00|66795.7|66731.2|66788.6|66744.2|66805.4|66747.5|66785.3|66726.8|166
1654036500000|2022-05-31 22:35:00|66786.9|66744.9|66788.9|66744.7|66808|66746.4|66786.3|66720|152
1654036800000|2022-05-31 22:40:00|66800.2|66731.4|66794.8|66730.8|66810.2|66749.7|66785.9|66719.3|177
1654037100000|2022-05-31 22:45:00|66793.8|66732.3|66796.6|66732.3|66845.9|66745.4|66786.1|66718.5|187
1654037400000|2022-05-31 22:50:00|66792.2|66732.8|66797.9|66734.9|66816|66743.9|66786.1|66715.1|224
1654037700000|2022-05-31 22:55:00|66798|66734|66801|66734.8|66822.8|66743.5|66794.5|66717.6|181
1654038000000|2022-05-31 23:00:00|66804.5|66731.9|66822.8|66735.1|66841.8|66760|66797.5|66708.3|351
1654038300000|2022-05-31 23:05:00|66821.6|66735|66812.7|66733.7|66838.9|66749.6|66801.1|66715.7|224
1654038600000|2022-05-31 23:10:00|66814.8|66732.5|66809.6|66747.2|66829.8|66747.2|66796.7|66716.6|174
1654038900000|2022-05-31 23:15:00|66816.9|66739.6|66808.3|66743.2|66827.6|66746.8|66798.5|66724.9|218
1654039200000|2022-05-31 23:20:00|66809.3|66742|66806.2|66747.5|66816.4|66759.7|66796.7|66734|221
1654039500000|2022-05-31 23:25:00|66809.3|66744.6|66813.3|66748|66818.9|66756|66797.2|66739.2|170
1654039800000|2022-05-31 23:30:00|66809.1|66750|66804.6|66752.1|66815.2|66753.5|66779.9|66730|351
1654040100000|2022-05-31 23:35:00|66805.4|66751.5|66810.5|66749.1|66820.6|66757.2|66799.2|66737.6|288
1654040400000|2022-05-31 23:40:00|66812.8|66748.6|66808.3|66745.1|66816.6|66755.7|66799.6|66739.9|212
1654040700000|2022-05-31 23:45:00|66807.5|66746.1|66801.8|66749.5|66814.6|66756.4|66795.7|66740.2|150
1654041000000|2022-05-31 23:50:00|66802.2|66746|66797.4|66730.9|66818.3|66760.7|66794.9|66725.4|358
1654041300000|2022-05-31 23:55:00|66799.9|66730.1|66796.2|66741|66808.4|66751.7|66790|66730.1|262
1654041600000|2022-06-01 00:00:00|66801|66744.1|66815.8|66778.7|66824.7|66784.4|66789.7|66735.7|829
1654041900000|2022-06-01 00:05:00|66818.3|66780.6|66799.5|66779.5|66822|66801.1|66795.9|66744.7|822
1654042200000|2022-06-01 00:10:00|66799.6|66779.6|66792.3|66772.3|66802|66787|66791|66771|483
1654042500000|2022-06-01 00:15:00|66792.4|66772.4|66791.6|66771.6|66796.1|66778.6|66785.3|66765.3|500
1654042800000|2022-06-01 00:20:00|66791.9|66771.9|66777.8|66757.8|66796.2|66781.1|66775.6|66755.6|485
1654043100000|2022-06-01 00:25:00|66777.6|66757.6|66762.2|66742.2|66778.4|66758.4|66759.4|66739.4|511
1654043400000|2022-06-01 00:30:00|66762|66742|66781.4|66761.4|66792|66772|66759.1|66739.1|665
1654043700000|2022-06-01 00:35:00|66781.3|66761.3|66776.4|66756.4|66787.7|66773.5|66769.6|66749.6|552
1654044000000|2022-06-01 00:40:00|66776.6|66756.6|66764.5|66744.5|66781.6|66763.5|66755|66740.4|390
1654044300000|2022-06-01 00:45:00|66764.4|66744.4|66757.4|66747.4|66767|66754.2|66755.1|66740.3|287
1654044600000|2022-06-01 00:50:00|66757.7|66747.7|66749.1|66729.1|66770|66754.9|66739.5|66724.4|514
1654044900000|2022-06-01 00:55:00|66748.2|66728.2|66738.6|66728.6|66756.9|66737.1|66734.9|66720.9|560
1654045200000|2022-06-01 01:00:00|66738.2|66728.2|66772.8|66752.8|66783.9|66769.8|66738.2|66726.2|872
1654045500000|2022-06-01 01:05:00|66772|66752|66745.9|66725.9|66773.2|66760.1|66739.1|66724.2|614
1654045800000|2022-06-01 01:10:00|66746|66726|66744.8|66724.8|66750|66734.5|66736.6|66721.9|468
1654046100000|2022-06-01 01:15:00|66743.5|66723.5|66744.4|66724.4|66758.5|66739.4|66739.9|66719.9|751
1654046400000|2022-06-01 01:20:00|66744|66724|66745.5|66735.5|66765.7|66746.2|66739.8|66724|685
1654046700000|2022-06-01 01:25:00|66745.6|66735.6|66760.4|66740.4|66760.9|66746.7|66744.3|66731.7|587
1654047000000|2022-06-01 01:30:00|66759.9|66739.9|66804.6|66784.6|66823.4|66805.5|66759.9|66739.9|969
1654047300000|2022-06-01 01:35:00|66805.3|66785.3|66838.1|66828.1|66865.4|66845.4|66805.3|66785.3|901
1654047600000|2022-06-01 01:40:00|66838.5|66828.5|66897.3|66877.3|66897.5|66877.5|66837.9|66827.9|952
1654047900000|2022-06-01 01:45:00|66897.2|66877.2|66896.2|66886.2|66944.8|66924.8|66889.4|66869.4|1015
1654048200000|2022-06-01 01:50:00|66895.3|66885.3|66866.8|66856.8|66907.1|66893.3|66866.6|66849.9|907
1654048500000|2022-06-01 01:55:00|66866.9|66856.9|66888|66868|66893.9|66878.9|66847.2|66828|995
1654048800000|2022-06-01 02:00:00|66889.7|66869.7|66900.9|66880.9|66924.2|66907.5|66883.5|66867.2|943
1654049100000|2022-06-01 02:05:00|66896.1|66886.1|66930|66920|66935.2|66920.9|66889.6|66878.4|902
1654049400000|2022-06-01 02:10:00|66929.2|66919.2|66918.3|66908.3|66934.3|66922.5|66914.2|66894.2|727
1654049700000|2022-06-01 02:15:00|66918.4|66908.4|66919.7|66899.7|66929.3|66911.4|66899.4|66880.3|792
1654050000000|2022-06-01 02:20:00|66914.4|66904.4|66908.5|66898.5|66924.8|66909.7|66893.1|66883.1|698
1654050300000|2022-06-01 02:25:00|66908.2|66898.2|66899.1|66889.1|66922|66909.2|66893.5|66878.7|707
1654050600000|2022-06-01 02:30:00|66899|66889|66892|66872|66914|66899.2|66876.9|66861.9|567
1654050900000|2022-06-01 02:35:00|66892.2|66872.2|66878.9|66868.9|66904.5|66884.5|66878.3|66868.3|644
1654051200000|2022-06-01 02:40:00|66879.1|66869.1|66916.4|66906.4|66918.5|66907.4|66877.2|66863.2|680
1654051500000|2022-06-01 02:45:00|66916|66906|66893.7|66883.7|66921.6|66907|66888.8|66876|669
1654051800000|2022-06-01 02:50:00|66892.4|66882.4|66886.7|66866.7|66901.6|66886.8|66871.1|66861.1|782
1654052100000|2022-06-01 02:55:00|66881.2|66871.2|66891.3|66871.3|66908.9|66891.1|66871.3|66859.7|940
1654052400000|2022-06-01 03:00:00|66891.5|66871.5|66895.9|66885.9|66917|66904.7|66880.8|66867.5|741
1654052700000|2022-06-01 03:05:00|66895.8|66885.8|66908.2|66898.2|66921.3|66904|66882.7|66872.1|775
1654053000000|2022-06-01 03:10:00|66909.3|66899.3|66909.8|66899.8|66917.1|66907.1|66888.6|66878.6|792
1654053300000|2022-06-01 03:15:00|66909.4|66899.4|66934.7|66924.7|66941.6|66926.7|66903.7|66893.7|520
1654053600000|2022-06-01 03:20:00|66934.5|66924.5|66948.3|66938.3|66962.6|66944.9|66932.8|66919.1|756
1654053900000|2022-06-01 03:25:00|66948.4|66938.4|66986.2|66976.2|66995.4|66983.4|66946|66936|729
1654054200000|2022-06-01 03:30:00|66985.2|66975.2|66998.8|66988.8|67025.8|67008.7|66977|66967|786
1654054500000|2022-06-01 03:35:00|66998.7|66988.7|66988.7|66978.7|67009.2|66999.2|66988.7|66976.2|598
1654054800000|2022-06-01 03:40:00|66993.8|66973.8|66975.8|66965.8|66999.2|66989.2|66975.8|66965.8|520
1654055100000|2022-06-01 03:45:00|66975.7|66965.7|66979.7|66969.7|66987.7|66973.2|66961.8|66951.8|565
1654055400000|2022-06-01 03:50:00|66979|66969|66987.9|66977.9|67002|66987|66973.7|66962|518
1654055700000|2022-06-01 03:55:00|66988.1|66978.1|67016.7|67006.7|67028.5|67012.7|66987.8|66977.8|558
1654056000000|2022-06-01 04:00:00|67016.8|67006.8|67008.6|66998.6|67016.8|67006.8|66998.1|66988.1|531
1654056300000|2022-06-01 04:05:00|67008.7|66998.7|67067|67047|67068.9|67052.4|67004.2|66990.6|766
1654056600000|2022-06-01 04:10:00|67066.8|67046.8|67079.8|67059.8|67093.3|67073.3|67058.9|67044.5|897
1654056900000|2022-06-01 04:15:00|67080.2|67060.2|67086.5|67066.5|67106.6|67091.5|67076.3|67060.2|745
1654057200000|2022-06-01 04:20:00|67086.4|67066.4|67070.6|67060.6|67087|67072.2|67055.6|67042.2|690
1654057500000|2022-06-01 04:25:00|67070.8|67060.8|67059.5|67049.5|67077.7|67062.7|67053.5|67038.2|475
1654057800000|2022-06-01 04:30:00|67059.4|67049.4|67066.4|67056.4|67072|67058.5|67051|67036.8|552
1654058100000|2022-06-01 04:35:00|67066.3|67056.3|67060.4|67040.4|67067.4|67056.5|67046.8|67031.9|572
1654058400000|2022-06-01 04:40:00|67060.5|67040.5|67077.6|67067.6|67083.1|67068.3|67052.4|67037.4|510
1654058700000|2022-06-01 04:45:00|67077.3|67067.3|67069.7|67059.7|67086.9|67074.3|67069.1|67055.5|386
1654059000000|2022-06-01 04:50:00|67069.6|67059.6|67077.3|67067.3|67077.4|67067.4|67061.5|67051.5|372
1654059300000|2022-06-01 04:55:00|67077.2|67067.2|67061.5|67051.5|67078.7|67067.3|67061.3|67047.3|427
1654059600000|2022-06-01 05:00:00|67061.3|67051.3|67046.2|67026.2|67062.3|67052.3|67033.2|67019.9|707
1654059900000|2022-06-01 05:05:00|67045.6|67025.6|67046.8|67036.8|67051.4|67040.2|67024.7|67010.5|680
1654060200000|2022-06-01 05:10:00|67047.4|67037.4|67034.5|67024.5|67051.4|67038.9|67032.2|67022.2|624
1654060500000|2022-06-01 05:15:00|67034.7|67024.7|67056.2|67046.2|67062.8|67049.5|67033.3|67018.4|570
1654060800000|2022-06-01 05:20:00|67056.3|67046.3|67063.4|67043.4|67072.4|67059.4|67051.6|67038.1|528
1654061100000|2022-06-01 05:25:00|67063.1|67043.1|67044.7|67034.7|67063.1|67048.1|67039.2|67027.6|636
1654061400000|2022-06-01 05:30:00|67044.6|67034.6|67114.2|67094.2|67114.4|67094.4|67044.6|67034.6|903
1654061700000|2022-06-01 05:35:00|67114.1|67094.1|67097.4|67087.4|67114.5|67097.9|67091.3|67075.6|816
1654062000000|2022-06-01 05:40:00|67097.5|67087.5|67081.1|67071.1|67102.1|67087.5|67068.2|67054.4|632
1654062300000|2022-06-01 05:45:00|67081.2|67071.2|67124.5|67104.5|67148.8|67128.8|67076.1|67064.8|816
1654062600000|2022-06-01 05:50:00|67124.8|67104.8|67094.8|67084.8|67127.3|67111.8|67083.6|67069.5|870
1654062900000|2022-06-01 05:55:00|67097.9|67077.9|67083.7|67073.7|67111.3|67098.7|67083.5|67067.1|835
1654063200000|2022-06-01 06:00:00|67082.9|67072.9|67057.7|67047.7|67094.4|67077.8|67053.3|67040.2|838
1654063500000|2022-06-01 06:05:00|67057.9|67047.9|67051.5|67041.5|67066.8|67051.7|67039.9|67025.1|752
1654063800000|2022-06-01 06:10:00|67056.6|67036.6|67063.2|67043.2|67068.2|67053.7|67040.8|67024.1|769
1654064100000|2022-06-01 06:15:00|67063.4|67043.4|67069.9|67059.9|67082.5|67072.5|67057.3|67043.2|601
1654064400000|2022-06-01 06:20:00|67069.8|67059.8|67053.5|67043.5|67097.3|67077.3|67053.5|67042.4|719
1654064700000|2022-06-01 06:25:00|67055.6|67045.6|67069.4|67059.4|67082.4|67068.7|67054.3|67037.6|669
1654065000000|2022-06-01 06:30:00|67069.2|67059.2|67085.4|67075.4|67093.4|67083.4|67067.9|67057.9|584
1654065300000|2022-06-01 06:35:00|67085.5|67075.5|67057.8|67037.8|67095.7|67081.4|67039.3|67024.9|718
1654065600000|2022-06-01 06:40:00|67057.7|67037.7|67032.5|67012.5|67071.6|67055|67026.3|67009.6|820
1654065900000|2022-06-01 06:45:00|67027.5|67017.5|67038|67018|67047.3|67032|67026.2|67011.2|567
1654066200000|2022-06-01 06:50:00|67038.7|67018.7|67045.1|67035.1|67052.7|67036.2|67033.6|67018.6|569
1654066500000|2022-06-01 06:55:00|67045.3|67035.3|67035.6|67025.6|67045.3|67035.3|67023.7|67013.7|660
1654066800000|2022-06-01 07:00:00|67035.3|67025.3|66987.5|66977.5|67048.2|67028.4|66985.5|66969.2|896
1654067100000|2022-06-01 07:05:00|66987.2|66977.2|66947.2|66937.2|67002.9|66986.6|66942.6|66931.3|904
1654067400000|2022-06-01 07:10:00|66947.1|66937.1|66964.4|66944.4|66973.7|66953.7|66914.9|66894.9|921
1654067700000|2022-06-01 07:15:00|66964.7|66944.7|66965|66955|66969|66955.2|66939.5|66920.5|692
1654068000000|2022-06-01 07:20:00|66964.9|66954.9|66962.6|66952.6|66991.3|66976.4|66955.4|66939.7|647
1654068300000|2022-06-01 07:25:00|66962.5|66952.5|66964.7|66944.7|66966.4|66952.9|66946|66935.6|657
1654068600000|2022-06-01 07:30:00|66964.6|66944.6|66937.8|66927.8|66983.4|66968.1|66936|66921.1|710
1654068900000|2022-06-01 07:35:00|66938|66928|66937.1|66917.1|66946.2|66931.1|66919.6|66904.6|788
1654069200000|2022-06-01 07:40:00|66937|66917|66974|66954|66983|66968.2|66935.1|66917|716
1654069500000|2022-06-01 07:45:00|66974.3|66954.3|66959|66939|66983|66964.9|66957.4|66937.4|719
1654069800000|2022-06-01 07:50:00|66959.1|66939.1|66985.5|66965.5|66985.6|66970.6|66957.9|66937.9|758
1654070100000|2022-06-01 07:55:00|66985.7|66965.7|66989.8|66969.8|66994.5|66981.9|66974.6|66956.7|782
1654070400000|2022-06-01 08:00:00|66989.9|66969.9|66972.6|66962.6|67000.3|66985.3|66969.6|66954.4|708
1654070700000|2022-06-01 08:05:00|66972.9|66962.9|67002.2|66992.2|67017.7|67002.5|66963.9|66948.5|831
1654071000000|2022-06-01 08:10:00|67007.1|66987.1|67005.9|66995.9|67014.4|67001.5|66999.6|66985.8|697
1654071300000|2022-06-01 08:15:00|67005.8|66995.8|67004.6|66994.6|67012|66997.5|66990|66975.1|643
1654071600000|2022-06-01 08:20:00|67004.7|66994.7|67022.6|67012.6|67032.8|67017.9|67004.7|66990.4|680
1654071900000|2022-06-01 08:25:00|67022.5|67012.5|67028|67018|67046|67030.3|67021|67011|658
1654072200000|2022-06-01 08:30:00|67027.9|67017.9|67020.8|67010.8|67041|67027.8|67016.2|67000.9|652
1654072500000|2022-06-01 08:35:00|67020.7|67010.7|67043.2|67023.2|67050.4|67035.1|67012.2|66998|675
1654072800000|2022-06-01 08:40:00|67043.1|67023.1|67038|67028|67044.8|67030.5|67031.3|67016.5|556
1654073100000|2022-06-01 08:45:00|67037.9|67027.9|67036.6|67026.6|67039.1|67029.1|67029.5|67017.6|436
1654073400000|2022-06-01 08:50:00|67036.8|67026.8|67031.7|67021.7|67040|67027.9|67025.3|67015.3|527
1654073700000|2022-06-01 08:55:00|67031.9|67021.9|67013|67003|67033.4|67023.4|67007.8|66997.5|585
1654074000000|2022-06-01 09:00:00|67013.1|67003.1|67011.9|67001.9|67020.2|67009.7|67003.4|66988.6|670
1654074300000|2022-06-01 09:05:00|67011.8|67001.8|67015.2|67005.2|67017.6|67005.9|67002.9|66992.9|408
1654074600000|2022-06-01 09:10:00|67015.3|67005.3|67000.8|66980.8|67028.3|67013.1|66990.6|66975.4|544
1654074900000|2022-06-01 09:15:00|67000.9|66980.9|67010.4|67000.4|67013.9|67001.7|66990.5|66977.3|499
1654075200000|2022-06-01 09:20:00|67010.6|67000.6|67009.8|66989.8|67023.4|67008.1|67004.6|66989.4|510
1654075500000|2022-06-01 09:25:00|67009.4|66989.4|67004.6|66984.6|67009.4|66991.3|66984.6|66969.4|769
1654075800000|2022-06-01 09:30:00|67004.7|66984.7|66982.7|66972.7|67004.7|66988.7|66980|66966.1|583
1654076100000|2022-06-01 09:35:00|66982.8|66972.8|66973|66963|66987.7|66973.7|66971.6|66957.5|502
1654076400000|2022-06-01 09:40:00|66973.2|66963.2|66967.4|66957.4|66978.3|66963.5|66952.2|66934.4|465
1654076700000|2022-06-01 09:45:00|66967.6|66957.6|66940.1|66930.1|66977.3|66964|66936.9|66921.7|578
1654077000000|2022-06-01 09:50:00|66939.9|66929.9|66937.9|66927.9|66959.4|66944.2|66936.1|66919|470
1654077300000|2022-06-01 09:55:00|66937.8|66927.8|66939.2|66919.2|66942.6|66927.8|66925.5|66909.2|308
1654077600000|2022-06-01 10:00:00|66939.1|66919.1|66945.9|66925.9|66952.4|66936.2|66938.2|66918.2|371
1654077900000|2022-06-01 10:05:00|66945.8|66925.8|66948.9|66938.9|66955.1|66940.2|66940.5|66925|283
1654078200000|2022-06-01 10:10:00|66948.6|66938.6|66951.6|66931.6|66954.9|66939.7|66945.8|66930.6|269
1654078500000|2022-06-01 10:15:00|66951.7|66931.7|66943.9|66923.9|66952.1|66936.7|66938.3|66923.8|276
1654078800000|2022-06-01 10:20:00|66944|66924|66933.8|66923.8|66944.5|66928.6|66933.5|66919.1|473
1654079100000|2022-06-01 10:25:00|66934|66924|66957.9|66937.9|66965.7|66949.1|66933.5|66918.5|630
1654079400000|2022-06-01 10:30:00|66958.3|66938.3|66976.3|66956.3|66980.5|66965.5|66951.6|66938.3|620
1654079700000|2022-06-01 10:35:00|66976.9|66956.9|66981|66961|66985.7|66970.4|66966.2|66952.4|454
1654080000000|2022-06-01 10:40:00|66981.2|66961.2|66935.9|66925.9|66981.5|66961.5|66934.4|66918.8|532
1654080300000|2022-06-01 10:45:00|66935.8|66925.8|66955.4|66935.4|66955.4|66935.4|66923.3|66906.2|733
1654080600000|2022-06-01 10:50:00|66954.9|66934.9|66950.7|66930.7|66955.3|66938.6|66941.6|66921.6|530
1654080900000|2022-06-01 10:55:00|66950.9|66930.9|66952.7|66932.7|66960.9|66940.9|66944|66924|657
1654081200000|2022-06-01 11:00:00|66953|66933|66949|66929|66957.9|66942.3|66938.9|66918.9|721
1654081500000|2022-06-01 11:05:00|66948.7|66928.7|66956.3|66936.3|66958.3|66940.1|66945.7|66928.4|616
1654081800000|2022-06-01 11:10:00|66956.2|66936.2|66966.2|66946.2|66972.8|66957.2|66954.4|66934.4|647
1654082100000|2022-06-01 11:15:00|66966.7|66946.7|66973.9|66963.9|66981.9|66966.6|66960.9|66940.9|565
1654082400000|2022-06-01 11:20:00|66973.8|66963.8|66973.9|66963.9|66982.3|66967.3|66967.4|66952.1|455
1654082700000|2022-06-01 11:25:00|66974|66964|66947.6|66927.6|66979.6|66964.2|66946.4|66926.4|416
1654083000000|2022-06-01 11:30:00|66946.9|66926.9|66935.4|66915.4|66951.4|66931.4|66934.9|66914.9|556
1654083300000|2022-06-01 11:35:00|66936.6|66916.6|66971.6|66951.6|66972|66952|66923.6|66903.6|590
1654083600000|2022-06-01 11:40:00|66971.2|66951.2|66955.3|66935.3|66973.1|66953.1|66947.3|66933.2|494
1654083900000|2022-06-01 11:45:00|66948.5|66938.5|66932.4|66912.4|66951.7|66938.5|66928|66908|637
1654084200000|2022-06-01 11:50:00|66932.3|66912.3|66948.1|66928.1|66949.4|66929.4|66919.3|66903.8|507
1654084500000|2022-06-01 11:55:00|66948|66928|66919|66909|66951|66931|66917.7|66903|580
1654084800000|2022-06-01 12:00:00|66919.1|66909.1|66919.9|66909.9|66938.9|66920.5|66917.9|66903.3|717
1654085100000|2022-06-01 12:05:00|66920|66910|66889|66869|66925.2|66910.2|66885.5|66866|866
1654085400000|2022-06-01 12:10:00|66888.5|66868.5|66890.7|66880.7|66901.9|66886.9|66884.4|66867.2|565
1654085700000|2022-06-01 12:15:00|66890.8|66880.8|66846|66826|66892.3|66882.3|66842.3|66809.2|856
1654086000000|2022-06-01 12:20:00|66845.8|66825.8|66840.6|66820.6|66869.4|66839.5|66819.4|66799.4|896
1654086300000|2022-06-01 12:25:00|66840.8|66820.8|66835.7|66815.7|66852.6|66832.6|66810.8|66790.8|876
1654086600000|2022-06-01 12:30:00|66835.4|66815.4|66802.5|66782.5|66861|66841|66797.8|66781.9|922
1654086900000|2022-06-01 12:35:00|66802.2|66782.2|66806.7|66786.7|66815.8|66795.8|66789.5|66772.1|837
1654087200000|2022-06-01 12:40:00|66806.9|66786.9|66802.6|66782.6|66830|66810|66798.1|66778.1|874
1654087500000|2022-06-01 12:45:00|66802.7|66782.7|66797.8|66777.8|66822|66802|66794|66774|900
1654087800000|2022-06-01 12:50:00|66796|66776|66807.8|66787.8|66816.1|66796.1|66792.9|66772.9|797
1654088100000|2022-06-01 12:55:00|66807.3|66787.3|66798.2|66778.2|66808|66791.9|66787.7|66772.2|828
1654088400000|2022-06-01 13:00:00|66797.2|66777.2|66788.5|66768.5|66797.2|66780.7|66770.9|66753|925
1654088700000|2022-06-01 13:05:00|66788.7|66768.7|66786.5|66776.5|66799.2|66783.8|66778.7|66767.4|723
1654089000000|2022-06-01 13:10:00|66786.7|66776.7|66769.2|66749.2|66795.9|66782|66763.5|66748.6|725
1654089300000|2022-06-01 13:15:00|66769.1|66749.1|66756.9|66746.9|66769.1|66752.9|66755.3|66741.4|657
1654089600000|2022-06-01 13:20:00|66757.3|66747.3|66777.8|66767.8|66786.6|66771|66753.1|66743.1|642
1654089900000|2022-06-01 13:25:00|66778.2|66768.2|66781.4|66771.4|66787.4|66772|66765.8|66750.9|606
1654090200000|2022-06-01 13:30:00|66781.1|66771.1|66774.9|66764.9|66784.1|66774.1|66771.5|66756.3|767
1654090500000|2022-06-01 13:35:00|66774.7|66764.7|66805.5|66795.5|66818.8|66803.3|66771.5|66761.5|764
1654090800000|2022-06-01 13:40:00|66810.9|66790.9|66832.1|66812.1|66839.4|66819.4|66801.8|66786|881
1654091100000|2022-06-01 13:45:00|66832.2|66812.2|66839.9|66819.9|66846|66826|66814.7|66798.7|895
1654091400000|2022-06-01 13:50:00|66839.7|66819.7|66833.2|66813.2|66862.6|66845.8|66825|66809|966
1654091700000|2022-06-01 13:55:00|66833|66813|66848.5|66828.5|66855.6|66832.6|66830.8|66812.6|849
1654092000000|2022-06-01 14:00:00|66850|66830|66863.3|66843.3|66897|66877|66847.4|66827.4|1051
1654092300000|2022-06-01 14:05:00|66862.5|66842.5|66890.5|66870.5|66913.2|66896.6|66853.8|66836.6|965
1654092600000|2022-06-01 14:10:00|66890.7|66870.7|66906.3|66886.3|66911.8|66895.9|66885.5|66868.3|931
1654092900000|2022-06-01 14:15:00|66906.1|66886.1|66941.8|66931.8|66952|66933.4|66895|66879.8|925
1654093200000|2022-06-01 14:20:00|66940.9|66930.9|66936.6|66926.6|66958.4|66938.8|66928.4|66913.5|838
1654093500000|2022-06-01 14:25:00|66936.7|66926.7|66956.5|66936.5|66964.5|66947.1|66930.8|66916.7|971
1654093800000|2022-06-01 14:30:00|66957|66937|66952.1|66932.1|66958.1|66938.1|66929.8|66909.8|849
1654094100000|2022-06-01 14:35:00|66952.4|66932.4|66939.6|66919.6|66956.4|66941.9|66937.1|66917.1|930
1654094400000|2022-06-01 14:40:00|66940.8|66920.8|66929.6|66909.6|66943.5|66928|66915.8|66897.9|849
1654094700000|2022-06-01 14:45:00|66929.5|66909.5|66937.1|66917.1|66947.5|66927.5|66925|66905|826
1654095000000|2022-06-01 14:50:00|66937.5|66917.5|66933.1|66913.1|66958.1|66943.8|66927.4|66911.7|859
1654095300000|2022-06-01 14:55:00|66934.1|66914.1|66910.5|66900.5|66938.8|66923.6|66905.1|66889.8|911
1654095600000|2022-06-01 15:00:00|66916.8|66896.8|66919.6|66909.6|66938|66920.6|66909.1|66891.7|877
1654095900000|2022-06-01 15:05:00|66919.2|66909.2|66956.1|66936.1|66957.7|66937.7|66911.6|66891.6|813
1654096200000|2022-06-01 15:10:00|66956|66936|66964.5|66944.5|66966.9|66946.9|66939|66919|831
1654096500000|2022-06-01 15:15:00|66964.9|66944.9|66991.4|66971.4|66992.5|66977|66963.2|66943.2|865
1654096800000|2022-06-01 15:20:00|66991.9|66971.9|66992.8|66972.8|67005.2|66987.8|66985.6|66970.2|852
1654097100000|2022-06-01 15:25:00|66992.5|66972.5|66998.9|66978.9|67006.1|66987.8|66987.6|66972.2|950
1654097400000|2022-06-01 15:30:00|66998.8|66978.8|67003.2|66993.2|67010.1|66995.2|66992.6|66977|693
1654097700000|2022-06-01 15:35:00|67002.9|66992.9|67012.5|66992.5|67016.9|67000.6|67001.4|66986.2|585
1654098000000|2022-06-01 15:40:00|67013.3|66993.3|67020.5|67010.5|67026.8|67010.5|67005.1|66993|682
1654098300000|2022-06-01 15:45:00|67025.8|67005.8|67012.1|66992.1|67027.5|67009.5|67003.8|66987.1|650
1654098600000|2022-06-01 15:50:00|67012.2|66992.2|67000.6|66980.6|67017.2|66998.9|66991.7|66974.4|613
1654098900000|2022-06-01 15:55:00|67000.9|66980.9|66999|66979|67004.2|66988.4|66988.6|66971.9|648
1654099200000|2022-06-01 16:00:00|66999.3|66979.3|67010.4|66990.4|67010.4|66994.3|66988.7|66972.3|591
1654099500000|2022-06-01 16:05:00|67010.5|66990.5|67005.1|66985.1|67017.9|66999.4|67000.2|66984.8|542
1654099800000|2022-06-01 16:10:00|67005.2|66985.2|66982.4|66962.4|67009.2|66992.5|66982|66962|478
1654100100000|2022-06-01 16:15:00|66982.3|66962.3|66994.7|66984.7|67003.8|66986.6|66971|66955.9|633
1654100400000|2022-06-01 16:20:00|66995.1|66985.1|66994|66974|67002.2|66986.4|66976.7|66960.9|622
1654100700000|2022-06-01 16:25:00|66988.9|66978.9|67001.1|66981.1|67006|66986|66982.4|66967|568
1654101000000|2022-06-01 16:30:00|67001.2|66981.2|66984.8|66964.8|67002.4|66986.1|66980.2|66964.4|522
1654101300000|2022-06-01 16:35:00|66985.5|66965.5|66998.6|66978.6|67005.4|66990.4|66976.2|66961|562
1654101600000|2022-06-01 16:40:00|66998.4|66978.4|66998.1|66978.1|66999.1|66984.5|66980.9|66964.7|611
1654101900000|2022-06-01 16:45:00|66998|66978|67004.9|66984.9|67007.7|66992|66984.8|66970.3|619
1654102200000|2022-06-01 16:50:00|67005.1|66985.1|67000.2|66980.2|67008.4|66993.6|66996.3|66980|552
1654102500000|2022-06-01 16:55:00|67001.2|66981.2|67004.4|66984.4|67007|66992.2|66990.3|66975.8|593
1654102800000|2022-06-01 17:00:00|66999.3|66989.3|66997.3|66977.3|67004.9|66993|66987.7|66971|562
1654103100000|2022-06-01 17:05:00|66993.4|66983.4|66978.1|66958.1|66999.3|66984.5|66975.2|66955.2|473
1654103400000|2022-06-01 17:10:00|66977.9|66957.9|66983.5|66963.5|66984.2|66969.1|66969.7|66951.7|366
1654103700000|2022-06-01 17:15:00|66983.4|66963.4|66981.2|66961.2|66984.5|66969.3|66973.9|66958.5|419
1654104000000|2022-06-01 17:20:00|66981.3|66961.3|66991.2|66971.2|66996|66976|66979.7|66959.7|497
1654104300000|2022-06-01 17:25:00|66991.4|66971.4|67000.8|66980.8|67001.6|66981.6|66986.1|66969.3|541
1654104600000|2022-06-01 17:30:00|67000.9|66980.9|66991.7|66971.7|67005.3|66990.1|66989.9|66970.8|603
1654104900000|2022-06-01 17:35:00|66991.8|66971.8|66982|66962|66994.4|66976.6|66980.5|66960.5|552
1654105200000|2022-06-01 17:40:00|66981.9|66961.9|66967|66947|66983.3|66966.1|66965.6|66945.6|695
1654105500000|2022-06-01 17:45:00|66966.7|66946.7|66969.4|66949.4|66979|66962.4|66962.2|66944.7|626
1654105800000|2022-06-01 17:50:00|66969.6|66949.6|66972.5|66952.5|66972.5|66957|66959.9|66944.4|535
1654106100000|2022-06-01 17:55:00|66972.6|66952.6|66997.9|66977.9|66999.4|66979.4|66970.2|66950.2|586
1654106400000|2022-06-01 18:00:00|66997.7|66977.7|66985|66965|67009.3|66989.3|66982.7|66962.7|710
1654106700000|2022-06-01 18:05:00|66985.2|66965.2|66987.2|66967.2|66998.7|66979.3|66981.4|66961.4|685
1654107000000|2022-06-01 18:10:00|66986.7|66966.7|66995|66975|67001.5|66981.5|66985.3|66965.3|510
1654107300000|2022-06-01 18:15:00|66994.8|66974.8|67002.2|66982.2|67004.4|66984.4|66992.1|66972.1|465
1654107600000|2022-06-01 18:20:00|67002.3|66982.3|66983.8|66963.8|67008.2|66988.2|66982.5|66962.5|648
1654107900000|2022-06-01 18:25:00|66983.9|66963.9|66959.7|66939.7|66985.2|66965.2|66958.8|66938.8|731
1654108200000|2022-06-01 18:30:00|66959.6|66939.6|66950.8|66930.8|66959.6|66941.5|66950.4|66930.4|506
1654108500000|2022-06-01 18:35:00|66950.9|66930.9|66939.6|66929.6|66951.1|66934.3|66938.9|66923.6|368
1654108800000|2022-06-01 18:40:00|66940|66930|66933.7|66913.7|66948.6|66930.9|66933|66913|400
1654109100000|2022-06-01 18:45:00|66933.6|66913.6|66940.8|66920.8|66947.2|66930.5|66928.3|66913.2|465
1654109400000|2022-06-01 18:50:00|66935.7|66925.7|66941.6|66921.6|66951|66931|66934.6|66918.1|446
1654109700000|2022-06-01 18:55:00|66941.4|66921.4|66949.8|66929.8|66952.2|66934.7|66939.1|66919.1|438
1654110000000|2022-06-01 19:00:00|66949.5|66929.5|66958.3|66938.3|66960|66940.5|66946.3|66929.5|392
1654110300000|2022-06-01 19:05:00|66958.5|66938.5|66945|66925|66959.2|66941.6|66938.9|66918.9|412
1654110600000|2022-06-01 19:10:00|66944.9|66924.9|66939.5|66919.5|66945.9|66925.9|66932.7|66916.9|332
1654110900000|2022-06-01 19:15:00|66939.6|66919.6|66938.8|66918.8|66941|66925.8|66933.5|66918.2|297
1654111200000|2022-06-01 19:20:00|66938.9|66918.9|66940.9|66920.9|66941.7|66926.2|66929.4|66914.3|294
1654111500000|2022-06-01 19:25:00|66935.9|66925.9|66945.3|66925.3|66949.2|66933.8|66935.3|66920.3|344
1654111800000|2022-06-01 19:30:00|66945.6|66925.6|66944.5|66934.5|66949.8|66934.9|66942.2|66925.6|431
1654112100000|2022-06-01 19:35:00|66944.4|66934.4|66944.2|66924.2|66959.6|66943.6|66943.8|66923.8|356
1654112400000|2022-06-01 19:40:00|66944.3|66924.3|66951.4|66931.4|66969.5|66949.5|66943.9|66923.9|463
1654112700000|2022-06-01 19:45:00|66951.3|66931.3|66959.9|66939.9|66962.2|66946.4|66944.2|66929.3|411
1654113000000|2022-06-01 19:50:00|66953.9|66943.9|66973.6|66953.6|66975.6|66959|66952.6|66937.8|462
1654113300000|2022-06-01 19:55:00|66973.8|66953.8|66983.6|66963.6|66988|66971.6|66968.6|66953.2|491
1654113600000|2022-06-01 20:00:00|66983.9|66963.9|66980.5|66960.5|66985.1|66965.2|66974.8|66959.7|277
1654113900000|2022-06-01 20:05:00|66980.8|66960.8|66980.1|66960.1|66981.7|66964.3|66973.7|66957|214
1654114200000|2022-06-01 20:10:00|66980|66960|66998|66978|66998.7|66978.7|66973.4|66957.7|232
1654114500000|2022-06-01 20:15:00|66997.8|66977.8|66989.5|66969.5|67000.3|66980.3|66987.7|66967.7|223
1654114800000|2022-06-01 20:20:00|66989.2|66969.2|66990.9|66970.9|66991.6|66971.6|66987.1|66967.1|223
1654115100000|2022-06-01 20:25:00|66989.3|66969.3|66990.5|66970.5|66991.9|66971.9|66988.1|66968.1|181
1654115400000|2022-06-01 20:30:00|66989.7|66969.7|66984|66964|66994.6|66974.6|66980.6|66960.6|297
1654115700000|2022-06-01 20:35:00|66983.9|66963.9|66986|66966|66986.3|66966.3|66983.9|66963.9|188
1654116000000|2022-06-01 20:40:00|66985.7|66965.7|66985.7|66965.7|66987.3|66967.3|66984.6|66964.6|406
1654116300000|2022-06-01 20:45:00|66985.9|66965.9|67001.7|66964.8|67018.1|66990.8|66985.5|66959.1|433
1654116600000|2022-06-01 20:50:00|67002.3|66965.1|67001.2|66970.5|67006.4|66977.9|66993.3|66961.9|318
1654116900000|2022-06-01 20:55:00|67002.5|66972|67005.9|66957.1|67008.6|66976.7|66990.1|66954.9|336
1654117200000|2022-06-01 21:00:00|67005|66955.8|67012.6|66945.7|67012.6|66958.1|67001.8|66945.2|63
1654117500000|2022-06-01 21:05:00|67012.5|66946.8|67010.9|66949.6|67018.8|66958.7|67007|66939.8|90
1654117800000|2022-06-01 21:10:00|67006.5|66962.6|66997.2|66951.4|67020.6|66972.8|66983.5|66935|281
1654118100000|2022-06-01 21:15:00|66994.5|66957|66994.8|66958.5|67011.7|66969.3|66982.6|66937.6|111
1654118400000|2022-06-01 21:20:00|66999.6|66958.8|67002.8|66956|67004.1|66969.4|66984.4|66930.2|105
1654118700000|2022-06-01 21:25:00|66999.1|66955.3|66994.4|66952.2|67004|66969|66987.7|66939.7|110
1654119000000|2022-06-01 21:30:00|66994.2|66948.4|66986.1|66966.1|67006.6|66966.1|66982.1|66941.5|275
1654119300000|2022-06-01 21:35:00|66988.4|66951.7|67028.7|66909.7|67049.8|66965.7|66984.1|66876.2|352
1654119600000|2022-06-01 21:40:00|67028.1|66909.1|67030|66911|67034.8|66915.8|67016.9|66897.9|248
1654119900000|2022-06-01 21:45:00|67033.2|66914.2|67034.6|66915.6|67041.9|66922.9|67011.1|66892.1|153
1654120200000|2022-06-01 21:50:00|67044.3|66925.3|67034.4|66915.4|67053.8|66934.8|67011.4|66892.4|158
1654120500000|2022-06-01 21:55:00|67033.2|66914.2|67036.7|66917.7|67053.4|66934.4|67010.8|66891.8|172
1654120800000|2022-06-01 22:00:00|67031|66912|67024|66905|67053.6|66934.6|67012.9|66893.9|214
1654121100000|2022-06-01 22:05:00|67022.5|66903.5|67038.2|66936.3|67059|66948|66965.2|66862.8|539
1654121400000|2022-06-01 22:10:00|67035.1|66939.6|67029.4|66946.8|67044.8|66948.3|67017.1|66924.4|201
1654121700000|2022-06-01 22:15:00|67026.2|66943.1|67022.5|66958.7|67044.8|66961|67021|66925.5|275
1654122000000|2022-06-01 22:20:00|67021.5|66957.1|67023.2|66953.8|67037.3|66959.1|67018.8|66937.9|134
1654122300000|2022-06-01 22:25:00|67023.6|66958.8|67020.6|66950.6|67035.1|66963.2|67018.3|66940.4|127
1654122600000|2022-06-01 22:30:00|67020.8|66959.3|67023.1|66959.1|67035.7|66963.9|67017.8|66943.7|117
1654122900000|2022-06-01 22:35:00|67022.5|66958.3|67048.9|66958.8|67063.9|66966|67019.2|66941.5|178
1654123200000|2022-06-01 22:40:00|67052.4|66955.9|67045.1|66955.5|67063.3|66968.6|67035.8|66940.5|171
1654123500000|2022-06-01 22:45:00|67044|66956|67045.1|66945.1|67060.5|66968.1|67032.9|66940.5|155
1654123800000|2022-06-01 22:50:00|67043.3|66946.3|67049.5|66953.4|67076.3|66963.8|66992.6|66927.2|295
1654124100000|2022-06-01 22:55:00|67056.4|66945.3|67033.2|66956.3|67062.7|66963.2|67010.8|66932.9|237
1654124400000|2022-06-01 23:00:00|67040.3|66948.3|67036.5|66955.5|67058.7|66966.2|67023.9|66944.5|446
1654124700000|2022-06-01 23:05:00|67037.1|66955.7|67025.2|66957.8|67050|66966.4|67012.5|66943.9|445
1654125000000|2022-06-01 23:10:00|67024.3|66959.4|67016.3|66962.4|67029.7|66967.9|67012.3|66953.6|255
1654125300000|2022-06-01 23:15:00|67022.6|66962.6|67003.4|66957.5|67036.6|66979.9|66997.3|66952.5|452
1654125600000|2022-06-01 23:20:00|67001.2|66959.6|67003.4|66958.8|67024.1|66964.8|66989|66946.9|356
1654125900000|2022-06-01 23:25:00|67004.5|66961.6|67005|66963.3|67019.3|66966.1|66998.3|66952.1|149
1654126200000|2022-06-01 23:30:00|67001.9|66964.2|67018.5|66980.1|67027.3|66983.6|66999.9|66953.2|218
1654126500000|2022-06-01 23:35:00|67019.8|66976.6|67041.4|66977.3|67049|66985.1|67011.5|66963.4|341
1654126800000|2022-06-01 23:40:00|67043.1|66982.3|67041.3|66993.9|67049.8|66998.6|67034.1|66971.7|213
1654127100000|2022-06-01 23:45:00|67040.7|66984.8|67036|66983.3|67051.9|66997.8|67026.5|66979.7|160
1654127400000|2022-06-01 23:50:00|67033.7|66993.4|67036.2|66985.5|67050.3|66998.9|67027.7|66979.7|176
1654127700000|2022-06-01 23:55:00|67035.7|66985|67038.9|67018.9|67048.6|67021.3|67022.5|66975.9|546
1654128000000|2022-06-02 00:00:00|67039.1|67019.1|67074.5|67054.5|67096.9|67076.9|67037|67017|836
1654128300000|2022-06-02 00:05:00|67074.6|67054.6|67099.7|67079.7|67104.8|67087.3|67073|67053|620
1654128600000|2022-06-02 00:10:00|67099.5|67079.5|67103.4|67083.4|67113.7|67093.7|67097.9|67077.9|608
1654128900000|2022-06-02 00:15:00|67103|67083|67093|67073|67104.9|67084.9|67024.9|66977.2|661
1654129200000|2022-06-02 00:20:00|67091.3|67071.3|67048.3|67028.3|67096.9|67076.9|67040|67020|589
1654129500000|2022-06-02 00:25:00|67048.5|67028.5|67037.8|67017.8|67051.1|67031.1|67036.2|67016.2|730
1654129800000|2022-06-02 00:30:00|67037.7|67017.7|67056.5|67036.5|67063.5|67043.5|67037.6|67017.6|650
1654130100000|2022-06-02 00:35:00|67054.4|67034.4|67046.7|67026.7|67070.9|67050.9|67044.7|67024.7|615
1654130400000|2022-06-02 00:40:00|67044.5|67024.5|67033.9|67013.9|67047.4|67030.5|67026.7|67006.7|673
1654130700000|2022-06-02 00:45:00|67032.3|67012.3|67036.8|67016.8|67044.8|67024.8|67022.6|67007.5|572
1654131000000|2022-06-02 00:50:00|67031.9|67021.9|67059|67039|67059|67043|67029.6|67015.5|710
1654131300000|2022-06-02 00:55:00|67059.1|67039.1|67051.5|67031.5|67067.3|67048.3|67044|67029|535
1654131600000|2022-06-02 01:00:00|67051.8|67031.8|67044.6|67024.6|67074.6|67054.6|67043.4|67023.4|785
1654131900000|2022-06-02 01:05:00|67044.9|67024.9|67040.1|67020.1|67051.3|67034.6|67033.9|67013.9|685
1654132200000|2022-06-02 01:10:00|67040.2|67020.2|67049.5|67029.5|67052.8|67032.8|67031.7|67013.4|625
1654132500000|2022-06-02 01:15:00|67049|67029|67069.8|67049.8|67097.5|67077.5|67040.3|67020.3|809
1654132800000|2022-06-02 01:20:00|67069.7|67049.7|67083.7|67063.7|67089.8|67069.8|67042.7|67022.7|761
1654133100000|2022-06-02 01:25:00|67082.1|67062.1|67073.8|67053.8|67092.1|67075.1|67063.7|67043.7|744
1654133400000|2022-06-02 01:30:00|67074.1|67054.1|67066.4|67046.4|67082.3|67062.3|67040.6|67020.6|962
1654133700000|2022-06-02 01:35:00|67065.9|67045.9|67047.9|67027.9|67088.9|67074|67044.9|67027.5|786
1654134000000|2022-06-02 01:40:00|67048|67028|67028.7|67008.7|67059|67039|67005.6|66985.6|969
1654134300000|2022-06-02 01:45:00|67028.9|67008.9|67032.9|67012.9|67035.1|67018.5|67004|66985.7|880
1654134600000|2022-06-02 01:50:00|67033|67013|67057.6|67037.6|67062.1|67042.1|67014.9|66996.8|954
1654134900000|2022-06-02 01:55:00|67056.7|67036.7|67095.4|67075.4|67098.6|67084.1|67055.8|67036.6|964
1654135200000|2022-06-02 02:00:00|67094.9|67074.9|67081.5|67061.5|67150.2|67130.2|67062.9|67042.9|972
1654135500000|2022-06-02 02:05:00|67081.4|67061.4|67082.1|67062.1|67115.1|67095.1|67069.2|67052.8|907
1654135800000|2022-06-02 02:10:00|67081.9|67061.9|67066.8|67046.8|67100.2|67085|67060.4|67046.2|857
1654136100000|2022-06-02 02:15:00|67067.2|67047.2|67089.1|67069.1|67089.8|67069.8|67044.4|67031.8|829
1654136400000|2022-06-02 02:20:00|67088.4|67068.4|67132.8|67112.8|67133.9|67113.9|67069|67052.8|862
1654136700000|2022-06-02 02:25:00|67132.9|67112.9|67104|67084|67136.9|67119.6|67094.7|67074.7|971
1654137000000|2022-06-02 02:30:00|67103|67083|67123.1|67113.1|67123.5|67113.5|67093.2|67073.2|858
1654137300000|2022-06-02 02:35:00|67121.3|67111.3|67105.8|67095.8|67136.3|67116.3|67088.2|67073.4|915
1654137600000|2022-06-02 02:40:00|67105.9|67095.9|67119.7|67109.7|67134.6|67120.1|67101.3|67090.9|771
1654137900000|2022-06-02 02:45:00|67119.5|67109.5|67132.4|67122.4|67147.4|67132.9|67118.1|67105.3|802
1654138200000|2022-06-02 02:50:00|67133.4|67123.4|67129.7|67119.7|67161.9|67144.3|67129.3|67116.5|780
1654138500000|2022-06-02 02:55:00|67130|67120|67128.3|67118.3|67158.1|67142.2|67126.8|67113.2|708
1654138800000|2022-06-02 03:00:00|67128.6|67118.6|67127.1|67117.1|67134.1|67122.7|67114.7|67104.7|711
1654139100000|2022-06-02 03:05:00|67126.3|67116.3|67108.5|67098.5|67126.6|67116.6|67104.5|67090.9|619
1654139400000|2022-06-02 03:10:00|67108.4|67098.4|67101.3|67091.3|67124.2|67113.4|67097.7|67084.8|699
1654139700000|2022-06-02 03:15:00|67105.9|67085.9|67110.7|67100.7|67116.4|67106.4|67091.1|67077.6|651
1654140000000|2022-06-02 03:20:00|67110.5|67100.5|67086.3|67076.3|67112.5|67102.5|67074.4|67058.1|828
1654140300000|2022-06-02 03:25:00|67086.6|67076.6|67082.6|67072.6|67098.6|67083.2|67077|67065.5|667
1654140600000|2022-06-02 03:30:00|67082.7|67072.7|67080.4|67070.4|67098.6|67086.9|67077.3|67064.7|666
1654140900000|2022-06-02 03:35:00|67080.5|67070.5|67084.5|67074.5|67092.3|67079|67077.9|67062.9|477
1654141200000|2022-06-02 03:40:00|67084.8|67074.8|67080.9|67070.9|67085.5|67075.5|67069.9|67059.9|616
1654141500000|2022-06-02 03:45:00|67080.8|67070.8|67075.5|67065.5|67093.9|67079.6|67069.2|67059.2|697
1654141800000|2022-06-02 03:50:00|67075.7|67065.7|67076.8|67066.8|67090|67080|67074.1|67063.8|561
1654142100000|2022-06-02 03:55:00|67082.2|67062.2|67074.1|67064.1|67086.1|67075.6|67064.3|67048.6|581
1654142400000|2022-06-02 04:00:00|67074.2|67064.2|67070.6|67060.6|67082|67067.7|67062.4|67051.5|601
1654142700000|2022-06-02 04:05:00|67070.5|67060.5|67085.8|67065.8|67086.9|67074.7|67064.2|67053.8|543
1654143000000|2022-06-02 04:10:00|67085.5|67065.5|67087.4|67067.4|67090.1|67075.7|67075.9|67060.9|579
1654143300000|2022-06-02 04:15:00|67087.3|67067.3|67072|67062|67089.9|67073.7|67065.1|67051.3|539
1654143600000|2022-06-02 04:20:00|67072.3|67062.3|67071.6|67061.6|67077.1|67064.3|67054.9|67043.2|611
1654143900000|2022-06-02 04:25:00|67070.9|67060.9|67073.9|67063.9|67079.6|67067|67064.2|67053.2|543
1654144200000|2022-06-02 04:30:00|67073.8|67063.8|67062.2|67052.2|67073.9|67063.9|67050.9|67040.9|485
1654144500000|2022-06-02 04:35:00|67061.9|67051.9|67054|67044|67067.6|67055.2|67050.5|67040.5|473
1654144800000|2022-06-02 04:40:00|67054.1|67044.1|67060|67050|67065.7|67050.9|67038|67027.9|474
1654145100000|2022-06-02 04:45:00|67059.8|67049.8|67071|67061|67080.8|67065.7|67046.5|67035.1|418
1654145400000|2022-06-02 04:50:00|67071.2|67061.2|67073|67053|67088.8|67074.5|67062.7|67048.2|401
1654145700000|2022-06-02 04:55:00|67073.6|67053.6|67064.1|67054.1|67074.4|67060.5|67063.4|67050.8|407
1654146000000|2022-06-02 05:00:00|67063.8|67053.8|67074.8|67064.8|67075.2|67065.2|67046.3|67030.1|732
1654146300000|2022-06-02 05:05:00|67075|67065|67072.2|67062.2|67084.7|67070|67061.3|67048.2|620
1654146600000|2022-06-02 05:10:00|67072.1|67062.1|67087.7|67077.7|67093.4|67078.4|67060.1|67045.6|686
1654146900000|2022-06-02 05:15:00|67087.5|67077.5|67111.2|67101.2|67113.3|67101.7|67083|67068.1|742
1654147200000|2022-06-02 05:20:00|67111.3|67101.3|67109.5|67089.5|67123.3|67106.8|67091.9|67076.5|772
1654147500000|2022-06-02 05:25:00|67109.6|67089.6|67107.6|67087.6|67118|67103.7|67098.6|67087.2|819
1654147800000|2022-06-02 05:30:00|67107.4|67087.4|67107.4|67097.4|67114.8|67103.4|67099.8|67087|681
1654148100000|2022-06-02 05:35:00|67107.2|67097.2|67092|67082|67113.3|67103.3|67088.6|67076.3|592
1654148400000|2022-06-02 05:40:00|67092.1|67082.1|67058.9|67038.9|67099.9|67088|67051.5|67031.7|751
1654148700000|2022-06-02 05:45:00|67058.8|67038.8|67048|67038|67066.9|67051.6|67034|66999.7|756
1654149000000|2022-06-02 05:50:00|67048.1|67038.1|66987|66977|67048.1|67038.1|66971.6|66951.6|926
1654149300000|2022-06-02 05:55:00|66982.1|66972.1|67002|66992|67013.9|66997|66977.7|66964.7|819
1654149600000|2022-06-02 06:00:00|67008.1|66988.1|66972.5|66952.5|67011|66994.4|66959.9|66939.9|796
1654149900000|2022-06-02 06:05:00|66972.4|66952.4|66967.4|66947.4|66991.3|66971.3|66954.2|66940.1|762
1654150200000|2022-06-02 06:10:00|66967.5|66947.5|66986.7|66976.7|66995.2|66980.4|66964.2|66946.8|670
1654150500000|2022-06-02 06:15:00|66987|66977|66999.4|66979.4|67011.6|66997.4|66985.3|66972.3|674
1654150800000|2022-06-02 06:20:00|66999.6|66979.6|66945.5|66925.5|67005.5|66990.1|66942.8|66922.8|742
1654151100000|2022-06-02 06:25:00|66945.8|66925.8|66932.9|66912.9|66954.4|66938.3|66923.4|66903.4|816
1654151400000|2022-06-02 06:30:00|66932.3|66912.3|66926.8|66916.8|66944.4|66928.9|66919.3|66902.4|790
1654151700000|2022-06-02 06:35:00|66927.7|66917.7|66947.1|66937.1|66952.3|66937.1|66903.2|66890.8|776
1654152000000|2022-06-02 06:40:00|66952.4|66932.4|66951.5|66941.5|66961.5|66947.2|66933.6|66921|640
1654152300000|2022-06-02 06:45:00|66951.6|66941.6|66882.1|66862.1|66951.6|66941.6|66871.1|66851.1|742
1654152600000|2022-06-02 06:50:00|66881.9|66861.9|66873.3|66853.3|66898.4|66880|66851.5|66838|838
1654152900000|2022-06-02 06:55:00|66873.6|66853.6|66851.8|66831.8|66881.6|66868.3|66806.1|66790.3|971
1654153200000|2022-06-02 07:00:00|66848.5|66828.5|66844.2|66824.2|66884.9|66864.9|66807.7|66787.7|949
1654153500000|2022-06-02 07:05:00|66844.4|66824.4|66852.2|66832.2|66870.5|66852.5|66838.7|66824.4|748
1654153800000|2022-06-02 07:10:00|66853.1|66833.1|66861.8|66841.8|66869.6|66854.2|66833.8|66813.8|828
1654154100000|2022-06-02 07:15:00|66861.9|66841.9|66864.8|66844.8|66872.9|66861.9|66845|66825|675
1654154400000|2022-06-02 07:20:00|66867.1|66847.1|66869.9|66859.9|66877.7|66863.5|66853.8|66838.5|631
1654154700000|2022-06-02 07:25:00|66869.6|66859.6|66826|66806|66871.8|66860|66798.5|66778.5|870
1654155000000|2022-06-02 07:30:00|66825.9|66805.9|66840.8|66820.8|66861.3|66847.4|66825.4|66805.4|789
1654155300000|2022-06-02 07:35:00|66840.3|66820.3|66807.6|66797.6|66843.1|66828.2|66807.1|66791.6|744
1654155600000|2022-06-02 07:40:00|66807.5|66797.5|66788.4|66778.4|66814.8|66799.3|66787.4|66772.8|669
1654155900000|2022-06-02 07:45:00|66788.2|66778.2|66754.6|66744.6|66788.3|66778.2|66746.9|66732.4|717
1654156200000|2022-06-02 07:50:00|66754.5|66744.5|66760.1|66750.1|66783.6|66768.4|66754.2|66740.6|583
1654156500000|2022-06-02 07:55:00|66760.2|66750.2|66821.4|66811.4|66851|66831|66758.6|66748|846
1654156800000|2022-06-02 08:00:00|66821|66811|66821.8|66801.8|66828|66813.1|66805.2|66785.2|844
1654157100000|2022-06-02 08:05:00|66821.5|66801.5|66828.4|66808.4|66850.4|66834.2|66820.6|66801.4|750
1654157400000|2022-06-02 08:10:00|66828.5|66808.5|66855.5|66835.5|66855.5|66840.2|66820.2|66806.3|663
1654157700000|2022-06-02 08:15:00|66854.7|66834.7|66839.2|66819.2|66868.4|66852.2|66835.2|66818.8|654
1654158000000|2022-06-02 08:20:00|66839.1|66819.1|66841.6|66821.6|66847.1|66831.9|66822.7|66807.5|436
1654158300000|2022-06-02 08:25:00|66841.5|66821.5|66844|66834|66851.1|66835.2|66826.2|66811.1|466
1654158600000|2022-06-02 08:30:00|66849.8|66829.8|66837.7|66827.7|66857.3|66842.9|66836.8|66822.8|452
1654158900000|2022-06-02 08:35:00|66837.9|66827.9|66850.1|66830.1|66870.4|66855.4|66836.9|66823.5|594
1654159200000|2022-06-02 08:40:00|66846.7|66836.7|66843.4|66833.4|66856.9|66842.5|66840.8|66826.4|400
1654159500000|2022-06-02 08:45:00|66848.5|66828.5|66849.8|66839.8|66857.2|66841.8|66828.9|66813.9|556
1654159800000|2022-06-02 08:50:00|66850|66840|66839.3|66829.3|66862|66845.6|66834.7|66819.6|548
1654160100000|2022-06-02 08:55:00|66839.5|66829.5|66820.3|66800.3|66845.5|66830.7|66805.4|66788.5|656
1654160400000|2022-06-02 09:00:00|66820.7|66800.7|66843.4|66823.4|66859.6|66844.5|66806.2|66789|696
1654160700000|2022-06-02 09:05:00|66843.7|66823.7|66842.4|66822.4|66856.8|66842.8|66834.2|66817|543
1654161000000|2022-06-02 09:10:00|66842.5|66822.5|66823.5|66813.5|66845.7|66829.8|66822.4|66808.6|365
1654161300000|2022-06-02 09:15:00|66823.6|66813.6|66802.6|66782.6|66834.6|66819.5|66794.9|66779.7|553
1654161600000|2022-06-02 09:20:00|66802.7|66782.7|66816|66806|66822.1|66807.3|66800.4|66782.7|430
1654161900000|2022-06-02 09:25:00|66815.9|66805.9|66822.8|66802.8|66827.6|66813.2|66809|66792.7|479
1654162200000|2022-06-02 09:30:00|66822.6|66802.6|66819.6|66809.6|66827.9|66813|66812.5|66797.7|441
1654162500000|2022-06-02 09:35:00|66819.5|66809.5|66809|66799|66828.2|66813.1|66804.2|66789.3|509
1654162800000|2022-06-02 09:40:00|66808.9|66798.9|66813.8|66803.8|66823.1|66808.7|66808.6|66793.5|501
1654163100000|2022-06-02 09:45:00|66814.3|66804.3|66816.9|66806.9|66823.2|66808.7|66813.7|66798.8|404
1654163400000|2022-06-02 09:50:00|66816.8|66806.8|66815.3|66805.3|66827|66812.9|66814.5|66799.6|353
1654163700000|2022-06-02 09:55:00|66815.1|66805.1|66795|66785|66821.7|66807.5|66791.6|66777|315
1654164000000|2022-06-02 10:00:00|66795.1|66785.1|66793.7|66783.7|66800.5|66788.1|66791.8|66777.2|339
1654164300000|2022-06-02 10:05:00|66793.6|66783.6|66793|66783|66799|66784.1|66792.2|66776.9|211
1654164600000|2022-06-02 10:10:00|66793.2|66783.2|66793.6|66783.6|66801.4|66786.4|66792.4|66777.5|181
1654164900000|2022-06-02 10:15:00|66792.9|66782.9|66808.3|66788.3|66809.7|66795.3|66791|66781|378
1654165200000|2022-06-02 10:20:00|66808.4|66788.4|66818.4|66798.4|66821.9|66805.7|66800.7|66786.3|518
1654165500000|2022-06-02 10:25:00|66818.5|66798.5|66817.8|66807.8|66822.8|66808.2|66812.9|66797.6|486
1654165800000|2022-06-02 10:30:00|66818|66808|66816.8|66806.8|66822.7|66808|66815.4|66800.5|349
1654166100000|2022-06-02 10:35:00|66816.9|66806.9|66801.4|66781.4|66820.7|66806.9|66798.5|66781.2|381
1654166400000|2022-06-02 10:40:00|66801.3|66781.3|66797.5|66777.5|66808.1|66791.3|66792.4|66776.8|433
1654166700000|2022-06-02 10:45:00|66797.4|66777.4|66801.8|66781.8|66804|66788|66791.6|66776.8|462
1654167000000|2022-06-02 10:50:00|66801.7|66781.7|66805.8|66785.8|66807.2|66792.2|66796.7|66781.1|367
1654167300000|2022-06-02 10:55:00|66805.5|66785.5|66807.3|66787.3|66815.9|66801|66799.9|66781.8|421
1654167600000|2022-06-02 11:00:00|66807.2|66787.2|66806.1|66796.1|66814.1|66799.2|66803.1|66787.2|579
1654167900000|2022-06-02 11:05:00|66805.8|66795.8|66808.5|66788.5|66819.2|66804.7|66802.1|66787.6|508
1654168200000|2022-06-02 11:10:00|66808.4|66788.4|66806.6|66786.6|66809.1|66794.1|66796.9|66782.4|370
1654168500000|2022-06-02 11:15:00|66806.9|66786.9|66842.9|66822.9|66845.2|66829.4|66804.1|66784.1|673
1654168800000|2022-06-02 11:20:00|66843|66823|66858.5|66838.5|66863.8|66843.8|66838.3|66819|869
1654169100000|2022-06-02 11:25:00|66857.4|66837.4|66838.5|66818.5|66859.2|66841|66832.1|66817|740
1654169400000|2022-06-02 11:30:00|66838.4|66818.4|66851.8|66831.8|66854.6|66837.9|66832.2|66816.3|639
1654169700000|2022-06-02 11:35:00|66851.4|66831.4|66850.1|66830.1|66851.6|66836|66835.3|66819|483
1654170000000|2022-06-02 11:40:00|66850|66830|66849.8|66829.8|66853.8|66838.4|66845.3|66828.3|470
1654170300000|2022-06-02 11:45:00|66849.6|66829.6|66840|66820|66851.8|66831.8|66831.2|66816.7|517
1654170600000|2022-06-02 11:50:00|66839.9|66819.9|66832.7|66812.7|66844.8|66829.7|66824.6|66809.8|433
1654170900000|2022-06-02 11:55:00|66832.6|66812.6|66828.8|66808.8|66835.3|66819.1|66819.2|66804|440
1654171200000|2022-06-02 12:00:00|66828.9|66808.9|66827.2|66817.2|66837.3|66821.7|66823.5|66808.4|565
1654171500000|2022-06-02 12:05:00|66827.4|66817.4|66839.3|66819.3|66841.7|66825.3|66826.9|66811.5|545
1654171800000|2022-06-02 12:10:00|66839.4|66819.4|66840.1|66820.1|66852.7|66837.1|66834.2|66816.9|612
1654172100000|2022-06-02 12:15:00|66839.7|66819.7|66831.8|66811.8|66850|66830|66809.6|66789.6|810
1654172400000|2022-06-02 12:20:00|66831.6|66811.6|66808.9|66788.9|66837.5|66822.5|66803.5|66786.7|736
1654172700000|2022-06-02 12:25:00|66808.8|66788.8|66818.6|66798.6|66820.2|66800.2|66802.1|66786.9|640
1654173000000|2022-06-02 12:30:00|66818.2|66798.2|66826.1|66816.1|66841.5|66821.5|66813.7|66797|819
1654173300000|2022-06-02 12:35:00|66826.2|66816.2|66790.5|66780.5|66829|66816.2|66786.7|66772.6|804
1654173600000|2022-06-02 12:40:00|66790.4|66780.4|66774.5|66754.5|66795.2|66780.9|66768.4|66754.5|781
1654173900000|2022-06-02 12:45:00|66774.6|66754.6|66776.4|66766.4|66794.3|66774.3|66769.8|66754.6|797
1654174200000|2022-06-02 12:50:00|66775.8|66765.8|66775.6|66755.6|66784.6|66769.6|66751.1|66733.8|912
1654174500000|2022-06-02 12:55:00|66776|66756|66806.9|66796.9|66811.5|66796.9|66767.2|66752.4|847
1654174800000|2022-06-02 13:00:00|66806.5|66796.5|66829.6|66819.6|66837.4|66821.6|66801.7|66786.6|902
1654175100000|2022-06-02 13:05:00|66829.5|66819.5|66843.2|66823.2|66851|66831|66812.9|66797.1|880
1654175400000|2022-06-02 13:10:00|66843.3|66823.3|66822.1|66802.1|66844.5|66825.8|66820|66800|761
1654175700000|2022-06-02 13:15:00|66821.2|66801.2|66803.2|66793.2|66823.2|66803.5|66796.1|66780.9|730
1654176000000|2022-06-02 13:20:00|66803.1|66793.1|66794.7|66774.7|66814.2|66799.4|66788.2|66773|758
1654176300000|2022-06-02 13:25:00|66794.6|66774.6|66795.5|66775.5|66795.5|66780.1|66773.9|66759.1|673
1654176600000|2022-06-02 13:30:00|66795.4|66775.4|66778.3|66758.3|66812.9|66797.9|66774.5|66754.5|877
1654176900000|2022-06-02 13:35:00|66778.1|66758.1|66786.4|66766.4|66799.1|66783.3|66778.1|66758.1|937
1654177200000|2022-06-02 13:40:00|66786.2|66766.2|66791.6|66771.6|66803.9|66788.5|66780.9|66765.1|896
1654177500000|2022-06-02 13:45:00|66791.4|66771.4|66809.3|66799.3|66820.1|66805.4|66772.9|66760.1|863
1654177800000|2022-06-02 13:50:00|66809.2|66799.2|66813.8|66803.8|66822.4|66807.6|66809.1|66793.7|735
1654178100000|2022-06-02 13:55:00|66814.3|66804.3|66825.5|66805.5|66836.8|66816.8|66811.3|66797.7|785
1654178400000|2022-06-02 14:00:00|66825.3|66805.3|66799.4|66789.4|66833.7|66813.7|66790.1|66774.5|929
1654178700000|2022-06-02 14:05:00|66799.5|66789.5|66797.7|66787.7|66809.8|66794.2|66787.4|66771.9|843
1654179000000|2022-06-02 14:10:00|66797.6|66787.6|66762.7|66752.7|66799.1|66787.9|66756.8|66741.7|819
1654179300000|2022-06-02 14:15:00|66763.2|66753.2|66789.2|66769.2|66794.8|66774.8|66743.3|66728.4|881
1654179600000|2022-06-02 14:20:00|66790|66770|66804.1|66794.1|66810.8|66795.5|66765.5|66749.7|935
1654179900000|2022-06-02 14:25:00|66803.9|66793.9|66792.8|66782.8|66812.4|66796.4|66791.8|66776.6|853
1654180200000|2022-06-02 14:30:00|66792.9|66782.9|66782.3|66762.3|66801.5|66786.1|66771|66755.5|853
1654180500000|2022-06-02 14:35:00|66781.9|66761.9|66769.5|66759.5|66791|66775.9|66767.9|66752|826
1654180800000|2022-06-02 14:40:00|66774.7|66754.7|66759.3|66739.3|66779.5|66761.7|66753.5|66735.9|912
1654181100000|2022-06-02 14:45:00|66759.4|66739.4|66743.2|66723.2|66763|66744.2|66736.9|66721.9|717
1654181400000|2022-06-02 14:50:00|66743.3|66723.3|66738.8|66728.8|66747.8|66732.5|66725.6|66705.6|810
1654181700000|2022-06-02 14:55:00|66738.9|66728.9|66728.9|66718.9|66746.2|66731.9|66727.8|66715.6|691
1654182000000|2022-06-02 15:00:00|66729.1|66719.1|66693.2|66673.2|66746.9|66733.2|66693|66673|708
1654182300000|2022-06-02 15:05:00|66693.1|66673.1|66695.4|66675.4|66709.1|66691.5|66676.5|66656.5|875
1654182600000|2022-06-02 15:10:00|66695.2|66675.2|66665.3|66655.3|66695.2|66675.8|66664.8|66654.8|746
1654182900000|2022-06-02 15:15:00|66665.5|66655.5|66661.8|66651.8|66690.6|66675.8|66660.8|66643.5|795
1654183200000|2022-06-02 15:20:00|66667.1|66647.1|66655.4|66635.4|66670.5|66656.3|66645.6|66630.5|861
1654183500000|2022-06-02 15:25:00|66654.5|66634.5|66663|66643|66665.6|66645.6|66636.8|66621.6|831
1654183800000|2022-06-02 15:30:00|66662.5|66642.5|66665.5|66645.5|66679.5|66664.4|66656|66640.5|665
1654184100000|2022-06-02 15:35:00|66665.3|66645.3|66667.6|66647.6|66683.1|66663.5|66663.2|66645.3|585
1654184400000|2022-06-02 15:40:00|66667.7|66647.7|66646.9|66626.9|66667.8|66651.7|66637|66619.9|676
1654184700000|2022-06-02 15:45:00|66647|66627|66631.8|66611.8|66650.7|66632.7|66631.6|66611.6|582
1654185000000|2022-06-02 15:50:00|66632.1|66612.1|66615.1|66595.1|66634.4|66614.4|66602.7|66588.4|649
1654185300000|2022-06-02 15:55:00|66614.9|66594.9|66634.1|66614.1|66634.3|66618.6|66610|66593.5|519
1654185600000|2022-06-02 16:00:00|66629.2|66619.2|66614.6|66604.6|66644.4|66634|66614.1|66601|680
1654185900000|2022-06-02 16:05:00|66614|66604|66638|66628|66644.9|66629.7|66612.4|66596.8|622
1654186200000|2022-06-02 16:10:00|66637.9|66627.9|66631.5|66611.5|66641.7|66628|66619.3|66604.4|462
1654186500000|2022-06-02 16:15:00|66631.6|66611.6|66632|66612|66633.5|66618.5|66616.9|66601.8|298
1654186800000|2022-06-02 16:20:00|66631.7|66611.7|66618.4|66598.4|66635.3|66618.8|66612.3|66597.4|334
1654187100000|2022-06-02 16:25:00|66618.3|66598.3|66582|66562|66620.2|66605.6|66573.9|66558.9|560
1654187400000|2022-06-02 16:30:00|66581.2|66561.2|66574.7|66554.7|66590.2|66571.4|66573.7|66553.7|539
1654187700000|2022-06-02 16:35:00|66569.1|66559.1|66577.1|66557.1|66586.3|66571.6|66569.1|66554.1|405
1654188000000|2022-06-02 16:40:00|66577|66557|66579.6|66559.6|66581.2|66568.2|66570|66555.8|479
1654188300000|2022-06-02 16:45:00|66580.1|66560.1|66584|66564|66589.6|66572.4|66573|66557.4|458
1654188600000|2022-06-02 16:50:00|66584.1|66564.1|66577.5|66557.5|66587.2|66572.3|66566.7|66551.4|470
1654188900000|2022-06-02 16:55:00|66577.4|66557.4|66578.2|66568.2|66584.2|66569.3|66571.1|66555.6|373
1654189200000|2022-06-02 17:00:00|66578|66568|66589.8|66569.8|66590.5|66575.2|66575.3|66560.6|454
1654189500000|2022-06-02 17:05:00|66589.9|66569.9|66580.2|66570.2|66595.1|66579.7|66580.1|66565.5|351
1654189800000|2022-06-02 17:10:00|66580.3|66570.3|66598.5|66578.5|66599.7|66584.5|66579.1|66564.7|367
1654190100000|2022-06-02 17:15:00|66599.1|66579.1|66596.6|66576.6|66605.7|66590.5|66588.9|66573.8|400
1654190400000|2022-06-02 17:20:00|66596.7|66576.7|66590.9|66570.9|66596.9|66582.9|66583.9|66568.9|372
1654190700000|2022-06-02 17:25:00|66591.2|66571.2|66601.4|66581.4|66603.5|66588.2|66587.2|66571.2|392
1654191000000|2022-06-02 17:30:00|66601.5|66581.5|66594.2|66574.2|66601.7|66586.6|66586.5|66571.5|295
1654191300000|2022-06-02 17:35:00|66589.3|66579.3|66573|66553|66594.4|66579.3|66567|66551.6|423
1654191600000|2022-06-02 17:40:00|66572.9|66552.9|66559.8|66549.8|66575.3|66559.9|66559.1|66543.3|432
1654191900000|2022-06-02 17:45:00|66560|66550|66581.6|66561.6|66595.3|66575.3|66560|66544.8|511
1654192200000|2022-06-02 17:50:00|66581.5|66561.5|66587.2|66567.2|66601.2|66581.2|66580.4|66560.4|515
1654192500000|2022-06-02 17:55:00|66587.1|66567.1|66588.3|66568.3|66597.1|66580.2|66574.6|66554.6|508
1654192800000|2022-06-02 18:00:00|66588.7|66568.7|66588.6|66578.6|66596.2|66580.7|66586.5|66568.1|577
1654193100000|2022-06-02 18:05:00|66588.3|66578.3|66581.6|66561.6|66593.7|66578.6|66580.1|66560.9|414
1654193400000|2022-06-02 18:10:00|66581.8|66561.8|66580.1|66560.1|66585.2|66569.8|66575.2|66559.6|306
1654193700000|2022-06-02 18:15:00|66580.2|66560.2|66574.3|66554.3|66580.4|66560.4|66565.3|66545.3|399
1654194000000|2022-06-02 18:20:00|66574.4|66554.4|66586.1|66566.1|66586.1|66566.1|66571.4|66551.4|309
1654194300000|2022-06-02 18:25:00|66585.9|66565.9|66593.2|66573.2|66594.3|66576.1|66585.2|66565.2|232
1654194600000|2022-06-02 18:30:00|66593.1|66573.1|66591.3|66571.3|66593.7|66578|66581.1|66563.7|314
1654194900000|2022-06-02 18:35:00|66591.2|66571.2|66587.8|66567.8|66592.6|66575.6|66572.6|66557|300
1654195200000|2022-06-02 18:40:00|66588|66568|66592.6|66572.6|66592.9|66576.6|66578.2|66561.4|362
1654195500000|2022-06-02 18:45:00|66592.5|66572.5|66585.8|66575.8|66592.8|66576.2|66582.6|66566.9|301
1654195800000|2022-06-02 18:50:00|66585.9|66575.9|66592.2|66572.2|66593.5|66577.7|66583.8|66568|307
1654196100000|2022-06-02 18:55:00|66592|66572|66616.3|66596.3|66618.9|66604.1|66587.8|66572|512
1654196400000|2022-06-02 19:00:00|66616.2|66596.2|66625.4|66605.4|66628.2|66608.2|66613|66594.8|544
1654196700000|2022-06-02 19:05:00|66625.6|66605.6|66623.3|66603.3|66636.6|66616.6|66617.4|66597.4|551
1654197000000|2022-06-02 19:10:00|66624.2|66604.2|66616.4|66596.4|66625.7|66605.7|66609.6|66589.6|609
1654197300000|2022-06-02 19:15:00|66616.3|66596.3|66624.9|66604.9|66627.2|66611.9|66613|66596.2|355
1654197600000|2022-06-02 19:20:00|66625|66605|66622.7|66602.7|66633.3|66617.4|66620.9|66600.9|290
1654197900000|2022-06-02 19:25:00|66622.3|66602.3|66614.8|66594.8|66625.7|66605.7|66607|66591.9|358
1654198200000|2022-06-02 19:30:00|66614.7|66594.7|66601.5|66581.5|66614.7|66594.7|66596.3|66578|235
1654198500000|2022-06-02 19:35:00|66601.6|66581.6|66592.4|66572.4|66601.7|66586.7|66588.7|66572|166
1654198800000|2022-06-02 19:40:00|66592.3|66572.3|66591.9|66571.9|66595.2|66578.4|66586.8|66571.6|190
1654199100000|2022-06-02 19:45:00|66591.7|66571.7|66606.9|66586.9|66610.2|66594|66587.1|66571.7|330
1654199400000|2022-06-02 19:50:00|66607.7|66587.7|66603.5|66583.5|66609.7|66589.7|66596.3|66580.4|368
1654199700000|2022-06-02 19:55:00|66603.6|66583.6|66598|66578|66610.2|66590.2|66595.2|66575.2|399
1654200000000|2022-06-02 20:00:00|66598.8|66578.8|66579.4|66559.4|66605|66585|66574.4|66554.4|480
1654200300000|2022-06-02 20:05:00|66580.3|66560.3|66576.6|66556.6|66580.3|66560.3|66575|66555|313
1654200600000|2022-06-02 20:10:00|66576.3|66556.3|66579.9|66559.9|66580.6|66564.1|66573.2|66555.1|263
1654200900000|2022-06-02 20:15:00|66579.6|66559.6|66578.9|66558.9|66579.9|66564.4|66573.2|66557.6|194
1654201200000|2022-06-02 20:20:00|66578.7|66558.7|66560.9|66540.9|66580.4|66565.3|66549.9|66529.9|340
1654201500000|2022-06-02 20:25:00|66560.3|66540.3|66560.8|66540.8|66562.2|66542.2|66558.4|66538.4|185
1654201800000|2022-06-02 20:30:00|66559.9|66539.9|66560.7|66540.7|66563.9|66545.5|66555.5|66538.1|197
1654202100000|2022-06-02 20:35:00|66560.8|66540.8|66559.4|66539.4|66565.7|66545.7|66559.4|66539.4|247
1654202400000|2022-06-02 20:40:00|66559.6|66539.6|66561|66541|66568.9|66542.3|66558.3|66532.9|288
1654202700000|2022-06-02 20:45:00|66560.9|66540.9|66560.4|66540.4|66584.9|66543.9|66558.7|66507.3|718
1654203000000|2022-06-02 20:50:00|66565.1|66534.9|66568.3|66532.3|66585.9|66543.5|66552.4|66520.2|449
1654203300000|2022-06-02 20:55:00|66565.5|66535|66603.2|66526.5|66617.5|66541.1|66550.6|66500.9|606
1654203600000|2022-06-02 21:00:00|66608.7|66527.6|66642.7|66523.7|66650.2|66531.2|66598.7|66502.2|72
1654203900000|2022-06-02 21:05:00|66640.2|66521.2|66631.5|66512.5|66646.7|66531.9|66619.9|66500.9|103
1654204200000|2022-06-02 21:10:00|66625.8|66506.8|66637.1|66518.1|66656.7|66537.7|66617.9|66498.9|250
1654204500000|2022-06-02 21:15:00|66633.8|66514.8|66644.7|66525.7|66650.5|66532.2|66616.1|66497.1|153
1654204800000|2022-06-02 21:20:00|66642.1|66523.1|66633.2|66514.2|66649.9|66530.9|66613.5|66494.5|143
1654205100000|2022-06-02 21:25:00|66634|66515|66606.4|66520|66646.2|66527.2|66590.6|66481.9|346
1654205400000|2022-06-02 21:30:00|66606.5|66517.6|66606.6|66511.6|66622.3|66517.6|66586.5|66495.9|197
1654205700000|2022-06-02 21:35:00|66611.1|66510.1|66603.2|66505.7|66617.5|66521.6|66587.8|66496.5|228
1654206000000|2022-06-02 21:40:00|66600.7|66503.9|66595|66510.9|66609.2|66519.2|66585.8|66495.3|181
1654206300000|2022-06-02 21:45:00|66585.8|66518.2|66637.9|66518.9|66642.4|66523.9|66580|66500.7|181
1654206600000|2022-06-02 21:50:00|66636.8|66517.8|66632.7|66513.7|66665.1|66546.1|66621.5|66502.5|255
1654206900000|2022-06-02 21:55:00|66632.9|66513.9|66639.7|66520.7|66671.2|66552.2|66623|66504|159
1654207200000|2022-06-02 22:00:00|66639.2|66520.2|66674.1|66555.1|66684.1|66565.1|66636.5|66517.5|304
1654207500000|2022-06-02 22:05:00|66665.8|66546.8|66628.6|66509.6|66673.7|66554.7|66622.8|66503.8|236
1654207800000|2022-06-02 22:10:00|66631.5|66512.5|66636.9|66517.9|66648.1|66529.1|66616.6|66497.6|237
1654208100000|2022-06-02 22:15:00|66675.8|66556.8|66648.4|66551.8|66690|66571|66633.1|66514.1|401
1654208400000|2022-06-02 22:20:00|66640.1|66553.7|66649.8|66557.3|66664.3|66573.8|66625.8|66532.7|229
1654208700000|2022-06-02 22:25:00|66648.6|66558.2|66648.2|66557.9|66658.2|66571.8|66630.7|66538.3|207
1654209000000|2022-06-02 22:30:00|66647.6|66556.4|66644.1|66556.8|66657|66564.5|66635.2|66529.4|163
1654209300000|2022-06-02 22:35:00|66638.5|66550.3|66648.7|66551.2|66659.3|66560.5|66631.6|66516.8|242
1654209600000|2022-06-02 22:40:00|66648.9|66555.2|66642.8|66536.5|66660.1|66559|66626.9|66528.7|195
1654209900000|2022-06-02 22:45:00|66633.4|66547.8|66660|66541|66668.2|66549.9|66606.3|66487.3|470
1654210200000|2022-06-02 22:50:00|66662.7|66543.7|66658.6|66539.6|66679.9|66560.9|66648|66529|589
1654210500000|2022-06-02 22:55:00|66658.3|66539.3|66652.3|66546.9|66669.5|66579|66640.2|66521.2|425
1654210800000|2022-06-02 23:00:00|66686.2|66567.2|66685.8|66566.8|66706.5|66587.5|66668.6|66555.6|304
1654211100000|2022-06-02 23:05:00|66686.6|66567.6|66646|66527|66696.7|66577.7|66642.6|66523.6|239
1654211400000|2022-06-02 23:10:00|66644.4|66525.4|66653.2|66534.2|66690.8|66571.8|66621.6|66502.6|257
1654211700000|2022-06-02 23:15:00|66653.7|66534.7|66654|66535|66691.8|66572.8|66637.5|66518.5|236
1654212000000|2022-06-02 23:20:00|66656.5|66537.5|66662.6|66543.6|66685.9|66566.9|66632.5|66513.5|295
1654212300000|2022-06-02 23:25:00|66663|66544|66671|66602.8|66735.1|66651.3|66643.6|66524.6|619
1654212600000|2022-06-02 23:30:00|66664.3|66608.7|66663.3|66608.7|66696|66619.6|66646.5|66549.1|569
1654212900000|2022-06-02 23:35:00|66664.3|66609.1|66670.4|66591|66709.6|66628.1|66645.3|66590.2|675
1654213200000|2022-06-02 23:40:00|66653.5|66603.9|66652.4|66603.4|66696|66617.1|66650.1|66583.7|441
1654213500000|2022-06-02 23:45:00|66658.7|66604.7|66644.4|66609.6|66675.8|66613.3|66643.6|66588.5|371
1654213800000|2022-06-02 23:50:00|66643.8|66609.9|66642|66609.8|66660.2|66617.6|66633.9|66596.2|175
1654214100000|2022-06-02 23:55:00|66641.5|66609.3|66638.9|66605.2|66664.4|66618.1|66634.5|66587.3|282
1654214400000|2022-06-03 00:00:00|66639.4|66604.6|66639.6|66599.3|66644.7|66616.3|66628.8|66596.8|465
1654214700000|2022-06-03 00:05:00|66639.2|66599.6|66629.4|66609.4|66642.7|66612.3|66626.2|66599.1|253
1654215000000|2022-06-03 00:10:00|66629|66609|66627.2|66607.2|66634.5|66611.7|66592.7|66572.7|688
1654215300000|2022-06-03 00:15:00|66627.5|66607.5|66617.1|66597.1|66628.7|66608.7|66609.8|66589.8|652
1654215600000|2022-06-03 00:20:00|66616.9|66596.9|66588.8|66568.8|66625.1|66605.1|66586.5|66566.5|477
1654215900000|2022-06-03 00:25:00|66588.7|66568.7|66483|66407.5|66591.4|66571.4|66444.8|66325.8|560
1654216200000|2022-06-03 00:30:00|66499.3|66390.7|66245.2|66208.1|66506.4|66448.5|66235.7|66194.3|1118
1654216500000|2022-06-03 00:35:00|66242.7|66210.7|66321.7|66301.7|66324.6|66304.6|66187.9|66141.4|1104
1654216800000|2022-06-03 00:40:00|66321.9|66301.9|66318.7|66298.7|66345.2|66325.2|66311.2|66291.2|776
1654217100000|2022-06-03 00:45:00|66315.7|66295.7|66334.4|66314.4|66334.8|66314.8|66313.9|66293.9|762
1654217400000|2022-06-03 00:50:00|66334.2|66314.2|66308.8|66288.8|66347.4|66327.4|66307|66287|788
1654217700000|2022-06-03 00:55:00|66308.5|66288.5|66247.3|66227.3|66312.7|66292.7|66246.8|66226.8|793
1654218000000|2022-06-03 01:00:00|66247.5|66227.5|66238.4|66218.4|66291.9|66271.9|66232.7|66212.7|895
1654218300000|2022-06-03 01:05:00|66237.6|66217.6|66265|66245|66266.9|66246.9|66221.5|66201.5|701
1654218600000|2022-06-03 01:10:00|66265.1|66245.1|66291.6|66271.6|66293.9|66276.1|66258.1|66238.1|826
1654218900000|2022-06-03 01:15:00|66292.6|66272.6|66327.9|66307.9|66342.1|66322.1|66291.6|66271.6|710
1654219200000|2022-06-03 01:20:00|66327.8|66307.8|66361.1|66341.1|66373.3|66353.3|66327|66307|803
1654219500000|2022-06-03 01:25:00|66361|66341|66368.9|66348.9|66396|66376|66359.7|66339.7|681
1654219800000|2022-06-03 01:30:00|66369|66349|66354.9|66334.9|66388.1|66368.1|66351.5|66331.5|938
1654220100000|2022-06-03 01:35:00|66354.8|66334.8|66356.2|66336.2|66372.4|66352.4|66321.2|66301.2|866
1654220400000|2022-06-03 01:40:00|66356.4|66336.4|66303.6|66283.6|66357.5|66337.5|66296.4|66276.4|705
1654220700000|2022-06-03 01:45:00|66301|66281|66311|66291|66329.5|66309.5|66299.6|66279.6|937
1654221000000|2022-06-03 01:50:00|66310.8|66290.8|66315.3|66295.3|66325.4|66306.7|66304.3|66284.3|793
1654221300000|2022-06-03 01:55:00|66315.5|66295.5|66264.2|66244.2|66318.2|66301|66251.7|66231.7|832
1654221600000|2022-06-03 02:00:00|66264.8|66244.8|66278.4|66258.4|66281.6|66261.6|66258.1|66238.1|743
1654221900000|2022-06-03 02:05:00|66278.1|66258.1|66276.4|66256.4|66301.7|66281.7|66272.8|66255.7|647
1654222200000|2022-06-03 02:10:00|66276.6|66256.6|66269.7|66249.7|66281|66261|66254.4|66234.4|835
1654222500000|2022-06-03 02:15:00|66272.6|66252.6|66216.9|66196.9|66273.6|66253.6|66202.2|66182.2|877
1654222800000|2022-06-03 02:20:00|66216.7|66196.7|66201.1|66181.1|66244.3|66224.3|66198.6|66178.6|701
1654223100000|2022-06-03 02:25:00|66201.4|66181.4|66231.5|66211.5|66235.3|66215.3|66194.7|66174.7|664
1654223400000|2022-06-03 02:30:00|66231.7|66211.7|66254.1|66234.1|66257.6|66237.6|66219.1|66199.1|570
1654223700000|2022-06-03 02:35:00|66255|66235|66264.8|66244.8|66273.8|66258.5|66241.9|66226.7|607
1654224000000|2022-06-03 02:40:00|66265.5|66245.5|66268.8|66248.8|66293.5|66273.5|66257.3|66237.3|699
1654224300000|2022-06-03 02:45:00|66269.1|66249.1|66265.9|66245.9|66283.5|66269.3|66259|66239.4|659
1654224600000|2022-06-03 02:50:00|66265.5|66245.5|66246.8|66226.8|66277.4|66257.4|66241.2|66225.8|595
1654224900000|2022-06-03 02:55:00|66247|66227|66252.7|66232.7|66254.6|66234.6|66225.2|66205.2|484
1654225200000|2022-06-03 03:00:00|66252.9|66232.9|66253.9|66233.9|66255.9|66240.4|66247.7|66227.7|421
1654225500000|2022-06-03 03:05:00|66253.7|66233.7|66260.2|66240.2|66260.7|66241.4|66235|66219.7|462
1654225800000|2022-06-03 03:10:00|66260.3|66240.3|66287|66267|66288.8|66268.8|66258.7|66238.7|608
1654226100000|2022-06-03 03:15:00|66287.8|66267.8|66298.1|66278.1|66298.5|66282.8|66280.5|66262.3|659
1654226400000|2022-06-03 03:20:00|66298.2|66278.2|66300.2|66280.2|66308.5|66291|66277|66257.5|652
1654226700000|2022-06-03 03:25:00|66300.1|66280.1|66296.1|66276.1|66306.5|66287.5|66291|66271.2|420
1654227000000|2022-06-03 03:30:00|66296.6|66276.6|66278.1|66258.1|66304.4|66288.8|66268.7|66248.7|649
1654227300000|2022-06-03 03:35:00|66278.3|66258.3|66273.8|66253.8|66282|66262|66265.1|66245.1|636
1654227600000|2022-06-03 03:40:00|66273.6|66253.6|66298|66278|66309.5|66289.5|66270.6|66250.6|706
1654227900000|2022-06-03 03:45:00|66298.4|66278.4|66291.4|66271.4|66299.1|66279.1|66282.5|66266.6|558
1654228200000|2022-06-03 03:50:00|66291.7|66271.7|66293.3|66273.3|66301.4|66286.9|66282.9|66267.8|485
1654228500000|2022-06-03 03:55:00|66293.4|66273.4|66289.2|66269.2|66298.8|66281.5|66280.5|66263.4|594
1654228800000|2022-06-03 04:00:00|66283.8|66273.8|66296.7|66276.7|66300.7|66283.6|66283.8|66266.9|526
1654229100000|2022-06-03 04:05:00|66296.6|66276.6|66308.5|66288.5|66308.9|66289.6|66290.4|66274|330
1654229400000|2022-06-03 04:10:00|66308.4|66288.4|66313.8|66293.8|66314.8|66300.3|66301.9|66281.9|299
1654229700000|2022-06-03 04:15:00|66313.7|66293.7|66313|66293|66321|66302.8|66303.6|66288.3|371
1654230000000|2022-06-03 04:20:00|66313.1|66293.1|66331.4|66311.4|66333.1|66313.1|66294.6|66274.6|696
1654230300000|2022-06-03 04:25:00|66329.8|66309.8|66316|66296|66335|66319.4|66314.5|66294.5|463
1654230600000|2022-06-03 04:30:00|66315.8|66295.8|66289.6|66279.6|66317.5|66297.5|66284.7|66270|559
1654230900000|2022-06-03 04:35:00|66289.2|66279.2|66319.5|66299.5|66327.9|66307.9|66288.6|66276.4|513
1654231200000|2022-06-03 04:40:00|66319.2|66299.2|66329.2|66309.2|66334.3|66319|66312.4|66297.4|271
1654231500000|2022-06-03 04:45:00|66329.1|66309.1|66317.6|66297.6|66329.3|66309.3|66308.9|66294|372
1654231800000|2022-06-03 04:50:00|66317.7|66297.7|66327.4|66307.4|66330.5|66314.5|66313.8|66297.7|455
1654232100000|2022-06-03 04:55:00|66327.3|66307.3|66320.6|66300.6|66327.4|66308.1|66310.5|66291.9|531
1654232400000|2022-06-03 05:00:00|66320.7|66300.7|66303.5|66283.5|66322.4|66302.4|66298.1|66283|495
1654232700000|2022-06-03 05:05:00|66303.6|66283.6|66329.3|66309.3|66332.9|66312.9|66291.2|66277|493
1654233000000|2022-06-03 05:10:00|66329.1|66309.1|66314|66294|66352.1|66332.1|66313.8|66293.9|589
1654233300000|2022-06-03 05:15:00|66310.7|66290.7|66289.1|66279.1|66311.1|66291.1|66286.9|66271.5|598
1654233600000|2022-06-03 05:20:00|66289.2|66279.2|66294.8|66284.8|66308|66290.9|66288.9|66273.7|503
1654233900000|2022-06-03 05:25:00|66294.7|66284.7|66267.1|66247.1|66301|66286|66259.2|66242.3|671
1654234200000|2022-06-03 05:30:00|66267.2|66247.2|66263.1|66243.1|66274|66255.7|66251.2|66234.1|634
1654234500000|2022-06-03 05:35:00|66263.7|66243.7|66311.6|66291.6|66311.7|66291.7|66263.3|66243.3|672
1654234800000|2022-06-03 05:40:00|66310.5|66290.5|66327.9|66307.9|66331.9|66313.9|66305.5|66289.4|653
1654235100000|2022-06-03 05:45:00|66321.7|66311.7|66314.1|66294.1|66328.6|66314.1|66309.8|66289.8|574
1654235400000|2022-06-03 05:50:00|66314.2|66294.2|66255.6|66235.6|66314.2|66297.9|66254.4|66234.4|694
1654235700000|2022-06-03 05:55:00|66255.9|66235.9|66240.4|66220.4|66260.5|66240.5|66228.8|66208.8|624
1654236000000|2022-06-03 06:00:00|66240.5|66220.5|66336.7|66316.7|66337|66317|66238.9|66218.9|829
1654236300000|2022-06-03 06:05:00|66337.1|66317.1|66336.1|66316.1|66351.9|66336.1|66314.9|66294.9|809
1654236600000|2022-06-03 06:10:00|66336.6|66316.6|66366|66346|66378.5|66358.5|66331.3|66314.7|766
1654236900000|2022-06-03 06:15:00|66366.2|66346.2|66368.1|66348.1|66379.4|66359.4|66341.2|66313.8|708
1654237200000|2022-06-03 06:20:00|66368.5|66348.5|66366.1|66346.1|66375.4|66355.4|66355.7|66335.7|487
1654237500000|2022-06-03 06:25:00|66366|66346|66368.3|66348.3|66371.8|66351.8|66356.1|66336.1|600
1654237800000|2022-06-03 06:30:00|66368.8|66348.8|66341.2|66321.2|66368.8|66348.8|66331|66311|686
1654238100000|2022-06-03 06:35:00|66341.9|66321.9|66333.6|66313.6|66345.7|66325.7|66328.4|66311.9|615
1654238400000|2022-06-03 06:40:00|66333.7|66313.7|66337|66317|66352|66332|66326.8|66311.8|631
1654238700000|2022-06-03 06:45:00|66331.1|66321.1|66313.1|66293.1|66342.8|66322.8|66312.5|66292.5|716
1654239000000|2022-06-03 06:50:00|66313.9|66293.9|66336.1|66316.1|66340.3|66320.3|66300.6|66285.3|688
1654239300000|2022-06-03 06:55:00|66336.8|66316.8|66328.8|66308.8|66336.8|66316.8|66309.7|66293.6|660
1654239600000|2022-06-03 07:00:00|66330.8|66310.8|66364.9|66354.9|66372.8|66356.6|66327.2|66307.2|728
1654239900000|2022-06-03 07:05:00|66364.3|66354.3|66355.5|66335.5|66370.7|66354.3|66349.9|66333.3|629
1654240200000|2022-06-03 07:10:00|66355.3|66335.3|66335.1|66315.1|66357.2|66337.2|66333.8|66313.8|475
1654240500000|2022-06-03 07:15:00|66334.8|66314.8|66344.5|66324.5|66348.5|66328.5|66330.8|66313.7|519
1654240800000|2022-06-03 07:20:00|66344.6|66324.6|66355.3|66335.3|66356.2|66336.2|66337.5|66321.9|625
1654241100000|2022-06-03 07:25:00|66355.1|66335.1|66342.2|66322.2|66356.9|66341.2|66332.8|66317.5|482
1654241400000|2022-06-03 07:30:00|66341.9|66321.9|66306.1|66286.1|66344|66324|66298|66278|573
1654241700000|2022-06-03 07:35:00|66306.2|66286.2|66309.6|66299.6|66320.8|66300.8|66298.8|66278.8|633
1654242000000|2022-06-03 07:40:00|66314.5|66294.5|66310.6|66290.6|66334.4|66318|66296.2|66276.2|741
1654242300000|2022-06-03 07:45:00|66310.5|66290.5|66332.1|66312.1|66332.3|66312.3|66310.3|66290.3|585
1654242600000|2022-06-03 07:50:00|66332|66312|66338.9|66318.9|66340|66323.9|66323.8|66303.8|580
1654242900000|2022-06-03 07:55:00|66339|66319|66347.2|66327.2|66348.1|66332.1|66329.9|66309.9|495
1654243200000|2022-06-03 08:00:00|66347.7|66327.7|66345.5|66325.5|66369.1|66351.6|66341.6|66325.5|692
1654243500000|2022-06-03 08:05:00|66346|66326|66345.9|66325.9|66347.1|66327.1|66331|66311|739
1654243800000|2022-06-03 08:10:00|66345.5|66325.5|66335.9|66315.9|66345.7|66325.7|66323.6|66303.6|646
1654244100000|2022-06-03 08:15:00|66335.8|66315.8|66333.5|66313.5|66339.1|66319.1|66325.4|66305.4|589
1654244400000|2022-06-03 08:20:00|66334|66314|66323.4|66303.4|66337.3|66317.7|66321|66301|709
1654244700000|2022-06-03 08:25:00|66323.7|66303.7|66323.9|66303.9|66332.9|66316.9|66315|66295|549
1654245000000|2022-06-03 08:30:00|66323.6|66303.6|66322.6|66312.6|66331.2|66316.2|66312.6|66293.3|534
1654245300000|2022-06-03 08:35:00|66322.7|66312.7|66323.3|66313.3|66347.5|66328.3|66321.3|66306.6|548
1654245600000|2022-06-03 08:40:00|66322.9|66312.9|66318.4|66308.4|66333.9|66317.6|66314.3|66295.9|595
1654245900000|2022-06-03 08:45:00|66318.3|66308.3|66343.3|66323.3|66345.1|66329|66318.1|66304.7|560
1654246200000|2022-06-03 08:50:00|66344.3|66324.3|66346.7|66326.7|66355.5|66340.1|66341.7|66324.3|567
1654246500000|2022-06-03 08:55:00|66346.8|66326.8|66341.8|66331.8|66347.1|66332.3|66333.5|66316.8|563
1654246800000|2022-06-03 09:00:00|66347.4|66337.4|66354.1|66344.1|66356.9|66345.4|66346.3|66331.3|504
1654247100000|2022-06-03 09:05:00|66354|66344|66344.8|66324.8|66358.8|66344.3|66338.9|66324|470
1654247400000|2022-06-03 09:10:00|66339|66329|66328|66318|66344.1|66329.1|66326.7|66311.5|354
1654247700000|2022-06-03 09:15:00|66328.1|66318.1|66355.4|66335.4|66356.9|66341.1|66325.1|66310.2|528
1654248000000|2022-06-03 09:20:00|66354.5|66334.5|66349.5|66339.5|66364.2|66347.6|66345.8|66328.9|478
1654248300000|2022-06-03 09:25:00|66349.4|66339.4|66347.1|66327.1|66356.3|66341.4|66336.3|66319.9|477
1654248600000|2022-06-03 09:30:00|66347.2|66327.2|66348.3|66328.3|66353.4|66336.7|66339.6|66324.6|465
1654248900000|2022-06-03 09:35:00|66348.6|66328.6|66345.2|66325.2|66349.5|66332.1|66325.6|66310.6|521
1654249200000|2022-06-03 09:40:00|66345.3|66325.3|66334.3|66324.3|66346.6|66329.1|66329|66313.6|466
1654249500000|2022-06-03 09:45:00|66334.7|66324.7|66337.4|66317.4|66358.2|66343|66332.9|66315.5|542
1654249800000|2022-06-03 09:50:00|66336.9|66316.9|66321.3|66311.3|66338.6|66318.6|66319.4|66299.4|441
1654250100000|2022-06-03 09:55:00|66321.5|66311.5|66310.4|66290.4|66330|66314.5|66308.9|66288.9|255
1654250400000|2022-06-03 10:00:00|66310.5|66290.5|66326.4|66306.4|66328.4|66308.4|66309.7|66289.7|396
1654250700000|2022-06-03 10:05:00|66326.3|66306.3|66345.8|66325.8|66347.1|66327.1|66325.7|66305.7|431
1654251000000|2022-06-03 10:10:00|66345.6|66325.6|66352.4|66332.4|66355.1|66337.4|66338.6|66324.5|291
1654251300000|2022-06-03 10:15:00|66352.1|66332.1|66346.3|66336.3|66362.9|66347.7|66344.4|66329.8|418
1654251600000|2022-06-03 10:20:00|66346|66336|66353.4|66333.4|66356.5|66341.7|66337.5|66321.9|430
1654251900000|2022-06-03 10:25:00|66353.3|66333.3|66353.6|66333.6|66361.8|66346.5|66348.1|66332.8|435
1654252200000|2022-06-03 10:30:00|66353.5|66333.5|66346.5|66336.5|66358.4|66342.9|66345.4|66330.5|308
1654252500000|2022-06-03 10:35:00|66345.6|66335.6|66365.8|66345.8|66367.5|66352.2|66345.6|66330.6|334
1654252800000|2022-06-03 10:40:00|66366.1|66346.1|66380.1|66360.1|66387.7|66372.7|66361|66345.7|566
1654253100000|2022-06-03 10:45:00|66380.2|66360.2|66382.2|66362.2|66385.8|66371.5|66368.8|66353.3|521
1654253400000|2022-06-03 10:50:00|66382.1|66362.1|66373.3|66353.3|66382.1|66365.6|66360.2|66345.9|642
1654253700000|2022-06-03 10:55:00|66373.1|66353.1|66373.6|66363.6|66383.8|66369.2|66366.9|66351.4|602
1654254000000|2022-06-03 11:00:00|66372.9|66362.9|66378.9|66358.9|66385.8|66370.8|66366.5|66351.6|667
1654254300000|2022-06-03 11:05:00|66378.8|66358.8|66381.2|66361.2|66383.4|66368.4|66370.3|66355.3|551
1654254600000|2022-06-03 11:10:00|66381|66361|66393.8|66373.8|66397.9|66383.7|66377.2|66360.6|574
1654254900000|2022-06-03 11:15:00|66393.9|66373.9|66404.4|66384.4|66409.2|66394.4|66384.1|66368.5|577
1654255200000|2022-06-03 11:20:00|66404.3|66384.3|66396.6|66376.6|66407.5|66392.4|66392.6|66376.4|463
1654255500000|2022-06-03 11:25:00|66396.5|66376.5|66379.4|66369.4|66397.5|66383.1|66376.2|66360.8|669
1654255800000|2022-06-03 11:30:00|66379.1|66369.1|66370.5|66360.5|66387.4|66372.8|66361.6|66344|700
1654256100000|2022-06-03 11:35:00|66370.4|66360.4|66387.9|66367.9|66391.8|66376.8|66370.4|66354.7|562
1654256400000|2022-06-03 11:40:00|66388.1|66368.1|66404.5|66394.5|66409.7|66397.9|66382.6|66367.5|599
1654256700000|2022-06-03 11:45:00|66404.6|66394.6|66439.8|66419.8|66443.6|66424|66404.1|66389.1|659
1654257000000|2022-06-03 11:50:00|66439.1|66419.1|66423|66403|66440.4|66425.4|66417.2|66401|606
1654257300000|2022-06-03 11:55:00|66422.8|66402.8|66414.6|66394.6|66425.8|66410.3|66407.4|66392.9|648
1654257600000|2022-06-03 12:00:00|66415.1|66395.1|66440|66420|66442.7|66422.7|66397.1|66382.2|727
1654257900000|2022-06-03 12:05:00|66440.1|66420.1|66427.4|66407.4|66443|66427.9|66418.9|66403.2|508
1654258200000|2022-06-03 12:10:00|66427.5|66407.5|66406.5|66386.5|66428.3|66408.3|66401.4|66385.6|634
1654258500000|2022-06-03 12:15:00|66406.7|66386.7|66412.8|66392.8|66423.2|66405.4|66405.9|66385.9|702
1654258800000|2022-06-03 12:20:00|66412.9|66392.9|66403.3|66383.3|66413.2|66393.2|66391.2|66371.2|676
1654259100000|2022-06-03 12:25:00|66403.4|66383.4|66445.6|66399.4|66453.3|66423.1|66387.6|66367.6|838
1654259400000|2022-06-03 12:30:00|66445.3|66398.8|66420.7|66400.7|66467.1|66432.9|66399.7|66369.6|946
1654259700000|2022-06-03 12:35:00|66421.1|66401.1|66492.4|66472.4|66498.4|66480.1|66419.5|66399.5|1018
1654260000000|2022-06-03 12:40:00|66492.2|66472.2|66549.3|66529.3|66570.8|66550.8|66487|66471|972
1654260300000|2022-06-03 12:45:00|66550|66530|66507.5|66487.5|66550|66530|66477.3|66457.3|1095
1654260600000|2022-06-03 12:50:00|66506.9|66486.9|66495.2|66475.2|66531.9|66511.9|66492.4|66472.4|1029
1654260900000|2022-06-03 12:55:00|66494.9|66474.9|66503.4|66483.4|66534.9|66514.9|66491.1|66471.1|934
1654261200000|2022-06-03 13:00:00|66503.5|66483.5|66471.6|66451.6|66511.3|66491.3|66463.3|66443.3|965
1654261500000|2022-06-03 13:05:00|66472.7|66452.7|66445.3|66425.3|66476.8|66456.8|66445.3|66425.3|886
1654261800000|2022-06-03 13:10:00|66444.6|66424.6|66473.5|66453.5|66477.1|66462.1|66444.6|66424.6|766
1654262100000|2022-06-03 13:15:00|66473.7|66453.7|66485.6|66465.6|66486.4|66466.4|66467.5|66447.5|730
1654262400000|2022-06-03 13:20:00|66485.4|66465.4|66482.8|66462.8|66498.5|66480.6|66479.8|66459.8|714
1654262700000|2022-06-03 13:25:00|66482.7|66462.7|66471|66451|66485.4|66465.4|66454.1|66434.1|848
1654263000000|2022-06-03 13:30:00|66470|66450|66451.8|66431.8|66478.5|66460.7|66443.2|66423.2|904
1654263300000|2022-06-03 13:35:00|66451.3|66431.3|66491.4|66471.4|66491.7|66471.7|66445.4|66425.4|991
1654263600000|2022-06-03 13:40:00|66491.1|66471.1|66495.2|66475.2|66506.8|66486.8|66474.2|66454.3|974
1654263900000|2022-06-03 13:45:00|66495.4|66475.4|66459.5|66439.5|66506|66486|66448.9|66428.9|974
1654264200000|2022-06-03 13:50:00|66458.7|66438.7|66433.9|66413.9|66468.9|66448.9|66430.9|66410.9|911
1654264500000|2022-06-03 13:55:00|66433.8|66413.8|66450.9|66430.9|66454.5|66434.5|66429.5|66409.5|820
1654264800000|2022-06-03 14:00:00|66451.8|66431.8|66438.9|66418.9|66462.5|66438.7|66433.6|66413.6|990
1654265100000|2022-06-03 14:05:00|66437.8|66417.8|66438.7|66418.7|66454.3|66434.3|66429.9|66409.9|910
1654265400000|2022-06-03 14:10:00|66438.9|66418.9|66458.2|66438.2|66471.5|66451.5|66436.1|66418.9|915
1654265700000|2022-06-03 14:15:00|66458.9|66438.9|66453.9|66433.9|66461.6|66442.2|66442.7|66425.5|937
1654266000000|2022-06-03 14:20:00|66454.2|66434.2|66460.3|66440.3|66500|66480|66454.2|66434.2|924
1654266300000|2022-06-03 14:25:00|66461|66441|66454.9|66434.9|66467.3|66447.3|66453|66433|842
1654266600000|2022-06-03 14:30:00|66455|66435|66453.4|66433.4|66468.4|66448.4|66448.1|66428.1|903
1654266900000|2022-06-03 14:35:00|66453.2|66433.2|66465.4|66445.4|66468.8|66450|66452.2|66432.2|794
1654267200000|2022-06-03 14:40:00|66465.3|66445.3|66459.2|66439.2|66468.3|66452.3|66455.6|66435.6|879
1654267500000|2022-06-03 14:45:00|66459.3|66439.3|66456.4|66436.4|66460.5|66440.5|66445.6|66425.6|837
1654267800000|2022-06-03 14:50:00|66456.5|66436.5|66463.2|66443.2|66479.6|66459.6|66454|66434|849
1654268100000|2022-06-03 14:55:00|66463.4|66443.4|66480.7|66460.7|66482.7|66462.7|66461.2|66443.1|805
1654268400000|2022-06-03 15:00:00|66481.3|66461.3|66498.4|66478.4|66502.1|66484.4|66481.3|66461.3|649
1654268700000|2022-06-03 15:05:00|66498.3|66478.3|66494.4|66474.4|66499.7|66483.1|66491.8|66471.8|475
1654269000000|2022-06-03 15:10:00|66494.3|66474.3|66496.6|66476.6|66500.9|66480.9|66492|66472|504
1654269300000|2022-06-03 15:15:00|66496.9|66476.9|66488.6|66468.6|66500.3|66480.3|66482.1|66462.1|736
1654269600000|2022-06-03 15:20:00|66488.9|66468.9|66520.7|66500.7|66522.3|66505.9|66484|66468|519
1654269900000|2022-06-03 15:25:00|66520.6|66500.6|66548.4|66528.4|66549.1|66530.1|66517.2|66497.2|433
1654270200000|2022-06-03 15:30:00|66547.4|66527.4|66533.6|66523.6|66551.7|66531.7|66527.2|66507.2|544
1654270500000|2022-06-03 15:35:00|66537.9|66517.9|66529.8|66509.8|66543.3|66528.1|66520.6|66505.1|659
1654270800000|2022-06-03 15:40:00|66529.9|66509.9|66545.3|66525.3|66547.2|66531.1|66518.6|66503.8|616
1654271100000|2022-06-03 15:45:00|66544.9|66524.9|66564.9|66544.9|66566.2|66547.6|66535|66519.1|717
1654271400000|2022-06-03 15:50:00|66565|66545|66595.8|66575.8|66597.4|66582.6|66562.1|66542.1|771
1654271700000|2022-06-03 15:55:00|66595.4|66575.4|66585|66565|66601.2|66581.2|66575.9|66555.9|842
1654272000000|2022-06-03 16:00:00|66584.6|66564.6|66572.9|66552.9|66586.9|66567.8|66572.1|66552.1|505
1654272300000|2022-06-03 16:05:00|66572.6|66552.6|66567|66547|66574.1|66555.7|66557.8|66537.8|531
1654272600000|2022-06-03 16:10:00|66566.9|66546.9|66555.5|66535.5|66573.4|66553.4|66547.3|66535.5|453
1654272900000|2022-06-03 16:15:00|66555.7|66535.7|66576.4|66556.4|66579|66559|66549.7|66529.7|501
1654273200000|2022-06-03 16:20:00|66576.3|66556.3|66550.4|66530.4|66576.8|66556.8|66543.6|66523.6|521
1654273500000|2022-06-03 16:25:00|66550.5|66530.5|66527.8|66507.8|66556.6|66536.6|66514.7|66494.7|629
1654273800000|2022-06-03 16:30:00|66528.6|66508.6|66525.1|66505.1|66529.6|66511.2|66520.8|66502.6|401
1654274100000|2022-06-03 16:35:00|66525.3|66505.3|66518.2|66498.2|66526.3|66506.3|66513.5|66494.5|430
1654274400000|2022-06-03 16:40:00|66518|66498|66530.5|66510.5|66546.7|66530.8|66513.1|66497.4|638
1654274700000|2022-06-03 16:45:00|66528.7|66508.7|66515.1|66495.1|66531.2|66514.7|66509.7|66491.4|631
1654275000000|2022-06-03 16:50:00|66515|66495|66519.4|66499.4|66535.9|66515.9|66514|66494.9|534
1654275300000|2022-06-03 16:55:00|66517.2|66497.2|66502.4|66482.4|66517.2|66497.2|66498.8|66478.8|574
1654275600000|2022-06-03 17:00:00|66498|66488|66496.5|66476.5|66507.4|66492.6|66495.9|66475.9|423
1654275900000|2022-06-03 17:05:00|66496.4|66476.4|66506.3|66486.3|66521.1|66501.1|66493.6|66475.6|494
1654276200000|2022-06-03 17:10:00|66506|66486|66509.6|66489.6|66512.1|66493.7|66503.4|66484.1|516
1654276500000|2022-06-03 17:15:00|66509.7|66489.7|66533.2|66513.2|66533.3|66513.3|66503.6|66485.4|556
1654276800000|2022-06-03 17:20:00|66534.3|66514.3|66527.7|66507.7|66536|66518.9|66523.1|66505.2|392
1654277100000|2022-06-03 17:25:00|66527.2|66507.2|66515.5|66495.5|66529.2|66509.2|66501.2|66481.2|671
1654277400000|2022-06-03 17:30:00|66515.6|66495.6|66528|66508|66537.8|66517.8|66515.6|66495.6|639
1654277700000|2022-06-03 17:35:00|66527.9|66507.9|66535.7|66515.7|66546.3|66526.3|66527.9|66507.9|606
1654278000000|2022-06-03 17:40:00|66535.8|66515.8|66542.2|66522.2|66545.9|66530.2|66534.6|66514.7|577
1654278300000|2022-06-03 17:45:00|66542.4|66522.4|66546.4|66526.4|66549|66529|66540.2|66520.2|492
1654278600000|2022-06-03 17:50:00|66546.9|66526.9|66527.9|66507.9|66548.4|66533.5|66526.1|66506.1|461
1654278900000|2022-06-03 17:55:00|66528|66508|66531.9|66511.9|66540.7|66520.7|66514.1|66494.8|625
1654279200000|2022-06-03 18:00:00|66533.1|66513.1|66578.4|66558.4|66580.4|66560.4|66531.5|66511.5|700
1654279500000|2022-06-03 18:05:00|66578.3|66558.3|66605.6|66585.6|66607.3|66587.3|66578|66558|547
1654279800000|2022-06-03 18:10:00|66605.5|66585.5|66591.8|66571.8|66605.7|66585.7|66591.8|66571.8|461
1654280100000|2022-06-03 18:15:00|66591.9|66571.9|66563.1|66543.1|66595|66575|66561.1|66542.7|525
1654280400000|2022-06-03 18:20:00|66562.4|66542.4|66565|66545|66568.5|66548.5|66560.4|66540.4|457
1654280700000|2022-06-03 18:25:00|66565.1|66545.1|66560.7|66540.7|66567.5|66547.5|66551.7|66533.5|601
1654281000000|2022-06-03 18:30:00|66560.4|66540.4|66571.3|66551.3|66574.5|66554.5|66560.2|66540.2|565
1654281300000|2022-06-03 18:35:00|66571.4|66551.4|66560.8|66540.8|66575.1|66555.1|66558.8|66538.8|497
1654281600000|2022-06-03 18:40:00|66560.7|66540.7|66566.2|66546.2|66568.9|66548.9|66560.2|66540.2|467
1654281900000|2022-06-03 18:45:00|66566.3|66546.3|66567.6|66547.6|66577.5|66557.5|66564.4|66544.4|538
1654282200000|2022-06-03 18:50:00|66567.5|66547.5|66562.8|66542.8|66569.2|66549.2|66562.2|66542.2|393
1654282500000|2022-06-03 18:55:00|66564.2|66544.2|66551.8|66531.8|66564.9|66547.9|66550.2|66530.2|553
1654282800000|2022-06-03 19:00:00|66552.3|66532.3|66548.1|66528.1|66561.1|66541.1|66547.1|66527.1|474
1654283100000|2022-06-03 19:05:00|66548.6|66528.6|66580.4|66560.4|66589.9|66574.9|66546.9|66526.9|575
1654283400000|2022-06-03 19:10:00|66580.6|66560.6|66586.8|66566.8|66590|66570|66574.5|66554.5|483
1654283700000|2022-06-03 19:15:00|66586.9|66566.9|66585.5|66565.5|66587.8|66570.1|66578.8|66558.8|469
1654284000000|2022-06-03 19:20:00|66585.4|66565.4|66603.1|66583.1|66603.8|66587|66581.6|66561.6|502
1654284300000|2022-06-03 19:25:00|66598|66588|66588.1|66568.1|66602.4|66588.3|66587|66567|431
1654284600000|2022-06-03 19:30:00|66588.2|66568.2|66594.6|66574.6|66595.1|66575.1|66585.4|66565.4|378
1654284900000|2022-06-03 19:35:00|66594.8|66574.8|66592.9|66572.9|66595.5|66575.5|66589.3|66569.3|444
1654285200000|2022-06-03 19:40:00|66591.5|66571.5|66574.5|66554.5|66592.4|66572.4|66568.6|66553.2|419
1654285500000|2022-06-03 19:45:00|66574.2|66554.2|66578.3|66558.3|66582.9|66563.4|66570.7|66554.1|284
1654285800000|2022-06-03 19:50:00|66578.2|66558.2|66570.5|66550.5|66586.5|66566.5|66565.1|66549.6|321
1654286100000|2022-06-03 19:55:00|66571.9|66551.9|66563.9|66543.9|66579.8|66559.8|66560.3|66540.3|705
1654286400000|2022-06-03 20:00:00|66564.5|66544.5|66565.4|66545.4|66569.9|66552.3|66562.3|66544.5|351
1654286700000|2022-06-03 20:05:00|66565.5|66545.5|66567|66547|66571.5|66551.5|66543.5|66523.5|270
1654287000000|2022-06-03 20:10:00|66567.1|66547.1|66597.9|66577.9|66602.8|66582.8|66566.6|66546.6|315
1654287300000|2022-06-03 20:15:00|66597.8|66577.8|66600.4|66580.4|66603.9|66583.9|66587.9|66567.9|462
1654287600000|2022-06-03 20:20:00|66600.3|66580.3|66599.4|66579.4|66601.3|66581.3|66596.5|66576.5|345
1654287900000|2022-06-03 20:25:00|66599.5|66579.5|66598.5|66578.5|66601.4|66581.4|66597.4|66577.4|328
1654288200000|2022-06-03 20:30:00|66598.7|66578.7|66598.3|66578.3|66600.5|66580.5|66595.6|66575.6|227
1654288500000|2022-06-03 20:35:00|66598|66578|66588.2|66553|66617.8|66579.3|66559.8|66510.6|683
1654288800000|2022-06-03 20:40:00|66587.5|66553.7|66598.3|66578.3|66620.5|66579.2|66584|66546.7|611
1654289100000|2022-06-03 20:45:00|66603.4|66572.8|66583.5|66563.5|66614.4|66578.6|66581.8|66549.7|635
1654289400000|2022-06-03 20:50:00|66582.7|66562.7|66585.7|66565.7|66586.4|66566.4|66579.1|66559.1|721
1654289700000|2022-06-03 20:55:00|66584.5|66564.5|66599.7|66511.5|66618.1|66573.2|66582.7|66499.1|580
1654459200000|2022-06-05 20:00:00|66575.2|66454.2|66575.2|66454.2|66575.2|66454.2|66575.2|66454.2|1
1654459800000|2022-06-05 20:10:00|66454.3|66328.3|66454.3|66328.3|66454.3|66328.3|66454.3|66328.3|1
1654462800000|2022-06-05 21:00:00|66406.7|66280.7|66511.9|66392.9|66517.4|66393.4|66406.7|66280.7|90
1654463100000|2022-06-05 21:05:00|66418.8|66299.8|66511.8|66392.8|66514.8|66395.8|66418.8|66299.8|17
1654463400000|2022-06-05 21:10:00|66510.9|66391.9|66515|66396|66515.3|66396.3|66510.2|66391.2|14
1654463700000|2022-06-05 21:15:00|66513.1|66394.1|66512.9|66393.9|66515|66396|66510.6|66391.6|23
1654464000000|2022-06-05 21:20:00|66544.6|66425.6|66522.6|66403.6|66544.6|66425.6|66509.5|66390.5|56
1654464300000|2022-06-05 21:25:00|66524.4|66405.4|66533|66414|66547.1|66428.1|66508.8|66389.8|105
1654464600000|2022-06-05 21:30:00|66524.1|66405.1|66546.5|66427.5|66552.7|66433.7|66438.7|66319.7|108
1654464900000|2022-06-05 21:35:00|66521.3|66402.3|66546.6|66427.6|66548.8|66429.8|66465.5|66346.5|67
1654465200000|2022-06-05 21:40:00|66538.2|66419.2|66546.1|66427.1|66548.2|66429.2|66483.7|66364.7|64
1654465500000|2022-06-05 21:45:00|66495.9|66376.9|66521.9|66402.9|66547.5|66428.5|66495.9|66376.9|131
1654465800000|2022-06-05 21:50:00|66527.4|66408.4|66537.8|66418.8|66546.4|66427.4|66507|66388|118
1654466100000|2022-06-05 21:55:00|66536.8|66417.8|66543.2|66424.2|66547.7|66428.7|66438.7|66319.7|91
1654466400000|2022-06-05 22:00:00|66520.5|66401.5|66538|66419|66548.5|66429.5|66495.1|66376.1|332
1654466700000|2022-06-05 22:05:00|66548.2|66429.2|66539.6|66420.6|66549.2|66430.2|66520.2|66401.2|224
1654467000000|2022-06-05 22:10:00|66542.5|66423.5|66544.9|66425.9|66551.5|66432.5|66517.9|66398.9|270
1654467300000|2022-06-05 22:15:00|66544.2|66425.2|66548.6|66429.6|66549.1|66430.1|66525.4|66406.4|175
1654467600000|2022-06-05 22:20:00|66548.7|66429.7|66533.5|66414.5|66548.7|66429.7|66521.3|66402.3|186
1654467900000|2022-06-05 22:25:00|66536.8|66417.8|66548|66429|66548.4|66429.4|66523.8|66404.8|164
1654468200000|2022-06-05 22:30:00|66545.5|66426.5|66534.2|66415.2|66548.4|66429.4|66527.1|66408.1|166
1654468500000|2022-06-05 22:35:00|66537.1|66418.1|66529.6|66410.6|66550.1|66431.1|66527|66408|155
1654468800000|2022-06-05 22:40:00|66539|66420|66491.1|66372.1|66548.3|66429.3|66458.3|66339.3|438
1654469100000|2022-06-05 22:45:00|66490.7|66371.7|66480.3|66386.1|66500.1|66398|66472.3|66364.3|284
1654469400000|2022-06-05 22:50:00|66481.5|66384|66478.1|66388.2|66497.3|66397.9|66464|66373|181
1654469700000|2022-06-05 22:55:00|66477.7|66387.8|66487.1|66389.1|66498.3|66393.6|66465.6|66372.9|93
1654470000000|2022-06-05 23:00:00|66486.5|66389.2|66509.4|66431.9|66520|66455.8|66470.7|66374.6|434
1654470300000|2022-06-05 23:05:00|66527.8|66408.8|66496.4|66446.8|66528.7|66453.7|66490.7|66403.1|214
1654470600000|2022-06-05 23:10:00|66498|66445.1|66502.6|66414.1|66522.5|66452.8|66490.3|66404.7|199
1654470900000|2022-06-05 23:15:00|66499.9|66416.5|66493.1|66417.8|66512.6|66434.9|66489.4|66404.2|167
1654471200000|2022-06-05 23:20:00|66489.9|66416.9|66497.1|66410.5|66500.5|66424|66488.3|66401.6|107
1654471500000|2022-06-05 23:25:00|66498.8|66410.6|66487.7|66413|66505.8|66417.8|66482.4|66379.7|205
1654471800000|2022-06-05 23:30:00|66486.3|66413.7|66492.7|66418|66495.9|66418|66465.1|66389.9|157
1654472100000|2022-06-05 23:35:00|66491.3|66417.1|66491.8|66403|66516.2|66431.6|66480.6|66374.6|360
1654472400000|2022-06-05 23:40:00|66492.3|66402.9|66486.6|66415.5|66502.7|66422.5|66482.8|66394.3|270
1654472700000|2022-06-05 23:45:00|66487.8|66416.5|66479.1|66430.5|66496.2|66432.8|66472.1|66393.5|256
1654473000000|2022-06-05 23:50:00|66486.9|66413.8|66480.6|66411.5|66491.3|66434.4|66472.6|66404.7|207
1654473300000|2022-06-05 23:55:00|66480.4|66410.8|66473.3|66417.4|66491|66425.9|66455.8|66368.6|259
1654473600000|2022-06-06 00:00:00|66474.5|66413.1|66457.4|66400.4|66495.7|66431.3|66455|66399.9|469
1654473900000|2022-06-06 00:05:00|66457.8|66399.9|66469.1|66427|66508.4|66444|66450.1|66399.8|608
1654474200000|2022-06-06 00:10:00|66469.9|66427.7|66482.2|66462.2|66492|66472|66455.1|66426.1|604
1654474500000|2022-06-06 00:15:00|66482.3|66462.3|66572.6|66530.3|66654.5|66557.3|66466.1|66446.1|647
1654474800000|2022-06-06 00:20:00|66570.9|66531.5|66501.6|66460.7|66575.5|66532.2|66487.3|66459.5|729
1654475100000|2022-06-06 00:25:00|66501.5|66460.9|66525.5|66505.5|66543.7|66522|66484.5|66453.9|781
1654475400000|2022-06-06 00:30:00|66524.5|66504.5|66527.7|66507.7|66539.1|66519.1|66497.7|66477.7|724
1654475700000|2022-06-06 00:35:00|66528.6|66508.6|66536.6|66516.6|66537.8|66517.8|66522.9|66502.9|384
1654476000000|2022-06-06 00:40:00|66536.7|66516.7|66547.8|66527.8|66563.3|66543.3|66535.7|66515.7|440
1654476300000|2022-06-06 00:45:00|66547.9|66527.9|66528.1|66508.1|66577.5|66557.5|66515.7|66494.9|714
1654476600000|2022-06-06 00:50:00|66528.2|66508.2|66533|66513|66533.7|66513.7|66518.1|66498.1|408
1654476900000|2022-06-06 00:55:00|66532.7|66512.7|66547.7|66527.7|66558.1|66538.1|66531.8|66511.8|854
1654477200000|2022-06-06 01:00:00|66547.9|66527.9|66532.4|66512.4|66557.6|66537.6|66510.7|66490.7|1011
1654477500000|2022-06-06 01:05:00|66531.7|66511.7|66527|66507|66558.2|66538.2|66524.5|66504.5|986
1654477800000|2022-06-06 01:10:00|66527.3|66507.3|66542.2|66522.2|66546.8|66526.8|66517.3|66497.3|933
1654478100000|2022-06-06 01:15:00|66543.4|66523.4|66471.3|66451.3|66543.8|66523.8|66468.5|66448.5|970
1654478400000|2022-06-06 01:20:00|66471.1|66451.1|66509.7|66489.7|66522.1|66494|66449.1|66429.1|963
1654478700000|2022-06-06 01:25:00|66510.7|66490.7|66486.3|66466.3|66531.5|66511.5|66482.7|66462.7|914
1654479000000|2022-06-06 01:30:00|66485.5|66465.5|66538.2|66518.2|66557.3|66537.3|66485.5|66465.5|1045
1654479300000|2022-06-06 01:35:00|66538.3|66518.3|66525.5|66505.5|66540.1|66520.1|66505.1|66485.1|945
1654479600000|2022-06-06 01:40:00|66525.2|66505.2|66591.5|66571.5|66596|66576|66518.2|66498.2|996
1654479900000|2022-06-06 01:45:00|66591.4|66571.4|66590.4|66570.4|66609.3|66589.3|66568.8|66533.6|1030
1654480200000|2022-06-06 01:50:00|66591.1|66571.1|66576|66556|66615.2|66595.2|66569.4|66554.1|829
1654480500000|2022-06-06 01:55:00|66576.2|66556.2|66596.7|66576.7|66610.4|66594.7|66572.9|66555|858
1654480800000|2022-06-06 02:00:00|66596.1|66576.1|66581.4|66561.4|66598.9|66583.7|66573.6|66558.3|735
1654481100000|2022-06-06 02:05:00|66581.3|66561.3|66575.6|66555.6|66584.3|66568.6|66551.9|66531.9|898
1654481400000|2022-06-06 02:10:00|66575.8|66555.8|66577.4|66567.4|66601.4|66585.9|66563.6|66550.2|702
1654481700000|2022-06-06 02:15:00|66577.5|66567.5|66582.7|66562.7|66583.5|66568.2|66564.4|66552.6|556
1654482000000|2022-06-06 02:20:00|66582.8|66562.8|66567.6|66547.6|66589.4|66572.9|66558.9|66544.7|814
1654482300000|2022-06-06 02:25:00|66569.5|66549.5|66571.2|66551.2|66587.7|66570.2|66560.9|66546|819
1654482600000|2022-06-06 02:30:00|66571.3|66551.3|66557.4|66537.4|66580.9|66564|66538.9|66503|664
1654482900000|2022-06-06 02:35:00|66557.5|66537.5|66553.2|66543.2|66566.5|66546.5|66537.4|66517.4|610
1654483200000|2022-06-06 02:40:00|66553.1|66543.1|66560.3|66540.3|66575.5|66559.6|66553.1|66533.5|698
1654483500000|2022-06-06 02:45:00|66560.4|66540.4|66564.3|66544.3|66568.7|66553.5|66545.1|66530|688
1654483800000|2022-06-06 02:50:00|66564.2|66544.2|66548.4|66538.4|66565.3|66549.8|66536.8|66521.8|788
1654484100000|2022-06-06 02:55:00|66548.6|66538.6|66557.1|66547.1|66565.6|66548|66534.5|66520.2|733
1654484400000|2022-06-06 03:00:00|66557.4|66547.4|66555.5|66535.5|66571.4|66555.7|66549|66534.3|628
1654484700000|2022-06-06 03:05:00|66550.3|66540.3|66559|66549|66559.7|66549.7|66546.2|66529.9|550
1654485000000|2022-06-06 03:10:00|66558.3|66548.3|66544.7|66534.7|66561.6|66549.7|66544.2|66532.3|525
1654485300000|2022-06-06 03:15:00|66544.6|66534.6|66552.2|66542.2|66557|66547|66542.4|66528.2|568
1654485600000|2022-06-06 03:20:00|66552.3|66542.3|66596|66576|66602.2|66588.1|66545|66534.3|642
1654485900000|2022-06-06 03:25:00|66596.6|66576.6|66605.1|66585.1|66622.5|66603.4|66581|66567.8|702
1654486200000|2022-06-06 03:30:00|66600.4|66590.4|66597.1|66577.1|66612.2|66596.1|66579.7|66562.7|669
1654486500000|2022-06-06 03:35:00|66592.2|66582.2|66610|66600|66611.2|66600.4|66585.2|66571.6|503
1654486800000|2022-06-06 03:40:00|66609.8|66599.8|66621.7|66611.7|66626.9|66611.9|66600.4|66590.4|582
1654487100000|2022-06-06 03:45:00|66621.9|66611.9|66630|66610|66653.6|66638.3|66614.5|66598.9|697
1654487400000|2022-06-06 03:50:00|66628.9|66608.9|66636.4|66616.4|66652.7|66642.7|66618.8|66604|699
1654487700000|2022-06-06 03:55:00|66634.2|66614.2|66612.3|66602.3|66639.1|66624|66606.7|66590.9|632
1654488000000|2022-06-06 04:00:00|66612.2|66602.2|66617.2|66597.2|66624.1|66609.7|66590.2|66576.9|620
1654488300000|2022-06-06 04:05:00|66617.1|66597.1|66617.1|66607.1|66634.6|66620.7|66611.9|66596.1|466
1654488600000|2022-06-06 04:10:00|66622.5|66602.5|66628|66608|66638.1|66622.6|66617.3|66601.9|508
1654488900000|2022-06-06 04:15:00|66623.2|66613.2|66598.1|66588.1|66629|66614.1|66595.9|66582.7|553
1654489200000|2022-06-06 04:20:00|66597.9|66587.9|66582.9|66572.9|66610.7|66594.9|66581.8|66567.3|576
1654489500000|2022-06-06 04:25:00|66583.1|66573.1|66587.3|66567.3|66604.4|66590.5|66582.5|66567.3|553
1654489800000|2022-06-06 04:30:00|66582.5|66572.5|66606.8|66596.8|66612.2|66597.3|66582.1|66571|461
1654490100000|2022-06-06 04:35:00|66606.9|66596.9|66619.4|66599.4|66626.4|66606.4|66606.9|66593.1|489
1654490400000|2022-06-06 04:40:00|66618.8|66598.8|66598.3|66578.3|66620.4|66603.1|66592.6|66576.8|455
1654490700000|2022-06-06 04:45:00|66598.2|66578.2|66591.9|66581.9|66598.5|66583.6|66581.1|66565.1|370
1654491000000|2022-06-06 04:50:00|66592|66582|66604.1|66584.1|66606.9|66589.5|66590.1|66573.1|416
1654491300000|2022-06-06 04:55:00|66601.1|66581.1|66590.2|66570.2|66601.2|66583|66583.8|66569.1|471
1654491600000|2022-06-06 05:00:00|66590.3|66570.3|66569.7|66549.7|66590.3|66571.7|66560.6|66541.7|659
1654491900000|2022-06-06 05:05:00|66569.8|66549.8|66571.7|66551.7|66575.6|66558.2|66555.2|66539.6|584
1654492200000|2022-06-06 05:10:00|66572.2|66552.2|66563.3|66543.3|66576.2|66559.3|66561.5|66541.5|547
1654492500000|2022-06-06 05:15:00|66558.5|66548.5|66569.5|66559.5|66575.3|66560.9|66556.5|66541.5|518
1654492800000|2022-06-06 05:20:00|66569.4|66559.4|66579.4|66569.4|66595|66580.4|66566.4|66553.5|632
1654493100000|2022-06-06 05:25:00|66579.5|66569.5|66582.3|66562.3|66594.1|66580.6|66572.8|66558.6|571
1654493400000|2022-06-06 05:30:00|66582|66562|66579.7|66569.7|66594.9|66580.4|66567|66552.4|750
1654493700000|2022-06-06 05:35:00|66583.5|66563.5|66570.1|66560.1|66587.6|66573.4|66567.5|66552.1|679
1654494000000|2022-06-06 05:40:00|66569.4|66559.4|66559.4|66549.4|66576|66561.3|66558.7|66545.2|591
1654494300000|2022-06-06 05:45:00|66559.5|66549.5|66580.3|66570.3|66584.5|66570.8|66552.3|66542.3|461
1654494600000|2022-06-06 05:50:00|66580.4|66570.4|66563.6|66553.6|66584.9|66570.5|66562.7|66544.2|567
1654494900000|2022-06-06 05:55:00|66563.7|66553.7|66550.1|66540.1|66572|66553.7|66539.6|66525.4|843
1654495200000|2022-06-06 06:00:00|66554.9|66534.9|66555.8|66535.8|66564.9|66547.3|66547.6|66532|728
1654495500000|2022-06-06 06:05:00|66556|66536|66567.7|66547.7|66584.6|66569.1|66550.5|66535.4|705
1654495800000|2022-06-06 06:10:00|66568.2|66548.2|66573.4|66553.4|66586.4|66571.1|66564.6|66548.2|796
1654496100000|2022-06-06 06:15:00|66573.8|66553.8|66575.6|66555.6|66595.1|66579.1|66565.4|66551.6|858
1654496400000|2022-06-06 06:20:00|66575.8|66555.8|66584.1|66574.1|66604|66588.6|66571.4|66555.4|771
1654496700000|2022-06-06 06:25:00|66583.6|66573.6|66592.9|66582.9|66603.8|66589.1|66581.5|66566.7|622
1654497000000|2022-06-06 06:30:00|66593|66583|66589.2|66579.2|66598.1|66584|66565.3|66551.1|567
1654497300000|2022-06-06 06:35:00|66589.4|66579.4|66575.2|66555.2|66605.5|66589.9|66569.8|66554.3|686
1654497600000|2022-06-06 06:40:00|66575.6|66555.6|66582.3|66562.3|66593.5|66576.2|66567.7|66553|740
1654497900000|2022-06-06 06:45:00|66583.1|66563.1|66592|66572|66599.2|66585|66574.1|66557.3|552
1654498200000|2022-06-06 06:50:00|66587.1|66577.1|66597.5|66577.5|66600.5|66585.4|66586|66569.8|531
1654498500000|2022-06-06 06:55:00|66597.6|66577.6|66584.4|66574.4|66599.4|66583.7|66577.7|66562.9|736
1654498800000|2022-06-06 07:00:00|66584.3|66574.3|66570.2|66560.2|66596.8|66582|66567.4|66554.6|727
1654499100000|2022-06-06 07:05:00|66570|66560|66575.4|66565.4|66590.8|66576.6|66567.1|66556.6|592
1654499400000|2022-06-06 07:10:00|66575.8|66565.8|66567.8|66557.8|66593.5|66583.5|66558.4|66548.4|703
1654499700000|2022-06-06 07:15:00|66567.9|66557.9|66558|66548|66568.2|66558.2|66554.9|66540.9|661
1654500000000|2022-06-06 07:20:00|66558.3|66548.3|66552|66542|66582.7|66567.5|66549.4|66536.1|756
1654500300000|2022-06-06 07:25:00|66552.1|66542.1|66570.3|66560.3|66576.3|66564.5|66552.1|66540.7|667
1654500600000|2022-06-06 07:30:00|66570.4|66560.4|66570.5|66560.5|66587.6|66577.6|66564.9|66554.3|677
1654500900000|2022-06-06 07:35:00|66570.6|66560.6|66568.6|66558.6|66583|66569.4|66560.2|66550.2|524
1654501200000|2022-06-06 07:40:00|66569|66559|66571.9|66561.9|66588.6|66574.4|66565.6|66551.2|543
1654501500000|2022-06-06 07:45:00|66571.5|66561.5|66549.7|66539.7|66577.4|66563.2|66543.1|66530.6|679
1654501800000|2022-06-06 07:50:00|66549.6|66539.6|66494.3|66474.3|66554.8|66544.8|66469.7|66449.7|948
1654502100000|2022-06-06 07:55:00|66494.4|66474.4|66493.7|66483.7|66514.1|66499.5|66477.2|66462.4|876
1654502400000|2022-06-06 08:00:00|66494.3|66484.3|66484.3|66464.3|66504|66490.7|66471.9|66456.4|883
1654502700000|2022-06-06 08:05:00|66484.4|66464.4|66492.8|66482.8|66500.1|66490.1|66470.7|66456.6|696
1654503000000|2022-06-06 08:10:00|66492.9|66482.9|66466.6|66456.6|66499.2|66485.9|66454|66438.6|780
1654503300000|2022-06-06 08:15:00|66466.5|66456.5|66485.6|66475.6|66494.5|66479.7|66462.8|66448.7|812
1654503600000|2022-06-06 08:20:00|66486.3|66476.3|66495.4|66485.4|66500.8|66487.1|66475.7|66461.4|666
1654503900000|2022-06-06 08:25:00|66495.5|66485.5|66497.5|66487.5|66514.7|66501.4|66494|66476.9|632
1654504200000|2022-06-06 08:30:00|66496.8|66486.8|66508.3|66488.3|66513.2|66498.7|66493.6|66478.5|687
1654504500000|2022-06-06 08:35:00|66507.9|66487.9|66496.8|66486.8|66517.4|66502.4|66496.7|66481.9|518
1654504800000|2022-06-06 08:40:00|66496.7|66486.7|66486.2|66466.2|66504.4|66488.4|66480.9|66466|494
1654505100000|2022-06-06 08:45:00|66486.1|66466.1|66474.2|66464.2|66489.5|66473.7|66471.7|66456.7|534
1654505400000|2022-06-06 08:50:00|66474.3|66464.3|66475.3|66465.3|66504.4|66490.9|66470.6|66455.9|619
1654505700000|2022-06-06 08:55:00|66475.2|66465.2|66471.9|66461.9|66491.9|66481.9|66455.1|66440.6|687
1654506000000|2022-06-06 09:00:00|66472|66462|66496|66476|66512.5|66497.5|66470.7|66460.7|667
1654506300000|2022-06-06 09:05:00|66495.9|66475.9|66493.4|66483.4|66512.4|66497.7|66483.8|66470.3|710
1654506600000|2022-06-06 09:10:00|66493.5|66483.5|66505.5|66485.5|66510.4|66495.9|66480.8|66466.3|606
1654506900000|2022-06-06 09:15:00|66505.4|66485.4|66514|66504|66520.2|66505|66489.6|66474.4|646
1654507200000|2022-06-06 09:20:00|66513.9|66503.9|66526.2|66516.2|66563.2|66532.3|66505.5|66495.3|656
1654507500000|2022-06-06 09:25:00|66526|66516|66508.3|66498.3|66526.4|66516.4|66500.4|66486.9|511
1654507800000|2022-06-06 09:30:00|66508.4|66498.4|66508.5|66498.5|66520.5|66510.5|66504.8|66491.3|630
1654508100000|2022-06-06 09:35:00|66508.7|66498.7|66503|66493|66510.7|66500.7|66494.1|66484.1|548
1654508400000|2022-06-06 09:40:00|66503.3|66493.3|66515.1|66505.1|66519.2|66509.2|66503.2|66493|474
1654508700000|2022-06-06 09:45:00|66515.3|66505.3|66500.5|66490.5|66516.5|66506.5|66499.6|66489.6|481
1654509000000|2022-06-06 09:50:00|66500.4|66490.4|66505.8|66495.8|66515.2|66505.2|66499.5|66488|442
1654509300000|2022-06-06 09:55:00|66505.5|66495.5|66447|66437|66506.7|66496.7|66447|66435.2|745
1654509600000|2022-06-06 10:00:00|66446.9|66436.9|66432.9|66422.9|66472.8|66452.8|66406.8|66386.8|754
1654509900000|2022-06-06 10:05:00|66432.8|66422.8|66434.3|66424.3|66441.4|66426.4|66431|66419|213
1654510200000|2022-06-06 10:10:00|66434.4|66424.4|66448.5|66438.5|66452.8|66438.5|66434.1|66424.1|277
1654510500000|2022-06-06 10:15:00|66448.4|66438.4|66439.7|66429.7|66455.8|66444.3|66433.9|66423.5|416
1654510800000|2022-06-06 10:20:00|66440|66430|66416.8|66406.8|66440|66430|66411.7|66401.7|570
1654511100000|2022-06-06 10:25:00|66416.9|66406.9|66405.1|66395.1|66421.8|66408.6|66401|66386.3|482
1654511400000|2022-06-06 10:30:00|66404.9|66394.9|66401.4|66391.4|66415.9|66401.8|66399.9|66389.3|614
1654511700000|2022-06-06 10:35:00|66401.5|66391.5|66421.5|66411.5|66431.4|66417.4|66400.8|66389.3|711
1654512000000|2022-06-06 10:40:00|66421.6|66411.6|66408.6|66398.6|66421.7|66411.7|66388.9|66375.1|534
1654512300000|2022-06-06 10:45:00|66409.9|66399.9|66402|66392|66423.2|66408.7|66399.1|66384.6|410
1654512600000|2022-06-06 10:50:00|66402.1|66392.1|66374.3|66364.3|66406.5|66392.1|66372.6|66362.4|512
1654512900000|2022-06-06 10:55:00|66374.2|66364.2|66397.5|66377.5|66409.7|66395.2|66366|66354.4|627
1654513200000|2022-06-06 11:00:00|66397.3|66377.3|66387.5|66377.5|66410.3|66394.6|66374.5|66358.3|694
1654513500000|2022-06-06 11:05:00|66387.4|66377.4|66397.5|66387.5|66398.1|66388.1|66386.3|66371.7|599
1654513800000|2022-06-06 11:10:00|66397.4|66387.4|66397.7|66387.7|66403.1|66392.8|66394.6|66382.9|478
1654514100000|2022-06-06 11:15:00|66397.6|66387.6|66395.5|66385.5|66404.1|66389.9|66388.2|66373.9|474
1654514400000|2022-06-06 11:20:00|66400.8|66380.8|66409.8|66399.8|66417.7|66403.4|66392|66379.4|627
1654514700000|2022-06-06 11:25:00|66409.9|66399.9|66402.7|66392.7|66427.8|66414.1|66400.7|66390.7|563
1654515000000|2022-06-06 11:30:00|66402.5|66392.5|66402.9|66392.9|66411.3|66399.7|66392.9|66380.6|563
1654515300000|2022-06-06 11:35:00|66402.8|66392.8|66394|66384|66410.5|66396.1|66392.1|66376.6|539
1654515600000|2022-06-06 11:40:00|66396|66386|66413.8|66403.8|66418.9|66404.9|66392.4|66379.9|449
1654515900000|2022-06-06 11:45:00|66413.5|66403.5|66411.9|66401.9|66418.7|66404.7|66401.6|66390.4|585
1654516200000|2022-06-06 11:50:00|66412|66402|66395.9|66385.9|66418.1|66405.3|66394.6|66380.8|604
1654516500000|2022-06-06 11:55:00|66395.4|66385.4|66391.5|66381.5|66398.7|66388.7|66384.8|66374.8|470
1654516800000|2022-06-06 12:00:00|66390.8|66380.8|66405.9|66395.9|66407.8|66397.8|66390|66378.2|543
1654517100000|2022-06-06 12:05:00|66406|66396|66397.8|66387.8|66411.6|66398.2|66397.8|66383.2|491
1654517400000|2022-06-06 12:10:00|66397.6|66387.6|66408.3|66398.3|66409.7|66399.7|66395.4|66385.4|433
1654517700000|2022-06-06 12:15:00|66408.4|66398.4|66418.2|66408.2|66422.5|66412.5|66406.8|66396.8|575
1654518000000|2022-06-06 12:20:00|66418.3|66408.3|66442.2|66432.2|66444.5|66434.5|66408.2|66398.2|698
1654518300000|2022-06-06 12:25:00|66442.7|66432.7|66443.6|66433.6|66444.8|66434.8|66423|66413|668
1654518600000|2022-06-06 12:30:00|66443.7|66433.7|66423.6|66413.6|66455.9|66443.9|66422|66407.8|724
1654518900000|2022-06-06 12:35:00|66423.5|66413.5|66435.3|66425.3|66440.8|66427.7|66423.3|66409.4|637
1654519200000|2022-06-06 12:40:00|66435.2|66425.2|66426.7|66416.7|66436.5|66426|66423|66413|611
1654519500000|2022-06-06 12:45:00|66427.1|66417.1|66418.9|66408.9|66428.9|66418.4|66417.5|66407.5|591
1654519800000|2022-06-06 12:50:00|66418.6|66408.6|66425.4|66415.4|66426.7|66416.7|66409.7|66399.7|531
1654520100000|2022-06-06 12:55:00|66426|66416|66400.6|66390.6|66427.9|66417.9|66400.4|66385.7|701
1654520400000|2022-06-06 13:00:00|66399.9|66389.9|66399.1|66389.1|66441.5|66427.2|66394.3|66384.3|711
1654520700000|2022-06-06 13:05:00|66399.6|66389.6|66408|66398|66416.6|66402.6|66399|66389|619
1654521000000|2022-06-06 13:10:00|66408.1|66398.1|66415.4|66405.4|66415.8|66405.8|66398.4|66388.4|660
1654521300000|2022-06-06 13:15:00|66415.8|66405.8|66428.5|66418.5|66431.3|66419.7|66407|66397|662
1654521600000|2022-06-06 13:20:00|66428.4|66418.4|66420.8|66410.8|66431.5|66421.5|66419|66409|535
1654521900000|2022-06-06 13:25:00|66420.9|66410.9|66433.9|66423.9|66438.2|66428.2|66420.8|66410.8|648
1654522200000|2022-06-06 13:30:00|66434.1|66424.1|66419.2|66409.2|66448.8|66435.9|66413.6|66400.7|882
1654522500000|2022-06-06 13:35:00|66419.3|66409.3|66430.2|66410.2|66438.1|66427.4|66406.1|66391|774
1654522800000|2022-06-06 13:40:00|66430.3|66410.3|66457.1|66437.1|66457.8|66444.3|66425.4|66410.3|864
1654523100000|2022-06-06 13:45:00|66457.2|66437.2|66448.8|66438.8|66464.8|66450.1|66445.9|66433.2|753
1654523400000|2022-06-06 13:50:00|66448.9|66438.9|66448.7|66438.7|66458.8|66447.6|66442.2|66432.2|813
1654523700000|2022-06-06 13:55:00|66449.1|66439.1|66471.6|66461.6|66516.5|66496.5|66449.1|66433.9|871
1654524000000|2022-06-06 14:00:00|66471.7|66461.7|66458.4|66448.4|66488.9|66472.9|66449.2|66433.4|885
1654524300000|2022-06-06 14:05:00|66458.5|66448.5|66475.5|66465.5|66481.7|66467.3|66447|66432.3|829
1654524600000|2022-06-06 14:10:00|66475.7|66465.7|66485.5|66465.5|66499.8|66482.3|66474|66458.5|819
1654524900000|2022-06-06 14:15:00|66485.4|66465.4|66498.8|66488.8|66515.8|66500.7|66481.8|66465|900
1654525200000|2022-06-06 14:20:00|66498.2|66488.2|66518.4|66508.4|66525.9|66512.6|66498|66484.8|932
1654525500000|2022-06-06 14:25:00|66518.5|66508.5|66516.5|66506.5|66522.9|66509.5|66496|66486|856
1654525800000|2022-06-06 14:30:00|66515.2|66505.2|66509.4|66499.4|66525|66510.7|66500.5|66488.2|897
1654526100000|2022-06-06 14:35:00|66509|66499|66517.6|66507.6|66534.1|66520.4|66505.5|66495.5|932
1654526400000|2022-06-06 14:40:00|66517.4|66507.4|66530.4|66510.4|66550.9|66540.3|66516.8|66501.2|890
1654526700000|2022-06-06 14:45:00|66530.5|66510.5|66520.6|66500.6|66537.3|66521.4|66509.1|66493.5|924
1654527000000|2022-06-06 14:50:00|66515.8|66505.8|66515.2|66505.2|66523.3|66508.4|66499.1|66484.7|913
1654527300000|2022-06-06 14:55:00|66515.3|66505.3|66509.1|66499.1|66526.4|66513.2|66499.2|66489.2|831
1654527600000|2022-06-06 15:00:00|66509.3|66499.3|66523.2|66503.2|66524.5|66508.7|66505.4|66492.2|755
1654527900000|2022-06-06 15:05:00|66523.7|66503.7|66527.5|66517.5|66527.8|66517.8|66512.9|66494.4|767
1654528200000|2022-06-06 15:10:00|66527.6|66517.6|66579|66569|66583.8|66569.3|66526.2|66514.6|917
1654528500000|2022-06-06 15:15:00|66578.6|66568.6|66588.5|66578.5|66602.6|66587.6|66571|66557.7|885
1654528800000|2022-06-06 15:20:00|66588.9|66578.9|66574.6|66554.6|66598.1|66585|66561.8|66546.6|943
1654529100000|2022-06-06 15:25:00|66575.8|66555.8|66587.5|66567.5|66590.7|66576.4|66554.8|66539.9|944
1654529400000|2022-06-06 15:30:00|66587.8|66567.8|66588.4|66578.4|66596.7|66582.4|66571.8|66557.6|890
1654529700000|2022-06-06 15:35:00|66588.2|66578.2|66567.2|66557.2|66595.3|66581.3|66560.9|66546.2|822
1654530000000|2022-06-06 15:40:00|66566.6|66556.6|66544.4|66534.4|66574.1|66560.6|66543|66531.6|807
1654530300000|2022-06-06 15:45:00|66543.9|66533.9|66549.4|66529.4|66549.4|66534.8|66530.7|66518.8|792
1654530600000|2022-06-06 15:50:00|66549.1|66529.1|66550|66540|66560.6|66550.6|66543.9|66529.1|725
1654530900000|2022-06-06 15:55:00|66549.8|66539.8|66545.7|66535.7|66558.3|66543.2|66543|66531.7|694
1654531200000|2022-06-06 16:00:00|66546.1|66536.1|66587.6|66567.6|66589.3|66574.7|66542|66532|648
1654531500000|2022-06-06 16:05:00|66587.5|66567.5|66579.7|66559.7|66587.9|66572.7|66567.3|66553.9|592
1654531800000|2022-06-06 16:10:00|66579.8|66559.8|66569.7|66559.7|66581.7|66566.9|66561.9|66548.2|703
1654532100000|2022-06-06 16:15:00|66568.3|66558.3|66544.7|66534.7|66576.2|66561.6|66544.6|66530.8|626
1654532400000|2022-06-06 16:20:00|66545.6|66535.6|66579.1|66559.1|66580.3|66564.7|66543.2|66528.4|596
1654532700000|2022-06-06 16:25:00|66579.2|66559.2|66581.5|66571.5|66585.6|66571.5|66559.7|66544.7|627
1654533000000|2022-06-06 16:30:00|66581.9|66571.9|66583.7|66573.7|66592.5|66578.5|66581|66565.6|558
1654533300000|2022-06-06 16:35:00|66583|66573|66569.2|66549.2|66590.3|66575.3|66564.1|66549.2|717
1654533600000|2022-06-06 16:40:00|66568.8|66548.8|66556.8|66546.8|66572.4|66557.5|66553.4|66539.7|561
1654533900000|2022-06-06 16:45:00|66557.1|66547.1|66549.4|66539.4|66562|66547.5|66546.6|66532.6|487
1654534200000|2022-06-06 16:50:00|66549.5|66539.5|66552.1|66542.1|66570.8|66556.7|66549.5|66534.6|542
1654534500000|2022-06-06 16:55:00|66552|66542|66551.7|66531.7|66562.8|66547.7|66545.6|66530.7|619
1654534800000|2022-06-06 17:00:00|66546.8|66536.8|66576.4|66566.4|66584.1|66569|66546.7|66533.9|679
1654535100000|2022-06-06 17:05:00|66576.9|66566.9|66576.6|66566.6|66585.9|66570.6|66575.6|66561.3|513
1654535400000|2022-06-06 17:10:00|66576.5|66566.5|66580.5|66570.5|66590.7|66577|66574.7|66560|532
1654535700000|2022-06-06 17:15:00|66581.3|66571.3|66582.4|66562.4|66586.3|66574.4|66573.6|66558.2|476
1654536000000|2022-06-06 17:20:00|66582.3|66562.3|66570.3|66550.3|66583.8|66570.4|66562.5|66550.3|446
1654536300000|2022-06-06 17:25:00|66570.2|66550.2|66565.8|66555.8|66572.2|66557.5|66562.1|66547.8|360
1654536600000|2022-06-06 17:30:00|66566.5|66556.5|66552.1|66542.1|66572.4|66557.8|66551.3|66537.1|401
1654536900000|2022-06-06 17:35:00|66552.3|66542.3|66542.4|66532.4|66559.1|66544.9|66536.8|66526|379
1654537200000|2022-06-06 17:40:00|66542.2|66532.2|66538.1|66528.1|66544.3|66534.3|66532.5|66522.5|508
1654537500000|2022-06-06 17:45:00|66538.2|66528.2|66542.9|66532.9|66548.6|66533.9|66534.7|66520.3|381
1654537800000|2022-06-06 17:50:00|66542.6|66532.6|66548|66538|66553|66538.2|66538.8|66526.2|359
1654538100000|2022-06-06 17:55:00|66548.1|66538.1|66567.4|66557.4|66572.8|66562|66544.1|66530.1|427
1654538400000|2022-06-06 18:00:00|66567.5|66557.5|66568.1|66558.1|66572.7|66559.2|66556.8|66542.2|431
1654538700000|2022-06-06 18:05:00|66568.2|66558.2|66569.7|66559.7|66574.7|66561|66562|66548.4|491
1654539000000|2022-06-06 18:10:00|66569.8|66559.8|66569|66559|66581.6|66566.8|66568.1|66553.2|456
1654539300000|2022-06-06 18:15:00|66568.9|66558.9|66567.4|66557.4|66576.9|66562.5|66566.9|66556|492
1654539600000|2022-06-06 18:20:00|66567.3|66557.3|66560.7|66550.7|66575.8|66565.6|66560|66550|575
1654539900000|2022-06-06 18:25:00|66560.8|66550.8|66573.5|66563.5|66582.4|66569|66560.1|66546.9|626
1654540200000|2022-06-06 18:30:00|66574.1|66564.1|66572.2|66562.2|66579.4|66566.6|66565.6|66552.9|503
1654540500000|2022-06-06 18:35:00|66572.1|66562.1|66577.1|66567.1|66581.2|66567.2|66570.8|66556.3|443
1654540800000|2022-06-06 18:40:00|66577|66567|66560.2|66550.2|66582.3|66567.7|66559.4|66547.2|389
1654541100000|2022-06-06 18:45:00|66560.1|66550.1|66573.2|66563.2|66573.4|66563.4|66559.6|66549.6|406
1654541400000|2022-06-06 18:50:00|66574.2|66564.2|66581.1|66571.1|66590.7|66576.1|66573.1|66563.1|492
1654541700000|2022-06-06 18:55:00|66580.7|66570.7|66570.4|66550.4|66584.4|66574.4|66563.7|66549.9|511
1654542000000|2022-06-06 19:00:00|66570.5|66550.5|66582.6|66562.6|66583.6|66567.8|66563.2|66549.5|504
1654542300000|2022-06-06 19:05:00|66582.8|66562.8|66583.3|66563.3|66588.9|66573.5|66576.4|66561.3|483
1654542600000|2022-06-06 19:10:00|66583.2|66563.2|66573.1|66563.1|66584.9|66569.4|66572|66557.2|478
1654542900000|2022-06-06 19:15:00|66573.2|66563.2|66582.3|66572.3|66582.7|66572.7|66567.1|66553.3|425
1654543200000|2022-06-06 19:20:00|66582.2|66572.2|66562.8|66552.8|66587.1|66574.5|66562.2|66547.7|425
1654543500000|2022-06-06 19:25:00|66563.1|66553.1|66563.4|66553.4|66570.3|66556.6|66562.8|66548|355
1654543800000|2022-06-06 19:30:00|66563.3|66553.3|66561.5|66551.5|66567.4|66554.2|66555.5|66542.3|443
1654544100000|2022-06-06 19:35:00|66561.1|66551.1|66569|66549|66571.5|66556.5|66559.9|66545.3|381
1654544400000|2022-06-06 19:40:00|66568.8|66548.8|66561.5|66551.5|66571.2|66556.2|66561.1|66547.2|355
1654544700000|2022-06-06 19:45:00|66559.3|66539.3|66579.6|66559.6|66584.4|66568.8|66553.8|66539.3|542
1654545000000|2022-06-06 19:50:00|66579.7|66559.7|66578.2|66558.2|66580.4|66565.2|66572.2|66557.6|375
1654545300000|2022-06-06 19:55:00|66578.1|66558.1|66560.4|66550.4|66578.3|66562.6|66556.2|66542.1|468
1654545600000|2022-06-06 20:00:00|66560.3|66550.3|66558.6|66548.6|66568.2|66553.1|66557.1|66541.7|284
1654545900000|2022-06-06 20:05:00|66558.7|66548.7|66564.5|66544.5|66564.8|66549.4|66557.1|66542.7|205
1654546200000|2022-06-06 20:10:00|66564.6|66544.6|66577.7|66557.7|66579|66559|66558.7|66543.3|366
1654546500000|2022-06-06 20:15:00|66577.5|66557.5|66566.9|66556.9|66578.1|66559|66566.9|66551.2|273
1654546800000|2022-06-06 20:20:00|66571.4|66551.4|66565.8|66545.8|66572.4|66556.9|66559.4|66544.9|297
1654547100000|2022-06-06 20:25:00|66565.9|66545.9|66565.4|66545.4|66566.5|66550.6|66559.8|66544.8|233
1654547400000|2022-06-06 20:30:00|66566.1|66546.1|66565|66545|66566.5|66546.5|66561.5|66541.5|202
1654547700000|2022-06-06 20:35:00|66562.9|66542.9|66565.1|66545.1|66574.8|66554.8|66561.6|66541.6|238
1654548000000|2022-06-06 20:40:00|66565.4|66545.4|66570.4|66550.4|66576.6|66550.9|66563.7|66531.3|260
1654548300000|2022-06-06 20:45:00|66570.6|66550.6|66575.1|66555.1|66596|66558.8|66569.1|66534.2|433
1654548600000|2022-06-06 20:50:00|66574.2|66554.2|66574.7|66554.7|66588.5|66557.2|66569.7|66546.2|408
1654548900000|2022-06-06 20:55:00|66574.9|66554.9|66576.4|66556.4|66598.4|66562.1|66571.8|66526.2|329
1654549200000|2022-06-06 21:00:00|66576.5|66556.5|66594.6|66506.3|66615.3|66557.4|66575|66504.5|74
1654549500000|2022-06-06 21:05:00|66599.9|66504.2|66585.2|66511|66600.8|66511|66584.1|66503.4|47
1654549800000|2022-06-06 21:10:00|66574.3|66508.9|66587.3|66519.7|66609.8|66524.1|66573.8|66508.1|89
1654550100000|2022-06-06 21:15:00|66587.6|66519.2|66603.5|66511.5|66620.6|66532|66574.1|66494.1|93
1654550400000|2022-06-06 21:20:00|66609.7|66502.5|66597.2|66501.6|66616.2|66525.4|66574.2|66499.1|88
1654550700000|2022-06-06 21:25:00|66594.6|66505.3|66593.5|66524.2|66613.8|66524.2|66574.1|66500.5|76
1654551000000|2022-06-06 21:30:00|66593.8|66505.1|66592.7|66524.8|66619.2|66524.8|66573.7|66492.7|107
1654551300000|2022-06-06 21:35:00|66600.1|66496.1|66585.8|66525.4|66617.3|66525.4|66574.6|66496.1|131
1654551600000|2022-06-06 21:40:00|66574.5|66507.5|66585.6|66514.1|66618.4|66525.9|66572.6|66490.6|100
1654551900000|2022-06-06 21:45:00|66594.7|66503.2|66591.7|66506.2|66614|66526.2|66568.5|66490|148
1654552200000|2022-06-06 21:50:00|66594.4|66506.5|66589.5|66524.2|66621.1|66529.1|66572.5|66489.3|156
1654552500000|2022-06-06 21:55:00|66576.5|66525.5|66587.7|66514.9|66615.8|66525.5|66573.8|66488.7|150
1654552800000|2022-06-06 22:00:00|66602.7|66506.2|66590.4|66507.8|66612.1|66524.7|66576.7|66493|130
1654553100000|2022-06-06 22:05:00|66584.4|66507.4|66586.8|66521.7|66608.7|66539|66578.6|66499|188
1654553400000|2022-06-06 22:10:00|66587.1|66521.8|66600.4|66520.3|66610.6|66538.9|66584.9|66488.3|176
1654553700000|2022-06-06 22:15:00|66599.8|66517.2|66605.3|66520.9|66613.6|66541.5|66589.5|66506.2|185
1654554000000|2022-06-06 22:20:00|66603.2|66521.8|66601.1|66526.5|66618.3|66544.5|66593.5|66501|93
1654554300000|2022-06-06 22:25:00|66606.1|66540.9|66605.6|66526.3|66612.9|66542|66578|66502.8|101
1654554600000|2022-06-06 22:30:00|66598.9|66526.4|66582.9|66519.3|66608|66543.6|66569.1|66507.2|225
1654554900000|2022-06-06 22:35:00|66592.1|66528.6|66585.8|66523.1|66609.6|66549.9|66568.7|66508.2|599
1654555200000|2022-06-06 22:40:00|66595.2|66533.2|66594.9|66530.9|66608.7|66546.8|66574.9|66512|597
1654555500000|2022-06-06 22:45:00|66600.6|66542.3|66603.8|66542.7|66611.2|66549.9|66570.5|66504.6|611
1654555800000|2022-06-06 22:50:00|66593.1|66533|66592.1|66533|66605.1|66550.9|66569.5|66510.4|602
1654556100000|2022-06-06 22:55:00|66600.4|66542.3|66580.5|66523.3|66610.3|66551.2|66572.2|66512.6|607
1654556400000|2022-06-06 23:00:00|66591.9|66525.9|66575.8|66526.2|66602.1|66548.1|66566.2|66513.7|640
1654556700000|2022-06-06 23:05:00|66577|66527.7|66589.2|66528.6|66595.6|66546.1|66563.2|66516.6|627
1654557000000|2022-06-06 23:10:00|66589.9|66531.4|66585.9|66533.6|66598.1|66542.1|66574.1|66520.1|818
1654557300000|2022-06-06 23:15:00|66585.7|66534.5|66572.4|66531.3|66597.9|66547.5|66563.3|66530|655
1654557600000|2022-06-06 23:20:00|66588.3|66530.3|66604.2|66552.6|66618.4|66562.3|66563.1|66522.3|639
1654557900000|2022-06-06 23:25:00|66600.4|66548.9|66609.3|66563.2|66612.9|66568.6|66595.1|66545.3|626
1654558200000|2022-06-06 23:30:00|66605.2|66559.2|66605|66585|66611.2|66587.6|66591.1|66551.9|642
1654558500000|2022-06-06 23:35:00|66600.1|66580.1|66600.5|66580.5|66606.7|66586.1|66594.7|66568.5|658
1654558800000|2022-06-06 23:40:00|66606.3|66586.3|66599.2|66579.2|66608.5|66586.6|66593.5|66573.5|600
1654559100000|2022-06-06 23:45:00|66598.9|66578.9|66597.6|66577.6|66606.1|66585.2|66595.1|66571.1|623
1654559400000|2022-06-06 23:50:00|66597.9|66577.9|66598.9|66578.9|66612.4|66585.8|66595.9|66575.9|607
1654559700000|2022-06-06 23:55:00|66599.8|66579.8|66601.5|66581.5|66602.7|66582.7|66591|66571|883
1654560000000|2022-06-07 00:00:00|66600.9|66580.9|66599.6|66579.6|66602|66584.6|66593.5|66573.5|784
1654560300000|2022-06-07 00:05:00|66600.3|66580.3|66610.4|66590.4|66615.7|66595.7|66599.8|66579.8|949
1654560600000|2022-06-07 00:10:00|66616.4|66596.4|66639.6|66619.6|66647.2|66627.5|66614.1|66596.4|936
1654560900000|2022-06-07 00:15:00|66639.5|66619.5|66647.1|66627.1|66651.3|66632.5|66630.2|66610.2|851
1654561200000|2022-06-07 00:20:00|66647.9|66627.9|66673.2|66653.2|66697|66677|66643.8|66627.3|982
1654561500000|2022-06-07 00:25:00|66673|66653|66669.1|66649.1|66682.4|66662.4|66656.5|66636.5|888
1654561800000|2022-06-07 00:30:00|66669.4|66649.4|66686|66666|66693.3|66673.3|66668.6|66648.6|930
1654562100000|2022-06-07 00:35:00|66686.1|66666.1|66664.5|66644.5|66696.9|66678.4|66663.5|66643.5|962
1654562400000|2022-06-07 00:40:00|66664.8|66644.8|66667.1|66647.1|66667.8|66651.2|66654.3|66635.3|846
1654562700000|2022-06-07 00:45:00|66666.4|66646.4|66647.9|66627.9|66689.5|66669.5|66642.2|66622.2|1008
1654563000000|2022-06-07 00:50:00|66648.3|66628.3|66665.4|66645.4|66682.7|66666.4|66635.6|66615.6|983
1654563300000|2022-06-07 00:55:00|66665.6|66645.6|66651.6|66631.6|66675.9|66660.8|66644.4|66624.4|938
1654563600000|2022-06-07 01:00:00|66651|66631|66652.9|66632.9|66668.4|66652.3|66638.5|66623.7|1017
1654563900000|2022-06-07 01:05:00|66653.5|66633.5|66656.1|66636.1|66666.7|66650.5|66633.6|66619.8|981
1654564200000|2022-06-07 01:10:00|66655.6|66635.6|66696|66676|66699.1|66683|66645.1|66631.5|952
1654564500000|2022-06-07 01:15:00|66696.2|66676.2|66747|66727|66766|66746|66693.7|66673.7|1037
1654564800000|2022-06-07 01:20:00|66747.5|66727.5|66775|66755|66794|66774|66734.7|66714.7|1064
1654565100000|2022-06-07 01:25:00|66774.8|66754.8|66762.8|66742.8|66795.1|66775.1|66753.9|66737.4|1059
1654565400000|2022-06-07 01:30:00|66762.9|66742.9|66762.3|66742.3|66774.5|66754.5|66726.8|66706.8|1080
1654565700000|2022-06-07 01:35:00|66762.8|66742.8|66709.2|66699.2|66762.8|66746.2|66694.6|66678.9|1062
1654566000000|2022-06-07 01:40:00|66710.9|66700.9|66692.9|66682.9|66717.4|66705.1|66670.1|66659.3|1031
1654566300000|2022-06-07 01:45:00|66693.7|66683.7|66696.4|66686.4|66706.2|66688.5|66675.5|66660.2|980
1654566600000|2022-06-07 01:50:00|66696.6|66686.6|66682.9|66672.9|66698.1|66688.1|66679.9|66669.9|957
1654566900000|2022-06-07 01:55:00|66683.4|66673.4|66679.9|66669.9|66697.1|66683.5|66664.8|66654.8|948
1654567200000|2022-06-07 02:00:00|66679.6|66669.6|66699.9|66689.9|66711.5|66694.1|66676.2|66666.2|997
1654567500000|2022-06-07 02:05:00|66700|66690|66708.5|66698.5|66710.6|66700.6|66694.9|66684.9|891
1654567800000|2022-06-07 02:10:00|66709.2|66699.2|66725.1|66715.1|66728|66718|66706.7|66692.8|971
1654568100000|2022-06-07 02:15:00|66724.8|66714.8|66737.2|66727.2|66745.9|66735.9|66721.7|66711.7|931
1654568400000|2022-06-07 02:20:00|66737.4|66727.4|66726.9|66716.9|66740.5|66730.5|66714.5|66704.5|986
1654568700000|2022-06-07 02:25:00|66726.2|66716.2|66711.4|66701.4|66740.3|66730.3|66710|66700|910
1654569000000|2022-06-07 02:30:00|66711.7|66701.7|66743.6|66733.6|66757.8|66747.8|66706.9|66696.9|958
1654569300000|2022-06-07 02:35:00|66743.5|66733.5|66745.9|66735.9|66754|66744|66738|66728|927
1654569600000|2022-06-07 02:40:00|66745.8|66735.8|66762.5|66752.5|66776.7|66763.3|66736.9|66726.9|922
1654569900000|2022-06-07 02:45:00|66762|66752|66747|66737|66773.2|66761.4|66745|66735|979
1654570200000|2022-06-07 02:50:00|66747.1|66737.1|66735.5|66725.5|66748.5|66738.5|66729.2|66719.2|895
1654570500000|2022-06-07 02:55:00|66735.6|66725.6|66721.6|66711.6|66737.8|66727.8|66715.1|66705.1|903
1654570800000|2022-06-07 03:00:00|66721.4|66711.4|66729.9|66719.9|66732.2|66722.2|66721.2|66711.2|918
1654571100000|2022-06-07 03:05:00|66730|66720|66710.7|66700.7|66730.8|66720.8|66709.2|66699.2|808
1654571400000|2022-06-07 03:10:00|66710.1|66700.1|66707.1|66697.1|66718.6|66708.6|66705.4|66695.4|913
1654571700000|2022-06-07 03:15:00|66707|66697|66704|66694|66714.1|66704.1|66690.3|66680.3|957
1654572000000|2022-06-07 03:20:00|66704.1|66694.1|66711.4|66701.4|66714.5|66704.5|66692.3|66682.3|915
1654572300000|2022-06-07 03:25:00|66711.6|66701.6|66695.5|66685.5|66716.9|66706.9|66688.8|66678.8|987
1654572600000|2022-06-07 03:30:00|66695.9|66685.9|66685.5|66675.5|66707.5|66697.5|66685.5|66675.5|890
1654572900000|2022-06-07 03:35:00|66685.9|66675.9|66650.8|66640.8|66689.1|66679.1|66642.6|66627.8|956
1654573200000|2022-06-07 03:40:00|66651.9|66641.9|66668.9|66658.9|66672.2|66662.2|66634.8|66624.8|934
1654573500000|2022-06-07 03:45:00|66668.7|66658.7|66656.5|66646.5|66673.1|66663.1|66645.9|66635.6|912
1654573800000|2022-06-07 03:50:00|66657.1|66647.1|66661|66651|66667.7|66657.7|66653.1|66643.1|810
1654574100000|2022-06-07 03:55:00|66660.5|66650.5|66656.1|66646.1|66670.5|66660.5|66653.2|66643.2|863
1654574400000|2022-06-07 04:00:00|66656.6|66646.6|66652.8|66642.8|66662.9|66652.9|66651.5|66641.5|843
1654574700000|2022-06-07 04:05:00|66652.3|66642.3|66659.9|66649.9|66661.6|66651.6|66644.4|66634.4|806
1654575000000|2022-06-07 04:10:00|66660.3|66650.3|66663.5|66653.5|66666|66656|66655.5|66645.5|765
1654575300000|2022-06-07 04:15:00|66664|66654|66668|66658|66675.2|66665.2|66663.4|66653.4|846
1654575600000|2022-06-07 04:20:00|66667.4|66657.4|66662.8|66652.8|66673.2|66663.2|66660.1|66650.1|821
1654575900000|2022-06-07 04:25:00|66662.2|66652.2|66661.6|66641.6|66669.2|66654.8|66655.3|66638.7|899
1654576200000|2022-06-07 04:30:00|66662|66642|66656.1|66636.1|66665.3|66645.3|66615.3|66595.3|1085
1654576500000|2022-06-07 04:35:00|66655.4|66635.4|66672|66662|66675.9|66665.6|66647.7|66627.7|1038
1654576800000|2022-06-07 04:40:00|66671.9|66661.9|66655.6|66645.6|66690|66677.6|66642.9|66630.4|1058
1654577100000|2022-06-07 04:45:00|66656|66646|66680.8|66670.8|66683.9|66671.2|66655.2|66645.2|1046
1654577400000|2022-06-07 04:50:00|66680.7|66670.7|66665.5|66655.5|66686.8|66674.3|66658.9|66648.9|936
1654577700000|2022-06-07 04:55:00|66665.1|66655.1|66690|66680|66695|66680.2|66663.3|66653.3|1019
1654578000000|2022-06-07 05:00:00|66690.1|66680.1|66695.2|66685.2|66700.9|66690.9|66681.6|66671.6|1012
1654578300000|2022-06-07 05:05:00|66695.6|66685.6|66727.1|66717.1|66733.2|66718.9|66695.6|66685.6|1061
1654578600000|2022-06-07 05:10:00|66726.5|66716.5|66721.1|66711.1|66749.1|66739.1|66717|66706.1|960
1654578900000|2022-06-07 05:15:00|66720.2|66710.2|66707.6|66697.6|66730.1|66717.5|66702.9|66688.4|990
1654579200000|2022-06-07 05:20:00|66706.6|66696.6|66728.2|66718.2|66735|66723.1|66702.5|66692.5|1009
1654579500000|2022-06-07 05:25:00|66728|66718|66724.3|66714.3|66752.8|66739.4|66724.3|66711.9|985
1654579800000|2022-06-07 05:30:00|66722.2|66712.2|66719.9|66709.9|66731.6|66721.6|66712|66702|941
1654580100000|2022-06-07 05:35:00|66719.7|66709.7|66743|66733|66747.4|66734.2|66714.2|66704.2|992
1654580400000|2022-06-07 05:40:00|66742.5|66732.5|66741.3|66731.3|66743.7|66733.7|66718.7|66707.3|994
1654580700000|2022-06-07 05:45:00|66741.7|66731.7|66734.2|66724.2|66755|66745|66726|66708.6|1009
1654581000000|2022-06-07 05:50:00|66734|66724|66767.7|66757.7|66780.3|66766.1|66724.3|66710.9|1066
1654581300000|2022-06-07 05:55:00|66766.8|66756.8|66762.6|66752.6|66782.7|66767.8|66742.2|66730.6|1070
1654581600000|2022-06-07 06:00:00|66763|66753|66750.3|66740.3|66763.1|66753.1|66741|66725.6|992
1654581900000|2022-06-07 06:05:00|66749.3|66739.3|66744.3|66734.3|66765.6|66750.3|66735.3|66725.3|1019
1654582200000|2022-06-07 06:10:00|66744.2|66734.2|66774.7|66764.7|66777.8|66767.8|66743.4|66730.5|1045
1654582500000|2022-06-07 06:15:00|66775|66765|66760.9|66750.9|66781.1|66771.1|66752.4|66737.5|1013
1654582800000|2022-06-07 06:20:00|66761.3|66751.3|66739.7|66729.7|66761.3|66751.3|66736.8|66726.8|995
1654583100000|2022-06-07 06:25:00|66739.9|66729.9|66750.2|66740.2|66761.6|66746.2|66731|66721|983
1654583400000|2022-06-07 06:30:00|66749.8|66739.8|66747.1|66737.1|66767.2|66757.2|66742.3|66732.3|936
1654583700000|2022-06-07 06:35:00|66747.2|66737.2|66741.9|66731.9|66747.2|66737.2|66730.2|66720.2|925
1654584000000|2022-06-07 06:40:00|66742.5|66732.5|66727.8|66717.8|66743.8|66733.8|66726.5|66716.5|926
1654584300000|2022-06-07 06:45:00|66727.9|66717.9|66712.7|66702.7|66729.5|66719.5|66702.4|66692.4|963
1654584600000|2022-06-07 06:50:00|66713.7|66703.7|66721.4|66711.4|66722.5|66712.5|66696.1|66686.1|958
1654584900000|2022-06-07 06:55:00|66721.2|66711.2|66734.1|66724.1|66736.3|66726.3|66718.6|66708.6|951
1654585200000|2022-06-07 07:00:00|66734.2|66724.2|66715.7|66705.7|66737|66727|66696.5|66683.3|1050
1654585500000|2022-06-07 07:05:00|66714.9|66704.9|66695.9|66685.9|66715.1|66705.1|66684.2|66674.2|992
1654585800000|2022-06-07 07:10:00|66695.6|66685.6|66687|66677|66700.1|66690.1|66684.7|66674.7|953
1654586100000|2022-06-07 07:15:00|66687.5|66677.5|66697.3|66687.3|66700|66690|66679.4|66669.4|926
1654586400000|2022-06-07 07:20:00|66697.7|66687.7|66688.1|66678.1|66706|66696|66687.4|66677.4|956
1654586700000|2022-06-07 07:25:00|66687.8|66677.8|66709.9|66699.9|66711.2|66701.2|66687.8|66677.8|950
1654587000000|2022-06-07 07:30:00|66710.2|66700.2|66709.2|66699.2|66713.9|66701.5|66680.1|66665.4|1020
1654587300000|2022-06-07 07:35:00|66709.4|66699.4|66703.6|66693.6|66711.2|66701.2|66697.3|66683.2|928
1654587600000|2022-06-07 07:40:00|66703.3|66693.3|66709.2|66699.2|66724.1|66714.1|66703.1|66693.1|997
1654587900000|2022-06-07 07:45:00|66709.3|66699.3|66720.3|66710.3|66720.9|66710.9|66696.6|66686.6|939
1654588200000|2022-06-07 07:50:00|66720.5|66710.5|66701|66691|66721.7|66711.7|66700|66690|962
1654588500000|2022-06-07 07:55:00|66700.7|66690.7|66708.7|66688.7|66709.9|66696.5|66692.5|66680.5|763
1654588800000|2022-06-07 08:00:00|66709.2|66689.2|66690|66680|66724.2|66710.3|66687.8|66672.7|680
1654589100000|2022-06-07 08:05:00|66689.4|66679.4|66677.4|66667.4|66704.5|66692|66674.2|66664.2|727
1654589400000|2022-06-07 08:10:00|66677.1|66667.1|66669.7|66659.7|66693|66683|66662.3|66648.4|785
1654589700000|2022-06-07 08:15:00|66669.3|66659.3|66678.3|66668.3|66687|66676.3|66666.4|66654.7|769
1654590000000|2022-06-07 08:20:00|66678.4|66668.4|66690.5|66680.5|66700.9|66687|66677.1|66667.1|709
1654590300000|2022-06-07 08:25:00|66689.8|66679.8|66678.4|66668.4|66691.7|66681.7|66669|66659|637
1654590600000|2022-06-07 08:30:00|66678.2|66668.2|66699.7|66689.7|66704.5|66691.3|66674.3|66659.8|679
1654590900000|2022-06-07 08:35:00|66699.6|66689.6|66704|66694|66712.3|66702.3|66682.4|66668.5|630
1654591200000|2022-06-07 08:40:00|66703.4|66693.4|66724|66704|66726.4|66712|66697.2|66685.7|645
1654591500000|2022-06-07 08:45:00|66718.5|66708.5|66706.4|66696.4|66719.7|66709.7|66705.9|66695.7|661
1654591800000|2022-06-07 08:50:00|66706.3|66696.3|66739.5|66729.5|66753|66738.4|66706.3|66696.3|773
1654592100000|2022-06-07 08:55:00|66739.4|66729.4|66754.3|66744.3|66754.8|66744.8|66728.3|66712.5|766
1654592400000|2022-06-07 09:00:00|66754.1|66744.1|66802.1|66782.1|66805.5|66789.9|66751.4|66739|816
1654592700000|2022-06-07 09:05:00|66802.2|66782.2|66774.3|66764.3|66803.2|66792.5|66772.5|66759.5|693
1654593000000|2022-06-07 09:10:00|66774.2|66764.2|66787.8|66777.8|66795.9|66780|66774.1|66763.6|708
1654593300000|2022-06-07 09:15:00|66787.5|66777.5|66765.9|66755.9|66790.4|66777.7|66760|66744.6|634
1654593600000|2022-06-07 09:20:00|66765.6|66755.6|66757.9|66747.9|66780.4|66766.5|66755.1|66741.7|634
1654593900000|2022-06-07 09:25:00|66757.8|66747.8|66764.9|66754.9|66764.9|66754.9|66749.3|66735.1|563
1654594200000|2022-06-07 09:30:00|66764.7|66754.7|66741.8|66731.8|66772.2|66757.7|66738.8|66728.8|645
1654594500000|2022-06-07 09:35:00|66742|66732|66750.5|66740.5|66759.2|66748.2|66738.7|66723.7|594
1654594800000|2022-06-07 09:40:00|66750.7|66740.7|66760.3|66750.3|66769.6|66755.6|66748.1|66735.1|673
1654595100000|2022-06-07 09:45:00|66760.7|66750.7|66762.5|66742.5|66771.8|66759.1|66755.8|66741.8|582
1654595400000|2022-06-07 09:50:00|66762.4|66742.4|66763.1|66753.1|66777.6|66761.2|66755.4|66742|636
1654595700000|2022-06-07 09:55:00|66769.2|66749.2|66716.4|66706.4|66769.4|66753.1|66716.4|66703.7|563
1654596000000|2022-06-07 10:00:00|66718.5|66698.5|66697.2|66677.2|66725.1|66710|66672.4|66654|759
1654596300000|2022-06-07 10:05:00|66697.8|66677.8|66705.5|66685.5|66718.4|66698.4|66692.3|66675.7|497
1654596600000|2022-06-07 10:10:00|66705.4|66685.4|66692.4|66682.4|66706.3|66689.9|66691.9|66676.4|305
1654596900000|2022-06-07 10:15:00|66691.8|66681.8|66724.3|66704.3|66725.1|66707.7|66687.6|66672.7|653
1654597200000|2022-06-07 10:20:00|66724.2|66704.2|66713.2|66703.2|66734.3|66716.3|66712.2|66697.7|469
1654597500000|2022-06-07 10:25:00|66713.3|66703.3|66723.3|66703.3|66725.7|66710.5|66705.8|66691.2|350
1654597800000|2022-06-07 10:30:00|66723.4|66703.4|66720.2|66710.2|66724.1|66710.3|66704.9|66690|596
1654598100000|2022-06-07 10:35:00|66720.4|66710.4|66691.5|66681.5|66723.2|66710.4|66691.2|66679.2|689
1654598400000|2022-06-07 10:40:00|66691.8|66681.8|66698.1|66688.1|66710.2|66696|66683.1|66669.8|717
1654598700000|2022-06-07 10:45:00|66698|66688|66704.5|66684.5|66719.3|66703.9|66690.8|66675.7|687
1654599000000|2022-06-07 10:50:00|66704.4|66684.4|66717.4|66707.4|66718.1|66708.1|66679.9|66665.1|696
1654599300000|2022-06-07 10:55:00|66717.3|66707.3|66740.7|66720.7|66742.2|66725.8|66708.5|66693.8|638
1654599600000|2022-06-07 11:00:00|66740.3|66720.3|66733.1|66723.1|66748.9|66734|66731.6|66718.1|796
1654599900000|2022-06-07 11:05:00|66733.3|66723.3|66738.7|66718.7|66747.7|66731.9|66732.2|66717.5|641
1654600200000|2022-06-07 11:10:00|66738.8|66718.8|66747.2|66727.2|66758.4|66744.5|66727|66715.3|719
1654600500000|2022-06-07 11:15:00|66743.2|66733.2|66730.5|66720.5|66753|66740.3|66729.8|66719.8|741
1654600800000|2022-06-07 11:20:00|66730.4|66720.4|66727.3|66707.3|66744|66730|66717.7|66702.8|767
1654601100000|2022-06-07 11:25:00|66727.4|66707.4|66740.7|66730.7|66745.9|66733|66717.2|66702|744
1654601400000|2022-06-07 11:30:00|66740.9|66730.9|66746.9|66726.9|66752.4|66736.6|66740.5|66726.2|657
1654601700000|2022-06-07 11:35:00|66746.6|66726.6|66746.1|66726.1|66758.8|66745.8|66740.8|66725.7|595
1654602000000|2022-06-07 11:40:00|66746|66726|66751.5|66741.5|66758.4|66743.9|66741|66724.6|467
1654602300000|2022-06-07 11:45:00|66751.4|66741.4|66742.8|66732.8|66767.7|66753.9|66741.8|66728.3|522
1654602600000|2022-06-07 11:50:00|66742.9|66732.9|66764.1|66754.1|66767.6|66756.9|66742.4|66730.5|568
1654602900000|2022-06-07 11:55:00|66763.9|66753.9|66778.7|66758.7|66779.4|66764|66759.4|66749.4|658
1654603200000|2022-06-07 12:00:00|66778.4|66758.4|66785.7|66775.7|66793.8|66778.8|66764.6|66749.3|763
1654603500000|2022-06-07 12:05:00|66785.6|66775.6|66783.6|66773.6|66790.6|66776.1|66772.8|66757.8|663
1654603800000|2022-06-07 12:10:00|66783.5|66773.5|66803.3|66793.3|66809|66793.7|66782.3|66768.3|710
1654604100000|2022-06-07 12:15:00|66803.2|66793.2|66847.2|66837.2|66856.6|66837.6|66801.3|66785.4|753
1654604400000|2022-06-07 12:20:00|66847.6|66837.6|66840.7|66820.7|66856.6|66839.2|66830.8|66813.4|728
1654604700000|2022-06-07 12:25:00|66841.2|66821.2|66854.1|66834.1|66854.1|66834.1|66826.2|66806.2|646
1654605000000|2022-06-07 12:30:00|66854.4|66834.4|66858.4|66838.4|66861.6|66842.8|66843.7|66823.7|711
1654605300000|2022-06-07 12:35:00|66858.6|66838.6|66829.9|66809.9|66860.9|66843.2|66822.5|66807.6|781
1654605600000|2022-06-07 12:40:00|66829.2|66809.2|66829|66809|66843|66828.2|66823.2|66808.4|701
1654605900000|2022-06-07 12:45:00|66828.9|66808.9|66830.3|66810.3|66839.4|66823.8|66814.5|66800.1|861
1654606200000|2022-06-07 12:50:00|66830.4|66810.4|66854.9|66844.9|66860.3|66845.3|66823.4|66807.1|798
1654606500000|2022-06-07 12:55:00|66855|66845|66866.2|66846.2|66867.2|66852.4|66849.6|66833.5|711
1654606800000|2022-06-07 13:00:00|66861.8|66851.8|66840.1|66820.1|66879.5|66862.6|66836.5|66819.4|946
1654607100000|2022-06-07 13:05:00|66840.7|66820.7|66864.5|66844.5|66867.2|66852.6|66831.3|66815.4|816
1654607400000|2022-06-07 13:10:00|66859.7|66849.7|66880.1|66870.1|66888.7|66875.7|66859.3|66843.1|777
1654607700000|2022-06-07 13:15:00|66880.2|66870.2|66893.8|66883.8|66899.8|66885.6|66863|66847|818
1654608000000|2022-06-07 13:20:00|66893.6|66883.6|66877.4|66857.4|66898.5|66884.7|66867.3|66852.6|807
1654608300000|2022-06-07 13:25:00|66877.1|66857.1|66841.3|66821.3|66877.1|66861.5|66835.5|66820.9|776
1654608600000|2022-06-07 13:30:00|66840.9|66820.9|66825.5|66815.5|66858.7|66840.8|66823.6|66807.9|863
1654608900000|2022-06-07 13:35:00|66825.7|66815.7|66839.8|66829.8|66853.1|66834|66825.6|66811.7|947
1654609200000|2022-06-07 13:40:00|66839.3|66829.3|66823.3|66813.3|66850.1|66835.2|66822.6|66811.9|983
1654609500000|2022-06-07 13:45:00|66823.2|66813.2|66779.8|66769.8|66829.6|66815.3|66778.4|66763.7|936
1654609800000|2022-06-07 13:50:00|66780.1|66770.1|66744.7|66724.7|66794.2|66777.5|66711.7|66687.4|978
1654610100000|2022-06-07 13:55:00|66744.3|66724.3|66780.6|66760.6|66785.7|66765.8|66734.9|66719.9|895
1654610400000|2022-06-07 14:00:00|66780.5|66760.5|66773.7|66753.7|66791.1|66772.1|66772.5|66752.5|870
1654610700000|2022-06-07 14:05:00|66773|66753|66840.4|66820.4|66843.4|66823.4|66765.6|66745.6|938
1654611000000|2022-06-07 14:10:00|66840.6|66820.6|66845.7|66835.7|66853.4|66837.1|66823.9|66803.9|887
1654611300000|2022-06-07 14:15:00|66845.8|66835.8|66843.8|66823.8|66859.3|66839.3|66830.7|66812|847
1654611600000|2022-06-07 14:20:00|66842.9|66822.9|66824|66804|66849.1|66836.4|66815.8|66800.6|875
1654611900000|2022-06-07 14:25:00|66824.4|66804.4|66802.9|66782.9|66837.9|66821.9|66798.1|66780.7|939
1654612200000|2022-06-07 14:30:00|66802.5|66782.5|66788.7|66768.7|66817.7|66803.1|66779.6|66763.8|936
1654612500000|2022-06-07 14:35:00|66788.9|66768.9|66785.9|66775.9|66801.6|66785.3|66768.1|66753.3|847
1654612800000|2022-06-07 14:40:00|66785.7|66775.7|66753.1|66733.1|66794.2|66778.2|66748|66731.2|954
1654613100000|2022-06-07 14:45:00|66752.9|66732.9|66750.3|66730.3|66763.4|66745.2|66736.3|66721|883
1654613400000|2022-06-07 14:50:00|66750.2|66730.2|66746.4|66726.4|66755.2|66736.3|66735.4|66725.2|845
1654613700000|2022-06-07 14:55:00|66746.5|66726.5|66763.7|66753.7|66769.7|66756.6|66742.2|66726.5|936
1654614000000|2022-06-07 15:00:00|66764.1|66754.1|66786|66776|66792.4|66777.8|66758.3|66740.8|839
1654614300000|2022-06-07 15:05:00|66786.1|66776.1|66782.2|66762.2|66795.8|66781.5|66777.7|66760.9|782
1654614600000|2022-06-07 15:10:00|66782.1|66762.1|66774.3|66764.3|66791|66775.6|66759.3|66744.3|809
1654614900000|2022-06-07 15:15:00|66774.4|66764.4|66786.2|66766.2|66795|66775|66768.1|66748.1|805
1654615200000|2022-06-07 15:20:00|66786.5|66766.5|66783.2|66773.2|66795.8|66780.8|66773.4|66759.2|795
1654615500000|2022-06-07 15:25:00|66782.9|66772.9|66777.5|66767.5|66786.4|66776.4|66772.9|66759.9|655
1654615800000|2022-06-07 15:30:00|66777.7|66767.7|66777.5|66767.5|66785.2|66775.2|66771.6|66757.3|628
1654616100000|2022-06-07 15:35:00|66777.8|66767.8|66774.1|66764.1|66783.7|66770.3|66768.4|66753.1|744
1654616400000|2022-06-07 15:40:00|66774|66764|66770.4|66760.4|66783.3|66768.4|66768|66752.9|684
1654616700000|2022-06-07 15:45:00|66770.5|66760.5|66782.8|66762.8|66783.5|66768.2|66768|66753.9|603
1654617000000|2022-06-07 15:50:00|66783.1|66763.1|66768|66748|66783.2|66769.6|66757.9|66743.3|635
1654617300000|2022-06-07 15:55:00|66768.6|66748.6|66765.9|66745.9|66770.1|66754.4|66751.3|66736.3|699
1654617600000|2022-06-07 16:00:00|66766.1|66746.1|66747.9|66737.9|66768.3|66753.1|66746.8|66732.2|506
1654617900000|2022-06-07 16:05:00|66747.8|66737.8|66755.2|66745.2|66759.5|66749.5|66746.8|66733.3|533
1654618200000|2022-06-07 16:10:00|66755.1|66745.1|66751.4|66731.4|66756.6|66746.6|66737.4|66723.3|596
1654618500000|2022-06-07 16:15:00|66746|66736|66758.3|66748.3|66768.7|66753.2|66745.2|66729.7|649
1654618800000|2022-06-07 16:20:00|66758.4|66748.4|66760.2|66740.2|66768.2|66753.5|66750.6|66737.9|622
1654619100000|2022-06-07 16:25:00|66760.4|66740.4|66745.1|66735.1|66761.2|66746.6|66742.1|66732.1|582
1654619400000|2022-06-07 16:30:00|66745|66735|66734.1|66724.1|66759.8|66744.8|66727.9|66712.6|665
1654619700000|2022-06-07 16:35:00|66734|66724|66731.2|66721.2|66746.9|66734|66729.3|66714.8|534
1654620000000|2022-06-07 16:40:00|66730.9|66720.9|66736.9|66726.9|66747.6|66733.7|66723.3|66707.6|594
1654620300000|2022-06-07 16:45:00|66737.3|66727.3|66755.2|66735.2|66759.8|66743.8|66727.8|66714.6|596
1654620600000|2022-06-07 16:50:00|66750.3|66740.3|66742.6|66722.6|66759.6|66744.8|66734.6|66719.6|432
1654620900000|2022-06-07 16:55:00|66741.5|66721.5|66726.8|66716.8|66754|66739.3|66726.8|66712|589
1654621200000|2022-06-07 17:00:00|66731.6|66711.6|66731.1|66721.1|66743.2|66728.5|66724.5|66709.8|587
1654621500000|2022-06-07 17:05:00|66731.2|66721.2|66730.4|66720.4|66740.8|66724.5|66724.2|66709|514
1654621800000|2022-06-07 17:10:00|66730.5|66720.5|66742.3|66722.3|66744.4|66729.8|66727.3|66714.1|448
1654622100000|2022-06-07 17:15:00|66742.4|66722.4|66741|66721|66743|66730.6|66735.7|66719.8|471
1654622400000|2022-06-07 17:20:00|66741.1|66721.1|66730.9|66710.9|66741.2|66726.1|66725.5|66709.3|546
1654622700000|2022-06-07 17:25:00|66730.6|66710.6|66736|66716|66737.4|66722.5|66722.8|66707.5|503
1654623000000|2022-06-07 17:30:00|66736.3|66716.3|66736.5|66716.5|66736.9|66722.2|66726.3|66710.4|502
1654623300000|2022-06-07 17:35:00|66736.2|66716.2|66725|66715|66737.2|66720.8|66723.9|66708.7|401
1654623600000|2022-06-07 17:40:00|66729.6|66709.6|66717.2|66697.2|66733.8|66718.7|66711.4|66697|460
1654623900000|2022-06-07 17:45:00|66717.1|66697.1|66730.5|66710.5|66735.6|66720.8|66711.5|66696.3|507
1654624200000|2022-06-07 17:50:00|66730.4|66710.4|66734.9|66714.9|66735.1|66720.5|66724.6|66709|316
1654624500000|2022-06-07 17:55:00|66734.8|66714.8|66758.7|66738.7|66760.7|66743.1|66729.3|66713.4|457
1654624800000|2022-06-07 18:00:00|66758.4|66738.4|66757.9|66737.9|66762.5|66746.8|66748.2|66733.3|474
1654625100000|2022-06-07 18:05:00|66757.8|66737.8|66738.2|66718.2|66758.4|66743.4|66733.2|66717.1|423
1654625400000|2022-06-07 18:10:00|66738.4|66718.4|66717.8|66697.8|66738.4|66718.4|66717.8|66697.8|411
1654625700000|2022-06-07 18:15:00|66717.7|66697.7|66711.6|66691.6|66720.8|66704.8|66709.8|66689.8|398
1654626000000|2022-06-07 18:20:00|66711.5|66691.5|66710.1|66690.1|66718.8|66702.5|66700.2|66688.1|426
1654626300000|2022-06-07 18:25:00|66710.2|66690.2|66701.6|66691.6|66710.7|66695.4|66700.7|66685.9|415
1654626600000|2022-06-07 18:30:00|66701.7|66691.7|66693.4|66683.4|66706.7|66693.2|66692.3|66677.5|492
1654626900000|2022-06-07 18:35:00|66693.6|66683.6|66691.2|66681.2|66703.2|66688.2|66688.2|66673.3|546
1654627200000|2022-06-07 18:40:00|66695.7|66675.7|66707.7|66687.7|66712.3|66697.1|66680.8|66664.1|596
1654627500000|2022-06-07 18:45:00|66708|66688|66714.3|66694.3|66723.2|66707.5|66699.4|66684.9|563
1654627800000|2022-06-07 18:50:00|66708.7|66698.7|66702.7|66692.7|66718.4|66703.1|66701.1|66685.8|514
1654628100000|2022-06-07 18:55:00|66708.6|66688.6|66705.2|66685.2|66712.9|66698.1|66701.3|66684.5|461
1654628400000|2022-06-07 19:00:00|66705.1|66685.1|66694.7|66674.7|66706.1|66690.3|66693.9|66673.9|431
1654628700000|2022-06-07 19:05:00|66694.6|66674.6|66685|66665|66696.6|66680.9|66678.9|66664|400
1654629000000|2022-06-07 19:10:00|66684.9|66664.9|66700.8|66680.8|66702.1|66687|66680.6|66664.5|316
1654629300000|2022-06-07 19:15:00|66700.7|66680.7|66696.3|66686.3|66704.7|66688.4|66693|66677.8|258
1654629600000|2022-06-07 19:20:00|66695.8|66685.8|66688.9|66678.9|66699.1|66686.5|66687.6|66673.5|284
1654629900000|2022-06-07 19:25:00|66689|66679|66694|66674|66699|66681.1|66687.9|66673.2|322
1654630200000|2022-06-07 19:30:00|66693.9|66673.9|66680.8|66660.8|66696|66679|66679.7|66659.7|262
1654630500000|2022-06-07 19:35:00|66680.3|66660.3|66673.8|66663.8|66680.7|66665.4|66672.7|66657.6|215
1654630800000|2022-06-07 19:40:00|66678.9|66658.9|66679.8|66659.8|66682.9|66664.9|66673.2|66658.3|287
1654631100000|2022-06-07 19:45:00|66679.5|66659.5|66677.8|66657.8|66681.1|66665.6|66672.4|66657.8|248
1654631400000|2022-06-07 19:50:00|66678.4|66658.4|66676.9|66656.9|66679.2|66663.2|66670|66654.3|283
1654631700000|2022-06-07 19:55:00|66676.4|66656.4|66691.3|66671.3|66696.7|66676.7|66670.5|66655|437
1654632000000|2022-06-07 20:00:00|66691.7|66671.7|66708.3|66688.3|66710.4|66690.4|66686.9|66670.8|324
1654632300000|2022-06-07 20:05:00|66707.1|66687.1|66702.1|66682.1|66708.5|66693.2|66694.9|66679.7|267
1654632600000|2022-06-07 20:10:00|66702|66682|66697.8|66677.8|66703.8|66686.3|66696.2|66677.7|166
1654632900000|2022-06-07 20:15:00|66697.7|66677.7|66688|66668|66698.3|66683|66687.8|66667.8|111
1654633200000|2022-06-07 20:20:00|66687.6|66667.6|66687.1|66667.1|66688.3|66668.3|66686|66666|110
1654633500000|2022-06-07 20:25:00|66686.5|66666.5|66708|66688|66728.3|66697|66686.3|66666.3|318
1654633800000|2022-06-07 20:30:00|66707.8|66687.8|66717.2|66697.2|66718.2|66698.2|66706.6|66682.1|235
1654634100000|2022-06-07 20:35:00|66716.5|66696.5|66721.5|66701.5|66729.2|66706.4|66716.5|66691.1|286
1654634400000|2022-06-07 20:40:00|66726|66696|66718.1|66698.1|66738.8|66702|66714.7|66687.8|261
1654634700000|2022-06-07 20:45:00|66727.3|66683.1|66713.5|66693.5|66728.6|66699.3|66712.9|66676.3|261
1654635000000|2022-06-07 20:50:00|66720.8|66685.7|66723.4|66680.1|66731.2|66696.3|66709.9|66667.9|286
1654635300000|2022-06-07 20:55:00|66722.7|66683.2|66760.6|66669.2|66783.6|66694.4|66711|66659.2|326
1654635600000|2022-06-07 21:00:00|66764.4|66673.8|66788.1|66686.6|66790.2|66686.6|66762.6|66661.7|38
1654635900000|2022-06-07 21:05:00|66790.5|66687.7|66776.4|66680.8|66790.5|66687.7|66762.1|66676.9|34
1654636200000|2022-06-07 21:10:00|66774.6|66673.3|66781|66674|66781.1|66690.1|66769.9|66650.9|69
1654636500000|2022-06-07 21:15:00|66782.1|66663.7|66731.9|66669.3|66782.1|66679.3|66731.4|66638.7|256
1654636800000|2022-06-07 21:20:00|66731.7|66672.4|66739.7|66652.7|66755.5|66677.5|66727.1|66628.2|192
1654637100000|2022-06-07 21:25:00|66738.1|66651.6|66730.1|66656|66746.1|66673|66722.2|66631.8|103
1654637400000|2022-06-07 21:30:00|66727|66665.3|66740.6|66653.1|66748.1|66665.3|66726.3|66629.1|176
1654637700000|2022-06-07 21:35:00|66739.8|66655.9|66736.4|66644.8|66759.7|66664.1|66728.8|66621.4|284
1654638000000|2022-06-07 21:40:00|66741.1|66661.2|66734.2|66644.6|66755|66668.2|66725.6|66619.5|182
1654638300000|2022-06-07 21:45:00|66742.2|66661.5|66738.6|66654.5|66763.5|66667|66728.1|66624.8|211
1654638600000|2022-06-07 21:50:00|66739.6|66656.4|66757.4|66653.2|66775.4|66665.6|66728.9|66627.8|189
1654638900000|2022-06-07 21:55:00|66760.2|66641.2|66749.7|66643.7|66770.9|66661.7|66725.9|66629.4|167
1654639200000|2022-06-07 22:00:00|66752.6|66633.6|66731.6|66651.2|66774.7|66666.7|66724.6|66620.7|148
1654639500000|2022-06-07 22:05:00|66738.2|66652.1|66750.8|66649.9|66767.7|66668.6|66728.8|66629.7|114
1654639800000|2022-06-07 22:10:00|66750.3|66653.4|66738.7|66655.3|66756.3|66667.1|66727.2|66632.5|100
1654640100000|2022-06-07 22:15:00|66737.3|66653.1|66749|66661.3|66774.5|66670.3|66731.5|66628.7|210
1654640400000|2022-06-07 22:20:00|66751.5|66663.1|66757.5|66667|66768.8|66679.9|66739.6|66651.2|139
1654640700000|2022-06-07 22:25:00|66755.9|66665.2|66755.7|66671.5|66776.5|66695.3|66741.1|66644.2|385
1654641000000|2022-06-07 22:30:00|66755.9|66684.2|66747.8|66693.5|66767.7|66702|66740.2|66661.7|158
1654641300000|2022-06-07 22:35:00|66749.1|66696.7|66747.9|66694.8|66767.7|66704.1|66740.9|66661.7|113
1654641600000|2022-06-07 22:40:00|66756.8|66678.9|66748.3|66691.9|66767.4|66708.2|66740.9|66672.1|216
1654641900000|2022-06-07 22:45:00|66747.8|66692|66761.7|66694.7|66771.7|66710.5|66740.5|66676|231
1654642200000|2022-06-07 22:50:00|66762.1|66692.6|66748.2|66698|66770.7|66714.1|66746.8|66674.9|127
1654642500000|2022-06-07 22:55:00|66748.1|66703.2|66749.1|66699.8|66769.4|66710|66746.3|66676.5|133
1654642800000|2022-06-07 23:00:00|66751.4|66696.8|66813.8|66699.1|66827.9|66722.9|66746.1|66681.7|332
1654643100000|2022-06-07 23:05:00|66810.7|66699.3|66801.5|66708.1|66813.3|66721.7|66777.6|66692.8|270
1654643400000|2022-06-07 23:10:00|66798.9|66709.3|66793|66714.4|66818.3|66720.5|66777.7|66698.8|303
1654643700000|2022-06-07 23:15:00|66799.4|66715.6|66787.1|66714.9|66809.6|66722.6|66757.7|66696.7|300
1654644000000|2022-06-07 23:20:00|66778.2|66718.1|66779.2|66711.4|66803|66723.4|66766.8|66701.6|125
1654644300000|2022-06-07 23:25:00|66775.4|66709.6|66781.9|66723.7|66804.5|66725.7|66769.5|66704.7|135
1654644600000|2022-06-07 23:30:00|66781.1|66722.7|66768.6|66733.9|66802|66746|66754.3|66711.1|422
1654644900000|2022-06-07 23:35:00|66768.1|66735.2|66758.1|66738.1|66768.9|66744.5|66754.6|66725.1|236
1654645200000|2022-06-07 23:40:00|66758.5|66738.5|66759.5|66723.6|66760.3|66739.1|66748.4|66721.7|174
1654645500000|2022-06-07 23:45:00|66760.9|66722.4|66774|66727.4|66783.8|66735.2|66749.6|66717.2|253
1654645800000|2022-06-07 23:50:00|66774.6|66726.8|66773.2|66727.4|66786.9|66736|66768.8|66713.8|146
1654646100000|2022-06-07 23:55:00|66777.7|66723.7|66771.8|66721.2|66784.1|66735.6|66768.2|66715.2|163
1654646400000|2022-06-08 00:00:00|66771.4|66721.5|66749.8|66729.8|66771.4|66738.1|66727.2|66699.2|697
1654646700000|2022-06-08 00:05:00|66749.9|66729.9|66745.2|66725.2|66772.7|66752.7|66744|66724|724
1654647000000|2022-06-08 00:10:00|66745.1|66725.1|66738.6|66718.6|66755.8|66735.8|66736.5|66716.5|486
1654647300000|2022-06-08 00:15:00|66738.7|66718.7|66724.3|66714.3|66739.5|66719.5|66723|66705.8|386
1654647600000|2022-06-08 00:20:00|66724|66714|66741.7|66721.7|66754.9|66734.9|66722.7|66707.6|353
1654647900000|2022-06-08 00:25:00|66741.3|66721.3|66708.8|66688.8|66756.7|66736.7|66692.7|66672.7|578
1654648200000|2022-06-08 00:30:00|66708.7|66688.7|66711.4|66691.4|66711.8|66691.8|66690.4|66670.4|685
1654648500000|2022-06-08 00:35:00|66711|66691|66690.1|66670.1|66711.3|66691.3|66684.3|66664.3|717
1654648800000|2022-06-08 00:40:00|66690.2|66670.2|66682.1|66662.1|66704.3|66684.3|66680.8|66660.8|703
1654649100000|2022-06-08 00:45:00|66682|66662|66714.1|66694.1|66725.6|66710.3|66673.3|66658.5|736
1654649400000|2022-06-08 00:50:00|66714|66694|66700.8|66680.8|66714|66694|66685|66665|711
1654649700000|2022-06-08 00:55:00|66701.6|66681.6|66710.3|66700.3|66715.4|66700.8|66688.9|66668.9|756
1654650000000|2022-06-08 01:00:00|66710.1|66700.1|66736.3|66716.3|66737.8|66717.8|66695.4|66675.4|914
1654650300000|2022-06-08 01:05:00|66736.2|66716.2|66757.3|66737.3|66765.9|66745.9|66732.7|66713.1|739
1654650600000|2022-06-08 01:10:00|66757.1|66737.1|66752|66732|66768|66749.5|66738|66722.3|735
1654650900000|2022-06-08 01:15:00|66751.8|66731.8|66704.8|66684.8|66751.8|66731.8|66702.8|66683.1|856
1654651200000|2022-06-08 01:20:00|66704|66684|66722.8|66712.8|66738.5|66722.2|66701.7|66684|937
1654651500000|2022-06-08 01:25:00|66722.5|66712.5|66715.1|66695.1|66755.1|66735.1|66710|66692|844
1654651800000|2022-06-08 01:30:00|66714.7|66694.7|66715.3|66705.3|66723.6|66708.6|66693.7|66680.7|926
1654652100000|2022-06-08 01:35:00|66715.2|66705.2|66704.1|66684.1|66718.5|66705.2|66677.2|66657.2|881
1654652400000|2022-06-08 01:40:00|66703.9|66683.9|66701.9|66681.9|66704.4|66691|66676.9|66662.1|821
1654652700000|2022-06-08 01:45:00|66701.8|66681.8|66722.9|66712.9|66741|66725.8|66696.2|66681.8|934
1654653000000|2022-06-08 01:50:00|66723|66713|66712.3|66702.3|66727.8|66713|66708.4|66693.6|918
1654653300000|2022-06-08 01:55:00|66712.6|66702.6|66696.9|66686.9|66713.4|66703.4|66691.3|66681.3|805
1654653600000|2022-06-08 02:00:00|66696.7|66686.7|66716.6|66706.6|66734.1|66719.4|66695.7|66680.8|837
1654653900000|2022-06-08 02:05:00|66716.5|66706.5|66715.4|66705.4|66719.7|66709.7|66704|66694|718
1654654200000|2022-06-08 02:10:00|66715.2|66705.2|66718.1|66708.1|66727.4|66712.1|66705|66695|632
1654654500000|2022-06-08 02:15:00|66723.2|66703.2|66698.8|66688.8|66723.4|66709.2|66696|66686|807
1654654800000|2022-06-08 02:20:00|66699|66689|66699.3|66689.3|66718.1|66708.1|66694.2|66684.2|745
1654655100000|2022-06-08 02:25:00|66699.6|66689.6|66700.1|66690.1|66708.9|66698.9|66693.5|66683.5|638
1654655400000|2022-06-08 02:30:00|66699.9|66689.9|66696|66686|66707.9|66694.3|66687.3|66677.3|701
1654655700000|2022-06-08 02:35:00|66696.4|66686.4|66690.6|66680.6|66696.7|66686.7|66677.8|66667.8|694
1654656000000|2022-06-08 02:40:00|66690.4|66680.4|66683.7|66673.7|66695.5|66685.5|66683.3|66673.3|627
1654656300000|2022-06-08 02:45:00|66683.9|66673.9|66692.7|66682.7|66700.6|66689.6|66680.9|66670.9|739
1654656600000|2022-06-08 02:50:00|66692.8|66682.8|66708.2|66698.2|66708.2|66698.2|66682.7|66672.7|658
1654656900000|2022-06-08 02:55:00|66706.9|66696.9|66709.9|66699.9|66712.6|66702.6|66700.7|66690.7|703
1654657200000|2022-06-08 03:00:00|66710|66700|66714.1|66704.1|66716.2|66706.2|66698.1|66688.1|600
1654657500000|2022-06-08 03:05:00|66713.7|66703.7|66743|66733|66750.9|66739.3|66708.9|66698.9|764
1654657800000|2022-06-08 03:10:00|66742.9|66732.9|66757.4|66747.4|66766|66756|66739.9|66725.3|844
1654658100000|2022-06-08 03:15:00|66757.6|66747.6|66777.8|66767.8|66789.3|66774.3|66748.7|66738.7|773
1654658400000|2022-06-08 03:20:00|66778.1|66768.1|66765.9|66755.9|66781|66768.3|66752.1|66734.9|710
1654658700000|2022-06-08 03:25:00|66766.2|66756.2|66774.9|66764.9|66781.4|66771.4|66762.3|66751.3|804
1654659000000|2022-06-08 03:30:00|66775|66765|66766.2|66756.2|66781.6|66768.6|66756.3|66741.4|773
1654659300000|2022-06-08 03:35:00|66766.4|66756.4|66758.7|66748.7|66766.6|66756.6|66755.1|66740.3|637
1654659600000|2022-06-08 03:40:00|66758.8|66748.8|66781.2|66771.2|66791.8|66781.8|66757.8|66747.8|708
1654659900000|2022-06-08 03:45:00|66781.3|66771.3|66774.9|66764.9|66783.2|66773.2|66772.2|66759.8|514
1654660200000|2022-06-08 03:50:00|66776.1|66766.1|66771.1|66761.1|66778|66768|66761.8|66751.8|603
1654660500000|2022-06-08 03:55:00|66772.5|66762.5|66766.8|66756.8|66777.6|66765.9|66765.4|66755.4|613
1654660800000|2022-06-08 04:00:00|66767|66757|66784.6|66774.6|66791.3|66781.3|66764.4|66754.4|717
1654661100000|2022-06-08 04:05:00|66783.7|66773.7|66774.4|66764.4|66785.8|66774.2|66768.1|66753.1|455
1654661400000|2022-06-08 04:10:00|66774.6|66764.6|66773.5|66763.5|66789.8|66775.5|66772.7|66762.7|587
1654661700000|2022-06-08 04:15:00|66773.3|66763.3|66765|66755|66779.9|66765.5|66759.2|66747.2|640
1654662000000|2022-06-08 04:20:00|66764.6|66754.6|66768.2|66758.2|66777.1|66763.8|66763.1|66753.1|551
1654662300000|2022-06-08 04:25:00|66768.6|66758.6|66786.7|66776.7|66793.2|66778.8|66766.6|66756.6|568
1654662600000|2022-06-08 04:30:00|66786.9|66776.9|66813.1|66803.1|66815.6|66803.5|66786|66773.5|608
1654662900000|2022-06-08 04:35:00|66813.2|66803.2|66825.6|66815.6|66836.8|66823.8|66809.5|66798.9|611
1654663200000|2022-06-08 04:40:00|66825.2|66815.2|66816|66806|66830|66820|66815.1|66804.6|563
1654663500000|2022-06-08 04:45:00|66816.9|66806.9|66824.9|66814.9|66841.3|66831.3|66807.1|66797.1|630
1654663800000|2022-06-08 04:50:00|66824.8|66814.8|66835.9|66825.9|66836.5|66826.4|66811.6|66797.5|630
1654664100000|2022-06-08 04:55:00|66836|66826|66854.4|66834.4|66854.4|66839.7|66824.7|66814|608
1654664400000|2022-06-08 05:00:00|66849.6|66839.6|66835.7|66825.7|66855.1|66842.5|66823.1|66812.9|643
1654664700000|2022-06-08 05:05:00|66836.2|66826.2|66809.4|66789.4|66839.3|66829.3|66805.8|66789.3|720
1654665000000|2022-06-08 05:10:00|66809.2|66789.2|66817.9|66807.9|66821.4|66808.2|66798.2|66783.3|824
1654665300000|2022-06-08 05:15:00|66818.1|66808.1|66815.8|66805.8|66838.1|66823.7|66807.8|66795.4|709
1654665600000|2022-06-08 05:20:00|66815.4|66805.4|66819.3|66809.3|66821.8|66809.3|66795.6|66783.2|621
1654665900000|2022-06-08 05:25:00|66818.5|66808.5|66819.3|66809.3|66844.5|66826.7|66814.8|66802.4|700
1654666200000|2022-06-08 05:30:00|66819.4|66809.4|66789.1|66779.1|66820.3|66810.3|66784.2|66771.6|800
1654666500000|2022-06-08 05:35:00|66789|66779|66781.8|66771.8|66801.7|66791.6|66781|66771|721
1654666800000|2022-06-08 05:40:00|66781.9|66771.9|66798.7|66788.7|66802.4|66790|66776.3|66764.3|710
1654667100000|2022-06-08 05:45:00|66798.8|66788.8|66774.9|66764.9|66799|66789|66771.4|66755.2|638
1654667400000|2022-06-08 05:50:00|66773.8|66763.8|66769.6|66759.6|66785.8|66774.8|66758.7|66748.1|557
1654667700000|2022-06-08 05:55:00|66769.7|66759.7|66756.9|66746.9|66800.5|66786.7|66755.3|66740.1|781
1654668000000|2022-06-08 06:00:00|66756.7|66746.7|66754.1|66744.1|66780.9|66763.6|66740.6|66721.6|793
1654668300000|2022-06-08 06:05:00|66754|66744|66741.2|66721.2|66771.4|66754.5|66727.6|66708.6|786
1654668600000|2022-06-08 06:10:00|66741.1|66721.1|66760.5|66750.5|66762|66750.7|66731.7|66716.7|843
1654668900000|2022-06-08 06:15:00|66760.4|66750.4|66763.4|66753.4|66769.8|66759.8|66753.4|66739.8|704
1654669200000|2022-06-08 06:20:00|66763.5|66753.5|66747.8|66737.8|66789.4|66774.8|66741.9|66723.5|819
1654669500000|2022-06-08 06:25:00|66752.9|66732.9|66764.9|66744.9|66765.7|66751.4|66747.9|66732.9|698
1654669800000|2022-06-08 06:30:00|66764.7|66744.7|66742.6|66732.6|66766.9|66752.3|66731.6|66717|718
1654670100000|2022-06-08 06:35:00|66742.7|66732.7|66751.3|66741.3|66757.5|66742.7|66736.7|66724.4|577
1654670400000|2022-06-08 06:40:00|66750.5|66740.5|66761.7|66751.7|66771.2|66757.6|66750.5|66737|663
1654670700000|2022-06-08 06:45:00|66761.8|66751.8|66769.8|66759.8|66783.6|66768.7|66759.1|66744.3|666
1654671000000|2022-06-08 06:50:00|66769.9|66759.9|66779.4|66759.4|66783.1|66768.5|66763.8|66748.8|744
1654671300000|2022-06-08 06:55:00|66779.5|66759.5|66782.9|66772.9|66784|66773.9|66770.8|66756.4|681
1654671600000|2022-06-08 07:00:00|66783|66773|66764.9|66754.9|66784|66773.5|66762.1|66751|723
1654671900000|2022-06-08 07:05:00|66764.8|66754.8|66780.7|66770.7|66788.3|66773.5|66764.7|66749.7|685
1654672200000|2022-06-08 07:10:00|66780.8|66770.8|66757|66747|66780.8|66770.8|66755.7|66741.4|702
1654672500000|2022-06-08 07:15:00|66756.9|66746.9|66780.9|66760.9|66783.4|66769.3|66756.9|66742.3|748
1654672800000|2022-06-08 07:20:00|66780.7|66760.7|66796.3|66776.3|66806.3|66793.4|66775.2|66760|724
1654673100000|2022-06-08 07:25:00|66791.9|66781.9|66779.8|66769.8|66796.3|66781.9|66777.5|66764.3|677
1654673400000|2022-06-08 07:30:00|66779.9|66769.9|66768.2|66748.2|66790.8|66777|66763.2|66748|620
1654673700000|2022-06-08 07:35:00|66768.1|66748.1|66781.5|66771.5|66785.6|66771.8|66762.4|66748.1|649
1654674000000|2022-06-08 07:40:00|66781.7|66771.7|66798.3|66778.3|66805|66789.6|66777.9|66763.3|653
1654674300000|2022-06-08 07:45:00|66798.6|66778.6|66812.2|66792.2|66824.3|66808.4|66792.9|66778|657
1654674600000|2022-06-08 07:50:00|66812.3|66792.3|66828|66818|66831.9|66819.2|66803|66790.3|739
1654674900000|2022-06-08 07:55:00|66827.5|66817.5|66850.2|66840.2|66854.4|66844.3|66822.5|66812.5|653
1654675200000|2022-06-08 08:00:00|66850|66840|66901|66881|66922.8|66902.8|66849.4|66839.4|771
1654675500000|2022-06-08 08:05:00|66901.1|66881.1|66870.4|66860.4|66901.1|66884.5|66863.7|66851|705
1654675800000|2022-06-08 08:10:00|66869.8|66859.8|66893.7|66873.7|66894.4|66879.4|66862|66848|769
1654676100000|2022-06-08 08:15:00|66888.6|66878.6|66878|66858|66922.4|66908|66878|66858|885
1654676400000|2022-06-08 08:20:00|66877.5|66857.5|66885.2|66865.2|66893.5|66875.2|66871.6|66853.1|734
1654676700000|2022-06-08 08:25:00|66885.1|66865.1|66876.9|66866.9|66898|66885.1|66870.7|66856|706
1654677000000|2022-06-08 08:30:00|66876.8|66866.8|66892.1|66882.1|66909.8|66894.4|66876.4|66866.4|721
1654677300000|2022-06-08 08:35:00|66892.2|66882.2|66909.7|66899.7|66923.9|66907.9|66886.7|66872.5|835
1654677600000|2022-06-08 08:40:00|66909.6|66899.6|66909.6|66889.6|66920.7|66905.9|66904.3|66889.3|681
1654677900000|2022-06-08 08:45:00|66909.5|66889.5|66903|66893|66912.4|66902.4|66899.2|66884.8|602
1654678200000|2022-06-08 08:50:00|66902.9|66892.9|66909.3|66899.3|66914.3|66902.4|66899.6|66889.6|633
1654678500000|2022-06-08 08:55:00|66909.2|66899.2|66953|66943|66959.4|66945.2|66909.2|66899.2|727
1654678800000|2022-06-08 09:00:00|66953.1|66943.1|66983.7|66973.7|66991|66974.5|66943.2|66927.5|669
1654679100000|2022-06-08 09:05:00|66983.6|66973.6|67022.9|67002.9|67028.9|67013.3|66983.5|66973.5|813
1654679400000|2022-06-08 09:10:00|67023.1|67003.1|66997|66987|67028|67012.7|66992.7|66982.7|688
1654679700000|2022-06-08 09:15:00|66996.8|66986.8|66993.4|66983.4|67001.9|66989.8|66982|66966.9|596
1654680000000|2022-06-08 09:20:00|66993.6|66983.6|66982.2|66972.2|67002.1|66983.9|66975.3|66957.8|717
1654680300000|2022-06-08 09:25:00|66982.1|66972.1|66990.2|66980.2|66995.7|66980.2|66967|66951|604
1654680600000|2022-06-08 09:30:00|66989.9|66979.9|66963.9|66943.9|66995.1|66980.9|66950.4|66935.9|711
1654680900000|2022-06-08 09:35:00|66964|66944|66961.1|66941.1|66987.8|66971.6|66956.5|66941.1|624
1654681200000|2022-06-08 09:40:00|66961.2|66941.2|66942.2|66922.2|66971.2|66956.2|66931.1|66914|651
1654681500000|2022-06-08 09:45:00|66942.1|66922.1|66957.5|66937.5|66965.4|66948.4|66941.7|66921.7|602
1654681800000|2022-06-08 09:50:00|66958.3|66938.3|66965.7|66945.7|66971.9|66957.1|66946.6|66934.6|578
1654682100000|2022-06-08 09:55:00|66966.6|66946.6|66928.3|66918.3|66974.7|66960.1|66927.1|66911.6|635
1654682400000|2022-06-08 10:00:00|66928.4|66918.4|66930.4|66910.4|66945.1|66925.4|66924.1|66910.3|465
1654682700000|2022-06-08 10:05:00|66928.5|66908.5|66940.8|66920.8|66948.6|66928.6|66922.1|66905.7|362
1654683000000|2022-06-08 10:10:00|66935.8|66925.8|66953.7|66933.7|66953.8|66936.9|66930.4|66915.1|294
1654683300000|2022-06-08 10:15:00|66948.9|66938.9|66965.4|66945.4|66966.5|66948.7|66942.5|66927.4|421
1654683600000|2022-06-08 10:20:00|66965.5|66945.5|66954.1|66934.1|66966.1|66946.1|66947.4|66933.1|536
1654683900000|2022-06-08 10:25:00|66954.2|66934.2|66971.5|66951.5|66973.4|66959.2|66947.4|66927.4|573
1654684200000|2022-06-08 10:30:00|66971.4|66951.4|66977.8|66967.8|66979.6|66969.6|66965.6|66950|377
1654684500000|2022-06-08 10:35:00|66977.7|66967.7|66975.3|66955.3|66981.9|66968|66966.1|66951|513
1654684800000|2022-06-08 10:40:00|66975.2|66955.2|66975.3|66965.3|66983.4|66968.6|66966.1|66950.5|646
1654685100000|2022-06-08 10:45:00|66975|66965|66970.6|66950.6|66975.1|66965.1|66952.3|66937.6|643
1654685400000|2022-06-08 10:50:00|66970.7|66950.7|66966.8|66946.8|66973.8|66959.2|66953.4|66938.4|614
1654685700000|2022-06-08 10:55:00|66966.9|66946.9|66961.1|66941.1|66971.4|66951.4|66960.8|66940.8|553
1654686000000|2022-06-08 11:00:00|66961.3|66941.3|66955.5|66935.5|66975.7|66959.5|66955.5|66935.5|721
1654686300000|2022-06-08 11:05:00|66956|66936|66932.9|66912.9|66956|66936|66924.8|66905.9|787
1654686600000|2022-06-08 11:10:00|66933|66913|66925.1|66905.1|66939.7|66921.6|66914.9|66894.9|846
1654686900000|2022-06-08 11:15:00|66925|66905|66883.5|66873.5|66925.4|66905.4|66880.1|66865.5|745
1654687200000|2022-06-08 11:20:00|66882.9|66872.9|66892.7|66882.7|66901.8|66886.8|66882.9|66869.4|665
1654687500000|2022-06-08 11:25:00|66892.4|66882.4|66893.7|66873.7|66898|66888|66887.8|66873.7|527
1654687800000|2022-06-08 11:30:00|66894|66874|66879.4|66869.4|66894.8|66880.1|66878.3|66863.2|520
1654688100000|2022-06-08 11:35:00|66879.5|66869.5|66906.3|66896.3|66911.2|66896.5|66878.5|66868.5|723
1654688400000|2022-06-08 11:40:00|66906.1|66896.1|66931.7|66911.7|66931.9|66911.9|66905.2|66888.7|641
1654688700000|2022-06-08 11:45:00|66931.5|66911.5|66938.1|66918.1|66938.3|66919.3|66922.3|66902.3|608
1654689000000|2022-06-08 11:50:00|66937.9|66917.9|66915.8|66895.8|66942.6|66922.6|66912.6|66895|566
1654689300000|2022-06-08 11:55:00|66915.7|66895.7|66907.2|66887.2|66918|66902.7|66902.1|66883.5|488
1654689600000|2022-06-08 12:00:00|66907.1|66887.1|66923|66903|66924.7|66904.7|66897.5|66881.8|585
1654689900000|2022-06-08 12:05:00|66922.2|66902.2|66918.3|66898.3|66924.4|66910.3|66905.2|66887.2|768
1654690200000|2022-06-08 12:10:00|66918.4|66898.4|66910.5|66890.5|66919.4|66903.4|66904.6|66888.9|642
1654690500000|2022-06-08 12:15:00|66910.7|66890.7|66929.2|66909.2|66937.5|66917.6|66909.8|66889.8|695
1654690800000|2022-06-08 12:20:00|66929.3|66909.3|66957.8|66937.8|66964.9|66944.9|66929.3|66909.3|860
1654691100000|2022-06-08 12:25:00|66957.9|66937.9|66967.2|66947.2|66969.4|66954.2|66952.2|66936.3|825
1654691400000|2022-06-08 12:30:00|66967.3|66947.3|66959.1|66949.1|66981.5|66967.5|66950.3|66932.7|759
1654691700000|2022-06-08 12:35:00|66959.2|66949.2|66947.3|66927.3|66963.8|66949.9|66942.6|66927.3|795
1654692000000|2022-06-08 12:40:00|66947.6|66927.6|66944|66924|66958|66940.8|66938.9|66922.4|843
1654692300000|2022-06-08 12:45:00|66943.9|66923.9|66946.6|66936.6|66950.8|66936.6|66930.7|66915.6|803
1654692600000|2022-06-08 12:50:00|66951.5|66931.5|66958.8|66938.8|66959|66943.8|66938.1|66922.8|763
1654692900000|2022-06-08 12:55:00|66958.6|66938.6|66946.6|66926.6|66968.8|66948.8|66927.3|66912.1|862
1654693200000|2022-06-08 13:00:00|66946.7|66926.7|66956.2|66936.2|66961.9|66941.9|66916.8|66901.9|908
1654693500000|2022-06-08 13:05:00|66955.9|66935.9|66933.8|66913.8|66956.9|66936.9|66926.8|66911|889
1654693800000|2022-06-08 13:10:00|66934.2|66914.2|66910|66890|66943.8|66928.9|66910|66890|862
1654694100000|2022-06-08 13:15:00|66910.3|66890.3|66915.5|66895.5|66926.7|66906.7|66905.7|66885.7|827
1654694400000|2022-06-08 13:20:00|66915.1|66895.1|66906.3|66886.3|66916.1|66896.1|66895.4|66878.4|716
1654694700000|2022-06-08 13:25:00|66906.5|66886.5|66905.8|66885.8|66915.7|66899.3|66898.7|66882.6|939
1654695000000|2022-06-08 13:30:00|66906.2|66886.2|66906.7|66886.7|66926.9|66911.7|66899|66884.1|971
1654695300000|2022-06-08 13:35:00|66906.4|66886.4|66877.5|66857.5|66914.6|66900.5|66877.5|66857.5|965
1654695600000|2022-06-08 13:40:00|66877.3|66857.3|66886.6|66866.6|66897.1|66877.1|66877.3|66857.3|989
1654695900000|2022-06-08 13:45:00|66887|66867|66888.9|66868.9|66898.4|66880.2|66877|66861.4|914
1654696200000|2022-06-08 13:50:00|66888.5|66868.5|66873.9|66853.9|66892.4|66872.8|66860|66840|918
1654696500000|2022-06-08 13:55:00|66873.6|66853.6|66895.8|66875.8|66895.8|66878.4|66869.1|66849.1|856
1654696800000|2022-06-08 14:00:00|66895.6|66875.6|66904.8|66884.8|66918|66898.3|66885.8|66872.8|843
1654697100000|2022-06-08 14:05:00|66903|66883|66907.3|66887.3|66908.2|66890.1|66891.8|66876.8|708
1654697400000|2022-06-08 14:10:00|66907.1|66887.1|66921.1|66901.1|66929.3|66918.4|66900.3|66880.8|849
1654697700000|2022-06-08 14:15:00|66919.4|66899.4|66887.7|66867.7|66921.4|66903.9|66882.4|66867.3|969
1654698000000|2022-06-08 14:20:00|66887.8|66867.8|66881|66861|66899.5|66883.3|66875.7|66859.7|915
1654698300000|2022-06-08 14:25:00|66880.9|66860.9|66889.7|66869.7|66899.8|66882.6|66878|66860.9|873
1654698600000|2022-06-08 14:30:00|66890.9|66870.9|66889.1|66869.1|66891.4|66875.5|66868.1|66851.3|898
1654698900000|2022-06-08 14:35:00|66888.8|66868.8|66899.5|66879.5|66907.8|66887.8|66882.4|66866.2|906
1654699200000|2022-06-08 14:40:00|66899.7|66879.7|66906|66886|66909.4|66894|66886.7|66872.4|909
1654699500000|2022-06-08 14:45:00|66905.7|66885.7|66885.9|66875.9|66907.8|66890.4|66881.2|66865.3|949
1654699800000|2022-06-08 14:50:00|66885.6|66875.6|66907.7|66887.7|66908.7|66889.3|66874.8|66854.8|858
1654700100000|2022-06-08 14:55:00|66907.5|66887.5|66908.6|66888.6|66909.5|66895.5|66889.1|66875.6|874
1654700400000|2022-06-08 15:00:00|66903.7|66893.7|66923.4|66903.4|66928.5|66912.6|66901.9|66887.1|882
1654700700000|2022-06-08 15:05:00|66923.1|66903.1|66906|66886|66923.5|66906.7|66902.1|66884.3|862
1654701000000|2022-06-08 15:10:00|66905.6|66885.6|66895.5|66885.5|66906.2|66891.4|66886.4|66870.9|765
1654701300000|2022-06-08 15:15:00|66895.4|66885.4|66904|66894|66910.7|66896.3|66889.2|66879.2|699
1654701600000|2022-06-08 15:20:00|66903.9|66893.9|66912.4|66902.4|66918|66903.3|66896.4|66882.6|595
1654701900000|2022-06-08 15:25:00|66912.2|66902.2|66917.3|66907.3|66922.7|66907.7|66905.9|66894.1|672
1654702200000|2022-06-08 15:30:00|66917.1|66907.1|66901.3|66891.3|66918.3|66908.3|66895.6|66883.3|674
1654702500000|2022-06-08 15:35:00|66901.2|66891.2|66871.9|66861.9|66901.9|66891.9|66864.6|66849.3|768
1654702800000|2022-06-08 15:40:00|66872.2|66862.2|66901.1|66881.1|66901.7|66886.4|66867.8|66854.5|685
1654703100000|2022-06-08 15:45:00|66895|66885|66916.2|66896.2|66916.4|66901.3|66891.6|66879.6|679
1654703400000|2022-06-08 15:50:00|66915.9|66895.9|66915.1|66905.1|66924.3|66908.8|66909.5|66893.2|644
1654703700000|2022-06-08 15:55:00|66915.2|66905.2|66909.4|66899.4|66925.1|66910|66909.2|66894.7|654
1654704000000|2022-06-08 16:00:00|66910|66900|66912.9|66892.9|66923.7|66908.7|66900.7|66885.5|590
1654704300000|2022-06-08 16:05:00|66912.8|66892.8|66920.2|66900.2|66928.5|66913.2|66907.9|66892.6|521
1654704600000|2022-06-08 16:10:00|66919.2|66899.2|66897.5|66877.5|66919.9|66899.9|66897.4|66877.4|399
1654704900000|2022-06-08 16:15:00|66897.7|66877.7|66889.6|66869.6|66902|66883.9|66883.1|66867.6|427
1654705200000|2022-06-08 16:20:00|66889.5|66869.5|66897.6|66877.6|66898|66880.1|66886.1|66869.1|416
1654705500000|2022-06-08 16:25:00|66897.7|66877.7|66913.4|66893.4|66921.4|66905.4|66888.6|66868.6|504
1654705800000|2022-06-08 16:30:00|66913.1|66893.1|66910|66890|66924.5|66905.6|66905.8|66890|652
1654706100000|2022-06-08 16:35:00|66909.9|66889.9|66902.8|66882.8|66912.5|66897.6|66896.4|66881|435
1654706400000|2022-06-08 16:40:00|66902.7|66882.7|66943.9|66923.9|66944.4|66927.7|66902.4|66882.7|619
1654706700000|2022-06-08 16:45:00|66938.1|66928.1|66923.9|66903.9|66945|66928.5|66912.8|66897.7|608
1654707000000|2022-06-08 16:50:00|66923.4|66903.4|66920.2|66910.2|66936.6|66919.7|66914|66894|638
1654707300000|2022-06-08 16:55:00|66920.5|66910.5|66917.5|66897.5|66928.5|66913.8|66909|66894|654
1654707600000|2022-06-08 17:00:00|66917.4|66897.4|66939.8|66919.8|66949.5|66929.8|66913|66897.4|667
1654707900000|2022-06-08 17:05:00|66939.7|66919.7|66949.4|66929.4|66949.4|66933.5|66921.5|66906|660
1654708200000|2022-06-08 17:10:00|66949.3|66929.3|66973.2|66953.2|66976.6|66958.3|66941.2|66927.2|640
1654708500000|2022-06-08 17:15:00|66973|66953|66964|66954|66980.2|66964.2|66963.6|66948.5|549
1654708800000|2022-06-08 17:20:00|66964.1|66954.1|66960.4|66950.4|66969.6|66956.2|66953.5|66938.5|561
1654709100000|2022-06-08 17:25:00|66960.3|66950.3|66955.1|66935.1|66968.8|66958.8|66949.4|66931.9|503
1654709400000|2022-06-08 17:30:00|66953.6|66933.6|66962.7|66942.7|66972.3|66957|66941|66923.9|583
1654709700000|2022-06-08 17:35:00|66962.6|66942.6|66963.2|66943.2|66965.5|66950.6|66954.1|66937.1|359
1654710000000|2022-06-08 17:40:00|66963.3|66943.3|66948.1|66928.1|66963.8|66943.8|66940.1|66922.9|483
1654710300000|2022-06-08 17:45:00|66948.2|66928.2|66942.3|66922.3|66948.2|66932.1|66926.5|66911.4|559
1654710600000|2022-06-08 17:50:00|66942.4|66922.4|66942|66922|66949.1|66934.1|66933.5|66916.9|457
1654710900000|2022-06-08 17:55:00|66941.9|66921.9|66931.5|66911.5|66942.6|66922.6|66918.1|66899.3|625
1654711200000|2022-06-08 18:00:00|66931.7|66911.7|66949.2|66929.2|66949.5|66929.5|66924.8|66909.9|528
1654711500000|2022-06-08 18:05:00|66949.1|66929.1|66946.2|66926.2|66952|66932|66945.2|66925.2|451
1654711800000|2022-06-08 18:10:00|66946.3|66926.3|66932.8|66912.8|66947|66927|66919.2|66904.4|510
1654712100000|2022-06-08 18:15:00|66932.6|66912.6|66938.8|66918.8|66941.7|66928.8|66925.4|66910.2|507
1654712400000|2022-06-08 18:20:00|66938.9|66918.9|66938.7|66918.7|66942.1|66927.5|66930.2|66914.1|595
1654712700000|2022-06-08 18:25:00|66938|66918|66953.7|66933.7|66956.1|66936.1|66932.1|66915.3|700
1654713000000|2022-06-08 18:30:00|66954.2|66934.2|66958|66938|66959.6|66939.6|66942.3|66927.5|645
1654713300000|2022-06-08 18:35:00|66957.8|66937.8|66960.8|66940.8|66963.5|66946.7|66952.3|66935.9|563
1654713600000|2022-06-08 18:40:00|66960.7|66940.7|66948.8|66928.8|66960.8|66944|66943|66927.5|582
1654713900000|2022-06-08 18:45:00|66948.9|66928.9|66947.4|66927.4|66951.8|66935.9|66942.4|66927|409
1654714200000|2022-06-08 18:50:00|66947.5|66927.5|66949.4|66929.4|66951.8|66939.3|66938.7|66926.7|513
1654714500000|2022-06-08 18:55:00|66949.1|66929.1|66950.9|66930.9|66955.4|66940.9|66939.7|66925.7|570
1654714800000|2022-06-08 19:00:00|66950.8|66930.8|66951.1|66931.1|66954.1|66936.8|66942.8|66927|512
1654715100000|2022-06-08 19:05:00|66951.2|66931.2|66953.2|66933.2|66954.3|66934.3|66948.7|66928.7|387
1654715400000|2022-06-08 19:10:00|66953.4|66933.4|66944.2|66924.2|66953.6|66936.8|66938.2|66918.2|348
1654715700000|2022-06-08 19:15:00|66943.9|66923.9|66957.1|66937.1|66959|66941.8|66943.8|66923.8|381
1654716000000|2022-06-08 19:20:00|66957|66937|66948.8|66928.8|66957.1|66937.1|66938|66923.6|366
1654716300000|2022-06-08 19:25:00|66948.3|66928.3|66946.4|66926.4|66948.4|66931.6|66940.9|66925.3|244
1654716600000|2022-06-08 19:30:00|66946.3|66926.3|66948.7|66928.7|66952.8|66937.2|66945.7|66925.9|393
1654716900000|2022-06-08 19:35:00|66947.7|66927.7|66949.1|66929.1|66949.5|66934.3|66942.2|66924.6|343
1654717200000|2022-06-08 19:40:00|66949|66929|66953|66933|66955.1|66939.2|66945.8|66928.5|339
1654717500000|2022-06-08 19:45:00|66951.4|66931.4|66955.7|66935.7|66955.7|66940|66948.1|66931.4|291
1654717800000|2022-06-08 19:50:00|66953.5|66933.5|66948.5|66928.5|66955.4|66939.5|66943|66927.3|405
1654718100000|2022-06-08 19:55:00|66948.4|66928.4|66956.2|66936.2|66963.4|66948.3|66947.8|66927.8|496
1654718400000|2022-06-08 20:00:00|66956.3|66936.3|66962.8|66942.8|66963.8|66944.8|66945.4|66930.7|467
1654718700000|2022-06-08 20:05:00|66962.7|66942.7|66963.3|66943.3|66965|66945|66960|66940|305
1654719000000|2022-06-08 20:10:00|66963.2|66943.2|66971.7|66951.7|66978.8|66958.8|66960.4|66940.4|312
1654719300000|2022-06-08 20:15:00|66971.8|66951.8|66973.2|66953.2|66977.5|66961.7|66969.2|66949.2|261
1654719600000|2022-06-08 20:20:00|66973.1|66953.1|66975.1|66955.1|66976.6|66956.6|66970.7|66950.7|166
1654719900000|2022-06-08 20:25:00|66976.2|66956.2|66977.2|66957.2|66977.2|66957.2|66972.4|66952.4|153
1654720200000|2022-06-08 20:30:00|66977.4|66957.4|67013.3|66993.3|67040.6|66997.7|66975.5|66954|605
1654720500000|2022-06-08 20:35:00|67013.1|66993.1|67010.7|66990.7|67022.8|66997.2|67003.1|66978|707
1654720800000|2022-06-08 20:40:00|67010.6|66990.6|67011.3|66978|67020.1|66991.8|67001.6|66972.2|599
1654721100000|2022-06-08 20:45:00|67012.6|66976.1|67018.6|66983.5|67025|66994.8|67003.9|66972.9|359
1654721400000|2022-06-08 20:50:00|67015|66995|67025.6|66995|67032.1|67002.2|67010.9|66986.9|384
1654721700000|2022-06-08 20:55:00|67025.7|66993.8|67031|66990.6|67063.1|66999.6|67019.6|66955.8|348
1654722000000|2022-06-08 21:00:00|67029.9|66988.8|67028.8|66990.1|67066.1|66990.1|67028.8|66939.3|72
1654722300000|2022-06-08 21:05:00|67031.3|66984.3|67028.8|66990.2|67035.8|66996.7|67026.1|66974.1|119
1654722600000|2022-06-08 21:10:00|67033.9|66983.1|67025.9|66987.2|67045.9|67002.1|67020.9|66957.3|138
1654722900000|2022-06-08 21:15:00|67025.7|66994.3|67021.4|67001.4|67044.9|67002.1|67021|66962.7|107
1654723200000|2022-06-08 21:20:00|67021.3|67001.3|67025.4|66994.1|67042.6|67001.8|67020.8|66965.2|103
1654723500000|2022-06-08 21:25:00|67021.8|67001.8|67032.3|66982.9|67046.2|67001.9|67020.5|66965.9|134
1654723800000|2022-06-08 21:30:00|67028.8|66988.9|67021.8|67001.8|67047.6|67001.9|67020.9|66957.8|122
1654724100000|2022-06-08 21:35:00|67028.5|66984.5|67021.6|67001.6|67044.2|67001.8|67021|66970.4|124
1654724400000|2022-06-08 21:40:00|67027.3|66984.7|67026.8|66986.5|67039.8|67001.6|67021.1|66975.7|88
1654724700000|2022-06-08 21:45:00|67026.7|66986.7|67034.8|66986.6|67044.9|67001.5|67021.1|66974.9|86
1654725000000|2022-06-08 21:50:00|67029.4|66980.9|67028.8|66988.6|67050.6|67001.5|67021|66971|87
1654725300000|2022-06-08 21:55:00|67031.2|66989|67021.6|67001.6|67045.1|67001.8|67012.9|66973.2|127
1654725600000|2022-06-08 22:00:00|67031.1|66980.9|67041.3|66974.3|67046|66989.4|67025.5|66963.6|292
1654725900000|2022-06-08 22:05:00|67039.6|66975.9|67032.8|66991.8|67051.7|66998.2|67024|66967.1|286
1654726200000|2022-06-08 22:10:00|67031.8|66991.7|67044.3|66972.5|67052.3|66994.6|67023.4|66966.4|129
1654726500000|2022-06-08 22:15:00|67038.1|66977.1|67030.7|66995.3|67052.9|66997.5|67028.9|66967.6|126
1654726800000|2022-06-08 22:20:00|67035.9|66982.4|67047.5|66971.5|67049|66995.8|67028.7|66968.5|123
1654727100000|2022-06-08 22:25:00|67050|66969.7|67030.4|66991.2|67050|66997|67022.8|66967.2|110
1654727400000|2022-06-08 22:30:00|67028.7|66993.2|67037.5|66978.4|67049.9|66996.9|67028.7|66968.3|158
1654727700000|2022-06-08 22:35:00|67035.8|66982.8|67043.7|66976.7|67055.9|66996.4|67028.2|66964.9|270
1654728000000|2022-06-08 22:40:00|67041.3|66978.6|67032.4|66983.8|67051.7|66996.6|67028.6|66966.2|149
1654728300000|2022-06-08 22:45:00|67038|66972.3|67029.8|66995.9|67049.1|66997.4|67028.6|66961.1|107
1654728600000|2022-06-08 22:50:00|67029.4|66994.6|67034.6|66987.3|67043.4|67008.7|67028.1|66964.2|110
1654728900000|2022-06-08 22:55:00|67033.2|66985.8|67031|66993.5|67048.4|66997.5|67028.8|66970.7|137
1654729200000|2022-06-08 23:00:00|67034.8|66991.6|67030.2|66989.9|67044.6|66997.7|67028.8|66978.9|249
1654729500000|2022-06-08 23:05:00|67030|66989.7|67024.2|66989.8|67044.7|67002.9|67018.1|66978|408
1654729800000|2022-06-08 23:10:00|67024.1|66989.4|67030.6|66999.7|67047.8|67005|67021|66986.9|407
1654730100000|2022-06-08 23:15:00|67026.6|66999.2|67028.1|66996.9|67031.5|67006.9|67018.2|66989.1|164
1654730400000|2022-06-08 23:20:00|67027.1|66995.5|67032.1|66999.5|67032.3|67007.4|67018.4|66991.2|167
1654730700000|2022-06-08 23:25:00|67032|66999.9|67023.4|66990.8|67033.1|67007.9|67017|66986.8|320
1654731000000|2022-06-08 23:30:00|67023.8|66991|67016.8|66996.8|67031|67000.1|67015.3|66985.8|287
1654731300000|2022-06-08 23:35:00|67016.6|66996.6|67019.4|66999.4|67030.2|67000.8|67015.8|66989.3|238
1654731600000|2022-06-08 23:40:00|67018.7|66998.7|67022.6|66951.3|67029.9|67000.6|67008.3|66949.4|331
1654731900000|2022-06-08 23:45:00|67018.4|66952|67005.2|66973.7|67025|66980.2|66996.7|66946.6|475
1654732200000|2022-06-08 23:50:00|66999.8|66979.8|67008.6|66988.6|67014.6|66992.5|66998.1|66969.5|312
1654732500000|2022-06-08 23:55:00|67008.7|66988.7|67006.5|66986.5|67011.1|66991.1|67001.7|66981.7|379
1654732800000|2022-06-09 00:00:00|67006.2|66986.2|67002.8|66982.8|67012.9|66995.4|67001|66981|571
1654733100000|2022-06-09 00:05:00|67002.6|66982.6|67004.5|66984.5|67014.8|66999.5|67002.4|66982.4|445
1654733400000|2022-06-09 00:10:00|67004.6|66984.6|66999.9|66979.9|67006|66986|66996.8|66976.8|375
1654733700000|2022-06-09 00:15:00|66999.8|66979.8|67001.7|66981.7|67018.8|67003.3|66999.3|66979.3|548
1654734000000|2022-06-09 00:20:00|67002.1|66982.1|67003.4|66983.4|67008.1|66992.2|66995.8|66980.5|499
1654734300000|2022-06-09 00:25:00|67003.3|66983.3|66996.8|66976.8|67015|66998.8|66995.9|66975.9|394
1654734600000|2022-06-09 00:30:00|66996.7|66976.7|66998.4|66978.4|67001.5|66987.4|66989.2|66969.2|339
1654734900000|2022-06-09 00:35:00|66998.3|66978.3|67051.4|67031.4|67051.6|67033.9|66996.7|66978.3|553
1654735200000|2022-06-09 00:40:00|67051.9|67031.9|67083.4|67063.4|67085.8|67065.8|67045.6|67025.6|644
1654735500000|2022-06-09 00:45:00|67081.2|67061.2|67076|67056|67106.3|67090.6|67074.6|67054.6|680
1654735800000|2022-06-09 00:50:00|67075.8|67055.8|67086.2|67066.2|67095.7|67079.8|67064.5|67044.5|627
1654736100000|2022-06-09 00:55:00|67084.9|67064.9|67081.5|67061.5|67098.9|67080.8|67071.5|67054.3|624
1654736400000|2022-06-09 01:00:00|67077.6|67057.6|67078.5|67068.5|67107.1|67092|67069.9|67049.9|886
1654736700000|2022-06-09 01:05:00|67078.4|67068.4|67083.3|67073.3|67094.6|67079.8|67074.8|67059.7|827
1654737000000|2022-06-09 01:10:00|67086.4|67066.4|67090.5|67070.5|67097.4|67077.4|67058.5|67042.4|801
1654737300000|2022-06-09 01:15:00|67091|67071|67065.5|67045.5|67092.7|67072.7|67046.8|67026.8|803
1654737600000|2022-06-09 01:20:00|67066.9|67046.9|67050.4|67030.4|67085.3|67066.3|67045.7|67030.4|832
1654737900000|2022-06-09 01:25:00|67050.3|67030.3|67052.6|67042.6|67062.6|67046.2|67043.6|67028.9|677
1654738200000|2022-06-09 01:30:00|67052.3|67042.3|67003.9|66983.9|67057.2|67042.3|67003.9|66983.9|864
1654738500000|2022-06-09 01:35:00|67004.7|66984.7|67034.2|67024.2|67046.3|67026.5|66983.4|66963.4|906
1654738800000|2022-06-09 01:40:00|67034.4|67024.4|67013.1|67003.1|67044.5|67030.3|66993.5|66978.8|1010
1654739100000|2022-06-09 01:45:00|67012.1|67002.1|67076.5|67066.5|67093.7|67073.7|67012|66999.1|950
1654739400000|2022-06-09 01:50:00|67076.1|67066.1|67065.9|67045.9|67102.7|67088.1|67047.1|67031|982
1654739700000|2022-06-09 01:55:00|67065.3|67045.3|67080.6|67060.6|67095.6|67079.3|67043.8|67028.7|959
1654740000000|2022-06-09 02:00:00|67080.7|67060.7|67039.3|67029.3|67081.5|67061.5|67037.9|67021.1|990
1654740300000|2022-06-09 02:05:00|67038.3|67028.3|67049.8|67039.8|67060.7|67046.4|67028|67012|893
1654740600000|2022-06-09 02:10:00|67050|67040|67021.7|67011.7|67062.3|67047.3|67013.8|66996.5|872
1654740900000|2022-06-09 02:15:00|67022.7|67012.7|67021.1|67011.1|67042.5|67029.9|66999.6|66985|829
1654741200000|2022-06-09 02:20:00|67021.3|67011.3|67014.1|66994.1|67046.6|67036.6|66993.5|66973.5|856
1654741500000|2022-06-09 02:25:00|67014.3|66994.3|67024.5|67014.5|67038.3|67023.9|67006|66986|829
1654741800000|2022-06-09 02:30:00|67024.4|67014.4|66976.2|66966.2|67024.7|67014.7|66974|66964|930
1654742100000|2022-06-09 02:35:00|66976.3|66966.3|66979.3|66969.3|66994.4|66984.4|66974.8|66963.7|888
1654742400000|2022-06-09 02:40:00|66979.7|66969.7|66996.6|66986.6|67006.3|66996.3|66977.4|66967.4|743
1654742700000|2022-06-09 02:45:00|66996.5|66986.5|66967.5|66957.5|66997.2|66987|66965.6|66950|786
1654743000000|2022-06-09 02:50:00|66967.2|66957.2|66959.1|66949.1|66985.2|66975.2|66957.9|66943.9|765
1654743300000|2022-06-09 02:55:00|66959.5|66949.5|66966.6|66956.6|66980.4|66970.4|66958.9|66943.5|785
1654743600000|2022-06-09 03:00:00|66966.3|66956.3|66929.5|66919.5|66982.7|66967.4|66905.1|66885.1|889
1654743900000|2022-06-09 03:05:00|66929.8|66919.8|66943.1|66933.1|66945.3|66933.8|66922.3|66908.2|780
1654744200000|2022-06-09 03:10:00|66943|66933|66949.8|66939.8|66953|66942.7|66931.1|66919.1|793
1654744500000|2022-06-09 03:15:00|66949.6|66939.6|66957.4|66947.4|66976.1|66961.6|66944.5|66934.5|826
1654744800000|2022-06-09 03:20:00|66957.3|66947.3|66955.7|66945.7|66966.2|66956.2|66950.6|66939|662
1654745100000|2022-06-09 03:25:00|66955.8|66945.8|66953.3|66943.3|66963.8|66950.7|66939.7|66929.7|625
1654745400000|2022-06-09 03:30:00|66953.9|66943.9|66950|66940|66968.6|66958.6|66949.1|66937.9|694
1654745700000|2022-06-09 03:35:00|66950.1|66940.1|66921.8|66911.8|66954.2|66944.2|66905.1|66886.7|741
1654746000000|2022-06-09 03:40:00|66920.9|66910.9|66898.6|66888.6|66930.1|66920.1|66895.7|66877.2|671
1654746300000|2022-06-09 03:45:00|66898.5|66888.5|66841.3|66821.3|66913.4|66897.8|66835.8|66815.8|829
1654746600000|2022-06-09 03:50:00|66842.6|66822.6|66836|66816|66843.6|66826.3|66804.4|66788.9|978
1654746900000|2022-06-09 03:55:00|66836.1|66816.1|66792|66772|66838.4|66823.6|66771.5|66751.5|1002
1654747200000|2022-06-09 04:00:00|66797|66777|66791.3|66781.3|66811|66793.7|66777.3|66761.1|856
1654747500000|2022-06-09 04:05:00|66791.4|66781.4|66814.6|66804.6|66819.6|66808.3|66780.4|66763.3|728
1654747800000|2022-06-09 04:10:00|66815|66805|66808.7|66798.7|66820.6|66805|66786.3|66771.4|683
1654748100000|2022-06-09 04:15:00|66810|66800|66811.1|66801.1|66821.2|66808.6|66798|66780.7|676
1654748400000|2022-06-09 04:20:00|66811|66801|66798.4|66788.4|66815.9|66805.9|66793.8|66780.4|632
1654748700000|2022-06-09 04:25:00|66798.5|66788.5|66825|66815|66826.8|66816.8|66794|66782.4|612
1654749000000|2022-06-09 04:30:00|66824.4|66814.4|66804.9|66794.9|66824.4|66814.4|66804.4|66792|608
1654749300000|2022-06-09 04:35:00|66805.1|66795.1|66822|66812|66828.5|66818.5|66803|66793|646
1654749600000|2022-06-09 04:40:00|66821.8|66811.8|66828.1|66818.1|66828.9|66818.9|66810.9|66800.9|670
1654749900000|2022-06-09 04:45:00|66828.3|66818.3|66835.1|66825.1|66840.8|66830.8|66820.6|66810.6|623
1654750200000|2022-06-09 04:50:00|66835|66825|66823.1|66813.1|66835.7|66825.7|66820.2|66810.2|552
1654750500000|2022-06-09 04:55:00|66823|66813|66838.1|66828.1|66839.8|66829.8|66821.6|66811.6|446
1654750800000|2022-06-09 05:00:00|66838.3|66828.3|66834.6|66824.6|66844.3|66834.1|66825|66815|733
1654751100000|2022-06-09 05:05:00|66831.5|66821.5|66809.1|66799.1|66833.9|66821.5|66800|66787.7|668
1654751400000|2022-06-09 05:10:00|66808.9|66798.9|66830.7|66810.7|66831.6|66816.7|66787.7|66774.3|652
1654751700000|2022-06-09 05:15:00|66830.8|66810.8|66811.2|66791.2|66834.2|66821.6|66805.5|66790.7|598
1654752000000|2022-06-09 05:20:00|66811.1|66791.1|66814.1|66804.1|66826.4|66812.1|66791.4|66776.6|782
1654752300000|2022-06-09 05:25:00|66813.1|66803.1|66834.4|66824.4|66840.5|66825.9|66800.2|66785.5|810
1654752600000|2022-06-09 05:30:00|66835|66825|66839|66829|66866.6|66851.8|66828.5|66818.5|916
1654752900000|2022-06-09 05:35:00|66839.1|66829.1|66841.9|66821.9|66843.4|66831.2|66801.6|66784.1|780
1654753200000|2022-06-09 05:40:00|66842.3|66822.3|66839.4|66819.4|66848.3|66833.9|66832.6|66817.4|704
1654753500000|2022-06-09 05:45:00|66839.2|66819.2|66831.9|66821.9|66853|66839|66824.5|66808.8|826
1654753800000|2022-06-09 05:50:00|66831.8|66821.8|66835.7|66825.7|66846.9|66832.1|66804.7|66789|844
1654754100000|2022-06-09 05:55:00|66836.3|66826.3|66837.1|66827.1|66844.2|66829.3|66814.6|66799.7|930
1654754400000|2022-06-09 06:00:00|66841.8|66821.8|66862.9|66852.9|66876.6|66861.8|66831.1|66815.6|920
1654754700000|2022-06-09 06:05:00|66862.8|66852.8|66868|66858|66879.5|66869.5|66858.5|66845|836
1654755000000|2022-06-09 06:10:00|66869|66859|66880.6|66870.6|66894.3|66881.3|66868.1|66857.1|832
1654755300000|2022-06-09 06:15:00|66880.3|66870.3|66877.3|66867.3|66892.9|66877.4|66864|66854|704
1654755600000|2022-06-09 06:20:00|66877.2|66867.2|66867.7|66857.7|66889.9|66873.8|66863.7|66850.2|700
1654755900000|2022-06-09 06:25:00|66872.4|66852.4|66897.1|66877.1|66902.7|66888.1|66867.3|66852|673
1654756200000|2022-06-09 06:30:00|66897|66877|66898.7|66888.7|66903.3|66893.3|66886.9|66872.7|637
1654756500000|2022-06-09 06:35:00|66898.4|66888.4|66916.4|66906.4|66934.2|66919.4|66894.9|66884.9|612
1654756800000|2022-06-09 06:40:00|66916.3|66906.3|66914.9|66904.9|66945|66930|66908.5|66894.5|747
1654757100000|2022-06-09 06:45:00|66915|66905|66912.1|66892.1|66941.9|66925.1|66898.5|66884.9|775
1654757400000|2022-06-09 06:50:00|66907.1|66897.1|66895.7|66885.7|66915.8|66901.2|66891|66876.8|650
1654757700000|2022-06-09 06:55:00|66895.6|66885.6|66883|66873|66895.6|66885.6|66873.5|66863.5|678
1654758000000|2022-06-09 07:00:00|66883.1|66873.1|66876.5|66866.5|66900.8|66890.5|66871.1|66859|762
1654758300000|2022-06-09 07:05:00|66876.4|66866.4|66878.5|66868.5|66893.2|66878.8|66870.8|66860.7|748
1654758600000|2022-06-09 07:10:00|66878.6|66868.6|66890.6|66870.6|66907.2|66897.2|66872.8|66862.8|728
1654758900000|2022-06-09 07:15:00|66890.4|66870.4|66870.8|66850.8|66896.1|66880.7|66865.7|66849.4|763
1654759200000|2022-06-09 07:20:00|66865.6|66855.6|66842.3|66822.3|66866.6|66856.1|66828.2|66814.9|730
1654759500000|2022-06-09 07:25:00|66842.2|66822.2|66850.2|66840.2|66855.8|66843.4|66837.4|66822.2|539
1654759800000|2022-06-09 07:30:00|66849.9|66839.9|66840.7|66830.7|66858.3|66848.3|66839|66824.1|690
1654760100000|2022-06-09 07:35:00|66845.7|66825.7|66854.8|66844.8|66868.4|66857|66839.4|66825.1|587
1654760400000|2022-06-09 07:40:00|66855.8|66845.8|66868.3|66858.3|66877.2|66867.2|66842.5|66830|634
1654760700000|2022-06-09 07:45:00|66868.5|66858.5|66876.3|66866.3|66882.4|66869|66866.9|66852.9|576
1654761000000|2022-06-09 07:50:00|66876.4|66866.4|66901.6|66891.6|66904|66894|66876.1|66865.6|727
1654761300000|2022-06-09 07:55:00|66901.7|66891.7|66922|66902|66925.3|66910.3|66898.4|66886.2|681
1654761600000|2022-06-09 08:00:00|66921.7|66901.7|66923.2|66913.2|66937.1|66927.1|66912.1|66901.7|707
1654761900000|2022-06-09 08:05:00|66923.5|66913.5|66928.6|66918.6|66937.5|66927.5|66919.8|66909.8|541
1654762200000|2022-06-09 08:10:00|66928.7|66918.7|66929.8|66919.8|66947.7|66937.7|66928.5|66918.5|595
1654762500000|2022-06-09 08:15:00|66928.9|66918.9|66923.5|66913.5|66939.2|66925.5|66921.2|66906.7|537
1654762800000|2022-06-09 08:20:00|66923.6|66913.6|66921.5|66911.5|66933.3|66918.3|66911|66899|566
1654763100000|2022-06-09 08:25:00|66922.9|66912.9|66904.9|66894.9|66929.2|66918|66902.5|66889.1|603
1654763400000|2022-06-09 08:30:00|66904|66894|66887.3|66877.3|66913.1|66903.1|66882.8|66871.5|576
1654763700000|2022-06-09 08:35:00|66887.5|66877.5|66887.3|66867.3|66905.9|66891.2|66881.2|66866.7|608
1654764000000|2022-06-09 08:40:00|66882|66872|66889.1|66879.1|66903.8|66889.6|66881.3|66866.4|599
1654764300000|2022-06-09 08:45:00|66894|66874|66755.1|66735.1|66894.1|66879.5|66752.1|66732.1|763
1654764600000|2022-06-09 08:50:00|66754.5|66734.5|66755.5|66735.5|66787.7|66767.7|66695.7|66680.9|946
1654764900000|2022-06-09 08:55:00|66755.6|66735.6|66761|66751|66782.1|66764.2|66733.4|66713.4|849
1654765200000|2022-06-09 09:00:00|66760.8|66750.8|66777.5|66767.5|66782.8|66768.2|66751|66731.5|725
1654765500000|2022-06-09 09:05:00|66777.6|66767.6|66782.5|66762.5|66803.7|66789.2|66767.7|66753.3|757
1654765800000|2022-06-09 09:10:00|66777.6|66767.6|66802|66782|66802.3|66787.6|66765.6|66750.9|730
1654766100000|2022-06-09 09:15:00|66802.1|66782.1|66783.3|66763.3|66802.1|66787.3|66760.2|66745.1|757
1654766400000|2022-06-09 09:20:00|66783.9|66763.9|66775.1|66755.1|66789.7|66770.3|66756.2|66742.6|681
1654766700000|2022-06-09 09:25:00|66775|66755|66768.6|66748.6|66780.7|66766.6|66763.6|66747.2|701
1654767000000|2022-06-09 09:30:00|66768.8|66748.8|66749.1|66739.1|66779|66764.3|66746.2|66733|666
1654767300000|2022-06-09 09:35:00|66749.2|66739.2|66757.7|66737.7|66759.8|66744.9|66731.9|66713.9|667
1654767600000|2022-06-09 09:40:00|66757.6|66737.6|66754.3|66744.3|66765.4|66748.8|66741|66727.4|620
1654767900000|2022-06-09 09:45:00|66754.5|66744.5|66713.1|66703.1|66756|66744.7|66713|66694.3|569
1654768200000|2022-06-09 09:50:00|66718.2|66698.2|66725.8|66715.8|66729.1|66716.3|66711.5|66696.4|552
1654768500000|2022-06-09 09:55:00|66731.3|66711.3|66727.3|66707.3|66746.6|66731.6|66710.4|66695.1|687
1654768800000|2022-06-09 10:00:00|66727.1|66707.1|66710.3|66690.3|66727.1|66707.1|66690|66670|659
1654769100000|2022-06-09 10:05:00|66710.7|66690.7|66671.7|66661.7|66711.4|66695.7|66671.7|66656.4|410
1654769400000|2022-06-09 10:10:00|66676.5|66656.5|66687.8|66667.8|66689.8|66674.6|66668.9|66649.3|439
1654769700000|2022-06-09 10:15:00|66687.5|66667.5|66674.7|66654.7|66699.6|66685.7|66664.5|66649.5|618
1654770000000|2022-06-09 10:20:00|66674.5|66654.5|66689.2|66669.2|66689.2|66674.6|66668.5|66653.8|626
1654770300000|2022-06-09 10:25:00|66688.9|66668.9|66681.1|66671.1|66692.6|66676.1|66664.4|66649.9|585
1654770600000|2022-06-09 10:30:00|66681.2|66671.2|66687.4|66677.4|66691.8|66679.1|66674.8|66661.1|486
1654770900000|2022-06-09 10:35:00|66687.5|66677.5|66772.8|66752.8|66809.9|66789.9|66668.1|66658.1|642
1654771200000|2022-06-09 10:40:00|66773.6|66753.6|66776.9|66756.9|66824.8|66799.5|66760.7|66741.9|952
1654771500000|2022-06-09 10:45:00|66776.7|66756.7|66771.1|66751.1|66789.9|66771.7|66755.5|66735.5|719
1654771800000|2022-06-09 10:50:00|66771.2|66751.2|66760.4|66740.4|66781.5|66762.9|66750.4|66732.1|624
1654772100000|2022-06-09 10:55:00|66760.9|66740.9|66756.1|66736.1|66770.2|66754.5|66749.3|66732.3|646
1654772400000|2022-06-09 11:00:00|66756.2|66736.2|66773.1|66753.1|66781.2|66761.2|66746.3|66731|809
1654772700000|2022-06-09 11:05:00|66773.6|66753.6|66789.3|66769.3|66796.8|66782|66772.4|66728.2|831
1654773000000|2022-06-09 11:10:00|66788.7|66768.7|66788.7|66768.7|66820.6|66800.6|66776.3|66759.3|807
1654773300000|2022-06-09 11:15:00|66788.6|66768.6|66821.6|66801.6|66839.4|66819.4|66786.1|66768.4|898
1654773600000|2022-06-09 11:20:00|66821.7|66801.7|66813|66793|66821.8|66801.8|66779.7|66762.3|810
1654773900000|2022-06-09 11:25:00|66812.8|66792.8|66791|66781|66813.1|66795.4|66787|66768.4|864
1654774200000|2022-06-09 11:30:00|66791.2|66781.2|66817.1|66797.1|66819|66799|66786.2|66766.2|809
1654774500000|2022-06-09 11:35:00|66817|66797|66816.1|66796.1|66827|66811.9|66805.3|66790.1|692
1654774800000|2022-06-09 11:40:00|66815.4|66795.4|66780.1|66760.1|66815.7|66795.7|66777.8|66757.8|873
1654775100000|2022-06-09 11:45:00|66777.7|66757.7|66810.1|66790.1|66843.1|66823.1|66777.7|66757.7|1080
1654775400000|2022-06-09 11:50:00|66810|66790|66800.7|66780.7|66815|66795|66795|66775|895
1654775700000|2022-06-09 11:55:00|66800.9|66780.9|66816.5|66796.5|66826.5|66809.6|66794.6|66774.6|1007
1654776000000|2022-06-09 12:00:00|66816.6|66796.6|66821.6|66801.6|66832.5|66816.3|66804.7|66784.7|976
1654776300000|2022-06-09 12:05:00|66821.1|66801.1|66819|66799|66828.8|66813.7|66807.4|66791.9|953
1654776600000|2022-06-09 12:10:00|66820.2|66800.2|66825.2|66805.2|66825.3|66809.3|66809.5|66790.7|926
1654776900000|2022-06-09 12:15:00|66825.3|66805.3|66862|66842|66862.5|66842.5|66823.3|66803.3|979
1654777200000|2022-06-09 12:20:00|66862.1|66842.1|66843|66823|66871.6|66851.6|66829.9|66814.9|990
1654777500000|2022-06-09 12:25:00|66842.3|66822.3|66848.7|66800.5|66855.3|66835.3|66828.4|66800.5|991
1654777800000|2022-06-09 12:30:00|66852.9|66810|66854.7|66834.7|66869|66841.7|66818.4|66793.8|927
1654778100000|2022-06-09 12:35:00|66854.6|66834.6|66830.9|66810.9|66857.3|66837.3|66828.1|66808.1|918
1654778400000|2022-06-09 12:40:00|66831.1|66811.1|66872.3|66852.3|66872.4|66852.4|66824.4|66804.4|994
1654778700000|2022-06-09 12:45:00|66871.7|66851.7|66887.2|66867.2|66894.8|66874.8|66864.3|66844.3|967
1654779000000|2022-06-09 12:50:00|66887.3|66867.3|66901.6|66891.6|66918|66904.1|66885.9|66866.8|991
1654779300000|2022-06-09 12:55:00|66902.1|66892.1|66899.4|66879.4|66907.6|66892.2|66885.3|66871.5|917
1654779600000|2022-06-09 13:00:00|66898.3|66878.3|66895.3|66875.3|66913|66898.7|66874.8|66855|1031
1654779900000|2022-06-09 13:05:00|66895.1|66875.1|66906.1|66886.1|66907.7|66893.8|66876.6|66861.2|931
1654780200000|2022-06-09 13:10:00|66901.2|66891.2|66921.2|66901.2|66927|66912.5|66899.2|66884.6|980
1654780500000|2022-06-09 13:15:00|66920.8|66900.8|66901.4|66881.4|66924.3|66907.6|66892.5|66876.7|848
1654780800000|2022-06-09 13:20:00|66901.3|66881.3|66918.1|66898.1|66918.1|66899.5|66888.2|66870.6|832
1654781100000|2022-06-09 13:25:00|66918.5|66898.5|66916.7|66896.7|66932.3|66917.8|66906.1|66891.6|809
1654781400000|2022-06-09 13:30:00|66916.8|66896.8|66897.5|66877.5|66936.8|66921.5|66891.1|66875|1018
1654781700000|2022-06-09 13:35:00|66899.8|66879.8|66911.2|66901.2|66923.8|66907.4|66890.6|66874|1053
1654782000000|2022-06-09 13:40:00|66910.1|66900.1|66935|66915|66944.8|66934.4|66909.8|66895.2|972
1654782300000|2022-06-09 13:45:00|66934.4|66914.4|66915.3|66905.3|66935.1|66920|66907.3|66892.9|922
1654782600000|2022-06-09 13:50:00|66915.4|66905.4|66912.2|66902.2|66922.5|66909.9|66896.2|66880.3|995
1654782900000|2022-06-09 13:55:00|66917.5|66897.5|66917.6|66907.6|66923|66910.4|66907.1|66891.6|913
1654783200000|2022-06-09 14:00:00|66917.5|66907.5|66930.4|66920.4|66937.4|66922.4|66915.9|66898.1|942
1654783500000|2022-06-09 14:05:00|66930.5|66920.5|66983.7|66963.7|66984.8|66970.3|66930|66914.6|941
1654783800000|2022-06-09 14:10:00|66983.4|66963.4|66973.1|66963.1|66995.3|66975.3|66968.7|66952.7|953
1654784100000|2022-06-09 14:15:00|66973.8|66963.8|66987.6|66977.6|66999|66984.7|66968.6|66955.1|990
1654784400000|2022-06-09 14:20:00|66993|66973|66988.6|66968.6|66993.4|66978.3|66959.4|66944.1|945
1654784700000|2022-06-09 14:25:00|66988.5|66968.5|66962.3|66942.3|66988.6|66974.2|66951.6|66936.8|848
1654785000000|2022-06-09 14:30:00|66961.7|66941.7|66957.8|66937.8|66972.2|66955.8|66942.7|66927.8|806
1654785300000|2022-06-09 14:35:00|66957.9|66937.9|66950.5|66940.5|66963.6|66949.6|66941.9|66926.9|914
1654785600000|2022-06-09 14:40:00|66950.6|66940.6|66958|66938|66970.8|66955.9|66946.7|66934.3|855
1654785900000|2022-06-09 14:45:00|66957.8|66937.8|66953.5|66943.5|66961|66946|66947.7|66932.6|981
1654786200000|2022-06-09 14:50:00|66953.2|66943.2|66969.8|66959.8|66975|66959.9|66945.9|66934.2|843
1654786500000|2022-06-09 14:55:00|66970|66960|66977.7|66957.7|66987.7|66968.6|66955.8|66939.7|897
1654786800000|2022-06-09 15:00:00|66977.8|66957.8|66980.4|66970.4|66985.9|66971|66960.8|66943.3|819
1654787100000|2022-06-09 15:05:00|66980.7|66970.7|66977.5|66967.5|66992.3|66978.1|66974.3|66959.3|798
1654787400000|2022-06-09 15:10:00|66977.9|66967.9|66962.9|66952.9|66985.6|66970.9|66962.9|66944.1|945
1654787700000|2022-06-09 15:15:00|66968.1|66948.1|66981|66961|66987.3|66970.6|66960.2|66945.2|960
1654788000000|2022-06-09 15:20:00|66980.9|66960.9|66968.3|66948.3|66984.6|66970.8|66958.9|66943.7|812
1654788300000|2022-06-09 15:25:00|66962.4|66952.4|66974.5|66954.5|66979.1|66962.6|66962.4|66947.1|866
1654788600000|2022-06-09 15:30:00|66974.6|66954.6|66953.2|66933.2|66975.2|66960.6|66944|66930.2|839
1654788900000|2022-06-09 15:35:00|66948.1|66938.1|66962.6|66942.6|66965.6|66948.9|66945.3|66931.4|772
1654789200000|2022-06-09 15:40:00|66962.8|66942.8|66944.7|66934.7|66963.4|66946.6|66938.4|66923.2|785
1654789500000|2022-06-09 15:45:00|66944.6|66934.6|66948.4|66938.4|66959.5|66947.1|66943.2|66929.7|704
1654789800000|2022-06-09 15:50:00|66948.2|66938.2|66935.2|66925.2|66956.7|66942|66934.7|66920.3|773
1654790100000|2022-06-09 15:55:00|66935.4|66925.4|66934.5|66924.5|66940.4|66926.1|66931|66917.9|678
1654790400000|2022-06-09 16:00:00|66934.4|66924.4|66949.4|66939.4|66954.3|66940.7|66934.3|66924.3|631
1654790700000|2022-06-09 16:05:00|66949.3|66939.3|66967.5|66957.5|66972.1|66957.6|66949.3|66939.3|707
1654791000000|2022-06-09 16:10:00|66971.7|66951.7|66974.9|66954.9|66980.8|66965.6|66966.1|66950.9|629
1654791300000|2022-06-09 16:15:00|66974.8|66954.8|66964.2|66954.2|66983|66968.4|66962.4|66947.1|631
1654791600000|2022-06-09 16:20:00|66964.3|66954.3|66966.2|66956.2|66975.1|66959|66957.6|66942.4|597
1654791900000|2022-06-09 16:25:00|66970.6|66950.6|66977.2|66957.2|66979|66963.8|66966.9|66950.2|627
1654792200000|2022-06-09 16:30:00|66977.1|66957.1|66972.6|66962.6|66980.4|66965.3|66968.1|66953.5|407
1654792500000|2022-06-09 16:35:00|66972.5|66962.5|66973.1|66963.1|66978|66963.6|66968.9|66955.6|473
1654792800000|2022-06-09 16:40:00|66972.8|66962.8|66961.1|66941.1|66978.3|66963.7|66952.8|66937.8|420
1654793100000|2022-06-09 16:45:00|66960.9|66940.9|66965.8|66955.8|66970.7|66956.3|66953.3|66938.3|447
1654793400000|2022-06-09 16:50:00|66965.6|66955.6|66973.8|66963.8|66978.1|66963.8|66964|66949.1|483
1654793700000|2022-06-09 16:55:00|66973.4|66963.4|66957.7|66947.7|66977.5|66964.6|66955.9|66940.5|468
1654794000000|2022-06-09 17:00:00|66963.1|66943.1|66949|66939|66966|66950.9|66942.5|66927.4|636
1654794300000|2022-06-09 17:05:00|66949.1|66939.1|66940.5|66930.5|66952.5|66939.5|66933.6|66918.4|595
1654794600000|2022-06-09 17:10:00|66940.4|66930.4|66943.9|66933.9|66949.1|66935|66935.3|66920.7|499
1654794900000|2022-06-09 17:15:00|66943.7|66933.7|66968.4|66948.4|66971.1|66954.4|66940.8|66926|527
1654795200000|2022-06-09 17:20:00|66968.2|66948.2|66970.1|66950.1|66972.5|66957.6|66960.2|66944.9|405
1654795500000|2022-06-09 17:25:00|66969.9|66949.9|66974.1|66954.1|66989.4|66973.9|66963.2|66948.5|615
1654795800000|2022-06-09 17:30:00|66974.3|66954.3|66980.8|66960.8|66984.1|66969.2|66970.8|66954.1|439
1654796100000|2022-06-09 17:35:00|66980.9|66960.9|66976.7|66956.7|66988.3|66973.3|66970.3|66955.2|359
1654796400000|2022-06-09 17:40:00|66976.4|66956.4|66974|66954|66978|66963|66969|66953.8|536
1654796700000|2022-06-09 17:45:00|66974.2|66954.2|66964|66954|66974.8|66960.1|66963.2|66947.6|458
1654797000000|2022-06-09 17:50:00|66963.9|66953.9|66953|66943|66969.1|66954.3|66952|66936.9|463
1654797300000|2022-06-09 17:55:00|66952.9|66942.9|66952.9|66932.9|66965.4|66950.4|66947.1|66932.3|444
1654797600000|2022-06-09 18:00:00|66953.3|66933.3|66964.8|66944.8|66969.7|66953.7|66947.5|66932.5|384
1654797900000|2022-06-09 18:05:00|66965.1|66945.1|66965.8|66945.8|66967.2|66952.4|66956.1|66942|367
1654798200000|2022-06-09 18:10:00|66960|66950|66964.2|66944.2|66967.3|66952.1|66957.8|66942.8|342
1654798500000|2022-06-09 18:15:00|66959.8|66949.8|66971.4|66951.4|66971.7|66957.4|66957.9|66942.6|305
1654798800000|2022-06-09 18:20:00|66971.7|66951.7|66971|66961|66976.6|66962.2|66961.8|66946.7|434
1654799100000|2022-06-09 18:25:00|66970.6|66960.6|66975.5|66965.5|66978.7|66966.3|66970.6|66955.7|412
1654799400000|2022-06-09 18:30:00|66975.4|66965.4|66984.2|66974.2|66990.5|66976.7|66975.4|66960.7|360
1654799700000|2022-06-09 18:35:00|66984.1|66974.1|66987.9|66967.9|66989.2|66974.2|66980|66965|384
1654800000000|2022-06-09 18:40:00|66987.8|66967.8|66980.5|66970.5|66987.8|66973|66975.6|66961.3|350
1654800300000|2022-06-09 18:45:00|66985.6|66965.6|66977.2|66967.2|66985.9|66971.2|66973.2|66957.5|403
1654800600000|2022-06-09 18:50:00|66977.3|66967.3|66979.5|66969.5|66994.1|66984.1|66977.1|66961.8|450
1654800900000|2022-06-09 18:55:00|66979.6|66969.6|66989.5|66969.5|66991|66976.1|66977.6|66963.2|583
1654801200000|2022-06-09 19:00:00|66989.4|66969.4|66994.5|66974.5|66995.9|66981|66984.9|66969.3|444
1654801500000|2022-06-09 19:05:00|66994.6|66974.6|67000.6|66990.6|67006.7|66990.8|66990.1|66973.4|459
1654801800000|2022-06-09 19:10:00|67005.5|66985.5|67006.3|66986.3|67006.5|66992.2|66999.4|66982.7|466
1654802100000|2022-06-09 19:15:00|67006.4|66986.4|67005.6|66985.6|67006.8|66992.2|66999.6|66984|382
1654802400000|2022-06-09 19:20:00|67005.7|66985.7|67003.9|66993.9|67009.6|66995.2|67000|66985|298
1654802700000|2022-06-09 19:25:00|67004.1|66994.1|67002.7|66992.7|67008.6|66995.1|67000.6|66987|343
1654803000000|2022-06-09 19:30:00|67003.4|66993.4|67012.6|66992.6|67013.9|66999.2|67001.1|66986.3|433
1654803300000|2022-06-09 19:35:00|67012.7|66992.7|67008.8|66988.8|67013.7|66998.5|67003.9|66988.5|293
1654803600000|2022-06-09 19:40:00|67008.7|66988.7|67011|67001|67019.8|67005.2|67002.9|66987.8|444
1654803900000|2022-06-09 19:45:00|67011.1|67001.1|67016.7|66996.7|67017.7|67001.5|67003.1|66986.9|538
1654804200000|2022-06-09 19:50:00|67016.6|66996.6|67013.8|67003.8|67020.4|67006.2|67009.3|66994.1|367
1654804500000|2022-06-09 19:55:00|67013.6|67003.6|67025.6|67005.6|67028.1|67014.3|67012.7|66997.5|570
1654804800000|2022-06-09 20:00:00|67025.9|67005.9|67017.2|66997.2|67026|67009.7|67013.5|66995.8|366
1654805100000|2022-06-09 20:05:00|67017.3|66997.3|67023.9|67003.9|67024.8|67004.8|67016.8|66996.8|378
1654805400000|2022-06-09 20:10:00|67023.8|67003.8|67026.9|67006.9|67028.4|67013.6|67022.2|67002.9|301
1654805700000|2022-06-09 20:15:00|67026.8|67006.8|67013.7|67003.7|67027.7|67007.7|67013.4|66997.6|265
1654806000000|2022-06-09 20:20:00|67013.6|67003.6|67017.1|66997.1|67022.9|67004|67009.4|66995.3|382
1654806300000|2022-06-09 20:25:00|67016.9|66996.9|67018|66998|67018.2|66998.2|67016.3|66996.3|285
1654806600000|2022-06-09 20:30:00|67017.8|66997.8|67020.5|67000.5|67023.7|67003.7|67017.8|66997.8|199
1654806900000|2022-06-09 20:35:00|67018.8|66998.8|67004.7|66984.7|67023.4|67003.4|67000.3|66977.4|235
1654807200000|2022-06-09 20:40:00|67002.1|66982.1|67017|66997|67018.6|66998.6|67002|66982|250
1654807500000|2022-06-09 20:45:00|67017.3|66997.3|67015.1|66995.1|67022|66998.5|67013.3|66984.2|231
1654807800000|2022-06-09 20:50:00|67016.6|66996.6|67021.3|67001.3|67024.9|67001.3|67010.5|66985.4|226
1654808100000|2022-06-09 20:55:00|67020.9|67000.9|67021.9|67001.9|67043.1|67002|67018|66977|266
1654808400000|2022-06-09 21:00:00|67022.2|67002.2|67027.4|66992.1|67028.5|67002.5|67020.5|66992.1|40
1654808700000|2022-06-09 21:05:00|67029.3|66989.6|67018.6|66998.6|67029.3|67000.7|67017.3|66989.6|64
1654809000000|2022-06-09 21:10:00|67026.7|66990.3|67018.3|66998.3|67040|67000.6|67016.9|66953.6|197
1654809300000|2022-06-09 21:15:00|67018.6|66998.6|67017.2|66997.2|67038.5|66999.9|67015.8|66979.9|100
1654809600000|2022-06-09 21:20:00|67015.3|66995.3|67017.2|66997.2|67049|66999.8|67015.3|66969.4|114
1654809900000|2022-06-09 21:25:00|67017|66997|67023.1|66989.7|67031.5|67001|67016.3|66985.9|113
1654810200000|2022-06-09 21:30:00|67021.7|66988.5|67017.8|66997.8|67034.7|67001|67015.9|66982.1|135
1654810500000|2022-06-09 21:35:00|67017.9|66997.9|67018|66998|67026.3|67003.1|67016.1|66988.2|98
1654810800000|2022-06-09 21:40:00|67017.5|66997.5|67017.8|66997.8|67038.2|66999.9|67015.7|66979.2|100
1654811100000|2022-06-09 21:45:00|67018|66998|67018.7|66998.7|67055.6|67002.2|67016.9|66936.8|155
1654811400000|2022-06-09 21:50:00|67038.9|66979.5|67020|67000|67038.9|67003.4|67017.6|66979.5|131
1654811700000|2022-06-09 21:55:00|67020.4|67000.4|67026.9|66994.5|67042.8|67002|67017.6|66976.3|106
1654812000000|2022-06-09 22:00:00|67033.1|66987.6|67016.2|66996.2|67043.5|67003.2|67014.9|66979.1|179
1654812300000|2022-06-09 22:05:00|67017.1|66997.1|67017.6|66997.6|67025.7|66999.6|67016.1|66988|128
1654812600000|2022-06-09 22:10:00|67017.1|66997.1|67017.8|66997.8|67025.7|67004.7|67015.8|66987.3|130
1654812900000|2022-06-09 22:15:00|67022.5|67002.5|67018.2|66998.2|67033.7|67002.5|67017.8|66984.5|116
1654813200000|2022-06-09 22:20:00|67018.6|66998.6|67031.3|66989.8|67042|67004.1|67017.7|66975.1|117
1654813500000|2022-06-09 22:25:00|67018.6|66998.6|67018.9|66998.9|67043.9|67007|67017.8|66975.1|120
1654813800000|2022-06-09 22:30:00|67019.1|66999.1|67028.2|66993.9|67049|67007.4|67018.1|66969.2|109
1654814100000|2022-06-09 22:35:00|67021|67001|67020.6|67000.6|67046.8|67006.1|67018.1|66970.9|107
1654814400000|2022-06-09 22:40:00|67018.4|66998.4|67026.7|67006.7|67043.5|67007.9|67018.1|66977.7|162
1654814700000|2022-06-09 22:45:00|67026.5|67006.5|67032.5|66989.8|67041.4|67008.6|67023.9|66985.5|166
1654815000000|2022-06-09 22:50:00|67033.1|66987.6|67021.2|67001.2|67042.8|67006|67019.3|66977.7|143
1654815300000|2022-06-09 22:55:00|67026.6|66990.9|67025.4|66993.9|67043.2|67005.4|67019.4|66977.9|93
1654815600000|2022-06-09 23:00:00|67026.2|66993.4|67024.6|67004.6|67026.2|67005.7|67019.8|66992|90
1654815900000|2022-06-09 23:05:00|67023.4|67003.4|67020|67000|67027|67005.8|67018|66991.9|103
1654816200000|2022-06-09 23:10:00|67019.9|66999.9|67021|67001|67022.6|67002.6|67018.9|66998.9|94
1654816500000|2022-06-09 23:15:00|67021.3|67001.3|67019.7|66999.7|67022.2|67002.2|67018.5|66998.5|78
1654816800000|2022-06-09 23:20:00|67020|67000|67020.6|67000.6|67023.1|67001.9|67017.9|66991|69
1654817100000|2022-06-09 23:25:00|67020.1|67000.1|67020.5|67000.5|67048|67001.8|67017.6|66969.4|135
1654817400000|2022-06-09 23:30:00|67019.4|66999.4|67019.7|66999.7|67022.6|67001.3|67017.4|66992.4|122
1654817700000|2022-06-09 23:35:00|67018.6|66998.6|67013.1|66993.1|67031.2|67000.3|67010.1|66984.3|200
1654818000000|2022-06-09 23:40:00|67012.8|66992.8|67014.2|66994.2|67014.6|66994.6|67012.4|66992.4|122
1654818300000|2022-06-09 23:45:00|67013.3|66993.3|67013.9|66993.9|67015.5|66995.5|67012.5|66992.5|106
1654818600000|2022-06-09 23:50:00|67013.6|66993.6|67012.1|66992.1|67015|66997.4|67006|66990.7|118
1654818900000|2022-06-09 23:55:00|67011.9|66991.9|67016.5|66996.5|67017.6|66997.6|67006|66990.1|179
1654819200000|2022-06-10 00:00:00|67015.3|66995.3|67025.6|67005.6|67032.9|67016.3|67013.6|66994.6|599
1654819500000|2022-06-10 00:05:00|67025.7|67005.7|67016.5|67006.5|67033.3|67018.3|67016.4|67001.1|360
1654819800000|2022-06-10 00:10:00|67016.3|67006.3|67026.7|67006.7|67047.3|67032.4|67016.3|67001.5|614
1654820100000|2022-06-10 00:15:00|67026.2|67006.2|67030.2|67010.2|67038.3|67020.6|67023.3|67003.3|509
1654820400000|2022-06-10 00:20:00|67029.8|67009.8|67023.7|67013.7|67031.9|67018.1|67020.6|67006|546
1654820700000|2022-06-10 00:25:00|67024|67014|67025.3|67015.3|67038.8|67022.5|67010.4|66991.5|607
1654821000000|2022-06-10 00:30:00|67025.2|67015.2|67012.3|67002.3|67031.7|67015.2|67011.4|67001.4|436
1654821300000|2022-06-10 00:35:00|67012.4|67002.4|67019.5|67009.5|67031.6|67013.5|67011.7|67001.7|425
1654821600000|2022-06-10 00:40:00|67019.6|67009.6|67013.2|66993.2|67024.7|67010.4|67006.6|66992.4|371
1654821900000|2022-06-10 00:45:00|67013.1|66993.1|66971.6|66951.6|67013.5|66996.7|66944.9|66924.9|724
1654822200000|2022-06-10 00:50:00|66972.3|66952.3|66978.8|66958.8|66991.8|66974.1|66948.9|66928.9|706
1654822500000|2022-06-10 00:55:00|66978.5|66958.5|66958.8|66938.8|66978.5|66959.3|66951.3|66936.1|833
1654822800000|2022-06-10 01:00:00|66958.4|66938.4|66987.9|66967.9|66993.5|66973.5|66945.3|66930.1|892
1654823100000|2022-06-10 01:05:00|66990.7|66970.7|67016.2|66996.2|67017.5|66997.5|66982.7|66965.1|742
1654823400000|2022-06-10 01:10:00|67015.6|66995.6|67004.1|66984.1|67015.6|66995.6|66998.2|66978.9|690
1654823700000|2022-06-10 01:15:00|67003.7|66983.7|66991.9|66971.9|67011.1|66994.9|66983|66966.6|818
1654824000000|2022-06-10 01:20:00|66992|66972|66988.6|66978.6|67007.8|66997.8|66985.3|66969.5|765
1654824300000|2022-06-10 01:25:00|66988.7|66978.7|66990.1|66970.1|66998.3|66988.3|66982.6|66967.9|661
1654824600000|2022-06-10 01:30:00|66989.6|66969.6|66976|66956|67007.8|66987.8|66958.4|66941|893
1654824900000|2022-06-10 01:35:00|66976.2|66956.2|66991.2|66971.2|66994.1|66977.7|66967|66953.7|759
1654825200000|2022-06-10 01:40:00|66990.6|66970.6|66992.6|66972.6|67011.1|66995.8|66960.9|66940.9|933
1654825500000|2022-06-10 01:45:00|66989.6|66969.6|67004.5|66984.5|67022.9|67002.9|66986.6|66966.6|780
1654825800000|2022-06-10 01:50:00|67004|66984|66993.5|66973.5|67004.4|66990.1|66973.3|66953.3|829
1654826100000|2022-06-10 01:55:00|66994|66974|66982.3|66972.3|66997.9|66986.3|66977.3|66957.3|663
1654826400000|2022-06-10 02:00:00|66983.4|66973.4|66967.2|66947.2|66991.3|66978.8|66958|66944.2|848
1654826700000|2022-06-10 02:05:00|66967.1|66947.1|66962.5|66952.5|66970.1|66956.5|66939.8|66922.4|813
1654827000000|2022-06-10 02:10:00|66963.8|66953.8|66969.8|66959.8|66977.6|66963.4|66941.3|66925.9|753
1654827300000|2022-06-10 02:15:00|66969.6|66959.6|66963.4|66953.4|66971.7|66961.7|66946.2|66933.2|679
1654827600000|2022-06-10 02:20:00|66963.3|66953.3|66960.3|66950.3|66966|66956|66946.3|66936.3|640
1654827900000|2022-06-10 02:25:00|66960.5|66950.5|66964.9|66954.9|66970.4|66960.4|66951|66941|634
1654828200000|2022-06-10 02:30:00|66965.1|66955.1|66964.6|66954.6|66975.1|66965.1|66955|66944.2|604
1654828500000|2022-06-10 02:35:00|66964.4|66954.4|66992.4|66982.4|66994.9|66984.2|66963.5|66953.5|751
1654828800000|2022-06-10 02:40:00|66992.2|66982.2|66991.3|66981.3|67000.4|66990.4|66990.4|66980.4|633
1654829100000|2022-06-10 02:45:00|66991.4|66981.4|66984.5|66974.5|66991.8|66981.8|66981|66971|661
1654829400000|2022-06-10 02:50:00|66984.7|66974.7|66971.3|66961.3|66992.1|66982.1|66966.5|66951.9|694
1654829700000|2022-06-10 02:55:00|66971.4|66961.4|66969.8|66959.8|66983|66968.6|66959.2|66946.4|782
1654830000000|2022-06-10 03:00:00|66969.9|66959.9|66978.9|66968.9|66982.8|66972.8|66961.7|66951.7|699
1654830300000|2022-06-10 03:05:00|66978.8|66968.8|66972.1|66962.1|66987.8|66974.5|66966.3|66951.5|613
1654830600000|2022-06-10 03:10:00|66972.2|66962.2|66973.9|66963.9|66981.2|66971.2|66971.1|66958.9|627
1654830900000|2022-06-10 03:15:00|66975.4|66965.4|66994.9|66984.9|66999.1|66989.1|66975.2|66965.2|719
1654831200000|2022-06-10 03:20:00|66994.8|66984.8|66980.6|66970.6|66997.3|66987.3|66979.3|66969.3|546
1654831500000|2022-06-10 03:25:00|66980.5|66970.5|66973.6|66963.6|66989|66979|66970.5|66960.5|545
1654831800000|2022-06-10 03:30:00|66973.5|66963.5|66993.7|66983.7|66998.5|66988.5|66972.8|66962.8|546
1654832100000|2022-06-10 03:35:00|66993.3|66983.3|66979|66969|66993.4|66983.4|66969.4|66959.4|600
1654832400000|2022-06-10 03:40:00|66978.8|66968.8|66981.8|66961.8|66991.4|66981.4|66976.8|66961.8|514
1654832700000|2022-06-10 03:45:00|66978.1|66968.1|66974.1|66964.1|66982.6|66970.6|66967.4|66957.4|591
1654833000000|2022-06-10 03:50:00|66974.3|66964.3|66986.6|66976.6|66995|66981.2|66971.7|66961.7|485
1654833300000|2022-06-10 03:55:00|66986.3|66976.3|66977.4|66967.4|66987.9|66977.9|66976.3|66965.1|577
1654833600000|2022-06-10 04:00:00|66977.5|66967.5|66977.3|66967.3|66979.4|66969.4|66976.2|66966.2|485
1654833900000|2022-06-10 04:05:00|66977.2|66967.2|66976.9|66966.9|66979.3|66969.3|66967.8|66957.8|434
1654834200000|2022-06-10 04:10:00|66977.1|66967.1|66972.7|66962.7|66978.9|66968|66969.2|66958.2|408
1654834500000|2022-06-10 04:15:00|66972.9|66962.9|66981.6|66971.6|66982.9|66972.9|66972.5|66962.5|361
1654834800000|2022-06-10 04:20:00|66981.4|66971.4|66974.8|66964.8|66981.6|66971.6|66971.6|66961.6|334
1654835100000|2022-06-10 04:25:00|66974.6|66964.6|66969.4|66959.4|66982.6|66972.6|66968.4|66958.4|397
1654835400000|2022-06-10 04:30:00|66969.7|66959.7|66966.8|66956.8|66973.3|66963.3|66964.5|66954.5|375
1654835700000|2022-06-10 04:35:00|66966.1|66956.1|66991.3|66981.3|66993.6|66983.6|66965.6|66955.6|441
1654836000000|2022-06-10 04:40:00|66991.7|66981.7|66983.8|66973.8|66991.8|66981.8|66983.4|66973.4|411
1654836300000|2022-06-10 04:45:00|66983.7|66973.7|66974.8|66964.8|66984|66974|66973.3|66961.2|324
1654836600000|2022-06-10 04:50:00|66974.7|66964.7|66971.6|66961.6|66986.9|66976.9|66968|66956.3|460
1654836900000|2022-06-10 04:55:00|66971.3|66961.3|66988.1|66978.1|66990.1|66980.1|66969.1|66959.1|462
1654837200000|2022-06-10 05:00:00|66988|66978|66970.8|66950.8|66991.5|66981.5|66965.8|66949.8|648
1654837500000|2022-06-10 05:05:00|66970.7|66950.7|66957.9|66947.9|66975.4|66955.9|66941.6|66926.3|729
1654837800000|2022-06-10 05:10:00|66958.1|66948.1|66963.2|66953.2|66975.9|66961.1|66953.1|66941|664
1654838100000|2022-06-10 05:15:00|66963.1|66953.1|66947.7|66937.7|66963.1|66953.1|66937.3|66927.3|765
1654838400000|2022-06-10 05:20:00|66948|66938|66945.3|66935.3|66960.7|66950.7|66940.6|66928.4|743
1654838700000|2022-06-10 05:25:00|66945.6|66935.6|66944.8|66934.8|66949|66939|66941|66931|656
1654839000000|2022-06-10 05:30:00|66946.3|66936.3|66934.6|66924.6|66952.5|66942.5|66934.6|66922.6|747
1654839300000|2022-06-10 05:35:00|66935.1|66925.1|66931|66921|66941.6|66931.6|66922.9|66912.9|713
1654839600000|2022-06-10 05:40:00|66930.9|66920.9|66917.7|66907.7|66935.7|66925.7|66916.8|66906.8|628
1654839900000|2022-06-10 05:45:00|66917.2|66907.2|66893.4|66873.4|66936.7|66926.7|66886.5|66871.6|741
1654840200000|2022-06-10 05:50:00|66893.3|66873.3|66897.1|66887.1|66912.3|66902.3|66885.6|66871|736
1654840500000|2022-06-10 05:55:00|66897.5|66887.5|66912.7|66902.7|66913.7|66903.7|66895.5|66885.5|659
1654840800000|2022-06-10 06:00:00|66913.1|66903.1|66915.6|66905.6|66935.6|66920.1|66912.7|66902.7|670
1654841100000|2022-06-10 06:05:00|66915.4|66905.4|66920.1|66910.1|66926.4|66916.4|66909.4|66899.4|626
1654841400000|2022-06-10 06:10:00|66919.9|66909.9|66905.2|66895.2|66923|66913|66895.9|66885.9|603
1654841700000|2022-06-10 06:15:00|66904.8|66894.8|66937.9|66927.9|66940|66930|66904.3|66894.3|649
1654842000000|2022-06-10 06:20:00|66937.8|66927.8|66924.5|66914.5|66944|66934|66922.3|66911.6|815
1654842300000|2022-06-10 06:25:00|66929.3|66909.3|66919.7|66909.7|66939.4|66922.6|66915.2|66905.2|663
1654842600000|2022-06-10 06:30:00|66919.8|66909.8|66893.6|66883.6|66920.7|66910.7|66893.5|66883.5|502
1654842900000|2022-06-10 06:35:00|66893.7|66883.7|66903.7|66893.7|66918.4|66908.4|66891.1|66878.4|649
1654843200000|2022-06-10 06:40:00|66903.6|66893.6|66897.3|66887.3|66913|66903|66891.6|66878|755
1654843500000|2022-06-10 06:45:00|66897.2|66887.2|66914.2|66904.2|66915.6|66905.6|66895.1|66885.1|645
1654843800000|2022-06-10 06:50:00|66914.1|66904.1|66914.6|66904.6|66917.6|66907.6|66907.4|66894.6|633
1654844100000|2022-06-10 06:55:00|66914.7|66904.7|66933.1|66913.1|66933.1|66918.1|66911.3|66901.1|729
1654844400000|2022-06-10 07:00:00|66932.8|66912.8|66913.5|66903.5|66935.7|66923.6|66905.4|66895.4|788
1654844700000|2022-06-10 07:05:00|66913.7|66903.7|66919.9|66909.9|66925.7|66915.7|66913.1|66903.1|622
1654845000000|2022-06-10 07:10:00|66920.1|66910.1|66917.2|66907.2|66933.8|66923.8|66915.8|66901.5|737
1654845300000|2022-06-10 07:15:00|66917.5|66907.5|66906.1|66896.1|66926.5|66915.4|66900|66890|662
1654845600000|2022-06-10 07:20:00|66906.2|66896.2|66874.6|66864.6|66911.4|66901.4|66873.6|66863.6|764
1654845900000|2022-06-10 07:25:00|66875.6|66865.6|66878.6|66868.6|66884.7|66871.9|66862.1|66852.1|616
1654846200000|2022-06-10 07:30:00|66878.7|66868.7|66883.7|66873.7|66901|66890.6|66878.7|66868.7|680
1654846500000|2022-06-10 07:35:00|66883.8|66873.8|66908.6|66898.6|66917.7|66904|66879.5|66869.5|646
1654846800000|2022-06-10 07:40:00|66908.7|66898.7|66918.7|66908.7|66921.6|66911.6|66908.6|66898.6|518
1654847100000|2022-06-10 07:45:00|66918.8|66908.8|66954|66944|66968.9|66955.7|66916.4|66906.4|691
1654847400000|2022-06-10 07:50:00|66954.5|66944.5|66974.8|66964.8|66980.1|66967.9|66952.4|66936.5|571
1654847700000|2022-06-10 07:55:00|66974.4|66964.4|66981.1|66971.1|66994.5|66980.6|66961.9|66951.9|797
1654848000000|2022-06-10 08:00:00|66981.3|66971.3|66954.8|66944.8|66985.2|66975.2|66923.5|66903.5|884
1654848300000|2022-06-10 08:05:00|66954.9|66944.9|66954.6|66944.6|66975|66960.1|66948.7|66934|743
1654848600000|2022-06-10 08:10:00|66954.9|66944.9|66979|66969|66983.9|66970.8|66954.4|66944.4|691
1654848900000|2022-06-10 08:15:00|66978.8|66968.8|66969.4|66959.4|66981.9|66971.9|66963.7|66953.7|625
1654849200000|2022-06-10 08:20:00|66969.2|66959.2|66980.4|66970.4|66983|66973|66968.6|66958.6|578
1654849500000|2022-06-10 08:25:00|66980.2|66970.2|67020.3|67010.3|67020.3|67010.3|66980|66970|736
1654849800000|2022-06-10 08:30:00|67020.7|67010.7|67057.9|67037.9|67061|67046.1|66999.4|66988.8|729
1654850100000|2022-06-10 08:35:00|67058.5|67038.5|67046.2|67036.2|67081.3|67066.4|67037.1|67022.5|750
1654850400000|2022-06-10 08:40:00|67046.5|67036.5|67043.3|67033.3|67079.2|67064.9|67040.3|67027.1|752
1654850700000|2022-06-10 08:45:00|67042.8|67032.8|67039.1|67029.1|67044.3|67033|67025.8|67013|637
1654851000000|2022-06-10 08:50:00|67038.9|67028.9|67026.3|67016.3|67047.2|67037.2|67019.1|67009.1|708
1654851300000|2022-06-10 08:55:00|67026.4|67016.4|67029.9|67019.9|67046.8|67031.6|67015.6|67005.6|561
1654851600000|2022-06-10 09:00:00|67028.8|67018.8|67043.5|67023.5|67045.1|67031.2|67013.6|66998.2|652
1654851900000|2022-06-10 09:05:00|67043.3|67023.3|67019.7|67009.7|67044.5|67029.5|67019.7|67009.7|642
1654852200000|2022-06-10 09:10:00|67019.6|67009.6|67017.7|67007.7|67026.6|67016.6|67007.9|66997.9|596
1654852500000|2022-06-10 09:15:00|67017.2|67007.2|67053.1|67043.1|67069.4|67054|67012.4|66998.3|762
1654852800000|2022-06-10 09:20:00|67053|67043|67050.1|67030.1|67059.8|67044.1|67037.2|67021.9|728
1654853100000|2022-06-10 09:25:00|67049|67029|67029.3|67019.3|67053.9|67040|67029|67015.4|647
1654853400000|2022-06-10 09:30:00|67029.4|67019.4|67044.4|67034.4|67048.4|67034.4|67003.9|66988.1|671
1654853700000|2022-06-10 09:35:00|67044.6|67034.6|67041.5|67031.5|67058.3|67043.3|67041.1|67030|514
1654854000000|2022-06-10 09:40:00|67047.1|67027.1|67031.9|67011.9|67047.9|67034.1|67011.5|66995.9|781
1654854300000|2022-06-10 09:45:00|67026.6|67016.6|67023.6|67013.6|67034.4|67024.4|67010.3|66995.3|695
1654854600000|2022-06-10 09:50:00|67023.5|67013.5|67011.2|67001.2|67033.9|67019.6|67003.9|66989.3|717
1654854900000|2022-06-10 09:55:00|67010.7|67000.7|66999.2|66979.2|67032.9|67018.3|66989.9|66975.7|645
1654855200000|2022-06-10 10:00:00|66993.8|66983.8|67031.6|67011.6|67031.6|67017|66992.6|66979.8|579
1654855500000|2022-06-10 10:05:00|67026.8|67016.8|67040.3|67020.3|67045.1|67025.1|67026.7|67011.6|541
1654855800000|2022-06-10 10:10:00|67040.4|67020.4|67036.6|67026.6|67050|67034.9|67034.9|67019.4|411
1654856100000|2022-06-10 10:15:00|67036.7|67026.7|67035|67025|67044.9|67030|67020.1|67007.7|571
1654856400000|2022-06-10 10:20:00|67034.9|67024.9|67041.6|67031.6|67043.1|67032.1|67027.9|67013.6|499
1654856700000|2022-06-10 10:25:00|67041.7|67031.7|67038.5|67028.5|67048.7|67038.7|67032|67019.5|455
1654857000000|2022-06-10 10:30:00|67038.6|67028.6|67035.8|67025.8|67046.6|67036.6|67034.7|67020.1|518
1654857300000|2022-06-10 10:35:00|67035.9|67025.9|67027.1|67017.1|67035.9|67025.9|67019.4|67006.9|500
1654857600000|2022-06-10 10:40:00|67026.8|67016.8|67035|67025|67045.1|67031|67026.7|67013.7|529
1654857900000|2022-06-10 10:45:00|67034.9|67024.9|67041.1|67031.1|67049.7|67033.8|67026.2|67010.7|651
1654858200000|2022-06-10 10:50:00|67046.2|67026.2|67032|67022|67047.6|67033|67030.2|67015.3|611
1654858500000|2022-06-10 10:55:00|67031.9|67021.9|67028.4|67018.4|67042|67027.8|67027.9|67016|580
1654858800000|2022-06-10 11:00:00|67028.7|67018.7|67046.4|67026.4|67046.8|67026.8|67012.8|66999.8|706
1654859100000|2022-06-10 11:05:00|67046.6|67026.6|67052.2|67042.2|67058.4|67044.8|67038.7|67023.7|604
1654859400000|2022-06-10 11:10:00|67051.3|67041.3|67036|67026|67056|67043.7|67034.1|67019.1|646
1654859700000|2022-06-10 11:15:00|67036.1|67026.1|67051.1|67041.1|67053|67043|67032.9|67018.1|730
1654860000000|2022-06-10 11:20:00|67051.2|67041.2|67053|67043|67053.9|67043.9|67043.5|67033.5|646
1654860300000|2022-06-10 11:25:00|67052.7|67042.7|67041.1|67031.1|67057.4|67043.8|67038.3|67027.3|621
1654860600000|2022-06-10 11:30:00|67041.2|67031.2|67056.5|67046.5|67056.9|67046.9|67041.1|67028.8|705
1654860900000|2022-06-10 11:35:00|67056.4|67046.4|67050.5|67030.5|67068.9|67051.9|67037.6|67020|753
1654861200000|2022-06-10 11:40:00|67050.4|67030.4|67068.7|67058.7|67074.1|67058.8|67049.9|67029.9|564
1654861500000|2022-06-10 11:45:00|67068.6|67058.6|67093.4|67083.4|67098.7|67088.7|67068.4|67056.1|619
1654861800000|2022-06-10 11:50:00|67093.5|67083.5|67091.4|67081.4|67100.3|67090.3|67090.1|67080.1|616
1654862100000|2022-06-10 11:55:00|67091.5|67081.5|67083.9|67073.9|67098.7|67088.7|67082.8|67072.8|685
1654862400000|2022-06-10 12:00:00|67084|67074|67092.2|67082.2|67097.4|67085.1|67080.6|67063.4|722
1654862700000|2022-06-10 12:05:00|67092.3|67082.3|67081.7|67071.7|67092.8|67082.8|67078.4|67065.5|589
1654863000000|2022-06-10 12:10:00|67081.8|67071.8|67086|67076|67087.3|67076.7|67077|67064.9|630
1654863300000|2022-06-10 12:15:00|67085.9|67075.9|67077.6|67067.6|67093.5|67083.5|67077|67063.8|687
1654863600000|2022-06-10 12:20:00|67077.7|67067.7|67079.9|67069.9|67089.1|67074.6|67056.5|67041.9|836
1654863900000|2022-06-10 12:25:00|67080.3|67070.3|67079.2|66994|67101.3|67077|67072.6|66994|849
1654864200000|2022-06-10 12:30:00|67085.2|66997.5|67179.2|67159.2|67179.5|67159.5|67073.7|66981|1061
1654864500000|2022-06-10 12:35:00|67179|67159|67170.7|67150.7|67204.7|67189.8|67154.5|67134.5|1115
1654864800000|2022-06-10 12:40:00|67170.5|67150.5|67131.6|67111.6|67171|67151|67094.7|67074.7|1092
1654865100000|2022-06-10 12:45:00|67131.8|67111.8|67171.1|67151.1|67173.1|67153.1|67110.2|67090.2|1096
1654865400000|2022-06-10 12:50:00|67170.6|67150.6|67201.3|67181.3|67215.5|67196.7|67161.9|67141.9|1070
1654865700000|2022-06-10 12:55:00|67204.4|67184.4|67230.9|67210.9|67247.2|67227.2|67204.4|67184.4|1058
1654866000000|2022-06-10 13:00:00|67231.2|67211.2|67192.4|67182.4|67231.2|67214.3|67179.6|67162.3|1075
1654866300000|2022-06-10 13:05:00|67193.7|67183.7|67226.3|67206.3|67231.8|67215.9|67182.5|67163.8|965
1654866600000|2022-06-10 13:10:00|67226.2|67206.2|67250.9|67230.9|67255.9|67245|67224|67206.1|949
1654866900000|2022-06-10 13:15:00|67250.4|67230.4|67277.5|67267.5|67283.3|67268.5|67247.4|67229.2|975
1654867200000|2022-06-10 13:20:00|67275.8|67265.8|67287.8|67267.8|67314.2|67297.1|67275.8|67260.6|1026
1654867500000|2022-06-10 13:25:00|67289.1|67269.1|67310.5|67290.5|67334.2|67314.2|67280.9|67260.9|1020
1654867800000|2022-06-10 13:30:00|67310.8|67290.8|67321.8|67301.8|67331.6|67311.6|67253.6|67233.6|1078
1654868100000|2022-06-10 13:35:00|67322.1|67302.1|67329.1|67309.1|67338.6|67322.8|67301.7|67281.7|1023
1654868400000|2022-06-10 13:40:00|67329.6|67309.6|67303.2|67283.2|67348.3|67334.9|67297.4|67277.4|1073
1654868700000|2022-06-10 13:45:00|67303.9|67283.9|67321.7|67301.7|67324.4|67305.6|67293.8|67273.8|990
1654869000000|2022-06-10 13:50:00|67322.2|67302.2|67317.9|67307.9|67338|67328|67302|67287.2|1031
1654869300000|2022-06-10 13:55:00|67318.5|67308.5|67315.4|67295.4|67326.2|67312.9|67305.7|67294.3|911
1654869600000|2022-06-10 14:00:00|67315.6|67295.6|67353|67333|67362|67346.6|67309.6|67295.5|931
1654869900000|2022-06-10 14:05:00|67348.8|67338.8|67346.5|67336.5|67357|67343.9|67337.5|67322|938
1654870200000|2022-06-10 14:10:00|67347.1|67337.1|67352.8|67342.8|67364.3|67354.3|67347.1|67337|971
1654870500000|2022-06-10 14:15:00|67351.5|67341.5|67370.6|67350.6|67383.7|67373.7|67338.9|67322.4|981
1654870800000|2022-06-10 14:20:00|67369.8|67349.8|67338.2|67318.2|67369.8|67349.8|67329.1|67316.5|933
1654871100000|2022-06-10 14:25:00|67333.9|67323.9|67332|67322|67344.7|67329.5|67320.9|67303.1|945
1654871400000|2022-06-10 14:30:00|67331.5|67321.5|67307.4|67297.4|67333.7|67323.7|67289|67275.8|951
1654871700000|2022-06-10 14:35:00|67307.8|67297.8|67299.3|67279.3|67318.7|67305|67292.4|67273.2|1016
1654872000000|2022-06-10 14:40:00|67298.8|67278.8|67288.7|67268.7|67302.1|67287.2|67270.8|67253.6|888
1654872300000|2022-06-10 14:45:00|67288.5|67268.5|67261.5|67241.5|67290|67276.8|67255.3|67239.2|974
1654872600000|2022-06-10 14:50:00|67261.7|67241.7|67259.2|67239.2|67261.9|67242.7|67228.2|67212.9|945
1654872900000|2022-06-10 14:55:00|67259.6|67239.6|67272.6|67262.6|67282.8|67268.5|67252.9|67232.9|911
1654873200000|2022-06-10 15:00:00|67277.9|67257.9|67264.7|67254.7|67305.3|67290.1|67254|67239.9|887
1654873500000|2022-06-10 15:05:00|67265.1|67255.1|67267.3|67247.3|67287|67272.4|67258.7|67243.3|1003
1654873800000|2022-06-10 15:10:00|67268|67248|67268.9|67258.9|67281.7|67266.3|67263|67247.4|933
1654874100000|2022-06-10 15:15:00|67269.8|67259.8|67258.7|67248.7|67275.5|67260.5|67252.4|67237.6|874
1654874400000|2022-06-10 15:20:00|67258.5|67248.5|67286.3|67266.3|67287.4|67267.4|67248|67238|887
1654874700000|2022-06-10 15:25:00|67286.4|67266.4|67300.8|67280.8|67310.3|67290.3|67280.8|67266.2|884
1654875000000|2022-06-10 15:30:00|67301.2|67281.2|67323.4|67303.4|67326.1|67311.4|67277|67267|961
1654875300000|2022-06-10 15:35:00|67323.2|67303.2|67329.3|67309.3|67330.7|67314.3|67311.1|67295.3|717
1654875600000|2022-06-10 15:40:00|67329.6|67309.6|67286.2|67266.2|67330.1|67314.4|67283.8|67263.8|851
1654875900000|2022-06-10 15:45:00|67286.9|67266.9|67309.7|67289.7|67309.7|67293|67273.1|67253.1|613
1654876200000|2022-06-10 15:50:00|67310|67290|67309.5|67289.5|67316.7|67298.6|67298.2|67282.9|926
1654876500000|2022-06-10 15:55:00|67309.9|67289.9|67301.1|67281.1|67311.4|67296.2|67292.5|67275.9|803
1654876800000|2022-06-10 16:00:00|67301.6|67281.6|67297.4|67287.4|67312|67297.2|67294|67278.9|601
1654877100000|2022-06-10 16:05:00|67297.3|67287.3|67303.9|67293.9|67308.5|67295.7|67283.8|67269.1|572
1654877400000|2022-06-10 16:10:00|67304|67294|67338.5|67318.5|67340.5|67325.7|67303.6|67289.9|718
1654877700000|2022-06-10 16:15:00|67337.4|67317.4|67320.7|67300.7|67345.1|67335|67318.3|67298.9|787
1654878000000|2022-06-10 16:20:00|67320.9|67300.9|67305.5|67285.5|67322.4|67306.1|67294.7|67279.3|829
1654878300000|2022-06-10 16:25:00|67306.2|67286.2|67281|67271|67310.6|67295.3|67279.7|67265.7|768
1654878600000|2022-06-10 16:30:00|67279.3|67269.3|67303.4|67293.4|67305.1|67295.1|67274|67262.3|707
1654878900000|2022-06-10 16:35:00|67303.3|67293.3|67302.6|67292.6|67312.6|67297.9|67300.2|67287.2|584
1654879200000|2022-06-10 16:40:00|67301.5|67291.5|67288.5|67278.5|67306.9|67293.4|67283.7|67269|607
1654879500000|2022-06-10 16:45:00|67288|67278|67287.7|67277.7|67296.3|67283.4|67279.5|67267.2|620
1654879800000|2022-06-10 16:50:00|67287.8|67277.8|67292.3|67282.3|67302.9|67288|67286.4|67272.2|696
1654880100000|2022-06-10 16:55:00|67292.4|67282.4|67295.4|67285.4|67309.7|67294.9|67289.3|67275.8|663
1654880400000|2022-06-10 17:00:00|67295.2|67285.2|67307.3|67287.3|67311.9|67297.4|67290.5|67275.9|668
1654880700000|2022-06-10 17:05:00|67309.9|67289.9|67319.5|67299.5|67321.4|67307.1|67303.6|67288.3|573
1654881000000|2022-06-10 17:10:00|67319.7|67299.7|67310.6|67300.6|67323.8|67309|67308.2|67293|524
1654881300000|2022-06-10 17:15:00|67310.5|67300.5|67297.8|67277.8|67318.3|67301.8|67293.3|67277.6|572
1654881600000|2022-06-10 17:20:00|67292.8|67282.8|67280.5|67270.5|67300.7|67286|67279.9|67265.2|595
1654881900000|2022-06-10 17:25:00|67280.4|67270.4|67282.7|67272.7|67314.8|67297.9|67280.2|67267.5|649
1654882200000|2022-06-10 17:30:00|67283|67273|67300.9|67280.9|67314.7|67298|67281|67266|696
1654882500000|2022-06-10 17:35:00|67300.7|67280.7|67282.5|67272.5|67300.8|67285.9|67280.3|67266.2|561
1654882800000|2022-06-10 17:40:00|67282.8|67272.8|67282|67272|67290.3|67276.8|67280.8|67266.6|451
1654883100000|2022-06-10 17:45:00|67282.1|67272.1|67278|67268|67291.9|67276.9|67270.7|67256.9|691
1654883400000|2022-06-10 17:50:00|67277.9|67267.9|67295.5|67275.5|67313.7|67298.7|67277.8|67267.8|622
1654883700000|2022-06-10 17:55:00|67295.6|67275.6|67307.4|67287.4|67315.6|67295.6|67291.6|67275.6|483
1654884000000|2022-06-10 18:00:00|67307.3|67287.3|67315|67295|67325|67310.3|67302|67285.7|606
1654884300000|2022-06-10 18:05:00|67315.2|67295.2|67287.6|67267.6|67315.2|67299.4|67281.7|67266.3|521
1654884600000|2022-06-10 18:10:00|67282.2|67272.2|67283.3|67273.3|67294.4|67280|67280.9|67265.7|456
1654884900000|2022-06-10 18:15:00|67283.4|67273.4|67267.9|67257.9|67289.3|67275.8|67267|67251.6|425
1654885200000|2022-06-10 18:20:00|67266.9|67256.9|67277.1|67257.1|67280|67268.4|67259.6|67244.6|593
1654885500000|2022-06-10 18:25:00|67276.8|67256.8|67294.8|67284.8|67305.5|67287.1|67270.2|67256.1|681
1654885800000|2022-06-10 18:30:00|67295.4|67285.4|67302.1|67282.1|67302.3|67287.9|67287.6|67272.1|449
1654886100000|2022-06-10 18:35:00|67302.2|67282.2|67290.6|67270.6|67308.4|67294.2|67282.6|67262.6|505
1654886400000|2022-06-10 18:40:00|67291.2|67271.2|67291.2|67271.2|67306.5|67291.4|67282|67262|573
1654886700000|2022-06-10 18:45:00|67291.4|67271.4|67274.5|67254.5|67297|67280.2|67272.9|67253.7|568
1654887000000|2022-06-10 18:50:00|67274.9|67254.9|67293|67273|67296.3|67280.3|67269.5|67254.8|558
1654887300000|2022-06-10 18:55:00|67292.9|67272.9|67301|67281|67304|67288.8|67284.3|67264.3|615
1654887600000|2022-06-10 19:00:00|67301.2|67281.2|67298.8|67278.8|67311.7|67295.4|67291.6|67272|634
1654887900000|2022-06-10 19:05:00|67298.7|67278.7|67297|67277|67306.9|67287.3|67291.2|67271.2|384
1654888200000|2022-06-10 19:10:00|67297.1|67277.1|67280.1|67260.1|67297.3|67281.7|67277.6|67257.6|364
1654888500000|2022-06-10 19:15:00|67280.5|67260.5|67267.1|67247.1|67280.6|67260.6|67265.4|67246|386
1654888800000|2022-06-10 19:20:00|67266.8|67246.8|67283.9|67263.9|67286.5|67271.3|67262.2|67246.4|360
1654889100000|2022-06-10 19:25:00|67283.8|67263.8|67274|67254|67284.2|67264.2|67268.3|67253.2|329
1654889400000|2022-06-10 19:30:00|67274.1|67254.1|67281.4|67261.4|67286|67269.9|67273.6|67253.7|360
1654889700000|2022-06-10 19:35:00|67276.1|67266.1|67267.7|67247.7|67281|67266.1|67259.1|67239.1|463
1654890000000|2022-06-10 19:40:00|67267.8|67247.8|67303.7|67283.7|67307.6|67287.6|67262.6|67245.8|517
1654890300000|2022-06-10 19:45:00|67303.3|67283.3|67308.1|67288.1|67335.6|67315.6|67300.9|67280.9|595
1654890600000|2022-06-10 19:50:00|67308.4|67288.4|67310.8|67290.8|67317.6|67297.6|67307|67287|601
1654890900000|2022-06-10 19:55:00|67311|67291|67311.3|67291.3|67327.3|67307.3|67283.3|67263.3|659
1654891200000|2022-06-10 20:00:00|67310.6|67290.6|67325.8|67305.8|67328.9|67308.9|67295.8|67275.8|385
1654891500000|2022-06-10 20:05:00|67326.9|67306.9|67338|67318|67341.6|67321.6|67325|67305|399
1654891800000|2022-06-10 20:10:00|67337.6|67317.6|67339|67319|67348|67328|67335|67311.1|243
1654892100000|2022-06-10 20:15:00|67339.1|67319.1|67341.7|67321.7|67349.2|67330.8|67339.1|67312.9|227
1654892400000|2022-06-10 20:20:00|67340.7|67320.7|67334.6|67314.6|67344|67324|67325.2|67305.2|200
1654892700000|2022-06-10 20:25:00|67334.3|67314.3|67309.4|67289.4|67335.7|67315.7|67286.4|67266.4|585
1654893000000|2022-06-10 20:30:00|67310|67290|67302.5|67282.5|67312.1|67292.1|67282|67262|470
1654893300000|2022-06-10 20:35:00|67302.4|67282.4|67335.5|67315.5|67340.3|67320.3|67290.1|67270.1|302
1654893600000|2022-06-10 20:40:00|67332.2|67312.2|67314.9|67294.9|67334.8|67314.8|67287.2|67267.2|291
1654893900000|2022-06-10 20:45:00|67314.7|67294.7|67326.7|67306.7|67336|67316|67289.2|67226.2|977
1654894200000|2022-06-10 20:50:00|67326.1|67306.1|67334.5|67314.5|67418.4|67339.6|67323.8|67276.3|741
1654894500000|2022-06-10 20:55:00|67334.7|67314.7|67380.3|67289|67395.4|67343.9|67325.3|67276.6|296
1655064000000|2022-06-12 20:00:00|67347.2|67221.2|67373.1|67247.1|67380.7|67272|67347.2|67221.2|6
1655064300000|2022-06-12 20:05:00|67364.7|67238.7|67419.5|67295.3|67419.5|67295.3|67354.8|67228.8|5
1655064600000|2022-06-12 20:10:00|67413.8|67295.7|67391.5|67265.5|67413.8|67295.7|67391.3|67265.3|6
1655064900000|2022-06-12 20:15:00|67391.7|67265.7|67393.2|67267.2|67395.1|67269.1|67391.7|67265.7|7
1655065200000|2022-06-12 20:20:00|67401.6|67275.6|67393.2|67267.2|67413|67287|67393.2|67267.2|6
1655065500000|2022-06-12 20:25:00|67383.5|67277.3|67383.5|67277.3|67383.5|67277.3|67383.5|67277.3|1
1655065800000|2022-06-12 20:30:00|67413|67287|67383.5|67277.3|67413|67287|67383.5|67277.3|2
1655066100000|2022-06-12 20:35:00|67342.3|67320.3|67413|67287|67413|67321.8|67342.3|67287|4
1655066700000|2022-06-12 20:45:00|67372|67289.9|67372|67289.9|67372|67289.9|67372|67289.9|1
1655067000000|2022-06-12 20:50:00|67372.8|67288.7|67370.7|67348.7|67373.2|67349|67369.4|67288.7|6
1655067300000|2022-06-12 20:55:00|67370.6|67348.6|67379|67339.7|67379|67348.6|67370.4|67339.7|3
1655067600000|2022-06-12 21:00:00|67378.1|67342|67358.9|67338.9|67384.4|67342|67356.6|67314.9|16
1655067900000|2022-06-12 21:05:00|67359.3|67339.3|67357.8|67337.8|67388.1|67339.3|67357.8|67310.2|18
1655068200000|2022-06-12 21:10:00|67374.5|67288.1|67373.5|67330|67409.9|67338|67350.6|67288.1|34
1655068500000|2022-06-12 21:15:00|67373.7|67329.4|67373.7|67328.7|67373.7|67329.4|67373.7|67328.7|2
1655068800000|2022-06-12 21:20:00|67390|67328.1|67390|67325.8|67391.2|67328.1|67384.2|67272.5|13
1655069100000|2022-06-12 21:25:00|67390.2|67325.2|67368.9|67333.9|67426.9|67333.9|67368.8|67305.9|27
1655069400000|2022-06-12 21:30:00|67368.7|67335.1|67368.6|67335.7|67421.9|67336.1|67368.5|67290.2|12
1655069700000|2022-06-12 21:35:00|67368.7|67337.2|67367.9|67337.5|67421.9|67342.9|67362.9|67302.4|7
1655070000000|2022-06-12 21:40:00|67368|67336.9|67421.4|67302.4|67421.5|67336.9|67368|67299.9|5
1655070300000|2022-06-12 21:45:00|67368.1|67336.5|67366.8|67346.8|67384.3|67346.8|67362.8|67336.5|9
1655070600000|2022-06-12 21:50:00|67371.3|67307.1|67367|67347|67384.3|67348.7|67366.6|67307.1|19
1655070900000|2022-06-12 21:55:00|67383.8|67343.5|67378.6|67341.4|67409|67348.8|67366.3|67316.6|38
1655071200000|2022-06-12 22:00:00|67377.3|67340.9|67409.6|67344.5|67417.3|67353.5|67375.3|67329.2|127
1655071500000|2022-06-12 22:05:00|67409.1|67343.9|67467.1|67428.9|67513.1|67441.6|67409.1|67343.9|274
1655071800000|2022-06-12 22:10:00|67468.8|67424.1|67452.8|67394.4|67506.5|67453.9|67401.3|67330.1|258
1655072100000|2022-06-12 22:15:00|67479.7|67368.4|67445.7|67406.2|67493.2|67419.7|67425|67368.1|268
1655072400000|2022-06-12 22:20:00|67469.5|67408.3|67519.5|67400.5|67524.4|67491|67458.4|67398.1|359
1655072700000|2022-06-12 22:25:00|67520.1|67401.5|67503.2|67407.8|67521.7|67441.6|67496.3|67390.5|291
1655073000000|2022-06-12 22:30:00|67499.5|67409|67457.8|67356.7|67508.7|67421.5|67443.6|67327.3|306
1655073300000|2022-06-12 22:35:00|67458.4|67356.8|67453.9|67349|67475.7|67367.5|67447.3|67342.5|152
1655073600000|2022-06-12 22:40:00|67449.5|67346.5|67454.7|67358.5|67464.8|67368|67440.3|67339.4|114
1655073900000|2022-06-12 22:45:00|67453.1|67357.6|67455.2|67337.8|67496.9|67377.9|67434.4|67335.3|165
1655074200000|2022-06-12 22:50:00|67438.9|67336.5|67471.5|67383.1|67502.7|67400.3|67397.2|67331.5|254
1655074500000|2022-06-12 22:55:00|67468.7|67386.7|67473.8|67367.4|67523.3|67404.3|67428.7|67343.9|219
1655074800000|2022-06-12 23:00:00|67475.6|67363.2|67464|67395.9|67486.6|67421.6|67451.1|67362.6|312
1655075100000|2022-06-12 23:05:00|67466.8|67393.2|67482.5|67427.3|67487.5|67429.6|67450.4|67392.7|210
1655075400000|2022-06-12 23:10:00|67480.7|67426.4|67483.4|67426.5|67516.2|67457.7|67468.9|67402.7|305
1655075700000|2022-06-12 23:15:00|67483.8|67426.2|67487.4|67428.5|67503.9|67445.1|67468.1|67419.3|236
1655076000000|2022-06-12 23:20:00|67487.6|67430|67513|67470.8|67519.9|67473.1|67482.6|67426.5|205
1655076300000|2022-06-12 23:25:00|67509.1|67469.3|67495.6|67460.6|67517.9|67481.6|67493|67452.5|266
1655076600000|2022-06-12 23:30:00|67495.7|67460.9|67495.4|67475.4|67507.9|67479.4|67492.5|67456.8|197
1655076900000|2022-06-12 23:35:00|67495.3|67475.3|67506.7|67468.2|67516.5|67485.3|67485.1|67454.8|246
1655077200000|2022-06-12 23:40:00|67516.6|67474.1|67501.4|67468.4|67516.6|67475|67499.1|67458.9|166
1655077500000|2022-06-12 23:45:00|67502.1|67468.6|67543.3|67510|67551.9|67512.6|67497.7|67467|373
1655077800000|2022-06-12 23:50:00|67543.9|67510.3|67576.7|67525.8|67598.9|67553.3|67532.6|67500.1|365
1655078100000|2022-06-12 23:55:00|67584.1|67532.5|67566.4|67511|67592|67564.2|67544.9|67500.5|414
1655078400000|2022-06-13 00:00:00|67565.8|67509.7|67555.4|67518.8|67570.4|67523.4|67537.8|67501.3|958
1655078700000|2022-06-13 00:05:00|67553.5|67519.2|67565.6|67521|67570.2|67526.7|67523.3|67491.4|806
1655079000000|2022-06-13 00:10:00|67565|67521.1|67555.3|67524.5|67579.4|67559.4|67528.7|67507.4|636
1655079300000|2022-06-13 00:15:00|67555.5|67524.4|67570.2|67550.2|67584.8|67560.9|67554.7|67523.1|432
1655079600000|2022-06-13 00:20:00|67572.1|67552.1|67568.1|67548.1|67574.9|67554.9|67566.3|67546.3|309
1655079900000|2022-06-13 00:25:00|67568.5|67548.5|67547.8|67509.4|67572.2|67552.2|67512|67491.5|600
1655080200000|2022-06-13 00:30:00|67547.5|67508|67535.9|67505.8|67560.7|67517.6|67510|67478.6|516
1655080500000|2022-06-13 00:35:00|67530.7|67510.7|67561.1|67541.1|67571.6|67545.6|67530.2|67504.7|529
1655080800000|2022-06-13 00:40:00|67561|67541|67565.2|67545.2|67567.4|67547.4|67559.8|67539.8|345
1655081100000|2022-06-13 00:45:00|67565|67545|67609.9|67589.9|67610.9|67590.9|67565|67545|562
1655081400000|2022-06-13 00:50:00|67609.4|67589.4|67639.6|67619.6|67639.8|67619.8|67581.3|67561.3|752
1655081700000|2022-06-13 00:55:00|67638.1|67618.1|67636.4|67616.4|67685.6|67665.6|67634.6|67614.6|802
1655082000000|2022-06-13 01:00:00|67636.9|67616.9|67620.8|67600.8|67642.6|67622.6|67581.8|67561.8|1122
1655082300000|2022-06-13 01:05:00|67622.5|67602.5|67593.7|67573.7|67624.1|67604.1|67586.6|67566.6|958
1655082600000|2022-06-13 01:10:00|67593.8|67573.8|67604.7|67584.7|67635.8|67617.2|67586.1|67571.1|925
1655082900000|2022-06-13 01:15:00|67605.6|67585.6|67627.3|67607.3|67643.1|67623.1|67585.1|67565.1|969
1655083200000|2022-06-13 01:20:00|67627|67607|67674.3|67654.3|67682.7|67662.7|67619.6|67599.6|1014
1655083500000|2022-06-13 01:25:00|67673.7|67653.7|67642.9|67622.9|67693.1|67673.1|67619.8|67599.8|984
1655083800000|2022-06-13 01:30:00|67642.8|67622.8|67633.6|67613.6|67643|67623|67592.4|67572.4|1023
1655084100000|2022-06-13 01:35:00|67633.5|67613.5|67630.6|67610.6|67677.3|67657.3|67615|67595|1053
1655084400000|2022-06-13 01:40:00|67630.2|67610.2|67695.3|67675.3|67729.6|67709.6|67622.4|67602.4|1036
1655084700000|2022-06-13 01:45:00|67692.4|67672.4|67708.4|67688.4|67708.4|67688.4|67658.6|67638.6|958
1655085000000|2022-06-13 01:50:00|67709.1|67689.1|67698.1|67678.1|67741.7|67723.7|67693.8|67673.8|915
1655085300000|2022-06-13 01:55:00|67698.4|67678.4|67679.9|67659.9|67698.9|67682.1|67656.9|67641.8|993
1655085600000|2022-06-13 02:00:00|67679.6|67659.6|67636.1|67626.1|67682.1|67662.1|67635.5|67621.2|1051
1655085900000|2022-06-13 02:05:00|67635.7|67625.7|67656.1|67646.1|67661.8|67647.6|67634.9|67614.9|877
1655086200000|2022-06-13 02:10:00|67656|67646|67663.3|67653.3|67673.6|67658.5|67642.2|67631|833
1655086500000|2022-06-13 02:15:00|67662.9|67652.9|67626.3|67616.3|67669.5|67654.3|67621.7|67601.7|880
1655086800000|2022-06-13 02:20:00|67626.2|67616.2|67636.9|67616.9|67660.6|67642.4|67625.9|67614.4|865
1655087100000|2022-06-13 02:25:00|67637.1|67617.1|67595.4|67585.4|67644|67629.4|67591.8|67572.8|838
1655087400000|2022-06-13 02:30:00|67595.7|67585.7|67614.1|67604.1|67615.2|67605.2|67590.4|67574.7|815
1655087700000|2022-06-13 02:35:00|67614.4|67604.4|67597|67587|67616.8|67605.4|67583.5|67572.6|804
1655088000000|2022-06-13 02:40:00|67596.8|67586.8|67590.7|67580.7|67610.2|67595.8|67577.3|67563.2|697
1655088300000|2022-06-13 02:45:00|67591.1|67581.1|67568.1|67558.1|67596.6|67583|67550.8|67532.4|827
1655088600000|2022-06-13 02:50:00|67568.5|67558.5|67550.1|67540.1|67579.8|67568.4|67542.6|67523.9|830
1655088900000|2022-06-13 02:55:00|67550.2|67540.2|67555.7|67545.7|67564.9|67551.2|67527|67514.1|909
1655089200000|2022-06-13 03:00:00|67555.2|67545.2|67565.5|67555.5|67571.3|67556.5|67546.3|67536.3|867
1655089500000|2022-06-13 03:05:00|67565.7|67555.7|67554.3|67544.3|67568|67556.6|67539.6|67523.7|806
1655089800000|2022-06-13 03:10:00|67554.7|67544.7|67553.8|67533.8|67564.6|67551.3|67549.7|67533.2|701
1655090100000|2022-06-13 03:15:00|67553.5|67533.5|67570.8|67550.8|67579.4|67560.2|67550.7|67533.5|755
1655090400000|2022-06-13 03:20:00|67570.9|67550.9|67558.7|67538.7|67571.5|67554.9|67555.9|67538.3|639
1655090700000|2022-06-13 03:25:00|67558.6|67538.6|67567.9|67547.9|67581|67566|67556.7|67538.6|522
1655091000000|2022-06-13 03:30:00|67568.2|67548.2|67551.6|67541.6|67570.7|67550.7|67551.6|67536.9|440
1655091300000|2022-06-13 03:35:00|67551.5|67541.5|67548.6|67528.6|67557.7|67544|67541.9|67527.6|665
1655091600000|2022-06-13 03:40:00|67548.3|67528.3|67537.8|67527.8|67548.6|67531.4|67530.7|67520.7|507
1655091900000|2022-06-13 03:45:00|67537.9|67527.9|67557|67547|67562|67547|67537.8|67527.8|546
1655092200000|2022-06-13 03:50:00|67556.9|67546.9|67561.4|67551.4|67562.3|67552|67552.1|67539.1|431
1655092500000|2022-06-13 03:55:00|67561.5|67551.5|67562.2|67552.2|67576.1|67561.6|67561|67548.5|521
1655092800000|2022-06-13 04:00:00|67562.4|67552.4|67568.6|67558.6|67577.3|67561.4|67561.7|67551.7|405
1655093100000|2022-06-13 04:05:00|67568.4|67558.4|67575.4|67565.4|67578.9|67568.9|67567.5|67557.5|423
1655093400000|2022-06-13 04:10:00|67575.5|67565.5|67593.3|67583.3|67596.9|67586.9|67575|67565|603
1655093700000|2022-06-13 04:15:00|67594|67584|67574.5|67564.5|67594.3|67584.3|67572.6|67562.6|442
1655094000000|2022-06-13 04:20:00|67575.3|67565.3|67568.9|67558.9|67578.8|67568.8|67567.4|67557.4|339
1655094300000|2022-06-13 04:25:00|67568.8|67558.8|67565|67555|67573.9|67563.9|67563.6|67553.6|376
1655094600000|2022-06-13 04:30:00|67564.8|67554.8|67594.9|67584.9|67601.2|67588.6|67564.8|67552.7|581
1655094900000|2022-06-13 04:35:00|67594.7|67584.7|67588.4|67578.4|67598.1|67585.9|67566.6|67554.2|820
1655095200000|2022-06-13 04:40:00|67594.2|67574.2|67584|67574|67608|67597.2|67582.7|67568.5|752
1655095500000|2022-06-13 04:45:00|67585.7|67575.7|67574.3|67564.3|67592.1|67580.7|67567.9|67556.5|601
1655095800000|2022-06-13 04:50:00|67574.4|67564.4|67572.3|67562.3|67585.1|67572|67571.5|67557.5|552
1655096100000|2022-06-13 04:55:00|67572|67562|67569|67559|67586.1|67572.2|67566.2|67554.6|573
1655096400000|2022-06-13 05:00:00|67568.4|67558.4|67557.6|67547.6|67591|67581|67553|67543|808
1655096700000|2022-06-13 05:05:00|67556.9|67546.9|67576.6|67566.6|67586.5|67574.1|67554|67544|649
1655097000000|2022-06-13 05:10:00|67576.7|67566.7|67563.5|67553.5|67580.5|67570.5|67559|67543|759
1655097300000|2022-06-13 05:15:00|67563.4|67553.4|67554|67534|67587.4|67577.4|67536.4|67516.4|874
1655097600000|2022-06-13 05:20:00|67553.8|67533.8|67533.8|67513.8|67553.8|67537.1|67514.7|67496.3|950
1655097900000|2022-06-13 05:25:00|67532.5|67512.5|67491.6|67481.6|67546.1|67527.2|67485.7|67474.4|978
1655098200000|2022-06-13 05:30:00|67491.5|67481.5|67475.1|67465.1|67497.1|67485|67465.3|67455.3|881
1655098500000|2022-06-13 05:35:00|67475.2|67465.2|67487.8|67477.8|67496.5|67486.5|67475|67465|746
1655098800000|2022-06-13 05:40:00|67487.7|67477.7|67512.4|67502.4|67522.7|67508.7|67475.6|67465.5|732
1655099100000|2022-06-13 05:45:00|67512|67502|67503.3|67493.3|67517.2|67504.5|67480.9|67466.4|886
1655099400000|2022-06-13 05:50:00|67503.1|67493.1|67493.8|67483.8|67527.8|67514.7|67487.6|67477.6|879
1655099700000|2022-06-13 05:55:00|67494.1|67484.1|67508.7|67498.7|67523.4|67511.1|67490.6|67477|924
1655100000000|2022-06-13 06:00:00|67515|67495|67574.3|67554.3|67578.8|67558.8|67512.1|67495|1062
1655100300000|2022-06-13 06:05:00|67569.3|67559.3|67588.8|67568.8|67604|67585.9|67556.8|67546.8|1003
1655100600000|2022-06-13 06:10:00|67588.9|67568.9|67564.6|67554.6|67605.3|67589.4|67562.5|67552.5|945
1655100900000|2022-06-13 06:15:00|67563.7|67553.7|67562|67542|67585.9|67567|67545.8|67535.8|897
1655101200000|2022-06-13 06:20:00|67561.5|67541.5|67541.3|67531.3|67563.4|67552.7|67536.5|67526.5|844
1655101500000|2022-06-13 06:25:00|67547.7|67527.7|67535.2|67525.2|67550.9|67535.9|67521.4|67511.4|734
1655101800000|2022-06-13 06:30:00|67535.4|67525.4|67540.2|67530.2|67544.9|67532.8|67529.6|67513.1|729
1655102100000|2022-06-13 06:35:00|67539.9|67529.9|67568.7|67548.7|67570.3|67555.2|67532.5|67520.7|758
1655102400000|2022-06-13 06:40:00|67568.8|67548.8|67544|67534|67568.8|67553.7|67542.3|67525|799
1655102700000|2022-06-13 06:45:00|67544.1|67534.1|67564.5|67544.5|67577.6|67563.2|67543.9|67533.9|611
1655103000000|2022-06-13 06:50:00|67564.6|67544.6|67544.9|67534.9|67566.8|67550.2|67530.9|67515.8|774
1655103300000|2022-06-13 06:55:00|67545|67535|67560.9|67550.9|67573.2|67563.2|67545|67532.5|685
1655103600000|2022-06-13 07:00:00|67561.2|67551.2|67536|67516|67562.5|67552.5|67507.9|67493|682
1655103900000|2022-06-13 07:05:00|67535.8|67515.8|67508.4|67498.4|67540.3|67525.3|67492.2|67472.2|661
1655104200000|2022-06-13 07:10:00|67508.5|67498.5|67537|67527|67542.2|67528.4|67502.1|67492.1|647
1655104500000|2022-06-13 07:15:00|67537.7|67527.7|67551.4|67541.4|67576.8|67558.1|67537.1|67525.4|727
1655104800000|2022-06-13 07:20:00|67557.3|67537.3|67523.7|67513.7|67566|67552.3|67516.2|67496.2|880
1655105100000|2022-06-13 07:25:00|67523.6|67513.6|67528.4|67518.4|67540|67528.6|67511.3|67495.9|836
1655105400000|2022-06-13 07:30:00|67528|67518|67502.1|67482.1|67538.5|67521.5|67488.6|67472.5|911
1655105700000|2022-06-13 07:35:00|67503.2|67483.2|67511.6|67491.6|67512.8|67498.7|67468.5|67451.9|777
1655106000000|2022-06-13 07:40:00|67511.5|67491.5|67529.1|67509.1|67529.9|67514.6|67488.1|67468.1|736
1655106300000|2022-06-13 07:45:00|67529|67509|67501.6|67491.6|67530.8|67515.7|67491.1|67481.1|794
1655106600000|2022-06-13 07:50:00|67501.2|67491.2|67503.8|67493.8|67529.1|67512.4|67495.3|67482.3|867
1655106900000|2022-06-13 07:55:00|67507.5|67497.5|67519.9|67509.9|67528.3|67513.4|67492|67477.3|832
1655107200000|2022-06-13 08:00:00|67520.2|67510.2|67547.2|67537.2|67563.3|67550|67516.3|67506.3|860
1655107500000|2022-06-13 08:05:00|67546.7|67536.7|67527|67517|67554.9|67536.7|67516.4|67501.6|832
1655107800000|2022-06-13 08:10:00|67526.8|67516.8|67552.6|67532.6|67554.7|67539.9|67507.7|67497.7|768
1655108100000|2022-06-13 08:15:00|67552.5|67532.5|67549|67529|67557.2|67538.9|67516.8|67506.8|788
1655108400000|2022-06-13 08:20:00|67548.8|67528.8|67522.9|67512.9|67548.8|67534.2|67518.3|67507.8|779
1655108700000|2022-06-13 08:25:00|67522.8|67512.8|67523.1|67503.1|67542.1|67523|67508|67488|780
1655109000000|2022-06-13 08:30:00|67523.3|67503.3|67531|67511|67533.7|67519.5|67496.3|67483.6|747
1655109300000|2022-06-13 08:35:00|67531.1|67511.1|67516.1|67506.1|67531.1|67518.9|67511|67501|669
1655109600000|2022-06-13 08:40:00|67515.7|67505.7|67511.1|67501.1|67534.7|67524.7|67510.2|67495|682
1655109900000|2022-06-13 08:45:00|67511.2|67501.2|67510.7|67500.7|67521.1|67511.1|67497.8|67483|687
1655110200000|2022-06-13 08:50:00|67510.8|67500.8|67493.3|67473.3|67525.1|67510.6|67488.3|67473.3|714
1655110500000|2022-06-13 08:55:00|67493.5|67473.5|67502.4|67492.4|67514.2|67499|67484.3|67473.3|804
1655110800000|2022-06-13 09:00:00|67502.6|67492.6|67487.8|67477.8|67525|67509.9|67486.9|67472|769
1655111100000|2022-06-13 09:05:00|67487.7|67477.7|67501.3|67491.3|67518.3|67504.4|67481.7|67469.2|655
1655111400000|2022-06-13 09:10:00|67501.5|67491.5|67518|67508|67523|67508.4|67497.8|67487.8|625
1655111700000|2022-06-13 09:15:00|67522.3|67502.3|67505|67495|67524.3|67511.2|67503|67493|616
1655112000000|2022-06-13 09:20:00|67505.1|67495.1|67500.7|67490.7|67509.6|67499.6|67487.9|67475.6|652
1655112300000|2022-06-13 09:25:00|67500.5|67490.5|67481.2|67471.2|67500.5|67490.5|67469|67459|642
1655112600000|2022-06-13 09:30:00|67481.1|67471.1|67449.6|67429.6|67482.5|67471.3|67449.6|67429.6|639
1655112900000|2022-06-13 09:35:00|67449.3|67429.3|67473.5|67463.5|67483.2|67467.7|67449.1|67429.1|596
1655113200000|2022-06-13 09:40:00|67473.3|67463.3|67493.9|67483.9|67497.3|67485.7|67470.2|67455.1|785
1655113500000|2022-06-13 09:45:00|67494.6|67484.6|67511.7|67501.7|67517.7|67503|67493.6|67483.6|569
1655113800000|2022-06-13 09:50:00|67511.9|67501.9|67521.9|67511.9|67527.3|67513.3|67505|67490.5|497
1655114100000|2022-06-13 09:55:00|67522.1|67512.1|67512.6|67502.6|67535|67519.7|67512.6|67500.8|435
1655114400000|2022-06-13 10:00:00|67512.4|67502.4|67529.5|67509.5|67562|67546.6|67508.8|67496.2|467
1655114700000|2022-06-13 10:05:00|67529.4|67509.4|67509.6|67499.6|67529.7|67514.8|67493.9|67482.7|385
1655115000000|2022-06-13 10:10:00|67509.4|67499.4|67512.5|67502.5|67540.4|67520.9|67509.4|67497.1|448
1655115300000|2022-06-13 10:15:00|67512.4|67502.4|67543.4|67533.4|67552.6|67538.1|67512.4|67502.1|526
1655115600000|2022-06-13 10:20:00|67543.5|67533.5|67551.7|67541.7|67552.4|67542.4|67537.1|67522.8|493
1655115900000|2022-06-13 10:25:00|67551.9|67541.9|67551.3|67541.3|67553.2|67543.2|67548.1|67538.1|490
1655116200000|2022-06-13 10:30:00|67551.2|67541.2|67544.1|67524.1|67560.4|67550.4|67538.1|67524.1|712
1655116500000|2022-06-13 10:35:00|67544|67524|67529.2|67519.2|67544.8|67532.8|67521.9|67508.3|670
1655116800000|2022-06-13 10:40:00|67529.3|67519.3|67526.3|67516.3|67544.5|67528.9|67521.5|67507.8|645
1655117100000|2022-06-13 10:45:00|67525.2|67515.2|67541.6|67531.6|67543.1|67533.1|67522.2|67510.6|684
1655117400000|2022-06-13 10:50:00|67541.8|67531.8|67535.9|67525.9|67543|67533|67533.2|67519|633
1655117700000|2022-06-13 10:55:00|67535.8|67525.8|67539.5|67529.5|67544.2|67529.6|67522.5|67508.6|667
1655118000000|2022-06-13 11:00:00|67539.3|67529.3|67522.5|67512.5|67544.4|67531.5|67515.5|67499.6|740
1655118300000|2022-06-13 11:05:00|67522.2|67512.2|67545.8|67535.8|67547.1|67536.7|67522.2|67507.7|804
1655118600000|2022-06-13 11:10:00|67545.9|67535.9|67561.9|67551.9|67572.5|67557.3|67537.6|67523.7|744
1655118900000|2022-06-13 11:15:00|67562.5|67552.5|67561.3|67541.3|67564.3|67552.5|67537.7|67525.2|788
1655119200000|2022-06-13 11:20:00|67561.4|67541.4|67579.2|67569.2|67584.3|67570.4|67553.5|67539.2|675
1655119500000|2022-06-13 11:25:00|67579|67569|67588.5|67578.5|67603.5|67588.9|67576.7|67565.1|643
1655119800000|2022-06-13 11:30:00|67588.6|67578.6|67569|67549|67588.6|67578.6|67552.9|67537.6|856
1655120100000|2022-06-13 11:35:00|67568.9|67548.9|67557.4|67547.4|67570.2|67556|67554.5|67541.3|726
1655120400000|2022-06-13 11:40:00|67557.7|67547.7|67571|67551|67577.4|67562.2|67554.2|67539.4|757
1655120700000|2022-06-13 11:45:00|67571.4|67551.4|67579.5|67559.5|67579.5|67559.5|67559.6|67544.4|648
1655121000000|2022-06-13 11:50:00|67580.2|67560.2|67588.2|67578.2|67598.8|67586|67565.8|67554.5|865
1655121300000|2022-06-13 11:55:00|67588|67578|67608.5|67588.5|67608.8|67594.3|67581.4|67567.4|553
1655121600000|2022-06-13 12:00:00|67608.9|67588.9|67577.1|67567.1|67610|67595.3|67576.6|67559.2|746
1655121900000|2022-06-13 12:05:00|67577.2|67567.2|67591.3|67581.3|67599.4|67584.4|67577.2|67563.8|710
1655122200000|2022-06-13 12:10:00|67591.1|67581.1|67567|67557|67595.9|67581.4|67559.3|67546.6|479
1655122500000|2022-06-13 12:15:00|67566.7|67556.7|67584.9|67564.9|67590.6|67572.2|67562|67544.2|502
1655122800000|2022-06-13 12:20:00|67585|67565|67542.3|67522.3|67589.9|67574.3|67532.9|67512.9|843
1655123100000|2022-06-13 12:25:00|67542.2|67522.2|67525.1|67515.1|67554.1|67534.7|67516.8|67496.8|878
1655123400000|2022-06-13 12:30:00|67524.8|67514.8|67499.8|67489.8|67533.3|67515.2|67485.6|67471.1|962
1655123700000|2022-06-13 12:35:00|67499.6|67489.6|67508.6|67498.6|67526.8|67511.4|67486.8|67474.9|913
1655124000000|2022-06-13 12:40:00|67508.4|67498.4|67515.4|67505.4|67524.3|67510.7|67498.7|67481.4|862
1655124300000|2022-06-13 12:45:00|67515.7|67505.7|67561|67541|67561.6|67545.4|67501.9|67491.9|703
1655124600000|2022-06-13 12:50:00|67561.1|67541.1|67565.2|67545.2|67576.6|67559.9|67553.2|67533.6|907
1655124900000|2022-06-13 12:55:00|67564.5|67544.5|67555.3|67535.3|67569.4|67552.7|67545.1|67529.1|890
1655125200000|2022-06-13 13:00:00|67556.2|67536.2|67579.8|67569.8|67596.2|67580.2|67550.6|67536.2|1021
1655125500000|2022-06-13 13:05:00|67579.6|67569.6|67592.2|67582.2|67592.7|67582.7|67568.2|67554.5|836
1655125800000|2022-06-13 13:10:00|67592|67582|67571.1|67561.1|67595.9|67585|67568.8|67555.4|839
1655126100000|2022-06-13 13:15:00|67571.2|67561.2|67577.2|67567.2|67593.9|67580.3|67564.9|67552.6|783
1655126400000|2022-06-13 13:20:00|67577.3|67567.3|67601.5|67591.5|67607.6|67594.8|67577.1|67567.1|772
1655126700000|2022-06-13 13:25:00|67601.6|67591.6|67614.7|67604.7|67615|67605|67596.1|67581.6|677
1655127000000|2022-06-13 13:30:00|67614.5|67604.5|67592.9|67582.9|67615.5|67605.5|67589.3|67575.4|709
1655127300000|2022-06-13 13:35:00|67592.8|67582.8|67649.5|67639.5|67654.4|67639.7|67592.8|67582.8|676
1655127600000|2022-06-13 13:40:00|67649.8|67639.8|67633.5|67623.5|67658.6|67645.2|67619.9|67604.9|880
1655127900000|2022-06-13 13:45:00|67633.4|67623.4|67643|67633|67650.2|67637.9|67620.3|67604.5|939
1655128200000|2022-06-13 13:50:00|67642.7|67632.7|67658.2|67648.2|67663.3|67651.1|67638.2|67624.7|864
1655128500000|2022-06-13 13:55:00|67658.1|67648.1|67674.1|67664.1|67696.8|67683|67654.9|67641.2|833
1655128800000|2022-06-13 14:00:00|67674.7|67664.7|67680.6|67670.6|67686.1|67674.7|67664.4|67654.4|904
1655129100000|2022-06-13 14:05:00|67679.7|67669.7|67689.9|67679.9|67696.4|67682.2|67665.2|67655.2|838
1655129400000|2022-06-13 14:10:00|67690.3|67680.3|67712|67702|67716.7|67704|67684.6|67670.2|858
1655129700000|2022-06-13 14:15:00|67712.6|67702.6|67730.5|67720.5|67737|67723.2|67707.8|67697.8|920
1655130000000|2022-06-13 14:20:00|67730.1|67720.1|67730.2|67720.2|67738.6|67726|67719.9|67704.3|827
1655130300000|2022-06-13 14:25:00|67730.1|67720.1|67739.1|67729.1|67765.7|67752.9|67730.1|67720.1|798
1655130600000|2022-06-13 14:30:00|67737.3|67727.3|67729.7|67719.7|67766|67749|67714.8|67702|922
1655130900000|2022-06-13 14:35:00|67730.1|67720.1|67747.6|67737.6|67770.1|67750.1|67721.7|67706.3|956
1655131200000|2022-06-13 14:40:00|67747.5|67737.5|67778.8|67768.8|67788.5|67775.9|67746.3|67731.5|858
1655131500000|2022-06-13 14:45:00|67779.1|67769.1|67791|67781|67797.2|67784.2|67775.3|67765.3|780
1655131800000|2022-06-13 14:50:00|67790.8|67780.8|67791.6|67781.6|67796.9|67783.8|67783.7|67769.6|756
1655132100000|2022-06-13 14:55:00|67791.4|67781.4|67783.8|67773.8|67794.2|67784.2|67768.6|67753.3|840
1655132400000|2022-06-13 15:00:00|67783.2|67773.2|67782.3|67772.3|67796.9|67784.4|67777.7|67762.9|910
1655132700000|2022-06-13 15:05:00|67782.6|67772.6|67778.7|67768.7|67793.7|67778.4|67773.9|67763.9|860
1655133000000|2022-06-13 15:10:00|67778.4|67768.4|67767.3|67757.3|67780.8|67768.6|67760.6|67748|765
1655133300000|2022-06-13 15:15:00|67766|67756|67716.8|67696.8|67766.8|67756.8|67705.6|67685.6|935
1655133600000|2022-06-13 15:20:00|67718.9|67698.9|67714.9|67704.9|67729.8|67718.4|67709.8|67694.4|872
1655133900000|2022-06-13 15:25:00|67714.2|67704.2|67719.6|67699.6|67738.2|67718.2|67705|67690|915
1655134200000|2022-06-13 15:30:00|67719.7|67699.7|67720.5|67710.5|67746.7|67733.8|67714|67694|832
1655134500000|2022-06-13 15:35:00|67721.4|67711.4|67703.7|67683.7|67726.3|67711.4|67693|67678.2|809
1655134800000|2022-06-13 15:40:00|67704|67684|67696.6|67676.6|67706.4|67690.2|67682.5|67667.4|888
1655135100000|2022-06-13 15:45:00|67696.8|67676.8|67681.5|67671.5|67706.7|67688.2|67680.8|67666.9|715
1655135400000|2022-06-13 15:50:00|67682.5|67672.5|67714|67704|67722.1|67707.2|67678.7|67665.4|878
1655135700000|2022-06-13 15:55:00|67713.9|67703.9|67688.8|67668.8|67716.9|67703.9|67680.4|67665.5|859
1655136000000|2022-06-13 16:00:00|67689|67669|67684.5|67674.5|67708.9|67694.3|67683.4|67666.8|818
1655136300000|2022-06-13 16:05:00|67684.7|67674.7|67687.2|67677.2|67698.9|67683.3|67665|67649.2|872
1655136600000|2022-06-13 16:10:00|67687.5|67677.5|67674.2|67654.2|67693|67678.2|67673.7|67653.7|640
1655136900000|2022-06-13 16:15:00|67674.4|67654.4|67665|67645|67678.7|67661.8|67658.4|67641.8|755
1655137200000|2022-06-13 16:20:00|67664.9|67644.9|67664|67644|67666.5|67651.2|67642.3|67626.5|769
1655137500000|2022-06-13 16:25:00|67663.7|67643.7|67653.7|67633.7|67667.6|67650.3|67650.8|67630.8|665
1655137800000|2022-06-13 16:30:00|67654.6|67634.6|67623.9|67603.9|67658.3|67643|67619.2|67602.9|656
1655138100000|2022-06-13 16:35:00|67624.1|67604.1|67632.9|67612.9|67641.1|67626.1|67617.1|67603|775
1655138400000|2022-06-13 16:40:00|67633.4|67613.4|67665.2|67645.2|67665.7|67645.7|67628.2|67613.3|463
1655138700000|2022-06-13 16:45:00|67665.3|67645.3|67671|67661|67675|67661.5|67651.7|67634.9|613
1655139000000|2022-06-13 16:50:00|67670.8|67660.8|67678.5|67668.5|67686.1|67670.5|67667.1|67651.6|486
1655139300000|2022-06-13 16:55:00|67677.8|67667.8|67690.3|67680.3|67701.2|67685.8|67672.9|67659.8|645
1655139600000|2022-06-13 17:00:00|67690.4|67680.4|67700.9|67680.9|67710.3|67695.2|67686.9|67670.5|606
1655139900000|2022-06-13 17:05:00|67700.8|67680.8|67692.7|67682.7|67702.6|67688|67691.9|67677|435
1655140200000|2022-06-13 17:10:00|67692.8|67682.8|67690.3|67680.3|67699.8|67685.2|67689.7|67676.8|394
1655140500000|2022-06-13 17:15:00|67690.4|67680.4|67691.4|67681.4|67701.5|67686|67690|67677.4|503
1655140800000|2022-06-13 17:20:00|67691.5|67681.5|67686.6|67676.6|67696.3|67686.3|67685|67671.5|543
1655141100000|2022-06-13 17:25:00|67686.7|67676.7|67701.7|67691.7|67708.1|67693.3|67686.6|67676.6|359
1655141400000|2022-06-13 17:30:00|67702.5|67692.5|67710.2|67700.2|67715|67700.8|67697|67685|368
1655141700000|2022-06-13 17:35:00|67710.3|67700.3|67681.2|67671.2|67714.4|67701.1|67680.4|67665.7|500
1655142000000|2022-06-13 17:40:00|67681.4|67671.4|67665.9|67655.9|67684.4|67671.5|67663.6|67652.7|634
1655142300000|2022-06-13 17:45:00|67661.6|67651.6|67660.9|67650.9|67673.8|67657.4|67655.9|67640|581
1655142600000|2022-06-13 17:50:00|67660.8|67650.8|67674|67654|67683.7|67665.5|67659.2|67640.3|621
1655142900000|2022-06-13 17:55:00|67673.7|67653.7|67687.5|67667.5|67692.7|67672.7|67660.9|67644.8|760
1655143200000|2022-06-13 18:00:00|67687.6|67667.6|67680.1|67660.1|67691.3|67673.9|67670.8|67654.2|582
1655143500000|2022-06-13 18:05:00|67682.1|67662.1|67697.3|67677.3|67697.3|67682.3|67674.5|67657.1|483
1655143800000|2022-06-13 18:10:00|67697.2|67677.2|67705.2|67695.2|67711.9|67696.7|67693.5|67676.8|561
1655144100000|2022-06-13 18:15:00|67705.1|67695.1|67718.3|67698.3|67719.1|67699.1|67692.3|67677.5|628
1655144400000|2022-06-13 18:20:00|67718.4|67698.4|67730.3|67710.3|67731.2|67717.2|67709.4|67692.3|702
1655144700000|2022-06-13 18:25:00|67730.4|67710.4|67724.6|67714.6|67734|67719|67716.5|67701.5|743
1655145000000|2022-06-13 18:30:00|67724.4|67714.4|67725|67705|67743.3|67733.3|67716.8|67700.4|766
1655145300000|2022-06-13 18:35:00|67724|67704|67703.5|67683.5|67724.6|67708.6|67689.1|67674|591
1655145600000|2022-06-13 18:40:00|67703.4|67683.4|67697.4|67687.4|67719.8|67699.8|67695.5|67679.7|667
1655145900000|2022-06-13 18:45:00|67698.5|67688.5|67705.7|67685.7|67709.3|67693.6|67679.6|67664.4|510
1655146200000|2022-06-13 18:50:00|67705.6|67685.6|67705.7|67695.7|67722.5|67707.3|67702|67685.6|527
1655146500000|2022-06-13 18:55:00|67705.8|67695.8|67742.3|67732.3|67748.7|67734.8|67705.8|67694.9|686
1655146800000|2022-06-13 19:00:00|67742.2|67732.2|67738.4|67728.4|67753.2|67738.2|67731.9|67716.3|719
1655147100000|2022-06-13 19:05:00|67738.3|67728.3|67735.1|67715.1|67753.7|67737.6|67731.9|67713.4|890
1655147400000|2022-06-13 19:10:00|67735.3|67715.3|67753.5|67733.5|67763.6|67747.6|67727.7|67711.3|792
1655147700000|2022-06-13 19:15:00|67748.2|67738.2|67782.5|67762.5|67808|67788|67663.4|67643.4|1118
1655148000000|2022-06-13 19:20:00|67781.1|67761.1|67804.5|67784.5|67804.7|67784.7|67753.5|67733.5|1079
1655148300000|2022-06-13 19:25:00|67804.7|67784.7|67854.2|67834.2|67857.4|67837.4|67802.2|67782.2|680
1655148600000|2022-06-13 19:30:00|67854.4|67834.4|67849.7|67829.7|67855.2|67835.2|67825.2|67805.2|685
1655148900000|2022-06-13 19:35:00|67849.8|67829.8|67853.8|67833.8|67854.2|67834.2|67821.5|67801.5|587
1655149200000|2022-06-13 19:40:00|67853.6|67833.6|67842.7|67822.7|67853.6|67833.6|67805|67785|752
1655149500000|2022-06-13 19:45:00|67843.3|67823.3|67852.4|67832.4|67856.6|67836.6|67829.2|67809.2|808
1655149800000|2022-06-13 19:50:00|67852.7|67832.7|67863.1|67843.1|67865.7|67845.7|67852.6|67832.6|505
1655150100000|2022-06-13 19:55:00|67862.9|67842.9|67858.1|67838.1|67864.6|67844.6|67836.3|67816.3|689
1655150400000|2022-06-13 20:00:00|67857.8|67837.8|67863.5|67843.5|67865.4|67845.4|67851.8|67831.8|626
1655150700000|2022-06-13 20:05:00|67864|67844|67863.6|67843.6|67866.2|67846.2|67853.7|67833.7|532
1655151000000|2022-06-13 20:10:00|67862.7|67842.7|67843|67823|67864.3|67844.3|67841.8|67821.8|473
1655151300000|2022-06-13 20:15:00|67842.8|67822.8|67830.9|67810.9|67844.5|67824.5|67811.6|67791.6|429
1655151600000|2022-06-13 20:20:00|67831|67811|67842|67822|67844.6|67824.6|67830.2|67810.2|442
1655151900000|2022-06-13 20:25:00|67841.8|67821.8|67839|67819|67842.1|67822.1|67833.2|67813.2|284
1655152200000|2022-06-13 20:30:00|67838.9|67818.9|67837.7|67817.7|67847|67827|67837.7|67815.1|263
1655152500000|2022-06-13 20:35:00|67837.6|67817.6|67843.2|67823.2|67846.7|67826.4|67834|67810.8|289
1655152800000|2022-06-13 20:40:00|67843.3|67823.3|67821.5|67801.5|67847.6|67824.1|67813.2|67776.9|344
1655153100000|2022-06-13 20:45:00|67821.7|67801.7|67828.1|67794.9|67841.6|67806.4|67807.8|67781.9|383
1655153400000|2022-06-13 20:50:00|67829.6|67795.8|67832.3|67793.9|67849.8|67807.7|67823.3|67777.3|369
1655153700000|2022-06-13 20:55:00|67832.7|67793.7|67854.6|67793.6|67854.6|67801.7|67816.6|67771|286
1655154000000|2022-06-13 21:00:00|67859.6|67792.4|67857.3|67738.3|67880.6|67792.9|67854.7|67735.7|58
1655154300000|2022-06-13 21:05:00|67853.9|67734.9|67858.2|67739.2|67865.1|67746.1|67821.7|67702.7|57
1655154600000|2022-06-13 21:10:00|67817.5|67698.5|67857.1|67738.1|67873|67754|67817.5|67698.5|94
1655154900000|2022-06-13 21:15:00|67846.9|67727.9|67852.6|67733.6|67872.8|67753.8|67837.5|67718.5|71
1655155200000|2022-06-13 21:20:00|67858.3|67739.3|67872.3|67753.3|67872.3|67753.3|67842.7|67723.7|72
1655155500000|2022-06-13 21:25:00|67854.9|67735.9|67872.4|67753.4|67872.4|67753.4|67845.4|67726.4|55
1655155800000|2022-06-13 21:30:00|67855.4|67736.4|67866.1|67747.1|67872.5|67753.5|67839.2|67720.2|121
1655156100000|2022-06-13 21:35:00|67863|67744|67872.3|67753.3|67876.3|67757.3|67856.2|67737.2|96
1655156400000|2022-06-13 21:40:00|67876.6|67757.6|67864|67745|67876.8|67757.8|67854.1|67735.1|89
1655156700000|2022-06-13 21:45:00|67879.4|67760.4|67869.9|67750.9|67879.4|67760.4|67832.9|67744.8|113
1655157000000|2022-06-13 21:50:00|67869|67750|67867.6|67748.6|67874.9|67755.9|67865.1|67746.1|95
1655157300000|2022-06-13 21:55:00|67875.1|67756.1|67863.6|67744.6|67895.9|67776.9|67857.2|67738.2|118
1655157600000|2022-06-13 22:00:00|67862|67743|67868.6|67749.6|67880.1|67768|67828.4|67728.6|183
1655157900000|2022-06-13 22:05:00|67868.1|67749.1|67869.9|67750.9|67876.5|67769.8|67849|67730|195
1655158200000|2022-06-13 22:10:00|67870.5|67751.5|67867.5|67751.8|67882.4|67773.5|67856.8|67737.8|165
1655158500000|2022-06-13 22:15:00|67869.1|67755|67876.9|67776.9|67896.5|67783.6|67861.6|67742.6|234
1655158800000|2022-06-13 22:20:00|67878.7|67774.7|67867.6|67774.7|67886.6|67789.1|67864|67745.8|166
1655159100000|2022-06-13 22:25:00|67868.3|67782.2|67870.7|67774.3|67881.3|67791|67859.7|67755.6|183
1655159400000|2022-06-13 22:30:00|67871.9|67774.5|67863.7|67784.3|67880.9|67795.1|67861.4|67757.4|190
1655159700000|2022-06-13 22:35:00|67864.3|67783.9|67866.3|67786.4|67877.8|67791.1|67860.6|67758|150
1655160000000|2022-06-13 22:40:00|67862.6|67788.5|67877|67777.8|67889.6|67790.4|67859.6|67765.1|139
1655160300000|2022-06-13 22:45:00|67875.8|67779|67864.2|67769.4|67880.1|67785.5|67847.3|67757.2|933
1655160600000|2022-06-13 22:50:00|67861.1|67768.5|67861.5|67773.3|67869.9|67787.9|67852.6|67754.3|1159
1655160900000|2022-06-13 22:55:00|67858.9|67772.4|67863.5|67775.8|67868.4|67789.1|67857.8|67764.3|1145
1655161200000|2022-06-13 23:00:00|67862.3|67792|67852.1|67753.8|67874.3|67792|67837.2|67744.7|1130
1655161500000|2022-06-13 23:05:00|67849|67769.1|67832.1|67764.2|67861.3|67783.6|67827.3|67745.3|757
1655161800000|2022-06-13 23:10:00|67833.2|67761.4|67828.3|67764.5|67854.3|67768.6|67828|67732.8|451
1655162100000|2022-06-13 23:15:00|67839.7|67756|67832.2|67753|67852.2|67787.5|67826.8|67730.6|234
1655162400000|2022-06-13 23:20:00|67833.2|67752.8|67833|67748.2|67846.6|67762.9|67823.2|67729.7|181
1655162700000|2022-06-13 23:25:00|67830.1|67750.9|67833.2|67756.1|67847.5|67761.7|67827.9|67743.4|146
1655163000000|2022-06-13 23:30:00|67837.4|67756.8|67836.5|67755.9|67844.4|67762.9|67828.3|67744.9|126
1655163300000|2022-06-13 23:35:00|67835.7|67756.7|67830.8|67758.3|67855.4|67763.6|67829.6|67734.2|161
1655163600000|2022-06-13 23:40:00|67832.8|67756.9|67850.3|67765.4|67856.7|67788|67830|67737.1|243
1655163900000|2022-06-13 23:45:00|67849.9|67765.6|67851.2|67772.8|67862.3|67780.4|67847.2|67741.2|262
1655164200000|2022-06-13 23:50:00|67849.9|67784.2|67865.5|67746.5|67865.5|67791.5|67849|67746.1|156
1655164500000|2022-06-13 23:55:00|67861.5|67752|67857.3|67810.6|67867|67830|67821.6|67738.7|339
1655164800000|2022-06-14 00:00:00|67855.1|67803.9|67837.1|67802.7|67855.1|67827.5|67809.7|67744.7|704
1655165100000|2022-06-14 00:05:00|67837.2|67801.9|67833.2|67797.8|67843.4|67818.5|67826|67797.6|529
1655165400000|2022-06-14 00:10:00|67834.1|67797|67806.6|67774.7|67834.1|67806.3|67792.2|67761.1|614
1655165700000|2022-06-14 00:15:00|67803.2|67783.2|67868.5|67848.5|67868.5|67853.7|67801.5|67772.6|672
1655166000000|2022-06-14 00:20:00|67867.9|67847.9|67795.4|67775.4|67869.3|67854|67793.7|67768.8|659
1655166300000|2022-06-14 00:25:00|67794.7|67774.7|67755.5|67735.5|67823.2|67803.2|67748.9|67728.9|703
1655166600000|2022-06-14 00:30:00|67755.3|67735.3|67768.7|67748.7|67777.8|67757.8|67747.2|67727.2|571
1655166900000|2022-06-14 00:35:00|67768.5|67748.5|67756.7|67736.7|67773|67753|67745.2|67730|390
1655167200000|2022-06-14 00:40:00|67756.9|67736.9|67750.8|67730.8|67765.9|67745.9|67748.7|67728.7|471
1655167500000|2022-06-14 00:45:00|67750.3|67730.3|67777.9|67757.9|67786.7|67766.7|67750.3|67730.3|615
1655167800000|2022-06-14 00:50:00|67777.3|67757.3|67772.7|67752.7|67779.7|67759.7|67755.1|67735.1|684
1655168100000|2022-06-14 00:55:00|67772|67752|67754.5|67734.5|67772.2|67752.2|67738.3|67718.3|645
1655168400000|2022-06-14 01:00:00|67753.7|67733.7|67758.2|67738.2|67769.1|67749.4|67743.1|67723.1|842
1655168700000|2022-06-14 01:05:00|67757.9|67737.9|67754.9|67734.9|67776.7|67759|67747.9|67727.9|830
1655169000000|2022-06-14 01:10:00|67754.7|67734.7|67777.7|67757.7|67801.5|67781.5|67753.5|67733.5|880
1655169300000|2022-06-14 01:15:00|67779.4|67759.4|67810|67790|67863.8|67843.8|67778.5|67758.5|849
1655169600000|2022-06-14 01:20:00|67807.5|67787.5|67795.7|67775.7|67814|67795.8|67775.2|67755.2|979
1655169900000|2022-06-14 01:25:00|67796.1|67776.1|67800.9|67780.9|67806.9|67786.9|67785.8|67770.7|960
1655170200000|2022-06-14 01:30:00|67801.5|67791.5|67796.1|67776.1|67844.7|67824.7|67785.4|67771.3|1041
1655170500000|2022-06-14 01:35:00|67796.4|67776.4|67763.9|67753.9|67806.4|67792.8|67760.7|67745.1|929
1655170800000|2022-06-14 01:40:00|67769.1|67749.1|67706.2|67696.2|67772.3|67762.3|67702|67682|1000
1655171100000|2022-06-14 01:45:00|67705.8|67695.8|67722.3|67702.3|67745|67735|67691.3|67675.9|1014
1655171400000|2022-06-14 01:50:00|67714.4|67704.4|67717.8|67707.8|67722.9|67708|67692.1|67682.1|922
1655171700000|2022-06-14 01:55:00|67717.7|67707.7|67740.8|67730.8|67756.2|67740.6|67716.6|67706.2|1035
1655172000000|2022-06-14 02:00:00|67741.3|67731.3|67730.7|67720.7|67744.2|67734.2|67691.7|67678.7|954
1655172300000|2022-06-14 02:05:00|67730.6|67720.6|67700.9|67690.9|67738.6|67723.5|67700.7|67690.7|916
1655172600000|2022-06-14 02:10:00|67702.1|67692.1|67730.1|67720.1|67735.8|67724.9|67702.1|67692.1|918
1655172900000|2022-06-14 02:15:00|67730.2|67720.2|67743.9|67733.9|67745.6|67735.6|67729.1|67719.1|691
1655173200000|2022-06-14 02:20:00|67744|67734|67717.9|67707.9|67748|67738|67711.9|67701.9|794
1655173500000|2022-06-14 02:25:00|67718|67708|67717|67707|67732|67722|67703.7|67693.7|783
1655173800000|2022-06-14 02:30:00|67717.1|67707.1|67652.7|67642.7|67726.5|67716.5|67650.3|67630.3|938
1655174100000|2022-06-14 02:35:00|67653.7|67643.7|67639.2|67629.2|67662|67652|67622.8|67607.8|984
1655174400000|2022-06-14 02:40:00|67639.9|67629.9|67651.5|67631.5|67651.8|67635|67600.3|67590.3|959
1655174700000|2022-06-14 02:45:00|67652.1|67632.1|67614.7|67604.7|67652.7|67635.5|67611.5|67598.8|812
1655175000000|2022-06-14 02:50:00|67614.3|67604.3|67589.2|67579.2|67620.2|67607.4|67575.4|67561.6|869
1655175300000|2022-06-14 02:55:00|67590|67580|67587.6|67577.6|67612.8|67597.1|67577.9|67566.2|846
1655175600000|2022-06-14 03:00:00|67587.8|67577.8|67543|67523|67595.7|67585.7|67541.2|67523|898
1655175900000|2022-06-14 03:05:00|67542.2|67522.2|67535.2|67515.2|67554|67543.4|67495.5|67475.5|1043
1655176200000|2022-06-14 03:10:00|67535|67515|67551.4|67541.4|67565|67552.1|67524.5|67504.5|932
1655176500000|2022-06-14 03:15:00|67551.9|67541.9|67559.7|67549.7|67577.1|67566.6|67543.4|67532.6|932
1655176800000|2022-06-14 03:20:00|67560.3|67550.3|67575.1|67565.1|67592.6|67578.4|67527.6|67513.1|957
1655177100000|2022-06-14 03:25:00|67576|67566|67552|67532|67601|67586.8|67552|67532|992
1655177400000|2022-06-14 03:30:00|67550.8|67530.8|67576.5|67556.5|67592.6|67572.6|67535.3|67516.6|954
1655177700000|2022-06-14 03:35:00|67576.1|67556.1|67565.4|67555.4|67593.8|67573.8|67564.2|67551.4|950
1655178000000|2022-06-14 03:40:00|67565.5|67555.5|67576.4|67566.4|67596.8|67581.4|67552.8|67539.8|902
1655178300000|2022-06-14 03:45:00|67582.2|67562.2|67555.4|67535.4|67595.2|67576.4|67545|67525|927
1655178600000|2022-06-14 03:50:00|67556.2|67536.2|67542.8|67532.8|67582.9|67562.9|67529.5|67512.4|929
1655178900000|2022-06-14 03:55:00|67542.5|67532.5|67543.8|67533.8|67561.1|67547|67534.2|67520.5|770
1655179200000|2022-06-14 04:00:00|67544|67534|67500.6|67490.6|67545.9|67535.4|67500.2|67483.4|853
1655179500000|2022-06-14 04:05:00|67499.9|67489.9|67501|67491|67527.7|67510.4|67497.9|67485|887
1655179800000|2022-06-14 04:10:00|67500.7|67490.7|67500.5|67490.5|67524.9|67512.9|67494.3|67484.3|776
1655180100000|2022-06-14 04:15:00|67500.6|67490.6|67490|67480|67508|67493|67487.9|67477.9|619
1655180400000|2022-06-14 04:20:00|67489.9|67479.9|67480.6|67460.6|67492.3|67481.2|67453.1|67438.8|662
1655180700000|2022-06-14 04:25:00|67480.5|67460.5|67493.8|67473.8|67497.4|67477.4|67474.3|67458.7|574
1655181000000|2022-06-14 04:30:00|67494.4|67474.4|67494.5|67484.5|67497.5|67484.9|67483.4|67468.5|456
1655181300000|2022-06-14 04:35:00|67494.6|67484.6|67507.7|67487.7|67523.9|67509.7|67487.4|67474.2|653
1655181600000|2022-06-14 04:40:00|67508.6|67488.6|67495.6|67485.6|67509.3|67489.3|67495.1|67480|482
1655181900000|2022-06-14 04:45:00|67495.7|67485.7|67506|67496|67510.2|67497.5|67495.7|67481.5|419
1655182200000|2022-06-14 04:50:00|67505.9|67495.9|67523.9|67503.9|67528.5|67513.9|67505.8|67495.8|470
1655182500000|2022-06-14 04:55:00|67524.2|67504.2|67524.6|67514.6|67542|67522|67518.4|67503.7|452
1655182800000|2022-06-14 05:00:00|67525|67515|67537.2|67517.2|67550.8|67539.6|67522.1|67512.1|590
1655183100000|2022-06-14 05:05:00|67536.9|67516.9|67524.6|67504.6|67543.4|67528.3|67511.8|67496.5|629
1655183400000|2022-06-14 05:10:00|67524.1|67504.1|67482.2|67462.2|67532.8|67512.8|67482.2|67462.2|664
1655183700000|2022-06-14 05:15:00|67482.1|67462.1|67497|67487|67498.5|67488.4|67476.7|67461.7|508
1655184000000|2022-06-14 05:20:00|67496.9|67486.9|67522.8|67512.8|67527|67513.3|67496.8|67482.4|349
1655184300000|2022-06-14 05:25:00|67522.7|67512.7|67541.6|67521.6|67543.4|67523.4|67517.9|67507.9|370
1655184600000|2022-06-14 05:30:00|67541.1|67521.1|67523.4|67513.4|67551.5|67536.4|67522.8|67512.8|829
1655184900000|2022-06-14 05:35:00|67523.3|67513.3|67500.1|67480.1|67526.4|67516.4|67476.1|67462.4|825
1655185200000|2022-06-14 05:40:00|67499.2|67479.2|67466.6|67456.6|67499.3|67487.1|67465.9|67455.9|629
1655185500000|2022-06-14 05:45:00|67467|67457|67415.2|67395.2|67468.3|67458.3|67390.2|67375.4|794
1655185800000|2022-06-14 05:50:00|67415.8|67395.8|67416.5|67406.5|67448.4|67433.8|67412.1|67394.6|825
1655186100000|2022-06-14 05:55:00|67420.6|67410.6|67416.3|67396.3|67427.4|67410.6|67391.3|67374.5|815
1655186400000|2022-06-14 06:00:00|67417.8|67397.8|67342.8|67322.8|67420.6|67400.6|67317.9|67297.9|950
1655186700000|2022-06-14 06:05:00|67341.4|67321.4|67369.2|67349.2|67379|67359|67324.9|67304.9|967
1655187000000|2022-06-14 06:10:00|67369.1|67349.1|67352.7|67332.7|67375|67359.2|67350|67331.9|680
1655187300000|2022-06-14 06:15:00|67352.6|67332.6|67367|67347|67376.4|67358.6|67352.6|67332.6|715
1655187600000|2022-06-14 06:20:00|67367.3|67347.3|67365.3|67355.3|67394|67377.8|67358.8|67343.3|821
1655187900000|2022-06-14 06:25:00|67369.9|67349.9|67370.8|67360.8|67385.6|67370.2|67351.1|67336.1|634
1655188200000|2022-06-14 06:30:00|67370.6|67360.6|67341.9|67321.9|67377.3|67363.4|67338.1|67318.1|657
1655188500000|2022-06-14 06:35:00|67342.1|67322.1|67364.5|67344.5|67365.9|67348.3|67340.5|67320.5|702
1655188800000|2022-06-14 06:40:00|67364.8|67344.8|67324|67314|67365.3|67345.6|67315.9|67300.7|709
1655189100000|2022-06-14 06:45:00|67323.5|67313.5|67293.2|67273.2|67340.3|67324.3|67282.7|67262.7|840
1655189400000|2022-06-14 06:50:00|67293|67273|67331.1|67311.1|67331.2|67311.2|67287.2|67271.8|675
1655189700000|2022-06-14 06:55:00|67331.5|67311.5|67356.6|67346.6|67360.8|67348|67319.9|67304|746
1655190000000|2022-06-14 07:00:00|67357.2|67347.2|67339.3|67319.3|67365.1|67350|67325.8|67305.8|785
1655190300000|2022-06-14 07:05:00|67340.7|67320.7|67348.2|67338.2|67359.5|67344|67329.4|67313.6|707
1655190600000|2022-06-14 07:10:00|67348.6|67338.6|67378.3|67368.3|67381.7|67369.6|67347.6|67337.6|653
1655190900000|2022-06-14 07:15:00|67378.1|67368.1|67353.9|67333.9|67379.2|67368.3|67346.7|67332.1|665
1655191200000|2022-06-14 07:20:00|67353.6|67333.6|67369.2|67359.2|67372.3|67359.4|67348.8|67333.6|736
1655191500000|2022-06-14 07:25:00|67369.3|67359.3|67412.2|67402.2|67421|67409.1|67364.4|67350.7|835
1655191800000|2022-06-14 07:30:00|67412.3|67402.3|67404.1|67384.1|67422.9|67409|67395.2|67382.9|628
1655192100000|2022-06-14 07:35:00|67404|67384|67423.9|67413.9|67443.1|67427.5|67397|67379.6|674
1655192400000|2022-06-14 07:40:00|67424|67414|67408.2|67398.2|67428.6|67414.3|67404.8|67390.5|585
1655192700000|2022-06-14 07:45:00|67407.8|67397.8|67402.8|67392.8|67425.8|67415.8|67399.3|67384.7|769
1655193000000|2022-06-14 07:50:00|67402.3|67392.3|67404.8|67394.8|67423.4|67408.8|67402.2|67386.4|646
1655193300000|2022-06-14 07:55:00|67404.6|67394.6|67456.6|67446.6|67461.7|67451.7|67399.4|67388|765
1655193600000|2022-06-14 08:00:00|67454.9|67444.9|67487.2|67477.2|67495.2|67479.2|67454.5|67444.5|807
1655193900000|2022-06-14 08:05:00|67487|67477|67506.7|67486.7|67529.2|67509.2|67485.8|67471.2|858
1655194200000|2022-06-14 08:10:00|67503.7|67493.7|67500.5|67490.5|67529.7|67515.8|67492.9|67478.5|690
1655194500000|2022-06-14 08:15:00|67500.2|67490.2|67507.6|67497.6|67519.4|67506.4|67478.5|67464.2|719
1655194800000|2022-06-14 08:20:00|67507.4|67497.4|67497.3|67477.3|67514.6|67499.7|67467.2|67452.2|786
1655195100000|2022-06-14 08:25:00|67497.1|67477.1|67529.1|67509.1|67529.5|67514.3|67484.9|67473|736
1655195400000|2022-06-14 08:30:00|67528.5|67508.5|67515.3|67505.3|67550.9|67535.4|67512.7|67497.3|646
1655195700000|2022-06-14 08:35:00|67515.4|67505.4|67536.2|67526.2|67549.1|67535.5|67513.5|67503.5|512
1655196000000|2022-06-14 08:40:00|67536.7|67526.7|67561.6|67541.6|67575.9|67555.9|67517.3|67504.8|773
1655196300000|2022-06-14 08:45:00|67561.7|67541.7|67526.3|67516.3|67562.5|67546.8|67508|67496.6|748
1655196600000|2022-06-14 08:50:00|67526.6|67516.6|67548.9|67528.9|67551.4|67536.1|67526.2|67510.8|503
1655196900000|2022-06-14 08:55:00|67550.6|67530.6|67529.9|67509.9|67551.1|67537.6|67524.9|67508.8|539
1655197200000|2022-06-14 09:00:00|67530.3|67510.3|67516.3|67506.3|67531.8|67520.4|67515.5|67500.4|664
1655197500000|2022-06-14 09:05:00|67524.7|67504.7|67523.6|67513.6|67530.9|67516.3|67512.9|67500.1|636
1655197800000|2022-06-14 09:10:00|67524.7|67514.7|67528.3|67508.3|67535.9|67519.8|67517.7|67502.5|632
1655198100000|2022-06-14 09:15:00|67528.6|67508.6|67501.2|67481.2|67530.9|67516.1|67487.8|67473.1|596
1655198400000|2022-06-14 09:20:00|67501.3|67481.3|67487.2|67467.2|67504.7|67494.7|67474.9|67459.9|576
1655198700000|2022-06-14 09:25:00|67487.3|67467.3|67503.1|67493.1|67513.5|67496.9|67486.8|67466.8|626
1655199000000|2022-06-14 09:30:00|67503.3|67493.3|67502.5|67482.5|67509.8|67493.6|67483|67463|714
1655199300000|2022-06-14 09:35:00|67502.4|67482.4|67485.4|67465.4|67503.6|67484.8|67456.3|67440.9|810
1655199600000|2022-06-14 09:40:00|67485.7|67465.7|67481.4|67471.4|67494.6|67477.9|67477.6|67457.6|748
1655199900000|2022-06-14 09:45:00|67481.2|67471.2|67478.9|67458.9|67494.2|67478.8|67477.2|67458.6|483
1655200200000|2022-06-14 09:50:00|67478.8|67458.8|67456.5|67436.5|67489.4|67473.8|67451|67435.5|726
1655200500000|2022-06-14 09:55:00|67456.8|67436.8|67483.6|67463.6|67496.7|67481.5|67456.5|67436.5|616
1655200800000|2022-06-14 10:00:00|67483.9|67463.9|67490.1|67470.1|67494.6|67479.7|67471.8|67456.9|475
1655201100000|2022-06-14 10:05:00|67490.5|67470.5|67493.8|67483.8|67499.1|67484.2|67484.2|67468.5|349
1655201400000|2022-06-14 10:10:00|67493.9|67483.9|67525.1|67515.1|67530.7|67516.1|67491.6|67476.6|403
1655201700000|2022-06-14 10:15:00|67525.5|67515.5|67528.4|67518.4|67532.9|67519.3|67515.7|67500.1|424
1655202000000|2022-06-14 10:20:00|67528.3|67518.3|67551.1|67541.1|67557.6|67543.8|67525.9|67515.9|528
1655202300000|2022-06-14 10:25:00|67551.4|67541.4|67557|67547|67572.6|67558|67551.2|67538.8|524
1655202600000|2022-06-14 10:30:00|67557.1|67547.1|67509.9|67489.9|67565.7|67551.6|67501.3|67481.3|796
1655202900000|2022-06-14 10:35:00|67509.8|67489.8|67508.3|67498.3|67515.6|67499.6|67485.2|67465.6|589
1655203200000|2022-06-14 10:40:00|67508.4|67498.4|67519.1|67499.1|67543.5|67528.6|67507.7|67495.7|676
1655203500000|2022-06-14 10:45:00|67519|67499|67534.1|67524.1|67540.6|67524.8|67503.9|67488.1|762
1655203800000|2022-06-14 10:50:00|67534.2|67524.2|67534.2|67524.2|67551.3|67539.5|67530.4|67514.8|628
1655204100000|2022-06-14 10:55:00|67534.1|67524.1|67539.4|67529.4|67557.5|67542.5|67534.1|67524.1|678
1655204400000|2022-06-14 11:00:00|67538.8|67528.8|67547.8|67527.8|67556.4|67542.1|67523.4|67509.6|868
1655204700000|2022-06-14 11:05:00|67547.6|67527.6|67591.7|67581.7|67597.9|67582.4|67543.2|67527.6|690
1655205000000|2022-06-14 11:10:00|67591.8|67581.8|67571.7|67551.7|67594|67582.5|67556.2|67539.3|856
1655205300000|2022-06-14 11:15:00|67571.9|67551.9|67583.3|67563.3|67591.8|67571.8|67568.3|67551.7|832
1655205600000|2022-06-14 11:20:00|67582.8|67562.8|67566.4|67546.4|67587.2|67567.2|67564.6|67544.6|788
1655205900000|2022-06-14 11:25:00|67566.5|67546.5|67543.9|67523.9|67566.5|67550.9|67537.7|67517.7|744
1655206200000|2022-06-14 11:30:00|67543.8|67523.8|67535.9|67515.9|67552.2|67534.8|67516.7|67506.7|671
1655206500000|2022-06-14 11:35:00|67536|67516|67538.2|67518.2|67547.7|67531.8|67518.6|67503|714
1655206800000|2022-06-14 11:40:00|67537.8|67517.8|67532.1|67512.1|67555.4|67535.4|67529.5|67509.5|769
1655207100000|2022-06-14 11:45:00|67531.6|67511.6|67510.9|67490.9|67533.2|67513.2|67500.3|67484.3|683
1655207400000|2022-06-14 11:50:00|67511|67491|67541.7|67521.7|67543|67523|67504.3|67487.6|570
1655207700000|2022-06-14 11:55:00|67541.9|67521.9|67551.8|67531.8|67552.2|67536.3|67524.1|67509.2|821
1655208000000|2022-06-14 12:00:00|67550.9|67530.9|67526.3|67506.3|67560|67542.2|67520.5|67500.5|667
1655208300000|2022-06-14 12:05:00|67525.9|67505.9|67531.6|67511.6|67552|67528.2|67521.3|67501.3|697
1655208600000|2022-06-14 12:10:00|67531.7|67511.7|67539.6|67519.6|67546.5|67529.8|67519|67503.3|690
1655208900000|2022-06-14 12:15:00|67538.5|67518.5|67533.5|67513.5|67544.4|67528|67516.8|67501.8|863
1655209200000|2022-06-14 12:20:00|67533.4|67513.4|67537|67527|67544.7|67528.5|67507.4|67487.4|824
1655209500000|2022-06-14 12:25:00|67535.7|67525.7|67528.5|67508.5|67539.5|67527.9|67517.1|67502.6|777
1655209800000|2022-06-14 12:30:00|67528|67508|67451.1|67431.1|67528.4|67508.4|67447.7|67427.7|972
1655210100000|2022-06-14 12:35:00|67451.6|67431.6|67476|67456|67488.9|67468.9|67449.7|67429.7|909
1655210400000|2022-06-14 12:40:00|67475.9|67455.9|67410.9|67400.9|67480.1|67460.1|67397.4|67377.7|900
1655210700000|2022-06-14 12:45:00|67410.6|67400.6|67460.3|67440.3|67462.9|67447.3|67410.6|67394.3|924
1655211000000|2022-06-14 12:50:00|67460.6|67440.6|67464.6|67454.6|67471.3|67455.8|67445.5|67427.9|918
1655211300000|2022-06-14 12:55:00|67465.6|67455.6|67485.4|67465.4|67502|67486.4|67465.2|67452.8|834
1655211600000|2022-06-14 13:00:00|67486.8|67466.8|67460.8|67440.8|67495.4|67480.1|67454.1|67437|940
1655211900000|2022-06-14 13:05:00|67460.9|67440.9|67500.7|67480.7|67508|67492.2|67460.3|67440.3|948
1655212200000|2022-06-14 13:10:00|67500.5|67480.5|67480.5|67460.5|67518.6|67501.5|67474|67454|812
1655212500000|2022-06-14 13:15:00|67480.7|67460.7|67468.6|67448.6|67480.8|67460.8|67421|67401|920
1655212800000|2022-06-14 13:20:00|67469.2|67449.2|67446.9|67436.9|67478|67458|67422.7|67404.6|977
1655213100000|2022-06-14 13:25:00|67447.2|67437.2|67475.7|67455.7|67480.5|67464.5|67438|67423.9|839
1655213400000|2022-06-14 13:30:00|67475.4|67455.4|67476.7|67456.7|67486|67467.9|67467.5|67447.5|894
1655213700000|2022-06-14 13:35:00|67476|67456|67467.8|67457.8|67488.8|67473.9|67465.2|67447.8|903
1655214000000|2022-06-14 13:40:00|67467.5|67457.5|67502.6|67492.6|67505.1|67493.3|67466.4|67452.1|786
1655214300000|2022-06-14 13:45:00|67502.2|67492.2|67506.6|67486.6|67509.2|67494.6|67474.8|67460|934
1655214600000|2022-06-14 13:50:00|67506.3|67486.3|67500.1|67480.1|67523.8|67508.9|67500.1|67480.1|963
1655214900000|2022-06-14 13:55:00|67500.3|67480.3|67488.6|67468.6|67507.5|67489.1|67483.2|67468.5|863
1655215200000|2022-06-14 14:00:00|67488.7|67468.7|67482.3|67462.3|67491.9|67477.1|67474.9|67458.3|726
1655215500000|2022-06-14 14:05:00|67482.6|67462.6|67513|67493|67515.9|67495.9|67479.5|67462.4|893
1655215800000|2022-06-14 14:10:00|67513.2|67493.2|67524.6|67504.6|67542.3|67522.3|67508.4|67488.4|839
1655216100000|2022-06-14 14:15:00|67524.2|67504.2|67546.6|67526.6|67552.2|67532.2|67522.3|67503.5|934
1655216400000|2022-06-14 14:20:00|67546.4|67526.4|67542.8|67532.8|67552.1|67535.4|67535.4|67520|803
1655216700000|2022-06-14 14:25:00|67542.7|67532.7|67544|67534|67548.5|67535.5|67524.8|67510.5|726
1655217000000|2022-06-14 14:30:00|67543.7|67533.7|67540.1|67520.1|67548.8|67535.3|67530|67516.6|855
1655217300000|2022-06-14 14:35:00|67538.5|67518.5|67552.1|67532.1|67556.2|67541.5|67531|67517.3|710
1655217600000|2022-06-14 14:40:00|67551.9|67531.9|67536.5|67526.5|67555.6|67541.2|67533.6|67523.6|731
1655217900000|2022-06-14 14:45:00|67536.6|67526.6|67528.2|67508.2|67543.1|67528.5|67521.1|67501.1|815
1655218200000|2022-06-14 14:50:00|67527.8|67507.8|67555.4|67545.4|67559.8|67546|67523.5|67507|726
1655218500000|2022-06-14 14:55:00|67555.1|67545.1|67570.3|67550.3|67578.4|67558.4|67554.7|67543.7|781
1655218800000|2022-06-14 15:00:00|67565.8|67555.8|67563.5|67543.5|67572.3|67558|67540.2|67522.5|872
1655219100000|2022-06-14 15:05:00|67563.4|67543.4|67580.4|67560.4|67586.4|67569.7|67563.4|67543.4|788
1655219400000|2022-06-14 15:10:00|67580.7|67560.7|67573.4|67563.4|67590.6|67574.6|67572.5|67558.5|739
1655219700000|2022-06-14 15:15:00|67573.1|67563.1|67566.9|67556.9|67585.2|67569.1|67566.3|67551|715
1655220000000|2022-06-14 15:20:00|67567|67557|67568.2|67548.2|67585.6|67571.4|67564.7|67546.9|744
1655220300000|2022-06-14 15:25:00|67567.4|67547.4|67576.8|67556.8|67577|67561.8|67557|67537|780
1655220600000|2022-06-14 15:30:00|67576.7|67556.7|67560.5|67540.5|67595|67575|67550.5|67535.8|901
1655220900000|2022-06-14 15:35:00|67561.3|67541.3|67569.4|67559.4|67575.7|67560.9|67553.1|67537.9|908
1655221200000|2022-06-14 15:40:00|67568.5|67558.5|67598.6|67578.6|67599.3|67583.1|67562.7|67547.2|958
1655221500000|2022-06-14 15:45:00|67598.7|67578.7|67571.3|67551.3|67605.3|67589.4|67566.4|67550.6|905
1655221800000|2022-06-14 15:50:00|67571.2|67551.2|67597.7|67577.7|67606.1|67590.6|67570.3|67551.2|929
1655222100000|2022-06-14 15:55:00|67597.4|67577.4|67574.4|67554.4|67601.1|67581.1|67566.7|67549.1|884
1655222400000|2022-06-14 16:00:00|67574.2|67554.2|67583.7|67563.7|67595.9|67575.9|67573.7|67553.7|910
1655222700000|2022-06-14 16:05:00|67583.6|67563.6|67592.1|67572.1|67597.1|67580.8|67572.9|67552.9|864
1655223000000|2022-06-14 16:10:00|67592|67572|67582.5|67562.5|67598|67582.2|67578.5|67558.5|915
1655223300000|2022-06-14 16:15:00|67582.1|67562.1|67589.2|67569.2|67590.2|67570.2|67573.2|67553.2|843
1655223600000|2022-06-14 16:20:00|67589.5|67569.5|67606.4|67586.4|67613.2|67597.3|67584|67566.6|763
1655223900000|2022-06-14 16:25:00|67606.3|67586.3|67586.7|67566.7|67607.1|67591.5|67584.9|67565.5|772
1655224200000|2022-06-14 16:30:00|67586.5|67566.5|67588.2|67568.2|67596.1|67576.1|67582.3|67562.3|867
1655224500000|2022-06-14 16:35:00|67589.3|67569.3|67596.3|67576.3|67606.7|67591|67587.6|67567.6|772
1655224800000|2022-06-14 16:40:00|67596.9|67576.9|67590.3|67580.3|67604.7|67591.9|67588.8|67574.5|581
1655225100000|2022-06-14 16:45:00|67590.4|67580.4|67561.3|67541.3|67596.4|67581.8|67560.3|67541.1|523
1655225400000|2022-06-14 16:50:00|67561.5|67541.5|67582.7|67562.7|67588.4|67572.5|67555|67541.2|604
1655225700000|2022-06-14 16:55:00|67582.6|67562.6|67574.2|67564.2|67589.9|67573.1|67572.2|67556.8|718
1655226000000|2022-06-14 17:00:00|67574.3|67564.3|67555.4|67535.4|67578.9|67564.5|67548.9|67530.6|459
1655226300000|2022-06-14 17:05:00|67555.5|67535.5|67530.7|67510.7|67565.2|67550.3|67521|67506|795
1655226600000|2022-06-14 17:10:00|67531.1|67511.1|67529.2|67519.2|67539.8|67522.8|67514.2|67496.5|899
1655226900000|2022-06-14 17:15:00|67529.1|67519.1|67501.8|67481.8|67533.2|67519.1|67483.8|67467.1|762
1655227200000|2022-06-14 17:20:00|67502.1|67482.1|67497.5|67477.5|67513.3|67494.1|67477.3|67462.1|711
1655227500000|2022-06-14 17:25:00|67497.3|67477.3|67507.2|67487.2|67512.6|67501.5|67492.1|67475.5|655
1655227800000|2022-06-14 17:30:00|67502.5|67492.5|67510.7|67500.7|67522.6|67507.9|67488.2|67472.4|654
1655228100000|2022-06-14 17:35:00|67510.5|67500.5|67513.5|67493.5|67513.6|67503.1|67489.5|67473.9|701
1655228400000|2022-06-14 17:40:00|67513.3|67493.3|67521.2|67501.2|67530|67510|67510.7|67490.7|765
1655228700000|2022-06-14 17:45:00|67520.6|67500.6|67524.4|67514.4|67538.2|67522.6|67510.6|67495.9|781
1655229000000|2022-06-14 17:50:00|67524.2|67514.2|67510.6|67490.6|67524.8|67514.4|67509.8|67489.8|685
1655229300000|2022-06-14 17:55:00|67510.7|67490.7|67496.2|67486.2|67514.6|67496.1|67483.7|67468.7|691
1655229600000|2022-06-14 18:00:00|67500.2|67480.2|67501.2|67491.2|67503.3|67493.3|67485.5|67470.9|783
1655229900000|2022-06-14 18:05:00|67501.4|67491.4|67480.1|67460.1|67505.1|67493.1|67472.7|67458.1|654
1655230200000|2022-06-14 18:10:00|67479.8|67459.8|67501.7|67481.7|67505.8|67485.8|67468.4|67450.8|840
1655230500000|2022-06-14 18:15:00|67502.2|67482.2|67490.3|67480.3|67503.3|67483.3|67481.5|67461.5|883
1655230800000|2022-06-14 18:20:00|67489.6|67479.6|67507.7|67487.7|67508.1|67488.7|67483.9|67463.9|803
1655231100000|2022-06-14 18:25:00|67508.3|67488.3|67493.7|67473.7|67512.8|67499.5|67488|67471.1|805
1655231400000|2022-06-14 18:30:00|67493.8|67473.8|67483|67463|67504|67489.2|67476.9|67461.4|611
1655231700000|2022-06-14 18:35:00|67481.2|67461.2|67493.9|67483.9|67503.2|67484.6|67472.2|67458.9|485
1655232000000|2022-06-14 18:40:00|67500|67480|67523.8|67503.8|67530.4|67512.6|67494.4|67479.5|671
1655232300000|2022-06-14 18:45:00|67524.2|67504.2|67527.9|67517.9|67535.6|67521.2|67507.5|67488.5|768
1655232600000|2022-06-14 18:50:00|67528.1|67518.1|67529.8|67519.8|67537.8|67523.5|67520.6|67502.9|609
1655232900000|2022-06-14 18:55:00|67529.9|67519.9|67544.4|67534.4|67549.4|67535.1|67521.2|67505.4|685
1655233200000|2022-06-14 19:00:00|67544.9|67534.9|67549.4|67529.4|67564.4|67546.4|67538.1|67525.5|805
1655233500000|2022-06-14 19:05:00|67549|67529|67563.6|67553.6|67578.9|67561.2|67547.4|67527.4|697
1655233800000|2022-06-14 19:10:00|67563.7|67553.7|67588.4|67568.4|67588.6|67573.6|67556.7|67541.2|640
1655234100000|2022-06-14 19:15:00|67588.2|67568.2|67609.8|67599.8|67610.1|67600.1|67583.5|67568.2|551
1655234400000|2022-06-14 19:20:00|67609.6|67599.6|67596.8|67576.8|67612.7|67600.2|67590.3|67570.3|829
1655234700000|2022-06-14 19:25:00|67596.9|67576.9|67563.4|67543.4|67596.9|67580.6|67550.4|67534.4|748
1655235000000|2022-06-14 19:30:00|67563.6|67543.6|67565.6|67555.6|67573.5|67555.6|67541.4|67521.4|751
1655235300000|2022-06-14 19:35:00|67565.4|67555.4|67549.1|67529.1|67571.5|67556.8|67548.1|67528.1|647
1655235600000|2022-06-14 19:40:00|67549.3|67529.3|67589.7|67569.7|67590|67570|67547.3|67527.3|793
1655235900000|2022-06-14 19:45:00|67589.8|67569.8|67568.6|67548.6|67600.6|67580.6|67567.6|67547.6|614
1655236200000|2022-06-14 19:50:00|67565.1|67545.1|67556.3|67536.3|67573.2|67553.2|67550.9|67533.8|813
1655236500000|2022-06-14 19:55:00|67556.1|67536.1|67554.3|67534.3|67562|67544.9|67540.4|67528.6|834
1655236800000|2022-06-14 20:00:00|67553.7|67533.7|67578|67558|67595.8|67575.8|67548.3|67532.7|496
1655237100000|2022-06-14 20:05:00|67577.4|67557.4|67571|67551|67585.7|67568.8|67569.5|67549.5|294
1655237400000|2022-06-14 20:10:00|67570.8|67550.8|67559.8|67539.8|67571.6|67553.6|67556.2|67538.9|197
1655237700000|2022-06-14 20:15:00|67560|67540|67567.9|67547.9|67568.1|67553|67559|67539|182
1655238000000|2022-06-14 20:20:00|67567.7|67547.7|67573.5|67553.5|67575.2|67560.5|67562.4|67547.1|181
1655238300000|2022-06-14 20:25:00|67573.6|67553.6|67584.4|67564.4|67585.4|67565.4|67568.4|67551.7|288
1655238600000|2022-06-14 20:30:00|67584.7|67564.7|67580.9|67560.9|67587.4|67567.4|67579.7|67559.7|182
1655238900000|2022-06-14 20:35:00|67580.7|67560.7|67578.2|67558.2|67582.6|67562.6|67576.7|67556.7|247
1655239200000|2022-06-14 20:40:00|67577.8|67557.8|67587.3|67567.3|67588.1|67570.8|67575.3|67555.3|223
1655239500000|2022-06-14 20:45:00|67586.3|67566.3|67595.1|67550.1|67623.3|67570.7|67557.7|67465.3|460
1655239800000|2022-06-14 20:50:00|67593.7|67548.9|67591.7|67560.2|67614.9|67571.4|67584.4|67543|268
1655240100000|2022-06-14 20:55:00|67589.4|67558.1|67590.9|67525.6|67601.6|67563.1|67574.6|67518.1|421
1655240400000|2022-06-14 21:00:00|67593.7|67521.8|67582.4|67463.4|67598.1|67528.4|67578.2|67462.7|75
1655240700000|2022-06-14 21:05:00|67577.1|67458.1|67597.7|67562.5|67603.1|67565.4|67573|67454|153
1655241000000|2022-06-14 21:10:00|67599.2|67538.4|67599.8|67567.2|67631.9|67567.2|67593.2|67520.5|193
1655241300000|2022-06-14 21:15:00|67600.1|67557.6|67605.7|67548.8|67613.1|67567.2|67591.6|67483.8|143
1655241600000|2022-06-14 21:20:00|67605.6|67551|67601.7|67561.8|67608.3|67575|67592.2|67528.6|146
1655241900000|2022-06-14 21:25:00|67601.2|67562.3|67599.7|67559.5|67608.8|67568.9|67592.2|67550.4|110
1655242200000|2022-06-14 21:30:00|67596|67556.7|67599.1|67557.9|67608.5|67568.9|67594.1|67544.6|160
1655242500000|2022-06-14 21:35:00|67599.9|67553.4|67536.1|67417.1|67602.3|67565.4|67506.5|67387.5|262
1655242800000|2022-06-14 21:40:00|67549.1|67430.1|67604.7|67525.8|67628.4|67540.1|67521|67402|335
1655243100000|2022-06-14 21:45:00|67597.9|67523.2|67593.9|67541.1|67609.8|67546|67587.9|67521.2|144
1655243400000|2022-06-14 21:50:00|67594.9|67540.4|67600.3|67534.9|67620.2|67544.1|67583.9|67516.2|103
1655243700000|2022-06-14 21:55:00|67600.6|67534|67602.6|67524.1|67615.4|67548|67595.4|67513.4|140
1655244000000|2022-06-14 22:00:00|67598|67531.3|67594.8|67531.4|67608.3|67539.2|67588.7|67511.6|168
1655244300000|2022-06-14 22:05:00|67603.1|67531.7|67596|67486.6|67607.9|67537.8|67573.1|67454.1|197
1655244600000|2022-06-14 22:10:00|67604.6|67485.6|67580.5|67461.5|67615.1|67496.1|67552.5|67433.5|130
1655244900000|2022-06-14 22:15:00|67583.2|67464.2|67588.2|67489|67604.7|67489|67555|67436|149
1655245200000|2022-06-14 22:20:00|67585.8|67487.3|67572.7|67495.9|67591.8|67500.1|67557.5|67438.5|159
1655245500000|2022-06-14 22:25:00|67573|67495.4|67564.3|67451.4|67593.4|67497.8|67559.8|67440.8|173
1655245800000|2022-06-14 22:30:00|67563.7|67464.2|67559.8|67486.2|67571.1|67494.6|67557.2|67443.3|163
1655246100000|2022-06-14 22:35:00|67560.7|67450.6|67575.3|67501|67588.8|67509.5|67551.2|67439|156
1655246400000|2022-06-14 22:40:00|67575|67503|67574.1|67502.9|67587.1|67511.7|67566.3|67493.2|154
1655246700000|2022-06-14 22:45:00|67576.6|67501.3|67571.4|67504.5|67586.6|67508.8|67563.7|67481.7|121
1655247000000|2022-06-14 22:50:00|67572.8|67497.8|67578.6|67506.1|67590.6|67513.2|67566|67483.1|133
1655247300000|2022-06-14 22:55:00|67576.9|67506|67571.6|67506|67587.5|67519.4|67569.7|67501.7|115
1655247600000|2022-06-14 23:00:00|67570.8|67509.2|67569|67515.4|67575.2|67519.5|67554.7|67490.3|170
1655247900000|2022-06-14 23:05:00|67569.2|67516.1|67522.5|67502.5|67575.1|67522.6|67521|67492.2|296
1655248200000|2022-06-14 23:10:00|67521.7|67501.7|67544.6|67425.6|67608.3|67511.7|67475.5|67356.5|508
1655248500000|2022-06-14 23:15:00|67546|67427|67537.9|67418.9|67610.1|67491.1|67520.7|67401.7|295
1655248800000|2022-06-14 23:20:00|67531|67412|67549.4|67430.4|67574.5|67455.5|67526.2|67407.2|213
1655249100000|2022-06-14 23:25:00|67547.1|67428.1|67551.8|67432.8|67557.1|67438.1|67528.3|67409.3|160
1655249400000|2022-06-14 23:30:00|67550.7|67431.7|67554.3|67435.3|67561.2|67442.2|67519.6|67400.6|177
1655249700000|2022-06-14 23:35:00|67553.4|67434.4|67597.3|67486.9|67606|67517.1|67547.9|67428.9|384
1655250000000|2022-06-14 23:40:00|67598|67485.4|67592.8|67512.5|67610.6|67536.7|67574.9|67455.9|385
1655250300000|2022-06-14 23:45:00|67594.1|67511|67502.2|67383.2|67602.1|67533.6|67502.2|67383.2|490
1655250600000|2022-06-14 23:50:00|67502.9|67383.9|67556|67437|67590.8|67491.4|67462.2|67343.2|339
1655250900000|2022-06-14 23:55:00|67557.1|67438.1|67521.6|67444.8|67585.5|67504.6|67517|67409.3|412
1655251200000|2022-06-15 00:00:00|67515.3|67445.7|67491.5|67471.5|67527.7|67472.7|67477.3|67373.1|568
1655251500000|2022-06-15 00:05:00|67491.7|67471.7|67490.8|67470.8|67531|67482.1|67469.2|67438.7|551
1655251800000|2022-06-15 00:10:00|67490.7|67470.7|67483.2|67463.2|67504.8|67484.8|67483|67462|408
1655252100000|2022-06-15 00:15:00|67484.8|67464.8|67474.3|67454.3|67496.9|67476.9|67467.5|67447.5|430
1655252400000|2022-06-15 00:20:00|67474.4|67454.4|67480.4|67460.4|67489.5|67469.5|67474.1|67454.1|313
1655252700000|2022-06-15 00:25:00|67480.5|67460.5|67478.4|67458.4|67487.9|67467.9|67475|67455|455
1655253000000|2022-06-15 00:30:00|67478.6|67458.6|67461.2|67441.2|67482.6|67462.6|67456.7|67440.6|372
1655253300000|2022-06-15 00:35:00|67461.1|67441.1|67471.4|67451.4|67479|67459|67455.9|67441.1|373
1655253600000|2022-06-15 00:40:00|67470.8|67450.8|67497.3|67477.3|67497.8|67477.8|67470|67450|429
1655253900000|2022-06-15 00:45:00|67497.4|67477.4|67495.1|67475.1|67505.4|67485.4|67486.8|67471.5|493
1655254200000|2022-06-15 00:50:00|67494.7|67474.7|67461.3|67441.3|67502.3|67484.3|67460.3|67440.3|528
1655254500000|2022-06-15 00:55:00|67461.1|67441.1|67452.2|67432.2|67475.7|67458.6|67451|67431|715
1655254800000|2022-06-15 01:00:00|67451.5|67431.5|67476.7|67456.7|67508.1|67488.1|67451.4|67431.4|904
1655255100000|2022-06-15 01:05:00|67476.5|67456.5|67484.1|67474.1|67504.2|67484.2|67469.4|67454.1|826
1655255400000|2022-06-15 01:10:00|67483.6|67473.6|67477.1|67457.1|67493.2|67474.1|67473.3|67453.3|652
1655255700000|2022-06-15 01:15:00|67476.8|67456.8|67474.8|67464.8|67480.5|67465.5|67468.3|67453.3|714
1655256000000|2022-06-15 01:20:00|67474.7|67464.7|67430|67410|67480.8|67466.8|67428.3|67409.7|906
1655256300000|2022-06-15 01:25:00|67430.5|67410.5|67384.7|67364.7|67431.6|67415.8|67379.5|67359.5|895
1655256600000|2022-06-15 01:30:00|67384.4|67364.4|67355.1|67335.1|67412.2|67392.9|67345.8|67328.5|1019
1655256900000|2022-06-15 01:35:00|67354.2|67334.2|67288|67278|67370.7|67350.7|67276.9|67259|1024
1655257200000|2022-06-15 01:40:00|67287.5|67277.5|67322|67302|67337.7|67317.7|67282.5|67268.7|1054
1655257500000|2022-06-15 01:45:00|67321.9|67301.9|67352.1|67332.1|67358.6|67342|67316.2|67297|1017
1655257800000|2022-06-15 01:50:00|67351|67331|67358|67348|67366.8|67354.7|67342.7|67328.3|956
1655258100000|2022-06-15 01:55:00|67357.3|67347.3|67366.5|67346.5|67368|67354.1|67343.7|67329.4|871
1655258400000|2022-06-15 02:00:00|67366.1|67346.1|67325.8|67305.8|67366.4|67351.4|67294.2|67277.7|1017
1655258700000|2022-06-15 02:05:00|67325.3|67305.3|67347.4|67327.4|67350.1|67330.1|67300.4|67285.5|933
1655259000000|2022-06-15 02:10:00|67345.9|67325.9|67355.1|67335.1|67357.1|67342|67321.6|67301.6|843
1655259300000|2022-06-15 02:15:00|67355.3|67335.3|67354.9|67344.9|67364.2|67354.2|67346.2|67332.5|805
1655259600000|2022-06-15 02:20:00|67354.8|67344.8|67328.2|67318.2|67357.8|67347.8|67316.7|67297.8|869
1655259900000|2022-06-15 02:25:00|67328|67318|67317.3|67307.3|67332.9|67322.9|67314.4|67304.4|853
1655260200000|2022-06-15 02:30:00|67317.6|67307.6|67331.5|67321.5|67341|67331|67286.6|67270.9|881
1655260500000|2022-06-15 02:35:00|67332.2|67322.2|67341|67331|67345.3|67333.5|67330|67320|809
1655260800000|2022-06-15 02:40:00|67340.9|67330.9|67322|67312|67341.4|67331.4|67321.5|67311.5|864
1655261100000|2022-06-15 02:45:00|67321.9|67311.9|67308.6|67298.6|67341.1|67331.1|67307.7|67293|877
1655261400000|2022-06-15 02:50:00|67308.5|67298.5|67321.8|67311.8|67354.3|67338.6|67308.4|67298.2|912
1655261700000|2022-06-15 02:55:00|67321.6|67311.6|67297|67277|67329.9|67319.9|67293.6|67277|889
1655262000000|2022-06-15 03:00:00|67296.7|67276.7|67319|67309|67323|67309|67290.5|67275.7|774
1655262300000|2022-06-15 03:05:00|67318.5|67308.5|67311.5|67301.5|67334.6|67316.5|67305.1|67295.1|696
1655262600000|2022-06-15 03:10:00|67311.3|67301.3|67335.5|67325.5|67336.2|67326.2|67304.4|67288.4|737
1655262900000|2022-06-15 03:15:00|67335.1|67325.1|67356.5|67346.5|67368.8|67358.8|67329.1|67314.8|887
1655263200000|2022-06-15 03:20:00|67355.7|67345.7|67329.8|67319.8|67356.7|67346.4|67328.8|67314.9|703
1655263500000|2022-06-15 03:25:00|67330.1|67320.1|67331.2|67321.2|67343.8|67328.9|67323.5|67308.6|585
1655263800000|2022-06-15 03:30:00|67329.9|67319.9|67327|67317|67338|67326.3|67320.7|67308.7|772
1655264100000|2022-06-15 03:35:00|67327.2|67317.2|67324.1|67314.1|67331.5|67321.5|67320.8|67310.8|643
1655264400000|2022-06-15 03:40:00|67324.4|67314.4|67298.6|67288.6|67326.2|67316.2|67295|67282|618
1655264700000|2022-06-15 03:45:00|67298.4|67288.4|67279.6|67269.6|67301.3|67291.3|67278.3|67268.3|762
1655265000000|2022-06-15 03:50:00|67280|67270|67281.7|67271.7|67286.6|67272.4|67256|67242.9|776
1655265300000|2022-06-15 03:55:00|67282.7|67272.7|67295.6|67285.6|67315.5|67301.1|67281.4|67269.2|787
1655265600000|2022-06-15 04:00:00|67294.9|67284.9|67295|67285|67304.5|67290.8|67284.3|67271.4|709
1655265900000|2022-06-15 04:05:00|67294.7|67284.7|67298.3|67288.3|67302.4|67288.6|67282.3|67270.2|591
1655266200000|2022-06-15 04:10:00|67298.2|67288.2|67298.9|67288.9|67309.1|67294.6|67295.3|67280.5|403
1655266500000|2022-06-15 04:15:00|67298.7|67288.7|67292.2|67282.2|67303.2|67291.4|67291.1|67281.1|539
1655266800000|2022-06-15 04:20:00|67292.1|67282.1|67301.7|67291.7|67306.4|67296.4|67291.8|67281.8|639
1655267100000|2022-06-15 04:25:00|67301.1|67291.1|67325.5|67315.5|67338.1|67323|67301.1|67291.1|613
1655267400000|2022-06-15 04:30:00|67325.2|67315.2|67341.3|67331.3|67348|67334.9|67324.1|67314|674
1655267700000|2022-06-15 04:35:00|67341.1|67331.1|67335.1|67325.1|67355.8|67340.9|67331.4|67317.9|630
1655268000000|2022-06-15 04:40:00|67335|67325|67337.5|67327.5|67350.1|67336.2|67335|67324|529
1655268300000|2022-06-15 04:45:00|67337.1|67327.1|67329.5|67319.5|67342.2|67332.2|67328.5|67318.5|623
1655268600000|2022-06-15 04:50:00|67329.3|67319.3|67344.8|67334.8|67345|67335|67325.6|67315.6|612
1655268900000|2022-06-15 04:55:00|67344.6|67334.6|67356.2|67346.2|67367|67357|67342.1|67332.1|720
1655269200000|2022-06-15 05:00:00|67355.8|67345.8|67358.2|67348.2|67359.8|67349.8|67351.1|67337.6|733
1655269500000|2022-06-15 05:05:00|67358.3|67348.3|67346.1|67336.1|67364.9|67354.9|67344|67331.6|731
1655269800000|2022-06-15 05:10:00|67346.2|67336.2|67339.5|67329.5|67347.6|67337.6|67325.9|67315.8|847
1655270100000|2022-06-15 05:15:00|67339.6|67329.6|67335.2|67325.2|67346.3|67331.8|67319.4|67305.4|733
1655270400000|2022-06-15 05:20:00|67335.4|67325.4|67320|67310|67335.4|67325.4|67299.3|67282.9|786
1655270700000|2022-06-15 05:25:00|67319.7|67309.7|67316|67306|67343.1|67331.2|67314.8|67300.5|715
1655271000000|2022-06-15 05:30:00|67315.9|67305.9|67295.1|67285.1|67323.3|67309.1|67277|67259.7|978
1655271300000|2022-06-15 05:35:00|67294.9|67284.9|67267.7|67247.7|67299.1|67285.7|67256.3|67242.6|1030
1655271600000|2022-06-15 05:40:00|67268.5|67248.5|67280.8|67260.8|67285.9|67271.1|67251|67236.5|1038
1655271900000|2022-06-15 05:45:00|67279.9|67259.9|67259.5|67249.5|67287.6|67273.3|67252.3|67235.7|984
1655272200000|2022-06-15 05:50:00|67259.3|67249.3|67208.6|67188.6|67262.3|67250.9|67194.6|67174.6|1008
1655272500000|2022-06-15 05:55:00|67203.6|67193.6|67229.6|67209.6|67230.3|67213|67174.2|67156.4|1033
1655272800000|2022-06-15 06:00:00|67230.4|67210.4|67211.9|67191.9|67230.4|67216.2|67176.3|67156.3|1008
1655273100000|2022-06-15 06:05:00|67206.6|67196.6|67214.7|67204.7|67232.5|67213.2|67163.3|67143.3|949
1655273400000|2022-06-15 06:10:00|67214.5|67204.5|67241.4|67231.4|67268.6|67252.7|67206.6|67193.3|993
1655273700000|2022-06-15 06:15:00|67241|67231|67233.5|67213.5|67254.4|67236|67202.2|67186.9|1006
1655274000000|2022-06-15 06:20:00|67233.4|67213.4|67212|67202|67234.2|67217.7|67200|67186.4|965
1655274300000|2022-06-15 06:25:00|67212.1|67202.1|67227.3|67217.3|67233.7|67219.5|67195.5|67180.2|888
1655274600000|2022-06-15 06:30:00|67230.3|67210.3|67201.5|67181.5|67247.7|67230.9|67201.5|67181.5|804
1655274900000|2022-06-15 06:35:00|67201.4|67181.4|67217.9|67207.9|67227.8|67214.2|67193|67175.2|933
1655275200000|2022-06-15 06:40:00|67218.3|67208.3|67216.3|67196.3|67247.6|67232.7|67210.2|67193.1|785
1655275500000|2022-06-15 06:45:00|67216.1|67196.1|67245.8|67235.8|67257.2|67242.3|67207.7|67192.1|806
1655275800000|2022-06-15 06:50:00|67245.4|67235.4|67280.1|67260.1|67282.6|67265.1|67236.1|67220.5|788
1655276100000|2022-06-15 06:55:00|67279.4|67259.4|67260.7|67240.7|67280|67265.3|67244.1|67224.1|824
1655276400000|2022-06-15 07:00:00|67260.3|67240.3|67267|67257|67269.3|67257.2|67233.8|67219.9|737
1655276700000|2022-06-15 07:05:00|67267.3|67257.3|67284.7|67274.7|67308.6|67293.7|67266.8|67250.9|753
1655277000000|2022-06-15 07:10:00|67284.6|67274.6|67271.7|67251.7|67296.3|67281.5|67264|67247.5|883
1655277300000|2022-06-15 07:15:00|67272.7|67252.7|67253.1|67233.1|67274.1|67257.9|67246|67229.6|650
1655277600000|2022-06-15 07:20:00|67253.2|67233.2|67262.9|67252.9|67277.8|67261.3|67247.6|67232.6|624
1655277900000|2022-06-15 07:25:00|67263|67253|67242.3|67232.3|67265.5|67253.7|67235.1|67221.8|648
1655278200000|2022-06-15 07:30:00|67241.5|67231.5|67241.6|67231.6|67285.7|67267.2|67240.9|67224.3|771
1655278500000|2022-06-15 07:35:00|67241.7|67231.7|67261.9|67251.9|67271.6|67255.9|67237.2|67219.7|739
1655278800000|2022-06-15 07:40:00|67262.1|67252.1|67262.1|67252.1|67285.3|67270.1|67261.5|67248.4|819
1655279100000|2022-06-15 07:45:00|67260.3|67250.3|67285.2|67265.2|67300.1|67280.1|67248.5|67238|993
1655279400000|2022-06-15 07:50:00|67285.8|67265.8|67285.1|67265.1|67323.8|67303.8|67280.2|67264.2|947
1655279700000|2022-06-15 07:55:00|67284.9|67264.9|67290.7|67280.7|67303.9|67287.5|67279.9|67264.6|871
1655280000000|2022-06-15 08:00:00|67291.2|67281.2|67302.3|67282.3|67306.4|67295.4|67279.4|67268.3|790
1655280300000|2022-06-15 08:05:00|67302.4|67282.4|67273.6|67263.6|67302.8|67288|67272|67257.4|816
1655280600000|2022-06-15 08:10:00|67273.7|67263.7|67258.1|67248.1|67292|67278.9|67252.3|67242.3|782
1655280900000|2022-06-15 08:15:00|67258.7|67248.7|67262.6|67252.6|67278.3|67268.3|67258.4|67242.6|777
1655281200000|2022-06-15 08:20:00|67262.1|67252.1|67297.3|67277.3|67301.3|67287.7|67259.8|67246.5|764
1655281500000|2022-06-15 08:25:00|67293.3|67283.3|67291.9|67281.9|67307|67297|67282.5|67272.5|683
1655281800000|2022-06-15 08:30:00|67293.2|67283.2|67298.2|67288.2|67300.2|67290.2|67283.3|67273.3|559
1655282100000|2022-06-15 08:35:00|67298.1|67288.1|67288.7|67268.7|67298.2|67288.2|67270|67255.3|656
1655282400000|2022-06-15 08:40:00|67282.5|67272.5|67253.2|67243.2|67287.3|67272.5|67253|67238.5|754
1655282700000|2022-06-15 08:45:00|67252.7|67242.7|67244.8|67234.8|67281.2|67267.2|67239.2|67222.2|812
1655283000000|2022-06-15 08:50:00|67245|67235|67271.2|67261.2|67277.4|67267.4|67245|67235|802
1655283300000|2022-06-15 08:55:00|67271.3|67261.3|67265.5|67255.5|67278.9|67266.1|67262.9|67252.9|577
1655283600000|2022-06-15 09:00:00|67265.8|67255.8|67283.8|67273.8|67294.3|67284|67263.2|67248.6|771
1655283900000|2022-06-15 09:05:00|67283.7|67273.7|67265.5|67255.5|67285.6|67273.7|67258.6|67248.6|678
1655284200000|2022-06-15 09:10:00|67265.3|67255.3|67254|67244|67270.6|67260.6|67251.7|67235|670
1655284500000|2022-06-15 09:15:00|67254.1|67244.1|67280.3|67270.3|67285.5|67275.5|67253.6|67243.6|619
1655284800000|2022-06-15 09:20:00|67280.2|67270.2|67275.6|67265.6|67293.7|67283.7|67274.3|67260.6|676
1655285100000|2022-06-15 09:25:00|67275.4|67265.4|67277.6|67267.6|67281.2|67271.2|67263|67253|625
1655285400000|2022-06-15 09:30:00|67277.7|67267.7|67285.5|67265.5|67289.3|67279.3|67266.4|67256.4|660
1655285700000|2022-06-15 09:35:00|67281|67271|67288.7|67278.7|67293|67283|67271.1|67257.3|640
1655286000000|2022-06-15 09:40:00|67288.6|67278.6|67271|67261|67296.7|67286.7|67248.5|67232.1|814
1655286300000|2022-06-15 09:45:00|67276|67256|67262.9|67252.9|67283.8|67271.2|67259.5|67244.1|791
1655286600000|2022-06-15 09:50:00|67262.6|67252.6|67255|67245|67262.6|67252.6|67252.3|67238.7|562
1655286900000|2022-06-15 09:55:00|67255.5|67245.5|67231.5|67211.5|67264.6|67250.2|67225|67205.9|448
1655287200000|2022-06-15 10:00:00|67231.3|67211.3|67243.4|67233.4|67256.5|67241.2|67230.5|67210.5|452
1655287500000|2022-06-15 10:05:00|67243.5|67233.5|67234.5|67214.5|67251.2|67236.5|67218.8|67198.8|557
1655287800000|2022-06-15 10:10:00|67235.4|67215.4|67241.8|67231.8|67252.5|67237.2|67227.2|67208.8|583
1655288100000|2022-06-15 10:15:00|67241.1|67231.1|67229.9|67219.9|67242.4|67231.6|67228.3|67215.9|421
1655288400000|2022-06-15 10:20:00|67230|67220|67221|67211|67231.2|67221.2|67219.9|67206.1|470
1655288700000|2022-06-15 10:25:00|67220.9|67210.9|67219.1|67209.1|67233.6|67221.8|67213.6|67203.6|608
1655289000000|2022-06-15 10:30:00|67219.3|67209.3|67215.8|67205.8|67220.4|67209.3|67194.8|67176.2|713
1655289300000|2022-06-15 10:35:00|67215.7|67205.7|67192.8|67172.8|67229.6|67213.9|67190.2|67170.2|802
1655289600000|2022-06-15 10:40:00|67192.6|67172.6|67204.4|67194.4|67208.3|67198.3|67189.9|67169.9|723
1655289900000|2022-06-15 10:45:00|67204.3|67194.3|67174|67164|67212.3|67200.8|67173.2|67161.7|727
1655290200000|2022-06-15 10:50:00|67174.6|67164.6|67171.4|67161.4|67190.2|67177.3|67147.2|67127.2|912
1655290500000|2022-06-15 10:55:00|67171.8|67161.8|67143.4|67133.4|67177.9|67162.7|67143.3|67128.1|742
1655290800000|2022-06-15 11:00:00|67143.6|67133.6|67174.5|67154.5|67177.7|67158.6|67136.2|67118.1|887
1655291100000|2022-06-15 11:05:00|67175|67155|67147.7|67127.7|67179.9|67164.3|67136.8|67121.1|843
1655291400000|2022-06-15 11:10:00|67148|67128|67156.8|67136.8|67157.9|67142.8|67136.7|67121.8|657
1655291700000|2022-06-15 11:15:00|67157|67137|67146.8|67136.8|67174.7|67154.7|67140.3|67126.7|768
1655292000000|2022-06-15 11:20:00|67146.9|67136.9|67126.5|67116.5|67151.8|67136.9|67124.8|67111.9|835
1655292300000|2022-06-15 11:25:00|67126.8|67116.8|67148.3|67128.3|67159.7|67143.6|67125.5|67115.5|826
1655292600000|2022-06-15 11:30:00|67148|67128|67143|67123|67148|67130.3|67127.5|67113.9|850
1655292900000|2022-06-15 11:35:00|67142.5|67122.5|67147.5|67127.5|67151.3|67135.8|67126.4|67111.9|843
1655293200000|2022-06-15 11:40:00|67149|67129|67141.6|67121.6|67152|67134.6|67131.6|67114.2|817
1655293500000|2022-06-15 11:45:00|67141.7|67121.7|67141.5|67131.5|67157.4|67142.2|67134.8|67118.7|751
1655293800000|2022-06-15 11:50:00|67141.6|67131.6|67129.2|67119.2|67142.3|67132.3|67126.8|67112.7|491
1655294100000|2022-06-15 11:55:00|67129.4|67119.4|67134.4|67124.4|67141.7|67128.5|67128.6|67116.6|723
1655294400000|2022-06-15 12:00:00|67133.9|67123.9|67155.6|67145.6|67161.9|67145.6|67130.6|67117.1|664
1655294700000|2022-06-15 12:05:00|67160.5|67140.5|67187|67177|67199.3|67180.1|67143.9|67127.7|979
1655295000000|2022-06-15 12:10:00|67187.8|67167.8|67205.1|67195.1|67217.3|67197.3|67166.8|67146.8|1044
1655295300000|2022-06-15 12:15:00|67204.9|67194.9|67215.9|67205.9|67232.3|67217.2|67189|67174|996
1655295600000|2022-06-15 12:20:00|67216.8|67206.8|67228.1|67208.1|67241.1|67229.6|67202.3|67181.2|950
1655295900000|2022-06-15 12:25:00|67228|67208|67250.5|67230.5|67259.7|67239.7|67217.1|67201.7|904
1655296200000|2022-06-15 12:30:00|67246.6|67226.6|67191.4|67171.4|67258.9|67226.6|67189.6|67169.6|1028
1655296500000|2022-06-15 12:35:00|67190.8|67170.8|67208.6|67188.6|67211.9|67196.2|67183.7|67163.7|1024
1655296800000|2022-06-15 12:40:00|67202.3|67192.3|67197.5|67177.5|67215.1|67197.4|67175.2|67162.1|962
1655297100000|2022-06-15 12:45:00|67197.6|67177.6|67196.5|67176.5|67215.4|67198|67179.9|67165.4|910
1655297400000|2022-06-15 12:50:00|67196.9|67176.9|67240.8|67230.8|67247.1|67232.1|67195.4|67175.4|884
1655297700000|2022-06-15 12:55:00|67245.6|67225.6|67239.4|67229.4|67264.6|67249.4|67229.3|67213.8|1027
1655298000000|2022-06-15 13:00:00|67239.7|67229.7|67250.6|67230.6|67256.5|67241|67231.6|67216.2|1031
1655298300000|2022-06-15 13:05:00|67249.8|67229.8|67244.2|67234.2|67254.6|67241|67232.1|67213.2|980
1655298600000|2022-06-15 13:10:00|67249.4|67229.4|67258.9|67238.9|67258.9|67244|67219.5|67203.2|904
1655298900000|2022-06-15 13:15:00|67253.6|67243.6|67222.9|67202.9|67267.7|67253.2|67222.2|67202.2|909
1655299200000|2022-06-15 13:20:00|67222.8|67202.8|67251.6|67231.6|67254.2|67238.7|67221.5|67202.5|939
1655299500000|2022-06-15 13:25:00|67251.8|67231.8|67253|67233|67265.2|67254.6|67238.9|67224.1|810
1655299800000|2022-06-15 13:30:00|67252.8|67232.8|67255.9|67245.9|67268|67253.5|67243.1|67229|860
1655300100000|2022-06-15 13:35:00|67256|67246|67248.2|67238.2|67266.1|67251.5|67237.7|67226.9|1011
1655300400000|2022-06-15 13:40:00|67248.4|67238.4|67248.4|67238.4|67253.6|67238.5|67229.6|67215.5|871
1655300700000|2022-06-15 13:45:00|67248.1|67238.1|67236.1|67216.1|67265.2|67251.8|67228.4|67213.9|951
1655301000000|2022-06-15 13:50:00|67236|67216|67222.9|67212.9|67236|67222|67215.8|67204.3|751
1655301300000|2022-06-15 13:55:00|67224.4|67214.4|67204.5|67194.5|67224.9|67214.9|67197.7|67184.2|865
1655301600000|2022-06-15 14:00:00|67204.7|67194.7|67204|67194|67221.7|67211.7|67199.2|67189.2|992
1655301900000|2022-06-15 14:05:00|67203.4|67193.4|67228.7|67208.7|67228.7|67211.9|67198.7|67186.7|924
1655302200000|2022-06-15 14:10:00|67221.8|67211.8|67224.2|67214.2|67234|67218.6|67200.9|67187.8|856
1655302500000|2022-06-15 14:15:00|67228.9|67208.9|67235.4|67225.4|67239.7|67228.8|67213|67197.3|932
1655302800000|2022-06-15 14:20:00|67235.5|67225.5|67230.4|67220.4|67246.2|67236.2|67226.8|67216.8|824
1655303100000|2022-06-15 14:25:00|67230.8|67220.8|67229.4|67219.4|67234.5|67224.5|67220.3|67205.9|673
1655303400000|2022-06-15 14:30:00|67229.2|67219.2|67217|67207|67232.9|67222.9|67205.2|67192|867
1655303700000|2022-06-15 14:35:00|67216.3|67206.3|67212.9|67202.9|67224.1|67214.1|67206.3|67191.3|863
1655304000000|2022-06-15 14:40:00|67213.2|67203.2|67202.4|67192.4|67220.2|67206|67196.1|67181.3|909
1655304300000|2022-06-15 14:45:00|67203.4|67193.4|67196.7|67176.7|67227|67211.8|67191.3|67176.4|893
1655304600000|2022-06-15 14:50:00|67197.7|67177.7|67205.5|67195.5|67215.2|67200.7|67193|67176.3|826
1655304900000|2022-06-15 14:55:00|67205.6|67195.6|67198|67188|67212.4|67202.4|67191.5|67176.5|798
1655305200000|2022-06-15 15:00:00|67198.1|67188.1|67212.1|67202.1|67222.8|67207.8|67196.8|67183.6|703
1655305500000|2022-06-15 15:05:00|67212|67202|67227.6|67217.6|67240.6|67223.8|67211|67194.9|877
1655305800000|2022-06-15 15:10:00|67227.7|67217.7|67228.9|67208.9|67231.8|67218.3|67202.4|67188.9|879
1655306100000|2022-06-15 15:15:00|67229.3|67209.3|67226.8|67216.8|67238.9|67225.7|67221.3|67205.6|829
1655306400000|2022-06-15 15:20:00|67226.7|67216.7|67216.8|67206.8|67232|67219.1|67210.4|67200.4|728
1655306700000|2022-06-15 15:25:00|67217|67207|67202.2|67192.2|67217|67207|67198.5|67188.5|776
1655307000000|2022-06-15 15:30:00|67202.3|67192.3|67209.6|67199.6|67219.9|67208.6|67196.1|67186.1|854
1655307300000|2022-06-15 15:35:00|67209.3|67199.3|67212.1|67192.1|67222.4|67208.2|67193.1|67177.5|731
1655307600000|2022-06-15 15:40:00|67212.2|67192.2|67207.8|67197.8|67212.2|67198.2|67186.1|67171.1|820
1655307900000|2022-06-15 15:45:00|67207.7|67197.7|67194.3|67184.3|67207.7|67197.7|67189.5|67176.2|617
1655308200000|2022-06-15 15:50:00|67194.5|67184.5|67207.2|67197.2|67211|67201|67194.3|67184.3|702
1655308500000|2022-06-15 15:55:00|67206.6|67196.6|67206.6|67196.6|67217.7|67205.3|67202.7|67189.8|669
1655308800000|2022-06-15 16:00:00|67206.5|67196.5|67192.5|67182.5|67211.9|67197.6|67191.9|67177.5|709
1655309100000|2022-06-15 16:05:00|67191.9|67181.9|67188.1|67178.1|67201|67190.9|67181.3|67171.3|773
1655309400000|2022-06-15 16:10:00|67188.3|67178.3|67175.8|67165.8|67188.3|67178.3|67173.2|67163.2|527
1655309700000|2022-06-15 16:15:00|67173.8|67163.8|67170.6|67160.6|67174|67163.8|67159.9|67145.2|702
1655310000000|2022-06-15 16:20:00|67170.3|67160.3|67183.7|67173.7|67184.4|67174.4|67168.9|67154.9|576
1655310300000|2022-06-15 16:25:00|67183.8|67173.8|67182.1|67172.1|67190.9|67178.8|67180.7|67167.9|525
1655310600000|2022-06-15 16:30:00|67182.3|67172.3|67189.7|67179.7|67190.8|67180.8|67173.4|67163.4|588
1655310900000|2022-06-15 16:35:00|67189.6|67179.6|67191.6|67181.6|67198.4|67188.4|67181.8|67171.8|565
1655311200000|2022-06-15 16:40:00|67191.7|67181.7|67187.3|67177.3|67194.2|67184.2|67184.4|67174.4|448
1655311500000|2022-06-15 16:45:00|67187.4|67177.4|67196.3|67176.3|67197.6|67184.8|67183.5|67169.2|579
1655311800000|2022-06-15 16:50:00|67196.1|67176.1|67201.1|67191.1|67205.9|67191.5|67189.7|67176.1|537
1655312100000|2022-06-15 16:55:00|67201|67191|67215.1|67205.1|67216.1|67205.1|67196.3|67186.3|558
1655312400000|2022-06-15 17:00:00|67214.4|67204.4|67218|67198|67223.6|67209.8|67210.3|67195.5|534
1655312700000|2022-06-15 17:05:00|67217.5|67197.5|67210.9|67190.9|67221.6|67206.4|67204.6|67189.6|463
1655313000000|2022-06-15 17:10:00|67210.6|67190.6|67211.1|67191.1|67212.5|67198.1|67192.2|67177|478
1655313300000|2022-06-15 17:15:00|67210.8|67190.8|67212.9|67192.9|67216.4|67201.1|67203.8|67188.9|481
1655313600000|2022-06-15 17:20:00|67212.7|67192.7|67204.8|67184.8|67215.7|67195.7|67195.1|67178.2|626
1655313900000|2022-06-15 17:25:00|67204.9|67184.9|67194.4|67174.4|67207.6|67192.5|67193.4|67173.4|541
1655314200000|2022-06-15 17:30:00|67194.5|67174.5|67197|67177|67197.1|67183.2|67179.1|67164.9|516
1655314500000|2022-06-15 17:35:00|67197.1|67177.1|67173.1|67153.1|67197.9|67182.9|67163.6|67145.7|657
1655314800000|2022-06-15 17:40:00|67173|67153|67173|67153|67177.4|67162.2|67165.8|67151.3|500
1655315100000|2022-06-15 17:45:00|67172.9|67152.9|67172.9|67152.9|67177.4|67162.4|67165.5|67149.4|586
1655315400000|2022-06-15 17:50:00|67173.1|67153.1|67143.2|67123.2|67174.2|67159.2|67138.2|67122.1|575
1655315700000|2022-06-15 17:55:00|67143.3|67123.3|67183|67076.3|67183|67141|67135|67076.3|623
1655316000000|2022-06-15 18:00:00|67182.6|67073.4|67285.9|67236.4|67298.5|67268.4|67141.6|67063.5|764
1655316300000|2022-06-15 18:05:00|67286.3|67237.4|67275.9|67255.9|67301|67272.2|67253|67208.5|798
1655316600000|2022-06-15 18:10:00|67274.9|67254.9|67263.6|67243.6|67274.9|67254.9|67218|67198|917
1655316900000|2022-06-15 18:15:00|67263.5|67243.5|67222.4|67202.4|67275.3|67255.3|67181.1|67161.1|1011
1655317200000|2022-06-15 18:20:00|67223.8|67203.8|67230|67210|67254.8|67234.8|67182.3|67162.3|1069
1655317500000|2022-06-15 18:25:00|67229.6|67209.6|67265.5|67245.5|67268.2|67248.2|67201.3|67181.3|1032
1655317800000|2022-06-15 18:30:00|67264.7|67244.7|67273.6|67253.6|67300.1|67280.1|67244.9|67224.9|1069
1655318100000|2022-06-15 18:35:00|67273.4|67253.4|67159.9|67099.2|67281|67261|67130|67066.6|768
1655318400000|2022-06-15 18:40:00|67159.4|67098.7|66980|66960|67168.6|67103.7|66924.3|66884.2|699
1655318700000|2022-06-15 18:45:00|66977.8|66957.8|66936.5|66916.5|67017.9|66993.6|66934.6|66914.6|1095
1655319000000|2022-06-15 18:50:00|66935.8|66915.8|67020.6|67000.6|67118.6|67006.5|66885.9|66865.9|1034
1655319300000|2022-06-15 18:55:00|67020.9|67000.9|67010.4|66990.4|67057.9|67037.9|66985.6|66965.1|1100
1655319600000|2022-06-15 19:00:00|67011.5|66991.5|66990.1|66952.5|67037.6|67017.6|66976.6|66943.9|864
1655319900000|2022-06-15 19:05:00|66991|66953.7|66901.3|66860.5|66991.9|66953.7|66883.4|66844.5|846
1655320200000|2022-06-15 19:10:00|66900.9|66860.3|66838.8|66818.8|66900.9|66879.6|66829.6|66809.6|980
1655320500000|2022-06-15 19:15:00|66839.3|66819.3|66819.4|66799.4|66865.5|66845.5|66814.7|66794.7|1002
1655320800000|2022-06-15 19:20:00|66819.3|66799.3|66739.1|66719.1|66821.8|66801.8|66735.5|66715.5|1024
1655321100000|2022-06-15 19:25:00|66739|66719|66709|66689|66759.4|66739.4|66677.8|66657.8|1000
1655321400000|2022-06-15 19:30:00|66709.4|66689.4|66737.3|66717.3|66768.4|66748.4|66693.8|66673.8|846
1655321700000|2022-06-15 19:35:00|66736.4|66716.4|66773.1|66753.1|66787.2|66763.5|66712.4|66692.4|789
1655322000000|2022-06-15 19:40:00|66772.9|66752.9|66753.5|66733.5|66798.5|66777.1|66748.7|66728.7|795
1655322300000|2022-06-15 19:45:00|66753.3|66733.3|66715.5|66695.5|66769.3|66749.3|66714.2|66694.2|725
1655322600000|2022-06-15 19:50:00|66724.5|66704.5|66733.6|66713.6|66742.4|66722.4|66722.6|66702.6|607
1655322900000|2022-06-15 19:55:00|66733.8|66713.8|66730.4|66710.4|66760.5|66740.5|66719.4|66699.4|555
1655323200000|2022-06-15 20:00:00|66727.9|66707.9|66706.1|66686.1|66734.9|66709.9|66704.4|66684.4|444
1655323500000|2022-06-15 20:05:00|66706.4|66686.4|66725.9|66705.9|66746.4|66726.4|66705.8|66685.8|641
1655323800000|2022-06-15 20:10:00|66726|66706|66720.5|66700.5|66726.1|66706.1|66712|66692|505
1655324100000|2022-06-15 20:15:00|66720.4|66700.4|66710.2|66690.2|66721.9|66701.9|66708|66688|570
1655324400000|2022-06-15 20:20:00|66710.3|66690.3|66707.6|66687.6|66712|66692|66705.8|66685.8|822
1655324700000|2022-06-15 20:25:00|66708|66688|66707.3|66687.3|66709.8|66689.8|66702.5|66682.5|386
1655325000000|2022-06-15 20:30:00|66703.4|66683.4|66694.9|66674.9|66707.2|66687.2|66692.9|66672.9|569
1655325300000|2022-06-15 20:35:00|66694.5|66674.5|66686.7|66666.7|66701.9|66678.9|66683.7|66660.5|681
1655325600000|2022-06-15 20:40:00|66687.2|66667.2|66694.9|66664.6|66719.7|66675.6|66683.7|66658|272
1655325900000|2022-06-15 20:45:00|66696.3|66663.7|66689.3|66669.3|66717.3|66672.3|66685|66647.5|172
1655326200000|2022-06-15 20:50:00|66697.4|66665|66714.6|66656.9|66714.6|66673.6|66681.2|66654.5|163
1655326500000|2022-06-15 20:55:00|66712.3|66659.5|66708.5|66664.5|66723|66672.8|66691.8|66647.8|173
1655326800000|2022-06-15 21:00:00|66708.7|66664|66783|66664|66783|66666.7|66706.7|66657.2|55
1655327100000|2022-06-15 21:05:00|66786.3|66667.3|66788.9|66669.9|66801.3|66682.3|66785.3|66666.3|55
1655327400000|2022-06-15 21:10:00|66792.8|66673.8|66790.7|66671.7|66798.4|66679.4|66773.2|66654.2|130
1655327700000|2022-06-15 21:15:00|66790.8|66671.8|66794.1|66675.1|66796.1|66677.1|66785.6|66666.6|116
1655328000000|2022-06-15 21:20:00|66790.4|66671.4|66797.6|66678.6|66798.5|66679.5|66790.4|66671.4|137
1655328300000|2022-06-15 21:25:00|66791.9|66672.9|66793.8|66674.8|66800.6|66681.6|66790.1|66671.1|146
1655328600000|2022-06-15 21:30:00|66793.9|66674.9|66795.7|66676.7|66796.5|66677.5|66782.7|66663.7|135
1655328900000|2022-06-15 21:35:00|66795.8|66676.8|66785.2|66666.2|66797.1|66678.1|66784.3|66665.3|104
1655329200000|2022-06-15 21:40:00|66796|66677|66802.5|66683.5|66811.8|66692.8|66691.3|66649.3|205
1655329500000|2022-06-15 21:45:00|66806.4|66687.4|66800.6|66687.5|66813.9|66701.7|66697|66629.8|289
1655329800000|2022-06-15 21:50:00|66799.3|66680.3|66791.9|66698.5|66811.4|66706.5|66780.3|66674.3|176
1655330100000|2022-06-15 21:55:00|66791.4|66698.3|66808.1|66690.4|66820.9|66710.5|66786.1|66672.3|195
1655330400000|2022-06-15 22:00:00|66809.3|66690.3|66800.2|66697.6|66813.3|66705.5|66769.2|66665.6|364
1655330700000|2022-06-15 22:05:00|66800.1|66699.1|66806.8|66687.8|66809.6|66703.3|66777|66682.2|135
1655331000000|2022-06-15 22:10:00|66804.6|66688.9|66798.8|66690.8|66812.9|66705|66798|66685.8|94
1655331300000|2022-06-15 22:15:00|66798.1|66692.2|66808.1|66689.1|66811.4|66701.4|66797.3|66685.7|146
1655331600000|2022-06-15 22:20:00|66805.7|66687.5|66798.5|66696.2|66811.3|66703.9|66789.5|66686.2|131
1655331900000|2022-06-15 22:25:00|66798.4|66696|66799.6|66696.8|66808.6|66699.4|66792.3|66686.1|139
1655332200000|2022-06-15 22:30:00|66799.4|66697.5|66781|66691.6|66808|66703.2|66774.1|66685.7|174
1655332500000|2022-06-15 22:35:00|66781.3|66692.1|66770.4|66701.9|66792.8|66702.7|66764.5|66678.7|142
1655332800000|2022-06-15 22:40:00|66771.6|66702|66780|66697.8|66795.9|66702.2|66769|66676.9|273
1655333100000|2022-06-15 22:45:00|66781.5|66698|66787|66739.2|66812.9|66747.5|66763.2|66685|269
1655333400000|2022-06-15 22:50:00|66787.4|66737.6|66797.3|66741.8|66817.6|66747.6|66786.9|66721.5|242
1655333700000|2022-06-15 22:55:00|66800.9|66741.3|66800.8|66767.9|66829.2|66770.3|66792.5|66719.7|218
1655334000000|2022-06-15 23:00:00|66806.3|66762.7|66795.6|66775.6|66821.4|66782.2|66792.5|66752.5|246
1655334300000|2022-06-15 23:05:00|66796.1|66776.1|66834.5|66724|66853.1|66787.2|66795.5|66710.8|381
1655334600000|2022-06-15 23:10:00|66835.5|66723.6|66846.4|66768|66863.1|66774|66808.5|66702.7|442
1655334900000|2022-06-15 23:15:00|66846.9|66767|66852.9|66778.5|66859|66786.2|66841.1|66761.8|208
1655335200000|2022-06-15 23:20:00|66846.1|66778.4|66858.3|66793.2|66878.1|66797.8|66845.3|66764.7|238
1655335500000|2022-06-15 23:25:00|66855.7|66793|66834.2|66766.8|66870|66801.3|66802.5|66758.4|456
1655335800000|2022-06-15 23:30:00|66828.7|66772.4|66834.7|66773.2|66841|66780.1|66798.6|66761.2|279
1655336100000|2022-06-15 23:35:00|66831.6|66774.2|66793.3|66773.3|66840.3|66780.6|66792.6|66762.8|293
1655336400000|2022-06-15 23:40:00|66793.2|66773.2|66799.9|66769|66820.3|66777.5|66787.9|66734.6|366
1655336700000|2022-06-15 23:45:00|66799|66768.5|66782.7|66741.8|66830.2|66774.5|66776.4|66718.8|344
1655337000000|2022-06-15 23:50:00|66781.7|66742.1|66782.1|66744.7|66795.9|66755.7|66768.4|66728.4|318
1655337300000|2022-06-15 23:55:00|66781.7|66745.3|66798.1|66752.5|66830.2|66759.3|66769.1|66732.6|301
1655337600000|2022-06-16 00:00:00|66798.2|66756.9|66759.4|66739.4|66801.8|66764.5|66729|66709|873
1655337900000|2022-06-16 00:05:00|66759.2|66739.2|66784.5|66764.5|66785.3|66765.3|66744.3|66724.3|823
1655338200000|2022-06-16 00:10:00|66784.3|66764.3|66772.8|66752.8|66786.1|66766.1|66756.3|66736.3|820
1655338500000|2022-06-16 00:15:00|66772.7|66752.7|66784.2|66764.2|66786.4|66766.4|66761.6|66741.6|629
1655338800000|2022-06-16 00:20:00|66784.3|66764.3|66776.7|66756.7|66789.6|66769.6|66767|66747|576
1655339100000|2022-06-16 00:25:00|66776.6|66756.6|66796.7|66776.7|66797.1|66777.1|66773.7|66753.7|638
1655339400000|2022-06-16 00:30:00|66796.4|66776.4|66822.1|66802.1|66835.7|66815.7|66795.8|66775.9|559
1655339700000|2022-06-16 00:35:00|66823.6|66803.6|66847.9|66827.9|66850.7|66830.7|66821.9|66801.9|559
1655340000000|2022-06-16 00:40:00|66848.1|66828.1|66846.6|66826.6|66849.5|66834.3|66825.5|66805.5|492
1655340300000|2022-06-16 00:45:00|66847|66827|66867.5|66847.5|66869.1|66849.1|66836.1|66816.1|674
1655340600000|2022-06-16 00:50:00|66867.4|66847.4|66853.8|66833.8|66867.7|66847.7|66844.7|66824.7|627
1655340900000|2022-06-16 00:55:00|66853.6|66833.6|66869|66849|66896.1|66876.1|66853.6|66833.6|756
1655341200000|2022-06-16 01:00:00|66869.1|66849.1|66890.1|66870.1|66918.5|66898.5|66869.1|66849.1|938
1655341500000|2022-06-16 01:05:00|66890.7|66870.7|66904.4|66884.4|66907.9|66887.9|66885.2|66865.2|779
1655341800000|2022-06-16 01:10:00|66904.5|66884.5|66899.1|66879.1|66910|66890|66890.5|66870.5|721
1655342100000|2022-06-16 01:15:00|66899.2|66879.2|66936.9|66916.9|66939.6|66919.6|66897.5|66877.5|861
1655342400000|2022-06-16 01:20:00|66937.3|66917.3|66957.7|66937.7|66960.5|66940.5|66930.6|66910.6|968
1655342700000|2022-06-16 01:25:00|66959.1|66939.1|66955|66935|66961|66941|66921.8|66901.8|709
1655343000000|2022-06-16 01:30:00|66954.9|66934.9|66987.3|66967.3|67001|66981|66954.5|66934.5|936
1655343300000|2022-06-16 01:35:00|66987.2|66967.2|66985.6|66965.6|66995|66975|66966.2|66947.2|835
1655343600000|2022-06-16 01:40:00|66985.4|66965.4|66999.3|66979.3|67006.7|66991.3|66985.4|66965.4|837
1655343900000|2022-06-16 01:45:00|67000.2|66980.2|67028.4|67008.4|67032.6|67013.9|66989.1|66971.2|825
1655344200000|2022-06-16 01:50:00|67028.5|67008.5|67043.1|67023.1|67043.8|67029.5|67000.3|66984.7|837
1655344500000|2022-06-16 01:55:00|67042.9|67022.9|67063.5|67043.5|67094.7|67074.7|67041.8|67022.9|842
1655344800000|2022-06-16 02:00:00|67063.6|67043.6|67035.9|67015.9|67065.4|67049.4|67026.9|67010.7|737
1655345100000|2022-06-16 02:05:00|67036.1|67016.1|67039|67019|67051.2|67031.2|67019.7|67002.9|727
1655345400000|2022-06-16 02:10:00|67038.9|67018.9|67022|67012|67054.1|67038|67020.3|67008.9|642
1655345700000|2022-06-16 02:15:00|67022.3|67012.3|67027.3|67007.3|67029.3|67014|66997.1|66984.9|686
1655346000000|2022-06-16 02:20:00|67027.1|67007.1|67025.6|67005.6|67036.7|67016.7|67008.8|66994.6|769
1655346300000|2022-06-16 02:25:00|67025.1|67005.1|67018|67008|67032.4|67012.4|67011.6|66991.6|824
1655346600000|2022-06-16 02:30:00|67018.1|67008.1|67012.9|67002.9|67034.3|67014.3|67007.3|66991.7|746
1655346900000|2022-06-16 02:35:00|67013.1|67003.1|67000.4|66980.4|67018.6|67006.2|66989.5|66974.6|535
1655347200000|2022-06-16 02:40:00|67000.5|66980.5|66996.8|66976.8|67005.4|66990.7|66985.2|66966.9|648
1655347500000|2022-06-16 02:45:00|66996.7|66976.7|67008.7|66998.7|67011.7|66998.7|66988.2|66973|566
1655347800000|2022-06-16 02:50:00|67008.6|66998.6|67024.6|67004.6|67031.3|67011.3|67008.6|66996.1|603
1655348100000|2022-06-16 02:55:00|67024.5|67004.5|67022.2|67012.2|67028.9|67016|67015.3|67002.5|742
1655348400000|2022-06-16 03:00:00|67021.1|67011.1|67017.3|67007.3|67036|67022.3|67012.6|66996.9|755
1655348700000|2022-06-16 03:05:00|67017.4|67007.4|67016.9|67006.9|67029.4|67019.4|67013.7|67000.9|590
1655349000000|2022-06-16 03:10:00|67017|67007|67016.6|67006.6|67019.1|67009.1|67013.5|67003.5|467
1655349300000|2022-06-16 03:15:00|67016.2|67006.2|67020.1|67010.1|67022.1|67012.1|67012|67002|571
1655349600000|2022-06-16 03:20:00|67020|67010|67010.7|67000.7|67020.1|67010.1|67007.9|66996.5|614
1655349900000|2022-06-16 03:25:00|67010.3|67000.3|67026.8|67006.8|67027|67010.3|67000.4|66990.4|641
1655350200000|2022-06-16 03:30:00|67027.2|67007.2|67048.6|67038.6|67089.1|67069.1|67027|67007|786
1655350500000|2022-06-16 03:35:00|67050.6|67030.6|67065.5|67045.5|67073.4|67057.8|67048|67029.5|719
1655350800000|2022-06-16 03:40:00|67065.7|67045.7|67064.4|67044.4|67072.6|67062.1|67047.5|67033.4|632
1655351100000|2022-06-16 03:45:00|67064.8|67044.8|67067.2|67047.2|67080.7|67065.8|67064.8|67044.8|597
1655351400000|2022-06-16 03:50:00|67066.8|67046.8|67058.1|67048.1|67068.3|67052.4|67047.1|67027.1|607
1655351700000|2022-06-16 03:55:00|67058|67048|67060|67050|67069.7|67054.2|67054.4|67039|560
1655352000000|2022-06-16 04:00:00|67060.6|67050.6|67063.8|67043.8|67067.2|67052.1|67051.4|67035|611
1655352300000|2022-06-16 04:05:00|67060.7|67040.7|67063.5|67043.5|67064.9|67048.4|67055.6|67040|310
1655352600000|2022-06-16 04:10:00|67063.4|67043.4|67057.7|67047.7|67079.4|67065|67056.7|67042.8|431
1655352900000|2022-06-16 04:15:00|67057.6|67047.6|67064.9|67044.9|67070.8|67059|67057.6|67043.1|462
1655353200000|2022-06-16 04:20:00|67065|67045|67061|67041|67065.3|67048.7|67051.4|67031.4|458
1655353500000|2022-06-16 04:25:00|67060.9|67040.9|67052.8|67032.8|67062|67048|67040.8|67026.2|534
1655353800000|2022-06-16 04:30:00|67052.7|67032.7|67046.5|67026.5|67053.6|67033.6|67040.3|67025.2|436
1655354100000|2022-06-16 04:35:00|67046.6|67026.6|67044.8|67034.8|67053|67038.2|67040.8|67025.9|458
1655354400000|2022-06-16 04:40:00|67045|67035|67075.3|67065.3|67080.2|67066.8|67044.7|67034.7|548
1655354700000|2022-06-16 04:45:00|67075.5|67065.5|67075.9|67065.9|67080.4|67070.4|67072.2|67062.2|620
1655355000000|2022-06-16 04:50:00|67076.1|67066.1|67076.1|67066.1|67081.9|67071.9|67073.6|67063.6|539
1655355300000|2022-06-16 04:55:00|67076.3|67066.3|67082.7|67072.7|67087.5|67073.1|67066.6|67056.6|533
1655355600000|2022-06-16 05:00:00|67083.8|67073.8|67068.7|67058.7|67096.8|67081.7|67061|67051|747
1655355900000|2022-06-16 05:05:00|67068.9|67058.9|67101.4|67091.4|67106.2|67093.5|67067.4|67057.4|845
1655356200000|2022-06-16 05:10:00|67101.6|67091.6|67106.5|67096.5|67107.3|67097.3|67089.9|67075.2|766
1655356500000|2022-06-16 05:15:00|67106.3|67096.3|67100.8|67090.8|67113.7|67103.7|67092.8|67081.5|570
1655356800000|2022-06-16 05:20:00|67100.5|67090.5|67114|67104|67114.3|67104.3|67094.5|67080.9|526
1655357100000|2022-06-16 05:25:00|67114.1|67104.1|67088.8|67078.8|67114.2|67104.2|67088.8|67078.8|631
1655357400000|2022-06-16 05:30:00|67088.2|67078.2|67095|67085|67095|67085|67078.5|67068.5|693
1655357700000|2022-06-16 05:35:00|67097.1|67087.1|67103.4|67093.4|67106.9|67096.9|67094|67079.9|836
1655358000000|2022-06-16 05:40:00|67103.3|67093.3|67105.3|67095.3|67108|67096.5|67093.1|67083.1|777
1655358300000|2022-06-16 05:45:00|67105.4|67095.4|67123.1|67113.1|67158.3|67140.4|67104.3|67094.3|864
1655358600000|2022-06-16 05:50:00|67123.4|67113.4|67123.1|67113.1|67138.9|67128.9|67118.7|67103.2|739
1655358900000|2022-06-16 05:55:00|67120.9|67110.9|67121.9|67101.9|67139.1|67124.9|67111|67099.4|834
1655359200000|2022-06-16 06:00:00|67117|67107|67114.4|67104.4|67124.5|67110|67104.6|67093|866
1655359500000|2022-06-16 06:05:00|67115.1|67105.1|67120.1|67110.1|67124.4|67114.4|67105.4|67095.4|711
1655359800000|2022-06-16 06:10:00|67120.2|67110.2|67102|67092|67122.4|67112.4|67093.6|67079.6|763
1655360100000|2022-06-16 06:15:00|67102.1|67092.1|67083|67073|67109.5|67098.5|67082.5|67067.8|795
1655360400000|2022-06-16 06:20:00|67082.4|67072.4|67088.1|67078.1|67106.4|67095.6|67078.4|67068.4|713
1655360700000|2022-06-16 06:25:00|67088.8|67078.8|67087.8|67077.8|67093.1|67079.5|67068.9|67057.7|784
1655361000000|2022-06-16 06:30:00|67087.7|67077.7|67120.3|67110.3|67128.4|67113.7|67085.6|67072.2|775
1655361300000|2022-06-16 06:35:00|67120.2|67110.2|67116.8|67106.8|67123|67112|67103.9|67092|697
1655361600000|2022-06-16 06:40:00|67117|67107|67142.1|67122.1|67155|67138.9|67111.9|67096.7|859
1655361900000|2022-06-16 06:45:00|67142|67122|67125.4|67115.4|67142.1|67129.6|67117.2|67103.1|659
1655362200000|2022-06-16 06:50:00|67126.4|67116.4|67129.5|67119.5|67138.9|67128.9|67119.1|67109.1|725
1655362500000|2022-06-16 06:55:00|67130|67120|67131.9|67121.9|67138.7|67128.7|67122.1|67107.9|730
1655362800000|2022-06-16 07:00:00|67133|67123|67138.5|67128.5|67148.5|67138.5|67124.9|67114.9|794
1655363100000|2022-06-16 07:05:00|67138.4|67128.4|67180.8|67170.8|67194.3|67180.1|67136.6|67126.6|800
1655363400000|2022-06-16 07:10:00|67180.7|67170.7|67198.5|67178.5|67209.6|67195.7|67166.1|67150.1|866
1655363700000|2022-06-16 07:15:00|67198.1|67178.1|67207|67197|67220.5|67208.2|67183.4|67168.5|905
1655364000000|2022-06-16 07:20:00|67207.1|67197.1|67204|67194|67219.6|67205.6|67196|67186|718
1655364300000|2022-06-16 07:25:00|67203.4|67193.4|67225.9|67215.9|67257.8|67237.8|67201.5|67191.5|820
1655364600000|2022-06-16 07:30:00|67226|67216|67227.1|67207.1|67235.4|67218.6|67204.9|67185.8|880
1655364900000|2022-06-16 07:35:00|67226.8|67206.8|67248.1|67238.1|67263.2|67244.5|67215.6|67198.2|969
1655365200000|2022-06-16 07:40:00|67247.2|67237.2|67257.1|67237.1|67263.2|67252.9|67221.3|67203.5|951
1655365500000|2022-06-16 07:45:00|67257.2|67237.2|67229.5|67219.5|67260.5|67244.8|67227.5|67213|890
1655365800000|2022-06-16 07:50:00|67228.9|67218.9|67216.7|67206.7|67248|67234.4|67216.2|67202|936
1655366100000|2022-06-16 07:55:00|67216.8|67206.8|67221.7|67211.7|67237|67223.5|67198.7|67188.7|888
1655366400000|2022-06-16 08:00:00|67221.4|67211.4|67214.6|67194.6|67246.1|67230.2|67201.9|67184.1|948
1655366700000|2022-06-16 08:05:00|67214.5|67194.5|67214.3|67204.3|67224.7|67211.8|67199.4|67187.2|887
1655367000000|2022-06-16 08:10:00|67214.6|67204.6|67216.8|67206.8|67241.1|67226.8|67211.9|67197.3|806
1655367300000|2022-06-16 08:15:00|67216.7|67206.7|67234.3|67224.3|67237.7|67224.3|67207.8|67196.4|779
1655367600000|2022-06-16 08:20:00|67234.2|67224.2|67222.7|67212.7|67250.7|67240.7|67222.6|67212.6|862
1655367900000|2022-06-16 08:25:00|67223.1|67213.1|67256.2|67246.2|67263.9|67250.5|67218.4|67200.7|774
1655368200000|2022-06-16 08:30:00|67256|67246|67252.6|67232.6|67263.5|67251.9|67241.9|67231.9|642
1655368500000|2022-06-16 08:35:00|67247.5|67237.5|67265.3|67255.3|67293.2|67273.2|67247.5|67237.5|767
1655368800000|2022-06-16 08:40:00|67265|67255|67235.2|67225.2|67274.6|67261.9|67234|67221.1|692
1655369100000|2022-06-16 08:45:00|67235.1|67225.1|67230.3|67220.3|67242.9|67228.5|67221.7|67211|711
1655369400000|2022-06-16 08:50:00|67230.2|67220.2|67221.1|67211.1|67249.4|67235.2|67219.2|67205.8|705
1655369700000|2022-06-16 08:55:00|67221.2|67211.2|67213.8|67203.8|67223.3|67212.3|67190.6|67177.6|834
1655370000000|2022-06-16 09:00:00|67213.5|67203.5|67221.2|67211.2|67228.6|67215.6|67201.1|67187.9|795
1655370300000|2022-06-16 09:05:00|67222.4|67212.4|67221.4|67211.4|67236.6|67222.9|67212|67195.4|810
1655370600000|2022-06-16 09:10:00|67221.5|67211.5|67188.5|67178.5|67233|67218|67185.6|67172.2|753
1655370900000|2022-06-16 09:15:00|67189.1|67179.1|67202.2|67192.2|67205.4|67192.3|67177.1|67166.8|920
1655371200000|2022-06-16 09:20:00|67206.4|67186.4|67184.5|67164.5|67206.4|67190.9|67167.5|67152.5|932
1655371500000|2022-06-16 09:25:00|67185|67165|67170.5|67160.5|67204.4|67188.7|67167.9|67153.4|836
1655371800000|2022-06-16 09:30:00|67170.4|67160.4|67215.3|67195.3|67232.4|67215.3|67167.6|67152.3|969
1655372100000|2022-06-16 09:35:00|67217.5|67197.5|67233.4|67213.4|67245.9|67227|67213.7|67194.5|910
1655372400000|2022-06-16 09:40:00|67233.3|67213.3|67272.5|67252.5|67274.9|67256.2|67233.3|67213.3|782
1655372700000|2022-06-16 09:45:00|67267.4|67257.4|67254.2|67234.2|67272|67257.4|67240.2|67223.6|787
1655373000000|2022-06-16 09:50:00|67253.1|67233.1|67251.1|67231.1|67265.9|67252.3|67242.8|67227.3|857
1655373300000|2022-06-16 09:55:00|67250.3|67230.3|67220.8|67200.8|67252.5|67237.3|67199.9|67179.9|693
1655373600000|2022-06-16 10:00:00|67221.2|67201.2|67238|67228|67243.3|67228.3|67205.2|67193.1|592
1655373900000|2022-06-16 10:05:00|67237.3|67227.3|67249.4|67229.4|67249.9|67233.8|67219.8|67203.5|560
1655374200000|2022-06-16 10:10:00|67249.3|67229.3|67269.8|67249.8|67272.2|67252.2|67238.3|67218.3|483
1655374500000|2022-06-16 10:15:00|67269.5|67249.5|67256.8|67236.8|67270.4|67250.4|67240.3|67225.3|688
1655374800000|2022-06-16 10:20:00|67251.9|67241.9|67247.2|67227.2|67259.7|67247.5|67227.5|67212.1|743
1655375100000|2022-06-16 10:25:00|67247.4|67227.4|67237.6|67227.6|67248.7|67233.5|67219.1|67204.7|890
1655375400000|2022-06-16 10:30:00|67237.4|67227.4|67249.4|67229.4|67249.4|67232.7|67231.3|67219.1|671
1655375700000|2022-06-16 10:35:00|67249.7|67229.7|67249.3|67239.3|67260|67245.3|67232.2|67217.1|674
1655376000000|2022-06-16 10:40:00|67249.4|67239.4|67239.2|67229.2|67262.1|67246.8|67231.5|67216|726
1655376300000|2022-06-16 10:45:00|67239.1|67229.1|67239.5|67229.5|67260.3|67242.8|67237.5|67222|777
1655376600000|2022-06-16 10:50:00|67239.6|67229.6|67247.1|67227.1|67254.5|67239.3|67226.9|67206.9|847
1655376900000|2022-06-16 10:55:00|67247.5|67227.5|67238.4|67218.4|67251.9|67231.9|67228.7|67208.7|638
1655377200000|2022-06-16 11:00:00|67238.3|67218.3|67259.9|67239.9|67262.8|67242.8|67231.7|67211.7|1063
1655377500000|2022-06-16 11:05:00|67258.6|67238.6|67222.8|67202.8|67263.1|67243.1|67205.6|67185.6|1036
1655377800000|2022-06-16 11:10:00|67222.2|67202.2|67242.2|67222.2|67250.9|67230.9|67221.6|67201.6|1009
1655378100000|2022-06-16 11:15:00|67242.5|67222.5|67228.9|67208.9|67259.7|67239.7|67223.4|67203.4|960
1655378400000|2022-06-16 11:20:00|67228.5|67208.5|67225.3|67205.3|67240|67220|67219.8|67199.8|826
1655378700000|2022-06-16 11:25:00|67226.8|67206.8|67200.2|67180.2|67231.5|67211.6|67177.9|67157.9|992
1655379000000|2022-06-16 11:30:00|67200.3|67180.3|67185.1|67165.1|67200.5|67182.4|67174|67154|1001
1655379300000|2022-06-16 11:35:00|67186.3|67166.3|67209|67189|67212.6|67192.6|67184.6|67164.6|1013
1655379600000|2022-06-16 11:40:00|67209.1|67189.1|67212.5|67192.5|67214.9|67194.9|67176|67156|932
1655379900000|2022-06-16 11:45:00|67212.9|67192.9|67205|67185|67225.4|67205.4|67195.6|67179.5|949
1655380200000|2022-06-16 11:50:00|67206.1|67186.1|67228.4|67208.4|67230.8|67210.8|67204.1|67184.1|910
1655380500000|2022-06-16 11:55:00|67228.2|67208.2|67227.6|67217.6|67246.5|67229.5|67222.8|67202.8|827
1655380800000|2022-06-16 12:00:00|67227.5|67217.5|67211.8|67191.8|67233.8|67220.4|67194.5|67174.5|923
1655381100000|2022-06-16 12:05:00|67211.7|67191.7|67225.9|67205.9|67232.4|67215.8|67211.7|67191.7|720
1655381400000|2022-06-16 12:10:00|67225.8|67205.8|67204.6|67184.6|67235.3|67219.5|67197|67177|910
1655381700000|2022-06-16 12:15:00|67203.5|67183.5|67222.3|67202.3|67240|67220|67192.7|67172.7|925
1655382000000|2022-06-16 12:20:00|67222.4|67202.4|67200.8|67190.8|67222.4|67203.2|67200.5|67182.7|805
1655382300000|2022-06-16 12:25:00|67200.7|67190.7|67207|67187|67207.6|67191.9|67190.7|67173.3|699
1655382600000|2022-06-16 12:30:00|67206.8|67186.8|67164.5|67144.5|67211.1|67193.7|67164.5|67144.5|1018
1655382900000|2022-06-16 12:35:00|67163.2|67143.2|67158.1|67138.1|67175.6|67155.6|67131.4|67111.4|989
1655383200000|2022-06-16 12:40:00|67158.4|67138.4|67166.4|67156.4|67193.1|67177.9|67153.9|67135.6|992
1655383500000|2022-06-16 12:45:00|67166.3|67156.3|67174.6|67164.6|67204|67190.2|67164.7|67151.6|963
1655383800000|2022-06-16 12:50:00|67174.7|67164.7|67171|67161|67189.8|67174.4|67162.4|67145.6|931
1655384100000|2022-06-16 12:55:00|67171.2|67161.2|67181.1|67171.1|67197.3|67178|67170.3|67158.6|910
1655384400000|2022-06-16 13:00:00|67180.9|67170.9|67156|67136|67229.5|67212.2|67151.1|67131.1|1106
1655384700000|2022-06-16 13:05:00|67152.3|67132.3|67168.8|67148.8|67178.9|67158.9|67142.5|67127.1|1080
1655385000000|2022-06-16 13:10:00|67168.4|67148.4|67195.6|67175.6|67198.2|67178.9|67159.7|67139.7|1006
1655385300000|2022-06-16 13:15:00|67195.9|67175.9|67193.8|67173.8|67218.2|67199.6|67190.4|67170.4|978
1655385600000|2022-06-16 13:20:00|67194.4|67174.4|67192.2|67182.2|67201.1|67191.1|67183.2|67169.5|826
1655385900000|2022-06-16 13:25:00|67191|67181|67163.7|67153.7|67196.4|67185|67162.3|67147.6|941
1655386200000|2022-06-16 13:30:00|67168.3|67148.3|67171.1|67161.1|67188.4|67168.4|67141.7|67127.4|1026
1655386500000|2022-06-16 13:35:00|67171|67161|67183.4|67163.4|67193.3|67178.6|67159.5|67145.1|1013
1655386800000|2022-06-16 13:40:00|67182|67162|67204.5|67184.5|67204.5|67184.5|67171.3|67151.3|1016
1655387100000|2022-06-16 13:45:00|67204.8|67184.8|67220.7|67200.7|67248.7|67228.7|67204.7|67184.7|1104
1655387400000|2022-06-16 13:50:00|67221.6|67201.6|67218.3|67198.3|67229.5|67216.6|67211.9|67193.7|910
1655387700000|2022-06-16 13:55:00|67217|67197|67218.2|67198.2|67237.8|67218.4|67208.4|67188.4|1005
1655388000000|2022-06-16 14:00:00|67218.6|67198.6|67225.7|67205.7|67229.4|67210.6|67211.7|67191.7|1017
1655388300000|2022-06-16 14:05:00|67220.9|67200.9|67211.5|67191.5|67232.7|67214.3|67210.3|67190.3|987
1655388600000|2022-06-16 14:10:00|67211|67191|67213.5|67193.5|67223.9|67203.9|67197.6|67177.6|929
1655388900000|2022-06-16 14:15:00|67213.4|67193.4|67208.2|67188.2|67223|67203|67195.7|67175.7|885
1655389200000|2022-06-16 14:20:00|67208.5|67188.5|67195.2|67175.2|67208.5|67188.5|67184.4|67166.4|887
1655389500000|2022-06-16 14:25:00|67195.1|67175.1|67192.3|67172.3|67196|67176|67167.1|67147.1|890
1655389800000|2022-06-16 14:30:00|67192|67172|67190.8|67170.8|67194.5|67174.5|67175.5|67155.5|912
1655390100000|2022-06-16 14:35:00|67190.5|67170.5|67194|67174|67202.9|67186|67184.1|67166.6|827
1655390400000|2022-06-16 14:40:00|67195.7|67175.7|67197.3|67177.3|67198.2|67182.2|67181.8|67165.8|807
1655390700000|2022-06-16 14:45:00|67197.5|67177.5|67207|67187|67207.6|67188|67191.3|67171.3|942
1655391000000|2022-06-16 14:50:00|67206.6|67186.6|67177.7|67167.7|67207|67193|67176.2|67163.2|863
1655391300000|2022-06-16 14:55:00|67177.9|67167.9|67173.3|67163.3|67193.5|67178.5|67167.1|67154|917
1655391600000|2022-06-16 15:00:00|67173.4|67163.4|67171.4|67151.4|67184|67167.1|67166.4|67151.3|852
1655391900000|2022-06-16 15:05:00|67171.6|67151.6|67152|67142|67174.1|67159.2|67151.5|67141.5|784
1655392200000|2022-06-16 15:10:00|67151.8|67141.8|67103|67083|67158.8|67145.2|67101|67081|876
1655392500000|2022-06-16 15:15:00|67103.1|67083.1|67092.8|67072.8|67130.3|67114.5|67090.7|67070.7|929
1655392800000|2022-06-16 15:20:00|67093.4|67073.4|67101.8|67081.8|67108.4|67092.3|67086.1|67066.1|924
1655393100000|2022-06-16 15:25:00|67102|67082|67061.8|67041.8|67103.4|67083.4|67056.1|67036.6|899
1655393400000|2022-06-16 15:30:00|67061.9|67041.9|67078.2|67058.2|67097.3|67077.3|67061.6|67041.6|948
1655393700000|2022-06-16 15:35:00|67078.4|67058.4|67074.6|67054.6|67104.8|67084.8|67073.9|67053.9|819
1655394000000|2022-06-16 15:40:00|67075|67055|67063.3|67043.3|67100.1|67080.1|67057.5|67038.8|844
1655394300000|2022-06-16 15:45:00|67062.6|67042.6|67042|67022|67077.2|67057.2|67041.7|67021.7|935
1655394600000|2022-06-16 15:50:00|67042.4|67022.4|67018.4|66998.4|67045.2|67027.1|67003.3|66989.2|923
1655394900000|2022-06-16 15:55:00|67018.3|66998.3|67012.3|66992.3|67029.5|67009.5|67011.8|66991.8|957
1655395200000|2022-06-16 16:00:00|67012.4|66992.4|67014.8|66994.8|67039.1|67020.1|67006|66990.7|820
1655395500000|2022-06-16 16:05:00|67014.9|66994.9|67046.9|67026.9|67050|67032.7|67007.8|66991.7|859
1655395800000|2022-06-16 16:10:00|67047.2|67027.2|67024.2|67014.2|67053.1|67037.7|67020.9|67000.9|832
1655396100000|2022-06-16 16:15:00|67024|67014|67010|66990|67036.2|67017.2|67004.3|66989.6|671
1655396400000|2022-06-16 16:20:00|67005.4|66995.4|66999.5|66989.5|67023|67006|66997.2|66983.2|828
1655396700000|2022-06-16 16:25:00|66999.6|66989.6|66932.9|66912.9|67010.7|66995.4|66927|66907|861
1655397000000|2022-06-16 16:30:00|66933.1|66913.1|66905.7|66885.7|66944.8|66926.2|66905.6|66885.6|915
1655397300000|2022-06-16 16:35:00|66905.6|66885.6|66863.9|66853.9|66906.3|66886.3|66860.1|66846.1|720
1655397600000|2022-06-16 16:40:00|66862.4|66852.4|66819.2|66809.2|66876.8|66862.8|66819.2|66804.3|728
1655397900000|2022-06-16 16:45:00|66819.1|66809.1|66808.7|66788.7|66828.5|66812.5|66796.4|66781.6|744
1655398200000|2022-06-16 16:50:00|66808.2|66788.2|66781.5|66761.5|66841.5|66821.5|66770.2|66750.2|892
1655398500000|2022-06-16 16:55:00|66781.6|66761.6|66837.7|66817.7|66865.3|66845.3|66780.4|66760.4|1042
1655398800000|2022-06-16 17:00:00|66837.1|66817.1|66856.8|66836.8|66862.5|66842.5|66835|66816|896
1655399100000|2022-06-16 17:05:00|66856.7|66836.7|66842.9|66822.9|66866.4|66846.4|66837.1|66818.3|896
1655399400000|2022-06-16 17:10:00|66842.6|66822.6|66861.8|66841.8|66872.1|66853.4|66842.3|66822.3|736
1655399700000|2022-06-16 17:15:00|66862.4|66842.4|66861.7|66841.7|66892.2|66872.2|66858.5|66838.5|905
1655400000000|2022-06-16 17:20:00|66861.5|66841.5|66859.4|66839.4|66871|66851|66847|66827|837
1655400300000|2022-06-16 17:25:00|66859.1|66839.1|66841|66821|66868.1|66848.1|66802.4|66782.4|885
1655400600000|2022-06-16 17:30:00|66842|66822|66856|66836|66869.9|66849.9|66828.8|66808.8|1040
1655400900000|2022-06-16 17:35:00|66855.6|66835.6|66825.2|66805.2|66874.2|66854.2|66823.9|66803.9|932
1655401200000|2022-06-16 17:40:00|66825.3|66805.3|66831.8|66811.8|66847.9|66827.9|66812.3|66792.3|874
1655401500000|2022-06-16 17:45:00|66831.3|66811.3|66808.8|66788.8|66832.1|66812.1|66808.7|66788.7|786
1655401800000|2022-06-16 17:50:00|66808.9|66788.9|66785.5|66765.5|66815.5|66795.5|66785.4|66765.4|921
1655402100000|2022-06-16 17:55:00|66785|66765|66832.4|66812.4|66849.4|66829.4|66784.8|66764.8|823
1655402400000|2022-06-16 18:00:00|66833|66813|66840.3|66820.3|66852.9|66832.9|66830.3|66810.3|1030
1655402700000|2022-06-16 18:05:00|66840.8|66820.8|66868.4|66848.4|66881.1|66864.6|66838.2|66818.2|972
1655403000000|2022-06-16 18:10:00|66868.7|66848.7|66848.1|66838.1|66868.7|66848.7|66846.1|66830.9|738
1655403300000|2022-06-16 18:15:00|66852.5|66832.5|66851.9|66831.9|66856.6|66839.9|66839.3|66821.9|588
1655403600000|2022-06-16 18:20:00|66851.8|66831.8|66870|66850|66870.6|66852.2|66837.6|66822.4|574
1655403900000|2022-06-16 18:25:00|66873.1|66853.1|66882|66862|66887.9|66873.3|66867.1|66847.9|773
1655404200000|2022-06-16 18:30:00|66882.2|66862.2|66864|66844|66885.2|66865.5|66856|66840.7|816
1655404500000|2022-06-16 18:35:00|66864.3|66844.3|66874.5|66854.5|66889.7|66874.3|66851.2|66835.9|808
1655404800000|2022-06-16 18:40:00|66870|66860|66868.1|66848.1|66881.2|66866.9|66847.6|66831|858
1655405100000|2022-06-16 18:45:00|66867.7|66847.7|66882.3|66872.3|66887.8|66873.3|66847.4|66832|828
1655405400000|2022-06-16 18:50:00|66882.2|66872.2|66887.4|66867.4|66899.7|66883.6|66868.5|66854.4|788
1655405700000|2022-06-16 18:55:00|66887.3|66867.3|66871.6|66851.6|66892.4|66874.8|66864.5|66851.4|769
1655406000000|2022-06-16 19:00:00|66871.5|66851.5|66859.1|66839.1|66874.4|66860.3|66849.5|66832.9|893
1655406300000|2022-06-16 19:05:00|66859.2|66839.2|66863.6|66843.6|66878.2|66862.8|66854.5|66838.1|845
1655406600000|2022-06-16 19:10:00|66864.9|66844.9|66860.6|66840.6|66869.2|66853.2|66843.1|66826.6|852
1655406900000|2022-06-16 19:15:00|66860.7|66840.7|66837.1|66827.1|66863.1|66843.1|66836.7|66821.7|759
1655407200000|2022-06-16 19:20:00|66837|66827|66840.5|66820.5|66841.3|66827.1|66815.8|66802|790
1655407500000|2022-06-16 19:25:00|66840.2|66820.2|66848.5|66828.5|66855.9|66835.9|66833.9|66813.9|774
1655407800000|2022-06-16 19:30:00|66848.4|66828.4|66853.1|66833.1|66854.4|66834.4|66844.1|66824.1|746
1655408100000|2022-06-16 19:35:00|66853.2|66833.2|66842.4|66822.4|66855.3|66839.6|66837.5|66817.9|706
1655408400000|2022-06-16 19:40:00|66842.3|66822.3|66867.6|66847.6|66873.1|66853.1|66827.9|66811.9|595
1655408700000|2022-06-16 19:45:00|66867.7|66847.7|66861.5|66841.5|66871.7|66851.7|66854.4|66834.4|676
1655409000000|2022-06-16 19:50:00|66861.6|66841.6|66842.7|66822.7|66868|66848|66835.4|66815.4|735
1655409300000|2022-06-16 19:55:00|66842.4|66822.4|66839.1|66819.1|66882.5|66862.5|66829.6|66809.6|909
1655409600000|2022-06-16 20:00:00|66838.6|66818.6|66853.1|66833.1|66876|66850.9|66831.6|66811.6|653
1655409900000|2022-06-16 20:05:00|66853.2|66833.2|66852.8|66832.8|66870.3|66850.3|66841.9|66821.9|581
1655410200000|2022-06-16 20:10:00|66852.7|66832.7|66867.6|66847.6|66875.4|66855.4|66852.7|66832.7|393
1655410500000|2022-06-16 20:15:00|66866.7|66846.7|66863.4|66843.4|66874.9|66854.9|66862|66842|364
1655410800000|2022-06-16 20:20:00|66863.3|66843.3|66881.4|66861.4|66882.3|66862.3|66862.2|66842.2|416
1655411100000|2022-06-16 20:25:00|66881.2|66861.2|66896.6|66876.6|66897.9|66877.9|66880.6|66860.6|495
1655411400000|2022-06-16 20:30:00|66895.7|66875.7|66869.3|66849.3|66898.6|66878.6|66863.8|66843.8|617
1655411700000|2022-06-16 20:35:00|66869.2|66849.2|66864.9|66844.9|66871.4|66851.4|66861.6|66841.6|487
1655412000000|2022-06-16 20:40:00|66865.5|66845.5|66866.4|66846.4|66870.6|66848.6|66861.6|66838.4|297
1655412300000|2022-06-16 20:45:00|66866.7|66846.7|66857.1|66837.1|66877.3|66847.8|66854.4|66827|197
1655412600000|2022-06-16 20:50:00|66857.3|66837.3|66861.5|66827.1|66882.2|66837.3|66850.4|66808.9|225
1655412900000|2022-06-16 20:55:00|66854.7|66834.7|66861.3|66821.1|66900.2|66837.9|66849.5|66772.6|208
1655413200000|2022-06-16 21:00:00|66863.1|66820.5|66899.7|66780.7|66899.7|66822.4|66863.1|66754.3|132
1655413500000|2022-06-16 21:05:00|66899.8|66780.8|66881.4|66792.7|66913.6|66805.4|66877.6|66773.5|113
1655413800000|2022-06-16 21:10:00|66893.6|66774.6|66867.8|66784.1|66906.9|66827.2|66864.4|66763.9|143
1655414100000|2022-06-16 21:15:00|66891.1|66772.1|66893.6|66800.1|66905.1|66828|66858.8|66757.9|278
1655414400000|2022-06-16 21:20:00|66872.3|66792.8|66911.5|66842.3|66932.4|66853|66872.3|66783|194
1655414700000|2022-06-16 21:25:00|66912.4|66840.2|66918.7|66835.4|66924|66849.4|66899.2|66826.5|128
1655415000000|2022-06-16 21:30:00|66915.2|66837.2|66912.2|66835.9|66925.6|66851.7|66903.3|66829.4|144
1655415300000|2022-06-16 21:35:00|66910.9|66836.3|66908.2|66844|66918.1|66852.6|66904|66830.9|149
1655415600000|2022-06-16 21:40:00|66911.4|66841.7|66901.6|66837.1|66923.6|66851.6|66893.7|66831|152
1655415900000|2022-06-16 21:45:00|66900.4|66835.4|66902|66851|66932.8|66870.8|66890.8|66824.8|191
1655416200000|2022-06-16 21:50:00|66903|66851.5|66911.3|66846.5|66917.6|66851.5|66890.5|66829.2|121
1655416500000|2022-06-16 21:55:00|66896.5|66848.7|66900.4|66846.7|66918.2|66849|66891.5|66826.6|103
1655416800000|2022-06-16 22:00:00|66901.9|66814|66896.2|66851.1|66905.5|66851.1|66892.3|66814|109
1655417100000|2022-06-16 22:05:00|66895.6|66788.9|66914.6|66806.6|66917.3|66816.3|66881.9|66766.2|186
1655417400000|2022-06-16 22:10:00|66910.8|66802.6|66909|66833.9|66934.6|66841.4|66896.1|66789.8|172
1655417700000|2022-06-16 22:15:00|66926.5|66844.3|66918.9|66810.1|66933.3|66845.5|66896|66797.4|113
1655418000000|2022-06-16 22:20:00|66919.7|66836|66902.2|66834.3|66932.3|66846.5|66900.3|66806.5|125
1655418300000|2022-06-16 22:25:00|66905|66840.5|66903.6|66833.6|66928.7|66844.8|66901.4|66784.6|125
1655418600000|2022-06-16 22:30:00|66907.5|66836.9|66905.1|66828.6|66930.9|66846.4|66895.1|66802.3|137
1655418900000|2022-06-16 22:35:00|66904.5|66828.9|66903.8|66823.6|66927|66829.1|66898.1|66806.7|121
1655419200000|2022-06-16 22:40:00|66903.4|66824|66906.1|66825.2|66928.9|66831.5|66898.1|66795.2|121
1655419500000|2022-06-16 22:45:00|66901.1|66826.3|66905.5|66817.5|66928.3|66830.8|66898|66787.6|134
1655419800000|2022-06-16 22:50:00|66903.3|66821|66899|66818.5|66924.7|66833.1|66896.4|66795.4|130
1655420100000|2022-06-16 22:55:00|66916|66806.7|66902.7|66846|66929.9|66849.2|66895.8|66806.5|183
1655420400000|2022-06-16 23:00:00|66914.1|66836.3|66897.4|66846.3|66922.2|66853.1|66895.1|66780.9|210
1655420700000|2022-06-16 23:05:00|66895.2|66846.2|66896.4|66843.9|66925.4|66858.3|66892.9|66806.4|158
1655421000000|2022-06-16 23:10:00|66913.7|66829.2|66898.2|66847.2|66920.1|66864.1|66884.1|66810.2|145
1655421300000|2022-06-16 23:15:00|66898.4|66835.6|66899.5|66835.8|66909.5|66854.3|66883.6|66806.8|126
1655421600000|2022-06-16 23:20:00|66896.9|66819.3|66899.2|66849.3|66908|66855.6|66896.6|66819.3|163
1655421900000|2022-06-16 23:25:00|66900.1|66849.2|66908.9|66866|66936.7|66872.3|66899.5|66805.2|274
1655422200000|2022-06-16 23:30:00|66910.8|66868.4|66904|66884|66922.2|66887.7|66901.3|66856.2|363
1655422500000|2022-06-16 23:35:00|66903.6|66883.6|66903.4|66883.4|66907|66887|66901.8|66881.8|288
1655422800000|2022-06-16 23:40:00|66903.3|66883.3|66903.2|66883.2|66906.8|66886.8|66900.6|66873|407
1655423100000|2022-06-16 23:45:00|66902.8|66882.8|66904.4|66884.4|66905.6|66885.6|66901.2|66881.2|542
1655423400000|2022-06-16 23:50:00|66904.3|66884.3|66902.9|66850.3|66912.9|66886.9|66898|66841.2|559
1655423700000|2022-06-16 23:55:00|66903.3|66850.7|66898.5|66851.7|66905|66860.2|66891.4|66833.6|412
1655424000000|2022-06-17 00:00:00|66897|66852.2|66924.5|66904.5|66925.5|66905.5|66877.7|66845.6|741
1655424300000|2022-06-17 00:05:00|66924.4|66904.4|66940.1|66920.1|66943.5|66923.5|66911.8|66891.8|719
1655424600000|2022-06-17 00:10:00|66940.2|66920.2|66979.2|66959.2|66982.7|66962.7|66939.1|66919.1|764
1655424900000|2022-06-17 00:15:00|66979.1|66959.1|66977.3|66957.3|66985.6|66961.6|66948.6|66928.6|662
1655425200000|2022-06-17 00:20:00|66977|66957|66949.9|66929.9|67008.2|66988.2|66946.2|66926.2|548
1655425500000|2022-06-17 00:25:00|66949.6|66929.6|66983.6|66963.6|66987.8|66967.8|66949.1|66929.1|490
1655425800000|2022-06-17 00:30:00|66984|66964|67007.8|66987.8|67035.7|67015.7|66983.8|66958.1|679
1655426100000|2022-06-17 00:35:00|67007.7|66987.7|67034.4|67014.4|67041.3|67024.7|66990.4|66961.2|782
1655426400000|2022-06-17 00:40:00|67036|67016|67015.8|66995.8|67039.3|67019.3|67011.4|66991.4|661
1655426700000|2022-06-17 00:45:00|67015.5|66995.5|67002.9|66982.9|67015.5|66995.5|66982.6|66967.5|744
1655427000000|2022-06-17 00:50:00|67004.3|66984.3|67008.4|66988.4|67033.9|67013.9|66982|66962|870
1655427300000|2022-06-17 00:55:00|67005.9|66985.9|67055.9|67035.9|67058.2|67038.2|67000|66980|766
1655427600000|2022-06-17 01:00:00|67057.2|67037.2|67038.1|67018.1|67057.2|67037.2|67007.3|66987.3|963
1655427900000|2022-06-17 01:05:00|67038.5|67018.5|67053|67033|67058.4|67038.4|67007.1|66991.9|990
1655428200000|2022-06-17 01:10:00|67052.2|67032.2|67064.6|67044.6|67073.4|67054|67046.3|67026.3|963
1655428500000|2022-06-17 01:15:00|67064.4|67044.4|67043|67023|67067.3|67049.4|67028.7|67008.7|915
1655428800000|2022-06-17 01:20:00|67042.5|67022.5|66998.3|66978.3|67042.5|67022.5|66991.7|66972.7|898
1655429100000|2022-06-17 01:25:00|66995.6|66985.6|66963.5|66953.5|67018.4|66998.4|66957.5|66941.4|998
1655429400000|2022-06-17 01:30:00|66964.4|66954.4|66961.3|66941.3|67007.2|66992.6|66957.5|66937.5|1105
1655429700000|2022-06-17 01:35:00|66960.9|66940.9|66968.5|66958.5|66984.2|66969.3|66952.7|66932.7|1012
1655430000000|2022-06-17 01:40:00|66968.4|66958.4|66993.8|66973.8|67001.9|66981.9|66957.8|66937.8|979
1655430300000|2022-06-17 01:45:00|66994.8|66974.8|67039.6|67029.6|67045.2|67030.2|66986.9|66969|1063
1655430600000|2022-06-17 01:50:00|67039.7|67029.7|67039.9|67019.9|67069.6|67057.1|67022.2|67002.2|982
1655430900000|2022-06-17 01:55:00|67040.4|67020.4|67046.9|67026.9|67069.7|67049.7|67024.5|67004.5|1084
1655431200000|2022-06-17 02:00:00|67046.3|67026.3|67028|67008|67055.5|67035.5|67018.2|66998.2|1000
1655431500000|2022-06-17 02:05:00|67027.9|67007.9|67045.8|67035.8|67056.2|67039|67022.7|67002.7|980
1655431800000|2022-06-17 02:10:00|67046|67036|67036.6|67026.6|67058.2|67043.2|67030.5|67020.5|826
1655432100000|2022-06-17 02:15:00|67036.8|67026.8|67040.6|67030.6|67054.1|67044.1|67028.9|67018.6|728
1655432400000|2022-06-17 02:20:00|67040.9|67030.9|67043.5|67033.5|67050.2|67040.2|67035.3|67025.3|735
1655432700000|2022-06-17 02:25:00|67043.4|67033.4|67040.8|67030.8|67054.8|67044.8|67036|67026|708
1655433000000|2022-06-17 02:30:00|67040.5|67030.5|67037.8|67027.8|67058.6|67048.6|67028.9|67018.9|687
1655433300000|2022-06-17 02:35:00|67037.9|67027.9|67048.1|67038.1|67063.1|67049.4|67032.7|67022.7|851
1655433600000|2022-06-17 02:40:00|67049.1|67039.1|67086.6|67066.6|67165.3|67150.4|67039|67029|985
1655433900000|2022-06-17 02:45:00|67086.4|67066.4|67119.2|67099.2|67129.4|67109.4|67079.2|67059.2|1092
1655434200000|2022-06-17 02:50:00|67119.7|67099.7|67098.1|67078.1|67124.2|67104.2|67073.7|67053.7|1010
1655434500000|2022-06-17 02:55:00|67097.4|67077.4|67086.9|67066.9|67109.6|67093.1|67043.4|67023.4|1087
1655434800000|2022-06-17 03:00:00|67087.9|67067.9|67082.8|67062.8|67092.2|67072.2|67067.6|67047.6|1057
1655435100000|2022-06-17 03:05:00|67081.8|67061.8|67092|67082|67101.2|67082.5|67069.6|67051.3|962
1655435400000|2022-06-17 03:10:00|67092.2|67082.2|67060.2|67050.2|67100.1|67086.3|67058.6|67048.6|813
1655435700000|2022-06-17 03:15:00|67060|67050|67067.2|67057.2|67069.6|67059.6|67057.2|67047.2|769
1655436000000|2022-06-17 03:20:00|67067.3|67057.3|67075|67065|67098.4|67079|67065|67055|874
1655436300000|2022-06-17 03:25:00|67074.8|67064.8|67079.9|67069.9|67090.2|67080.2|67072.1|67062.1|798
1655436600000|2022-06-17 03:30:00|67079.2|67069.2|67091.6|67081.6|67096.7|67086.7|67067.6|67057.6|858
1655436900000|2022-06-17 03:35:00|67091.5|67081.5|67078.6|67058.6|67100.7|67084.6|67070|67058|879
1655437200000|2022-06-17 03:40:00|67078.8|67058.8|67072.4|67062.4|67083.6|67073.6|67062|67052|790
1655437500000|2022-06-17 03:45:00|67072.6|67062.6|67096.8|67086.8|67098.8|67088.8|67071.6|67057.3|716
1655437800000|2022-06-17 03:50:00|67096.9|67086.9|67084.2|67074.2|67100.8|67086.9|67076.4|67062.9|845
1655438100000|2022-06-17 03:55:00|67084.1|67074.1|67073|67063|67091.3|67081.3|67069.1|67059.1|771
1655438400000|2022-06-17 04:00:00|67073.4|67063.4|67072.4|67062.4|67076.5|67066.5|67062|67052|652
1655438700000|2022-06-17 04:05:00|67072.6|67062.6|67071.9|67061.9|67074.1|67064.1|67057.3|67047.3|503
1655439000000|2022-06-17 04:10:00|67072.1|67062.1|67055|67045|67072.1|67062.1|67051.4|67041.4|597
1655439300000|2022-06-17 04:15:00|67054.7|67044.7|67041.9|67031.9|67061.3|67051.3|67040.6|67027.1|806
1655439600000|2022-06-17 04:20:00|67041.8|67031.8|67058.8|67048.8|67061.2|67051.2|67040.9|67027.3|603
1655439900000|2022-06-17 04:25:00|67059.3|67049.3|67058.3|67048.3|67063|67053|67047.3|67037.3|561
1655440200000|2022-06-17 04:30:00|67058.5|67048.5|67046|67036|67061.9|67051.9|67044.9|67034.9|547
1655440500000|2022-06-17 04:35:00|67045.9|67035.9|67044.7|67034.7|67054.1|67044.1|67043.8|67033.8|440
1655440800000|2022-06-17 04:40:00|67044.2|67034.2|67055.8|67045.8|67055.8|67045.8|67040.1|67030.1|572
1655441100000|2022-06-17 04:45:00|67055.6|67045.6|67044.2|67034.2|67055.8|67045.8|67040|67030|677
1655441400000|2022-06-17 04:50:00|67043.7|67033.7|67040.8|67030.8|67049.1|67039.1|67040.1|67030.1|717
1655441700000|2022-06-17 04:55:00|67041|67031|67050.7|67040.7|67050.7|67040.7|67038.5|67028.5|583
1655442000000|2022-06-17 05:00:00|67050.6|67040.6|67047.9|67037.9|67053.3|67043.3|67024.4|67014.4|726
1655442300000|2022-06-17 05:05:00|67048|67038|67050.4|67040.4|67053.5|67043.5|67026.6|67016.6|815
1655442600000|2022-06-17 05:10:00|67049.9|67039.9|67048.4|67038.4|67051.3|67041.3|67037.1|67027.1|761
1655442900000|2022-06-17 05:15:00|67048.5|67038.5|67047.4|67037.4|67073.9|67060.4|67047.4|67035.8|850
1655443200000|2022-06-17 05:20:00|67046.4|67036.4|67051.2|67041.2|67053.9|67043.3|67034.8|67024.8|789
1655443500000|2022-06-17 05:25:00|67050.4|67040.4|67057.8|67047.8|67072.2|67062.2|67048.9|67038.9|663
1655443800000|2022-06-17 05:30:00|67058.2|67048.2|67036.6|67026.6|67066.8|67056.8|67035.1|67025.1|773
1655444100000|2022-06-17 05:35:00|67037.1|67027.1|67016.8|67006.8|67038.1|67028.1|67011.3|66999.8|910
1655444400000|2022-06-17 05:40:00|67018.7|67008.7|67013|67003|67018.7|67008.7|66998.5|66988.5|763
1655444700000|2022-06-17 05:45:00|67013.4|67003.4|67008|66998|67027.8|67015|67001|66986|957
1655445000000|2022-06-17 05:50:00|67008.2|66998.2|67023.8|67013.8|67026.4|67016.4|66994.1|66978.4|857
1655445300000|2022-06-17 05:55:00|67024.1|67014.1|67017.5|67007.5|67034|67024|67002.2|66986.5|928
1655445600000|2022-06-17 06:00:00|67017.9|67007.9|67046.8|67036.8|67052.4|67042|67017.5|67007.5|945
1655445900000|2022-06-17 06:05:00|67047|67037|67032.4|67022.4|67052.6|67042.6|67019.2|67009.2|817
1655446200000|2022-06-17 06:10:00|67031.6|67021.6|67040.9|67030.9|67045.9|67035.9|67029.9|67019.9|859
1655446500000|2022-06-17 06:15:00|67040.8|67030.8|67032.6|67022.6|67047.7|67037.7|67032.2|67022.2|708
1655446800000|2022-06-17 06:20:00|67032.8|67022.8|67035.4|67025.4|67048.4|67037.1|67030|67020|842
1655447100000|2022-06-17 06:25:00|67035.6|67025.6|67015.2|67005.2|67038.4|67026.9|67007.6|66993.2|822
1655447400000|2022-06-17 06:30:00|67014.3|67004.3|67023.4|67013.4|67029.4|67018.3|67002.3|66988.8|792
1655447700000|2022-06-17 06:35:00|67022.9|67012.9|67031.9|67021.9|67058.4|67048.3|67017.7|67002.4|741
1655448000000|2022-06-17 06:40:00|67031.7|67021.7|67041.6|67021.6|67047|67030.9|67021.6|67008.5|909
1655448300000|2022-06-17 06:45:00|67041.5|67021.5|67060.7|67050.7|67065.5|67051|67034.8|67019.9|737
1655448600000|2022-06-17 06:50:00|67060.5|67050.5|67039.8|67019.8|67070.6|67058.9|67030.9|67015.5|876
1655448900000|2022-06-17 06:55:00|67039.4|67019.4|67053.5|67033.5|67055|67037|67023.7|67010.3|784
1655449200000|2022-06-17 07:00:00|67048.8|67038.8|67110.8|67090.8|67125.3|67107.1|67045.6|67035.6|998
1655449500000|2022-06-17 07:05:00|67110.9|67090.9|67096.7|67076.7|67121.3|67101.3|67087.7|67067.7|920
1655449800000|2022-06-17 07:10:00|67096.8|67076.8|67069.6|67049.6|67098.6|67080.8|67063.8|67048.7|918
1655450100000|2022-06-17 07:15:00|67069.5|67049.5|67055.6|67035.6|67076.7|67060.8|67034.3|67014.3|899
1655450400000|2022-06-17 07:20:00|67055.7|67035.7|67034.8|67014.8|67080|67060|67023.1|67004.3|859
1655450700000|2022-06-17 07:25:00|67034.9|67014.9|67018.8|66998.8|67060.8|67043.3|67012.2|66996.1|951
1655451000000|2022-06-17 07:30:00|67018.7|66998.7|67022.7|67002.7|67043.8|67026.4|67011.6|66996.1|889
1655451300000|2022-06-17 07:35:00|67022.6|67002.6|67038.5|67018.5|67046.7|67032|67016.2|67000.9|849
1655451600000|2022-06-17 07:40:00|67038.1|67018.1|67039.1|67029.1|67047.5|67037.5|67032.4|67017.4|675
1655451900000|2022-06-17 07:45:00|67044.3|67024.3|67031.3|67021.3|67047.4|67032.7|67013.4|66998.5|654
1655452200000|2022-06-17 07:50:00|67031.1|67021.1|67069.4|67049.4|67071.2|67057.8|67031.1|67017.6|753
1655452500000|2022-06-17 07:55:00|67069.3|67049.3|67056.7|67046.7|67070|67054.9|67039.5|67022.1|817
1655452800000|2022-06-17 08:00:00|67056.5|67046.5|67074.5|67064.5|67093.2|67077.8|67054.5|67038.6|809
1655453100000|2022-06-17 08:05:00|67074.3|67064.3|67068.3|67058.3|67081.2|67067.8|67055.2|67041.3|689
1655453400000|2022-06-17 08:10:00|67067.8|67057.8|67057.2|67047.2|67080.1|67066.5|67051.2|67037.7|769
1655453700000|2022-06-17 08:15:00|67057.3|67047.3|67062.5|67052.5|67073.7|67058.5|67054|67042|688
1655454000000|2022-06-17 08:20:00|67062.6|67052.6|67065.2|67055.2|67079.6|67064.3|67051.7|67037.9|660
1655454300000|2022-06-17 08:25:00|67065.4|67055.4|67078.7|67068.7|67090.8|67076.1|67065.4|67054.7|715
1655454600000|2022-06-17 08:30:00|67078.6|67068.6|67049.4|67039.4|67078.8|67068.7|67049.3|67038|633
1655454900000|2022-06-17 08:35:00|67049.6|67039.6|67029.1|67019.1|67051.2|67039.7|67026.2|67016.2|620
1655455200000|2022-06-17 08:40:00|67029|67019|67037.7|67027.7|67050.3|67040.3|67024|67014|755
1655455500000|2022-06-17 08:45:00|67038|67028|67022|67012|67042.6|67028.4|67009.2|66994.5|724
1655455800000|2022-06-17 08:50:00|67022.9|67012.9|67075.8|67055.8|67078.2|67058.2|67022.9|67008|668
1655456100000|2022-06-17 08:55:00|67075.9|67055.9|67058.1|67038.1|67076.3|67058.2|67048.5|67032.7|610
1655456400000|2022-06-17 09:00:00|67058.3|67038.3|67037.5|67027.5|67058.9|67043.8|67029.8|67015.7|578
1655456700000|2022-06-17 09:05:00|67037.1|67027.1|67042.2|67032.2|67048.8|67038.8|67023.9|67009.2|739
1655457000000|2022-06-17 09:10:00|67041.9|67031.9|67032.1|67022.1|67052.9|67038.7|67023.6|67012|685
1655457300000|2022-06-17 09:15:00|67032.2|67022.2|67052.3|67042.3|67067.1|67048.8|67030.4|67019.1|620
1655457600000|2022-06-17 09:20:00|67052.1|67042.1|67053.4|67043.4|67062.6|67050.2|67043.5|67030.2|741
1655457900000|2022-06-17 09:25:00|67053.5|67043.5|67076.8|67066.8|67080.1|67070.1|67052.2|67036.3|733
1655458200000|2022-06-17 09:30:00|67076.9|67066.9|67061.1|67051.1|67091.8|67074.4|67059.2|67045.6|656
1655458500000|2022-06-17 09:35:00|67061.2|67051.2|67070.4|67060.4|67075.4|67061.2|67052|67037.6|781
1655458800000|2022-06-17 09:40:00|67070.2|67060.2|67105.7|67095.7|67109.5|67095.7|67067.7|67054.1|727
1655459100000|2022-06-17 09:45:00|67105|67095|67123.5|67113.5|67128.2|67114.8|67102.2|67092.1|812
1655459400000|2022-06-17 09:50:00|67123.7|67113.7|67112.7|67092.7|67125|67115|67099.7|67084.5|768
1655459700000|2022-06-17 09:55:00|67113.2|67093.2|67105.9|67095.9|67136|67121|67105.1|67092|623
1655460000000|2022-06-17 10:00:00|67106.8|67096.8|67062.8|67052.8|67111.4|67096.8|67062.4|67049.3|673
1655460300000|2022-06-17 10:05:00|67062.7|67052.7|67077.6|67067.6|67078.4|67068.4|67061.9|67047|267
1655460600000|2022-06-17 10:10:00|67076.8|67066.8|67078.9|67058.9|67082.6|67068.7|67070.5|67055.6|302
1655460900000|2022-06-17 10:15:00|67076.5|67066.5|67066.8|67056.8|67091|67075.8|67065.9|67051.5|323
1655461200000|2022-06-17 10:20:00|67066.6|67056.6|67072.4|67052.4|67073.4|67057.8|67058.9|67044.2|348
1655461500000|2022-06-17 10:25:00|67072.5|67052.5|67078.8|67068.8|67093.5|67073.5|67044|67029|625
1655461800000|2022-06-17 10:30:00|67079|67069|67089.4|67079.4|67093.9|67080.8|67075.3|67062.2|580
1655462100000|2022-06-17 10:35:00|67083.6|67073.6|67069.1|67059.1|67098.3|67083.4|67062.2|67051|675
1655462400000|2022-06-17 10:40:00|67068.8|67058.8|67025.9|67015.9|67078.1|67064.9|67024.7|67010|644
1655462700000|2022-06-17 10:45:00|67031|67011|67067.7|67047.7|67075.8|67051.8|67026.6|67011|694
1655463000000|2022-06-17 10:50:00|67067.6|67047.6|67064.3|67044.3|67078.5|67058.5|67053.8|67038|764
1655463300000|2022-06-17 10:55:00|67064.4|67044.4|67052.5|67042.5|67064.4|67044.4|67043.9|67028.8|610
1655463600000|2022-06-17 11:00:00|67052.4|67042.4|67072.4|67062.4|67085.5|67066.6|67048.9|67033.3|777
1655463900000|2022-06-17 11:05:00|67072.9|67062.9|67067.3|67047.3|67077.8|67063.6|67057.1|67041.6|721
1655464200000|2022-06-17 11:10:00|67067.2|67047.2|67076.4|67066.4|67081.3|67069.2|67064.9|67044.9|709
1655464500000|2022-06-17 11:15:00|67076.5|67066.5|67087.7|67077.7|67093.2|67079.5|67067.1|67053.1|656
1655464800000|2022-06-17 11:20:00|67087.8|67077.8|67076.6|67066.6|67088.5|67078.5|67075.6|67060.4|625
1655465100000|2022-06-17 11:25:00|67076.3|67066.3|67073.8|67063.8|67090.4|67078|67073.1|67062.7|548
1655465400000|2022-06-17 11:30:00|67073.5|67063.5|67074.3|67064.3|67088.2|67074.2|67069.1|67055.3|736
1655465700000|2022-06-17 11:35:00|67073.1|67063.1|67065.8|67055.8|67083.5|67071.6|67059|67049|707
1655466000000|2022-06-17 11:40:00|67065.6|67055.6|67072.7|67062.7|67077.3|67063.2|67050.8|67038.3|670
1655466300000|2022-06-17 11:45:00|67072.5|67062.5|67087.3|67067.3|67089.7|67074.7|67072.3|67058|696
1655466600000|2022-06-17 11:50:00|67087.6|67067.6|67068.5|67058.5|67092.5|67077.3|67062|67048.4|667
1655466900000|2022-06-17 11:55:00|67068.4|67058.4|67078.6|67068.6|67092.1|67072.1|67055.8|67040.7|667
1655467200000|2022-06-17 12:00:00|67078.9|67068.9|67099.7|67079.7|67124.4|67104.4|67075.6|67061.1|898
1655467500000|2022-06-17 12:05:00|67099.5|67079.5|67123.1|67103.1|67135.8|67115.8|67096.3|67079.2|830
1655467800000|2022-06-17 12:10:00|67123.4|67103.4|67121.1|67101.1|67124.3|67108.7|67092.9|67072.9|954
1655468100000|2022-06-17 12:15:00|67120.5|67100.5|67134.6|67124.6|67143.6|67129.5|67110.4|67096.1|833
1655468400000|2022-06-17 12:20:00|67131|67121|67127.3|67107.3|67149.8|67135|67102.6|67086.6|966
1655468700000|2022-06-17 12:25:00|67128|67108|67108.6|67098.6|67130|67114.1|67103.4|67088.7|714
1655469000000|2022-06-17 12:30:00|67109.3|67099.3|67088.7|67078.7|67109.4|67099.4|67084|67069.7|905
1655469300000|2022-06-17 12:35:00|67088.1|67078.1|67082.4|67072.4|67088.1|67078.1|67067.5|67052.5|806
1655469600000|2022-06-17 12:40:00|67083.7|67073.7|67091.7|67081.7|67097.4|67082|67073.2|67057.5|806
1655469900000|2022-06-17 12:45:00|67092.1|67082.1|67099.9|67089.9|67109.7|67091.1|67090.9|67076.1|684
1655470200000|2022-06-17 12:50:00|67103.8|67083.8|67081.9|67061.9|67104.9|67089.7|67063.9|67043.9|862
1655470500000|2022-06-17 12:55:00|67081.8|67061.8|67087.7|67067.7|67100.4|67084.2|67069|67051.4|919
1655470800000|2022-06-17 13:00:00|67087.8|67067.8|67090.5|67080.5|67108.7|67098.7|67078.7|67065|980
1655471100000|2022-06-17 13:05:00|67090.2|67080.2|67118.4|67108.4|67118.6|67108.6|67084.1|67070.1|970
1655471400000|2022-06-17 13:10:00|67118.1|67108.1|67128.8|67108.8|67135|67118.7|67117.5|67100|948
1655471700000|2022-06-17 13:15:00|67127.9|67107.9|67150.6|67140.6|67154|67144|67110.3|67096.5|982
1655472000000|2022-06-17 13:20:00|67150.5|67140.5|67144.1|67134.1|67158|67145.4|67136.8|67117.1|877
1655472300000|2022-06-17 13:25:00|67142.9|67132.9|67151.7|67141.7|67165.2|67146.2|67134.5|67121.8|890
1655472600000|2022-06-17 13:30:00|67152.6|67142.6|67156.6|67136.6|67157.3|67143.9|67114.6|67097.4|1032
1655472900000|2022-06-17 13:35:00|67156.7|67136.7|67157.6|67137.6|67177.9|67164|67143.6|67128.3|1024
1655473200000|2022-06-17 13:40:00|67158|67138|67130.1|67110.1|67158|67142.4|67126|67106|1032
1655473500000|2022-06-17 13:45:00|67130.2|67110.2|67148|67128|67167.7|67151.2|67117.7|67101.1|1072
1655473800000|2022-06-17 13:50:00|67148.2|67128.2|67145.4|67135.4|67148.8|67137.3|67133.8|67116.9|956
1655474100000|2022-06-17 13:55:00|67145.8|67135.8|67136.7|67116.7|67160.6|67143.1|67130.3|67110.3|1021
1655474400000|2022-06-17 14:00:00|67136.8|67116.8|67159.6|67139.6|67177.5|67157.5|67136.8|67116.8|984
1655474700000|2022-06-17 14:05:00|67159.7|67139.7|67180.9|67160.9|67183.2|67167|67156.2|67136.2|1035
1655475000000|2022-06-17 14:10:00|67181.1|67161.1|67203.7|67193.7|67209.8|67195|67171.5|67156.4|978
1655475300000|2022-06-17 14:15:00|67203.5|67193.5|67225.7|67205.7|67234.9|67221.1|67192.6|67172.6|1008
1655475600000|2022-06-17 14:20:00|67224.4|67204.4|67193.5|67173.5|67235.7|67220.7|67188|67168|1064
1655475900000|2022-06-17 14:25:00|67193.7|67173.7|67196.4|67176.4|67203.2|67190.2|67179.9|67159.9|1016
1655476200000|2022-06-17 14:30:00|67196.6|67176.6|67228.5|67208.5|67228.9|67213.9|67183.3|67164.8|976
1655476500000|2022-06-17 14:35:00|67228.3|67208.3|67225.6|67205.6|67240.5|67226.3|67211.5|67198|1038
1655476800000|2022-06-17 14:40:00|67221.5|67211.5|67218.3|67208.3|67232.7|67217.3|67216.9|67202.7|943
1655477100000|2022-06-17 14:45:00|67218.6|67208.6|67235.5|67215.5|67237.6|67223.8|67217.2|67204.3|988
1655477400000|2022-06-17 14:50:00|67235.7|67215.7|67232.9|67222.9|67238.6|67225|67220.4|67206.4|1003
1655477700000|2022-06-17 14:55:00|67232.7|67222.7|67246.5|67236.5|67253.2|67243|67224.5|67210|975
1655478000000|2022-06-17 15:00:00|67246.3|67236.3|67257.9|67237.9|67267.4|67252.6|67241.4|67227.4|1006
1655478300000|2022-06-17 15:05:00|67252.8|67242.8|67220.8|67210.8|67258.6|67244.5|67202|67185.9|1040
1655478600000|2022-06-17 15:10:00|67221|67211|67239|67229|67252.6|67234.5|67221|67205.1|1021
1655478900000|2022-06-17 15:15:00|67239.1|67229.1|67229.8|67209.8|67247.5|67233|67218.6|67198.6|1023
1655479200000|2022-06-17 15:20:00|67229.6|67209.6|67257.5|67237.5|67261|67245|67226.3|67206.3|928
1655479500000|2022-06-17 15:25:00|67257.3|67237.3|67250.5|67240.5|67261.3|67244.2|67238.7|67221.3|950
1655479800000|2022-06-17 15:30:00|67249.6|67239.6|67264.3|67244.3|67264.5|67247.6|67239.5|67224.2|928
1655480100000|2022-06-17 15:35:00|67264.5|67244.5|67204.9|67184.9|67264.5|67248.2|67204.9|67184.9|950
1655480400000|2022-06-17 15:40:00|67205|67185|67205.6|67195.6|67216.9|67197.7|67193.6|67178.7|909
1655480700000|2022-06-17 15:45:00|67205.7|67195.7|67192.5|67182.5|67220.5|67200.5|67189.1|67173.7|920
1655481000000|2022-06-17 15:50:00|67192.6|67182.6|67184.8|67174.8|67218.6|67201.4|67184.6|67171.2|985
1655481300000|2022-06-17 15:55:00|67184.7|67174.7|67185.3|67165.3|67207.6|67191.6|67177.2|67160.3|906
1655481600000|2022-06-17 16:00:00|67185|67165|67180.9|67170.9|67197|67181|67175.1|67161.3|755
1655481900000|2022-06-17 16:05:00|67183|67173|67196.9|67186.9|67205.5|67190.7|67180.7|67165.1|804
1655482200000|2022-06-17 16:10:00|67197|67187|67186.1|67166.1|67203.1|67187.2|67172.3|67158.6|845
1655482500000|2022-06-17 16:15:00|67186.3|67166.3|67207|67187|67208.4|67193.4|67176.7|67162.1|716
1655482800000|2022-06-17 16:20:00|67206.9|67186.9|67204.2|67184.2|67212.4|67196.8|67198.5|67182.8|699
1655483100000|2022-06-17 16:25:00|67204.3|67184.3|67204|67184|67208.7|67189.9|67188.1|67172.6|694
1655483400000|2022-06-17 16:30:00|67203|67183|67208.2|67198.2|67227.8|67209.5|67197.6|67183|747
1655483700000|2022-06-17 16:35:00|67208.3|67198.3|67207.3|67197.3|67225.7|67212.9|67204.3|67192.4|617
1655484000000|2022-06-17 16:40:00|67207.2|67197.2|67183.6|67173.6|67213.9|67199.8|67183|67167|825
1655484300000|2022-06-17 16:45:00|67183.5|67173.5|67173.5|67153.5|67192.9|67178.2|67162.1|67147.8|935
1655484600000|2022-06-17 16:50:00|67172.8|67152.8|67173.7|67153.7|67187.2|67168.6|67158.8|67144|858
1655484900000|2022-06-17 16:55:00|67168.7|67158.7|67161.3|67151.3|67180.5|67164.9|67149.6|67134.8|946
1655485200000|2022-06-17 17:00:00|67161.1|67151.1|67144.9|67124.9|67162.3|67152.3|67138|67122.1|947
1655485500000|2022-06-17 17:05:00|67145.1|67125.1|67101|67081|67146.4|67128.8|67086.2|67066.2|903
1655485800000|2022-06-17 17:10:00|67100.8|67080.8|67109|67089|67111.5|67098.5|67096.3|67080.8|928
1655486100000|2022-06-17 17:15:00|67108.8|67088.8|67122.8|67102.8|67125.3|67110.6|67103.7|67088.8|892
1655486400000|2022-06-17 17:20:00|67122.9|67102.9|67119.6|67109.6|67139.1|67123.9|67114.5|67099.7|839
1655486700000|2022-06-17 17:25:00|67120.3|67110.3|67114|67104|67131.3|67115.9|67102.8|67092.8|842
1655487000000|2022-06-17 17:30:00|67113.8|67103.8|67115.6|67105.6|67133.7|67121.7|67110.7|67097.4|732
1655487300000|2022-06-17 17:35:00|67115.7|67105.7|67115.7|67105.7|67124|67109.8|67103.4|67090.5|768
1655487600000|2022-06-17 17:40:00|67115.8|67105.8|67083.7|67073.7|67122.5|67107.8|67081.6|67071.6|708
1655487900000|2022-06-17 17:45:00|67083.9|67073.9|67091.7|67081.7|67106.5|67096.5|67083.4|67073.4|860
1655488200000|2022-06-17 17:50:00|67093.5|67083.5|67123.4|67103.4|67124.1|67107.2|67084.9|67074.9|745
1655488500000|2022-06-17 17:55:00|67123.5|67103.5|67126.4|67106.4|67134.7|67120.6|67112.1|67097.6|763
1655488800000|2022-06-17 18:00:00|67125.8|67105.8|67104.1|67084.1|67125.8|67110.4|67098.6|67083.7|900
1655489100000|2022-06-17 18:05:00|67104.2|67084.2|67088.5|67068.5|67107.2|67090.3|67083.5|67068.3|644
1655489400000|2022-06-17 18:10:00|67083.1|67073.1|67081.7|67071.7|67099.1|67084.1|67081.1|67067.7|639
1655489700000|2022-06-17 18:15:00|67081.5|67071.5|67104.6|67094.6|67111.5|67096.4|67080.5|67067|612
1655490000000|2022-06-17 18:20:00|67104.8|67094.8|67100.8|67090.8|67113.2|67098.8|67095|67078.4|534
1655490300000|2022-06-17 18:25:00|67100.7|67090.7|67081.8|67061.8|67107.1|67091.2|67052.6|67034.8|917
1655490600000|2022-06-17 18:30:00|67081.5|67061.5|67093.1|67083.1|67102|67086.3|67070.2|67052.3|812
1655490900000|2022-06-17 18:35:00|67091.6|67081.6|67081.7|67071.7|67103.4|67089.6|67081.7|67066.4|615
1655491200000|2022-06-17 18:40:00|67081.6|67071.6|67089.3|67079.3|67094.8|67079.7|67079.8|67064.2|738
1655491500000|2022-06-17 18:45:00|67089.4|67079.4|67122.7|67102.7|67181.5|67139.7|67086.9|67072.2|744
1655491800000|2022-06-17 18:50:00|67122.9|67102.9|67115.4|67095.4|67128.1|67112.6|67110.9|67094.2|610
1655492100000|2022-06-17 18:55:00|67115.5|67095.5|67107.3|67097.3|67123.9|67108.6|67107.3|67090.9|730
1655492400000|2022-06-17 19:00:00|67107.2|67097.2|67112.9|67092.9|67113.8|67097.2|67093.9|67078.9|654
1655492700000|2022-06-17 19:05:00|67112.3|67092.3|67146.6|67126.6|67147.3|67127.3|67109.3|67091.5|513
1655493000000|2022-06-17 19:10:00|67146.5|67126.5|67117.7|67097.7|67146.6|67126.6|67107.7|67092.8|510
1655493300000|2022-06-17 19:15:00|67117.5|67097.5|67103.4|67083.4|67122.8|67103.4|67103.1|67083.1|644
1655493600000|2022-06-17 19:20:00|67103.5|67083.5|67099.3|67079.3|67107.1|67087.4|67092.4|67074|743
1655493900000|2022-06-17 19:25:00|67099.1|67079.1|67115.3|67095.3|67115.8|67101|67096.8|67078.1|429
1655494200000|2022-06-17 19:30:00|67115.1|67095.1|67121.1|67101.1|67125|67105|67104.2|67084.2|625
1655494500000|2022-06-17 19:35:00|67121.2|67101.2|67121.4|67101.4|67125.3|67108|67117.1|67099.7|614
1655494800000|2022-06-17 19:40:00|67120.6|67100.6|67123.8|67103.8|67125.2|67106.5|67116.5|67100.6|563
1655495100000|2022-06-17 19:45:00|67123.9|67103.9|67115.9|67095.9|67124.5|67109|67109.7|67093.4|411
1655495400000|2022-06-17 19:50:00|67117.2|67097.2|67117.6|67097.6|67121|67102.8|67110.6|67094.6|680
1655495700000|2022-06-17 19:55:00|67117.7|67097.7|67101.1|67081.1|67120.3|67102.2|67099.4|67080.3|512
1655496000000|2022-06-17 20:00:00|67101.3|67081.3|67135.4|67115.4|67143|67123|67101.3|67081.3|528
1655496300000|2022-06-17 20:05:00|67135.1|67115.1|67132.5|67112.5|67144.6|67117.7|67130.9|67105.5|213
1655496600000|2022-06-17 20:10:00|67132.4|67112.4|67114.3|67094.3|67132.7|67112.7|67111.9|67091.9|236
1655496900000|2022-06-17 20:15:00|67113.9|67093.9|67121.3|67101.3|67124.2|67104.2|67111.2|67091.2|194
1655497200000|2022-06-17 20:20:00|67120.6|67100.6|67120.2|67100.2|67123.4|67103.4|67118.6|67098.6|136
1655497500000|2022-06-17 20:25:00|67119.7|67099.7|67115.7|67095.7|67122.2|67102.2|67113.8|67093.8|181
1655497800000|2022-06-17 20:30:00|67115.8|67095.8|67107.7|67087.7|67118.9|67098.9|67106.8|67081|234
1655498100000|2022-06-17 20:35:00|67107.5|67087.5|67132.1|67068.4|67132.1|67094.4|67102.1|67068.4|231
1655498400000|2022-06-17 20:40:00|67114.6|67081.5|67116.7|67053.8|67145.5|67090.2|67111.9|67040.5|465
1655498700000|2022-06-17 20:45:00|67112.7|67061.8|67108.1|67088.1|67169.9|67137.6|67092|67034.1|524
1655499000000|2022-06-17 20:50:00|67110.3|67090.3|67093.9|67073.9|67164.5|67090.3|67092.3|67028.2|278
1655499300000|2022-06-17 20:55:00|67093.3|67073.3|67152.3|67041.2|67167.5|67079.4|67093.3|67025|83
1655668800000|2022-06-19 20:00:00|67200.6|67091.5|67202|67111.5|67202.1|67117.5|67195.3|67091.5|11
1655669100000|2022-06-19 20:05:00|67195.3|67114.5|67206|67086.1|67206|67114.5|67195.3|67084.6|12
1655669400000|2022-06-19 20:10:00|67203.8|67113.8|67203.8|67117|67206|67117|67195.3|67086.1|13
1655669700000|2022-06-19 20:15:00|67204.9|67104.5|67203.8|67117|67206|67117|67200.6|67086.1|8
1655670300000|2022-06-19 20:25:00|67205.1|67116.6|67205.3|67116.5|67205.3|67116.6|67205.1|67116.5|2
1655670600000|2022-06-19 20:30:00|67167.4|67145.4|67166.9|67144.9|67167.4|67145.4|67166.6|67144.6|8
1655670900000|2022-06-19 20:35:00|67167|67145|67167.3|67145.3|67167.3|67145.3|67167|67145|2
1655671200000|2022-06-19 20:40:00|67200.6|67091.5|67167.7|67145.7|67200.6|67145.7|67167.3|67091.5|10
1655671500000|2022-06-19 20:45:00|67167.5|67145.5|67195.1|67117.5|67200.6|67146.2|67167.5|67091.5|19
1655671800000|2022-06-19 20:50:00|67168.2|67146.2|67168.2|67146.2|67206.4|67146.2|67168.2|67086.1|22
1655672100000|2022-06-19 20:55:00|67196.4|67119|67277.7|67151.7|67277.7|67151.7|67196.1|67086.1|8
1655672400000|2022-06-19 21:00:00|67232|67106|67244.5|67125.5|67253.8|67146.1|67165.7|67091.5|27
1655672700000|2022-06-19 21:05:00|67244.4|67125.4|67244.5|67125.5|67246.4|67127.4|67239.5|67120.5|25
1655673000000|2022-06-19 21:10:00|67239.5|67120.5|67246.4|67127.4|67246.4|67127.4|67228|67109|54
1655673300000|2022-06-19 21:15:00|67244.6|67125.6|67243.2|67124.2|67248.3|67129.3|67228|67109|131
1655673600000|2022-06-19 21:20:00|67241.6|67122.6|67250.5|67131.5|67252.1|67133.1|67228|67109|73
1655673900000|2022-06-19 21:25:00|67238.4|67119.4|67236.3|67117.3|67251.7|67132.7|67228|67109|72
1655674200000|2022-06-19 21:30:00|67243.5|67124.5|67244|67125|67250.5|67131.5|67228|67109|71
1655674500000|2022-06-19 21:35:00|67247.6|67128.6|67240.6|67121.6|67250.5|67131.5|67228|67109|54
1655674800000|2022-06-19 21:40:00|67242.5|67123.5|67228|67109|67250.2|67131.2|67228|67109|43
1655675100000|2022-06-19 21:45:00|67242.7|67123.7|67248.6|67129.6|67250.7|67131.7|67228|67109|47
1655675400000|2022-06-19 21:50:00|67250|67131|67191.2|67105.8|67271.5|67152.5|67181.1|67094.6|218
1655675700000|2022-06-19 21:55:00|67193.1|67107.9|67186.7|67102.4|67208.4|67117.1|67183|67088.9|143
1655676000000|2022-06-19 22:00:00|67188.4|67108.6|67199.9|67102.4|67218.2|67108.6|67183.2|67082.1|150
1655676300000|2022-06-19 22:05:00|67210.9|67091.9|67209.9|67090.9|67214.4|67107|67182.9|67081.8|138
1655676600000|2022-06-19 22:10:00|67210|67091|67201.1|67099.4|67216.5|67109.5|67182.8|67082.1|148
1655676900000|2022-06-19 22:15:00|67207|67101.6|67192.2|67098|67207|67110.6|67179.8|67092.8|125
1655677200000|2022-06-19 22:20:00|67193.6|67099.6|67188.1|67092.8|67212.7|67111.2|67182.7|67092.3|147
1655677500000|2022-06-19 22:25:00|67184.4|67093.4|67187.7|67094.2|67205.6|67113.3|67182.9|67093.2|126
1655677800000|2022-06-19 22:30:00|67187.8|67094.3|67188.1|67094.6|67201.4|67116.6|67183.7|67093.3|116
1655678100000|2022-06-19 22:35:00|67187.7|67094.3|67183.7|67096.7|67201.8|67117.7|67182.4|67093.4|115
1655678400000|2022-06-19 22:40:00|67185.2|67095.4|67184.5|67095.8|67187.1|67112|67168.3|67092.5|100
1655678700000|2022-06-19 22:45:00|67170|67093.2|67185.4|67094.1|67186.1|67098.5|67165.3|67092.2|95
1655679000000|2022-06-19 22:50:00|67185.3|67093.9|67176.1|67097.1|67186|67098|67166.1|67090.4|106
1655679300000|2022-06-19 22:55:00|67177.6|67096.7|67170.7|67096.6|67185.8|67098.6|67162.5|67081.2|110
1655679600000|2022-06-19 23:00:00|67187.7|67096.4|67157.8|67099.5|67187.7|67106.9|67153.8|67088.2|206
1655679900000|2022-06-19 23:05:00|67157.3|67096.8|67164.9|67094.8|67165.4|67107.8|67149.7|67088.9|133
1655680200000|2022-06-19 23:10:00|67164|67093.1|67166.8|67091|67174.7|67097.2|67152.1|67077.1|139
1655680500000|2022-06-19 23:15:00|67156.8|67086.7|67163.9|67092.4|67171.2|67097.4|67151.4|67079.1|148
1655680800000|2022-06-19 23:20:00|67163|67089.4|67172.3|67100|67181.1|67100|67158.6|67073.9|160
1655681100000|2022-06-19 23:25:00|67160.4|67092.9|67161.3|67089.7|67176.5|67100.7|67155.2|67084.4|142
1655681400000|2022-06-19 23:30:00|67160.5|67084.8|67138.5|67089.8|67174.8|67099.2|67133.5|67072.6|252
1655681700000|2022-06-19 23:35:00|67138.4|67091.6|67122.9|67089.1|67144.3|67100.7|67122.8|67075.5|207
1655682000000|2022-06-19 23:40:00|67122.7|67087|67108.1|67047.7|67128.1|67097.9|67105.6|67012.3|316
1655682300000|2022-06-19 23:45:00|67109.8|67053.9|67122.9|67061.9|67136.4|67072.7|67105.5|67028|189
1655682600000|2022-06-19 23:50:00|67121.6|67062.8|67124.1|67065.8|67133.5|67071.1|67113.3|67015.4|305
1655682900000|2022-06-19 23:55:00|67124|67044.6|67116|67027.5|67125.3|67044.6|67089.8|67004.7|265
1655683200000|2022-06-20 00:00:00|67115.4|67029.2|67113.8|67060.2|67126.3|67082.1|67100|67020.1|476
1655683500000|2022-06-20 00:05:00|67116.1|67059|67095.4|67043.8|67129|67074.3|67091.1|67038.7|337
1655683800000|2022-06-20 00:10:00|67094.3|67044.2|67082.3|67062.3|67096.6|67062.5|67079.7|67037.6|582
1655684100000|2022-06-20 00:15:00|67081.6|67061.6|67086.5|67066.5|67092.3|67072.3|67075.3|67053.4|513
1655684400000|2022-06-20 00:20:00|67086.9|67066.9|67101|67081|67108.8|67088.8|67081.4|67061.4|732
1655684700000|2022-06-20 00:25:00|67101.2|67081.2|67098.9|67078.9|67101.4|67082|67076.8|67056.8|505
1655685000000|2022-06-20 00:30:00|67100.4|67080.4|67093.3|67073.3|67103.5|67091|67078.6|67063.7|731
1655685300000|2022-06-20 00:35:00|67093.2|67073.2|67098|67078|67104.1|67084.7|67082.1|67062.1|632
1655685600000|2022-06-20 00:40:00|67097.8|67077.8|67105.1|67085.1|67113.1|67093.1|67093.1|67073.1|587
1655685900000|2022-06-20 00:45:00|67105.4|67085.4|67121.2|67101.2|67158.6|67138.7|67103.1|67083.1|733
1655686200000|2022-06-20 00:50:00|67121.8|67101.8|67077.7|67057.7|67121.8|67101.8|67067.5|67049.6|840
1655686500000|2022-06-20 00:55:00|67078.6|67058.6|67104.7|67084.7|67105.3|67085.3|67072.5|67052.5|817
1655686800000|2022-06-20 01:00:00|67105|67085|67100.3|67080.3|67105.4|67092.9|67084.4|67065.4|945
1655687100000|2022-06-20 01:05:00|67100.9|67080.9|67095.1|67075.1|67106.2|67093.6|67089.2|67071.3|783
1655687400000|2022-06-20 01:10:00|67095|67075|67086.3|67066.3|67105.4|67089.8|67080.7|67060.7|977
1655687700000|2022-06-20 01:15:00|67085.8|67065.8|67098.5|67078.5|67110.2|67094.1|67085.1|67065.1|804
1655688000000|2022-06-20 01:20:00|67098.4|67078.4|67112.8|67102.8|67127|67111.3|67087.4|67072.6|884
1655688300000|2022-06-20 01:25:00|67113|67103|67135.3|67115.3|67138.4|67118.4|67092|67076.7|989
1655688600000|2022-06-20 01:30:00|67136.7|67116.7|67140.7|67130.7|67179.2|67159.2|67136.7|67116.7|1092
1655688900000|2022-06-20 01:35:00|67145.7|67125.7|67155.1|67135.1|67166.9|67146.9|67121.7|67103.3|1028
1655689200000|2022-06-20 01:40:00|67154.8|67134.8|67118.7|67108.7|67158.4|67143.7|67105|67094.2|1061
1655689500000|2022-06-20 01:45:00|67118.4|67108.4|67101.5|67081.5|67125.2|67110.4|67089.1|67075.4|1038
1655689800000|2022-06-20 01:50:00|67098.3|67088.3|67107.5|67097.5|67119.8|67104.4|67095.9|67083.2|1044
1655690100000|2022-06-20 01:55:00|67108.5|67098.5|67125.7|67105.7|67127.1|67111.3|67098.1|67084.3|1028
1655690400000|2022-06-20 02:00:00|67125.4|67105.4|67116.8|67106.8|67133.2|67117.2|67103.6|67093.6|1014
1655690700000|2022-06-20 02:05:00|67116.9|67106.9|67124.6|67114.6|67136.6|67125.9|67115.2|67103.4|981
1655691000000|2022-06-20 02:10:00|67124.7|67114.7|67117.6|67107.6|67140.1|67127.6|67116.6|67105.8|947
1655691300000|2022-06-20 02:15:00|67118|67108|67122.7|67112.7|67123.8|67113.8|67115.9|67105.9|870
1655691600000|2022-06-20 02:20:00|67122.6|67112.6|67114.8|67104.8|67125.8|67115.8|67114|67104|820
1655691900000|2022-06-20 02:25:00|67114.9|67104.9|67100.6|67090.6|67117.7|67107.7|67099.9|67089.9|825
1655692200000|2022-06-20 02:30:00|67100.2|67090.2|67071.2|67061.2|67100.9|67090.9|67061|67046.3|1009
1655692500000|2022-06-20 02:35:00|67070.7|67060.7|66892.5|66872.5|67079.2|67069.2|66892.5|66872.5|1048
1655692800000|2022-06-20 02:40:00|66892.4|66872.4|66840.4|66820.4|66965.6|66945.6|66826.6|66808.3|1165
1655693100000|2022-06-20 02:45:00|66839.8|66819.8|66856|66836|66864.2|66846.2|66829.9|66811|1109
1655693400000|2022-06-20 02:50:00|66854.6|66834.6|66823.1|66803.1|66855|66835|66793.8|66773.8|1114
1655693700000|2022-06-20 02:55:00|66822.4|66802.4|66825.5|66805.5|66852.4|66832.4|66790.3|66774.8|1100
1655694000000|2022-06-20 03:00:00|66825.1|66805.1|66810.9|66790.9|66844.4|66826.2|66795.4|66779.3|1019
1655694300000|2022-06-20 03:05:00|66808.7|66788.7|66819|66799|66825.7|66811.1|66793.5|66779.3|974
1655694600000|2022-06-20 03:10:00|66813.1|66803.1|66807.8|66787.8|66827.9|66814.6|66799.6|66785|957
1655694900000|2022-06-20 03:15:00|66807.7|66787.7|66816|66806|66843.7|66827.5|66807.3|66787.3|1010
1655695200000|2022-06-20 03:20:00|66816.2|66806.2|66850.8|66830.8|66856.8|66839.6|66809.8|66797|1039
1655695500000|2022-06-20 03:25:00|66850.7|66830.7|66828|66818|66857.9|66844.5|66820.9|66806.9|917
1655695800000|2022-06-20 03:30:00|66828.7|66818.7|66783.7|66763.7|66834.2|66823|66782.8|66762.8|826
1655696100000|2022-06-20 03:35:00|66782.9|66762.9|66752.7|66732.7|66792.6|66772.6|66733.5|66713.5|1040
1655696400000|2022-06-20 03:40:00|66752.5|66732.5|66777.8|66767.8|66790.4|66776|66748.9|66728.9|952
1655696700000|2022-06-20 03:45:00|66778|66768|66770.4|66750.4|66788.9|66770|66751.9|66731.9|990
1655697000000|2022-06-20 03:50:00|66770.2|66750.2|66760.6|66740.6|66773.7|66757.8|66749.4|66729.4|922
1655697300000|2022-06-20 03:55:00|66760.7|66740.7|66745.8|66735.8|66760.7|66745.3|66734.9|66720|923
1655697600000|2022-06-20 04:00:00|66746.4|66736.4|66774.9|66754.9|66788|66768.7|66744.8|66729.3|944
1655697900000|2022-06-20 04:05:00|66775.2|66755.2|66760.4|66740.4|66775.2|66755.8|66731.9|66711.9|898
1655698200000|2022-06-20 04:10:00|66760.7|66740.7|66762.9|66742.9|66763.4|66747.8|66744.9|66728|812
1655698500000|2022-06-20 04:15:00|66762|66742|66749.5|66729.5|66768.5|66748.5|66730.3|66710.3|926
1655698800000|2022-06-20 04:20:00|66749.4|66729.4|66735.1|66715.1|66749.7|66729.7|66707.5|66687.5|935
1655699100000|2022-06-20 04:25:00|66735.2|66715.2|66720.3|66700.3|66738.3|66723.2|66696.8|66676.8|911
1655699400000|2022-06-20 04:30:00|66720.9|66700.9|66733|66713|66734.1|66719.3|66714.9|66697.4|879
1655699700000|2022-06-20 04:35:00|66727.5|66717.5|66725.4|66705.4|66730.8|66717.5|66710.7|66696.1|667
1655700000000|2022-06-20 04:40:00|66725.7|66705.7|66721.5|66701.5|66730.7|66717.2|66716.3|66700.1|667
1655700300000|2022-06-20 04:45:00|66718.9|66708.9|66728.7|66718.7|66734.3|66719.6|66702.7|66688|812
1655700600000|2022-06-20 04:50:00|66729.2|66719.2|66728.8|66718.8|66737.9|66723.8|66715.6|66705.6|745
1655700900000|2022-06-20 04:55:00|66729.2|66719.2|66757.3|66747.3|66762.3|66748.2|66726.9|66716.9|723
1655701200000|2022-06-20 05:00:00|66757.4|66747.4|66759.5|66749.5|66769.9|66758.6|66749.8|66737.7|843
1655701500000|2022-06-20 05:05:00|66759.9|66749.9|66749.7|66739.7|66763.5|66753.1|66731|66716.1|876
1655701800000|2022-06-20 05:10:00|66754.1|66744.1|66757.2|66747.2|66774.1|66760.7|66746.9|66726.9|881
1655702100000|2022-06-20 05:15:00|66759.4|66749.4|66766.2|66756.2|66772.8|66761.5|66755.6|66740.6|865
1655702400000|2022-06-20 05:20:00|66765.9|66755.9|66780|66770|66782.9|66772.9|66758.1|66740.6|733
1655702700000|2022-06-20 05:25:00|66779.8|66769.8|66817.6|66807.6|66823.4|66808.4|66773.1|66763.1|852
1655703000000|2022-06-20 05:30:00|66818.4|66808.4|66795.8|66785.8|66820.6|66810.6|66791.3|66780.2|852
1655703300000|2022-06-20 05:35:00|66795.5|66785.5|66803.6|66793.6|66818|66803.3|66791.1|66777.4|787
1655703600000|2022-06-20 05:40:00|66803.5|66793.5|66787.5|66777.5|66808.9|66794.3|66787.1|66773.1|805
1655703900000|2022-06-20 05:45:00|66787.6|66777.6|66801.3|66781.3|66805.5|66791.7|66776.4|66762|800
1655704200000|2022-06-20 05:50:00|66801.1|66781.1|66769.3|66759.3|66801.8|66786.5|66766.8|66752.6|795
1655704500000|2022-06-20 05:55:00|66769.2|66759.2|66821|66801|66823|66808.1|66763.3|66753.3|880
1655704800000|2022-06-20 06:00:00|66816.7|66806.7|66822.4|66812.4|66837.4|66824|66814.7|66795.9|969
1655705100000|2022-06-20 06:05:00|66822.6|66812.6|66799.6|66789.6|66823.3|66813.3|66786.9|66772.5|911
1655705400000|2022-06-20 06:10:00|66802.2|66792.2|66804.2|66794.2|66823.4|66813.4|66798.9|66783.5|832
1655705700000|2022-06-20 06:15:00|66804|66794|66786.2|66776.2|66805|66795|66773.1|66753.2|874
1655706000000|2022-06-20 06:20:00|66786.4|66776.4|66807.5|66797.5|66813|66802.2|66782.4|66767.4|787
1655706300000|2022-06-20 06:25:00|66807.4|66797.4|66811.2|66801.2|66816.1|66802.3|66797.4|66784.6|652
1655706600000|2022-06-20 06:30:00|66810.9|66800.9|66817|66807|66839.5|66824.9|66805.2|66792.8|813
1655706900000|2022-06-20 06:35:00|66817.2|66807.2|66792.2|66782.2|66828|66815.8|66791|66776.5|842
1655707200000|2022-06-20 06:40:00|66792.1|66782.1|66780.6|66770.6|66806.4|66791.2|66779.6|66764.6|836
1655707500000|2022-06-20 06:45:00|66780.5|66770.5|66807.6|66797.6|66811.4|66799.5|66776.1|66766.1|764
1655707800000|2022-06-20 06:50:00|66807.3|66797.3|66798.2|66788.2|66812.9|66798.3|66787.2|66777.2|752
1655708100000|2022-06-20 06:55:00|66796.9|66786.9|66824.4|66814.4|66829.6|66815.3|66790.2|66775.5|867
1655708400000|2022-06-20 07:00:00|66824.6|66814.6|66827.5|66817.5|66828|66818|66796.9|66783.7|881
1655708700000|2022-06-20 07:05:00|66827.6|66817.6|66843.8|66833.8|66852.1|66842.1|66827.4|66816.2|835
1655709000000|2022-06-20 07:10:00|66843.9|66833.9|66832.4|66822.4|66847.6|66837.6|66829.8|66818.6|831
1655709300000|2022-06-20 07:15:00|66832.2|66822.2|66858.6|66848.6|66873.7|66858.3|66831.8|66821.8|883
1655709600000|2022-06-20 07:20:00|66863.4|66843.4|66845.5|66835.5|66869.2|66857.8|66844.2|66830.7|804
1655709900000|2022-06-20 07:25:00|66845.6|66835.6|66838|66828|66851|66841|66831|66821|646
1655710200000|2022-06-20 07:30:00|66837.9|66827.9|66812.6|66802.6|66843.4|66833.4|66809.5|66795.9|765
1655710500000|2022-06-20 07:35:00|66811.5|66801.5|66788|66778|66822.3|66806|66776.5|66761.6|804
1655710800000|2022-06-20 07:40:00|66788.2|66778.2|66812.7|66802.7|66816.9|66805.1|66788|66772.9|860
1655711100000|2022-06-20 07:45:00|66812.5|66802.5|66807.8|66787.8|66827.4|66809.1|66794.4|66784.3|843
1655711400000|2022-06-20 07:50:00|66807.9|66787.9|66823.6|66813.6|66829.2|66819.2|66802.6|66787.9|859
1655711700000|2022-06-20 07:55:00|66823.7|66813.7|66833.9|66823.9|66846|66830.5|66814.4|66804.4|796
1655712000000|2022-06-20 08:00:00|66833.8|66823.8|66839.3|66829.3|66849.4|66839.4|66831.8|66821.8|723
1655712300000|2022-06-20 08:05:00|66839.4|66829.4|66841.1|66831.1|66854.2|66844.2|66834.3|66821|747
1655712600000|2022-06-20 08:10:00|66841|66831|66854.8|66844.8|66862.9|66852.9|66839.6|66829.6|667
1655712900000|2022-06-20 08:15:00|66854|66844|66856.2|66846.2|66861.8|66850.6|66850.6|66840.6|639
1655713200000|2022-06-20 08:20:00|66856|66846|66861.6|66851.6|66862.2|66852.2|66849.9|66834.8|650
1655713500000|2022-06-20 08:25:00|66861.7|66851.7|66861.6|66851.6|66871.9|66861.9|66855.7|66845.7|650
1655713800000|2022-06-20 08:30:00|66861.8|66851.8|66880.5|66870.5|66891.6|66875.7|66848.8|66836.4|695
1655714100000|2022-06-20 08:35:00|66880.9|66870.9|66897.6|66887.6|66897.6|66887.6|66877.9|66867.9|666
1655714400000|2022-06-20 08:40:00|66896.9|66886.9|66904|66894|66907.8|66895.6|66885.4|66871.8|664
1655714700000|2022-06-20 08:45:00|66904.1|66894.1|66904.1|66894.1|66907.3|66897.3|66893.2|66883.2|620
1655715000000|2022-06-20 08:50:00|66903.8|66893.8|66897.3|66887.3|66917.9|66907.9|66894.3|66880.8|718
1655715300000|2022-06-20 08:55:00|66897.5|66887.5|66894.2|66874.2|66907.2|66897.2|66881.4|66871.4|664
1655715600000|2022-06-20 09:00:00|66889.3|66879.3|66882.9|66872.9|66892.6|66879.3|66870.3|66856.5|713
1655715900000|2022-06-20 09:05:00|66883|66873|66880.6|66870.6|66897.1|66883.7|66870.8|66858.3|742
1655716200000|2022-06-20 09:10:00|66880.5|66870.5|66872|66862|66886|66871.6|66868.9|66857.3|727
1655716500000|2022-06-20 09:15:00|66872.1|66862.1|66873.6|66863.6|66883.8|66873.8|66870.8|66860.8|559
1655716800000|2022-06-20 09:20:00|66873.5|66863.5|66855.8|66845.8|66876.2|66865.3|66855.3|66845.3|571
1655717100000|2022-06-20 09:25:00|66855.9|66845.9|66865.7|66855.7|66869.1|66859.1|66843.1|66833.1|660
1655717400000|2022-06-20 09:30:00|66865.6|66855.6|66871.7|66861.7|66879.6|66869.6|66860.9|66849.5|694
1655717700000|2022-06-20 09:35:00|66871.6|66861.6|66870.3|66860.3|66877.2|66867.2|66862.1|66852.1|596
1655718000000|2022-06-20 09:40:00|66870.2|66860.2|66860.1|66850.1|66870.5|66860.5|66853.5|66843.5|538
1655718300000|2022-06-20 09:45:00|66859.2|66849.2|66873.4|66863.4|66876.4|66863.6|66857.1|66843.8|626
1655718600000|2022-06-20 09:50:00|66873.2|66863.2|66877.9|66867.9|66887.4|66876.5|66872.1|66857.8|634
1655718900000|2022-06-20 09:55:00|66878.1|66868.1|66872.2|66862.2|66879.4|66868.1|66871.4|66856.7|266
1655719200000|2022-06-20 10:00:00|66872.1|66862.1|66882.2|66862.2|66882.8|66869.1|66868.8|66853.9|296
1655719500000|2022-06-20 10:05:00|66882.3|66862.3|66874.9|66864.9|66883.1|66867.1|66870.4|66857|278
1655719800000|2022-06-20 10:10:00|66875.1|66865.1|66872.1|66862.1|66880.1|66865.2|66870.3|66860.1|233
1655720100000|2022-06-20 10:15:00|66872.2|66862.2|66861.5|66851.5|66873.8|66863.8|66860.1|66846.2|251
1655720400000|2022-06-20 10:20:00|66861.6|66851.6|66859.3|66849.3|66867.4|66857.4|66856.9|66846.9|441
1655720700000|2022-06-20 10:25:00|66859.2|66849.2|66887.6|66877.6|66892|66878.2|66855.5|66845.5|478
1655721000000|2022-06-20 10:30:00|66887.5|66877.5|66899.9|66889.9|66908.8|66894.8|66879.6|66869.6|678
1655721300000|2022-06-20 10:35:00|66899.8|66889.8|66880.6|66870.6|66904.1|66894.1|66880.4|66868.9|611
1655721600000|2022-06-20 10:40:00|66880.5|66870.5|66869.9|66859.9|66885.6|66870.5|66864.6|66850|635
1655721900000|2022-06-20 10:45:00|66869.8|66859.8|66868.1|66858.1|66877|66863.9|66858.7|66848.7|659
1655722200000|2022-06-20 10:50:00|66867.6|66857.6|66861.4|66851.4|66871.7|66861.7|66860.7|66850.7|557
1655722500000|2022-06-20 10:55:00|66861.9|66851.9|66870.3|66860.3|66871.2|66861.2|66860|66845.8|549
1655722800000|2022-06-20 11:00:00|66870|66860|66864.6|66854.6|66873.3|66860.3|66860.6|66846.5|648
1655723100000|2022-06-20 11:05:00|66864.8|66854.8|66857.1|66847.1|66872.5|66857.3|66853.4|66841.3|649
1655723400000|2022-06-20 11:10:00|66857.5|66847.5|66883.2|66873.2|66892.2|66874.8|66855|66842.8|796
1655723700000|2022-06-20 11:15:00|66882.8|66872.8|66880.8|66870.8|66890.5|66875.9|66874.6|66864.6|575
1655724000000|2022-06-20 11:20:00|66880.9|66870.9|66884.7|66874.7|66888.3|66878.3|66877.7|66867.7|491
1655724300000|2022-06-20 11:25:00|66884.8|66874.8|66883.2|66873.2|66887.1|66877.1|66877.7|66867.7|622
1655724600000|2022-06-20 11:30:00|66882.6|66872.6|66871|66861|66884.5|66874.5|66868.4|66854.8|745
1655724900000|2022-06-20 11:35:00|66871.6|66861.6|66873.2|66863.2|66877.7|66863.7|66867.8|66853.9|508
1655725200000|2022-06-20 11:40:00|66873.1|66863.1|66850|66830|66873.6|66863.6|66844.5|66829.7|563
1655725500000|2022-06-20 11:45:00|66849.7|66829.7|66849.7|66839.7|66856.7|66845|66843.1|66829.7|540
1655725800000|2022-06-20 11:50:00|66849.6|66839.6|66859.2|66849.2|66861.3|66850.4|66848.5|66835.9|499
1655726100000|2022-06-20 11:55:00|66859.1|66849.1|66872.8|66852.8|66875.6|66861.4|66850.8|66839.2|682
1655726400000|2022-06-20 12:00:00|66872.9|66852.9|66880.4|66870.4|66885.5|66875.5|66862.9|66850.8|673
1655726700000|2022-06-20 12:05:00|66880.2|66870.2|66882.6|66872.6|66891.2|66876.9|66878.5|66868.5|670
1655727000000|2022-06-20 12:10:00|66882.8|66872.8|66904.7|66894.7|66908.3|66895.5|66881.1|66871.1|681
1655727300000|2022-06-20 12:15:00|66905|66895|66911.9|66901.9|66915.4|66905.4|66902|66891.9|635
1655727600000|2022-06-20 12:20:00|66912.1|66902.1|66911.9|66901.9|66915|66903.9|66905.8|66894.4|665
1655727900000|2022-06-20 12:25:00|66911.6|66901.6|66889.6|66879.6|66914.3|66904.3|66884.7|66872|647
1655728200000|2022-06-20 12:30:00|66889.5|66879.5|66875|66865|66897.2|66882.2|66868.9|66853.4|709
1655728500000|2022-06-20 12:35:00|66875.3|66865.3|66858.1|66848.1|66881.6|66866.5|66853.8|66838.8|633
1655728800000|2022-06-20 12:40:00|66857.9|66847.9|66852.7|66842.7|66868.9|66855|66850.4|66835.2|579
1655729100000|2022-06-20 12:45:00|66852.5|66842.5|66823.5|66813.5|66858.8|66844.3|66822.4|66807.5|732
1655729400000|2022-06-20 12:50:00|66823.4|66813.4|66831.8|66811.8|66833|66818.1|66812.5|66797.8|623
1655729700000|2022-06-20 12:55:00|66832|66812|66851.9|66841.9|66853.1|66843.1|66824.2|66810|677
1655730000000|2022-06-20 13:00:00|66852|66842|66873.6|66863.6|66885|66869|66852|66842|913
1655730300000|2022-06-20 13:05:00|66873.4|66863.4|66852.7|66842.7|66874.1|66864.1|66839.4|66825.7|823
1655730600000|2022-06-20 13:10:00|66853|66843|66872.1|66862.1|66888.3|66874.1|66851.4|66841.4|819
1655730900000|2022-06-20 13:15:00|66877.6|66857.6|66859.2|66849.2|66877.6|66862.2|66853.3|66839.3|823
1655731200000|2022-06-20 13:20:00|66859.6|66849.6|66860.4|66850.4|66868.9|66858.9|66851.7|66840.1|725
1655731500000|2022-06-20 13:25:00|66860.7|66850.7|66852.9|66842.9|66868.3|66858.3|66850.6|66838.3|632
1655731800000|2022-06-20 13:30:00|66851.7|66841.7|66853.8|66843.8|66866.6|66853|66841.6|66830.6|806
1655732100000|2022-06-20 13:35:00|66853.7|66843.7|66858|66848|66860.2|66850.2|66841.9|66831.9|863
1655732400000|2022-06-20 13:40:00|66858.1|66848.1|66865.1|66855.1|66871|66860.2|66854.8|66844.8|745
1655732700000|2022-06-20 13:45:00|66865.3|66855.3|66877.8|66867.8|66883.2|66869.6|66858.1|66844.5|772
1655733000000|2022-06-20 13:50:00|66882|66862|66886.7|66876.7|66893.8|66880|66876.9|66862|759
1655733300000|2022-06-20 13:55:00|66886.6|66876.6|66893|66873|66898.9|66887.6|66880.8|66867.1|836
1655733600000|2022-06-20 14:00:00|66893.1|66873.1|66894.7|66874.7|66899.1|66885.9|66881.8|66868.2|885
1655733900000|2022-06-20 14:05:00|66895.1|66875.1|66876.8|66866.8|66896.8|66882.2|66872.2|66857.6|666
1655734200000|2022-06-20 14:10:00|66876.7|66866.7|66861.2|66851.2|66882.7|66868.2|66859.6|66845.7|621
1655734500000|2022-06-20 14:15:00|66861.3|66851.3|66844.6|66834.6|66864.8|66851.7|66841.7|66829.3|722
1655734800000|2022-06-20 14:20:00|66844.7|66834.7|66849.6|66839.6|66855.8|66842.2|66844.1|66830.4|736
1655735100000|2022-06-20 14:25:00|66849.7|66839.7|66861.5|66841.5|66861.5|66848|66836.9|66826.9|674
1655735400000|2022-06-20 14:30:00|66861.9|66841.9|66868.8|66848.8|66873.8|66858.3|66855.5|66841.3|739
1655735700000|2022-06-20 14:35:00|66869|66849|66867.1|66857.1|66877.1|66862.9|66863.4|66848.3|714
1655736000000|2022-06-20 14:40:00|66866.5|66856.5|66878.3|66868.3|66885.4|66870.3|66865.3|66855.3|778
1655736300000|2022-06-20 14:45:00|66878.5|66868.5|66897.4|66887.4|66904.5|66891.9|66869.9|66857.7|818
1655736600000|2022-06-20 14:50:00|66897.5|66887.5|66873.5|66863.5|66904.7|66890.6|66873.1|66859.3|877
1655736900000|2022-06-20 14:55:00|66873.8|66863.8|66872.7|66862.7|66893.4|66879|66863.9|66850|842
1655737200000|2022-06-20 15:00:00|66873.1|66863.1|66877.4|66857.4|66879|66869|66854.6|66839.6|843
1655737500000|2022-06-20 15:05:00|66877.5|66857.5|66891.9|66871.9|66898.5|66884.8|66868.2|66852.9|836
1655737800000|2022-06-20 15:10:00|66886.9|66876.9|66895.6|66875.6|66904.4|66889.7|66879.6|66864.4|746
1655738100000|2022-06-20 15:15:00|66895.7|66875.7|66910|66890|66912.2|66897.5|66881.7|66866.5|708
1655738400000|2022-06-20 15:20:00|66910.1|66890.1|66895.8|66875.8|66910.1|66891.5|66886.3|66869.5|637
1655738700000|2022-06-20 15:25:00|66895.9|66875.9|66904.6|66884.6|66908.5|66892.8|66890|66875.7|617
1655739000000|2022-06-20 15:30:00|66904.5|66884.5|66898.7|66878.7|66905.9|66891.3|66892.4|66876.1|598
1655739300000|2022-06-20 15:35:00|66898.2|66878.2|66889.3|66869.3|66899.6|66882.1|66888.6|66868.6|561
1655739600000|2022-06-20 15:40:00|66883.9|66873.9|66875.9|66855.9|66890.1|66875.2|66871.6|66855.9|617
1655739900000|2022-06-20 15:45:00|66875.7|66855.7|66861.5|66851.5|66875.7|66859.1|66856.7|66841.3|519
1655740200000|2022-06-20 15:50:00|66861.3|66851.3|66861.3|66841.3|66869|66854.3|66852.4|66837|454
1655740500000|2022-06-20 15:55:00|66861.6|66841.6|66868.3|66848.3|66872|66855.6|66852.5|66836.5|604
1655740800000|2022-06-20 16:00:00|66868.6|66848.6|66868.2|66858.2|66876.3|66860.3|66863.8|66848.5|445
1655741100000|2022-06-20 16:05:00|66868.3|66858.3|66871.3|66851.3|66877.7|66858.8|66859.2|66841.9|370
1655741400000|2022-06-20 16:10:00|66870.9|66850.9|66882.2|66862.2|66886.2|66866.2|66865.2|66849.6|417
1655741700000|2022-06-20 16:15:00|66882.1|66862.1|66887|66867|66887.3|66872.6|66881.5|66861.5|416
1655742000000|2022-06-20 16:20:00|66886.9|66866.9|66889.9|66869.9|66896.5|66876.5|66880.6|66865.1|414
1655742300000|2022-06-20 16:25:00|66889.7|66869.7|66897.8|66877.8|66906.1|66887.3|66885.6|66868.5|557
1655742600000|2022-06-20 16:30:00|66897.6|66877.6|66893.2|66873.2|66901.8|66885.7|66892.1|66872.9|499
1655742900000|2022-06-20 16:35:00|66893.1|66873.1|66888.9|66868.9|66897.2|66881.3|66887.6|66867.6|394
1655743200000|2022-06-20 16:40:00|66889.3|66869.3|66887.2|66867.2|66891.7|66875.1|66884.8|66866.8|426
1655743500000|2022-06-20 16:45:00|66887.1|66867.1|66885|66865|66891.2|66872|66876.3|66856.3|463
1655743800000|2022-06-20 16:50:00|66884.8|66864.8|66882.5|66862.5|66885.8|66865.8|66874.8|66858.1|422
1655744100000|2022-06-20 16:55:00|66882.6|66862.6|66886.6|66866.6|66888.5|66873.4|66877.5|66859|507
1655744400000|2022-06-20 17:00:00|66886.5|66866.5|66889.9|66869.9|66892.8|66874.7|66884.7|66865.9|261
1655744700000|2022-06-20 17:05:00|66890.1|66870.1|66891.8|66871.8|66892.6|66873.9|66883.6|66868.3|185
1655745000000|2022-06-20 17:10:00|66891.6|66871.6|66892.9|66872.9|66898.8|66878.8|66891.3|66871.3|271
1655745300000|2022-06-20 17:15:00|66893.1|66873.1|66898.7|66878.7|66899.3|66879.3|66889.5|66869.5|231
1655745600000|2022-06-20 17:20:00|66898.6|66878.6|66896.1|66876.1|66900.5|66882.4|66888.2|66868.2|335
1655745900000|2022-06-20 17:25:00|66895.8|66875.8|66899.6|66879.6|66900.4|66880.4|66894.7|66874.7|232
1655746200000|2022-06-20 17:30:00|66899.8|66879.8|66892.5|66872.5|66899.9|66884|66891.6|66871.6|279
1655746500000|2022-06-20 17:35:00|66892.4|66872.4|66895.3|66875.3|66895.3|66875.3|66891.7|66871.7|209
1655746800000|2022-06-20 17:40:00|66895.4|66875.4|66895.2|66875.2|66903|66886.9|66894|66874|185
1655747100000|2022-06-20 17:45:00|66895.5|66875.5|66897.4|66877.4|66898.4|66878.4|66895|66875|208
1655747400000|2022-06-20 17:50:00|66897.5|66877.5|66904.8|66884.8|66914|66899.1|66896.1|66876.1|390
1655747700000|2022-06-20 17:55:00|66904.5|66884.5|66923.3|66903.3|66924.2|66906.4|66903.1|66883.1|438
1655748000000|2022-06-20 18:00:00|66923.4|66903.4|66915.1|66895.1|66923.5|66903.5|66910.9|66890.9|337
1655748300000|2022-06-20 18:05:00|66914.9|66894.9|66916.3|66896.3|66923.4|66903.4|66911.9|66891.9|386
1655748600000|2022-06-20 18:10:00|66915.8|66895.8|66908.1|66888.1|66923.8|66910|66903.6|66883.6|331
1655748900000|2022-06-20 18:15:00|66908.2|66888.2|66912.1|66892.1|66913.8|66893.8|66904.5|66884.5|222
1655749200000|2022-06-20 18:20:00|66911.9|66891.9|66918.4|66898.4|66919.3|66899.3|66905.9|66885.9|233
1655749500000|2022-06-20 18:25:00|66918.5|66898.5|66910.9|66890.9|66919|66899|66908.4|66888.4|202
1655749800000|2022-06-20 18:30:00|66910.8|66890.8|66911.9|66891.9|66913.1|66893.1|66909.7|66889.7|196
1655750100000|2022-06-20 18:35:00|66912|66892|66913.6|66893.6|66916|66896|66910|66890|164
1655750400000|2022-06-20 18:40:00|66913.8|66893.8|66913.5|66893.5|66915.7|66898.4|66907.4|66892.2|132
1655750700000|2022-06-20 18:45:00|66914.8|66894.8|66917.3|66897.3|66919.9|66899.9|66907.5|66893.1|140
1655751000000|2022-06-20 18:50:00|66917.5|66897.5|66918.8|66898.8|66920.1|66900.1|66916.5|66896.5|178
1655751300000|2022-06-20 18:55:00|66920.3|66900.3|66922.9|66902.9|66923.7|66905.1|66913.8|66898.7|191
1655751600000|2022-06-20 19:00:00|66922.7|66902.7|66919.1|66899.1|66923.2|66906.2|66915.3|66898.1|251
1655751900000|2022-06-20 19:05:00|66919.4|66899.4|66915.4|66895.4|66921.5|66901.5|66915.4|66895.4|135
1655752200000|2022-06-20 19:10:00|66916.8|66896.8|66917.9|66897.9|66919.1|66899.1|66915|66895|112
1655752500000|2022-06-20 19:15:00|66917.7|66897.7|66913.8|66893.8|66926.6|66900.4|66912.8|66892.4|217
1655752800000|2022-06-20 19:20:00|66913.7|66893.7|66913.3|66893.3|66914.4|66894.4|66911.4|66891.4|136
1655753100000|2022-06-20 19:25:00|66912.5|66892.5|66916|66896|66916|66896|66911.2|66891.2|220
1655753400000|2022-06-20 19:30:00|66915.6|66895.6|66916.2|66896.2|66918.3|66898.3|66912.7|66892.7|220
1655753700000|2022-06-20 19:35:00|66915.3|66895.3|66915.6|66895.6|66917.3|66897.3|66913.9|66893.9|147
1655754000000|2022-06-20 19:40:00|66915.7|66895.7|66916.3|66896.3|66917.6|66897.6|66913|66893|172
1655754300000|2022-06-20 19:45:00|66916.2|66896.2|66914.6|66894.6|66923.7|66897.1|66914.1|66892.6|197
1655754600000|2022-06-20 19:50:00|66914.5|66894.5|66906|66886|66916.4|66896.4|66902.1|66882.1|219
1655754900000|2022-06-20 19:55:00|66905.9|66885.9|66898.2|66878.2|66912.2|66891.2|66895.3|66875.3|387
1655755200000|2022-06-20 20:00:00|66898|66878|66901.8|66868.4|66908.3|66881.2|66895.8|66868.4|462
1655755500000|2022-06-20 20:05:00|66897.4|66877.4|66901.8|66881.8|66903.4|66882|66895.8|66870.4|249
1655755800000|2022-06-20 20:10:00|66902|66882|66908.4|66888.4|66912.6|66892.6|66898.3|66878.3|239
1655756100000|2022-06-20 20:15:00|66908.2|66888.2|66905.9|66885.9|66915|66889.9|66904.6|66883.2|139
1655756400000|2022-06-20 20:20:00|66906.4|66886.4|66906.7|66886.7|66909.2|66889.2|66904.6|66884.6|313
1655756700000|2022-06-20 20:25:00|66905.8|66885.8|66910|66890|66910.6|66890|66905.2|66877.2|120
1655757000000|2022-06-20 20:30:00|66908.9|66888.9|66906.8|66886.8|66926.7|66892.1|66905.1|66875.7|125
1655757300000|2022-06-20 20:35:00|66907.3|66887.3|66913|66893|66920.5|66896.6|66905.7|66884.3|115
1655757600000|2022-06-20 20:40:00|66910.9|66890.9|66909.8|66889.8|66929.7|66895.7|66907.6|66862.1|126
1655757900000|2022-06-20 20:45:00|66909|66889|66908.6|66888.6|66933.2|66893.7|66906.6|66863.1|114
1655758200000|2022-06-20 20:50:00|66907.6|66887.6|66916|66884.5|66933.2|66898.3|66907.6|66872.3|112
1655758500000|2022-06-20 20:55:00|66913.5|66882.4|66915.1|66871.1|66937.2|66889.3|66901.7|66860.1|300
1655758800000|2022-06-20 21:00:00|66914.7|66871.2|66931.3|66836.7|66931.3|66871.2|66914.4|66836.7|62
1655759100000|2022-06-20 21:05:00|66933.3|66835.3|66927.5|66862.5|66936.1|66866.5|66923.1|66831.9|65
1655759400000|2022-06-20 21:10:00|66931.1|66857.7|66932.5|66855.9|66954|66865.7|66925.2|66834.9|208
1655759700000|2022-06-20 21:15:00|66934.8|66853.4|66936.3|66853|66950.3|66868.9|66920|66839.2|148
1655760000000|2022-06-20 21:20:00|66940.1|66849.3|66921.5|66859.8|66940.4|66869.9|66920|66848.6|78
1655760300000|2022-06-20 21:25:00|66917.9|66855.3|66923.6|66858.4|66945|66869.9|66917.6|66844.5|62
1655760600000|2022-06-20 21:30:00|66924.5|66868.5|66924.5|66867|66941.8|66868.5|66911.8|66841|103
1655760900000|2022-06-20 21:35:00|66916.1|66868.5|66934.6|66854.1|66947.4|66868.5|66916.1|66838.3|97
1655761200000|2022-06-20 21:40:00|66920.8|66856.5|66923.9|66859.7|66954.4|66866.9|66918.9|66835.4|115
1655761500000|2022-06-20 21:45:00|66922.4|66856.1|66939.5|66847.5|66944.8|66861.9|66917.1|66842.2|94
1655761800000|2022-06-20 21:50:00|66934.2|66854.2|66935.8|66842.2|66944.7|66894.9|66923.5|66841.2|102
1655762100000|2022-06-20 21:55:00|66936.8|66843.4|66937.1|66853.6|66955.4|66865.7|66927.5|66836.4|131
1655762400000|2022-06-20 22:00:00|66935.1|66844.6|66931.2|66857.5|66946.5|66865.8|66925.5|66826.1|253
1655762700000|2022-06-20 22:05:00|66929.7|66861.2|66924|66870.6|66941.4|66874.8|66921.3|66844.1|168
1655763000000|2022-06-20 22:10:00|66923.9|66870.9|66922.6|66866.4|66937.4|66877|66921.4|66866.3|108
1655763300000|2022-06-20 22:15:00|66916.3|66878.7|66923.8|66883.7|66944.5|66888.6|66916.3|66843.4|189
1655763600000|2022-06-20 22:20:00|66923.1|66884.9|66918.4|66885.8|66935.8|66896.2|66913.7|66869.9|117
1655763900000|2022-06-20 22:25:00|66919.1|66883.9|66929.6|66868|66959.6|66895.8|66910.3|66840.6|133
1655764200000|2022-06-20 22:30:00|66923.5|66877.2|66917.7|66882.6|66926.2|66892.2|66909.5|66866.8|133
1655764500000|2022-06-20 22:35:00|66921.4|66874.1|66920.1|66880|66929.2|66891.4|66908.8|66872.2|106
1655764800000|2022-06-20 22:40:00|66921.2|66879.6|66914.6|66874.1|66933.7|66889.9|66909.9|66830.5|172
1655765100000|2022-06-20 22:45:00|66914.4|66871.8|66915.3|66877.3|66930.8|66878.2|66913.1|66855.7|85
1655765400000|2022-06-20 22:50:00|66916.3|66873.6|66922.5|66873.8|66942.7|66878.2|66911.3|66867.1|103
1655765700000|2022-06-20 22:55:00|66921.6|66874.9|66918.5|66875.8|66929.6|66879.1|66915.7|66872.8|87
1655766000000|2022-06-20 23:00:00|66926.7|66874.8|66904.8|66884.8|66926.7|66889.7|66902|66869|215
1655766300000|2022-06-20 23:05:00|66904.7|66884.7|66903.2|66883.2|66917.9|66885.7|66902.1|66866.9|157
1655766600000|2022-06-20 23:10:00|66903.4|66883.4|66903.5|66883.5|66909.7|66885.6|66901.1|66875.8|103
1655766900000|2022-06-20 23:15:00|66903.4|66883.4|66905.6|66885.6|66909.5|66886.8|66901.8|66877.7|122
1655767200000|2022-06-20 23:20:00|66904.4|66884.4|66902.6|66882.6|66909|66886|66901.7|66875.5|127
1655767500000|2022-06-20 23:25:00|66903.7|66883.7|66903.6|66883.6|66908.7|66885.3|66901.1|66876.9|117
1655767800000|2022-06-20 23:30:00|66903.7|66883.7|66917.2|66884.3|66917.2|66891.7|66902.8|66882.8|293
1655768100000|2022-06-20 23:35:00|66912.3|66892.3|66908.8|66888.8|66920|66899.6|66906.8|66878.1|215
1655768400000|2022-06-20 23:40:00|66908.4|66888.4|66915.8|66885.2|66919.9|66897.2|66906.6|66875.6|345
1655768700000|2022-06-20 23:45:00|66910.8|66890.8|66908.9|66888.9|66918.5|66896.1|66899.7|66873.9|332
1655769000000|2022-06-20 23:50:00|66910|66890|66904.6|66884.6|66915.2|66890.2|66901|66871.9|161
1655769300000|2022-06-20 23:55:00|66908.4|66876.4|66897.1|66865.7|66908.4|66883.3|66891.6|66862|154
1655769600000|2022-06-21 00:00:00|66893|66873|66890.6|66870.6|66896.2|66876.2|66889.2|66869.2|296
1655769900000|2022-06-21 00:05:00|66890.4|66870.4|66878.7|66858.7|66894.6|66874.6|66875.4|66841.4|419
1655770200000|2022-06-21 00:10:00|66878.5|66858.5|66890.8|66870.8|66898.1|66878.1|66864.1|66822.7|470
1655770500000|2022-06-21 00:15:00|66891|66871|66882.7|66872.7|66898.2|66880.7|66881.7|66867.1|519
1655770800000|2022-06-21 00:20:00|66882.5|66872.5|66851.4|66841.4|66889.1|66873.2|66851.3|66835.1|455
1655771100000|2022-06-21 00:25:00|66851.5|66841.5|66852.5|66832.5|66858.2|66843.3|66848|66829.5|495
1655771400000|2022-06-21 00:30:00|66852.4|66832.4|66839.5|66829.5|66856.2|66840.5|66837.4|66820.3|535
1655771700000|2022-06-21 00:35:00|66839.6|66829.6|66853.9|66833.9|66856.3|66839.2|66839.5|66823.8|451
1655772000000|2022-06-21 00:40:00|66854.5|66834.5|66861.2|66841.2|66869.7|66853.3|66844.6|66825.6|636
1655772300000|2022-06-21 00:45:00|66861.3|66841.3|66848.4|66828.4|66862.7|66842.7|66841.4|66826.7|547
1655772600000|2022-06-21 00:50:00|66848.2|66828.2|66837.4|66827.4|66856.8|66836.8|66833.3|66818.1|633
1655772900000|2022-06-21 00:55:00|66836.4|66826.4|66820.5|66810.5|66847.5|66827.5|66820.5|66807.5|702
1655773200000|2022-06-21 01:00:00|66820.6|66810.6|66807.3|66797.3|66839|66823.9|66806.9|66791.8|929
1655773500000|2022-06-21 01:05:00|66806.6|66796.6|66781|66761|66818|66802.3|66769.2|66753.9|974
1655773800000|2022-06-21 01:10:00|66780.6|66760.6|66785.2|66765.2|66815.7|66795.7|66780.4|66754.7|880
1655774100000|2022-06-21 01:15:00|66784.1|66764.1|66776.7|66756.7|66799.5|66779.5|66767|66747|855
1655774400000|2022-06-21 01:20:00|66776.1|66756.1|66765.6|66745.6|66776.1|66756.1|66731.9|66712|928
1655774700000|2022-06-21 01:25:00|66765.4|66745.4|66798.4|66788.4|66805.4|66789.3|66760.5|66745.2|871
1655775000000|2022-06-21 01:30:00|66798.3|66788.3|66805.9|66795.9|66866.1|66852.9|66792.4|66777.6|1031
1655775300000|2022-06-21 01:35:00|66805.5|66795.5|66803.1|66793.1|66823.2|66807.6|66781.3|66767|966
1655775600000|2022-06-21 01:40:00|66803|66793|66774.8|66754.8|66806|66796|66755.6|66735.6|990
1655775900000|2022-06-21 01:45:00|66774.7|66754.7|66740.2|66720.2|66784.6|66772.3|66723.3|66711|1004
1655776200000|2022-06-21 01:50:00|66740.7|66720.7|66747.1|66737.1|66768|66758|66731.6|66717.8|1021
1655776500000|2022-06-21 01:55:00|66747|66737|66758.6|66748.6|66780.3|66766|66745.8|66735.8|994
1655776800000|2022-06-21 02:00:00|66758.7|66748.7|66732.9|66722.9|66765.7|66755.7|66725.9|66715.9|995
1655777100000|2022-06-21 02:05:00|66733.1|66723.1|66761.8|66751.8|66770.3|66754.3|66732.9|66722.9|940
1655777400000|2022-06-21 02:10:00|66761.2|66751.2|66788.9|66778.9|66809.5|66795.8|66756.4|66746.4|834
1655777700000|2022-06-21 02:15:00|66788.6|66778.6|66819.4|66799.4|66820.9|66805|66787.7|66777.7|866
1655778000000|2022-06-21 02:20:00|66819.8|66799.8|66801.6|66791.6|66829.1|66818.2|66795.1|66779.2|861
1655778300000|2022-06-21 02:25:00|66801.2|66791.2|66785.1|66775.1|66802.9|66792.9|66783.5|66773.5|793
1655778600000|2022-06-21 02:30:00|66785.4|66775.4|66782|66772|66793.1|66783.1|66774.2|66764.2|789
1655778900000|2022-06-21 02:35:00|66782.1|66772.1|66781.5|66771.5|66794.9|66782.5|66776.2|66763.1|765
1655779200000|2022-06-21 02:40:00|66781|66771|66791|66781|66802|66786.7|66781|66771|710
1655779500000|2022-06-21 02:45:00|66793.1|66783.1|66804.4|66794.4|66806.4|66796.4|66792.1|66781.7|770
1655779800000|2022-06-21 02:50:00|66803.4|66793.4|66809.2|66799.2|66813.7|66803.7|66796.9|66786.9|689
1655780100000|2022-06-21 02:55:00|66809.3|66799.3|66807.4|66797.4|66817.6|66806.2|66804.4|66791.6|705
1655780400000|2022-06-21 03:00:00|66806.7|66796.7|66809.7|66799.7|66815.3|66805.3|66797|66783.7|766
1655780700000|2022-06-21 03:05:00|66809.9|66799.9|66828.9|66818.9|66836.2|66826.2|66802.1|66792.1|726
1655781000000|2022-06-21 03:10:00|66829|66819|66821|66811|66835.2|66825.2|66817.9|66806|694
1655781300000|2022-06-21 03:15:00|66820.8|66810.8|66822.8|66812.8|66824.8|66814.8|66808.9|66798.9|685
1655781600000|2022-06-21 03:20:00|66822.4|66812.4|66806.2|66796.2|66823.9|66813.9|66799.5|66789.5|575
1655781900000|2022-06-21 03:25:00|66806|66796|66822.1|66802.1|66827.8|66813.6|66805.7|66793.3|748
1655782200000|2022-06-21 03:30:00|66822|66802|66811.4|66791.4|66823.9|66803.9|66799.4|66785.6|606
1655782500000|2022-06-21 03:35:00|66811.3|66791.3|66811.9|66801.9|66823.4|66807.4|66810.7|66791.1|661
1655782800000|2022-06-21 03:40:00|66811.8|66801.8|66811.5|66791.5|66818.4|66805.5|66801.2|66785.4|617
1655783100000|2022-06-21 03:45:00|66811.6|66791.6|66821.6|66811.6|66823.1|66813.1|66804.9|66789.3|587
1655783400000|2022-06-21 03:50:00|66821.3|66811.3|66816.4|66806.4|66823.4|66813.4|66812.2|66802.2|454
1655783700000|2022-06-21 03:55:00|66816.5|66806.5|66809|66799|66821.1|66811.1|66806.4|66795.2|461
1655784000000|2022-06-21 04:00:00|66809.9|66799.9|66807.5|66797.5|66816.2|66800.5|66804.9|66794.9|370
1655784300000|2022-06-21 04:05:00|66807.4|66797.4|66819.9|66809.9|66829.3|66815.4|66805.4|66795.4|567
1655784600000|2022-06-21 04:10:00|66820.3|66810.3|66823.2|66813.2|66826.6|66813.5|66815.8|66799.4|560
1655784900000|2022-06-21 04:15:00|66823|66813|66819.8|66799.8|66827.5|66814.4|66812.4|66797.8|452
1655785200000|2022-06-21 04:20:00|66819.7|66799.7|66815.2|66805.2|66823.5|66809|66810.7|66797.2|503
1655785500000|2022-06-21 04:25:00|66815.6|66805.6|66833.8|66823.8|66840.9|66826.4|66813.6|66799.1|533
1655785800000|2022-06-21 04:30:00|66833.9|66823.9|66833.6|66823.6|66838.9|66826.2|66830.9|66818.6|311
1655786100000|2022-06-21 04:35:00|66833.7|66823.7|66835.9|66825.9|66836.9|66826.9|66829|66819|499
1655786400000|2022-06-21 04:40:00|66837.1|66827.1|66838.1|66828.1|66853.6|66843.6|66835|66825|513
1655786700000|2022-06-21 04:45:00|66838|66828|66853|66843|66854|66844|66832.6|66822.2|624
1655787000000|2022-06-21 04:50:00|66853.1|66843.1|66850.7|66840.7|66859.3|66848.3|66848.5|66835.2|475
1655787300000|2022-06-21 04:55:00|66850.4|66840.4|66848.5|66838.5|66855.2|66845.2|66846.2|66833.7|471
1655787600000|2022-06-21 05:00:00|66853.3|66833.3|66838.4|66828.4|66853.3|66838.6|66829|66814.1|806
1655787900000|2022-06-21 05:05:00|66838.5|66828.5|66862.7|66852.7|66870.3|66858.9|66838.3|66828.3|791
1655788200000|2022-06-21 05:10:00|66862.3|66852.3|66878.9|66868.9|66891.8|66881.8|66861.5|66851.5|791
1655788500000|2022-06-21 05:15:00|66878.8|66868.8|66865|66855|66881.3|66871.3|66864.6|66854.6|588
1655788800000|2022-06-21 05:20:00|66865.2|66855.2|66873.6|66863.6|66883.6|66873.6|66863.2|66853.2|610
1655789100000|2022-06-21 05:25:00|66873.7|66863.7|66909|66899|66909.5|66899.5|66871.2|66861.2|730
1655789400000|2022-06-21 05:30:00|66909.2|66899.2|66897.4|66887.4|66911|66901|66892.9|66882.9|898
1655789700000|2022-06-21 05:35:00|66897.5|66887.5|66900.4|66890.4|66909.6|66899.6|66889|66879|716
1655790000000|2022-06-21 05:40:00|66900.5|66890.5|66919.1|66909.1|66934.8|66917|66897.8|66887.8|819
1655790300000|2022-06-21 05:45:00|66919.6|66909.6|66972.5|66962.5|66991.1|66977.3|66917.4|66907.4|914
1655790600000|2022-06-21 05:50:00|66972|66962|66997.3|66987.3|66997.5|66987.5|66968.8|66958.2|871
1655790900000|2022-06-21 05:55:00|66997.6|66987.6|66969.1|66959.1|66999.9|66989.9|66967|66956.7|919
1655791200000|2022-06-21 06:00:00|66968.8|66958.8|66972|66962|66992.3|66982.3|66960.7|66950.7|879
1655791500000|2022-06-21 06:05:00|66972.1|66962.1|66984.3|66974.3|66984.8|66974.8|66958.6|66948.6|762
1655791800000|2022-06-21 06:10:00|66984.5|66974.5|66989.8|66979.8|66990.2|66980.2|66976.7|66966.7|647
1655792100000|2022-06-21 06:15:00|66989.6|66979.6|66981.6|66971.6|66998.1|66988.1|66979.9|66969.9|793
1655792400000|2022-06-21 06:20:00|66981.5|66971.5|66949.6|66939.6|66982.8|66972.8|66945.7|66930.1|846
1655792700000|2022-06-21 06:25:00|66949.2|66939.2|66961.2|66951.2|66967.3|66953.7|66948.6|66938.6|758
1655793000000|2022-06-21 06:30:00|66961.5|66951.5|66952.4|66942.4|66970|66960|66944.5|66934.5|806
1655793300000|2022-06-21 06:35:00|66952.7|66942.7|66939.7|66929.7|66957.3|66943.5|66937|66924.5|723
1655793600000|2022-06-21 06:40:00|66939.5|66929.5|66961.3|66951.3|66963.4|66953.4|66934.7|66922.9|834
1655793900000|2022-06-21 06:45:00|66961.1|66951.1|66956.2|66946.2|66977.2|66967.2|66956.2|66943.8|751
1655794200000|2022-06-21 06:50:00|66955.7|66945.7|66965.2|66955.2|66973.3|66963.3|66955.4|66945.4|716
1655794500000|2022-06-21 06:55:00|66964.9|66954.9|66953.2|66943.2|66991.2|66976|66952.7|66937.9|860
1655794800000|2022-06-21 07:00:00|66953.4|66943.4|66937.4|66917.4|66960.4|66948.7|66918.8|66907.4|826
1655795100000|2022-06-21 07:05:00|66937.5|66917.5|66936.3|66926.3|66941.3|66931.3|66918.2|66908.2|796
1655795400000|2022-06-21 07:10:00|66936.4|66926.4|66943.9|66933.9|66952.6|66942.6|66922.4|66910|760
1655795700000|2022-06-21 07:15:00|66943.7|66933.7|66920.1|66910.1|66944.5|66934.5|66918.3|66908.3|812
1655796000000|2022-06-21 07:20:00|66920|66910|66904.6|66894.6|66924|66911.7|66898.8|66887.6|849
1655796300000|2022-06-21 07:25:00|66904.5|66894.5|66909.9|66899.9|66916.3|66906.3|66894.2|66878.5|775
1655796600000|2022-06-21 07:30:00|66909.6|66899.6|66926.5|66906.5|66934.2|66924.2|66900.6|66889.4|821
1655796900000|2022-06-21 07:35:00|66926.3|66906.3|66929.3|66919.3|66936|66923.3|66916.5|66900.9|809
1655797200000|2022-06-21 07:40:00|66929.4|66919.4|66936.3|66926.3|66960.9|66944.4|66928|66914|778
1655797500000|2022-06-21 07:45:00|66936.4|66926.4|66946.9|66936.9|66950.4|66940.4|66935.5|66925.5|673
1655797800000|2022-06-21 07:50:00|66947.1|66937.1|66955.2|66945.2|66961.1|66951.1|66942.4|66931.4|742
1655798100000|2022-06-21 07:55:00|66955.8|66945.8|66973.7|66963.7|66979.9|66964.3|66942.5|66931.4|697
1655798400000|2022-06-21 08:00:00|66974.5|66964.5|66971.7|66961.7|66981.5|66971.5|66962.2|66948.6|740
1655798700000|2022-06-21 08:05:00|66971.6|66961.6|66966.7|66956.7|66973.1|66963.1|66960.8|66949.2|674
1655799000000|2022-06-21 08:10:00|66967|66957|66964|66954|66973.3|66963.3|66961.8|66951.8|655
1655799300000|2022-06-21 08:15:00|66963.9|66953.9|66967.1|66957.1|66987|66972.4|66959.2|66949.2|787
1655799600000|2022-06-21 08:20:00|66966.7|66956.7|66987.6|66977.6|66989.4|66979.4|66966.7|66956.7|684
1655799900000|2022-06-21 08:25:00|66987.4|66977.4|67000.8|66990.8|67019.8|67008.9|66987.1|66976.5|773
1655800200000|2022-06-21 08:30:00|67001|66991|66969.3|66959.3|67001.2|66991.2|66964.3|66954.3|726
1655800500000|2022-06-21 08:35:00|66969.2|66959.2|66960|66950|66969.4|66959.4|66946.7|66931.4|723
1655800800000|2022-06-21 08:40:00|66960.1|66950.1|66946.8|66936.8|66977.3|66961.9|66941.7|66928.6|696
1655801100000|2022-06-21 08:45:00|66947|66937|66976.2|66966.2|66976.3|66966.3|66945.5|66932|766
1655801400000|2022-06-21 08:50:00|66975.5|66965.5|66962.7|66952.7|66978.3|66967.5|66960.8|66948.1|673
1655801700000|2022-06-21 08:55:00|66962.8|66952.8|66950.6|66940.6|66974.8|66963.3|66946.5|66936.5|663
1655802000000|2022-06-21 09:00:00|66950.7|66940.7|66962.1|66952.1|66966.3|66956.3|66947.2|66936.3|579
1655802300000|2022-06-21 09:05:00|66962.2|66952.2|66945.3|66935.3|66978.6|66968.6|66944.7|66930.6|686
1655802600000|2022-06-21 09:10:00|66945.4|66935.4|66953.7|66943.7|66966.7|66950.9|66945.4|66932.4|612
1655802900000|2022-06-21 09:15:00|66953.8|66943.8|66957|66947|66968.5|66952.6|66951|66936.5|634
1655803200000|2022-06-21 09:20:00|66957.1|66947.1|66951.9|66941.9|66964.2|66951|66950.5|66940.5|580
1655803500000|2022-06-21 09:25:00|66951.7|66941.7|66959.8|66949.8|66963.7|66952.4|66951.3|66941|522
1655803800000|2022-06-21 09:30:00|66959.6|66949.6|66965.5|66955.5|66973|66958.9|66956.4|66943.2|476
1655804100000|2022-06-21 09:35:00|66965.3|66955.3|66947.5|66937.5|66969|66955.3|66946.7|66936.7|457
1655804400000|2022-06-21 09:40:00|66947|66937|66948.4|66938.4|66955.3|66940.3|66941.9|66931.1|477
1655804700000|2022-06-21 09:45:00|66948.7|66938.7|66949.3|66939.3|66959.1|66944.3|66931.4|66918.3|500
1655805000000|2022-06-21 09:50:00|66949.4|66939.4|66953|66933|66957.3|66942.9|66945.4|66929.6|455
1655805300000|2022-06-21 09:55:00|66953.3|66933.3|66934.4|66924.4|66953.6|66938.1|66932.9|66918.3|450
1655805600000|2022-06-21 10:00:00|66935.1|66925.1|66953.3|66943.3|66958.1|66943.9|66933.1|66919.5|485
1655805900000|2022-06-21 10:05:00|66953.1|66943.1|66942.5|66932.5|66959.9|66944.9|66941.2|66925.8|403
1655806200000|2022-06-21 10:10:00|66942.9|66932.9|66943.9|66933.9|66955.4|66940.8|66938.5|66923.2|415
1655806500000|2022-06-21 10:15:00|66947.7|66927.7|66960.7|66940.7|66960.8|66945.6|66943.2|66927.5|460
1655806800000|2022-06-21 10:20:00|66955.7|66945.7|66954.1|66944.1|66960.2|66947|66951.1|66936.4|508
1655807100000|2022-06-21 10:25:00|66954.2|66944.2|66951.8|66941.8|66958.2|66944.4|66945|66930.5|540
1655807400000|2022-06-21 10:30:00|66951.3|66941.3|66955.2|66945.2|66962.2|66947.7|66945.7|66931.2|544
1655807700000|2022-06-21 10:35:00|66955.4|66945.4|66962|66952|66969.4|66954.8|66955.3|66943.5|413
1655808000000|2022-06-21 10:40:00|66962.1|66952.1|66962.9|66952.9|66968.3|66953.8|66960.9|66948.3|345
1655808300000|2022-06-21 10:45:00|66962.8|66952.8|66951.4|66941.4|66963.4|66953.4|66949.6|66938.4|370
1655808600000|2022-06-21 10:50:00|66951.5|66941.5|66949.1|66939.1|66954.5|66944.5|66945.7|66935.7|494
1655808900000|2022-06-21 10:55:00|66948.6|66938.6|66957.7|66947.7|66963.6|66953.6|66947|66937|631
1655809200000|2022-06-21 11:00:00|66958.2|66948.2|66963.9|66953.9|66965.3|66955.3|66949.7|66939.7|763
1655809500000|2022-06-21 11:05:00|66963.4|66953.4|66974.6|66964.6|66982.3|66968.1|66962.9|66952.9|724
1655809800000|2022-06-21 11:10:00|66974|66964|66986.4|66976.4|66990.6|66977.1|66965.6|66951|640
1655810100000|2022-06-21 11:15:00|66986.3|66976.3|66991.9|66971.9|66995.4|66981|66983|66968.8|833
1655810400000|2022-06-21 11:20:00|66991.8|66971.8|66992.8|66982.8|66998.6|66987.9|66985.1|66971.8|685
1655810700000|2022-06-21 11:25:00|66994.3|66984.3|67002.7|66992.7|67012.3|66998|66993.2|66977.9|635
1655811000000|2022-06-21 11:30:00|67002.6|66992.6|67005.7|66995.7|67012|66998.2|66996.9|66985.3|689
1655811300000|2022-06-21 11:35:00|67005.9|66995.9|67008.1|66998.1|67013.5|67003.5|67004.1|66990.4|692
1655811600000|2022-06-21 11:40:00|67007.9|66997.9|66989|66979|67016.7|67002.9|66988.3|66973.5|679
1655811900000|2022-06-21 11:45:00|66989.1|66979.1|67003.3|66993.3|67008|66995.9|66987|66973.4|713
1655812200000|2022-06-21 11:50:00|67003.4|66993.4|67004.8|66994.8|67012|67001.3|67001.2|66986.3|812
1655812500000|2022-06-21 11:55:00|67004.9|66994.9|66978.3|66968.3|67004.9|66994.9|66977.7|66967.7|803
1655812800000|2022-06-21 12:00:00|66977.7|66967.7|66986.7|66976.7|66997.5|66982.6|66975.7|66965.7|801
1655813100000|2022-06-21 12:05:00|66988.1|66978.1|66980.2|66970.2|66991.3|66978.1|66973.4|66963.2|665
1655813400000|2022-06-21 12:10:00|66980.6|66970.6|66979|66969|66987.6|66973.5|66976.7|66962.4|659
1655813700000|2022-06-21 12:15:00|66979.2|66969.2|66970.7|66960.7|66985.4|66971|66966.2|66951.2|661
1655814000000|2022-06-21 12:20:00|66970.9|66960.9|66962.5|66952.5|66975.9|66960.9|66959.9|66946.8|810
1655814300000|2022-06-21 12:25:00|66962.8|66952.8|66961.8|66951.8|66968.9|66954.5|66956.9|66944.7|732
1655814600000|2022-06-21 12:30:00|66961|66951|66956.3|66936.3|66963.8|66953.8|66934.8|66919.3|833
1655814900000|2022-06-21 12:35:00|66952.1|66942.1|66965.9|66955.9|66967.6|66957.6|66943.2|66931.3|806
1655815200000|2022-06-21 12:40:00|66966.2|66956.2|66965.8|66955.8|66976.6|66963.9|66958.3|66944.2|886
1655815500000|2022-06-21 12:45:00|66965.9|66955.9|66963|66953|66968.2|66958.2|66957.7|66945.1|869
1655815800000|2022-06-21 12:50:00|66962.5|66952.5|66971.1|66961.1|66975.8|66964.3|66955.9|66944.7|794
1655816100000|2022-06-21 12:55:00|66971.2|66961.2|66973.6|66963.6|66981.6|66971.6|66961.7|66951.7|748
1655816400000|2022-06-21 13:00:00|66974.1|66964.1|66935.9|66925.9|66976.1|66966.1|66935.5|66921.7|947
1655816700000|2022-06-21 13:05:00|66936.1|66926.1|66925.8|66915.8|66942.7|66930.1|66917.9|66903.6|863
1655817000000|2022-06-21 13:10:00|66926.3|66916.3|66930.8|66920.8|66949.6|66933.9|66919.5|66909.5|953
1655817300000|2022-06-21 13:15:00|66930.9|66920.9|66927.2|66917.2|66937.8|66926|66916.1|66903.3|805
1655817600000|2022-06-21 13:20:00|66926.9|66916.9|66916.1|66906.1|66933.2|66920.7|66912.8|66902.8|809
1655817900000|2022-06-21 13:25:00|66916|66906|66915.3|66905.3|66927.4|66917.4|66914.7|66901.3|781
1655818200000|2022-06-21 13:30:00|66916|66906|66916.9|66906.9|66928.9|66917.4|66905.5|66891.4|969
1655818500000|2022-06-21 13:35:00|66916.7|66906.7|66921.1|66901.1|66921.1|66907.5|66895|66880.4|941
1655818800000|2022-06-21 13:40:00|66921.5|66901.5|66886|66866|66921.5|66910.7|66882.5|66866|902
1655819100000|2022-06-21 13:45:00|66886.1|66866.1|66888|66878|66894.2|66879.7|66864.6|66849.3|981
1655819400000|2022-06-21 13:50:00|66888.4|66878.4|66892.7|66872.7|66905|66892.9|66886|66872|938
1655819700000|2022-06-21 13:55:00|66892.6|66872.6|66887.9|66867.9|66897.9|66884.4|66881.9|66867.3|889
1655820000000|2022-06-21 14:00:00|66887.7|66867.7|66889.2|66879.2|66900.9|66886.2|66881.8|66867.1|947
1655820300000|2022-06-21 14:05:00|66889.7|66879.7|66892.6|66882.6|66908.7|66894.7|66886.3|66873.1|907
1655820600000|2022-06-21 14:10:00|66892.4|66882.4|66899.1|66889.1|66908.2|66893.8|66891.3|66877.3|879
1655820900000|2022-06-21 14:15:00|66898.1|66888.1|66900.8|66880.8|66904.7|66894.7|66889.2|66877.9|860
1655821200000|2022-06-21 14:20:00|66894.8|66884.8|66923.1|66903.1|66923.8|66908.5|66894.8|66880.1|846
1655821500000|2022-06-21 14:25:00|66923.4|66903.4|66899|66889|66927.5|66916.6|66897.6|66887.6|865
1655821800000|2022-06-21 14:30:00|66899.2|66889.2|66903.6|66893.6|66909.1|66899.1|66891|66881|934
1655822100000|2022-06-21 14:35:00|66903.7|66893.7|66902.3|66892.3|66906|66895.2|66889.9|66879.8|864
1655822400000|2022-06-21 14:40:00|66901.9|66891.9|66887.5|66867.5|66905.1|66895|66875.3|66860.7|946
1655822700000|2022-06-21 14:45:00|66887.4|66867.4|66870.5|66860.5|66891|66875.7|66859.3|66844.8|871
1655823000000|2022-06-21 14:50:00|66870.7|66860.7|66870.4|66860.4|66877.4|66865.3|66861.8|66849.1|912
1655823300000|2022-06-21 14:55:00|66870.3|66860.3|66871.1|66861.1|66879.6|66867.8|66866.5|66851.9|841
1655823600000|2022-06-21 15:00:00|66870.5|66860.5|66869.4|66859.4|66875.8|66862.7|66860.3|66848.8|818
1655823900000|2022-06-21 15:05:00|66868.4|66858.4|66881.2|66871.2|66885.2|66872.8|66865.6|66855.6|781
1655824200000|2022-06-21 15:10:00|66881.1|66871.1|66883.9|66873.9|66895.5|66885.5|66878.7|66868.5|831
1655824500000|2022-06-21 15:15:00|66883.8|66873.8|66880.9|66870.9|66892.2|66881.7|66878.4|66865.6|801
1655824800000|2022-06-21 15:20:00|66880.3|66870.3|66882.1|66872.1|66884.4|66874.2|66868.9|66857.8|708
1655825100000|2022-06-21 15:25:00|66882.3|66872.3|66875.7|66855.7|66884.4|66873|66868.7|66854.9|734
1655825400000|2022-06-21 15:30:00|66875.6|66855.6|66862.1|66852.1|66879.5|66864.8|66861.6|66848.6|688
1655825700000|2022-06-21 15:35:00|66863.1|66853.1|66903.7|66883.7|66907.1|66892.6|66861.1|66847.6|873
1655826000000|2022-06-21 15:40:00|66899.1|66889.1|66897.7|66877.7|66905.5|66890.2|66887.8|66872.9|932
1655826300000|2022-06-21 15:45:00|66898.3|66878.3|66876|66856|66908.2|66893.3|66870.7|66854.9|934
1655826600000|2022-06-21 15:50:00|66875.4|66855.4|66882|66862|66888.8|66874|66868.6|66853.8|829
1655826900000|2022-06-21 15:55:00|66881.9|66861.9|66876.1|66866.1|66886.9|66873.3|66870|66856|719
1655827200000|2022-06-21 16:00:00|66876.4|66866.4|66895.8|66875.8|66899|66882.2|66876.4|66861|657
1655827500000|2022-06-21 16:05:00|66894.5|66874.5|66899.8|66889.8|66903.8|66890.3|66887.9|66872.3|832
1655827800000|2022-06-21 16:10:00|66900.8|66890.8|66911.3|66891.3|66917|66902.8|66899.2|66884.8|822
1655828100000|2022-06-21 16:15:00|66911.2|66891.2|66903.4|66883.4|66913.9|66898.2|66897.5|66882.4|642
1655828400000|2022-06-21 16:20:00|66903.3|66883.3|66911.9|66891.9|66912.4|66897.7|66887.3|66872.8|657
1655828700000|2022-06-21 16:25:00|66911.4|66891.4|66904.9|66894.9|66915.5|66901.7|66901.4|66888|759
1655829000000|2022-06-21 16:30:00|66905|66895|66911.3|66901.3|66923.6|66909.8|66904.2|66889.3|658
1655829300000|2022-06-21 16:35:00|66911.6|66901.6|66909.1|66899.1|66916.7|66902.3|66903.2|66889.8|655
1655829600000|2022-06-21 16:40:00|66909|66899|66911|66901|66914.7|66904.7|66907.7|66892.9|556
1655829900000|2022-06-21 16:45:00|66910.7|66900.7|66913.2|66893.2|66915|66902.9|66905.6|66891.4|575
1655830200000|2022-06-21 16:50:00|66908.1|66898.1|66908|66888|66916|66901.6|66901.4|66886.3|539
1655830500000|2022-06-21 16:55:00|66909.7|66889.7|66908.6|66888.6|66911.3|66896.2|66901.2|66886.4|420
1655830800000|2022-06-21 17:00:00|66908.9|66888.9|66910.9|66890.9|66917.3|66901.4|66903.7|66888.9|553
1655831100000|2022-06-21 17:05:00|66911|66891|66919.3|66899.3|66923|66908|66905.3|66890.6|544
1655831400000|2022-06-21 17:10:00|66919.5|66899.5|66902.4|66882.4|66923.2|66903.2|66894.8|66879.4|612
1655831700000|2022-06-21 17:15:00|66902.5|66882.5|66902.1|66892.1|66907.5|66892.2|66894|66879.3|372
1655832000000|2022-06-21 17:20:00|66902|66892|66914.7|66904.7|66920.3|66905.3|66899.4|66884.9|507
1655832300000|2022-06-21 17:25:00|66914.6|66904.6|66918.5|66908.5|66922.6|66909.9|66912.2|66896.6|397
1655832600000|2022-06-21 17:30:00|66918.6|66908.6|66907.7|66897.7|66921.2|66908.8|66907|66894.7|378
1655832900000|2022-06-21 17:35:00|66907.6|66897.6|66917.9|66907.9|66923|66908.1|66901.8|66888.7|424
1655833200000|2022-06-21 17:40:00|66917.8|66907.8|66915.5|66905.5|66922.1|66910.5|66911.9|66897.5|556
1655833500000|2022-06-21 17:45:00|66915.6|66905.6|66901.9|66891.9|66921.8|66907.7|66899.3|66884.8|592
1655833800000|2022-06-21 17:50:00|66901.8|66891.8|66907.1|66897.1|66912.2|66897.3|66897.6|66882.7|553
1655834100000|2022-06-21 17:55:00|66907.2|66897.2|66916.9|66906.9|66919.4|66909.4|66905.5|66894.6|500
1655834400000|2022-06-21 18:00:00|66916.8|66906.8|66912.4|66902.4|66922.8|66908|66909|66899|564
1655834700000|2022-06-21 18:05:00|66912.5|66902.5|66909.2|66899.2|66915.4|66902.6|66903.1|66892.9|562
1655835000000|2022-06-21 18:10:00|66910|66900|66918.3|66908.3|66922.6|66909|66905.9|66895.9|488
1655835300000|2022-06-21 18:15:00|66918.2|66908.2|66910.3|66900.3|66922.1|66912.1|66902.8|66888|505
1655835600000|2022-06-21 18:20:00|66910.4|66900.4|66919.9|66899.9|66920.2|66907.1|66905.4|66895.4|540
1655835900000|2022-06-21 18:25:00|66920.1|66900.1|66921.9|66911.9|66926.4|66913.8|66914.5|66899.9|535
1655836200000|2022-06-21 18:30:00|66922.1|66912.1|66916.2|66906.2|66922.4|66912.1|66915.4|66901.7|556
1655836500000|2022-06-21 18:35:00|66916.3|66906.3|66923.6|66913.6|66926.7|66916.7|66915.3|66901|454
1655836800000|2022-06-21 18:40:00|66923.5|66913.5|66921.2|66911.2|66927.6|66914.4|66917.4|66903.2|506
1655837100000|2022-06-21 18:45:00|66921.7|66911.7|66930|66920|66930.6|66920.6|66921.1|66905.9|548
1655837400000|2022-06-21 18:50:00|66930.1|66920.1|66916.6|66906.6|66932.1|66921.1|66912.2|66897.8|662
1655837700000|2022-06-21 18:55:00|66921.3|66901.3|66913.1|66903.1|66921.3|66907.6|66911.3|66899.1|487
1655838000000|2022-06-21 19:00:00|66913|66903|66916.2|66896.2|66918|66903.3|66901.6|66886.4|634
1655838300000|2022-06-21 19:05:00|66916.3|66896.3|66910.3|66900.3|66918.3|66903.6|66909.3|66894.6|436
1655838600000|2022-06-21 19:10:00|66910.7|66900.7|66912.8|66902.8|66918|66903.2|66908.5|66896.1|533
1655838900000|2022-06-21 19:15:00|66912.9|66902.9|66925.8|66915.8|66931.8|66916.6|66912.3|66897.5|427
1655839200000|2022-06-21 19:20:00|66925.9|66915.9|66927.2|66917.2|66934.4|66919.4|66922.4|66907.1|526
1655839500000|2022-06-21 19:25:00|66926.9|66916.9|66919.1|66909.1|66934.3|66919.5|66919.1|66904.6|453
1655839800000|2022-06-21 19:30:00|66919.3|66909.3|66924.1|66914.1|66933|66917.9|66917.5|66902.5|509
1655840100000|2022-06-21 19:35:00|66924.2|66914.2|66924.3|66914.3|66932.3|66915.2|66924|66907.6|420
1655840400000|2022-06-21 19:40:00|66924.4|66914.4|66929.1|66919.1|66933.7|66919.4|66924.4|66909.1|386
1655840700000|2022-06-21 19:45:00|66928.6|66918.6|66938.1|66918.1|66941.8|66927|66928.1|66912.9|522
1655841000000|2022-06-21 19:50:00|66935.5|66915.5|66939.4|66919.4|66950.5|66932.8|66928.7|66911.9|759
1655841300000|2022-06-21 19:55:00|66939|66919|66942.5|66922.5|66951.6|66936.5|66934.3|66918.4|597
1655841600000|2022-06-21 20:00:00|66942.7|66922.7|66951.4|66931.4|66952.4|66932.4|66940.6|66922.1|535
1655841900000|2022-06-21 20:05:00|66951.6|66931.6|66944.8|66924.8|66955.8|66940.3|66944.1|66924.1|327
1655842200000|2022-06-21 20:10:00|66944.7|66924.7|66954.6|66934.6|66957.2|66937.2|66943.7|66923.7|333
1655842500000|2022-06-21 20:15:00|66954.4|66934.4|66935.9|66915.9|66954.6|66934.6|66934.9|66914.9|183
1655842800000|2022-06-21 20:20:00|66936.1|66916.1|66936.2|66916.2|66937.7|66917.7|66934.6|66914.6|178
1655843100000|2022-06-21 20:25:00|66935.5|66915.5|66935.9|66915.9|66936.6|66916.6|66934.4|66914.4|124
1655843400000|2022-06-21 20:30:00|66935.7|66915.7|66948.3|66928.3|66955.2|66935.2|66935.6|66915.6|214
1655843700000|2022-06-21 20:35:00|66946.9|66926.9|66952.2|66932.2|66955.7|66935.7|66945.9|66925.9|309
1655844000000|2022-06-21 20:40:00|66952.4|66932.4|66946.1|66926.1|66955.3|66932.9|66941.2|66912.1|209
1655844300000|2022-06-21 20:45:00|66946.7|66926.7|66940.7|66905|66957.7|66929.3|66930.1|66892.5|238
1655844600000|2022-06-21 20:50:00|66943.5|66902.6|66924.9|66904.9|66944.1|66914.1|66921.9|66894.2|252
1655844900000|2022-06-21 20:55:00|66927|66907|66950.8|66891.9|66972.4|66913.8|66921.5|66883.3|226
1655845200000|2022-06-21 21:00:00|66950.4|66890.9|66957.6|66838.6|66958.9|66890.9|66950.2|66838.6|50
1655845500000|2022-06-21 21:05:00|66955.2|66836.2|66962.1|66843.1|66977.4|66871.7|66955.2|66836.2|38
1655845800000|2022-06-21 21:10:00|66963.1|66844.1|66961.2|66842.2|66964.9|66847.9|66950|66839.1|122
1655846100000|2022-06-21 21:15:00|66961.5|66842.5|66958.4|66842.4|66964.7|66847.5|66952.9|66837.7|105
1655846400000|2022-06-21 21:20:00|66952.2|66845.4|66958.8|66841.4|66964.5|66845.6|66926.3|66836.9|115
1655846700000|2022-06-21 21:25:00|66959.9|66840.9|66962.4|66843.4|66965.6|66846.6|66953|66836.3|119
1655847000000|2022-06-21 21:30:00|66961.4|66842.4|66954.1|66842.6|66965.1|66846.2|66951.3|66836.7|145
1655847300000|2022-06-21 21:35:00|66954.3|66842.4|66946.6|66868.4|66967.6|66869|66944.1|66836.1|208
1655847600000|2022-06-21 21:40:00|66946.5|66867.9|66963.8|66898.6|66987|66907.1|66945.8|66845|172
1655847900000|2022-06-21 21:45:00|66982.4|66904|66951.7|66912.7|66996.2|66930.9|66949.4|66878.9|143
1655848200000|2022-06-21 21:50:00|66950.6|66909.4|66951.8|66912.6|66966.7|66927.3|66946|66878.8|81
1655848500000|2022-06-21 21:55:00|66954.1|66916.9|66953.1|66898.2|66966.4|66922.7|66948.5|66868.9|71
1655848800000|2022-06-21 22:00:00|66962.9|66902.8|66959.1|66910.6|66969.9|66924.9|66944.9|66867.8|172
1655849100000|2022-06-21 22:05:00|66953.6|66911.4|66947.1|66927.1|66981|66930.5|66942.4|66885.5|163
1655849400000|2022-06-21 22:10:00|66973|66917.7|66962.8|66844.1|66983|66930.4|66945.4|66837.3|190
1655849700000|2022-06-21 22:15:00|66963.5|66844.5|66963.2|66912.8|66976|66920.3|66954.3|66840.4|207
1655850000000|2022-06-21 22:20:00|66963.6|66914|66954.8|66934.8|66982.4|66935.4|66945.4|66893.5|180
1655850300000|2022-06-21 22:25:00|66954|66934|66965.6|66921.5|66980.4|66934.7|66943.4|66894|118
1655850600000|2022-06-21 22:30:00|66964.7|66929|66957.3|66914.3|66992.1|66931.3|66953.3|66850.8|176
1655850900000|2022-06-21 22:35:00|66957|66914.6|66964.4|66916.7|66971.9|66922.3|66953.5|66902.2|137
1655851200000|2022-06-21 22:40:00|66961.9|66916.5|66960|66913.8|66980.9|66919|66952.6|66893.6|113
1655851500000|2022-06-21 22:45:00|66959.1|66914.3|66965.9|66917.5|66976.7|66918.7|66954.8|66881.8|94
1655851800000|2022-06-21 22:50:00|66963.3|66917.2|66974.1|66901.4|66974.1|66917.6|66953.4|66901.4|86
1655852100000|2022-06-21 22:55:00|66967|66906.6|66958.7|66916.2|66988.9|66916.5|66954.2|66885.7|95
1655852400000|2022-06-21 23:00:00|66955.8|66916.4|66959.9|66920|66971.5|66921|66951.8|66899|138
1655852700000|2022-06-21 23:05:00|66959.1|66918.5|66965.4|66909|66977.8|66926.6|66946.6|66865.1|120
1655853000000|2022-06-21 23:10:00|66961.9|66886.5|66957.3|66922.5|66977.4|66927.7|66945.9|66886.5|123
1655853300000|2022-06-21 23:15:00|66956.7|66916.2|66956.4|66914.8|66962.3|66928.6|66947.2|66903.6|120
1655853600000|2022-06-21 23:20:00|66954.3|66908.2|66952.7|66921.3|66961.7|66927.2|66947.2|66897.4|106
1655853900000|2022-06-21 23:25:00|66953.4|66920.3|66952.3|66919.7|66965.1|66926.7|66946.4|66914.2|109
1655854200000|2022-06-21 23:30:00|66952.8|66919.6|66960.2|66903.4|66964.8|66921.9|66952|66893.2|119
1655854500000|2022-06-21 23:35:00|66958.9|66910.1|66955|66899.5|66964.8|66923.1|66951.9|66895.7|100
1655854800000|2022-06-21 23:40:00|66955.1|66905.9|66958.3|66921.2|66964.6|66927.6|66947.6|66883|137
1655855100000|2022-06-21 23:45:00|66959|66920.2|66957.1|66926.8|66968.9|66938.7|66952.1|66894.4|198
1655855400000|2022-06-21 23:50:00|66951.8|66927.1|66956.4|66919.4|66963.3|66932.1|66949.5|66906.1|170
1655855700000|2022-06-21 23:55:00|66955.6|66915.8|66947.9|66910.9|66957.8|66931|66939.5|66866.3|328
1655856000000|2022-06-22 00:00:00|66950|66905.1|66946.9|66926.9|66950.4|66930.4|66928.6|66905.1|586
1655856300000|2022-06-22 00:05:00|66946.8|66926.8|66952|66932|66952.2|66932.2|66928.7|66908.7|605
1655856600000|2022-06-22 00:10:00|66951.3|66931.3|66969.9|66949.9|66973.6|66953.6|66947.1|66930.6|546
1655856900000|2022-06-22 00:15:00|66969.7|66949.7|66961.6|66941.6|66978.2|66959.4|66947|66927|687
1655857200000|2022-06-22 00:20:00|66961.7|66941.7|66950.3|66930.3|66962.2|66943|66943.5|66926.5|508
1655857500000|2022-06-22 00:25:00|66950|66930|66954.7|66944.7|66964.5|66950.4|66946.4|66926.4|445
1655857800000|2022-06-22 00:30:00|66954.8|66944.8|66979|66959|66979.2|66964.4|66953.8|66943.8|411
1655858100000|2022-06-22 00:35:00|66978.7|66958.7|66978.4|66958.4|66978.7|66963.6|66963.5|66948.5|591
1655858400000|2022-06-22 00:40:00|66978.1|66958.1|66994.4|66974.4|67004.3|66988.8|66974.2|66958.1|547
1655858700000|2022-06-22 00:45:00|66994|66974|67002.6|66992.6|67010.2|66997.5|66988.4|66972.3|589
1655859000000|2022-06-22 00:50:00|67002.8|66992.8|67006.9|66996.9|67011.4|66998.1|66993.8|66977.4|719
1655859300000|2022-06-22 00:55:00|67006.2|66996.2|66991.6|66981.6|67016.8|66996.8|66989.3|66976.1|596
1655859600000|2022-06-22 01:00:00|66992.3|66982.3|66998.4|66978.4|67011.9|66998.9|66988.7|66972.5|952
1655859900000|2022-06-22 01:05:00|66998.5|66978.5|66993.6|66983.6|67008.7|66992.9|66985.2|66970.4|764
1655860200000|2022-06-22 01:10:00|66997.7|66977.7|67006.7|66986.7|67008.1|66988.1|66977.8|66961.3|741
1655860500000|2022-06-22 01:15:00|67007.2|66987.2|67042.2|67022.2|67046.4|67026.4|67006.9|66986.9|994
1655860800000|2022-06-22 01:20:00|67042|67022|67035.8|67025.8|67049.1|67034.3|67014.2|67004.2|942
1655861100000|2022-06-22 01:25:00|67035.7|67025.7|67032.4|67022.4|67042.8|67028.2|67014.7|67004.7|801
1655861400000|2022-06-22 01:30:00|67032.5|67022.5|67071.3|67061.3|67089.4|67070|67018.9|67006.4|1057
1655861700000|2022-06-22 01:35:00|67070.7|67060.7|67087|67077|67088.8|67077.8|67054.7|67039.1|1034
1655862000000|2022-06-22 01:40:00|67087.2|67077.2|67127.5|67117.5|67149.7|67129.7|67084.2|67069.4|1081
1655862300000|2022-06-22 01:45:00|67127.4|67117.4|67122.3|67112.3|67153.2|67142.2|67111.5|67096.5|1071
1655862600000|2022-06-22 01:50:00|67122.2|67112.2|67116.2|67106.2|67144.1|67130.2|67104.2|67086.2|994
1655862900000|2022-06-22 01:55:00|67116|67106|67136|67126|67146.9|67130.1|67113.3|67101.8|999
1655863200000|2022-06-22 02:00:00|67142.1|67122.1|67140.8|67130.8|67150.7|67136.7|67122.5|67111.1|950
1655863500000|2022-06-22 02:05:00|67140.7|67130.7|67147.3|67137.3|67155.3|67144.2|67129|67114.3|911
1655863800000|2022-06-22 02:10:00|67147.2|67137.2|67140.1|67130.1|67148.8|67138.8|67128.8|67118.8|877
1655864100000|2022-06-22 02:15:00|67140|67130|67123|67113|67144.2|67134.2|67112.2|67098.7|863
1655864400000|2022-06-22 02:20:00|67122.3|67112.3|67109.7|67099.7|67123.4|67113.4|67106.8|67096.8|739
1655864700000|2022-06-22 02:25:00|67109.8|67099.8|67118.9|67108.9|67135.1|67122.3|67107.4|67094.3|792
1655865000000|2022-06-22 02:30:00|67118.7|67108.7|67135.9|67125.9|67136.3|67126.3|67105.8|67095.8|750
1655865300000|2022-06-22 02:35:00|67135.8|67125.8|67182.3|67172.3|67207.6|67193.8|67127.7|67117.7|962
1655865600000|2022-06-22 02:40:00|67182.2|67172.2|67205|67185|67236.1|67216.1|67174.2|67162|1036
1655865900000|2022-06-22 02:45:00|67204.5|67184.5|67197|67187|67215.8|67205.8|67190.1|67173.8|963
1655866200000|2022-06-22 02:50:00|67196.9|67186.9|67176.4|67166.4|67209.6|67194.8|67172.7|67160.4|895
1655866500000|2022-06-22 02:55:00|67176.6|67166.6|67178.1|67168.1|67193.3|67183.3|67171.7|67161.7|877
1655866800000|2022-06-22 03:00:00|67178.2|67168.2|67179.8|67169.8|67185.6|67173.7|67168.2|67156.9|847
1655867100000|2022-06-22 03:05:00|67179.7|67169.7|67181.1|67171.1|67195|67185|67177.8|67165.9|863
1655867400000|2022-06-22 03:10:00|67181|67171|67158.3|67148.3|67183.3|67173.3|67157.2|67145.7|864
1655867700000|2022-06-22 03:15:00|67158.5|67148.5|67146.8|67136.8|67167.8|67154.5|67142.2|67128.4|930
1655868000000|2022-06-22 03:20:00|67147.9|67137.9|67168.6|67158.6|67170.7|67160.7|67142.8|67132|806
1655868300000|2022-06-22 03:25:00|67169.2|67159.2|67171|67161|67192|67178.4|67166.2|67151.7|871
1655868600000|2022-06-22 03:30:00|67171.2|67161.2|67161.7|67151.7|67184.9|67173.4|67158.3|67145.2|791
1655868900000|2022-06-22 03:35:00|67161.8|67151.8|67151.1|67141.1|67161.8|67151.8|67140.1|67130.1|781
1655869200000|2022-06-22 03:40:00|67151.3|67141.3|67161|67151|67168.1|67158.1|67149.7|67139.7|661
1655869500000|2022-06-22 03:45:00|67161.2|67151.2|67177.7|67167.7|67179.2|67169.2|67160.6|67150.6|605
1655869800000|2022-06-22 03:50:00|67177.6|67167.6|67179.9|67169.9|67192.6|67182.6|67171.2|67156.9|766
1655870100000|2022-06-22 03:55:00|67180.2|67170.2|67193.4|67183.4|67196.8|67183.4|67179.1|67169.1|586
1655870400000|2022-06-22 04:00:00|67193.2|67183.2|67189.5|67179.5|67210.7|67198|67186.9|67172.5|738
1655870700000|2022-06-22 04:05:00|67189.7|67179.7|67191.8|67181.8|67217.1|67207.1|67187.2|67177.2|595
1655871000000|2022-06-22 04:10:00|67192.1|67182.1|67193.7|67183.7|67205.6|67191.2|67183.7|67173.7|767
1655871300000|2022-06-22 04:15:00|67193.8|67183.8|67200.2|67190.2|67201.5|67191.5|67190.5|67177.5|703
1655871600000|2022-06-22 04:20:00|67199|67189|67192.4|67182.4|67209.3|67196.1|67187.7|67177.7|694
1655871900000|2022-06-22 04:25:00|67192.3|67182.3|67185.7|67175.7|67192.6|67182.6|67184.1|67174.1|437
1655872200000|2022-06-22 04:30:00|67185.5|67175.5|67180.7|67170.7|67185.6|67175.6|67179.8|67169.8|478
1655872500000|2022-06-22 04:35:00|67180.8|67170.8|67184.9|67174.9|67188|67178|67177|67167|507
1655872800000|2022-06-22 04:40:00|67185.1|67175.1|67197.4|67187.4|67200.1|67190.1|67184|67174|558
1655873100000|2022-06-22 04:45:00|67197.5|67187.5|67202.4|67192.4|67213.8|67197.9|67189.8|67179.8|588
1655873400000|2022-06-22 04:50:00|67202.3|67192.3|67232.2|67222.2|67252.6|67238.9|67201.9|67191.9|806
1655873700000|2022-06-22 04:55:00|67235.5|67225.5|67225.8|67215.8|67241.4|67226.3|67213.9|67201.2|773
1655874000000|2022-06-22 05:00:00|67225.9|67215.9|67219.1|67209.1|67245.1|67235.1|67211|67201|889
1655874300000|2022-06-22 05:05:00|67219.2|67209.2|67211.6|67201.6|67219.5|67209.5|67207.4|67197.4|757
1655874600000|2022-06-22 05:10:00|67211|67201|67223.8|67213.8|67224.4|67214.4|67203.1|67193.1|706
1655874900000|2022-06-22 05:15:00|67223.6|67213.6|67228.7|67218.7|67238.7|67228.7|67220.6|67210.6|747
1655875200000|2022-06-22 05:20:00|67229.3|67219.3|67210.2|67200.2|67231.2|67221.2|67209|67196.5|716
1655875500000|2022-06-22 05:25:00|67210.5|67200.5|67206.2|67196.2|67215.9|67205.9|67202.3|67192.3|767
1655875800000|2022-06-22 05:30:00|67206.3|67196.3|67229.7|67219.7|67234.2|67222.6|67206.3|67196.3|776
1655876100000|2022-06-22 05:35:00|67229.5|67219.5|67227.5|67217.5|67241.3|67231|67220.4|67210.4|896
1655876400000|2022-06-22 05:40:00|67226.4|67216.4|67244.5|67234.5|67251.4|67241.4|67226.4|67216.4|872
1655876700000|2022-06-22 05:45:00|67244.6|67234.6|67245.3|67235.3|67254.9|67244.9|67242.1|67232.1|750
1655877000000|2022-06-22 05:50:00|67245.2|67235.2|67269.5|67259.5|67296|67281.6|67238.4|67228.4|903
1655877300000|2022-06-22 05:55:00|67268.8|67258.8|67285.6|67265.6|67302.7|67282.7|67268.8|67258.2|945
1655877600000|2022-06-22 06:00:00|67285.1|67265.1|67263.3|67253.3|67285.5|67265.7|67258.9|67238.9|841
1655877900000|2022-06-22 06:05:00|67263.2|67253.2|67263.2|67253.2|67267.3|67254.2|67245|67235|892
1655878200000|2022-06-22 06:10:00|67263|67253|67295.8|67285.8|67302.8|67292.4|67260.1|67250.1|925
1655878500000|2022-06-22 06:15:00|67295.7|67285.7|67323.8|67303.8|67352.3|67337.4|67276.2|67262.2|895
1655878800000|2022-06-22 06:20:00|67326|67306|67314.2|67304.2|67341.3|67325.8|67292.4|67280.4|981
1655879100000|2022-06-22 06:25:00|67314.7|67304.7|67292.3|67282.3|67314.7|67304.7|67281.6|67271.6|903
1655879400000|2022-06-22 06:30:00|67292.7|67282.7|67298.9|67288.9|67309.3|67299.3|67289.8|67279.8|804
1655879700000|2022-06-22 06:35:00|67299.1|67289.1|67292.8|67282.8|67317.6|67306.4|67289.2|67275.6|847
1655880000000|2022-06-22 06:40:00|67292.7|67282.7|67290.2|67280.2|67311.6|67301.6|67289.4|67272.1|920
1655880300000|2022-06-22 06:45:00|67290.3|67280.3|67293.6|67283.6|67300|67286.8|67278.8|67268.8|827
1655880600000|2022-06-22 06:50:00|67293.2|67283.2|67306.2|67296.2|67309.7|67299.7|67285.4|67275.4|840
1655880900000|2022-06-22 06:55:00|67306.3|67296.3|67272.3|67262.3|67306.3|67296.3|67268.9|67253.9|840
1655881200000|2022-06-22 07:00:00|67271.9|67261.9|67281.9|67271.9|67285.7|67275.7|67255.4|67240.7|813
1655881500000|2022-06-22 07:05:00|67281.4|67271.4|67293.5|67283.5|67318.2|67304|67280.1|67270.1|899
1655881800000|2022-06-22 07:10:00|67293.8|67283.8|67313.6|67303.6|67320.5|67306.4|67291.3|67281.3|855
1655882100000|2022-06-22 07:15:00|67314.3|67304.3|67280.7|67270.7|67320.6|67307.7|67271.7|67256.7|906
1655882400000|2022-06-22 07:20:00|67280.9|67270.9|67257.1|67247.1|67302.3|67287.1|67256.2|67244.8|956
1655882700000|2022-06-22 07:25:00|67256.8|67246.8|67264.9|67254.9|67268.7|67256.8|67250.3|67240.3|818
1655883000000|2022-06-22 07:30:00|67265.3|67255.3|67250.2|67240.2|67276.1|67266.1|67248.6|67238.6|913
1655883300000|2022-06-22 07:35:00|67250.1|67240.1|67250.6|67230.6|67253.8|67243.8|67230.9|67215.6|831
1655883600000|2022-06-22 07:40:00|67245.3|67235.3|67237.9|67227.9|67253.8|67239.1|67225.1|67215.1|824
1655883900000|2022-06-22 07:45:00|67238|67228|67241.3|67221.3|67270.8|67258|67236.4|67216.9|845
1655884200000|2022-06-22 07:50:00|67241.6|67221.6|67254.4|67244.4|67265.7|67252.6|67231.4|67217.2|789
1655884500000|2022-06-22 07:55:00|67255.2|67245.2|67256.8|67246.8|67262.1|67252.1|67246.9|67236.1|770
1655884800000|2022-06-22 08:00:00|67257.1|67247.1|67259|67249|67281.4|67266.6|67254.1|67241.1|897
1655885100000|2022-06-22 08:05:00|67259.3|67249.3|67252.7|67242.7|67270.9|67257.8|67251.7|67239.3|845
1655885400000|2022-06-22 08:10:00|67254.6|67244.6|67212.5|67202.5|67254.6|67244.6|67205|67191.5|874
1655885700000|2022-06-22 08:15:00|67212.6|67202.6|67194.6|67184.6|67226.6|67214|67182.4|67172.4|833
1655886000000|2022-06-22 08:20:00|67194.7|67184.7|67212.6|67202.6|67217.7|67202.9|67185.3|67174.2|892
1655886300000|2022-06-22 08:25:00|67213|67203|67227.9|67217.9|67227.9|67217.9|67198.3|67181.5|832
1655886600000|2022-06-22 08:30:00|67227.8|67217.8|67226.4|67216.4|67234.6|67224.6|67205.6|67191.3|799
1655886900000|2022-06-22 08:35:00|67226.3|67216.3|67234|67224|67241.9|67231.9|67225.8|67215.8|742
1655887200000|2022-06-22 08:40:00|67233.9|67223.9|67240.2|67230.2|67244.5|67232.2|67227.3|67217.3|755
1655887500000|2022-06-22 08:45:00|67240.4|67230.4|67234|67224|67259.5|67246|67232.8|67222.8|681
1655887800000|2022-06-22 08:50:00|67233.2|67223.2|67239.7|67229.7|67247.6|67237.6|67231.8|67221.8|682
1655888100000|2022-06-22 08:55:00|67239.2|67229.2|67234.6|67224.6|67246|67233.8|67229.4|67219.4|738
1655888400000|2022-06-22 09:00:00|67234.4|67224.4|67224.2|67214.2|67242|67228.3|67223.9|67210.8|738
1655888700000|2022-06-22 09:05:00|67224.1|67214.1|67223.4|67213.4|67233.3|67222.4|67212.9|67199.7|735
1655889000000|2022-06-22 09:10:00|67224.3|67214.3|67228.7|67218.7|67235.1|67223.2|67223.6|67211.7|627
1655889300000|2022-06-22 09:15:00|67229.8|67219.8|67225.5|67215.5|67237|67222.9|67216.8|67205.1|686
1655889600000|2022-06-22 09:20:00|67226.3|67216.3|67211.8|67201.8|67228.6|67218.6|67209.7|67199.2|713
1655889900000|2022-06-22 09:25:00|67211.7|67201.7|67210.3|67200.3|67223.1|67210.5|67204.4|67191.4|679
1655890200000|2022-06-22 09:30:00|67210.1|67200.1|67217.5|67207.5|67225|67215|67210.1|67200.1|675
1655890500000|2022-06-22 09:35:00|67217.7|67207.7|67211.3|67201.3|67224.4|67211|67207.6|67193.5|681
1655890800000|2022-06-22 09:40:00|67211|67201|67212.1|67202.1|67216.9|67206.9|67208.3|67193.7|697
1655891100000|2022-06-22 09:45:00|67211.9|67201.9|67224.8|67214.8|67229.2|67219.2|67209.8|67199.8|690
1655891400000|2022-06-22 09:50:00|67224.7|67214.7|67188.2|67178.2|67225.5|67215.5|67187.5|67177.5|658
1655891700000|2022-06-22 09:55:00|67188.4|67178.4|67174.8|67164.8|67188.6|67178.6|67161.5|67147.3|700
1655892000000|2022-06-22 10:00:00|67176.7|67166.7|67167.6|67157.6|67196.5|67181.8|67164.2|67148.5|598
1655892300000|2022-06-22 10:05:00|67167.9|67157.9|67180|67170|67189.5|67174.4|67160.6|67150.6|494
1655892600000|2022-06-22 10:10:00|67180.1|67170.1|67194.7|67174.7|67206.5|67191.8|67179.3|67165.9|486
1655892900000|2022-06-22 10:15:00|67195|67175|67198.2|67188.2|67206.9|67194.6|67190.6|67175|626
1655893200000|2022-06-22 10:20:00|67198.4|67188.4|67187|67177|67207.5|67192.6|67185.8|67172.4|575
1655893500000|2022-06-22 10:25:00|67186.8|67176.8|67176.4|67166.4|67198.3|67183.7|67173.8|67160.3|598
1655893800000|2022-06-22 10:30:00|67176|67166|67187.4|67177.4|67192.8|67179.4|67166.9|67156.9|640
1655894100000|2022-06-22 10:35:00|67187.5|67177.5|67188.1|67178.1|67192.7|67182.7|67181.8|67171.8|467
1655894400000|2022-06-22 10:40:00|67188.2|67178.2|67198.6|67188.6|67198.6|67188.6|67181|67171|534
1655894700000|2022-06-22 10:45:00|67197.4|67187.4|67202|67192|67209.7|67199.4|67196.9|67182.9|522
1655895000000|2022-06-22 10:50:00|67202.1|67192.1|67190.8|67180.8|67203.6|67192.1|67190.1|67177.9|493
1655895300000|2022-06-22 10:55:00|67190.7|67180.7|67202|67192|67207.2|67192.4|67189.8|67175.1|422
1655895600000|2022-06-22 11:00:00|67202.1|67192.1|67188.8|67178.8|67203.8|67193.6|67185.6|67174.5|721
1655895900000|2022-06-22 11:05:00|67188.2|67178.2|67185.4|67175.4|67194.6|67180.9|67178.8|67166.7|731
1655896200000|2022-06-22 11:10:00|67185.2|67175.2|67180.2|67160.2|67186.2|67175.2|67168.8|67158.8|836
1655896500000|2022-06-22 11:15:00|67180.1|67160.1|67147.1|67137.1|67183|67168.4|67145.7|67135.7|727
1655896800000|2022-06-22 11:20:00|67146.9|67136.9|67185.7|67165.7|67186.5|67167|67143.5|67133|784
1655897100000|2022-06-22 11:25:00|67185.9|67165.9|67193.3|67173.3|67226.2|67209.4|67180.9|67163.4|908
1655897400000|2022-06-22 11:30:00|67192.9|67172.9|67179.4|67159.4|67198.3|67178.3|67177.4|67157.4|890
1655897700000|2022-06-22 11:35:00|67179.9|67159.9|67170.8|67160.8|67181.8|67164|67158.4|67143.8|820
1655898000000|2022-06-22 11:40:00|67169.4|67159.4|67162.7|67142.7|67170.2|67159.5|67152.5|67133.8|747
1655898300000|2022-06-22 11:45:00|67163.4|67143.4|67185.9|67165.9|67186.6|67168.8|67159.6|67139.6|706
1655898600000|2022-06-22 11:50:00|67186|67166|67181.5|67171.5|67189.9|67175.3|67171.1|67157.1|718
1655898900000|2022-06-22 11:55:00|67181.6|67171.6|67179.3|67159.3|67189.4|67175.3|67161.2|67141.2|791
1655899200000|2022-06-22 12:00:00|67179.2|67159.2|67156.5|67146.5|67179.4|67167.4|67154.8|67144.4|755
1655899500000|2022-06-22 12:05:00|67156.8|67146.8|67170.3|67160.3|67186.2|67167.7|67155.9|67144|722
1655899800000|2022-06-22 12:10:00|67170.4|67160.4|67170.3|67160.3|67177.7|67163.2|67162.3|67149.1|842
1655900100000|2022-06-22 12:15:00|67170.2|67160.2|67165.3|67145.3|67178|67165.2|67159.9|67145.1|771
1655900400000|2022-06-22 12:20:00|67165.2|67145.2|67143.3|67133.3|67165.2|67150.7|67140.2|67129|839
1655900700000|2022-06-22 12:25:00|67143.1|67133.1|67151.9|67141.9|67156.3|67146.3|67137.3|67127.3|791
1655901000000|2022-06-22 12:30:00|67152.1|67142.1|67171.9|67151.9|67173.6|67157.9|67151.4|67139.1|866
1655901300000|2022-06-22 12:35:00|67172.5|67152.5|67168.7|67158.7|67173.8|67160|67154.7|67142.7|798
1655901600000|2022-06-22 12:40:00|67168.3|67158.3|67168|67148|67175.8|67161.5|67160.9|67145.2|844
1655901900000|2022-06-22 12:45:00|67163|67153|67137.4|67127.4|67167.5|67154.3|67135|67121.7|874
1655902200000|2022-06-22 12:50:00|67143.1|67123.1|67115|67095|67146.4|67133.5|67106|67090.7|927
1655902500000|2022-06-22 12:55:00|67114.8|67094.8|67113.7|67103.7|67133.2|67118.2|67106.4|67092.4|950
1655902800000|2022-06-22 13:00:00|67114.2|67104.2|67109.9|67099.9|67122.8|67112.8|67097.3|67082.9|1013
1655903100000|2022-06-22 13:05:00|67107.9|67097.9|67115.9|67105.9|67127.4|67113.6|67101.3|67088.6|978
1655903400000|2022-06-22 13:10:00|67116.8|67106.8|67151.1|67141.1|67151.8|67141.8|67113.5|67103.5|954
1655903700000|2022-06-22 13:15:00|67150.7|67140.7|67173.9|67163.9|67181.5|67167.9|67142.5|67126.2|922
1655904000000|2022-06-22 13:20:00|67174|67164|67161.9|67141.9|67174.3|67164.3|67143.2|67127.5|998
1655904300000|2022-06-22 13:25:00|67162.2|67142.2|67144.6|67124.6|67163.6|67149.1|67131.6|67111.6|986
1655904600000|2022-06-22 13:30:00|67144.3|67124.3|67146.8|67126.8|67162.1|67142.1|67131.7|67111.7|1110
1655904900000|2022-06-22 13:35:00|67146.6|67126.6|67146.1|67126.1|67165|67145.9|67130.5|67114|1083
1655905200000|2022-06-22 13:40:00|67146|67126|67084|67064|67148.2|67128.2|67078.7|67061.9|1102
1655905500000|2022-06-22 13:45:00|67083.4|67063.4|67089.4|67069.4|67098.3|67080.4|67065.8|67045.8|1084
1655905800000|2022-06-22 13:50:00|67089.5|67069.5|67096.4|67076.4|67113.6|67098.5|67084.8|67068.4|1064
1655906100000|2022-06-22 13:55:00|67097|67077|67097.2|67077.2|67107.4|67087.4|67067.6|67051.8|1058
1655906400000|2022-06-22 14:00:00|67096.9|67076.9|67092.8|67082.8|67135.1|67120|67091|67076.3|1071
1655906700000|2022-06-22 14:05:00|67092.9|67082.9|67078.6|67058.6|67109.7|67096|67065.9|67045.9|1049
1655907000000|2022-06-22 14:10:00|67080.5|67060.5|67100.6|67080.6|67101.2|67082.8|67067.1|67052.6|981
1655907300000|2022-06-22 14:15:00|67100.7|67080.7|67094.5|67074.5|67104.5|67089.9|67080.8|67065|1027
1655907600000|2022-06-22 14:20:00|67094.6|67074.6|67072.7|67052.7|67105.8|67090.8|67068.1|67052.7|913
1655907900000|2022-06-22 14:25:00|67073.2|67053.2|67065.6|67055.6|67085.9|67066|67058.1|67042.8|961
1655908200000|2022-06-22 14:30:00|67065.9|67055.9|67072.3|67062.3|67082.1|67064.8|67055.5|67041.7|944
1655908500000|2022-06-22 14:35:00|67072.1|67062.1|67065.1|67045.1|67080.3|67065.7|67059.9|67043.3|1020
1655908800000|2022-06-22 14:40:00|67065|67045|67009.8|66989.8|67066.7|67051.6|66999|66982.9|1015
1655909100000|2022-06-22 14:45:00|67011.2|66991.2|67019|67009|67034|67017.4|67001.5|66985.5|1038
1655909400000|2022-06-22 14:50:00|67023.3|67003.3|67031.6|67021.6|67035.2|67021.6|67008.4|66992.2|981
1655909700000|2022-06-22 14:55:00|67031.5|67021.5|67052.3|67042.3|67053.5|67043.5|67022|67007.6|950
1655910000000|2022-06-22 15:00:00|67051.8|67041.8|67055.3|67035.3|67088.8|67075.6|67047.2|67035.3|973
1655910300000|2022-06-22 15:05:00|67062.1|67042.1|67069.8|67059.8|67074.8|67061.6|67048.1|67033.6|935
1655910600000|2022-06-22 15:10:00|67069.9|67059.9|67070|67050|67075.5|67061.8|67052|67038|901
1655910900000|2022-06-22 15:15:00|67070.1|67050.1|67047.1|67037.1|67070.6|67055.8|67045|67030|826
1655911200000|2022-06-22 15:20:00|67047.3|67037.3|67046.9|67036.9|67058.6|67045.7|67044.4|67029.2|868
1655911500000|2022-06-22 15:25:00|67047|67037|67045.6|67035.6|67054.1|67044.1|67037.5|67026.2|901
1655911800000|2022-06-22 15:30:00|67044.8|67034.8|67049.4|67039.4|67059.6|67045.9|67044.4|67032.8|786
1655912100000|2022-06-22 15:35:00|67049.7|67039.7|67035.7|67025.7|67058.9|67048.9|67034.7|67024.7|726
1655912400000|2022-06-22 15:40:00|67035.8|67025.8|67073.2|67053.2|67075.5|67062.6|67033.1|67019.5|753
1655912700000|2022-06-22 15:45:00|67073.5|67053.5|67072.1|67062.1|67083.1|67070.9|67066.9|67051.5|888
1655913000000|2022-06-22 15:50:00|67072.3|67062.3|67091|67071|67110|67094.3|67068.9|67055.2|919
1655913300000|2022-06-22 15:55:00|67091.1|67071.1|67103.8|67093.8|67104.1|67094.1|67082.5|67069.2|829
1655913600000|2022-06-22 16:00:00|67104.1|67094.1|67104.8|67094.8|67106.2|67095.7|67077.1|67067.1|888
1655913900000|2022-06-22 16:05:00|67105|67095|67118.7|67098.7|67120.6|67105.2|67102.8|67088.8|896
1655914200000|2022-06-22 16:10:00|67118.8|67098.8|67095.8|67085.8|67119.1|67103.8|67086.3|67076.3|862
1655914500000|2022-06-22 16:15:00|67095.7|67085.7|67079.4|67069.4|67102|67089.9|67073.1|67063.1|787
1655914800000|2022-06-22 16:20:00|67079.9|67069.9|67087.2|67077.2|67090.8|67079.6|67075.7|67061.9|708
1655915100000|2022-06-22 16:25:00|67087.1|67077.1|67085.1|67075.1|67101|67087.2|67079.6|67064.5|736
1655915400000|2022-06-22 16:30:00|67085.2|67075.2|67092.5|67072.5|67095.1|67081.5|67085.2|67069.6|543
1655915700000|2022-06-22 16:35:00|67092.7|67072.7|67077.9|67067.9|67095.1|67080|67076.7|67060.9|526
1655916000000|2022-06-22 16:40:00|67077.8|67067.8|67079.4|67069.4|67085.3|67070.6|67071.1|67055.8|422
1655916300000|2022-06-22 16:45:00|67079.5|67069.5|67075.3|67065.3|67086.8|67071.7|67074.6|67061.1|488
1655916600000|2022-06-22 16:50:00|67075.1|67065.1|67070.4|67060.4|67085.4|67071.3|67065.6|67052.8|553
1655916900000|2022-06-22 16:55:00|67070.6|67060.6|67067.9|67047.9|67080.1|67065.2|67051.7|67035.2|726
1655917200000|2022-06-22 17:00:00|67067.3|67047.3|67057.1|67047.1|67068.9|67056.7|67053.4|67038.3|876
1655917500000|2022-06-22 17:05:00|67057.5|67047.5|67058.1|67038.1|67064.2|67051.7|67051.1|67035.7|688
1655917800000|2022-06-22 17:10:00|67058|67038|67049.3|67029.3|67062.1|67048.5|67042.1|67027.4|628
1655918100000|2022-06-22 17:15:00|67049.6|67029.6|67042.1|67032.1|67051.5|67036.5|67036.7|67026.7|516
1655918400000|2022-06-22 17:20:00|67042.7|67032.7|67052.1|67042.1|67057.3|67042.8|67040.3|67029.7|590
1655918700000|2022-06-22 17:25:00|67052.5|67042.5|67050.5|67040.5|67059.4|67045.4|67046.2|67035.5|677
1655919000000|2022-06-22 17:30:00|67050.4|67040.4|67057.5|67047.5|67059.8|67047.5|67049.2|67035.4|498
1655919300000|2022-06-22 17:35:00|67057.4|67047.4|67051.4|67041.4|67064.6|67051.8|67049.7|67035.7|463
1655919600000|2022-06-22 17:40:00|67051.5|67041.5|67058|67048|67065.9|67051.1|67051.2|67036.8|419
1655919900000|2022-06-22 17:45:00|67057.9|67047.9|67059.7|67049.7|67068.3|67054.6|67054.1|67044.1|375
1655920200000|2022-06-22 17:50:00|67059.6|67049.6|67069.5|67059.5|67069.7|67059.7|67059.2|67045.5|411
1655920500000|2022-06-22 17:55:00|67069.4|67059.4|67069.3|67059.3|67076.3|67062|67063.2|67050.6|490
1655920800000|2022-06-22 18:00:00|67069.2|67059.2|67070.6|67060.6|67077.7|67067.7|67065.9|67051.8|524
1655921100000|2022-06-22 18:05:00|67070.3|67060.3|67054.2|67044.2|67071.1|67060.8|67053.2|67043.2|532
1655921400000|2022-06-22 18:10:00|67054|67044|67048.8|67028.8|67061.2|67051.2|67043.6|67027|565
1655921700000|2022-06-22 18:15:00|67048.7|67028.7|67049.1|67029.1|67055.1|67039.4|67041.1|67024.2|620
1655922000000|2022-06-22 18:20:00|67049.4|67029.4|67057.2|67047.2|67062.7|67048.8|67041.8|67026|647
1655922300000|2022-06-22 18:25:00|67057.1|67047.1|67068.9|67058.9|67078.5|67063.1|67056.8|67041.3|652
1655922600000|2022-06-22 18:30:00|67073.1|67053.1|67057.1|67037.1|67078.1|67062.5|67051.4|67034.8|520
1655922900000|2022-06-22 18:35:00|67057.2|67037.2|67062|67042|67063.3|67047.8|67047.1|67031.3|711
1655923200000|2022-06-22 18:40:00|67057.2|67047.2|67058.2|67048.2|67067.4|67050.9|67055.7|67040.5|633
1655923500000|2022-06-22 18:45:00|67058.3|67048.3|67082.6|67062.6|67082.9|67068.2|67057.7|67042.8|585
1655923800000|2022-06-22 18:50:00|67082.7|67062.7|67089.3|67069.3|67092.5|67078.5|67073.5|67058.6|553
1655924100000|2022-06-22 18:55:00|67089.2|67069.2|67086.2|67066.2|67093.5|67080.1|67079.1|67063.8|633
1655924400000|2022-06-22 19:00:00|67085.6|67065.6|67083.2|67063.2|67098.2|67081.9|67080.7|67063.2|553
1655924700000|2022-06-22 19:05:00|67082.7|67062.7|67082.9|67062.9|67087.6|67068.7|67070.6|67056.6|574
1655925000000|2022-06-22 19:10:00|67082.8|67062.8|67096.6|67076.6|67099.5|67079.5|67082.1|67062.1|491
1655925300000|2022-06-22 19:15:00|67095|67075|67088.9|67078.9|67096.5|67080.9|67086|67070.4|431
1655925600000|2022-06-22 19:20:00|67089.2|67079.2|67100.9|67080.9|67102.1|67084.1|67083.6|67068.6|512
1655925900000|2022-06-22 19:25:00|67101|67081|67105.7|67085.7|67109.8|67094|67095|67079.6|601
1655926200000|2022-06-22 19:30:00|67105.3|67085.3|67100.6|67090.6|67109.2|67093.4|67100|67085.2|552
1655926500000|2022-06-22 19:35:00|67100.3|67090.3|67100.6|67090.6|67108.7|67095|67097.7|67082.7|503
1655926800000|2022-06-22 19:40:00|67100.5|67090.5|67102.3|67092.3|67108.7|67093.9|67100.1|67085.7|388
1655927100000|2022-06-22 19:45:00|67102.5|67092.5|67100.7|67090.7|67108.5|67093.6|67100.6|67085.7|329
1655927400000|2022-06-22 19:50:00|67106.3|67086.3|67097.2|67077.2|67106.3|67092.8|67077.2|67057.2|479
1655927700000|2022-06-22 19:55:00|67096.2|67076.2|67087.6|67067.6|67106.2|67086.2|67079.8|67060.1|524
1655928000000|2022-06-22 20:00:00|67087|67067|67104.8|67084.8|67106.8|67090.7|67086.3|67066.3|353
1655928300000|2022-06-22 20:05:00|67104.9|67084.9|67105.2|67085.2|67107.3|67091.1|67085.2|67065.2|401
1655928600000|2022-06-22 20:10:00|67105.3|67085.3|67125.1|67105.1|67128|67108|67102.4|67082.4|477
1655928900000|2022-06-22 20:15:00|67124.7|67104.7|67148.2|67128.2|67149.3|67129.3|67124.4|67104.4|401
1655929200000|2022-06-22 20:20:00|67148.3|67128.3|67150.1|67130.1|67151.2|67131.2|67146.3|67126.3|244
1655929500000|2022-06-22 20:25:00|67150|67130|67148.9|67128.9|67150.1|67130.1|67146.4|67126.4|145
1655929800000|2022-06-22 20:30:00|67149|67129|67147.3|67127.3|67149.5|67129.5|67146.7|67126.7|147
1655930100000|2022-06-22 20:35:00|67147.2|67127.2|67146.9|67126.9|67148.6|67128.6|67143.7|67123.7|239
1655930400000|2022-06-22 20:40:00|67146.7|67126.7|67144.2|67124.2|67148.1|67128.1|67142.4|67122.4|189
1655930700000|2022-06-22 20:45:00|67144.8|67124.8|67141.6|67121.6|67147.4|67127.4|67134|67114|343
1655931000000|2022-06-22 20:50:00|67141.4|67121.4|67148.1|67128.1|67153.7|67133.7|67141.3|67121.3|246
1655931300000|2022-06-22 20:55:00|67148.4|67128.4|67144.7|67124.7|67161.4|67133.9|67141|67097.4|294
1655931600000|2022-06-22 21:00:00|67144.6|67124.6|67143.6|67086.9|67159.6|67125|67138.5|67084.4|49
1655931900000|2022-06-22 21:05:00|67153.8|67071.9|67143.2|67075.7|67167.9|67083.1|67138.1|67069.4|55
1655932200000|2022-06-22 21:10:00|67158.6|67064.5|67185.2|67077.6|67197.6|67107.9|67135.5|67054.4|308
1655932500000|2022-06-22 21:15:00|67189.9|67079|67158.4|67067.5|67202.8|67084.2|67158.4|67061.5|124
1655932800000|2022-06-22 21:20:00|67192.3|67078.5|67175.1|67061.1|67205.3|67086.3|67157.9|67061.1|100
1655933100000|2022-06-22 21:25:00|67172.3|67062.1|67178.5|67074.6|67200.4|67081.4|67157.4|67059.8|121
1655933400000|2022-06-22 21:30:00|67174.1|67073.4|67156.8|67066.6|67205.4|67086.4|67156.8|67053.8|104
1655933700000|2022-06-22 21:35:00|67166.2|67073.7|67176.9|67073.4|67200|67081.2|67156.8|67059.6|102
1655934000000|2022-06-22 21:40:00|67194.6|67079.4|67166.7|67071.4|67212.4|67108.9|67151.5|67057.3|113
1655934300000|2022-06-22 21:45:00|67189.5|67079|67166.2|67070.9|67197|67081.2|67148.5|67059.1|127
1655934600000|2022-06-22 21:50:00|67155.1|67066|67151.6|67065.7|67189|67093.3|67148.7|67057.3|90
1655934900000|2022-06-22 21:55:00|67151.8|67064.5|67168.6|67071.8|67196.9|67079.6|67149.9|67056.7|105
1655935200000|2022-06-22 22:00:00|67175.2|67056.2|67180.4|67061.4|67189.1|67086.9|67149.8|67051.1|176
1655935500000|2022-06-22 22:05:00|67189.6|67073.7|67159.6|67073.6|67189.6|67083.9|67139|67052.6|144
1655935800000|2022-06-22 22:10:00|67148.3|67065.6|67155.9|67074.8|67177.7|67086.2|67141.4|67053.2|94
1655936100000|2022-06-22 22:15:00|67140.8|67075.3|67157.4|67076.3|67163.3|67080.3|67133.4|67060.2|92
1655936400000|2022-06-22 22:20:00|67151.4|67072.3|67152.1|67074.8|67164.2|67080.9|67139|67065.3|89
1655936700000|2022-06-22 22:25:00|67161|67080.4|67160.7|67080.1|67164.2|67081.9|67142.3|67067.4|105
1655937000000|2022-06-22 22:30:00|67157.3|67077.2|67153.1|67073.2|67162.9|67082.4|67144.1|67069.1|81
1655937300000|2022-06-22 22:35:00|67158.9|67078.6|67134.6|67050.8|67162|67082.4|67127.6|67050.8|97
1655937600000|2022-06-22 22:40:00|67133.1|67055.3|67130.1|67081.3|67144.6|67083.8|67112.8|67043.2|243
1655937900000|2022-06-22 22:45:00|67126.1|67080.1|67132.1|67086.6|67144.4|67096.7|67116.1|67058.7|125
1655938200000|2022-06-22 22:50:00|67116.7|67096.7|67116.7|67096.7|67142.9|67096.7|67115.2|67066.8|93
1655938500000|2022-06-22 22:55:00|67120.3|67074|67127.6|67080.6|67153.4|67097|67115|67066.3|130
1655938800000|2022-06-22 23:00:00|67131.3|67082.6|67118.2|67085.9|67132.2|67097|67113.2|67071.9|161
1655939100000|2022-06-22 23:05:00|67116.9|67083.8|67117.3|67097.3|67134.7|67102.3|67114.8|67076.7|156
1655939400000|2022-06-22 23:10:00|67118.3|67098.3|67116.6|67096.6|67129.2|67099.1|67111.5|67077.4|173
1655939700000|2022-06-22 23:15:00|67123.6|67092.5|67125.4|67092.8|67126.3|67099.8|67113.1|67089.4|128
1655940000000|2022-06-22 23:20:00|67125.1|67092.9|67116.8|67096.8|67131.1|67099.4|67114|67089.8|103
1655940300000|2022-06-22 23:25:00|67125.3|67094.7|67144.7|67124.7|67150.4|67126|67116.5|67094.7|192
1655940600000|2022-06-22 23:30:00|67144.4|67124.4|67143.2|67123.2|67150.7|67126.9|67140.9|67117.6|117
1655940900000|2022-06-22 23:35:00|67143.3|67123.3|67151.5|67121.4|67160|67126.9|67140.7|67119.2|145
1655941200000|2022-06-22 23:40:00|67153.8|67121.2|67148.8|67118.8|67158.3|67136.5|67135.6|67115.6|222
1655941500000|2022-06-22 23:45:00|67143.6|67123.6|67151.1|67131.1|67158|67138|67143.6|67116.9|199
1655941800000|2022-06-22 23:50:00|67150.9|67130.9|67149|67129|67155.9|67135.9|67149|67129|151
1655942100000|2022-06-22 23:55:00|67150.5|67130.5|67147.9|67127.9|67157.7|67137.7|67144.8|67124.8|281
1655942400000|2022-06-23 00:00:00|67150.8|67130.8|67149.5|67129.5|67158.2|67138.2|67135.1|67115.1|532
1655942700000|2022-06-23 00:05:00|67149.3|67129.3|67168.9|67148.9|67176.8|67158.9|67149.3|67129.3|534
1655943000000|2022-06-23 00:10:00|67169.4|67149.4|67156.7|67136.7|67169.5|67154.4|67142|67126.2|410
1655943300000|2022-06-23 00:15:00|67156.9|67136.9|67146.2|67126.2|67157.3|67137.3|67138.3|67118.3|510
1655943600000|2022-06-23 00:20:00|67146.3|67126.3|67158.1|67138.1|67159.1|67144|67136.2|67121.5|414
1655943900000|2022-06-23 00:25:00|67153|67143|67169.9|67149.9|67170.4|67155.4|67150.7|67135.3|323
1655944200000|2022-06-23 00:30:00|67170.2|67150.2|67167.6|67147.6|67189.7|67170.3|67164.9|67144.9|632
1655944500000|2022-06-23 00:35:00|67167.3|67147.3|67143.3|67123.3|67178|67158|67139.2|67121.6|481
1655944800000|2022-06-23 00:40:00|67143.2|67123.2|67181.3|67161.3|67186.6|67169|67131.3|67114.6|479
1655945100000|2022-06-23 00:45:00|67181.2|67161.2|67175.1|67155.1|67186.5|67168.9|67168.7|67148.7|569
1655945400000|2022-06-23 00:50:00|67175|67155|67161.2|67141.2|67175.2|67158.2|67146.8|67130.9|679
1655945700000|2022-06-23 00:55:00|67162.4|67142.4|67142.7|67122.7|67167.5|67150.9|67139.4|67120.7|770
1655946000000|2022-06-23 01:00:00|67142.6|67122.6|67123.6|67113.6|67149.6|67132|67121.7|67108.7|912
1655946300000|2022-06-23 01:05:00|67123.8|67113.8|67111|67091|67140.5|67123.7|67104.5|67089.5|856
1655946600000|2022-06-23 01:10:00|67111.6|67091.6|67127.8|67107.8|67129.8|67110.9|67104.4|67089.7|847
1655946900000|2022-06-23 01:15:00|67127.6|67107.6|67108.4|67088.4|67127.6|67108.6|67104.6|67085.7|942
1655947200000|2022-06-23 01:20:00|67108|67088|67086.1|67076.1|67112.7|67095|67076.9|67063.6|1040
1655947500000|2022-06-23 01:25:00|67086.2|67076.2|67085.5|67075.5|67100|67086.1|67080.2|67066.2|955
1655947800000|2022-06-23 01:30:00|67085.1|67075.1|67088.4|67078.4|67116.1|67104.3|67073.5|67061.7|1073
1655948100000|2022-06-23 01:35:00|67088.6|67078.6|67121.6|67111.6|67138.8|67123.4|67083.5|67067.6|1077
1655948400000|2022-06-23 01:40:00|67121.5|67111.5|67129.2|67119.2|67136.6|67125.9|67106.9|67096.9|951
1655948700000|2022-06-23 01:45:00|67129.1|67119.1|67145.8|67135.8|67145.8|67135.8|67116.2|67106.2|988
1655949000000|2022-06-23 01:50:00|67145.3|67135.3|67154.9|67144.9|67163.4|67153.4|67139.1|67124.1|989
1655949300000|2022-06-23 01:55:00|67157.2|67147.2|67185.8|67175.8|67207.4|67191.5|67154.5|67139.2|1030
1655949600000|2022-06-23 02:00:00|67184.7|67174.7|67175.2|67165.2|67190.4|67180.4|67167.7|67153.9|992
1655949900000|2022-06-23 02:05:00|67176.4|67166.4|67166.9|67156.9|67179.2|67169.2|67157.4|67147.4|955
1655950200000|2022-06-23 02:10:00|67166.8|67156.8|67164.3|67154.3|67171.5|67161.5|67148.4|67137.5|917
1655950500000|2022-06-23 02:15:00|67164.8|67154.8|67156.4|67146.4|67170.6|67157.5|67148.2|67138.2|836
1655950800000|2022-06-23 02:20:00|67156.3|67146.3|67183.2|67173.2|67195.7|67185.7|67149.4|67139.4|880
1655951100000|2022-06-23 02:25:00|67183.3|67173.3|67160.1|67150.1|67189.7|67174.5|67158.7|67148.7|928
1655951400000|2022-06-23 02:30:00|67159.9|67149.9|67165.6|67155.6|67184.6|67170.6|67153.3|67143|964
1655951700000|2022-06-23 02:35:00|67165.8|67155.8|67153|67143|67173.6|67163.6|67152.4|67142.4|858
1655952000000|2022-06-23 02:40:00|67153.3|67143.3|67139.1|67129.1|67157.4|67147.4|67132.2|67122.2|726
1655952300000|2022-06-23 02:45:00|67137.8|67127.8|67102.3|67092.3|67137.8|67127.8|67096.8|67081.5|844
1655952600000|2022-06-23 02:50:00|67102.5|67092.5|67106|67096|67113.4|67103.4|67100|67090|778
1655952900000|2022-06-23 02:55:00|67105.9|67095.9|67091.7|67081.7|67105.9|67095.9|67068.2|67058.2|851
1655953200000|2022-06-23 03:00:00|67092|67082|67098.4|67088.4|67101.3|67091.3|67081.5|67071.5|676
1655953500000|2022-06-23 03:05:00|67097.9|67087.9|67099.5|67089.5|67103.8|67093.8|67089.7|67079.7|749
1655953800000|2022-06-23 03:10:00|67099.4|67089.4|67105.9|67095.9|67125.8|67112.2|67096.9|67086.9|860
1655954100000|2022-06-23 03:15:00|67105.8|67095.8|67104.6|67094.6|67122|67110.9|67101.7|67091.7|811
1655954400000|2022-06-23 03:20:00|67104.7|67094.7|67093.5|67083.5|67106.6|67096.6|67093.4|67081|809
1655954700000|2022-06-23 03:25:00|67093.4|67083.4|67085.1|67075.1|67101.3|67088.2|67080.4|67070.4|871
1655955000000|2022-06-23 03:30:00|67085.2|67075.2|67101.5|67091.5|67103.7|67093.7|67084.6|67074.6|653
1655955300000|2022-06-23 03:35:00|67101.6|67091.6|67106.9|67096.9|67114.5|67100.3|67091|67081|730
1655955600000|2022-06-23 03:40:00|67105.9|67095.9|67126.1|67116.1|67132.5|67120.6|67105.4|67095.4|660
1655955900000|2022-06-23 03:45:00|67125.7|67115.7|67140.1|67130.1|67148.9|67134|67125.1|67114.6|801
1655956200000|2022-06-23 03:50:00|67139.5|67129.5|67120|67110|67147.7|67131.9|67116.9|67102|825
1655956500000|2022-06-23 03:55:00|67119.9|67109.9|67130.5|67120.5|67133.5|67123.5|67112.8|67102.8|830
1655956800000|2022-06-23 04:00:00|67130.6|67120.6|67124.9|67114.9|67133.6|67123.6|67109.3|67099.3|702
1655957100000|2022-06-23 04:05:00|67125|67115|67131.5|67121.5|67134|67124|67122.6|67108.5|669
1655957400000|2022-06-23 04:10:00|67130.7|67120.7|67129.2|67119.2|67135.6|67125.6|67124.6|67114.6|689
1655957700000|2022-06-23 04:15:00|67129|67119|67134.9|67124.9|67135.8|67125.8|67123.1|67113.1|720
1655958000000|2022-06-23 04:20:00|67134.4|67124.4|67134.7|67124.7|67139.8|67127.8|67130|67116.6|656
1655958300000|2022-06-23 04:25:00|67134.3|67124.3|67121|67111|67138.4|67124.5|67117.8|67107.8|766
1655958600000|2022-06-23 04:30:00|67121.1|67111.1|67119.3|67109.3|67127.1|67117.1|67117.3|67107.3|623
1655958900000|2022-06-23 04:35:00|67119.2|67109.2|67116.9|67106.9|67126.3|67116.3|67115.2|67105.2|673
1655959200000|2022-06-23 04:40:00|67117.1|67107.1|67121|67111|67124.1|67114.1|67115.6|67105.6|447
1655959500000|2022-06-23 04:45:00|67121.2|67111.2|67128.9|67118.9|67133.4|67123.4|67120.6|67110.6|470
1655959800000|2022-06-23 04:50:00|67128.7|67118.7|67131.1|67121.1|67137.2|67127.2|67127.9|67117.9|500
1655960100000|2022-06-23 04:55:00|67131.9|67121.9|67137.2|67127.2|67137.6|67127.6|67127|67117|471
1655960400000|2022-06-23 05:00:00|67137.8|67127.8|67146.5|67136.5|67152.5|67142.5|67136.2|67126.2|736
1655960700000|2022-06-23 05:05:00|67146.6|67136.6|67139.2|67129.2|67157.5|67147.5|67135.8|67125.8|674
1655961000000|2022-06-23 05:10:00|67139.3|67129.3|67138.1|67128.1|67149.5|67139.5|67136.8|67126.8|671
1655961300000|2022-06-23 05:15:00|67138.2|67128.2|67141.2|67131.2|67143.1|67133.1|67135.2|67125.2|536
1655961600000|2022-06-23 05:20:00|67141|67131|67154.6|67144.6|67157|67147|67131.3|67121.3|728
1655961900000|2022-06-23 05:25:00|67155.1|67145.1|67146.6|67136.6|67157.9|67147.9|67138.7|67126.4|736
1655962200000|2022-06-23 05:30:00|67146.7|67136.7|67123.8|67113.8|67153.3|67138.5|67123.8|67113.8|822
1655962500000|2022-06-23 05:35:00|67124.1|67114.1|67117.2|67107.2|67124.3|67114.3|67096.5|67086.5|796
1655962800000|2022-06-23 05:40:00|67117|67107|67110.1|67100.1|67118.5|67108.5|67096.1|67086.1|876
1655963100000|2022-06-23 05:45:00|67110.3|67100.3|67103.5|67093.5|67120.8|67110.8|67101.8|67091.8|729
1655963400000|2022-06-23 05:50:00|67102.7|67092.7|67106.1|67096.1|67128.2|67118.2|67098.4|67088.4|803
1655963700000|2022-06-23 05:55:00|67106.2|67096.2|67098.6|67088.6|67111.1|67101.1|67081.8|67071.8|817
1655964000000|2022-06-23 06:00:00|67098.4|67088.4|67108.9|67098.9|67116.5|67101.8|67085.4|67075.4|920
1655964300000|2022-06-23 06:05:00|67109|67099|67109.6|67099.6|67122.2|67112.2|67103.6|67093.6|876
1655964600000|2022-06-23 06:10:00|67114.5|67094.5|67102.9|67092.9|67114.8|67100.6|67093.8|67083.8|778
1655964900000|2022-06-23 06:15:00|67102.6|67092.6|67085.2|67075.2|67103.8|67093.8|67084.8|67074.8|802
1655965200000|2022-06-23 06:20:00|67086.1|67076.1|67095.4|67085.4|67102|67092|67082.8|67072.8|817
1655965500000|2022-06-23 06:25:00|67096.1|67086.1|67091.8|67081.8|67102.7|67088.8|67087.8|67075.8|823
1655965800000|2022-06-23 06:30:00|67091.2|67081.2|67083.7|67073.7|67101.7|67088.3|67081.4|67066.7|768
1655966100000|2022-06-23 06:35:00|67088.4|67068.4|67080.8|67060.8|67092.9|67078.2|67065.8|67051.1|823
1655966400000|2022-06-23 06:40:00|67081.7|67061.7|67081.5|67071.5|67086.8|67076.8|67071|67057.1|774
1655966700000|2022-06-23 06:45:00|67081.8|67071.8|67066.6|67056.6|67093.1|67079.3|67065.1|67053|711
1655967000000|2022-06-23 06:50:00|67066.1|67056.1|67053.1|67043.1|67067.9|67057.9|67043.1|67030.9|806
1655967300000|2022-06-23 06:55:00|67053.8|67043.8|67040.3|67030.3|67055.1|67045.1|67024.2|67012.3|902
1655967600000|2022-06-23 07:00:00|67040.4|67030.4|67053.4|67043.4|67072.2|67058.8|67040.2|67030.2|942
1655967900000|2022-06-23 07:05:00|67053.5|67043.5|67048.2|67038.2|67067.4|67053.7|67027.9|67014|885
1655968200000|2022-06-23 07:10:00|67047.7|67037.7|67060.6|67050.6|67068|67058|67039.2|67026|878
1655968500000|2022-06-23 07:15:00|67061.9|67051.9|67090.1|67080.1|67100.8|67087.8|67061.9|67050.6|972
1655968800000|2022-06-23 07:20:00|67090|67080|67077.5|67067.5|67099.2|67089.2|67075.4|67065.4|867
1655969100000|2022-06-23 07:25:00|67077|67067|67079.1|67059.1|67083|67073|67066.2|67056.2|780
1655969400000|2022-06-23 07:30:00|67079.2|67059.2|67081.6|67071.6|67105.1|67092|67075.8|67059.2|920
1655969700000|2022-06-23 07:35:00|67081.5|67071.5|67101|67091|67118.5|67108.5|67081.5|67071.5|911
1655970000000|2022-06-23 07:40:00|67098.5|67088.5|67094.4|67084.4|67117.1|67102.8|67089.1|67079.1|879
1655970300000|2022-06-23 07:45:00|67094.7|67084.7|67093.9|67083.9|67102.1|67092.1|67088.5|67078.5|808
1655970600000|2022-06-23 07:50:00|67095.6|67085.6|67083.4|67073.4|67098.7|67088.7|67078.1|67068.1|805
1655970900000|2022-06-23 07:55:00|67083.7|67073.7|67111.2|67101.2|67117.8|67103.7|67082.9|67072.9|771
1655971200000|2022-06-23 08:00:00|67111.4|67101.4|67113.4|67103.4|67125.4|67115.4|67109.1|67099.1|787
1655971500000|2022-06-23 08:05:00|67113.7|67103.7|67102.8|67092.8|67123.3|67113.3|67100.8|67090.8|837
1655971800000|2022-06-23 08:10:00|67102.6|67092.6|67099.2|67089.2|67107|67097|67090.2|67080.2|804
1655972100000|2022-06-23 08:15:00|67099.1|67089.1|67106.6|67096.6|67115.1|67105.1|67093.8|67083.8|709
1655972400000|2022-06-23 08:20:00|67106.5|67096.5|67134.3|67124.3|67138|67124.4|67102|67091.6|633
1655972700000|2022-06-23 08:25:00|67134.2|67124.2|67134.9|67124.9|67136.1|67126.1|67121.5|67111.5|696
1655973000000|2022-06-23 08:30:00|67133.7|67123.7|67139.3|67129.3|67155.3|67145.3|67127.8|67117.8|831
1655973300000|2022-06-23 08:35:00|67140.1|67130.1|67149.1|67139.1|67151.4|67141.4|67136.7|67126.7|715
1655973600000|2022-06-23 08:40:00|67149|67139|67149.2|67139.2|67155.6|67145.6|67145|67135|749
1655973900000|2022-06-23 08:45:00|67148.9|67138.9|67160|67150|67174.9|67162|67145.2|67135.2|671
1655974200000|2022-06-23 08:50:00|67159.9|67149.9|67123.3|67113.3|67160.9|67150.9|67122.4|67112.4|763
1655974500000|2022-06-23 08:55:00|67123|67113|67130.8|67120.8|67135.4|67125.4|67120.2|67110.2|595
1655974800000|2022-06-23 09:00:00|67130.9|67120.9|67133.4|67123.4|67139.9|67129.9|67127.7|67114.3|712
1655975100000|2022-06-23 09:05:00|67133.7|67123.7|67122.4|67112.4|67138.6|67128.6|67122.2|67112.2|585
1655975400000|2022-06-23 09:10:00|67121.2|67111.2|67122.7|67112.7|67147.9|67137.9|67121.2|67107.5|812
1655975700000|2022-06-23 09:15:00|67120.7|67110.7|67097.8|67087.8|67124|67111|67094.2|67084.2|708
1655976000000|2022-06-23 09:20:00|67097.7|67087.7|67105.2|67095.2|67105.6|67095.4|67090.6|67076.1|655
1655976300000|2022-06-23 09:25:00|67105.4|67095.4|67106.8|67096.8|67114.7|67104.7|67097.9|67087.9|629
1655976600000|2022-06-23 09:30:00|67106.7|67096.7|67152.4|67142.4|67157.2|67143.7|67105.4|67095.4|769
1655976900000|2022-06-23 09:35:00|67152.3|67142.3|67141.7|67131.7|67158|67148|67131.7|67114.7|667
1655977200000|2022-06-23 09:40:00|67141.6|67131.6|67134.8|67124.8|67154.5|67138.8|67129.7|67116.2|680
1655977500000|2022-06-23 09:45:00|67134.7|67124.7|67132.6|67122.6|67143.2|67133.2|67131.6|67121.6|664
1655977800000|2022-06-23 09:50:00|67132.8|67122.8|67117.5|67107.5|67136.3|67126.3|67115.5|67105.5|665
1655978100000|2022-06-23 09:55:00|67118.5|67108.5|67085.1|67075.1|67120.7|67110.6|67083.2|67072.6|612
1655978400000|2022-06-23 10:00:00|67084.8|67074.8|67110.3|67100.3|67115.7|67100.9|67084.1|67071.8|489
1655978700000|2022-06-23 10:05:00|67110.4|67100.4|67105.4|67095.4|67112.4|67102.4|67101|67087|305
1655979000000|2022-06-23 10:10:00|67105.3|67095.3|67095.5|67085.5|67116.9|67102.7|67095|67082.5|409
1655979300000|2022-06-23 10:15:00|67095.6|67085.6|67097.6|67087.6|67103.4|67089.1|67082.2|67067.9|626
1655979600000|2022-06-23 10:20:00|67097|67087|67084|67074|67101.6|67087|67083.8|67073.8|552
1655979900000|2022-06-23 10:25:00|67084.2|67074.2|67084.4|67074.4|67089.1|67079.1|67069.4|67059.4|669
1655980200000|2022-06-23 10:30:00|67084.6|67074.6|67079.7|67069.7|67095.6|67085.6|67079.5|67066.6|615
1655980500000|2022-06-23 10:35:00|67079.9|67069.9|67080.2|67070.2|67087.6|67077.6|67070.4|67060.4|645
1655980800000|2022-06-23 10:40:00|67078.8|67068.8|67069.2|67059.2|67080.2|67070.1|67062.6|67052.6|746
1655981100000|2022-06-23 10:45:00|67069.6|67059.6|67056.2|67046.2|67078|67068|67056.1|67046.1|689
1655981400000|2022-06-23 10:50:00|67056|67046|67057.9|67047.9|67066|67056|67048.6|67038.6|719
1655981700000|2022-06-23 10:55:00|67057|67047|67052.8|67042.8|67062.8|67048.1|67042.4|67028.4|669
1655982000000|2022-06-23 11:00:00|67052|67042|67054.7|67044.7|67061.1|67046.1|67038.6|67028.6|788
1655982300000|2022-06-23 11:05:00|67053.7|67043.7|67081.9|67061.9|67088.4|67072.9|67053.6|67039.8|823
1655982600000|2022-06-23 11:10:00|67082.5|67062.5|67070.6|67060.6|67084.8|67069|67063.5|67048.7|685
1655982900000|2022-06-23 11:15:00|67070.2|67060.2|67067.5|67057.5|67076.2|67066.2|67061.2|67051.2|638
1655983200000|2022-06-23 11:20:00|67067.8|67057.8|67060.3|67050.3|67069.2|67059.2|67058.2|67048.2|706
1655983500000|2022-06-23 11:25:00|67059.2|67049.2|67042.1|67032.1|67059.2|67049.2|67041.4|67028.4|696
1655983800000|2022-06-23 11:30:00|67043.3|67033.3|67048.5|67038.5|67055.5|67042.9|67037.7|67023.2|700
1655984100000|2022-06-23 11:35:00|67048.6|67038.6|67050|67040|67050.5|67040.5|67044.7|67034.7|460
1655984400000|2022-06-23 11:40:00|67050.1|67040.1|67053.9|67043.9|67070.8|67060.8|67049.4|67039.4|693
1655984700000|2022-06-23 11:45:00|67053.8|67043.8|67039.5|67029.5|67058.2|67044.6|67032.4|67022.4|828
1655985000000|2022-06-23 11:50:00|67040.4|67030.4|67042.8|67032.8|67048.7|67038.7|67039.2|67029.2|680
1655985300000|2022-06-23 11:55:00|67042.9|67032.9|67048.3|67038.3|67052|67041.5|67037.8|67027.8|749
1655985600000|2022-06-23 12:00:00|67048.4|67038.4|67075.9|67065.9|67082.7|67067.7|67047.2|67037.2|864
1655985900000|2022-06-23 12:05:00|67080.6|67060.6|67077.8|67067.8|67087.1|67076.3|67071.9|67058.4|773
1655986200000|2022-06-23 12:10:00|67077.7|67067.7|67082|67072|67086|67073.2|67067.8|67055.9|853
1655986500000|2022-06-23 12:15:00|67082.1|67072.1|67071|67061|67084|67074|67069|67056.9|885
1655986800000|2022-06-23 12:20:00|67070.9|67060.9|67057.6|67047.6|67070.9|67060.9|67048.5|67033.7|813
1655987100000|2022-06-23 12:25:00|67058.2|67048.2|67075.1|67055.1|67078.5|67061.6|67056.3|67042.4|734
1655987400000|2022-06-23 12:30:00|67076.9|67056.9|67056.7|67046.7|67078|67061.2|67056.4|67040.7|843
1655987700000|2022-06-23 12:35:00|67057|67047|67060.6|67040.6|67063|67048.8|67042.9|67032.9|882
1655988000000|2022-06-23 12:40:00|67060.8|67040.8|67056.9|67046.9|67065.7|67053.8|67050.4|67038.2|825
1655988300000|2022-06-23 12:45:00|67057.4|67047.4|67047.7|67037.7|67060.3|67048|67044.3|67033|744
1655988600000|2022-06-23 12:50:00|67047.8|67037.8|67043.3|67033.3|67055.8|67042.7|67041.1|67031.1|685
1655988900000|2022-06-23 12:55:00|67043.9|67033.9|67027.5|67017.5|67048|67038|67023.6|67010|851
1655989200000|2022-06-23 13:00:00|67027.7|67017.7|67040|67030|67041.5|67031.5|67023.1|67008.5|964
1655989500000|2022-06-23 13:05:00|67040.2|67030.2|67020.3|67010.3|67044.6|67034.6|67018.9|67008.9|896
1655989800000|2022-06-23 13:10:00|67019.9|67009.9|67028.2|67018.2|67033.6|67018.7|67009.2|66994|888
1655990100000|2022-06-23 13:15:00|67028.6|67018.6|67035.9|67025.9|67049.2|67035.7|67022.3|67008|947
1655990400000|2022-06-23 13:20:00|67035.7|67025.7|67019.2|67009.2|67046.2|67032.9|67018.5|67003.4|859
1655990700000|2022-06-23 13:25:00|67019.6|67009.6|67016|67006|67028.6|67011.3|67008.5|66994.1|801
1655991000000|2022-06-23 13:30:00|67015.7|67005.7|67036.2|67026.2|67042.5|67032.5|67005.4|66995.4|1031
1655991300000|2022-06-23 13:35:00|67035.6|67025.6|67054.7|67034.7|67055.6|67039.3|67032.2|67022.2|974
1655991600000|2022-06-23 13:40:00|67049.8|67039.8|67044|67024|67053.9|67039.8|67030|67014.9|716
1655991900000|2022-06-23 13:45:00|67044.6|67024.6|67000.3|66990.3|67044.6|67024.6|66998.6|66984.8|398
1655992200000|2022-06-23 13:50:00|67000.6|66990.6|66993.7|66973.7|67015.2|67005.2|66966.6|66948.9|536
1655992500000|2022-06-23 13:55:00|66993.9|66973.9|66978.8|66968.8|67005.9|66990.4|66977|66962.1|707
1655992800000|2022-06-23 14:00:00|66982|66972|66967.4|66957.4|66984.9|66972|66955.7|66944.8|623
1655993100000|2022-06-23 14:05:00|66965.6|66955.6|66981.6|66961.6|66993.7|66976.9|66962.9|66949.4|1044
1655993400000|2022-06-23 14:10:00|66981.4|66961.4|66972.7|66962.7|66995.2|66984.3|66965.6|66949.4|954
1655993700000|2022-06-23 14:15:00|66972.8|66962.8|66983.5|66973.5|66989.4|66973.6|66961.8|66951.8|901
1655994000000|2022-06-23 14:20:00|66983.6|66973.6|66973.5|66963.5|66989|66973.6|66967.8|66953.5|965
1655994300000|2022-06-23 14:25:00|66973.7|66963.7|66994.4|66974.4|67006.2|66992.6|66970.3|66955.1|996
1655994600000|2022-06-23 14:30:00|66994.6|66974.6|67013.4|66993.4|67014.9|67000.7|66985.9|66966.9|915
1655994900000|2022-06-23 14:35:00|67014.6|66994.6|67010.6|67000.6|67021.8|67011.8|67000.6|66990.6|783
1655995200000|2022-06-23 14:40:00|67009.9|66999.9|67007.8|66997.8|67025.8|67012.1|66996.1|66981.8|589
1655995500000|2022-06-23 14:45:00|67007.3|66997.3|66984.8|66974.8|67014.9|66999.7|66976.2|66963.8|945
1655995800000|2022-06-23 14:50:00|66989.8|66969.8|66966.4|66956.4|66989.8|66978.7|66961.6|66946.7|799
1655996100000|2022-06-23 14:55:00|66966.5|66956.5|66963.3|66953.3|66979.5|66964.4|66958.5|66948.5|933
1655996400000|2022-06-23 15:00:00|66964.4|66954.4|66970.8|66950.8|66979.2|66964.9|66960.7|66945.7|878
1655996700000|2022-06-23 15:05:00|66970.7|66950.7|66963.9|66953.9|66990.8|66976.2|66963.6|66950.7|977
1655997000000|2022-06-23 15:10:00|66963.3|66953.3|66976|66956|66983.7|66969.2|66961|66944.8|898
1655997300000|2022-06-23 15:15:00|66976.3|66956.3|66980.3|66970.3|66990.2|66974.3|66970.9|66955.7|894
1655997600000|2022-06-23 15:20:00|66980.5|66970.5|67003.8|66993.8|67010.2|66996.4|66973.5|66961.6|912
1655997900000|2022-06-23 15:25:00|67004.1|66994.1|67018.3|66998.3|67019|67001.7|66991.8|66975.5|981
1655998200000|2022-06-23 15:30:00|67017.9|66997.9|67013.9|67003.9|67020.4|67006.1|67002.5|66987.3|837
1655998500000|2022-06-23 15:35:00|67013.8|67003.8|67014.5|67004.5|67020.6|67008.2|67004.8|66991.8|819
1655998800000|2022-06-23 15:40:00|67014.1|67004.1|67026.9|67006.9|67027.3|67012.2|67004.2|66989|913
1655999100000|2022-06-23 15:45:00|67026.7|67006.7|67025.6|67015.6|67037.6|67023.4|67015.6|67001.6|917
1655999400000|2022-06-23 15:50:00|67025.3|67015.3|67031.1|67021.1|67040.4|67026.3|67021.8|67006.4|921
1655999700000|2022-06-23 15:55:00|67031.2|67021.2|67054.2|67034.2|67054.2|67038|67029.7|67014.6|795
1656000000000|2022-06-23 16:00:00|67048.7|67038.7|67042.2|67032.2|67060.8|67045.2|67042|67026.7|824
1656000300000|2022-06-23 16:05:00|67042.1|67032.1|67035.2|67025.2|67052.2|67034.3|67020.5|67006.9|869
1656000600000|2022-06-23 16:10:00|67034.6|67024.6|67036.7|67016.7|67045.2|67031.2|67021.1|67005.9|884
1656000900000|2022-06-23 16:15:00|67036.8|67016.8|67033.7|67013.7|67039.3|67023.4|67017.5|67005.1|880
1656001200000|2022-06-23 16:20:00|67033.4|67013.4|67031.6|67021.6|67038.9|67023.7|67022.6|67006.5|862
1656001500000|2022-06-23 16:25:00|67036.3|67016.3|67043.2|67023.2|67046.1|67030.5|67030|67014.9|862
1656001800000|2022-06-23 16:30:00|67043.1|67023.1|67030.8|67010.8|67044.2|67024.8|67019.9|67005|887
1656002100000|2022-06-23 16:35:00|67029.1|67009.1|67043.5|67023.5|67046.9|67026.9|67017.8|67002.9|975
1656002400000|2022-06-23 16:40:00|67043.6|67023.6|67038.6|67018.6|67046.8|67028.2|67023.3|67006.7|892
1656002700000|2022-06-23 16:45:00|67037.8|67017.8|67035.4|67015.4|67045|67029.5|67026.7|67007.7|816
1656003000000|2022-06-23 16:50:00|67035.9|67015.9|67026.6|67016.6|67038.2|67022.6|67024|67008.3|901
1656003300000|2022-06-23 16:55:00|67026.4|67016.4|67032|67012|67044.2|67026.1|67020.3|67005.1|751
1656003600000|2022-06-23 17:00:00|67031.1|67011.1|67044|67024|67051.4|67035.9|67024.9|67008.3|843
1656003900000|2022-06-23 17:05:00|67045.1|67025.1|67021|67011|67048|67028.8|67020.5|67005.7|845
1656004200000|2022-06-23 17:10:00|67020.4|67010.4|67022.1|67002.1|67030.5|67015.8|67011.9|66997|850
1656004500000|2022-06-23 17:15:00|67022.2|67002.2|67017.8|67007.8|67028.8|67012.6|67011.5|66996.5|825
1656004800000|2022-06-23 17:20:00|67022.9|67002.9|67028.8|67008.8|67033.8|67018.4|67014.9|67000.1|882
1656005100000|2022-06-23 17:25:00|67028.9|67008.9|67024.2|67004.2|67031.2|67016.4|67014.2|66999.5|814
1656005400000|2022-06-23 17:30:00|67023.8|67003.8|67012.3|67002.3|67024.7|67008.6|67011.6|66996.6|714
1656005700000|2022-06-23 17:35:00|67011.6|67001.6|67017.8|66997.8|67022.5|67007.4|67002.5|66987.2|766
1656006000000|2022-06-23 17:40:00|67012.9|67002.9|67021.1|67001.1|67026.7|67010.2|67011.8|66996.6|695
1656006300000|2022-06-23 17:45:00|67020.9|67000.9|67019.8|66999.8|67022.3|67006.5|67010.4|66995.8|585
1656006600000|2022-06-23 17:50:00|67019.6|66999.6|67025.6|67005.6|67028|67008|67012.9|66997.8|649
1656006900000|2022-06-23 17:55:00|67025.3|67005.3|67014|67004|67031.5|67015.5|67013.8|66999.1|570
1656007200000|2022-06-23 18:00:00|67013.9|67003.9|67027.4|67017.4|67031.9|67017.5|67013.9|67000.2|535
1656007500000|2022-06-23 18:05:00|67027.5|67017.5|67025.1|67015.1|67033.5|67019.4|67024.9|67009.8|405
1656007800000|2022-06-23 18:10:00|67025.2|67015.2|67024.6|67004.6|67032.8|67017.7|67016.2|67002.2|485
1656008100000|2022-06-23 18:15:00|67024.4|67004.4|67023.4|67013.4|67033.9|67019|67018|67003.2|560
1656008400000|2022-06-23 18:20:00|67023.7|67013.7|67025|67005|67033.6|67018.8|67014.4|66999.1|639
1656008700000|2022-06-23 18:25:00|67024.9|67004.9|67025.9|67005.9|67030.9|67013.3|67015.2|66999.7|719
1656009000000|2022-06-23 18:30:00|67025.7|67005.7|67016|66996|67025.8|67010.2|67008.1|66994.4|571
1656009300000|2022-06-23 18:35:00|67016.2|66996.2|67015.4|66995.4|67019.9|67004.6|67010|66994.9|362
1656009600000|2022-06-23 18:40:00|67010.5|67000.5|67000.4|66990.4|67015.9|67001.6|66997.9|66982.7|589
1656009900000|2022-06-23 18:45:00|67000.2|66990.2|67007|66987|67012.9|66997.3|66999.6|66984.7|589
1656010200000|2022-06-23 18:50:00|67007.1|66987.1|66998.6|66988.6|67008.1|66992|66996|66979.2|483
1656010500000|2022-06-23 18:55:00|66998.5|66988.5|66996.6|66986.6|67008.6|66993.4|66995.2|66982.5|560
1656010800000|2022-06-23 19:00:00|66996.4|66986.4|66994.2|66984.2|67006.1|66990.9|66992.9|66978.4|468
1656011100000|2022-06-23 19:05:00|66994.3|66984.3|67005|66985|67007.6|66993.3|66993.7|66978.8|442
1656011400000|2022-06-23 19:10:00|67004.9|66984.9|67001.9|66991.9|67010|66996.5|66998.5|66983.5|389
1656011700000|2022-06-23 19:15:00|67002.1|66992.1|66996.6|66986.6|67012.5|66997.9|66996|66983|452
1656012000000|2022-06-23 19:20:00|66996.5|66986.5|67008.8|66988.8|67008.8|66993.4|66996.5|66983.1|351
1656012300000|2022-06-23 19:25:00|67008.9|66988.9|67000.6|66990.6|67009.3|66991.5|66995|66980.2|354
1656012600000|2022-06-23 19:30:00|67000.8|66990.8|66994.2|66984.2|67007.3|66992.5|66994.2|66979.2|414
1656012900000|2022-06-23 19:35:00|66994.3|66984.3|66994.7|66974.7|66999.6|66984.4|66989.5|66974.2|429
1656013200000|2022-06-23 19:40:00|66994.5|66974.5|66988.3|66968.3|66995.2|66977.4|66977.7|66963.2|426
1656013500000|2022-06-23 19:45:00|66988.4|66968.4|66988.6|66968.6|66992.7|66977.6|66978.3|66963.5|366
1656013800000|2022-06-23 19:50:00|66988.5|66968.5|66983.1|66973.1|66990.5|66974.6|66973.7|66958|484
1656014100000|2022-06-23 19:55:00|66987.4|66967.4|66977.9|66957.9|66989.4|66973.7|66967.6|66952.5|509
1656014400000|2022-06-23 20:00:00|66978.5|66958.5|66968.9|66958.9|66984.6|66965.2|66968.3|66953.2|384
1656014700000|2022-06-23 20:05:00|66968.6|66958.6|66970.1|66960.1|66979.4|66962.7|66967.8|66953.3|207
1656015000000|2022-06-23 20:10:00|66969.9|66959.9|66964.8|66944.8|66977.5|66960.4|66957.3|66942.5|391
1656015300000|2022-06-23 20:15:00|66964.9|66944.9|66968.6|66948.6|66971.2|66951.2|66957.9|66937.9|309
1656015600000|2022-06-23 20:20:00|66968.5|66948.5|66964.2|66944.2|66969.6|66953.9|66961.4|66944|269
1656015900000|2022-06-23 20:25:00|66960.4|66950.4|66970.9|66950.9|66977.1|66957.1|66957.5|66941.8|379
1656016200000|2022-06-23 20:30:00|66971.2|66951.2|66969.3|66949.3|66971.2|66951.2|66960.3|66943|257
1656016500000|2022-06-23 20:35:00|66969.5|66949.5|66976.1|66956.1|66977.1|66957.1|66969.3|66949.3|367
1656016800000|2022-06-23 20:40:00|66975.6|66955.6|66985|66965|66994.7|66972.1|66975.5|66953.9|384
1656017100000|2022-06-23 20:45:00|66985.9|66965.9|67022.4|66952.1|67032.6|66973.8|66983.8|66946.9|388
1656017400000|2022-06-23 20:50:00|67023.2|66955.8|67022.5|66959.5|67051.1|66976.3|67008.5|66931.5|495
1656017700000|2022-06-23 20:55:00|67015.5|66962.7|67022.6|66953.8|67059.5|66979.5|67008.8|66932.9|267
1656018000000|2022-06-23 21:00:00|67023.2|66953|67045.4|66926.9|67059.5|66960.3|67018|66914.6|69
1656018300000|2022-06-23 21:05:00|67043.5|66924.5|67019.7|66965.3|67043.5|66971.6|67014.1|66924.5|116
1656018600000|2022-06-23 21:10:00|67027.3|66954.8|67025.5|66963.4|67046.4|66971.6|67015.3|66934.3|138
1656018900000|2022-06-23 21:15:00|67025.4|66963.5|67030.8|66950.2|67036.9|66974.7|67015.4|66947.5|111
1656019200000|2022-06-23 21:20:00|67024.6|66959.2|67022.3|66954.1|67040.4|66968.9|67016.9|66942.5|148
1656019500000|2022-06-23 21:25:00|67022.4|66957.4|67024.3|66958|67046.6|66971.4|67016.2|66939.9|118
1656019800000|2022-06-23 21:30:00|67019.4|66967|67031|66949.3|67036.5|66971.6|67018.3|66942.5|143
1656020100000|2022-06-23 21:35:00|67022.5|66967.5|67020.3|66967|67036.9|66971.4|67019.4|66947.4|117
1656020400000|2022-06-23 21:40:00|67032.3|66953.4|67029.3|66952.7|67034.6|66981.5|67019.2|66947.2|115
1656020700000|2022-06-23 21:45:00|67026.8|66951.1|67023.6|66965.5|67032.9|66972.9|67018|66944.9|140
1656021000000|2022-06-23 21:50:00|67025.5|66963.2|67026.1|66952.1|67038.5|66971.7|67018.2|66942.6|123
1656021300000|2022-06-23 21:55:00|67024.8|66956.5|67018.3|66970.3|67039.9|66973.6|67017.3|66941.4|100
1656021600000|2022-06-23 22:00:00|67023.2|66962.5|67022.6|66960.4|67038|66971.5|67017.9|66933|155
1656021900000|2022-06-23 22:05:00|67025.5|66958.2|67033.2|66945.8|67041.2|66972.5|67017.8|66932|146
1656022200000|2022-06-23 22:10:00|67030.3|66948.3|67044.7|66962.2|67067.3|66980.4|67018.2|66927.7|176
1656022500000|2022-06-23 22:15:00|67040|66970.5|67048.2|66959.6|67063.6|66970.5|67037.3|66936.8|138
1656022800000|2022-06-23 22:20:00|67050.3|66962.6|67050.8|66957.1|67067.5|66975.5|67039|66947.4|127
1656023100000|2022-06-23 22:25:00|67045.4|66959|67048.3|66957.2|67069.2|66967.8|67039.2|66935.7|108
1656023400000|2022-06-23 22:30:00|67045.2|66954.6|67052.7|66957.3|67064.1|66979.3|67039.9|66945|144
1656023700000|2022-06-23 22:35:00|67042.9|66959|67050.7|66955.5|67059.6|66984.3|67037|66949.9|146
1656024000000|2022-06-23 22:40:00|67047.9|66964.3|67047.3|66957.9|67068|66966.9|67036.9|66942.5|122
1656024300000|2022-06-23 22:45:00|67045.7|66953.3|67037.9|66956.4|67065.5|66978.5|67037.3|66935.4|120
1656024600000|2022-06-23 22:50:00|67060.2|66952.2|67060|66941|67066.1|66980.4|67037.5|66937.9|123
1656024900000|2022-06-23 22:55:00|67060.3|66947.6|67036.8|66956.4|67064.6|66968.1|67036.8|66938.4|109
1656025200000|2022-06-23 23:00:00|67048.1|66979|67047.4|66977.2|67059.3|66993.7|67040.9|66940.3|177
1656025500000|2022-06-23 23:05:00|67045|66973|67039.3|66974.4|67051.4|66985.3|67032.4|66952.5|156
1656025800000|2022-06-23 23:10:00|67037.7|66970.3|67040.2|66969.3|67049.6|66975.4|67034.7|66952.7|148
1656026100000|2022-06-23 23:15:00|67044.5|66971|67040.4|66974.2|67049.4|66985.7|67030.7|66956.3|187
1656026400000|2022-06-23 23:20:00|67040.9|66975.5|67037.2|66964|67044.7|66980.3|67032.5|66959.7|135
1656026700000|2022-06-23 23:25:00|67039.9|66965.5|67050.4|66996.8|67056.3|67006.6|67032.4|66957.1|170
1656027000000|2022-06-23 23:30:00|67042.4|66958|67042.8|66968.5|67049.2|67007.1|67019.1|66953.5|109
1656027300000|2022-06-23 23:35:00|67042.3|66967|67049.4|66967.9|67067.2|66990.2|67032|66956.4|149
1656027600000|2022-06-23 23:40:00|67052.2|66967.3|67053.1|66975.6|67055.6|66988|67037.7|66962.9|121
1656027900000|2022-06-23 23:45:00|67052.6|66976.1|67040.5|66968.7|67052.8|66977|67035.7|66956.7|159
1656028200000|2022-06-23 23:50:00|67039.9|66964.7|67038.9|66960.3|67049.7|66997.3|67032.9|66950.5|161
1656028500000|2022-06-23 23:55:00|67037.4|66958.8|67037.9|66955.1|67052.1|66980.5|67029.8|66946.2|174
1656028800000|2022-06-24 00:00:00|67042.7|66959.5|67012.8|66956.8|67044.8|66981|67009.9|66933.6|464
1656029100000|2022-06-24 00:05:00|67011.9|66957.9|66979.3|66959.3|67033.5|66968.6|66973.3|66946|543
1656029400000|2022-06-24 00:10:00|66978.6|66958.6|66984.5|66964.5|66999.8|66974.3|66970.2|66950.2|454
1656029700000|2022-06-24 00:15:00|66985.6|66965.6|66987.3|66967.3|66988|66968|66979|66959|326
1656030000000|2022-06-24 00:20:00|66987.4|66967.4|66970.1|66950.1|66992.8|66972.8|66960.5|66940.5|462
1656030300000|2022-06-24 00:25:00|66970|66950|66999.6|66979.6|67005.9|66985.9|66969.9|66949.9|514
1656030600000|2022-06-24 00:30:00|66999.5|66979.5|67020.5|67000.5|67039.4|67019.4|66999.2|66979.2|593
1656030900000|2022-06-24 00:35:00|67020.4|67000.4|66991.8|66971.8|67037.8|67017.8|66986.5|66970|756
1656031200000|2022-06-24 00:40:00|66992|66972|67002.7|66982.7|67012.7|66992.7|66988|66970.1|654
1656031500000|2022-06-24 00:45:00|67002.9|66982.9|66993.8|66973.8|67003.4|66984.6|66988.1|66969.4|704
1656031800000|2022-06-24 00:50:00|66993.9|66973.9|66997.6|66977.6|67022.6|67004.6|66992.9|66973|941
1656032100000|2022-06-24 00:55:00|66998.2|66978.2|66992.9|66972.9|67007.1|66987.8|66975.7|66960.8|783
1656032400000|2022-06-24 01:00:00|66992.6|66972.6|66979.6|66969.6|67015.4|66995.4|66978.4|66963.7|944
1656032700000|2022-06-24 01:05:00|66979.2|66969.2|66964.5|66954.5|66987.7|66977.7|66954|66940.1|915
1656033000000|2022-06-24 01:10:00|66968.9|66948.9|66945.8|66925.8|66971.4|66951.4|66930.2|66910.2|971
1656033300000|2022-06-24 01:15:00|66947.3|66927.3|66937|66917|66951.6|66931.6|66929.4|66914.4|971
1656033600000|2022-06-24 01:20:00|66936.6|66916.6|66915.3|66905.3|66941.8|66931.8|66913.5|66898.9|906
1656033900000|2022-06-24 01:25:00|66915.2|66905.2|66930.9|66920.9|66945.7|66931.9|66910.9|66896.1|910
1656034200000|2022-06-24 01:30:00|66930.8|66920.8|66934.8|66914.8|66978.7|66958.7|66924|66907.1|1087
1656034500000|2022-06-24 01:35:00|66935.1|66915.1|66944.1|66934.1|66949.6|66935.5|66909.3|66897.4|985
1656034800000|2022-06-24 01:40:00|66944.7|66934.7|66945.7|66935.7|66954.5|66944.5|66933|66923|926
1656035100000|2022-06-24 01:45:00|66945.4|66935.4|66946.3|66936.3|66962.1|66951.9|66941.5|66931.5|973
1656035400000|2022-06-24 01:50:00|66945.6|66935.6|66947.4|66937.4|66947.4|66937.4|66928.7|66918.7|941
1656035700000|2022-06-24 01:55:00|66945.7|66935.7|66958.7|66948.7|66959.1|66949.1|66934.6|66924.6|892
1656036000000|2022-06-24 02:00:00|66958.3|66948.3|66976.3|66966.3|66982.9|66972.9|66949.5|66939.5|883
1656036300000|2022-06-24 02:05:00|66976.5|66966.5|66967.7|66957.7|66979.4|66969.4|66963.1|66953.1|783
1656036600000|2022-06-24 02:10:00|66967.3|66957.3|66964.9|66954.9|66978.8|66968.8|66964.1|66954.1|796
1656036900000|2022-06-24 02:15:00|66965|66955|66950.3|66940.3|66974.3|66964.3|66946.2|66936.2|786
1656037200000|2022-06-24 02:20:00|66950.5|66940.5|66943.3|66933.3|66964.6|66954.6|66939.2|66929.2|710
1656037500000|2022-06-24 02:25:00|66943.2|66933.2|66940.1|66930.1|66947.2|66937.2|66937.9|66927.9|630
1656037800000|2022-06-24 02:30:00|66940.9|66930.9|66927.7|66917.7|66941.8|66931.8|66923.6|66913.6|776
1656038100000|2022-06-24 02:35:00|66927.8|66917.8|66903.5|66893.5|66928.7|66918.7|66901.3|66891.3|814
1656038400000|2022-06-24 02:40:00|66903.3|66893.3|66904.9|66894.9|66925.4|66910.8|66887.6|66877.6|845
1656038700000|2022-06-24 02:45:00|66904.8|66894.8|66900.9|66890.9|66914.9|66904.9|66892.9|66882.9|839
1656039000000|2022-06-24 02:50:00|66900.6|66890.6|66887.8|66877.8|66913|66903|66876.2|66866.2|820
1656039300000|2022-06-24 02:55:00|66887.7|66877.7|66927.3|66917.3|66927.3|66917.3|66886.1|66876.1|825
1656039600000|2022-06-24 03:00:00|66926.5|66916.5|66922.2|66912.2|66934.9|66924.9|66917.7|66907.7|855
1656039900000|2022-06-24 03:05:00|66923.3|66913.3|66936.3|66926.3|66939.3|66929.3|66922.3|66912.3|700
1656040200000|2022-06-24 03:10:00|66936.5|66926.5|66935.7|66925.7|66954.7|66944.7|66931.4|66921.4|850
1656040500000|2022-06-24 03:15:00|66935.6|66925.6|66923.9|66913.9|66938.7|66928.7|66915.7|66905.7|705
1656040800000|2022-06-24 03:20:00|66923.8|66913.8|66923.8|66913.8|66937.6|66927.6|66915.7|66905.7|789
1656041100000|2022-06-24 03:25:00|66923.7|66913.7|66927.6|66917.6|66932.8|66922.8|66917.2|66907.2|852
1656041400000|2022-06-24 03:30:00|66927.7|66917.7|66912.4|66902.4|66931.6|66921.6|66910.1|66900.1|765
1656041700000|2022-06-24 03:35:00|66912.5|66902.5|66905.2|66895.2|66912.8|66902.8|66897.5|66887.5|778
1656042000000|2022-06-24 03:40:00|66905.7|66895.7|66912.7|66902.7|66914.7|66904.7|66898.3|66888.3|622
1656042300000|2022-06-24 03:45:00|66912.5|66902.5|66916.1|66906.1|66923.4|66913.4|66911.5|66901.5|644
1656042600000|2022-06-24 03:50:00|66916|66906|66918.5|66908.5|66919.1|66909.1|66913.3|66903.3|568
1656042900000|2022-06-24 03:55:00|66918.4|66908.4|66933.6|66923.6|66945.6|66935.6|66918.2|66908.2|615
1656043200000|2022-06-24 04:00:00|66934.1|66924.1|66926.3|66916.3|66945.9|66935.9|66925.3|66915.3|717
1656043500000|2022-06-24 04:05:00|66926.4|66916.4|66931.4|66921.4|66936|66926|66924.5|66914.5|648
1656043800000|2022-06-24 04:10:00|66930.3|66920.3|66921.3|66911.3|66931.2|66921.2|66914.6|66904.6|651
1656044100000|2022-06-24 04:15:00|66919.8|66909.8|66928|66918|66928.8|66918.8|66907.9|66897.9|714
1656044400000|2022-06-24 04:20:00|66928.2|66918.2|66927.8|66917.8|66937.4|66927.4|66925.1|66915.1|688
1656044700000|2022-06-24 04:25:00|66928|66918|66921.8|66911.8|66932.8|66922.8|66920.7|66910.7|751
1656045000000|2022-06-24 04:30:00|66921.3|66911.3|66935.9|66925.9|66937.8|66927.8|66919.6|66909.6|618
1656045300000|2022-06-24 04:35:00|66935.8|66925.8|66942.4|66932.4|66942.4|66932.4|66931.4|66921.4|599
1656045600000|2022-06-24 04:40:00|66942.2|66932.2|66923.5|66913.5|66943.7|66933.7|66920.7|66910.7|515
1656045900000|2022-06-24 04:45:00|66923.6|66913.6|66939.8|66929.8|66939.8|66929.8|66919.1|66909.1|491
1656046200000|2022-06-24 04:50:00|66939.5|66929.5|66923.2|66913.2|66940.2|66930.2|66923.1|66913.1|550
1656046500000|2022-06-24 04:55:00|66923.1|66913.1|66913.2|66903.2|66925.6|66915.6|66905.7|66895.7|664
1656046800000|2022-06-24 05:00:00|66912.6|66902.6|66915|66905|66920.3|66909.2|66900.3|66889.3|854
1656047100000|2022-06-24 05:05:00|66914.4|66904.4|66912.7|66902.7|66915.8|66905.8|66900.4|66890.4|880
1656047400000|2022-06-24 05:10:00|66912.9|66902.9|66915.5|66905.5|66936.5|66920.6|66908.8|66898.8|846
1656047700000|2022-06-24 05:15:00|66915.6|66905.6|66909.5|66899.5|66917.2|66907.1|66904.6|66894.6|818
1656048000000|2022-06-24 05:20:00|66909.6|66899.6|66922.6|66912.6|66927.8|66917.8|66906.8|66896.8|704
1656048300000|2022-06-24 05:25:00|66923.2|66913.2|66909.9|66899.9|66936.7|66922.5|66908.9|66898.9|798
1656048600000|2022-06-24 05:30:00|66910.1|66900.1|66905.8|66895.8|66919.5|66909.5|66900.4|66890.4|823
1656048900000|2022-06-24 05:35:00|66906|66896|66903.5|66893.5|66906.2|66896.2|66885.5|66875.5|832
1656049200000|2022-06-24 05:40:00|66904.6|66894.6|66911|66901|66922.7|66910.7|66902.1|66892.1|814
1656049500000|2022-06-24 05:45:00|66910.9|66900.9|66913.6|66903.6|66915.6|66905.6|66898|66888|826
1656049800000|2022-06-24 05:50:00|66913.7|66903.7|66928.9|66918.9|66930.4|66920.4|66913.6|66903.6|767
1656050100000|2022-06-24 05:55:00|66928.7|66918.7|66905.1|66895.1|66929.2|66919.2|66904.1|66894.1|828
1656050400000|2022-06-24 06:00:00|66904.2|66894.2|66896.7|66886.7|66919.3|66904.8|66896.5|66886.5|865
1656050700000|2022-06-24 06:05:00|66896.6|66886.6|66909.7|66899.7|66910|66900|66889.6|66879.6|730
1656051000000|2022-06-24 06:10:00|66909.8|66899.8|66914.8|66904.8|66918|66908|66903.1|66893.1|738
1656051300000|2022-06-24 06:15:00|66914.6|66904.6|66926.1|66916.1|66941.9|66927.2|66909.5|66899.5|741
1656051600000|2022-06-24 06:20:00|66926|66916|66948.3|66938.3|66956.2|66946.2|66924.3|66914.3|744
1656051900000|2022-06-24 06:25:00|66948|66938|66939.7|66929.7|66956.6|66946.6|66933.8|66923.8|803
1656052200000|2022-06-24 06:30:00|66939.5|66929.5|66944.7|66934.7|66949.7|66939.7|66933.3|66923.3|765
1656052500000|2022-06-24 06:35:00|66944.5|66934.5|66942.2|66932.2|66952.3|66936.2|66929.3|66919.3|851
1656052800000|2022-06-24 06:40:00|66942.1|66932.1|66943.4|66933.4|66954.1|66944.1|66940.3|66930.3|780
1656053100000|2022-06-24 06:45:00|66943.2|66933.2|66949.2|66939.2|66949.5|66939.5|66931.9|66921.9|789
1656053400000|2022-06-24 06:50:00|66949|66939|66941.1|66931.1|66953.8|66943.8|66939.6|66929.6|802
1656053700000|2022-06-24 06:55:00|66941.2|66931.2|66940.6|66930.6|66951.6|66941.6|66940.6|66930.6|853
1656054000000|2022-06-24 07:00:00|66940.9|66930.9|66953.4|66943.4|66955.1|66945.1|66937.2|66922.7|760
1656054300000|2022-06-24 07:05:00|66953.3|66943.3|66937.2|66927.2|66959.3|66949.3|66929.5|66919.5|790
1656054600000|2022-06-24 07:10:00|66937.3|66927.3|66951.5|66941.5|66951.7|66941.7|66932|66922|799
1656054900000|2022-06-24 07:15:00|66951.2|66941.2|66963.3|66953.3|66967.1|66953.5|66942.1|66932.1|913
1656055200000|2022-06-24 07:20:00|66963.1|66953.1|66969.5|66959.5|66974.9|66964.9|66961.9|66951.9|775
1656055500000|2022-06-24 07:25:00|66968.9|66958.9|66950|66940|66970.6|66960.6|66946.7|66936.7|652
1656055800000|2022-06-24 07:30:00|66950.6|66940.6|66964.5|66954.5|66966.7|66956.7|66936.4|66926.4|741
1656056100000|2022-06-24 07:35:00|66964.1|66954.1|66947.6|66937.6|66964.8|66954.8|66919.8|66905|765
1656056400000|2022-06-24 07:40:00|66947.7|66937.7|66907.9|66897.9|66949.2|66939.2|66907.9|66897.9|767
1656056700000|2022-06-24 07:45:00|66907.8|66897.8|66934.1|66924.1|66934.9|66924.9|66907.6|66897.6|725
1656057000000|2022-06-24 07:50:00|66934.3|66924.3|66936.7|66926.7|66937.6|66927.6|66921.9|66911.9|691
1656057300000|2022-06-24 07:55:00|66936.3|66926.3|66945.6|66935.6|66945.7|66935.7|66932.4|66922.4|579
1656057600000|2022-06-24 08:00:00|66945.8|66935.8|66922|66912|66950.1|66940.1|66921.2|66911.2|802
1656057900000|2022-06-24 08:05:00|66921.8|66911.8|66941.1|66931.1|66945.4|66935.4|66918.8|66908.8|770
1656058200000|2022-06-24 08:10:00|66941.3|66931.3|66969|66959|66970.6|66960.6|66940.3|66930.3|778
1656058500000|2022-06-24 08:15:00|66968.9|66958.9|66950.8|66940.8|66972.3|66962.3|66944.7|66934.7|748
1656058800000|2022-06-24 08:20:00|66951|66941|66955.5|66945.5|66965.1|66955.1|66949.3|66939.3|766
1656059100000|2022-06-24 08:25:00|66955.4|66945.4|66929.5|66919.5|66956.9|66946.9|66928|66918|853
1656059400000|2022-06-24 08:30:00|66929.7|66919.7|66938.9|66928.9|66939.4|66929.4|66927.8|66917.8|709
1656059700000|2022-06-24 08:35:00|66938.7|66928.7|66944.8|66934.8|66959|66949|66938.7|66928|615
1656060000000|2022-06-24 08:40:00|66944.7|66934.7|66920.8|66910.8|66946.1|66936.1|66915.9|66901.5|604
1656060300000|2022-06-24 08:45:00|66920.6|66910.6|66938.4|66928.4|66940.9|66930.9|66920.5|66910.5|669
1656060600000|2022-06-24 08:50:00|66938.5|66928.5|66929.2|66919.2|66941|66931|66921.7|66911.7|700
1656060900000|2022-06-24 08:55:00|66929.4|66919.4|66918.9|66908.9|66940.7|66930.7|66915.7|66905.7|691
1656061200000|2022-06-24 09:00:00|66919.1|66909.1|66928|66918|66933.6|66923.6|66915.4|66905.4|718
1656061500000|2022-06-24 09:05:00|66927.6|66917.6|66922.2|66912.2|66941.3|66931.3|66920.9|66910.9|620
1656061800000|2022-06-24 09:10:00|66922.4|66912.4|66916.1|66906.1|66925.2|66914.7|66916|66905.1|550
1656062100000|2022-06-24 09:15:00|66916.4|66906.4|66916|66906|66923.9|66908.7|66907.6|66896.5|644
1656062400000|2022-06-24 09:20:00|66916.5|66906.5|66902.5|66892.5|66923.6|66913.6|66898.9|66883.5|650
1656062700000|2022-06-24 09:25:00|66902.2|66892.2|66918.7|66908.7|66928.5|66916|66901.7|66891.7|636
1656063000000|2022-06-24 09:30:00|66918.9|66908.9|66927.8|66917.8|66928.4|66918.4|66913.2|66903.2|797
1656063300000|2022-06-24 09:35:00|66927.7|66917.7|66916.4|66906.4|66934.3|66920.2|66911.2|66896.4|689
1656063600000|2022-06-24 09:40:00|66916.6|66906.6|66912.8|66902.8|66924|66914|66899.9|66889.6|664
1656063900000|2022-06-24 09:45:00|66912.9|66902.9|66911.1|66901.1|66916.1|66904.3|66903.4|66890.9|645
1656064200000|2022-06-24 09:50:00|66911.3|66901.3|66916.8|66906.8|66926.6|66916.6|66909.9|66899.3|557
1656064500000|2022-06-24 09:55:00|66918.3|66908.3|66903.5|66893.5|66919.6|66909.6|66903.4|66888.6|423
1656064800000|2022-06-24 10:00:00|66903.4|66893.4|66896.3|66886.3|66905.7|66894.8|66889.1|66874.8|502
1656065100000|2022-06-24 10:05:00|66896.1|66886.1|66913.2|66903.2|66920.1|66910.1|66894.7|66884.7|453
1656065400000|2022-06-24 10:10:00|66913|66903|66913.1|66903.1|66916.1|66905.4|66908.4|66896.1|324
1656065700000|2022-06-24 10:15:00|66913.4|66903.4|66901.2|66891.2|66913.6|66903.6|66901.2|66890.8|493
1656066000000|2022-06-24 10:20:00|66901.4|66891.4|66913.3|66903.3|66919.4|66905.4|66894.3|66884.3|652
1656066300000|2022-06-24 10:25:00|66913.4|66903.4|66929.9|66919.9|66929.9|66919.9|66905.7|66895.7|709
1656066600000|2022-06-24 10:30:00|66931.6|66921.6|66933.4|66913.4|66948.9|66935.6|66927.6|66911.5|692
1656066900000|2022-06-24 10:35:00|66933.6|66913.6|66905.7|66895.7|66934.6|66919.6|66903.8|66889.2|603
1656067200000|2022-06-24 10:40:00|66905.8|66895.8|66914|66894|66918.5|66903.6|66905.8|66891.2|490
1656067500000|2022-06-24 10:45:00|66914.1|66894.1|66906.3|66896.3|66914.2|66898.2|66904.2|66889.8|510
1656067800000|2022-06-24 10:50:00|66906.2|66896.2|66903|66893|66906.7|66896.7|66901.8|66891.8|552
1656068100000|2022-06-24 10:55:00|66903.4|66893.4|66927.3|66907.3|66927.3|66912.2|66903|66888.3|548
1656068400000|2022-06-24 11:00:00|66927.4|66907.4|66926.5|66916.5|66931|66917.5|66907.2|66892.6|724
1656068700000|2022-06-24 11:05:00|66926.4|66916.4|66910.1|66900.1|66933.1|66918.5|66907.5|66897.5|613
1656069000000|2022-06-24 11:10:00|66909.8|66899.8|66909.1|66899.1|66913.1|66903|66901.7|66891.7|541
1656069300000|2022-06-24 11:15:00|66909.2|66899.2|66918|66908|66926.1|66916.1|66908.5|66894.7|683
1656069600000|2022-06-24 11:20:00|66918.2|66908.2|66922.7|66912.7|66929.9|66919.1|66915.2|66905.2|560
1656069900000|2022-06-24 11:25:00|66923.1|66913.1|66917.3|66907.3|66925.4|66915.4|66916.3|66901.6|592
1656070200000|2022-06-24 11:30:00|66917.4|66907.4|66911.9|66901.9|66921.4|66911.4|66909.8|66899.8|678
1656070500000|2022-06-24 11:35:00|66912|66902|66902.8|66892.8|66917.3|66903.9|66899.5|66889.5|676
1656070800000|2022-06-24 11:40:00|66902.5|66892.5|66911.7|66901.7|66923.5|66910.8|66901.8|66891.8|739
1656071100000|2022-06-24 11:45:00|66911.8|66901.8|66920.6|66900.6|66923.7|66908.4|66901.2|66888.3|729
1656071400000|2022-06-24 11:50:00|66919.9|66899.9|66914|66904|66922.2|66909|66908.9|66898.9|791
1656071700000|2022-06-24 11:55:00|66913.9|66903.9|66915.2|66905.2|66928.2|66915.4|66910.5|66897.1|760
1656072000000|2022-06-24 12:00:00|66915.5|66905.5|66932.1|66922.1|66937.8|66924.6|66913.1|66899.6|836
1656072300000|2022-06-24 12:05:00|66931.9|66921.9|66910.9|66900.9|66941.7|66929.4|66910.5|66900.5|807
1656072600000|2022-06-24 12:10:00|66910.5|66900.5|66919.8|66909.8|66924.9|66910.4|66906.1|66892.1|759
1656072900000|2022-06-24 12:15:00|66919.2|66909.2|66914|66904|66922|66912|66907.2|66896.6|738
1656073200000|2022-06-24 12:20:00|66914.3|66904.3|66905.2|66895.2|66918.5|66905.8|66895.9|66885.9|802
1656073500000|2022-06-24 12:25:00|66903.7|66893.7|66903.7|66893.7|66908.9|66898.9|66893.5|66883.5|738
1656073800000|2022-06-24 12:30:00|66903.8|66893.8|66908.4|66898.4|66915.4|66900.1|66896.7|66883.7|758
1656074100000|2022-06-24 12:35:00|66908.3|66898.3|66908.1|66898.1|66916.8|66906.8|66899.8|66884.1|859
1656074400000|2022-06-24 12:40:00|66907.8|66897.8|66899.8|66889.8|66916.2|66901.6|66898.5|66883.2|880
1656074700000|2022-06-24 12:45:00|66899.9|66889.9|66899.8|66889.8|66910.3|66900.3|66899.3|66885.3|842
1656075000000|2022-06-24 12:50:00|66900.5|66890.5|66914.9|66904.9|66918.4|66907.3|66899.2|66889.2|925
1656075300000|2022-06-24 12:55:00|66914.7|66904.7|66916|66906|66918.6|66907.5|66903.9|66893.9|885
1656075600000|2022-06-24 13:00:00|66915.9|66905.9|66936.4|66926.4|66953.8|66943.8|66914|66904|982
1656075900000|2022-06-24 13:05:00|66936.1|66926.1|66912.4|66902.4|66943|66933|66911|66901|906
1656076200000|2022-06-24 13:10:00|66911.9|66901.9|66902.7|66892.7|66922.6|66909.9|66897.5|66884.2|937
1656076500000|2022-06-24 13:15:00|66902.4|66892.4|66896.4|66886.4|66913.4|66903.4|66894.8|66884.8|824
1656076800000|2022-06-24 13:20:00|66896.9|66886.9|66881.3|66871.3|66905.4|66895.4|66879.3|66869.3|873
1656077100000|2022-06-24 13:25:00|66881.6|66871.6|66863|66853|66882.5|66871.6|66860.5|66846.3|947
1656077400000|2022-06-24 13:30:00|66863.1|66853.1|66845.7|66835.7|66872.9|66860.8|66842|66827.6|994
1656077700000|2022-06-24 13:35:00|66845.4|66835.4|66863.8|66853.8|66878.7|66865.1|66841.9|66826.9|987
1656078000000|2022-06-24 13:40:00|66862.2|66852.2|66852.7|66842.7|66875.9|66865.7|66844.6|66826.5|983
1656078300000|2022-06-24 13:45:00|66853.6|66843.6|66818.9|66808.9|66857.4|66847.4|66817.6|66807.6|923
1656078600000|2022-06-24 13:50:00|66819.1|66809.1|66831.7|66811.7|66831.7|66815.5|66799.6|66788.7|993
1656078900000|2022-06-24 13:55:00|66831.1|66811.1|66852.7|66832.7|66854.6|66838.3|66826.3|66807.6|1002
1656079200000|2022-06-24 14:00:00|66851.9|66831.9|66808.6|66788.6|66851.9|66831.9|66765|66745.5|1138
1656079500000|2022-06-24 14:05:00|66810.2|66790.2|66806.4|66786.4|66855.9|66835.9|66796.3|66781.6|1089
1656079800000|2022-06-24 14:10:00|66807.7|66787.7|66790.3|66770.3|66819.9|66803.1|66781|66761|1063
1656080100000|2022-06-24 14:15:00|66788.6|66768.6|66779.9|66769.9|66801.3|66781.3|66771.1|66751.9|1075
1656080400000|2022-06-24 14:20:00|66779.3|66769.3|66786.3|66766.3|66800.3|66785.5|66775.2|66759|1049
1656080700000|2022-06-24 14:25:00|66786.5|66766.5|66794.5|66784.5|66800.1|66784.7|66775.6|66760.1|1020
1656081000000|2022-06-24 14:30:00|66798.8|66778.8|66812|66792|66812|66797.3|66783|66770.9|1010
1656081300000|2022-06-24 14:35:00|66811.8|66791.8|66813.5|66793.5|66836.2|66820.9|66800.3|66783.9|1033
1656081600000|2022-06-24 14:40:00|66813.1|66793.1|66819.6|66809.6|66825|66810.9|66807|66790.6|1054
1656081900000|2022-06-24 14:45:00|66823.6|66803.6|66822.8|66802.8|66827.4|66813.4|66812.9|66797.9|979
1656082200000|2022-06-24 14:50:00|66817.9|66807.9|66823.8|66803.8|66845.1|66830.3|66804.4|66789|1019
1656082500000|2022-06-24 14:55:00|66823.5|66803.5|66828.7|66818.7|66838.9|66824.3|66814.6|66799.6|990
1656082800000|2022-06-24 15:00:00|66835.6|66815.6|66825.6|66805.6|66841.1|66826.3|66818|66803.5|1006
1656083100000|2022-06-24 15:05:00|66825.9|66805.9|66825.7|66815.7|66833.8|66818.5|66815.2|66800.5|991
1656083400000|2022-06-24 15:10:00|66826.1|66816.1|66837.7|66827.7|66843.1|66828.7|66816.7|66801.6|935
1656083700000|2022-06-24 15:15:00|66837.8|66827.8|66854.1|66844.1|66860.4|66845.5|66834.6|66819.5|942
1656084000000|2022-06-24 15:20:00|66854|66844|66848.8|66828.8|66858.2|66844.6|66838.5|66820.5|931
1656084300000|2022-06-24 15:25:00|66848.3|66828.3|66837.2|66827.2|66851.7|66834.2|66829.2|66814.2|882
1656084600000|2022-06-24 15:30:00|66837.8|66827.8|66836|66826|66849.8|66834.1|66832.9|66817.4|888
1656084900000|2022-06-24 15:35:00|66836.2|66826.2|66829|66819|66843.8|66829.8|66827.2|66810.7|845
1656085200000|2022-06-24 15:40:00|66829.1|66819.1|66814.4|66804.4|66835.4|66821.2|66809.2|66794.3|833
1656085500000|2022-06-24 15:45:00|66814.3|66804.3|66804.5|66794.5|66824.9|66810.8|66798.8|66784.5|848
1656085800000|2022-06-24 15:50:00|66804|66794|66819.1|66809.1|66830.6|66814.8|66803.9|66793.9|850
1656086100000|2022-06-24 15:55:00|66819|66809|66834.8|66824.8|66840.1|66830.1|66818.2|66803|847
1656086400000|2022-06-24 16:00:00|66834.9|66824.9|66838.5|66818.5|66844.2|66829.2|66830.8|66817|785
1656086700000|2022-06-24 16:05:00|66838.8|66818.8|66840.3|66830.3|66850.1|66836.1|66830.2|66818.3|831
1656087000000|2022-06-24 16:10:00|66840.2|66830.2|66821.4|66811.4|66842.5|66832.5|66820.4|66810.4|821
1656087300000|2022-06-24 16:15:00|66821|66811|66826|66816|66839|66825.6|66820.4|66810.4|758
1656087600000|2022-06-24 16:20:00|66825.7|66815.7|66831.3|66821.3|66833.3|66823.3|66822.9|66812.9|669
1656087900000|2022-06-24 16:25:00|66831|66821|66831.5|66821.5|66838.9|66825.2|66827|66813.7|708
1656088200000|2022-06-24 16:30:00|66831.4|66821.4|66840.1|66830.1|66847.3|66833.1|66829.6|66815.8|631
1656088500000|2022-06-24 16:35:00|66840.2|66830.2|66831.9|66821.9|66843.3|66831|66831.7|66817.1|596
1656088800000|2022-06-24 16:40:00|66832.1|66822.1|66834.7|66824.7|66841|66826.5|66831.2|66816.7|605
1656089100000|2022-06-24 16:45:00|66835.1|66825.1|66831.4|66821.4|66848.1|66833.4|66829.5|66814.3|632
1656089400000|2022-06-24 16:50:00|66831.5|66821.5|66835.4|66815.4|66840.8|66826.3|66829.1|66814.7|643
1656089700000|2022-06-24 16:55:00|66835.2|66815.2|66846.9|66826.9|66846.9|66831.6|66826.7|66812|674
1656090000000|2022-06-24 17:00:00|66842|66832|66848.1|66838.1|66849.3|66839.3|66834.1|66821.2|700
1656090300000|2022-06-24 17:05:00|66848.4|66838.4|66848.4|66838.4|66854.3|66841.6|66845|66830.8|543
1656090600000|2022-06-24 17:10:00|66848.2|66838.2|66848.6|66838.6|66853|66840.6|66845.4|66832.6|537
1656090900000|2022-06-24 17:15:00|66848.5|66838.5|66846.3|66836.3|66850.7|66840.7|66841.4|66831.4|455
1656091200000|2022-06-24 17:20:00|66846.1|66836.1|66845.1|66835.1|66848.6|66838.6|66841.6|66831.6|505
1656091500000|2022-06-24 17:25:00|66845.2|66835.2|66840.7|66830.7|66845.3|66835.3|66839.4|66829.4|552
1656091800000|2022-06-24 17:30:00|66840.4|66830.4|66842.3|66832.3|66846.6|66836.6|66840.4|66830.4|488
1656092100000|2022-06-24 17:35:00|66842.6|66832.6|66848.2|66838.2|66850.4|66840.4|66841.2|66831.2|453
1656092400000|2022-06-24 17:40:00|66848.3|66838.3|66847.6|66837.6|66851.9|66841.9|66845.7|66835.7|492
1656092700000|2022-06-24 17:45:00|66847.7|66837.7|66847.3|66837.3|66853.1|66840.7|66846|66833.1|442
1656093000000|2022-06-24 17:50:00|66847.2|66837.2|66847|66837|66852.3|66838.7|66843.1|66829.5|451
1656093300000|2022-06-24 17:55:00|66846.9|66836.9|66843.4|66833.4|66849.5|66838.3|66836.9|66826.9|544
1656093600000|2022-06-24 18:00:00|66843.2|66833.2|66832.5|66822.5|66843.2|66833.2|66829.7|66813.2|605
1656093900000|2022-06-24 18:05:00|66832.4|66822.4|66831|66821|66833.9|66823.9|66829.9|66819.9|507
1656094200000|2022-06-24 18:10:00|66830.9|66820.9|66813.4|66803.4|66831.2|66821.2|66812.3|66799.4|533
1656094500000|2022-06-24 18:15:00|66813.5|66803.5|66812.6|66802.6|66822.5|66810.9|66808.1|66798.1|529
1656094800000|2022-06-24 18:20:00|66812.8|66802.8|66818.7|66798.7|66820.3|66810|66811.6|66796.6|617
1656095100000|2022-06-24 18:25:00|66818.6|66798.6|66804.6|66794.6|66820.3|66807.5|66802.6|66792.2|570
1656095400000|2022-06-24 18:30:00|66804.5|66794.5|66811.7|66801.7|66816.4|66801.8|66798.6|66787.2|454
1656095700000|2022-06-24 18:35:00|66811.6|66801.6|66818.4|66808.4|66823.1|66809.1|66811.1|66796.9|463
1656096000000|2022-06-24 18:40:00|66818.3|66808.3|66820.7|66810.7|66828.5|66814|66815.8|66801|420
1656096300000|2022-06-24 18:45:00|66820.8|66810.8|66834.1|66824.1|66839.5|66824.7|66816.9|66803.1|443
1656096600000|2022-06-24 18:50:00|66834|66824|66839|66829|66845.5|66829.3|66832.7|66817.6|469
1656096900000|2022-06-24 18:55:00|66838.9|66828.9|66817.4|66807.4|66846.2|66830|66816.9|66800.6|523
1656097200000|2022-06-24 19:00:00|66822.1|66802.1|66821.8|66811.8|66826.9|66811.9|66811.3|66796.4|524
1656097500000|2022-06-24 19:05:00|66821.9|66811.9|66830.8|66820.8|66836.1|66821.4|66821.4|66805.8|388
1656097800000|2022-06-24 19:10:00|66831.8|66821.8|66840.8|66820.8|66845.9|66830.4|66829.9|66816.8|402
1656098100000|2022-06-24 19:15:00|66841|66821|66834.3|66814.3|66841.9|66825.5|66825.4|66810.7|366
1656098400000|2022-06-24 19:20:00|66834.4|66814.4|66823.4|66813.4|66837.6|66822.3|66823.4|66808.6|378
1656098700000|2022-06-24 19:25:00|66823.5|66813.5|66823.7|66803.7|66834.3|66819.1|66815.3|66798.9|352
1656099000000|2022-06-24 19:30:00|66823.6|66803.6|66847.9|66827.9|66847.9|66827.9|66812.5|66795.7|497
1656099300000|2022-06-24 19:35:00|66848.4|66828.4|66854.9|66834.9|66856.2|66841.2|66844.8|66826.4|396
1656099600000|2022-06-24 19:40:00|66855|66835|66850|66830|66855|66839.1|66843.2|66824.5|395
1656099900000|2022-06-24 19:45:00|66850.1|66830.1|66842.9|66822.9|66851.4|66836.3|66835.9|66820.7|342
1656100200000|2022-06-24 19:50:00|66843|66823|66833.7|66813.7|66843|66826.2|66827.8|66812.9|379
1656100500000|2022-06-24 19:55:00|66833.8|66813.8|66820.5|66800.5|66834.4|66819.6|66819.2|66800.5|506
1656100800000|2022-06-24 20:00:00|66819.7|66799.7|66817|66797|66850.7|66830.7|66815.5|66795.5|570
1656101100000|2022-06-24 20:05:00|66818.1|66798.1|66821.5|66801.5|66822.8|66807|66815.9|66795.9|247
1656101400000|2022-06-24 20:10:00|66821.4|66801.4|66820.8|66800.8|66831.3|66811.3|66816.4|66799.9|229
1656101700000|2022-06-24 20:15:00|66820.7|66800.7|66819.9|66799.9|66821.4|66801.4|66817.1|66797.1|200
1656102000000|2022-06-24 20:20:00|66819.7|66799.7|66840.5|66820.5|66845|66825|66819.4|66799.4|299
1656102300000|2022-06-24 20:25:00|66843.5|66823.5|66831.3|66811.3|66844.9|66824.9|66828.8|66808.8|551
1656102600000|2022-06-24 20:30:00|66830.7|66810.7|66828.1|66808.1|66830.8|66810.8|66825.6|66805.6|171
1656102900000|2022-06-24 20:35:00|66827.3|66807.3|66858.2|66838.2|66859|66839|66825.8|66777.1|295
1656103200000|2022-06-24 20:40:00|66858.6|66838.6|66873.4|66841.3|66875.6|66849.4|66843.7|66823.5|274
1656103500000|2022-06-24 20:45:00|66873|66842.6|66872.9|66771.7|66897.5|66848.6|66855.2|66755.9|427
1656103800000|2022-06-24 20:50:00|66873.5|66771.5|66834.7|66814.7|66885.2|66816.6|66828|66758.2|171
1656104100000|2022-06-24 20:55:00|66835.5|66815.5|66869.3|66773.7|66888.4|66816.9|66834.1|66759.4|236
1656273600000|2022-06-26 20:00:00|66918.5|66792.5|66918.5|66792.5|66918.5|66792.5|66893.6|66767.6|3
1656274500000|2022-06-26 20:15:00|66888.1|66762.1|66918.5|66792.5|66918.5|66792.5|66886.9|66760.9|12
1656274800000|2022-06-26 20:20:00|66819|66693|66917.5|66791.5|66918.5|66792.5|66819|66693|8
1656275100000|2022-06-26 20:25:00|66886.4|66760.4|66918.5|66792.5|66918.5|66792.5|66886.4|66760.4|2
1656275400000|2022-06-26 20:30:00|66921|66790|66921|66790|66921|66790|66921|66790|1
1656276300000|2022-06-26 20:45:00|67020.5|66889.5|66921|66790|67020.5|66889.5|66921|66790|2
1656276600000|2022-06-26 20:50:00|66885.4|66754.4|66918|66787|66921|66790|66885.4|66754.4|10
1656276900000|2022-06-26 20:55:00|66885.4|66754.4|66922|66791|66922|66791|66885.4|66754.4|7
1656277200000|2022-06-26 21:00:00|66906.5|66775.5|66895.7|66764.7|66931.4|66800.4|66875.7|66744.7|50
1656277500000|2022-06-26 21:05:00|66893.6|66762.6|66925.9|66794.9|66943.8|66812.8|66858.5|66727.5|56
1656277800000|2022-06-26 21:10:00|66925.7|66794.7|66911.8|66780.8|66937|66806|66891.3|66760.3|180
1656278100000|2022-06-26 21:15:00|66915.1|66784.1|66920.2|66789.2|66920.5|66789.5|66864.3|66738.7|39
1656278400000|2022-06-26 21:20:00|66886.9|66755.9|66916.8|66785.8|66921.6|66790.6|66886.9|66755.9|73
1656278700000|2022-06-26 21:25:00|66916.7|66785.7|66919.1|66788.1|66921.4|66790.4|66911.9|66780.9|72
1656279000000|2022-06-26 21:30:00|66919.5|66788.5|66909.5|66790.5|66919.7|66795.5|66905.9|66781.2|107
1656279300000|2022-06-26 21:35:00|66912.6|66793.6|66901|66782|66915.9|66796.9|66877.4|66758.4|126
1656279600000|2022-06-26 21:40:00|66903.9|66784.9|66893.2|66774.2|66915.6|66796.6|66875.9|66756.9|134
1656279900000|2022-06-26 21:45:00|66897.8|66778.8|66910.5|66791.5|66916.1|66797.1|66871.1|66752.1|118
1656280200000|2022-06-26 21:50:00|66910.8|66791.8|66895.8|66776.8|66915.8|66796.8|66884.1|66765.1|146
1656280500000|2022-06-26 21:55:00|66902.2|66783.2|66892.7|66773.7|66915.2|66796.2|66875|66756|131
1656280800000|2022-06-26 22:00:00|66901.4|66782.4|66897.1|66778.1|66914.8|66795.8|66883.7|66764.7|161
1656281100000|2022-06-26 22:05:00|66887.1|66768.1|66890|66771|66913.1|66794.1|66878.2|66759.2|118
1656281400000|2022-06-26 22:10:00|66882.3|66763.3|66948.6|66829.6|66954.5|66835.5|66872.6|66753.6|216
1656281700000|2022-06-26 22:15:00|66947|66828|66942.7|66831.4|66954.5|66840.1|66914.3|66795.3|148
1656282000000|2022-06-26 22:20:00|66946|66828.8|66954.3|66835.3|66970.4|66852.4|66926.9|66807.9|94
1656282300000|2022-06-26 22:25:00|66932.8|66813.8|66954|66835|66954.5|66839.6|66920.4|66801.4|96
1656282600000|2022-06-26 22:30:00|66954.2|66835.2|66942|66823|66954.2|66836.7|66925.6|66806.6|97
1656282900000|2022-06-26 22:35:00|66945.1|66826.1|66940.8|66821.8|66952.2|66838.7|66924.7|66805.7|100
1656283200000|2022-06-26 22:40:00|66948.5|66829.5|66935.2|66820.1|66952.8|66838.7|66921.2|66802.2|108
1656283500000|2022-06-26 22:45:00|66935.8|66820.3|66952|66833|66953.4|66836.2|66928.2|66809.2|72
1656283800000|2022-06-26 22:50:00|66953.7|66834.7|66945.4|66826.4|66956.4|66837.4|66929.3|66810.3|85
1656284100000|2022-06-26 22:55:00|66941.9|66822.9|66945.9|66828.4|66956.8|66839.2|66925.5|66807.7|95
1656284400000|2022-06-26 23:00:00|66944.6|66828.3|66942.7|66823.7|66954.2|66839.9|66923.9|66805.5|141
1656284700000|2022-06-26 23:05:00|66932.9|66813.9|66905.5|66828.8|66969.9|66877.9|66885.8|66809.2|325
1656285000000|2022-06-26 23:10:00|66904.9|66828.6|66896.3|66835.5|66930.1|66835.9|66886.9|66814.7|174
1656285300000|2022-06-26 23:15:00|66900.6|66832.6|66888.9|66831.4|66903.3|66839|66884.4|66824.8|106
1656285600000|2022-06-26 23:20:00|66889.2|66830.9|66881.2|66831.4|66897.6|66838.3|66877.5|66822.8|140
1656285900000|2022-06-26 23:25:00|66880.8|66837.6|66888|66836.8|66896.8|66839.7|66858.5|66825.6|182
1656286200000|2022-06-26 23:30:00|66889.1|66838.2|66879.9|66831.1|66895|66840.5|66854.9|66822.8|217
1656286500000|2022-06-26 23:35:00|66887.5|66826.9|66871.7|66833|66887.5|66840|66871.7|66826.9|139
1656286800000|2022-06-26 23:40:00|66873.8|66832.3|66874|66780.1|66876.9|66840.9|66849|66768.1|338
1656287100000|2022-06-26 23:45:00|66873.5|66780.2|66837.4|66789.5|66878.9|66797.4|66826.3|66754.1|342
1656287400000|2022-06-26 23:50:00|66837.8|66789|66833.3|66789.8|66851.2|66809|66816|66774.6|480
1656287700000|2022-06-26 23:55:00|66832.4|66792.7|66826.9|66806.9|66842.4|66813|66825.7|66786.5|257
1656288000000|2022-06-27 00:00:00|66826.5|66806.5|66816.9|66796.9|66828.2|66808.2|66809.5|66789.5|449
1656288300000|2022-06-27 00:05:00|66817.6|66797.6|66834.9|66814.9|66845.9|66825.9|66815.4|66795.4|544
1656288600000|2022-06-27 00:10:00|66835.8|66815.8|66833|66813|66844.4|66828.7|66806.8|66786.8|565
1656288900000|2022-06-27 00:15:00|66832.6|66812.6|66856.1|66836.1|66859|66839|66822.8|66802.8|606
1656289200000|2022-06-27 00:20:00|66852.5|66832.5|66842.6|66822.6|66858.3|66838.3|66838.7|66810.2|478
1656289500000|2022-06-27 00:25:00|66843.2|66823.2|66853.8|66833.8|66863|66843|66842.4|66822.4|480
1656289800000|2022-06-27 00:30:00|66854|66834|66851.4|66831.4|66859.4|66839.4|66847|66827|594
1656290100000|2022-06-27 00:35:00|66851.3|66831.3|66854|66834|66862.8|66842.8|66850.5|66830.5|603
1656290400000|2022-06-27 00:40:00|66854.1|66834.1|66868.3|66848.3|66869.6|66849.6|66848.9|66828.9|423
1656290700000|2022-06-27 00:45:00|66867.9|66847.9|66874.5|66854.5|66883.5|66863.5|66865.4|66846.6|488
1656291000000|2022-06-27 00:50:00|66874.6|66854.6|66902.4|66882.4|66912.7|66884.4|66856.3|66836.6|710
1656291300000|2022-06-27 00:55:00|66903|66883|66900.5|66880.5|66903|66884.6|66876.6|66856.6|763
1656291600000|2022-06-27 01:00:00|66900.7|66880.7|66875.2|66865.2|66901.6|66884.7|66871.1|66855.2|908
1656291900000|2022-06-27 01:05:00|66874.9|66864.9|66865.4|66855.4|66885.7|66873.5|66859.3|66849.3|844
1656292200000|2022-06-27 01:10:00|66863.4|66853.4|66853.6|66833.6|66868.6|66854.8|66839.6|66822.9|865
1656292500000|2022-06-27 01:15:00|66853|66833|66839.1|66829.1|66856.6|66841.5|66833.4|66817.1|914
1656292800000|2022-06-27 01:20:00|66838.9|66828.9|66853.1|66843.1|66861.3|66851.3|66835.3|66821|864
1656293100000|2022-06-27 01:25:00|66853|66843|66848.1|66828.1|66875.2|66859|66835.4|66815.4|980
1656293400000|2022-06-27 01:30:00|66850.6|66830.6|66826.3|66806.3|66850.6|66834.4|66819.1|66802.2|982
1656293700000|2022-06-27 01:35:00|66826.1|66806.1|66846.1|66836.1|66848.5|66838.5|66821|66803.4|1016
1656294000000|2022-06-27 01:40:00|66846.4|66836.4|66850.8|66840.8|66879.3|66865.5|66838.1|66823.8|1048
1656294300000|2022-06-27 01:45:00|66850.9|66840.9|66874.3|66864.3|66884.7|66872.1|66850.9|66840.9|1003
1656294600000|2022-06-27 01:50:00|66873.6|66863.6|66857.4|66837.4|66905.2|66890.8|66849.2|66834.1|952
1656294900000|2022-06-27 01:55:00|66857.3|66837.3|66866.6|66856.6|66869.8|66859.8|66830.4|66817.5|994
1656295200000|2022-06-27 02:00:00|66866.5|66856.5|66869.9|66859.9|66881.3|66871.3|66858.7|66846.6|892
1656295500000|2022-06-27 02:05:00|66870.1|66860.1|66872|66862|66881.9|66871.9|66858.9|66848.9|928
1656295800000|2022-06-27 02:10:00|66873|66863|66873.4|66863.4|66881.8|66865.6|66855.9|66844.8|918
1656296100000|2022-06-27 02:15:00|66873|66863|66858.3|66838.3|66878.7|66863.7|66850.8|66836.2|924
1656296400000|2022-06-27 02:20:00|66858.4|66838.4|66855.3|66835.3|66865.1|66849.5|66844.3|66827.7|755
1656296700000|2022-06-27 02:25:00|66855.5|66835.5|66856.9|66836.9|66861.5|66846.2|66834.9|66815.5|857
1656297000000|2022-06-27 02:30:00|66857.1|66837.1|66807.5|66787.5|66857.1|66841|66785.1|66769.9|1019
1656297300000|2022-06-27 02:35:00|66808.6|66788.6|66805.5|66785.5|66809.9|66792.7|66789.4|66772.5|972
1656297600000|2022-06-27 02:40:00|66804.3|66784.3|66825.1|66805.1|66837.1|66817.1|66803.8|66783.9|820
1656297900000|2022-06-27 02:45:00|66820.1|66800.1|66821.4|66811.4|66831.7|66811.7|66810|66790|889
1656298200000|2022-06-27 02:50:00|66826.7|66806.7|66842.1|66822.1|66845.8|66831|66817|66801.5|920
1656298500000|2022-06-27 02:55:00|66840.9|66820.9|66840.1|66820.1|66849.3|66834.3|66830.6|66815.3|836
1656298800000|2022-06-27 03:00:00|66840.8|66820.8|66862|66842|66865.3|66845.3|66831.9|66816.9|851
1656299100000|2022-06-27 03:05:00|66862.2|66842.2|66858.2|66838.2|66868.7|66848.7|66842.8|66828|788
1656299400000|2022-06-27 03:10:00|66857.8|66837.8|66851.6|66831.6|66866.1|66849|66848.2|66829.1|761
1656299700000|2022-06-27 03:15:00|66852.1|66832.1|66853.6|66833.6|66858.9|66842.5|66840.8|66824.6|860
1656300000000|2022-06-27 03:20:00|66853.5|66833.5|66853.5|66833.5|66860|66845.4|66844.7|66829.3|806
1656300300000|2022-06-27 03:25:00|66853.7|66833.7|66839|66819|66856.1|66841.7|66832.9|66816.1|652
1656300600000|2022-06-27 03:30:00|66839.4|66819.4|66842.4|66822.4|66852.1|66834.2|66828.5|66808.5|756
1656300900000|2022-06-27 03:35:00|66842.6|66822.6|66837.9|66827.9|66846.8|66829.8|66832.8|66817.6|601
1656301200000|2022-06-27 03:40:00|66837.8|66827.8|66838.4|66818.4|66842.8|66827.8|66831.8|66816.7|665
1656301500000|2022-06-27 03:45:00|66838.3|66818.3|66849.1|66829.1|66854.7|66835.8|66833.5|66817.9|763
1656301800000|2022-06-27 03:50:00|66849.3|66829.3|66849.5|66839.5|66856.7|66841.3|66840.8|66824.4|698
1656302100000|2022-06-27 03:55:00|66849.4|66839.4|66839.4|66829.4|66851|66841|66837.4|66827.4|589
1656302400000|2022-06-27 04:00:00|66840.3|66830.3|66844.2|66834.2|66845.6|66835.6|66836.7|66826.7|637
1656302700000|2022-06-27 04:05:00|66844.3|66834.3|66835.8|66825.8|66845.2|66835.2|66832.2|66822.2|529
1656303000000|2022-06-27 04:10:00|66836|66826|66824.1|66814.1|66836|66826|66822.4|66812.4|527
1656303300000|2022-06-27 04:15:00|66824.7|66814.7|66813.4|66803.4|66828.8|66818.8|66812.5|66802.5|586
1656303600000|2022-06-27 04:20:00|66813.2|66803.2|66812.8|66802.8|66822.2|66812.2|66811.8|66801.8|462
1656303900000|2022-06-27 04:25:00|66812.5|66802.5|66815.1|66805.1|66815.2|66805.2|66806|66796|428
1656304200000|2022-06-27 04:30:00|66813.9|66803.9|66822.2|66812.2|66822.2|66812.2|66810.8|66800.8|694
1656304500000|2022-06-27 04:35:00|66822.1|66812.1|66823.2|66813.2|66830.5|66820.5|66819.9|66809.9|621
1656304800000|2022-06-27 04:40:00|66822.7|66812.7|66821.4|66811.4|66825|66815|66816.8|66806.8|497
1656305100000|2022-06-27 04:45:00|66821.3|66811.3|66814.9|66804.9|66821.6|66811.6|66813.5|66803.5|455
1656305400000|2022-06-27 04:50:00|66814.8|66804.8|66817.4|66807.4|66823|66813|66810.8|66800.8|549
1656305700000|2022-06-27 04:55:00|66817.8|66807.8|66796.3|66786.3|66817.9|66807.9|66795.7|66785.7|332
1656306000000|2022-06-27 05:00:00|66796.6|66786.6|66780.3|66770.3|66800.3|66790.3|66773.9|66763.9|779
1656306300000|2022-06-27 05:05:00|66779.5|66769.5|66788.2|66778.2|66790.4|66780.4|66777.7|66767.7|712
1656306600000|2022-06-27 05:10:00|66788.4|66778.4|66793.9|66783.9|66805.7|66795.7|66781.7|66771.7|701
1656306900000|2022-06-27 05:15:00|66793.7|66783.7|66805.3|66795.3|66806.5|66796.5|66792.5|66782.5|771
1656307200000|2022-06-27 05:20:00|66805.2|66795.2|66793.3|66783.3|66805.3|66795.3|66788.1|66778.1|815
1656307500000|2022-06-27 05:25:00|66793.2|66783.2|66806.9|66796.9|66810.3|66800.3|66789.6|66779.6|873
1656307800000|2022-06-27 05:30:00|66807.3|66797.3|66822.8|66812.8|66823.9|66813.9|66803.7|66793.7|794
1656308100000|2022-06-27 05:35:00|66822.7|66812.7|66816|66806|66826.2|66816.2|66811.7|66801.7|861
1656308400000|2022-06-27 05:40:00|66816.4|66806.4|66816|66806|66826.9|66816.9|66813|66803|761
1656308700000|2022-06-27 05:45:00|66815.9|66805.9|66799.5|66789.5|66817.2|66807.2|66797.7|66787.7|815
1656309000000|2022-06-27 05:50:00|66804.6|66794.6|66828.7|66818.7|66829.7|66819.7|66801.1|66791.1|733
1656309300000|2022-06-27 05:55:00|66828.8|66818.8|66837.4|66827.4|66839.8|66829.8|66822.7|66812.7|838
1656309600000|2022-06-27 06:00:00|66837.6|66827.6|66842.5|66832.5|66844.7|66834.7|66828.9|66818.9|753
1656309900000|2022-06-27 06:05:00|66842.3|66832.3|66827.7|66817.7|66847.3|66837.3|66824.3|66814.3|826
1656310200000|2022-06-27 06:10:00|66827.9|66817.9|66844.1|66834.1|66845|66835|66825.5|66815.5|796
1656310500000|2022-06-27 06:15:00|66843.8|66833.8|66862.3|66852.3|66862.6|66852.6|66842.1|66832.1|701
1656310800000|2022-06-27 06:20:00|66861.8|66851.8|66860.7|66850.7|66868.2|66858.2|66850|66840|812
1656311100000|2022-06-27 06:25:00|66861|66851|66844.3|66824.3|66863|66853|66836.5|66819.3|778
1656311400000|2022-06-27 06:30:00|66844.2|66824.2|66834|66824|66851.2|66841.2|66833|66818.3|741
1656311700000|2022-06-27 06:35:00|66833.6|66823.6|66846.3|66836.3|66848.2|66838.2|66833.5|66818.1|677
1656312000000|2022-06-27 06:40:00|66846.2|66836.2|66850.4|66840.4|66860.6|66848.9|66843.7|66833.7|685
1656312300000|2022-06-27 06:45:00|66849.8|66839.8|66838.2|66828.2|66852.3|66842.3|66837.8|66823.4|744
1656312600000|2022-06-27 06:50:00|66838.3|66828.3|66837.1|66827.1|66858.4|66844|66836.9|66826.9|730
1656312900000|2022-06-27 06:55:00|66837|66827|66813.8|66803.8|66839.1|66827.9|66810.9|66797|830
1656313200000|2022-06-27 07:00:00|66816|66806|66806|66796|66823.9|66813.9|66804.2|66794.2|907
1656313500000|2022-06-27 07:05:00|66806.2|66796.2|66817|66807|66819.7|66807.9|66799|66789|779
1656313800000|2022-06-27 07:10:00|66817.1|66807.1|66826.8|66816.8|66831.7|66817.4|66811.8|66801.8|735
1656314100000|2022-06-27 07:15:00|66826.9|66816.9|66825.6|66815.6|66829.7|66819.7|66816|66804.4|716
1656314400000|2022-06-27 07:20:00|66825.4|66815.4|66834.1|66824.1|66835.9|66825.9|66818.1|66808.1|736
1656314700000|2022-06-27 07:25:00|66834|66824|66825.4|66815.4|66839.9|66825.6|66817.9|66807.9|739
1656315000000|2022-06-27 07:30:00|66823.9|66813.9|66820.2|66810.2|66831.9|66821.9|66816.7|66803|661
1656315300000|2022-06-27 07:35:00|66820.4|66810.4|66817.7|66807.7|66822|66812|66804.6|66794.6|704
1656315600000|2022-06-27 07:40:00|66817.8|66807.8|66821.1|66811.1|66824.4|66814.4|66811.5|66801.4|647
1656315900000|2022-06-27 07:45:00|66821.2|66811.2|66822.3|66812.3|66823|66813|66812.4|66802.4|640
1656316200000|2022-06-27 07:50:00|66821.8|66811.8|66821.7|66811.7|66826.6|66816.6|66817.4|66803.5|581
1656316500000|2022-06-27 07:55:00|66821.6|66811.6|66832.9|66822.9|66833.6|66823.6|66812.7|66802.7|581
1656316800000|2022-06-27 08:00:00|66832.7|66822.7|66839.9|66829.9|66849|66839|66827.4|66817.4|652
1656317100000|2022-06-27 08:05:00|66841|66831|66836.8|66826.8|66844.2|66834.2|66833.5|66823.5|555
1656317400000|2022-06-27 08:10:00|66836.6|66826.6|66835.6|66825.6|66842.1|66832.1|66832.4|66822.4|523
1656317700000|2022-06-27 08:15:00|66835.5|66825.5|66846.7|66836.7|66859.4|66849.4|66834.1|66822.1|573
1656318000000|2022-06-27 08:20:00|66847|66837|66857.2|66847.2|66866.7|66856.7|66844|66834|673
1656318300000|2022-06-27 08:25:00|66857|66847|66834.5|66824.5|66857|66847|66829.3|66819.3|768
1656318600000|2022-06-27 08:30:00|66834.7|66824.7|66840.2|66830.2|66845.2|66835.2|66822.6|66812.6|610
1656318900000|2022-06-27 08:35:00|66840.5|66830.5|66851.7|66841.7|66863.4|66848.9|66840.1|66830.1|695
1656319200000|2022-06-27 08:40:00|66851.6|66841.6|66844.7|66834.7|66853.3|66843.3|66840.4|66830.4|459
1656319500000|2022-06-27 08:45:00|66844.6|66834.6|66859.5|66849.5|66862.9|66852.9|66839.9|66829.9|598
1656319800000|2022-06-27 08:50:00|66859.6|66849.6|66854.9|66844.9|66868|66858|66848.4|66835.1|636
1656320100000|2022-06-27 08:55:00|66854.6|66844.6|66851.8|66841.8|66864.4|66854.4|66848.4|66838.4|647
1656320400000|2022-06-27 09:00:00|66851.5|66841.5|66867|66857|66872.1|66862.1|66848.9|66838.9|597
1656320700000|2022-06-27 09:05:00|66867.1|66857.1|66870.6|66860.6|66873.4|66863.4|66862.2|66852.2|525
1656321000000|2022-06-27 09:10:00|66870.7|66860.7|66863.3|66853.3|66872.9|66862.9|66856|66846|556
1656321300000|2022-06-27 09:15:00|66863.1|66853.1|66868.2|66858.2|66871.8|66861.8|66854.9|66844.9|624
1656321600000|2022-06-27 09:20:00|66868|66858|66883.3|66873.3|66889.9|66879.9|66866.5|66856.5|608
1656321900000|2022-06-27 09:25:00|66883.6|66873.6|66886|66876|66898.5|66888.5|66882.1|66872.1|678
1656322200000|2022-06-27 09:30:00|66886.2|66876.2|66889.5|66879.5|66897.5|66887.5|66883.3|66873.3|650
1656322500000|2022-06-27 09:35:00|66889.6|66879.6|66876.8|66866.8|66896|66886|66874|66864|612
1656322800000|2022-06-27 09:40:00|66877.1|66867.1|66870.5|66860.5|66879.9|66868.8|66863.8|66852.3|555
1656323100000|2022-06-27 09:45:00|66869.4|66859.4|66870.5|66860.5|66875.2|66865.2|66866.6|66852|547
1656323400000|2022-06-27 09:50:00|66869.9|66859.9|66870.2|66860.2|66877.4|66865.9|66864.3|66854.3|521
1656323700000|2022-06-27 09:55:00|66870.1|66860.1|66877.6|66867.6|66882.3|66870.9|66862.6|66848.3|704
1656324000000|2022-06-27 10:00:00|66877.5|66867.5|66875.6|66865.6|66879.6|66869.6|66865|66852.1|647
1656324300000|2022-06-27 10:05:00|66875.7|66865.7|66877.5|66867.5|66879.5|66869.5|66872.6|66862.6|467
1656324600000|2022-06-27 10:10:00|66877.2|66867.2|66868.1|66858.1|66885.9|66875.9|66863.9|66853.9|411
1656324900000|2022-06-27 10:15:00|66867.8|66857.8|66862.9|66852.9|66871.5|66858.9|66855.8|66845.8|530
1656325200000|2022-06-27 10:20:00|66863|66853|66860.3|66850.3|66869.3|66859.3|66856|66846|399
1656325500000|2022-06-27 10:25:00|66860.2|66850.2|66850.9|66840.9|66861.6|66851.6|66843.3|66833.3|547
1656325800000|2022-06-27 10:30:00|66850.8|66840.8|66843.8|66833.8|66851.6|66841.6|66834.5|66824.5|540
1656326100000|2022-06-27 10:35:00|66843.7|66833.7|66845.6|66835.6|66847.8|66837.8|66841|66831|473
1656326400000|2022-06-27 10:40:00|66845.5|66835.5|66848.5|66838.5|66862.4|66848.3|66845.3|66835.3|527
1656326700000|2022-06-27 10:45:00|66848.6|66838.6|66846.1|66836.1|66855.5|66845.5|66845.6|66835.6|411
1656327000000|2022-06-27 10:50:00|66846.2|66836.2|66852.7|66842.7|66855.7|66845.7|66842|66832|418
1656327300000|2022-06-27 10:55:00|66852.8|66842.8|66853.1|66843.1|66860.1|66850.1|66852.1|66842.1|427
1656327600000|2022-06-27 11:00:00|66853|66843|66856.1|66846.1|66856.6|66846.6|66844|66834|582
1656327900000|2022-06-27 11:05:00|66855.9|66845.9|66855.9|66845.9|66865.9|66855.9|66854.7|66840.3|647
1656328200000|2022-06-27 11:10:00|66855.5|66845.5|66868|66858|66868.1|66858.1|66853.5|66842|541
1656328500000|2022-06-27 11:15:00|66867.6|66857.6|66870.3|66860.3|66872.5|66862.5|66862.4|66852.4|621
1656328800000|2022-06-27 11:20:00|66870.5|66860.5|66866.6|66856.6|66874.1|66864.1|66860.2|66850.2|585
1656329100000|2022-06-27 11:25:00|66866.4|66856.4|66862.9|66852.9|66873|66863|66859.4|66849.4|543
1656329400000|2022-06-27 11:30:00|66863.1|66853.1|66860.7|66850.7|66864.2|66854.2|66852.7|66842.7|523
1656329700000|2022-06-27 11:35:00|66860.9|66850.9|66856.6|66846.6|66861|66851|66851.7|66841.7|536
1656330000000|2022-06-27 11:40:00|66856.5|66846.5|66848.9|66838.9|66856.5|66846.5|66848.1|66838.1|497
1656330300000|2022-06-27 11:45:00|66848.6|66838.6|66862.4|66852.4|66863|66853|66845.7|66835.7|636
1656330600000|2022-06-27 11:50:00|66862.5|66852.5|66846.9|66836.9|66863.5|66853.5|66840.6|66830.6|574
1656330900000|2022-06-27 11:55:00|66847.2|66837.2|66862.5|66852.5|66864.6|66854.6|66845.1|66835.1|548
1656331200000|2022-06-27 12:00:00|66859.7|66849.7|66866.2|66856.2|66870.3|66860.3|66848.6|66838.6|681
1656331500000|2022-06-27 12:05:00|66866.3|66856.3|66869.5|66859.5|66874.7|66864.7|66863.4|66853.4|621
1656331800000|2022-06-27 12:10:00|66868.8|66858.8|66875.5|66865.5|66881.2|66871.2|66867.2|66857.2|701
1656332100000|2022-06-27 12:15:00|66876.5|66866.5|66885.6|66875.6|66888.8|66878.8|66874.8|66864.8|713
1656332400000|2022-06-27 12:20:00|66884|66874|66889.2|66879.2|66898.5|66888.5|66878.6|66868.6|731
1656332700000|2022-06-27 12:25:00|66889.1|66879.1|66904.3|66884.3|66905.7|66890.4|66886.1|66876.1|639
1656333000000|2022-06-27 12:30:00|66904.2|66884.2|66916|66906|66932.5|66922.5|66904.1|66884.1|849
1656333300000|2022-06-27 12:35:00|66916.7|66906.7|66924.9|66914.9|66926.3|66916.3|66913.4|66903|876
1656333600000|2022-06-27 12:40:00|66925|66915|66921.3|66911.3|66933.4|66923.4|66921.3|66911.3|746
1656333900000|2022-06-27 12:45:00|66921.2|66911.2|66923.2|66913.2|66926.3|66916.3|66914.9|66904.9|640
1656334200000|2022-06-27 12:50:00|66923.3|66913.3|66921.8|66911.8|66927.2|66917.2|66917.9|66907.9|620
1656334500000|2022-06-27 12:55:00|66921.9|66911.9|66922.1|66912.1|66928.4|66917.1|66917|66904.3|703
1656334800000|2022-06-27 13:00:00|66921.5|66911.5|66911.9|66901.9|66928.9|66918.9|66911.9|66901.9|827
1656335100000|2022-06-27 13:05:00|66912|66902|66900.7|66890.7|66914.8|66904.8|66894.7|66879.9|838
1656335400000|2022-06-27 13:10:00|66900.3|66890.3|66897.4|66877.4|66915|66901.4|66892.6|66877.4|835
1656335700000|2022-06-27 13:15:00|66897.5|66877.5|66897.6|66887.6|66906.8|66891.9|66887.7|66873.5|783
1656336000000|2022-06-27 13:20:00|66897.8|66887.8|66916.1|66906.1|66918.4|66908.4|66892.1|66877.8|752
1656336300000|2022-06-27 13:25:00|66917.2|66907.2|66928.2|66908.2|66928.9|66913.7|66909.5|66897.2|706
1656336600000|2022-06-27 13:30:00|66928.3|66908.3|66932|66912|66940|66925|66913.9|66898|955
1656336900000|2022-06-27 13:35:00|66931.9|66911.9|66920.2|66910.2|66935.2|66919.6|66913.6|66899|1024
1656337200000|2022-06-27 13:40:00|66919.5|66909.5|66905|66895|66926.8|66912.7|66904.3|66894.3|899
1656337500000|2022-06-27 13:45:00|66904.7|66894.7|66916.1|66896.1|66924.3|66910|66904.3|66893.8|925
1656337800000|2022-06-27 13:50:00|66916|66896|66895.2|66885.2|66917.9|66903.5|66893.2|66881.8|860
1656338100000|2022-06-27 13:55:00|66894.9|66884.9|66899.8|66879.8|66904.4|66888.6|66888.8|66871.6|850
1656338400000|2022-06-27 14:00:00|66899.5|66879.5|66891.3|66881.3|66907.7|66892.4|66881.5|66869.7|1004
1656338700000|2022-06-27 14:05:00|66891.2|66881.2|66911.7|66901.7|66924.4|66909.7|66887.7|66875.7|952
1656339000000|2022-06-27 14:10:00|66911.5|66901.5|66914.7|66904.7|66925|66911.4|66905.9|66895.1|945
1656339300000|2022-06-27 14:15:00|66914.6|66904.6|66898.4|66888.4|66917.5|66907.5|66897.7|66883.6|961
1656339600000|2022-06-27 14:20:00|66898.1|66888.1|66890.9|66880.9|66902.7|66888.7|66881.6|66866.4|934
1656339900000|2022-06-27 14:25:00|66891.5|66881.5|66894.7|66884.7|66907.9|66896.5|66890|66880|909
1656340200000|2022-06-27 14:30:00|66895.2|66885.2|66891.5|66881.5|66910.5|66895.2|66886|66871|1007
1656340500000|2022-06-27 14:35:00|66891.7|66881.7|66899.8|66889.8|66907.5|66894.2|66891|66877.2|931
1656340800000|2022-06-27 14:40:00|66900.9|66890.9|66890.8|66880.8|66903.6|66893.6|66888.8|66878.8|885
1656341100000|2022-06-27 14:45:00|66890.9|66880.9|66875.1|66865.1|66890.9|66880.9|66859.7|66848.8|965
1656341400000|2022-06-27 14:50:00|66875|66865|66866.3|66856.3|66881.5|66866|66861.6|66846.8|859
1656341700000|2022-06-27 14:55:00|66866.4|66856.4|66874.5|66864.5|66885|66872.3|66865.6|66852.1|842
1656342000000|2022-06-27 15:00:00|66874.1|66864.1|66882.8|66862.8|66886.3|66872.8|66867.1|66853.1|873
1656342300000|2022-06-27 15:05:00|66882.9|66862.9|66881|66871|66889.9|66876.2|66875|66862.4|762
1656342600000|2022-06-27 15:10:00|66881.2|66871.2|66860.5|66850.5|66887.2|66873.4|66858.6|66844.4|827
1656342900000|2022-06-27 15:15:00|66861.3|66851.3|66864.5|66854.5|66870.5|66860.5|66854.6|66844.6|854
1656343200000|2022-06-27 15:20:00|66864.6|66854.6|66867.2|66857.2|66874.3|66861.6|66859|66845.8|824
1656343500000|2022-06-27 15:25:00|66867.1|66857.1|66854.4|66844.4|66869.4|66859.4|66848.2|66838.2|827
1656343800000|2022-06-27 15:30:00|66854.2|66844.2|66864.9|66854.9|66874.4|66860|66853.8|66841.5|755
1656344100000|2022-06-27 15:35:00|66865.1|66855.1|66874.4|66864.4|66875.4|66865.4|66859.4|66845.5|748
1656344400000|2022-06-27 15:40:00|66874.5|66864.5|66871.5|66861.5|66875.1|66865.1|66865.4|66855.4|672
1656344700000|2022-06-27 15:45:00|66871.4|66861.4|66871.6|66861.6|66872.5|66862.5|66865.9|66852.2|672
1656345000000|2022-06-27 15:50:00|66871.7|66861.7|66873.5|66863.5|66876|66866|66867.3|66857.3|608
1656345300000|2022-06-27 15:55:00|66873.4|66863.4|66887.3|66877.3|66892|66881|66871.1|66861.1|734
1656345600000|2022-06-27 16:00:00|66887.6|66877.6|66890.2|66880.2|66895.6|66885.6|66884.7|66874.7|799
1656345900000|2022-06-27 16:05:00|66890.1|66880.1|66882.5|66872.5|66894.5|66884.5|66880.8|66870.8|748
1656346200000|2022-06-27 16:10:00|66881.5|66871.5|66889.9|66879.9|66891.3|66881.3|66881.4|66871.4|681
1656346500000|2022-06-27 16:15:00|66889.8|66879.8|66889.5|66879.5|66893.8|66883.8|66885.9|66875.9|688
1656346800000|2022-06-27 16:20:00|66889.7|66879.7|66890.5|66880.5|66893.1|66882.1|66884.7|66872.8|610
1656347100000|2022-06-27 16:25:00|66890.8|66880.8|66903.6|66893.6|66903.9|66893.9|66890.3|66877.4|556
1656347400000|2022-06-27 16:30:00|66903.9|66893.9|66913.6|66903.6|66920.5|66910.5|66902.1|66892.1|705
1656347700000|2022-06-27 16:35:00|66913.7|66903.7|66901.7|66891.7|66916.1|66906.1|66900.1|66890.1|684
1656348000000|2022-06-27 16:40:00|66901.8|66891.8|66902.2|66892.2|66902.7|66892.7|66896.7|66886.7|488
1656348300000|2022-06-27 16:45:00|66902|66892|66902.5|66892.5|66907.7|66897.7|66897.4|66887.4|583
1656348600000|2022-06-27 16:50:00|66902.6|66892.6|66896.7|66886.7|66905.9|66895.9|66895.7|66885.7|464
1656348900000|2022-06-27 16:55:00|66896.6|66886.6|66899.3|66889.3|66901.9|66891.9|66890|66880|582
1656349200000|2022-06-27 17:00:00|66899.4|66889.4|66919.9|66909.9|66927.2|66910.8|66893|66883|731
1656349500000|2022-06-27 17:05:00|66919.8|66909.8|66936.3|66916.3|66939.8|66924.4|66919.8|66906.2|687
1656349800000|2022-06-27 17:10:00|66936.4|66916.4|66923.9|66913.9|66937|66922|66917.8|66903.2|647
1656350100000|2022-06-27 17:15:00|66923.7|66913.7|66920.2|66910.2|66936.5|66920.5|66915.7|66904.4|691
1656350400000|2022-06-27 17:20:00|66920.4|66910.4|66918.8|66908.8|66925.2|66911.6|66916.9|66903.5|589
1656350700000|2022-06-27 17:25:00|66918.6|66908.6|66915.6|66905.6|66922.8|66909.6|66914|66902.7|616
1656351000000|2022-06-27 17:30:00|66915.5|66905.5|66935.4|66915.4|66935.5|66921.7|66915.5|66905.5|491
1656351300000|2022-06-27 17:35:00|66930.6|66920.6|66929.7|66919.7|66943.6|66933.6|66929.6|66915.8|548
1656351600000|2022-06-27 17:40:00|66930.1|66920.1|66933.8|66923.8|66941.7|66928.7|66928.7|66918.2|469
1656351900000|2022-06-27 17:45:00|66933.9|66923.9|66930.3|66920.3|66943.5|66928.9|66928.3|66915.1|493
1656352200000|2022-06-27 17:50:00|66930.4|66920.4|66925.1|66915.1|66931.8|66920.4|66924.6|66911.2|443
1656352500000|2022-06-27 17:55:00|66925.4|66915.4|66932.7|66922.7|66932.9|66922.9|66917.5|66903.8|584
1656352800000|2022-06-27 18:00:00|66932.5|66922.5|66928.4|66918.4|66935.5|66922.8|66923.2|66913.2|680
1656353100000|2022-06-27 18:05:00|66928.2|66918.2|66933|66923|66938.6|66923.8|66928.1|66912.9|589
1656353400000|2022-06-27 18:10:00|66932.9|66922.9|66927.5|66917.5|66938.1|66923.2|66923.3|66909.7|674
1656353700000|2022-06-27 18:15:00|66927.2|66917.2|66931.6|66921.6|66932.4|66922.2|66924.3|66910.6|621
1656354000000|2022-06-27 18:20:00|66932.2|66922.2|66931.8|66921.8|66938.5|66923.8|66930.9|66916.3|442
1656354300000|2022-06-27 18:25:00|66931.7|66921.7|66931.3|66921.3|66938.9|66925.5|66930.7|66917.3|528
1656354600000|2022-06-27 18:30:00|66932.1|66922.1|66932.2|66922.2|66939.1|66924.2|66930.4|66916.4|498
1656354900000|2022-06-27 18:35:00|66932.3|66922.3|66936.5|66916.5|66938.4|66923.5|66928.5|66916.5|442
1656355200000|2022-06-27 18:40:00|66936.1|66916.1|66940.9|66930.9|66946.1|66931.5|66930.9|66916.1|508
1656355500000|2022-06-27 18:45:00|66941|66931|66938.1|66918.1|66941.4|66931.4|66931.6|66916|580
1656355800000|2022-06-27 18:50:00|66938.3|66918.3|66933.3|66923.3|66945.9|66932.3|66932.8|66918.1|552
1656356100000|2022-06-27 18:55:00|66933.2|66923.2|66928.7|66918.7|66936.1|66924.6|66925.6|66912.5|626
1656356400000|2022-06-27 19:00:00|66928.5|66918.5|66935.9|66925.9|66947.3|66932.8|66927.9|66913.1|532
1656356700000|2022-06-27 19:05:00|66936.1|66926.1|66937.1|66927.1|66949.6|66935.2|66935.4|66920.4|545
1656357000000|2022-06-27 19:10:00|66937|66927|66931.9|66921.9|66942.6|66927.3|66927.4|66914.3|496
1656357300000|2022-06-27 19:15:00|66931.7|66921.7|66937|66927|66941.9|66927|66930|66915.3|382
1656357600000|2022-06-27 19:20:00|66937.1|66927.1|66940|66930|66945.6|66930.9|66935.9|66922.6|419
1656357900000|2022-06-27 19:25:00|66940.1|66930.1|66938.1|66918.1|66944.6|66931.5|66931.6|66917|466
1656358200000|2022-06-27 19:30:00|66938.3|66918.3|66943.2|66923.2|66943.7|66926.3|66934.3|66918.3|375
1656358500000|2022-06-27 19:35:00|66943.4|66923.4|66936.6|66926.6|66944.1|66929|66936.3|66922|396
1656358800000|2022-06-27 19:40:00|66936.7|66926.7|66933.4|66923.4|66941.9|66927.1|66932.5|66918.2|352
1656359100000|2022-06-27 19:45:00|66933.1|66923.1|66932.8|66912.8|66938.5|66923.7|66926.3|66912.6|450
1656359400000|2022-06-27 19:50:00|66933.6|66913.6|66940|66930|66944.1|66932.1|66930.6|66913.6|454
1656359700000|2022-06-27 19:55:00|66940.1|66930.1|66922.6|66912.6|66942.7|66932.7|66921.7|66907.1|610
1656360000000|2022-06-27 20:00:00|66923|66913|66931|66911|66934.5|66918.9|66921.6|66906.6|667
1656360300000|2022-06-27 20:05:00|66930.6|66910.6|66932.5|66912.5|66932.9|66916.8|66925.7|66910.6|242
1656360600000|2022-06-27 20:10:00|66932.6|66912.6|66936.9|66916.9|66938.9|66919.9|66927.4|66911.5|275
1656360900000|2022-06-27 20:15:00|66936.8|66916.8|66935.3|66915.3|66936.8|66916.8|66934.8|66914.8|250
1656361200000|2022-06-27 20:20:00|66935.4|66915.4|66935.7|66915.7|66936.6|66916.6|66935.1|66915.1|323
1656361500000|2022-06-27 20:25:00|66935.8|66915.8|66936|66916|66937.1|66917.1|66934.3|66914.3|306
1656361800000|2022-06-27 20:30:00|66935.8|66915.8|66936.5|66916.5|66937.8|66917.8|66934|66914|170
1656362100000|2022-06-27 20:35:00|66936.4|66916.4|66936|66916|66937.2|66917.2|66934.3|66914.3|178
1656362400000|2022-06-27 20:40:00|66935.5|66915.5|66935.5|66915.5|66938|66918|66934.9|66914.9|172
1656362700000|2022-06-27 20:45:00|66935.1|66915.1|66938.2|66918.2|66959.2|66920.6|66933.9|66901|191
1656363000000|2022-06-27 20:50:00|66938|66918|66951.4|66906.1|66971.4|66919.8|66935.2|66892.3|173
1656363300000|2022-06-27 20:55:00|66944.6|66913.1|66953.3|66908.4|66964.1|66920.9|66933.3|66888.7|247
1656363600000|2022-06-27 21:00:00|66953.4|66908.1|66958.4|66901|66959.8|66915.9|66947.2|66877.2|47
1656363900000|2022-06-27 21:05:00|66954.5|66899.6|66944.3|66861.6|66957.8|66903|66944.2|66859.9|62
1656364200000|2022-06-27 21:10:00|66954.1|66851.1|66957|66852.8|66969.1|66903.3|66940.6|66846.1|283
1656364500000|2022-06-27 21:15:00|66964.5|66845.8|66941.6|66856|66968|66861|66936|66843.1|136
1656364800000|2022-06-27 21:20:00|66944|66855.5|66948.1|66854.1|66962.2|66861.6|66933.4|66849.4|99
1656365100000|2022-06-27 21:25:00|66948.9|66853.4|66946.3|66856.6|66964.4|66860.3|66940.3|66850.4|114
1656365400000|2022-06-27 21:30:00|66948|66855|66955.2|66847.2|66977.9|66882.3|66941.6|66845.2|130
1656365700000|2022-06-27 21:35:00|66960.1|66849.5|66968.5|66855.4|66972.6|66866.1|66939.2|66844.5|163
1656366000000|2022-06-27 21:40:00|66948.4|66846.5|66965.4|66855|66974.1|66868.5|66943.1|66846.5|125
1656366300000|2022-06-27 21:45:00|66964.5|66860|66940.8|66864.5|66968|66866.7|66937.7|66855.5|179
1656366600000|2022-06-27 21:50:00|66940.6|66864.2|66948.2|66854.4|66962.5|66865.3|66940.6|66851.2|128
1656366900000|2022-06-27 21:55:00|66956.1|66853.2|66957.4|66849.4|66970.3|66859.6|66943.9|66844.1|96
1656367200000|2022-06-27 22:00:00|66959.2|66848.5|66951.8|66850.6|66959.2|66860.5|66939.1|66846.5|130
1656367500000|2022-06-27 22:05:00|66951.1|66850.5|66951.3|66853.6|66954.3|66859.9|66902.5|66850.5|123
1656367800000|2022-06-27 22:10:00|66946|66854.1|66952.6|66856|66955.3|66862.8|66933.3|66852.7|123
1656368100000|2022-06-27 22:15:00|66939.6|66859.9|66950.9|66860.2|66954.9|66860.7|66939.6|66854.1|122
1656368400000|2022-06-27 22:20:00|66952.1|66859.9|66954.7|66857.2|66956|66860.3|66947.2|66855|81
1656368700000|2022-06-27 22:25:00|66953.6|66858.9|66958.2|66856.9|66959.3|66860.3|66946.4|66853.8|103
1656369000000|2022-06-27 22:30:00|66957.5|66857.6|66954.8|66859.1|66975.5|66860.1|66946.7|66854.5|98
1656369300000|2022-06-27 22:35:00|66954.6|66858.7|66953.6|66859.7|66979.3|66860.3|66945.5|66852.5|94
1656369600000|2022-06-27 22:40:00|66954.1|66859.5|66955.2|66860.4|66977.2|66863.1|66948.5|66851.9|105
1656369900000|2022-06-27 22:45:00|66952.4|66860.2|66957.5|66875.7|66981.1|66891.1|66943.2|66849.2|167
1656370200000|2022-06-27 22:50:00|66963.4|66875.4|66950|66879.2|66965.1|66891.6|66931.7|66874.3|124
1656370500000|2022-06-27 22:55:00|66950.2|66882|66949.3|66889.1|66959|66891.6|66945.1|66871.4|124
1656370800000|2022-06-27 23:00:00|66949.6|66879.1|66943.4|66887.4|66953.9|66896.8|66931.5|66878.5|191
1656371100000|2022-06-27 23:05:00|66944.7|66889.9|66945.1|66894.5|66953.7|66900|66939.1|66886.5|151
1656371400000|2022-06-27 23:10:00|66945.5|66894.7|66944.3|66895.6|66948.2|66901.9|66937.3|66889.4|128
1656371700000|2022-06-27 23:15:00|66944.5|66898.8|66939.8|66892.2|66948.2|66902.9|66934.4|66888.2|148
1656372000000|2022-06-27 23:20:00|66941|66892.1|66944.2|66892|66948.2|66906.7|66926.7|66887.5|128
1656372300000|2022-06-27 23:25:00|66944.4|66891.8|66940.1|66887.6|66947.5|66899.2|66938.5|66886.1|131
1656372600000|2022-06-27 23:30:00|66941.9|66888.9|66943.7|66889.3|66945.7|66896.6|66934|66884.2|176
1656372900000|2022-06-27 23:35:00|66942.9|66888.7|66942.7|66892.2|66947.3|66898.5|66935.1|66884.5|146
1656373200000|2022-06-27 23:40:00|66938.9|66889.7|66932.2|66890.1|66946.6|66901.6|66931.9|66884.4|169
1656373500000|2022-06-27 23:45:00|66932.8|66889.3|66933.1|66891.1|66941.4|66893.6|66925.6|66885.1|175
1656373800000|2022-06-27 23:50:00|66932.6|66889.2|66931.9|66889.4|66936.5|66893.4|66924.5|66883.6|167
1656374100000|2022-06-27 23:55:00|66929|66887|66911|66891|66933.2|66896.1|66910.2|66880.5|150
1656374400000|2022-06-28 00:00:00|66910.1|66890.1|66903.2|66883.2|66911.6|66891.6|66885|66865|523
1656374700000|2022-06-28 00:05:00|66902.4|66882.4|66908.4|66888.4|66921.6|66901.6|66902.4|66882.4|380
1656375000000|2022-06-28 00:10:00|66908.3|66888.3|66909.8|66889.8|66911.9|66895.7|66893.4|66873.4|473
1656375300000|2022-06-28 00:15:00|66910|66890|66905.5|66895.5|66912|66896.1|66901.7|66881.7|372
1656375600000|2022-06-28 00:20:00|66905.7|66895.7|66893.7|66873.7|66906.9|66896.9|66888.8|66868.8|475
1656375900000|2022-06-28 00:25:00|66893.6|66873.6|66916.4|66906.4|66925.6|66910.4|66893|66873|624
1656376200000|2022-06-28 00:30:00|66916.3|66906.3|66932.1|66912.1|66933.3|66918.8|66916.3|66901.6|427
1656376500000|2022-06-28 00:35:00|66932|66912|66950.5|66940.5|66957.3|66942.2|66927.5|66911.5|511
1656376800000|2022-06-28 00:40:00|66951.4|66941.4|66962.5|66952.5|66970.8|66957.3|66951|66934.2|558
1656377100000|2022-06-28 00:45:00|66962.6|66952.6|66976.6|66966.6|66995.1|66979.2|66961.5|66947.3|680
1656377400000|2022-06-28 00:50:00|66977|66967|66993.8|66983.8|67009.3|66997.7|66972.2|66962.2|764
1656377700000|2022-06-28 00:55:00|66993.2|66983.2|66977.2|66957.2|66995.3|66983.6|66972.3|66956.1|675
1656378000000|2022-06-28 01:00:00|66977.5|66957.5|66970.5|66960.5|66984.8|66970.4|66959.6|66945.2|952
1656378300000|2022-06-28 01:05:00|66970.3|66960.3|66973.3|66963.3|66975.4|66965.4|66962.1|66952.1|780
1656378600000|2022-06-28 01:10:00|66973.2|66963.2|66965.2|66955.2|66979|66966.1|66963.6|66947.8|810
1656378900000|2022-06-28 01:15:00|66965.4|66955.4|66952.9|66932.9|66976.3|66960.1|66948.8|66930.5|662
1656379200000|2022-06-28 01:20:00|66948.9|66938.9|66947.4|66937.4|66953.1|66941.1|66928.2|66918.2|863
1656379500000|2022-06-28 01:25:00|66947.5|66937.5|66947.3|66937.3|66957.5|66947.5|66937.6|66927.6|898
1656379800000|2022-06-28 01:30:00|66947.5|66937.5|66962|66952|66965.4|66955.4|66947.5|66937.5|897
1656380100000|2022-06-28 01:35:00|66961.7|66951.7|66977.1|66967.1|66983.9|66973.9|66947|66937|852
1656380400000|2022-06-28 01:40:00|66977.2|66967.2|66978.2|66968.2|66987.5|66977.5|66969.8|66959.8|884
1656380700000|2022-06-28 01:45:00|66978.3|66968.3|66980.7|66970.7|67003.4|66993.4|66976.1|66966.1|900
1656381000000|2022-06-28 01:50:00|66980.3|66970.3|66999.5|66989.5|67001.4|66989.5|66974.9|66964.9|931
1656381300000|2022-06-28 01:55:00|66999.3|66989.3|66995.4|66985.4|67006.5|66996.5|66989.4|66979.4|846
1656381600000|2022-06-28 02:00:00|66995.3|66985.3|66985.4|66975.4|66995.6|66985.6|66976.3|66966.3|804
1656381900000|2022-06-28 02:05:00|66985.1|66975.1|66989.7|66979.7|66994.2|66984.2|66975.6|66965.6|805
1656382200000|2022-06-28 02:10:00|66989.6|66979.6|66995.6|66985.6|66999.3|66989.3|66986.7|66976.7|683
1656382500000|2022-06-28 02:15:00|66996.1|66986.1|66989.6|66979.6|66997.6|66987.6|66986.7|66976.7|734
1656382800000|2022-06-28 02:20:00|66989.1|66979.1|66980.1|66970.1|66991.3|66981.3|66977.3|66967.3|693
1656383100000|2022-06-28 02:25:00|66979.8|66969.8|66979.9|66969.9|66991.7|66981.7|66977.8|66967.8|809
1656383400000|2022-06-28 02:30:00|66980.1|66970.1|66965.6|66955.6|66982.4|66972.4|66964.9|66954.9|723
1656383700000|2022-06-28 02:35:00|66966.6|66956.6|66969.6|66959.6|66979.3|66969.3|66966.3|66956.3|710
1656384000000|2022-06-28 02:40:00|66969.5|66959.5|66973|66963|66976.7|66966.7|66969.5|66959.5|576
1656384300000|2022-06-28 02:45:00|66973.1|66963.1|66951.8|66941.8|66975.9|66965.9|66949.4|66939.4|678
1656384600000|2022-06-28 02:50:00|66949.3|66939.3|66956.6|66946.6|66957.8|66947.8|66944|66934|683
1656384900000|2022-06-28 02:55:00|66956.5|66946.5|66954.2|66944.2|66961.3|66951.3|66950.3|66940.3|658
1656385200000|2022-06-28 03:00:00|66954.1|66944.1|66953.6|66943.6|66963.6|66953.6|66952.7|66942.7|574
1656385500000|2022-06-28 03:05:00|66953.4|66943.4|66955.2|66945.2|66958.2|66948.2|66949|66939|638
1656385800000|2022-06-28 03:10:00|66955.1|66945.1|66981.8|66971.8|66982.8|66972.8|66954|66944|738
1656386100000|2022-06-28 03:15:00|66981.5|66971.5|66965.3|66955.3|66984.4|66974.4|66964.2|66954.2|764
1656386400000|2022-06-28 03:20:00|66965.5|66955.5|66970.6|66960.6|66978.8|66968.8|66965.1|66955.1|771
1656386700000|2022-06-28 03:25:00|66970.8|66960.8|66971.6|66961.6|66978.5|66968.5|66966.5|66956.5|668
1656387000000|2022-06-28 03:30:00|66972.2|66962.2|66970.4|66960.4|66973.1|66963.1|66964.5|66954.5|623
1656387300000|2022-06-28 03:35:00|66970.5|66960.5|66963.8|66953.8|66974.4|66964.4|66960.3|66950.3|535
1656387600000|2022-06-28 03:40:00|66963.9|66953.9|66963.2|66953.2|66968.1|66958.1|66962.5|66952.5|471
1656387900000|2022-06-28 03:45:00|66961.8|66951.8|66961.1|66951.1|66965.2|66955.2|66960.2|66950.2|439
1656388200000|2022-06-28 03:50:00|66961.7|66951.7|66952.3|66942.3|66961.9|66951.9|66944|66934|606
1656388500000|2022-06-28 03:55:00|66952.8|66942.8|66955.5|66945.5|66956|66946|66947.3|66937.3|745
1656388800000|2022-06-28 04:00:00|66955.9|66945.9|66950.8|66940.8|66963.5|66953.5|66950.6|66940.6|553
1656389100000|2022-06-28 04:05:00|66951|66941|66955.1|66945.1|66957|66947|66945.9|66935.9|662
1656389400000|2022-06-28 04:10:00|66955.2|66945.2|66949.7|66939.7|66958.3|66948.3|66949.2|66939.2|616
1656389700000|2022-06-28 04:15:00|66949.5|66939.5|66960.5|66950.5|66960.7|66950.7|66949.5|66939.5|662
1656390000000|2022-06-28 04:20:00|66960.3|66950.3|66961.9|66951.9|66964.6|66954.6|66956.9|66946.9|599
1656390300000|2022-06-28 04:25:00|66961.3|66951.3|66965|66955|66974.2|66964.2|66960.9|66950.9|605
1656390600000|2022-06-28 04:30:00|66964.9|66954.9|66956.8|66946.8|66971.2|66961.2|66956.5|66946.5|566
1656390900000|2022-06-28 04:35:00|66955.7|66945.7|66958|66948|66962.8|66952.8|66952.2|66942.2|710
1656391200000|2022-06-28 04:40:00|66957.6|66947.6|66968|66958|66970.5|66960.5|66957.1|66947.1|579
1656391500000|2022-06-28 04:45:00|66968.2|66958.2|66967.7|66957.7|66971|66961|66964.7|66954.7|592
1656391800000|2022-06-28 04:50:00|66968.6|66958.6|66964.8|66954.8|66977.6|66967.6|66959.1|66949.1|570
1656392100000|2022-06-28 04:55:00|66964.4|66954.4|66958.7|66948.7|66964.4|66954.4|66953.5|66943.5|568
1656392400000|2022-06-28 05:00:00|66957.8|66947.8|66964.6|66954.6|66965|66955|66949.5|66939.5|626
1656392700000|2022-06-28 05:05:00|66964.5|66954.5|66964.3|66954.3|66976.3|66966.3|66959|66949|588
1656393000000|2022-06-28 05:10:00|66964|66954|66963.8|66953.8|66972.6|66962.6|66961.9|66951.9|663
1656393300000|2022-06-28 05:15:00|66963.9|66953.9|66954|66944|66965.2|66955.2|66953|66943|627
1656393600000|2022-06-28 05:20:00|66954.5|66944.5|66960.7|66950.7|66962.6|66952.6|66951.4|66941.4|468
1656393900000|2022-06-28 05:25:00|66960.9|66950.9|66948.8|66938.8|66961.2|66951.2|66948.5|66938.5|713
1656394200000|2022-06-28 05:30:00|66949|66939|66952.2|66942.2|66953.7|66943.7|66940.9|66930.9|772
1656394500000|2022-06-28 05:35:00|66952|66942|66953.4|66943.4|66957.6|66947.6|66942.2|66932.2|702
1656394800000|2022-06-28 05:40:00|66954.4|66944.4|66960.7|66950.7|66964.9|66954.9|66952.6|66942.6|608
1656395100000|2022-06-28 05:45:00|66961|66951|66971.5|66961.5|66973.5|66963.5|66952.8|66942.8|788
1656395400000|2022-06-28 05:50:00|66971.6|66961.6|66968.6|66958.6|66977.6|66967.6|66966.9|66956.9|757
1656395700000|2022-06-28 05:55:00|66968.7|66958.7|66960.6|66950.6|66969|66959|66950|66940|817
1656396000000|2022-06-28 06:00:00|66961|66951|66962|66952|66973.7|66963.7|66957.9|66947.9|763
1656396300000|2022-06-28 06:05:00|66961.8|66951.8|66859.3|66839.3|66966.1|66956.1|66804.7|66788.3|1024
1656396600000|2022-06-28 06:10:00|66854.1|66844.1|66861.9|66841.9|66862.5|66847.3|66822.5|66804.5|1025
1656396900000|2022-06-28 06:15:00|66861.8|66841.8|66856|66846|66889.8|66870.7|66836.5|66826.5|995
1656397200000|2022-06-28 06:20:00|66855.9|66845.9|66862.6|66852.6|66863.4|66853.4|66830.3|66815.2|936
1656397500000|2022-06-28 06:25:00|66868.1|66848.1|66835.1|66815.1|66875.3|66865.3|66832.5|66812.5|890
1656397800000|2022-06-28 06:30:00|66835|66815|66781.4|66771.4|66840.3|66826.3|66772|66757.4|980
1656398100000|2022-06-28 06:35:00|66782.3|66772.3|66763.8|66753.8|66794.1|66784.1|66761.9|66746.5|871
1656398400000|2022-06-28 06:40:00|66763.6|66753.6|66732.1|66712.1|66763.6|66753.6|66690.6|66676.6|984
1656398700000|2022-06-28 06:45:00|66732|66712|66765.9|66745.9|66765.9|66750.7|66719.9|66703.1|930
1656399000000|2022-06-28 06:50:00|66765.2|66745.2|66775.5|66755.5|66779.2|66764.2|66751.3|66736.1|815
1656399300000|2022-06-28 06:55:00|66775.7|66755.7|66823.3|66803.3|66823.3|66807.5|66761.9|66746.8|870
1656399600000|2022-06-28 07:00:00|66822.8|66802.8|66795.7|66785.7|66823.5|66809.1|66785.7|66771.3|884
1656399900000|2022-06-28 07:05:00|66795.5|66785.5|66804.5|66794.5|66817.4|66807.4|66795.4|66785.4|686
1656400200000|2022-06-28 07:10:00|66803.7|66793.7|66833.3|66813.3|66834.1|66819.6|66784.9|66774.9|821
1656400500000|2022-06-28 07:15:00|66828.7|66818.7|66826|66816|66836.8|66826.8|66818.3|66808.3|778
1656400800000|2022-06-28 07:20:00|66825.8|66815.8|66840.8|66830.8|66846.7|66836.7|66821.2|66811.2|649
1656401100000|2022-06-28 07:25:00|66841.1|66831.1|66861.8|66851.8|66867.9|66857.9|66839|66829|783
1656401400000|2022-06-28 07:30:00|66861.9|66851.9|66856.4|66846.4|66869.3|66859.2|66855.5|66845.5|769
1656401700000|2022-06-28 07:35:00|66856.9|66846.9|66856.2|66846.2|66861.2|66849.2|66833.8|66823.8|756
1656402000000|2022-06-28 07:40:00|66856.3|66846.3|66828.9|66818.9|66856.9|66846.3|66824.9|66814.9|773
1656402300000|2022-06-28 07:45:00|66829|66819|66798.5|66788.5|66834.9|66824.9|66794.1|66784.1|695
1656402600000|2022-06-28 07:50:00|66798.4|66788.4|66808.1|66798.1|66813.6|66798.9|66785.2|66775.2|779
1656402900000|2022-06-28 07:55:00|66807.9|66797.9|66825.3|66815.3|66833.6|66822.8|66805.5|66790.6|837
1656403200000|2022-06-28 08:00:00|66825.4|66815.4|66845.4|66835.4|66849.5|66839.5|66825.2|66815.2|803
1656403500000|2022-06-28 08:05:00|66845|66835|66848.3|66838.3|66858.1|66848.1|66836.2|66826.2|811
1656403800000|2022-06-28 08:10:00|66852.4|66832.4|66845.8|66835.8|66855|66845|66843.5|66829.6|703
1656404100000|2022-06-28 08:15:00|66845.7|66835.7|66852.6|66842.6|66855.4|66845.4|66839.9|66829.9|651
1656404400000|2022-06-28 08:20:00|66852.7|66842.7|66846.6|66836.6|66856.3|66846.3|66840.4|66830.4|649
1656404700000|2022-06-28 08:25:00|66846.7|66836.7|66851.8|66841.8|66858|66848|66840.1|66830.1|617
1656405000000|2022-06-28 08:30:00|66851.6|66841.6|66867.5|66857.5|66867.7|66857.7|66843.6|66833.6|556
1656405300000|2022-06-28 08:35:00|66867.3|66857.3|66866.4|66856.4|66872.5|66862.5|66856.1|66846.1|588
1656405600000|2022-06-28 08:40:00|66866|66856|66852.8|66842.8|66866|66856|66841.2|66831.2|601
1656405900000|2022-06-28 08:45:00|66853.1|66843.1|66856|66846|66861|66851|66844.6|66834.6|504
1656406200000|2022-06-28 08:50:00|66855.9|66845.9|66846.9|66836.9|66858.2|66848.2|66844.8|66834.8|635
1656406500000|2022-06-28 08:55:00|66846.4|66836.4|66826.3|66816.3|66847.2|66837.2|66825.2|66815.2|576
1656406800000|2022-06-28 09:00:00|66826.5|66816.5|66817.4|66807.4|66828.9|66818.9|66809|66795|694
1656407100000|2022-06-28 09:05:00|66817.3|66807.3|66834.1|66824.1|66840.2|66827.8|66816.5|66806.5|598
1656407400000|2022-06-28 09:10:00|66834.4|66824.4|66839.3|66829.3|66840|66830|66830|66820|403
1656407700000|2022-06-28 09:15:00|66839.5|66829.5|66847.3|66837.3|66852.7|66842.7|66839.3|66829.3|416
1656408000000|2022-06-28 09:20:00|66847.5|66837.5|66851|66841|66858.8|66843.5|66837.9|66827.9|506
1656408300000|2022-06-28 09:25:00|66850.9|66840.9|66849.1|66839.1|66855.9|66842.4|66836.9|66824.4|509
1656408600000|2022-06-28 09:30:00|66849.2|66839.2|66854.9|66844.9|66861.8|66846.7|66847|66836.3|500
1656408900000|2022-06-28 09:35:00|66854.8|66844.8|66860.9|66840.9|66862.3|66852.3|66843.2|66832.6|612
1656409200000|2022-06-28 09:40:00|66861|66841|66844.2|66834.2|66861|66846.9|66844.2|66828.6|531
1656409500000|2022-06-28 09:45:00|66844.4|66834.4|66846.8|66836.8|66854|66843.3|66841.4|66831.4|553
1656409800000|2022-06-28 09:50:00|66846.9|66836.9|66854.3|66844.3|66856|66846|66843.1|66833.1|445
1656410100000|2022-06-28 09:55:00|66854.5|66844.5|66854|66844|66864.9|66854.9|66847.6|66837.6|428
1656410400000|2022-06-28 10:00:00|66852.7|66842.7|66862.8|66852.8|66866|66856|66852.2|66839.2|509
1656410700000|2022-06-28 10:05:00|66863|66853|66873.6|66863.6|66875.4|66865.4|66860.3|66850.3|370
1656411000000|2022-06-28 10:10:00|66873.4|66863.4|66862.7|66852.7|66876.7|66866.7|66861.6|66848.3|376
1656411300000|2022-06-28 10:15:00|66863.5|66853.5|66860.2|66850.2|66866.4|66855.1|66858.4|66843.7|381
1656411600000|2022-06-28 10:20:00|66860.3|66850.3|66858.1|66848.1|66861.3|66851.3|66852.3|66842.3|499
1656411900000|2022-06-28 10:25:00|66858|66848|66868.4|66858.4|66870.5|66860.5|66857.3|66847.3|566
1656412200000|2022-06-28 10:30:00|66868.3|66858.3|66875.7|66865.7|66877.7|66867.7|66867.7|66857.7|428
1656412500000|2022-06-28 10:35:00|66875.8|66865.8|66897.4|66887.4|66901.4|66891.4|66873|66863|528
1656412800000|2022-06-28 10:40:00|66897.2|66887.2|66902.3|66892.3|66903.4|66893.4|66896.4|66886.4|514
1656413100000|2022-06-28 10:45:00|66902.5|66892.5|66896|66886|66904.1|66894.1|66894.6|66884.6|512
1656413400000|2022-06-28 10:50:00|66896.2|66886.2|66892.7|66882.7|66906.5|66896.5|66890.3|66876.5|528
1656413700000|2022-06-28 10:55:00|66891|66881|66890.4|66880.4|66896.5|66885.4|66885.3|66873.6|532
1656414000000|2022-06-28 11:00:00|66890.1|66880.1|66899.2|66889.2|66899.4|66889.4|66887.3|66872.8|629
1656414300000|2022-06-28 11:05:00|66899.5|66889.5|66902.6|66892.6|66906.6|66896.6|66899.2|66889.2|580
1656414600000|2022-06-28 11:10:00|66902.2|66892.2|66900.1|66890.1|66904.7|66894.7|66900.1|66890.1|500
1656414900000|2022-06-28 11:15:00|66900.5|66890.5|66906.7|66896.7|66911.8|66901.8|66900.5|66890.5|580
1656415200000|2022-06-28 11:20:00|66907.1|66897.1|66917.8|66907.8|66919.9|66909.9|66905.1|66895.1|658
1656415500000|2022-06-28 11:25:00|66917.3|66907.3|66928.8|66918.8|66929.7|66919.7|66916.2|66906.2|587
1656415800000|2022-06-28 11:30:00|66928.9|66918.9|66936.5|66926.5|66947.2|66937.2|66925.3|66915.3|628
1656416100000|2022-06-28 11:35:00|66936.7|66926.7|66952.2|66932.2|66955|66945|66928.2|66918.2|630
1656416400000|2022-06-28 11:40:00|66952|66932|66965.5|66955.5|66968.7|66958.7|66945.8|66932|680
1656416700000|2022-06-28 11:45:00|66965.7|66955.7|66975|66965|66978.5|66968.5|66962.7|66952.7|676
1656417000000|2022-06-28 11:50:00|66976.2|66966.2|66989.5|66979.5|66999.5|66989.5|66971.3|66961.3|672
1656417300000|2022-06-28 11:55:00|66989.4|66979.4|67006.4|66996.4|67010.4|67000.4|66989.1|66979.1|745
1656417600000|2022-06-28 12:00:00|67006.3|66996.3|67002|66992|67013.3|67001.6|66989.7|66979.7|805
1656417900000|2022-06-28 12:05:00|67001.9|66991.9|67017|67007|67018.6|67008.6|66998.9|66988.9|732
1656418200000|2022-06-28 12:10:00|67017.2|67007.2|67046.9|67036.9|67052.5|67038.2|67015.9|67005.9|863
1656418500000|2022-06-28 12:15:00|67046.4|67036.4|67130.2|67120.2|67136.6|67122.9|67046.3|67031.8|1009
1656418800000|2022-06-28 12:20:00|67131.2|67121.2|67099.2|67089.2|67135.3|67122.3|67093.1|67080.8|907
1656419100000|2022-06-28 12:25:00|67098.8|67088.8|67077.8|67067.8|67098.9|67088.9|67076.5|67060.5|768
1656419400000|2022-06-28 12:30:00|67077.6|67067.6|67096.7|67086.7|67097|67087|67075.1|67065.1|778
1656419700000|2022-06-28 12:35:00|67096.8|67086.8|67074.9|67064.9|67100.2|67090.2|67069.5|67059.5|870
1656420000000|2022-06-28 12:40:00|67074.8|67064.8|67105.5|67095.5|67106.4|67096.4|67071.5|67061.5|754
1656420300000|2022-06-28 12:45:00|67105.3|67095.3|67140.4|67130.4|67145.3|67135.3|67105.1|67095.1|806
1656420600000|2022-06-28 12:50:00|67140.5|67130.5|67126.4|67116.4|67146.6|67136.6|67108|67098|870
1656420900000|2022-06-28 12:55:00|67126.2|67116.2|67129.9|67109.9|67134.4|67124.4|67118.5|67107.3|684
1656421200000|2022-06-28 13:00:00|67130.3|67110.3|67106.1|67096.1|67130.9|67116.2|67099.8|67086.3|933
1656421500000|2022-06-28 13:05:00|67105.5|67095.5|67128.9|67118.9|67132.3|67121|67104.7|67094.7|941
1656421800000|2022-06-28 13:10:00|67129|67119|67123.4|67113.4|67136.4|67126.4|67122.1|67112.1|874
1656422100000|2022-06-28 13:15:00|67123.7|67113.7|67105.9|67095.9|67126.2|67116.2|67105.9|67095.9|850
1656422400000|2022-06-28 13:20:00|67105.7|67095.7|67100.3|67090.3|67106.4|67096.4|67094.1|67084.1|859
1656422700000|2022-06-28 13:25:00|67100.4|67090.4|67110.1|67100.1|67110.6|67100.6|67094.3|67084.3|708
1656423000000|2022-06-28 13:30:00|67109.3|67099.3|67096.3|67086.3|67112.3|67102.3|67092.4|67082.4|978
1656423300000|2022-06-28 13:35:00|67095.9|67085.9|67087.1|67077.1|67098.7|67088.7|67073.2|67063.2|921
1656423600000|2022-06-28 13:40:00|67087.4|67077.4|67105.2|67095.2|67114.9|67100.3|67080.8|67070.8|883
1656423900000|2022-06-28 13:45:00|67105.1|67095.1|67118.7|67108.7|67130.2|67120.2|67100.7|67090.7|917
1656424200000|2022-06-28 13:50:00|67118.9|67108.9|67113.1|67103.1|67132.2|67117.4|67107.5|67097.5|872
1656424500000|2022-06-28 13:55:00|67113.5|67103.5|67117.1|67097.1|67123.3|67108.3|67106.3|67094|825
1656424800000|2022-06-28 14:00:00|67117.3|67097.3|67121|67111|67135.1|67123.7|67109.4|67091.1|984
1656425100000|2022-06-28 14:05:00|67121.4|67111.4|67123.3|67113.3|67134.4|67119.6|67113.6|67100.6|887
1656425400000|2022-06-28 14:10:00|67123.6|67113.6|67124.5|67114.5|67136|67122|67113.9|67103.9|862
1656425700000|2022-06-28 14:15:00|67124.7|67114.7|67127.3|67117.3|67132.3|67119.8|67119.7|67109.7|885
1656426000000|2022-06-28 14:20:00|67127.2|67117.2|67110.5|67100.5|67128.3|67118.3|67109.3|67099.3|933
1656426300000|2022-06-28 14:25:00|67110.3|67100.3|67104.9|67094.9|67112.7|67102.7|67097.8|67087.8|915
1656426600000|2022-06-28 14:30:00|67105.3|67095.3|67120.2|67110.2|67126.3|67115.8|67104.6|67089.5|925
1656426900000|2022-06-28 14:35:00|67120.3|67110.3|67113.8|67103.8|67121.5|67111.5|67107.7|67094.3|892
1656427200000|2022-06-28 14:40:00|67115.5|67105.5|67108.8|67098.8|67121.3|67111.3|67106.2|67096.2|920
1656427500000|2022-06-28 14:45:00|67108.7|67098.7|67104.3|67094.3|67126.7|67113.4|67102.1|67089.9|895
1656427800000|2022-06-28 14:50:00|67104.6|67094.6|67084.4|67074.4|67113.5|67098.8|67083.8|67073.1|896
1656428100000|2022-06-28 14:55:00|67084.3|67074.3|67063.7|67053.7|67091|67081|67063.4|67053.4|887
1656428400000|2022-06-28 15:00:00|67063.5|67053.5|67055.8|67045.8|67076|67065.3|67053.5|67041.1|897
1656428700000|2022-06-28 15:05:00|67055.9|67045.9|67060.5|67050.5|67069.7|67055.3|67046.6|67032.8|837
1656429000000|2022-06-28 15:10:00|67060|67050|67059.2|67049.2|67069.7|67056.1|67055.9|67045.9|822
1656429300000|2022-06-28 15:15:00|67059.5|67049.5|67059.1|67049.1|67064.1|67054.1|67055|67045|793
1656429600000|2022-06-28 15:20:00|67058.7|67048.7|67075.1|67065.1|67076.3|67066.3|67057.3|67047.3|797
1656429900000|2022-06-28 15:25:00|67074.9|67064.9|67072.6|67062.6|67090|67079.3|67069.1|67055.3|849
1656430200000|2022-06-28 15:30:00|67072.5|67062.5|67057.7|67047.7|67073.1|67063.1|67057.2|67044.3|748
1656430500000|2022-06-28 15:35:00|67057.5|67047.5|67067.4|67057.4|67067.7|67057.7|67055.4|67044.6|722
1656430800000|2022-06-28 15:40:00|67067.7|67057.7|67085.1|67075.1|67086|67075.2|67064.8|67053|895
1656431100000|2022-06-28 15:45:00|67085|67075|67085|67075|67091.1|67081.1|67079.9|67069.9|841
1656431400000|2022-06-28 15:50:00|67085.1|67075.1|67090|67080|67098|67084.8|67084.8|67074.8|807
1656431700000|2022-06-28 15:55:00|67090.2|67080.2|67071.8|67061.8|67092.2|67081.4|67066.6|67052.3|761
1656432000000|2022-06-28 16:00:00|67071.2|67061.2|67077.8|67067.8|67087.1|67072.9|67063.4|67053.4|927
1656432300000|2022-06-28 16:05:00|67077.3|67067.3|67046.4|67036.4|67083.4|67067.3|67041|67029.2|843
1656432600000|2022-06-28 16:10:00|67046.5|67036.5|67063.7|67053.7|67064.3|67054.3|67043.4|67030.7|726
1656432900000|2022-06-28 16:15:00|67064.1|67054.1|67060.8|67050.8|67082.5|67072.5|67058.3|67048.3|807
1656433200000|2022-06-28 16:20:00|67060.6|67050.6|67057.3|67047.3|67067.7|67057.7|67056|67043.3|764
1656433500000|2022-06-28 16:25:00|67057.1|67047.1|67055.8|67045.8|67058.2|67048.2|67054.1|67044.1|597
1656433800000|2022-06-28 16:30:00|67055.7|67045.7|67062.8|67052.8|67063.1|67053.1|67053.9|67043.9|637
1656434100000|2022-06-28 16:35:00|67062.7|67052.7|67067.7|67057.7|67078.9|67066.1|67055.8|67045.8|645
1656434400000|2022-06-28 16:40:00|67067.6|67057.6|67070.4|67060.4|67072.2|67062.2|67061.4|67047.6|525
1656434700000|2022-06-28 16:45:00|67070.3|67060.3|67065.3|67055.3|67071.7|67061.7|67058.2|67047.2|553
1656435000000|2022-06-28 16:50:00|67065.4|67055.4|67061.6|67051.6|67067.6|67057.6|67058.5|67048.5|586
1656435300000|2022-06-28 16:55:00|67061.5|67051.5|67047.6|67037.6|67063.5|67053.5|67044.2|67034.2|713
1656435600000|2022-06-28 17:00:00|67047.9|67037.9|67039.6|67029.6|67054.8|67044.8|67037|67027|829
1656435900000|2022-06-28 17:05:00|67039.5|67029.5|67042.6|67032.6|67042.6|67032.6|67034.6|67024.6|618
1656436200000|2022-06-28 17:10:00|67042.9|67032.9|67049|67039|67056.6|67041.5|67033.9|67023.9|637
1656436500000|2022-06-28 17:15:00|67048.8|67038.8|67055.5|67045.5|67067.4|67051.5|67045.3|67032.2|723
1656436800000|2022-06-28 17:20:00|67055.2|67045.2|67049.3|67029.3|67062.4|67045.6|67042.8|67027.7|688
1656437100000|2022-06-28 17:25:00|67049.2|67029.2|67045.3|67035.3|67050.8|67037|67041.3|67027|544
1656437400000|2022-06-28 17:30:00|67045.5|67035.5|67050.5|67040.5|67059.1|67042.5|67037.5|67022.6|543
1656437700000|2022-06-28 17:35:00|67050.6|67040.6|67062.8|67052.8|67075.1|67058.2|67036.1|67020.1|750
1656438000000|2022-06-28 17:40:00|67067.8|67047.8|67064.7|67044.7|67071.5|67056.8|67055|67038.6|697
1656438300000|2022-06-28 17:45:00|67064.6|67044.6|67046.2|67036.2|67067.8|67050.4|67046.2|67031.4|709
1656438600000|2022-06-28 17:50:00|67046.1|67036.1|67062.1|67052.1|67069.2|67054.6|67040.4|67024.5|705
1656438900000|2022-06-28 17:55:00|67062|67052|67054.2|67044.2|67075|67058.9|67054.2|67041.9|847
1656439200000|2022-06-28 18:00:00|67054|67044|67048.5|67028.5|67061.9|67047|67038.4|67025.5|779
1656439500000|2022-06-28 18:05:00|67048.4|67028.4|67059.8|67039.8|67062.3|67048|67042.3|67028.4|628
1656439800000|2022-06-28 18:10:00|67060.4|67040.4|67063.4|67053.4|67064.2|67054.2|67051.1|67034.9|566
1656440100000|2022-06-28 18:15:00|67063.8|67053.8|67070|67060|67075.8|67060.4|67057.2|67047.2|645
1656440400000|2022-06-28 18:20:00|67070.1|67060.1|67066.8|67056.8|67077.6|67064.8|67065.7|67050.9|534
1656440700000|2022-06-28 18:25:00|67066.9|67056.9|67066.6|67056.6|67072.3|67057.9|67058.9|67044.2|523
1656441000000|2022-06-28 18:30:00|67066.9|67056.9|67075.4|67065.4|67089.2|67070.1|67066.8|67052.7|638
1656441300000|2022-06-28 18:35:00|67075.8|67065.8|67079.8|67059.8|67089.1|67074.8|67072.6|67057.5|601
1656441600000|2022-06-28 18:40:00|67079.7|67059.7|67073.7|67063.7|67081.7|67065.6|67071|67056.1|508
1656441900000|2022-06-28 18:45:00|67074.8|67064.8|67064.3|67054.3|67087.9|67072.5|67062.7|67048.6|614
1656442200000|2022-06-28 18:50:00|67069.1|67049.1|67065.1|67055.1|67069.4|67057.6|67060.6|67046|537
1656442500000|2022-06-28 18:55:00|67065.4|67055.4|67065.1|67055.1|67070.7|67058.7|67063.3|67048.3|529
1656442800000|2022-06-28 19:00:00|67065.2|67055.2|67064.6|67054.6|67081.5|67063.2|67058.3|67045.1|709
1656443100000|2022-06-28 19:05:00|67064.9|67054.9|67068.3|67048.3|67072.6|67059|67060.6|67045.6|553
1656443400000|2022-06-28 19:10:00|67068.2|67048.2|67060.8|67050.8|67069.8|67054.5|67060.2|67045.6|544
1656443700000|2022-06-28 19:15:00|67061.1|67051.1|67057.4|67047.4|67065.4|67053.7|67055.2|67040.8|495
1656444000000|2022-06-28 19:20:00|67057.5|67047.5|67060|67050|67065.6|67051|67054.4|67039.7|549
1656444300000|2022-06-28 19:25:00|67060.2|67050.2|67061.1|67051.1|67065.2|67051.1|67049.3|67036.8|549
1656444600000|2022-06-28 19:30:00|67060.9|67050.9|67062.4|67052.4|67066|67052.9|67059.8|67044.6|378
1656444900000|2022-06-28 19:35:00|67062.3|67052.3|67061.7|67051.7|67067.3|67052.7|67061.1|67047.3|224
1656445200000|2022-06-28 19:40:00|67061.8|67051.8|67061.8|67051.8|67067.2|67052.7|67060.3|67044.9|331
1656445500000|2022-06-28 19:45:00|67061.7|67051.7|67057.7|67047.7|67074.1|67059.2|67057.7|67042.6|377
1656445800000|2022-06-28 19:50:00|67057.5|67047.5|67062.4|67052.4|67072.4|67059|67057.5|67044.9|516
1656446100000|2022-06-28 19:55:00|67062.5|67052.5|67043.2|67023.2|67073.5|67059.6|67039.2|67019.2|534
1656446400000|2022-06-28 20:00:00|67042.9|67022.9|67042.5|67022.5|67054.5|67034.5|67027.8|67007.8|518
1656446700000|2022-06-28 20:05:00|67041.1|67021.1|67050.3|67030.3|67054|67036.7|67040.4|67020.4|269
1656447000000|2022-06-28 20:10:00|67050.4|67030.4|67039.3|67019.3|67055.1|67035.1|67033.4|67013.4|461
1656447300000|2022-06-28 20:15:00|67039.4|67019.4|67044|67024|67055.5|67035.5|67038.2|67018.2|476
1656447600000|2022-06-28 20:20:00|67044.1|67024.1|67056.4|67036.4|67056.4|67036.4|67036.3|67016.3|317
1656447900000|2022-06-28 20:25:00|67056.1|67036.1|67052.5|67032.5|67057.1|67037.1|67050.6|67030.6|332
1656448200000|2022-06-28 20:30:00|67052.6|67032.6|67052.6|67032.6|67054.4|67034.4|67048.2|67028.2|220
1656448500000|2022-06-28 20:35:00|67052.7|67032.7|67058.7|67038.7|67060|67040|67050.4|67030.4|177
1656448800000|2022-06-28 20:40:00|67059.1|67039.1|67044.4|67024.4|67063.8|67042.1|67041.8|67016.4|215
1656449100000|2022-06-28 20:45:00|67044.9|67024.9|67048.6|67012|67054|67024.9|67032|67004.5|282
1656449400000|2022-06-28 20:50:00|67048.8|67012.5|67035.4|67005.4|67057.1|67020.6|67030|66999.3|186
1656449700000|2022-06-28 20:55:00|67030.4|67010.4|67035.2|67015.2|67047.1|67018.6|67030.1|67004.5|205
1656450000000|2022-06-28 21:00:00|67033.8|67013.8|67064.4|67011.7|67064.6|67018.8|67032.8|67004.6|40
1656450300000|2022-06-28 21:05:00|67063.5|67000.3|67068.9|67003.9|67068.9|67010.4|67063.5|66996.4|39
1656450600000|2022-06-28 21:10:00|67059.5|66992.3|67068.6|67004.7|67083.5|67014.3|67059.5|66992.3|107
1656450900000|2022-06-28 21:15:00|67069.8|67002.9|67066.6|66995.7|67081.3|67010.7|67059.3|66987|85
1656451200000|2022-06-28 21:20:00|67066.9|66999|67069.8|67003.3|67072|67005.8|67062.4|66990.6|111
1656451500000|2022-06-28 21:25:00|67062|66992.4|67073.8|67000|67086.7|67006.9|67059.2|66986|97
1656451800000|2022-06-28 21:30:00|67068.8|66990.6|67075.3|66994.7|67081.8|67006.1|67059.6|66985.6|154
1656452100000|2022-06-28 21:35:00|67071.8|66997.1|67069.9|66996.9|67081|67008.2|67059.1|66984.6|152
1656452400000|2022-06-28 21:40:00|67069.4|66997.1|67060|67007.6|67080.5|67008.4|67058.4|66985.2|137
1656452700000|2022-06-28 21:45:00|67059.2|67006.2|67062.8|67003.6|67083.6|67009.5|67059.2|66988.8|132
1656453000000|2022-06-28 21:50:00|67063|67003.3|67062.1|67003.7|67074.3|67009.9|67059.6|66986.5|107
1656453300000|2022-06-28 21:55:00|67062.2|67003.8|67063.1|67008.4|67080.9|67012.3|67058|66987.4|124
1656453600000|2022-06-28 22:00:00|67062.4|67006.4|67063.6|67010.1|67077.9|67015.3|67057.4|66984.9|221
1656453900000|2022-06-28 22:05:00|67063.4|67010.2|67060|67004.3|67076.9|67018.3|67055.1|66990|226
1656454200000|2022-06-28 22:10:00|67061|67003.1|67065.2|67001.5|67080.2|67016.6|67055.1|66988.2|161
1656454500000|2022-06-28 22:15:00|67069.7|66997|67061.5|67010.7|67082|67011.4|67054.8|66989.1|144
1656454800000|2022-06-28 22:20:00|67058.2|67011.1|67063.1|66999.8|67076.8|67012.7|67054.6|66988.4|211
1656455100000|2022-06-28 22:25:00|67062.2|66995.5|67065.9|67002.5|67082.8|67010.8|67062.1|66993.6|179
1656455400000|2022-06-28 22:30:00|67065.8|67002.1|67068.9|67005.6|67074.2|67011.5|67062.1|66994.9|167
1656455700000|2022-06-28 22:35:00|67067.1|67005.5|67072.1|67006.3|67082|67009.6|67062.6|66987.4|115
1656456000000|2022-06-28 22:40:00|67071.4|67005.6|67067.7|67007.4|67082.3|67009.5|67061.8|66987.2|126
1656456300000|2022-06-28 22:45:00|67067.6|67005.4|67077.5|66995.5|67081.4|67017.4|67063.9|66988.7|120
1656456600000|2022-06-28 22:50:00|67072.6|67000|67069.1|67002.3|67084.8|67042.3|67062.3|66988|193
1656456900000|2022-06-28 22:55:00|67071.3|67002|67067.6|67028.4|67084.8|67044.4|67058.3|67002|168
1656457200000|2022-06-28 23:00:00|67068.5|67024.6|67065.7|67033.6|67076.4|67044.5|67060.1|67022.5|174
1656457500000|2022-06-28 23:05:00|67062|67029.1|67065.7|67029.2|67075.5|67043.7|67061.8|67022.9|282
1656457800000|2022-06-28 23:10:00|67063.3|67042.6|67069.8|67008.3|67076.8|67043.1|67050.1|66994.6|294
1656458100000|2022-06-28 23:15:00|67069|67008.9|67072.4|67031.7|67080.7|67035.4|67056.1|66995.7|467
1656458400000|2022-06-28 23:20:00|67072.1|67031.2|67063.8|67006.2|67077.5|67038.3|67050.6|66993|226
1656458700000|2022-06-28 23:25:00|67063|67004.7|67057.5|67007|67066.1|67019.8|67053.8|66992.7|200
1656459000000|2022-06-28 23:30:00|67061|67015.4|67061|67007|67071.9|67019.1|67054.7|66999.5|218
1656459300000|2022-06-28 23:35:00|67057|67006.5|67058.3|67014.6|67066.7|67020.9|67053.6|67005.5|122
1656459600000|2022-06-28 23:40:00|67058.5|67012.6|67062.5|67012.2|67070.8|67031.8|67051.8|67001.9|102
1656459900000|2022-06-28 23:45:00|67062.4|67012.1|67067.5|67007.8|67071.4|67014.9|67055.5|67002.5|264
1656460200000|2022-06-28 23:50:00|67067.1|67008.3|67032.2|67012.2|67069.4|67017.6|67022.2|66995.6|396
1656460500000|2022-06-28 23:55:00|67032|67012|67031.7|67011.7|67053.3|67026.6|67026.5|67002.5|478
1656460800000|2022-06-29 00:00:00|67031.8|67011.8|67046.4|67026.4|67048.2|67028.2|67029.2|67009.2|530
1656461100000|2022-06-29 00:05:00|67047|67027|67039|67019|67056.2|67036.2|67032.1|67012.1|623
1656461400000|2022-06-29 00:10:00|67039.2|67019.2|67035.4|67015.4|67040.4|67020.4|67033.7|67013.7|397
1656461700000|2022-06-29 00:15:00|67035.3|67015.3|67028.8|67008.8|67036.3|67016.3|67021.2|67006.2|438
1656462000000|2022-06-29 00:20:00|67028.9|67008.9|67042.5|67022.5|67056.8|67038.7|67023.6|67008.2|543
1656462300000|2022-06-29 00:25:00|67042.3|67022.3|67039.5|67019.5|67046.8|67026.8|67036.2|67016.2|518
1656462600000|2022-06-29 00:30:00|67039.6|67019.6|67049.3|67029.3|67049.9|67030.7|67033.6|67018.4|366
1656462900000|2022-06-29 00:35:00|67049|67029|67088.6|67068.6|67089.6|67069.6|67047.6|67027.6|483
1656463200000|2022-06-29 00:40:00|67088.7|67068.7|67109.7|67089.7|67109.8|67089.8|67078.8|67058.8|521
1656463500000|2022-06-29 00:45:00|67111.4|67091.4|67085.8|67065.8|67112.5|67092.5|67083.5|67063.5|500
1656463800000|2022-06-29 00:50:00|67085.9|67065.9|67124.8|67104.8|67124.8|67104.8|67073.6|67053.6|642
1656464100000|2022-06-29 00:55:00|67124.9|67104.9|67081.7|67061.7|67134.8|67114.8|67066.6|67046.6|616
1656464400000|2022-06-29 01:00:00|67081.3|67061.3|67093.5|67073.5|67115.4|67095.4|67081.3|67061.3|984
1656464700000|2022-06-29 01:05:00|67093.4|67073.4|67081.4|67061.4|67108.7|67088.7|67075.4|67055.4|834
1656465000000|2022-06-29 01:10:00|67081.6|67061.6|67093.8|67073.8|67105.3|67092|67080.1|67060.1|888
1656465300000|2022-06-29 01:15:00|67094.5|67074.5|67094|67074|67099.4|67079.4|67092|67072|653
1656465600000|2022-06-29 01:20:00|67093.7|67073.7|67106.6|67086.6|67116.6|67099.1|67085.3|67070.1|789
1656465900000|2022-06-29 01:25:00|67106.5|67086.5|67097.9|67077.9|67109|67093.1|67091.2|67074.1|733
1656466200000|2022-06-29 01:30:00|67092.5|67082.5|67048.5|67028.5|67096.6|67083.1|67044.8|67028.5|967
1656466500000|2022-06-29 01:35:00|67048|67028|67018.2|66998.2|67052.1|67034|67002.8|66986.9|1028
1656466800000|2022-06-29 01:40:00|67019|66999|67033.1|67023.1|67041|67031|67011.4|66999|940
1656467100000|2022-06-29 01:45:00|67033|67023|67041.8|67031.8|67046.1|67036.1|67026.4|67016.4|853
1656467400000|2022-06-29 01:50:00|67041.1|67031.1|67029.9|67019.9|67047.5|67037.5|67022.6|67012.6|834
1656467700000|2022-06-29 01:55:00|67029.6|67019.6|67029.4|67019.4|67045.3|67035.3|67021.4|67009.4|854
1656468000000|2022-06-29 02:00:00|67029.3|67019.3|67039.5|67029.5|67041.6|67030.5|67007.7|66997.7|963
1656468300000|2022-06-29 02:05:00|67039.3|67029.3|67038.6|67028.6|67044.4|67034.4|67024|67014|905
1656468600000|2022-06-29 02:10:00|67038.9|67028.9|67065.1|67055.1|67067|67057|67034|67024|803
1656468900000|2022-06-29 02:15:00|67065.2|67055.2|67069.7|67059.7|67078.9|67068.9|67064.6|67054.6|868
1656469200000|2022-06-29 02:20:00|67069.3|67059.3|67055.5|67045.5|67071.4|67061.4|67055|67045|641
1656469500000|2022-06-29 02:25:00|67055.6|67045.6|67060.3|67050.3|67063.8|67053.8|67049.6|67039.6|562
1656469800000|2022-06-29 02:30:00|67060.1|67050.1|67048.1|67038.1|67060.3|67050.3|67037.8|67027.8|731
1656470100000|2022-06-29 02:35:00|67048|67038|67037.4|67027.4|67048.2|67038.2|67032.5|67022.5|771
1656470400000|2022-06-29 02:40:00|67037.2|67027.2|67034.1|67024.1|67039.7|67029.7|67032.8|67022.8|721
1656470700000|2022-06-29 02:45:00|67033.8|67023.8|67055.5|67045.5|67058.7|67048.7|67033|67023|715
1656471000000|2022-06-29 02:50:00|67055.6|67045.6|67040|67030|67058.7|67048.7|67039.4|67029.4|658
1656471300000|2022-06-29 02:55:00|67039.9|67029.9|67046.9|67036.9|67054.3|67044.3|67037|67027|791
1656471600000|2022-06-29 03:00:00|67047.2|67037.2|67050.6|67040.6|67058.5|67048.5|67047.2|67037.2|798
1656471900000|2022-06-29 03:05:00|67050.7|67040.7|67070.2|67060.2|67071.1|67061.1|67050.2|67040.2|813
1656472200000|2022-06-29 03:10:00|67070.3|67060.3|67085.6|67075.6|67086.4|67076.4|67068.7|67058.7|792
1656472500000|2022-06-29 03:15:00|67085.7|67075.7|67076.6|67066.6|67086.1|67076.1|67069.7|67059.7|780
1656472800000|2022-06-29 03:20:00|67077.3|67067.3|67077.8|67067.8|67093.6|67083.6|67076|67066|776
1656473100000|2022-06-29 03:25:00|67077.6|67067.6|67062.3|67052.3|67080.6|67070.6|67059|67049|739
1656473400000|2022-06-29 03:30:00|67060.9|67050.9|67051.9|67041.9|67063.9|67053.9|67051.2|67041.2|620
1656473700000|2022-06-29 03:35:00|67052.5|67042.5|67054.2|67044.2|67062|67052|67047.9|67037.9|548
1656474000000|2022-06-29 03:40:00|67054.3|67044.3|67054.3|67044.3|67057.2|67047.2|67048.1|67038.1|546
1656474300000|2022-06-29 03:45:00|67054.4|67044.4|67052.7|67042.7|67057.6|67047.6|67050.5|67040.5|442
1656474600000|2022-06-29 03:50:00|67052.6|67042.6|67052.7|67042.7|67058.3|67048.3|67051.8|67041.8|387
1656474900000|2022-06-29 03:55:00|67052.6|67042.6|67054.9|67044.9|67055.7|67045.7|67048.5|67038.5|592
1656475200000|2022-06-29 04:00:00|67054.5|67044.5|67053.6|67043.6|67057.9|67047.9|67046.1|67036.1|670
1656475500000|2022-06-29 04:05:00|67053.7|67043.7|67046.6|67036.6|67054.5|67044.5|67039.7|67024.9|638
1656475800000|2022-06-29 04:10:00|67046.4|67036.4|67046|67036|67048.1|67038.1|67043.2|67033.2|469
1656476100000|2022-06-29 04:15:00|67046.1|67036.1|67045|67035|67048.1|67038.1|67042.7|67032.7|431
1656476400000|2022-06-29 04:20:00|67044.8|67034.8|67038.3|67028.3|67045.2|67035.2|67035|67025|551
1656476700000|2022-06-29 04:25:00|67038.2|67028.2|67038.1|67028.1|67043.8|67033.8|67035.8|67025.8|610
1656477000000|2022-06-29 04:30:00|67038.2|67028.2|67050.9|67040.9|67069.4|67059.4|67036.3|67026.3|915
1656477300000|2022-06-29 04:35:00|67050.8|67040.8|67054|67044|67060.5|67050.5|67049.3|67039.3|853
1656477600000|2022-06-29 04:40:00|67054.1|67044.1|67043.7|67033.7|67054.1|67044.1|67041.8|67031.8|646
1656477900000|2022-06-29 04:45:00|67043.5|67033.5|67053.6|67043.6|67056.8|67046.8|67042.3|67032.3|656
1656478200000|2022-06-29 04:50:00|67053.9|67043.9|67046.1|67036.1|67053.9|67043.9|67042.3|67032.3|635
1656478500000|2022-06-29 04:55:00|67046.2|67036.2|67055.3|67045.3|67055.6|67045.6|67043.4|67033.4|451
1656478800000|2022-06-29 05:00:00|67055.1|67045.1|67046.4|67036.4|67057.3|67047.3|67042.3|67032.3|829
1656479100000|2022-06-29 05:05:00|67046.3|67036.3|67047.5|67037.5|67055.3|67045.3|67044.1|67034.1|704
1656479400000|2022-06-29 05:10:00|67048.3|67038.3|67061.9|67051.9|67065.2|67055.2|67047.8|67037.8|692
1656479700000|2022-06-29 05:15:00|67062.2|67052.2|67057.1|67047.1|67066.5|67056.5|67048.8|67038.8|693
1656480000000|2022-06-29 05:20:00|67057.5|67047.5|67049.1|67039.1|67058.8|67048.8|67044.4|67034.4|634
1656480300000|2022-06-29 05:25:00|67052|67042|67053.4|67043.4|67057.4|67047.4|67044.7|67034.7|656
1656480600000|2022-06-29 05:30:00|67053.7|67043.7|67039.7|67029.7|67054.7|67044.7|67038.9|67028.9|688
1656480900000|2022-06-29 05:35:00|67039.1|67029.1|67035.5|67025.5|67044|67034|67029.1|67019.1|787
1656481200000|2022-06-29 05:40:00|67035.3|67025.3|67021.2|67011.2|67056.1|67046.1|67019.8|67009.8|851
1656481500000|2022-06-29 05:45:00|67021.1|67011.1|67028.2|67018.2|67036.4|67026.4|67021.1|67011.1|745
1656481800000|2022-06-29 05:50:00|67028|67018|67019.6|67009.6|67034.7|67024.7|67013.2|67003.2|781
1656482100000|2022-06-29 05:55:00|67020.1|67010.1|67030.4|67020.4|67031.3|67021.3|67015.3|67005.3|765
1656482400000|2022-06-29 06:00:00|67030.9|67020.9|67048.1|67038.1|67052.8|67040.5|67029.5|67019.5|839
1656482700000|2022-06-29 06:05:00|67049.1|67039.1|67057|67047|67063|67053|67045.8|67031.8|782
1656483000000|2022-06-29 06:10:00|67056.7|67046.7|67046.6|67036.6|67064.7|67054.7|67041|67031|843
1656483300000|2022-06-29 06:15:00|67046.4|67036.4|67059.3|67049.3|67061.3|67051.3|67045.2|67035.2|759
1656483600000|2022-06-29 06:20:00|67059.7|67049.7|67072.2|67062.2|67095|67079|67056.1|67046.1|820
1656483900000|2022-06-29 06:25:00|67072.1|67062.1|67118.8|67108.8|67119.1|67109.1|67067.2|67057.2|852
1656484200000|2022-06-29 06:30:00|67121.3|67111.3|67158.1|67148.1|67185.7|67171.2|67116.7|67106.7|873
1656484500000|2022-06-29 06:35:00|67158.9|67148.9|67127|67117|67163.3|67148.9|67126.6|67113.9|947
1656484800000|2022-06-29 06:40:00|67127.2|67117.2|67118.2|67108.2|67137.2|67126.6|67102.3|67092.3|828
1656485100000|2022-06-29 06:45:00|67118.7|67108.7|67107.8|67097.8|67125.7|67115.7|67101.3|67091.3|808
1656485400000|2022-06-29 06:50:00|67107.5|67097.5|67119.5|67109.5|67137.9|67127.9|67107.4|67097.4|803
1656485700000|2022-06-29 06:55:00|67119.6|67109.6|67129.9|67119.9|67138.6|67128.6|67116.5|67106.5|795
1656486000000|2022-06-29 07:00:00|67128.1|67118.1|67094.6|67084.6|67128.1|67118.1|67092|67082|930
1656486300000|2022-06-29 07:05:00|67095.7|67085.7|67098.4|67088.4|67106.6|67096.6|67083.2|67073.2|808
1656486600000|2022-06-29 07:10:00|67098.1|67088.1|67099.1|67089.1|67105.1|67091.8|67081.3|67067|884
1656486900000|2022-06-29 07:15:00|67098.4|67088.4|67089.4|67079.4|67105.1|67095.1|67087.8|67076.6|756
1656487200000|2022-06-29 07:20:00|67089.3|67079.3|67090.3|67080.3|67099|67089|67084.1|67074.1|697
1656487500000|2022-06-29 07:25:00|67090.6|67080.6|67119.6|67109.6|67121.9|67111.9|67089.9|67079.9|774
1656487800000|2022-06-29 07:30:00|67119.7|67109.7|67097|67087|67129|67119|67086.7|67071.8|850
1656488100000|2022-06-29 07:35:00|67097.1|67087.1|67081.2|67071.2|67097.2|67087.2|67078.6|67068.6|700
1656488400000|2022-06-29 07:40:00|67081.4|67071.4|67083.1|67073.1|67086.9|67076.9|67077.2|67067.2|621
1656488700000|2022-06-29 07:45:00|67082.9|67072.9|67069.3|67059.3|67082.9|67072.9|67067.1|67057.1|759
1656489000000|2022-06-29 07:50:00|67069.1|67059.1|67081.2|67071.2|67089.2|67079.2|67064.3|67054.3|683
1656489300000|2022-06-29 07:55:00|67081.3|67071.3|67080.5|67070.5|67091.4|67079|67073.2|67063.2|687
1656489600000|2022-06-29 08:00:00|67080.3|67070.3|67067|67057|67093.1|67083.1|67062.4|67050.4|788
1656489900000|2022-06-29 08:05:00|67066.9|67056.9|67064.9|67054.9|67071.8|67061.8|67057.7|67047.7|804
1656490200000|2022-06-29 08:10:00|67064.8|67054.8|67069.7|67059.7|67074.4|67064.4|67062.9|67052.9|729
1656490500000|2022-06-29 08:15:00|67069.4|67059.4|67064.7|67054.7|67083.5|67071.4|67055.1|67045.1|678
1656490800000|2022-06-29 08:20:00|67064.4|67054.4|67046.2|67036.2|67072.7|67062.7|67024.6|67011.5|821
1656491100000|2022-06-29 08:25:00|67046|67036|67048.2|67038.2|67058.2|67044.9|67037|67027|759
1656491400000|2022-06-29 08:30:00|67047.8|67037.8|67047.3|67037.3|67056.3|67046.3|67044.5|67034.5|652
1656491700000|2022-06-29 08:35:00|67047.1|67037.1|67047|67037|67047.4|67037.4|67024.9|67014.9|707
1656492000000|2022-06-29 08:40:00|67047.1|67037.1|67041.4|67031.4|67047.5|67037.5|67033.8|67023.8|661
1656492300000|2022-06-29 08:45:00|67041.5|67031.5|67032.7|67022.7|67051.4|67041.4|67032.4|67022.4|664
1656492600000|2022-06-29 08:50:00|67032.8|67022.8|67049.3|67039.3|67052.7|67042.7|67028.2|67018.2|753
1656492900000|2022-06-29 08:55:00|67048.7|67038.7|67046.5|67036.5|67051|67041|67044.8|67034.8|511
1656493200000|2022-06-29 09:00:00|67047.2|67037.2|67031.2|67021.2|67054.8|67044.8|67031.2|67021.2|622
1656493500000|2022-06-29 09:05:00|67031.7|67021.7|67032.6|67022.6|67043|67025.9|67021.1|67006.4|792
1656493800000|2022-06-29 09:10:00|67032.7|67022.7|67029.6|67019.6|67042.3|67032.3|67018.1|67008.1|779
1656494100000|2022-06-29 09:15:00|67029.8|67019.8|67019.1|67009.1|67032.2|67022.2|67005|66995|740
1656494400000|2022-06-29 09:20:00|67018.6|67008.6|67033.1|67023.1|67033.6|67023.6|67017.9|67007.9|532
1656494700000|2022-06-29 09:25:00|67032.9|67022.9|67045.1|67035.1|67049.8|67039.8|67030.3|67020.3|601
1656495000000|2022-06-29 09:30:00|67044.6|67034.6|67042.5|67032.5|67053|67043|67039.2|67029.2|682
1656495300000|2022-06-29 09:35:00|67042.3|67032.3|67035.2|67025.2|67044.2|67034.2|67029.8|67019.8|564
1656495600000|2022-06-29 09:40:00|67034.9|67024.9|67025.2|67015.2|67036.7|67026.7|67023.3|67013.3|638
1656495900000|2022-06-29 09:45:00|67024.8|67014.8|67033.7|67023.7|67037.7|67027.7|67015.8|67005.8|622
1656496200000|2022-06-29 09:50:00|67033.9|67023.9|67040|67030|67040.4|67030.4|67024.2|67014.2|621
1656496500000|2022-06-29 09:55:00|67040.7|67030.7|67062.3|67042.3|67062.6|67050.2|67040.7|67026.1|739
1656496800000|2022-06-29 10:00:00|67062.6|67042.6|67042.5|67032.5|67063.1|67048|67032.3|67022.3|551
1656497100000|2022-06-29 10:05:00|67042.3|67032.3|67040|67030|67044.6|67034.6|67027.6|67017.6|411
1656497400000|2022-06-29 10:10:00|67040.3|67030.3|67041.5|67031.5|67043.7|67033.6|67037.2|67023.1|379
1656497700000|2022-06-29 10:15:00|67041.6|67031.6|67029.9|67019.9|67050.1|67035|67028.7|67018.7|460
1656498000000|2022-06-29 10:20:00|67030.2|67020.2|67004.8|66994.8|67033.1|67023.1|67002.1|66992.1|699
1656498300000|2022-06-29 10:25:00|67004.9|66994.9|66993.8|66983.8|67009.6|66999.6|66983.6|66973.6|608
1656498600000|2022-06-29 10:30:00|66993.5|66983.5|66984.5|66974.5|66993.7|66983.7|66979|66969|632
1656498900000|2022-06-29 10:35:00|66984.7|66974.7|66985.3|66975.3|66989.8|66979.8|66973.6|66963.5|687
1656499200000|2022-06-29 10:40:00|66985.2|66975.2|67002.8|66992.8|67008.3|66998.3|66981.7|66971.7|567
1656499500000|2022-06-29 10:45:00|67002.9|66992.9|67004.7|66994.7|67008.2|66998.2|66997.1|66987.1|579
1656499800000|2022-06-29 10:50:00|67004.9|66994.9|67016.3|67006.3|67020|67008.4|67004.9|66994.9|567
1656500100000|2022-06-29 10:55:00|67016.2|67006.2|67004.3|66994.3|67032.7|67019.9|67004|66994|593
1656500400000|2022-06-29 11:00:00|67004.5|66994.5|67004|66994|67015.4|67002.9|66995.1|66985.1|833
1656500700000|2022-06-29 11:05:00|67003.7|66993.7|66996.3|66986.3|67013.5|67003.5|66993.4|66983.4|703
1656501000000|2022-06-29 11:10:00|66996.4|66986.4|67007|66997|67009.6|66999.6|66995.7|66985.7|644
1656501300000|2022-06-29 11:15:00|67007.1|66997.1|66994.6|66984.6|67011.6|67001.6|66992.7|66982.7|666
1656501600000|2022-06-29 11:20:00|66994.3|66984.3|66994|66984|66997.6|66987.6|66992.8|66982.8|678
1656501900000|2022-06-29 11:25:00|66994.1|66984.1|66992.8|66982.8|66996.5|66986.5|66981.8|66971.8|733
1656502200000|2022-06-29 11:30:00|66992.9|66982.9|67002|66992|67003.7|66993.7|66991.5|66981.5|611
1656502500000|2022-06-29 11:35:00|67002.2|66992.2|66992.3|66982.3|67002.8|66992.6|66992.2|66982.2|544
1656502800000|2022-06-29 11:40:00|66992.4|66982.4|66999.5|66989.5|66999.5|66989.5|66991.3|66981.3|561
1656503100000|2022-06-29 11:45:00|67000.1|66990.1|66995.2|66985.2|67009.1|66999.1|66994.9|66984.9|670
1656503400000|2022-06-29 11:50:00|66994.9|66984.9|67003.5|66993.5|67004.8|66994.8|66994.6|66984.6|629
1656503700000|2022-06-29 11:55:00|67003.4|66993.4|66997|66977|67004.9|66994.9|66992.3|66975.9|682
1656504000000|2022-06-29 12:00:00|66998.3|66978.3|66983.7|66973.7|66999.8|66980.7|66979.4|66969.4|795
1656504300000|2022-06-29 12:05:00|66983.3|66973.3|66983.1|66973.1|66987.7|66976.9|66968.5|66955.7|902
1656504600000|2022-06-29 12:10:00|66983.8|66973.8|66980.3|66970.3|66994.3|66983.6|66973|66961.5|826
1656504900000|2022-06-29 12:15:00|66979.4|66969.4|66984.1|66974.1|66991.8|66981.8|66968.9|66958.9|831
1656505200000|2022-06-29 12:20:00|66983.8|66973.8|66999.2|66989.2|67004.8|66994.8|66976.7|66966.7|767
1656505500000|2022-06-29 12:25:00|66999.1|66989.1|67002.6|66982.6|67008.7|66996.3|66990.7|66980.7|659
1656505800000|2022-06-29 12:30:00|67002.9|66982.9|66993|66983|67009.6|66994.8|66981.7|66962.9|992
1656506100000|2022-06-29 12:35:00|66992.9|66982.9|66985.2|66975.2|67003.1|66992.6|66975.3|66959.7|952
1656506400000|2022-06-29 12:40:00|66985.3|66975.3|66966.7|66956.7|66993|66982.1|66965.3|66952.7|913
1656506700000|2022-06-29 12:45:00|66966.5|66956.5|66939.9|66929.9|66966.9|66956.9|66936.4|66926.4|818
1656507000000|2022-06-29 12:50:00|66939.7|66929.7|66940|66930|66945.7|66934.3|66934.9|66921|777
1656507300000|2022-06-29 12:55:00|66939.9|66929.9|66963.9|66943.9|66972.2|66956.1|66938.9|66925.8|910
1656507600000|2022-06-29 13:00:00|66964.1|66944.1|66978.3|66958.3|66985.7|66965.7|66936|66926|958
1656507900000|2022-06-29 13:05:00|66981.4|66961.4|66961.9|66951.9|66983.1|66965|66953.4|66942.4|963
1656508200000|2022-06-29 13:10:00|66961.4|66951.4|66978.9|66968.9|66984.8|66971.1|66951.1|66941.1|972
1656508500000|2022-06-29 13:15:00|66979|66969|66983.6|66963.6|67006.2|66991.4|66976.2|66959.3|1002
1656508800000|2022-06-29 13:20:00|66984.1|66964.1|66980.7|66970.7|66992.3|66977.6|66974.8|66958.2|925
1656509100000|2022-06-29 13:25:00|66980.4|66970.4|66996.2|66986.2|67016.1|67001.3|66969.5|66955.2|957
1656509400000|2022-06-29 13:30:00|67001.4|66981.4|67008.7|66988.7|67017|67000.9|66992.6|66972.6|1063
1656509700000|2022-06-29 13:35:00|67008.8|66988.8|67018.1|67008.1|67036.6|67020.1|67001.5|66987.9|1017
1656510000000|2022-06-29 13:40:00|67020|67010|67045.7|67025.7|67047.8|67032.5|67014|67002.9|1003
1656510300000|2022-06-29 13:45:00|67047.1|67027.1|67038.5|67028.5|67066.8|67056.8|67031|67020|1014
1656510600000|2022-06-29 13:50:00|67038.3|67028.3|67017.3|67007.3|67043.8|67033.8|67017|67004.8|1050
1656510900000|2022-06-29 13:55:00|67017.4|67007.4|67028.5|67018.5|67034.7|67020.8|67009.7|66991.9|1022
1656511200000|2022-06-29 14:00:00|67028.6|67018.6|67006.4|66986.4|67032.2|67022.2|66999.1|66983.7|1039
1656511500000|2022-06-29 14:05:00|67003.3|66993.3|67008.3|66998.3|67024.5|67010.6|67002.5|66987.3|996
1656511800000|2022-06-29 14:10:00|67008.5|66998.5|67029.2|67009.2|67029.3|67012.7|66999|66986.7|964
1656512100000|2022-06-29 14:15:00|67029.3|67009.3|67031|67021|67039|67025.6|67021.5|67006.3|956
1656512400000|2022-06-29 14:20:00|67036.3|67016.3|67028.1|67018.1|67049.6|67031|67022.3|67007.8|1001
1656512700000|2022-06-29 14:25:00|67028.2|67018.2|67019.3|67009.3|67029|67019|67017.6|67006.3|926
1656513000000|2022-06-29 14:30:00|67019.4|67009.4|67035.7|67015.7|67036.4|67022.3|67015.4|67001.5|960
1656513300000|2022-06-29 14:35:00|67030.5|67020.5|67021.6|67011.6|67035.7|67021.4|67016.1|67004.4|913
1656513600000|2022-06-29 14:40:00|67026.1|67006.1|67016.7|67006.7|67035.8|67021.6|67012.8|66998.2|947
1656513900000|2022-06-29 14:45:00|67016.8|67006.8|67022.3|67012.3|67031.1|67016.4|67014.3|67001.4|962
1656514200000|2022-06-29 14:50:00|67021.8|67011.8|67026|67016|67030.6|67019.6|67013.8|67000.1|966
1656514500000|2022-06-29 14:55:00|67025.7|67015.7|67027|67017|67032.7|67022.7|67017.6|67007.6|922
1656514800000|2022-06-29 15:00:00|67026.9|67016.9|67028.4|67018.4|67040.6|67027|67020.7|67010.7|907
1656515100000|2022-06-29 15:05:00|67028|67018|67022|67012|67034.3|67024.1|67018.7|67008.7|848
1656515400000|2022-06-29 15:10:00|67022.2|67012.2|67020.2|67010.2|67029.5|67019.5|67013.5|66998.2|828
1656515700000|2022-06-29 15:15:00|67020.3|67010.3|67033.7|67023.7|67037.1|67023.7|67016.8|67001.9|754
1656516000000|2022-06-29 15:20:00|67047.4|67027.4|67032.6|67022.6|67050.4|67035.7|67031.5|67020.7|773
1656516300000|2022-06-29 15:25:00|67032.3|67022.3|67032.2|67022.2|67040.4|67030.4|67028.3|67016.1|799
1656516600000|2022-06-29 15:30:00|67032|67022|67033.9|67023.9|67039.4|67029.4|67031.1|67021.1|748
1656516900000|2022-06-29 15:35:00|67033.8|67023.8|67036.1|67026.1|67039|67026.5|67030.3|67018.4|555
1656517200000|2022-06-29 15:40:00|67036.2|67026.2|67034.6|67024.6|67037.3|67027.3|67031.2|67021.2|714
1656517500000|2022-06-29 15:45:00|67034.4|67024.4|67025.1|67015.1|67034.8|67024.8|67020.5|67006.2|827
1656517800000|2022-06-29 15:50:00|67024.5|67014.5|67019.2|67009.2|67031.3|67021.3|67016.2|67006.2|717
1656518100000|2022-06-29 15:55:00|67018.3|67008.3|66988.6|66968.6|67021.1|67011.1|66983.1|66968.4|818
1656518400000|2022-06-29 16:00:00|66987.4|66967.4|66991.9|66981.9|66997.9|66985.5|66981|66967.4|814
1656518700000|2022-06-29 16:05:00|66991.8|66981.8|66995.7|66985.7|67002.7|66988.2|66987|66976.8|726
1656519000000|2022-06-29 16:10:00|66995.8|66985.8|66991.6|66981.6|67001|66986.3|66984.5|66969.8|794
1656519300000|2022-06-29 16:15:00|66992.3|66982.3|66990.1|66980.1|67003.8|66990.5|66989|66974.3|878
1656519600000|2022-06-29 16:20:00|66989.5|66979.5|67000.5|66990.5|67001.4|66991.4|66983.2|66973.2|699
1656519900000|2022-06-29 16:25:00|67000.4|66990.4|67017.1|67007.1|67017.1|67007.1|66996.3|66986.3|700
1656520200000|2022-06-29 16:30:00|67017.2|67007.2|67021.1|67011.1|67029.6|67019|67012.7|66997.8|811
1656520500000|2022-06-29 16:35:00|67021|67011|67024.7|67004.7|67026.3|67013|67015.8|67000.9|821
1656520800000|2022-06-29 16:40:00|67024.8|67004.8|67023.4|67013.4|67031.6|67016.7|67014.7|67003.7|800
1656521100000|2022-06-29 16:45:00|67023|67013|67021.4|67011.4|67026.8|67016.1|67016.6|67002.2|671
1656521400000|2022-06-29 16:50:00|67021.3|67011.3|67018.1|67008.1|67023.2|67013.2|67014.5|67004.5|749
1656521700000|2022-06-29 16:55:00|67018.4|67008.4|67031.7|67011.7|67035.1|67023.4|67014.6|67004.6|826
1656522000000|2022-06-29 17:00:00|67031.8|67011.8|67023.5|67013.5|67037.3|67022.8|67022.5|67007.7|824
1656522300000|2022-06-29 17:05:00|67023.3|67013.3|67019.2|67009.2|67030.3|67015.5|67015.1|66999.7|772
1656522600000|2022-06-29 17:10:00|67019.1|67009.1|67032|67022|67037.2|67022|67018.7|67003.4|654
1656522900000|2022-06-29 17:15:00|67032.1|67022.1|67036.8|67026.8|67045.4|67031.8|67031.9|67019.4|580
1656523200000|2022-06-29 17:20:00|67036.7|67026.7|67045.6|67035.6|67066.1|67052.6|67034.3|67024.3|661
1656523500000|2022-06-29 17:25:00|67045.7|67035.7|67044.5|67034.5|67062.5|67052.5|67043.6|67033.6|635
1656523800000|2022-06-29 17:30:00|67044.3|67034.3|67051.4|67041.4|67052.2|67042.2|67044.3|67034.3|704
1656524100000|2022-06-29 17:35:00|67051.1|67041.1|67049.3|67039.3|67056.9|67042.7|67046.4|67036.4|615
1656524400000|2022-06-29 17:40:00|67049.5|67039.5|67045.8|67035.8|67049.9|67039.9|67042.3|67028.4|581
1656524700000|2022-06-29 17:45:00|67046|67036|67042.7|67032.7|67051.9|67038.7|67042.4|67031.8|486
1656525000000|2022-06-29 17:50:00|67042.8|67032.8|67041.7|67031.7|67043.7|67033.7|67034.7|67020.9|435
1656525300000|2022-06-29 17:55:00|67041.8|67031.8|67030.9|67020.9|67045.3|67031.8|67029.7|67019.7|474
1656525600000|2022-06-29 18:00:00|67030.7|67020.7|67029.8|67019.8|67039.3|67024.9|67028.8|67017.7|543
1656525900000|2022-06-29 18:05:00|67029.9|67019.9|67038.1|67028.1|67042.8|67028.4|67027.9|67015.3|465
1656526200000|2022-06-29 18:10:00|67037.8|67027.8|67044.9|67034.9|67050|67034.9|67037.8|67023.1|551
1656526500000|2022-06-29 18:15:00|67049.1|67029.1|67040.9|67030.9|67050.4|67035.6|67038.5|67023.9|511
1656526800000|2022-06-29 18:20:00|67040.7|67030.7|67037.9|67027.9|67048.3|67034.3|67033.8|67018.5|554
1656527100000|2022-06-29 18:25:00|67038.3|67028.3|67032.2|67022.2|67043.8|67029.7|67029.6|67016.2|495
1656527400000|2022-06-29 18:30:00|67032.1|67022.1|67034|67024|67042.4|67028.2|67031.5|67017.1|473
1656527700000|2022-06-29 18:35:00|67033.9|67023.9|67046.9|67036.9|67054.5|67040.4|67033.6|67019.8|532
1656528000000|2022-06-29 18:40:00|67047.1|67037.1|67047.9|67027.9|67050.8|67040.6|67040|67024.8|552
1656528300000|2022-06-29 18:45:00|67048.3|67028.3|67037|67027|67048.7|67034|67032.3|67017.8|484
1656528600000|2022-06-29 18:50:00|67036.8|67026.8|67033.2|67023.2|67038|67028|67032.8|67022.8|423
1656528900000|2022-06-29 18:55:00|67033.1|67023.1|67037.2|67027.2|67038.4|67028.4|67032.2|67022.2|514
1656529200000|2022-06-29 19:00:00|67037.5|67027.5|67045.3|67035.3|67051.6|67036|67036.1|67021|645
1656529500000|2022-06-29 19:05:00|67045.9|67035.9|67043.1|67033.1|67054.8|67039.7|67041.9|67028.2|516
1656529800000|2022-06-29 19:10:00|67048.6|67028.6|67047.8|67037.8|67052|67037.8|67042.5|67028.2|487
1656530100000|2022-06-29 19:15:00|67054.2|67034.2|67050.2|67040.2|67055.9|67041.1|67045.7|67029.8|507
1656530400000|2022-06-29 19:20:00|67050.5|67040.5|67051.9|67041.9|67058.1|67044|67050.2|67034.4|456
1656530700000|2022-06-29 19:25:00|67056.4|67036.4|67050.3|67040.3|67058|67043.7|67048.7|67034.4|486
1656531000000|2022-06-29 19:30:00|67050.4|67040.4|67057.3|67047.3|67063.1|67049.9|67049.8|67035.2|464
1656531300000|2022-06-29 19:35:00|67057.6|67047.6|67060.1|67050.1|67069.8|67059.8|67057.5|67044.3|381
1656531600000|2022-06-29 19:40:00|67060|67050|67066.8|67056.8|67067.8|67057.8|67057.9|67047.9|326
1656531900000|2022-06-29 19:45:00|67067|67057|67071.9|67061.9|67075.4|67063.5|67066.7|67054.2|465
1656532200000|2022-06-29 19:50:00|67070.5|67060.5|67073.8|67063.8|67082.6|67068.6|67066.5|67052|426
1656532500000|2022-06-29 19:55:00|67078.8|67058.8|67066.2|67056.2|67079.8|67065.7|67062.8|67048.6|531
1656532800000|2022-06-29 20:00:00|67066.4|67056.4|67074.9|67054.9|67075.8|67060.1|67065.2|67053.1|351
1656533100000|2022-06-29 20:05:00|67074.7|67054.7|67088.6|67068.6|67092.7|67072.7|67073.2|67053.2|519
1656533400000|2022-06-29 20:10:00|67088.8|67068.8|67095.6|67075.6|67097|67082.5|67083|67067.5|532
1656533700000|2022-06-29 20:15:00|67095.7|67075.7|67091.1|67071.1|67096|67081.2|67089.9|67069.9|382
1656534000000|2022-06-29 20:20:00|67091|67071|67091.6|67071.6|67095|67078.7|67088.7|67070|474
1656534300000|2022-06-29 20:25:00|67091.7|67071.7|67090.5|67070.5|67092.8|67075.1|67084.8|67069.4|403
1656534600000|2022-06-29 20:30:00|67089.7|67069.7|67091|67071|67092.8|67072.8|67089.7|67069.7|185
1656534900000|2022-06-29 20:35:00|67090.9|67070.9|67092.5|67072.5|67092.9|67072.9|67089.9|67069.9|161
1656535200000|2022-06-29 20:40:00|67092.6|67072.6|67090.3|67070.3|67094.5|67074.5|67086.8|67066.8|200
1656535500000|2022-06-29 20:45:00|67090.2|67070.2|67091.2|67071.2|67095.8|67071.8|67089|67063.7|163
1656535800000|2022-06-29 20:50:00|67090.5|67070.5|67090.7|67070.7|67102.7|67071.6|67087.8|67059|166
1656536100000|2022-06-29 20:55:00|67090.6|67070.6|67086.3|67066.3|67111.6|67073.8|67083.7|67033.1|237
1656536400000|2022-06-29 21:00:00|67084.9|67064.9|67083.9|67063.9|67116.1|67066|67083.4|66988.6|47
1656536700000|2022-06-29 21:05:00|67081.7|66962.7|67084.3|66965.3|67084.5|66965.5|67078.4|66959.4|54
1656537000000|2022-06-29 21:10:00|67084.4|66965.4|67087.5|66968.5|67087.9|66968.9|67077.8|66958.8|103
1656537300000|2022-06-29 21:15:00|67087.6|66968.6|67085.1|66966.1|67093.2|66974.2|67076.2|66957.2|110
1656537600000|2022-06-29 21:20:00|67086.4|66967.4|67086|66967|67091.2|66972.2|67079.2|66960.2|119
1656537900000|2022-06-29 21:25:00|67081.2|66962.2|67085|66966|67092.3|66973.3|67080.8|66961.8|121
1656538200000|2022-06-29 21:30:00|67085.4|66966.4|67092.4|67020.4|67112.2|67024.3|67080.5|66961.5|218
1656538500000|2022-06-29 21:35:00|67092.6|67019.7|67086.6|67025.5|67099.4|67026.8|67085.4|67010.9|151
1656538800000|2022-06-29 21:40:00|67084.4|67023.9|67090.9|67021.5|67102.1|67028.6|67084.4|67010.3|117
1656539100000|2022-06-29 21:45:00|67086.1|67020.8|67081.7|67022.3|67098.4|67045.3|67078.5|67012.9|154
1656539400000|2022-06-29 21:50:00|67086.4|67022.1|67090.8|67016.2|67102.8|67031.3|67077.6|67007.9|145
1656539700000|2022-06-29 21:55:00|67089.8|67018.2|67087.8|67025|67103.6|67033.8|67069.9|67008.1|128
1656540000000|2022-06-29 22:00:00|67088|67015.7|67078|67020.6|67103.5|67030.9|67061.9|67007.9|217
1656540300000|2022-06-29 22:05:00|67085.8|67018|67077.9|67018.3|67091.6|67029.7|67068.8|67005.7|166
1656540600000|2022-06-29 22:10:00|67078|67019|67086.5|67027.2|67100.6|67030.6|67064.9|67006.2|225
1656540900000|2022-06-29 22:15:00|67087|67026.8|67089|67024|67097.7|67028.1|67085.8|67013.9|231
1656541200000|2022-06-29 22:20:00|67089.2|67023.5|67081.6|67027.7|67095.6|67028.4|67081|67019.6|193
1656541500000|2022-06-29 22:25:00|67082.4|67028.3|67079.3|67029.5|67084.7|67030.2|67073.1|67024.8|217
1656541800000|2022-06-29 22:30:00|67077.1|67029.3|67076.5|67023.4|67088.7|67034.3|67068.9|67013.3|198
1656542100000|2022-06-29 22:35:00|67079|67024.7|67071.8|67031.9|67083|67042.5|67060.2|67024.3|202
1656542400000|2022-06-29 22:40:00|67070.7|67031.6|67063.9|67032.9|67095.2|67042.4|67059.1|67019.1|163
1656542700000|2022-06-29 22:45:00|67070.2|67026.2|67078.6|67015.7|67083.7|67031.3|67064.4|67014.3|179
1656543000000|2022-06-29 22:50:00|67081.1|67016|67078.9|67018.2|67087.7|67037|67068.4|67008.4|122
1656543300000|2022-06-29 22:55:00|67078.4|67017.9|67078.1|67016.3|67086.6|67019.9|67068.2|67013.5|144
1656543600000|2022-06-29 23:00:00|67078.2|67016|67074.2|67035.6|67086.8|67044.5|67064.5|67013.2|264
1656543900000|2022-06-29 23:05:00|67079|67035.5|67072.8|67037|67087.6|67046.5|67064.1|67025.1|153
1656544200000|2022-06-29 23:10:00|67071.8|67037.7|67070.1|67027.7|67084.1|67044|67056.4|67023.3|159
1656544500000|2022-06-29 23:15:00|67070.7|67028.9|67066.3|67035.4|67083.2|67042.5|67056.4|67018.8|193
1656544800000|2022-06-29 23:20:00|67066.5|67034.5|67066.2|67032.6|67070.4|67042.8|67061.4|67022.2|179
1656545100000|2022-06-29 23:25:00|67067|67032.4|67067.6|67033|67076.3|67045|67062.2|67026.8|167
1656545400000|2022-06-29 23:30:00|67066.7|67032.1|67069.4|67025.5|67090.9|67044.7|67063.3|67025.1|187
1656545700000|2022-06-29 23:35:00|67069.9|67026.3|67081.4|67015.7|67085.3|67037|67066.3|67011.3|188
1656546000000|2022-06-29 23:40:00|67080|67016.3|67086.4|67016.1|67087.8|67019.8|67073.9|67010.1|166
1656546300000|2022-06-29 23:45:00|67085.9|67015.5|67083.5|67016.5|67095.5|67018.9|67073.8|67005.5|154
1656546600000|2022-06-29 23:50:00|67084.8|67016.3|67080.3|67040.8|67106.2|67053.3|67071|67004.3|282
1656546900000|2022-06-29 23:55:00|67080.2|67041.9|67070.8|67014.1|67082.7|67054|67064.2|67006.9|238
1656547200000|2022-06-30 00:00:00|67067|67018.3|67075.3|67055.3|67085.8|67065.8|67058.8|67018.3|440
1656547500000|2022-06-30 00:05:00|67075.5|67055.5|67077|67057|67079.5|67059.5|67069.7|67049.7|356
1656547800000|2022-06-30 00:10:00|67076.8|67056.8|67084.3|67064.3|67086.4|67066.4|67075.8|67055.8|455
1656548100000|2022-06-30 00:15:00|67084.4|67064.4|67091.3|67071.3|67094.5|67074.5|67079.9|67061.6|356
1656548400000|2022-06-30 00:20:00|67091.2|67071.2|67096.1|67076.1|67101.1|67081.1|67089.3|67069.3|410
1656548700000|2022-06-30 00:25:00|67095.8|67075.8|67092.8|67072.8|67098.6|67082.4|67091|67071|342
1656549000000|2022-06-30 00:30:00|67092.9|67072.9|67092.8|67072.8|67094.9|67080.7|67089.9|67070.2|315
1656549300000|2022-06-30 00:35:00|67093.3|67073.3|67088.7|67068.7|67094.9|67080|67078.7|67063.9|380
1656549600000|2022-06-30 00:40:00|67087.9|67067.9|67075.2|67065.2|67089.8|67069.8|67074.2|67061.6|320
1656549900000|2022-06-30 00:45:00|67075.3|67065.3|67059.9|67049.9|67077.4|67066|67057.4|67046.3|446
1656550200000|2022-06-30 00:50:00|67060.7|67050.7|67092.9|67072.9|67097.6|67077.6|67059.7|67044.9|799
1656550500000|2022-06-30 00:55:00|67082.6|67062.6|67091.1|67071.1|67102.2|67082.2|67066.9|67046.9|720
1656550800000|2022-06-30 01:00:00|67090.8|67070.8|67105.7|67095.7|67115.9|67100.4|67084.8|67064.8|826
1656551100000|2022-06-30 01:05:00|67104.7|67094.7|67108.8|67088.8|67111.3|67097.5|67094.2|67079.8|813
1656551400000|2022-06-30 01:10:00|67108.5|67088.5|67097.4|67077.4|67114.2|67098.4|67096.2|67076.2|752
1656551700000|2022-06-30 01:15:00|67097.2|67077.2|67105.6|67095.6|67113|67095.8|67096.5|67076.5|832
1656552000000|2022-06-30 01:20:00|67105.7|67095.7|67083|67073|67111.8|67096|67081.1|67067.4|588
1656552300000|2022-06-30 01:25:00|67082.7|67072.7|67090.1|67070.1|67097.2|67082.3|67072.3|67052.3|834
1656552600000|2022-06-30 01:30:00|67089.6|67069.6|67074.3|67064.3|67110.3|67090.6|67059.9|67039.9|1034
1656552900000|2022-06-30 01:35:00|67074.2|67064.2|67044.4|67034.4|67086.6|67072.2|67039.3|67019.3|1015
1656553200000|2022-06-30 01:40:00|67044.9|67034.9|67032.2|67022.2|67048|67036.9|67023|67011.7|970
1656553500000|2022-06-30 01:45:00|67032.5|67022.5|66988.3|66978.3|67043.2|67030.5|66987.8|66977.8|971
1656553800000|2022-06-30 01:50:00|66987.9|66977.9|66997|66987|67014.6|66995.9|66985.5|66973.3|975
1656554100000|2022-06-30 01:55:00|66997.1|66987.1|67014.9|67004.9|67024.1|67011.7|66994.5|66980.5|959
1656554400000|2022-06-30 02:00:00|67015.1|67005.1|67020.8|67010.8|67021.9|67011.9|67004.2|66994.2|879
1656554700000|2022-06-30 02:05:00|67021.1|67011.1|67016.1|67006.1|67033.3|67023.3|67015.7|67005.7|744
1656555000000|2022-06-30 02:10:00|67016.2|67006.2|67008|66998|67024.4|67014.4|66998.2|66988.2|820
1656555300000|2022-06-30 02:15:00|67007.8|66997.8|67009.3|66999.3|67012.8|67002.8|66998.6|66988.6|762
1656555600000|2022-06-30 02:20:00|67008.8|66998.8|66988.5|66978.5|67014.6|67004.6|66987.5|66977.5|792
1656555900000|2022-06-30 02:25:00|66988.6|66978.6|66942.9|66932.9|66993.6|66983.6|66942.9|66927.6|826
1656556200000|2022-06-30 02:30:00|66941.7|66931.7|66980|66970|66980|66970|66941.7|66924.4|881
1656556500000|2022-06-30 02:35:00|66979.9|66969.9|66973.2|66963.2|66980.5|66970.5|66964|66954|796
1656556800000|2022-06-30 02:40:00|66973.1|66963.1|66977.1|66967.1|66984.9|66974.9|66967.1|66957.1|835
1656557100000|2022-06-30 02:45:00|66976.5|66966.5|66977.3|66967.3|66982.7|66972.7|66966.5|66956.5|814
1656557400000|2022-06-30 02:50:00|66977|66967|66975.5|66965.5|66983.3|66973.3|66972.6|66962.6|785
1656557700000|2022-06-30 02:55:00|66975.3|66965.3|66966.4|66956.4|66987|66975.6|66964.7|66954.7|847
1656558000000|2022-06-30 03:00:00|66967|66957|66971.6|66961.6|66974.2|66964.2|66964.6|66954.6|824
1656558300000|2022-06-30 03:05:00|66971.5|66961.5|66979.8|66969.8|66980.6|66970.6|66970.1|66960.1|769
1656558600000|2022-06-30 03:10:00|66980|66970|66973.6|66963.6|66980.5|66970.5|66965.5|66955.5|724
1656558900000|2022-06-30 03:15:00|66973.4|66963.4|66954.9|66944.9|66976.5|66966.5|66953.3|66943.3|742
1656559200000|2022-06-30 03:20:00|66954.5|66944.5|66955.5|66945.5|66963.2|66953.2|66953.9|66943.9|677
1656559500000|2022-06-30 03:25:00|66956.4|66946.4|66954.6|66944.6|66962.1|66952.1|66950.4|66940.4|768
1656559800000|2022-06-30 03:30:00|66955.3|66945.3|66969.3|66959.3|66970.1|66960.1|66955.3|66945.3|707
1656560100000|2022-06-30 03:35:00|66969|66959|66962.7|66952.7|66969.5|66959.5|66958.1|66948.1|632
1656560400000|2022-06-30 03:40:00|66963.2|66953.2|66967.1|66957.1|66973.9|66963.9|66961|66951|559
1656560700000|2022-06-30 03:45:00|66967|66957|66968.2|66958.2|66977.2|66967.2|66966.5|66956.5|677
1656561000000|2022-06-30 03:50:00|66967.2|66957.2|66959.9|66949.9|66969.4|66959.4|66956.2|66946.2|577
1656561300000|2022-06-30 03:55:00|66960.6|66950.6|66966|66956|66972.4|66962.4|66960.1|66950.1|654
1656561600000|2022-06-30 04:00:00|66966.4|66956.4|66964|66954|66970.8|66960.8|66961.3|66951.3|631
1656561900000|2022-06-30 04:05:00|66963.9|66953.9|66986.1|66976.1|66986.8|66976.8|66962.7|66952.7|618
1656562200000|2022-06-30 04:10:00|66986|66976|66982.3|66972.3|66995.1|66985.1|66975.9|66965.9|569
1656562500000|2022-06-30 04:15:00|66982.6|66972.6|66992.1|66982.1|66994.3|66984.3|66981.3|66971.3|588
1656562800000|2022-06-30 04:20:00|66993|66983|66988.4|66978.4|66994.6|66984.6|66987|66977|426
1656563100000|2022-06-30 04:25:00|66990.2|66980.2|66988.9|66978.9|66991.9|66981.9|66988|66978|398
1656563400000|2022-06-30 04:30:00|66989|66979|67000.4|66990.4|67002.6|66992.6|66986.1|66976.1|498
1656563700000|2022-06-30 04:35:00|67000.9|66990.9|66999.7|66989.7|67004.2|66994.2|66995.9|66985.9|629
1656564000000|2022-06-30 04:40:00|66999.6|66989.6|66998.3|66988.3|67001.5|66991.5|66992.6|66982.6|654
1656564300000|2022-06-30 04:45:00|66998.4|66988.4|66989.8|66979.8|66999.4|66989.4|66987.8|66977.8|636
1656564600000|2022-06-30 04:50:00|66989.2|66979.2|67003.8|66993.8|67005.5|66995.5|66983.9|66973.9|562
1656564900000|2022-06-30 04:55:00|67004.1|66994.1|67006.5|66996.5|67009.3|66999.3|67000.1|66990.1|367
1656565200000|2022-06-30 05:00:00|67006.4|66996.4|67001.8|66991.8|67010.2|67000.2|66998.2|66988.2|642
1656565500000|2022-06-30 05:05:00|67002.6|66992.6|66996.4|66986.4|67002.8|66992.8|66993.2|66983.2|553
1656565800000|2022-06-30 05:10:00|66996.3|66986.3|66991.6|66981.6|67000|66990|66988|66978|566
1656566100000|2022-06-30 05:15:00|66991.5|66981.5|67015.1|67005.1|67017.5|67007.5|66989.2|66979.2|662
1656566400000|2022-06-30 05:20:00|67014.5|67004.5|67007.4|66997.4|67014.9|67004.9|67004.8|66994.8|666
1656566700000|2022-06-30 05:25:00|67007.6|66997.6|67001.1|66991.1|67026|67016|66996.9|66982.2|868
1656567000000|2022-06-30 05:30:00|67000.9|66990.9|67005.9|66995.9|67014|67004|66997.3|66987.3|849
1656567300000|2022-06-30 05:35:00|67004.7|66994.7|67007.1|66997.1|67012.5|67002.5|66998.9|66988.9|916
1656567600000|2022-06-30 05:40:00|67006.4|66996.4|66999.4|66989.4|67007.8|66997.8|66992.1|66982.1|863
1656567900000|2022-06-30 05:45:00|66999.7|66989.7|67006.3|66996.3|67012.6|67002.6|66990.3|66980.3|910
1656568200000|2022-06-30 05:50:00|67006.9|66996.9|67005|66995|67007.3|66997.3|66999|66989|767
1656568500000|2022-06-30 05:55:00|67004.8|66994.8|67005.2|66985.2|67009.6|66995.4|66997.3|66983.5|831
1656568800000|2022-06-30 06:00:00|67005.3|66985.3|66977.7|66967.7|67005.5|66985.5|66970.9|66960.9|834
1656569100000|2022-06-30 06:05:00|66977.9|66967.9|66982.3|66972.3|66988.5|66978.5|66973.3|66963.3|898
1656569400000|2022-06-30 06:10:00|66982|66972|66976.4|66966.4|66993.4|66979|66970.2|66960.2|846
1656569700000|2022-06-30 06:15:00|66976.5|66966.5|66964.8|66954.8|66979|66969|66961.8|66951.8|766
1656570000000|2022-06-30 06:20:00|66965.1|66955.1|66979.6|66969.6|66980.7|66970.7|66964.1|66954.1|624
1656570300000|2022-06-30 06:25:00|66979.8|66969.8|66989.8|66979.8|66990.5|66980.5|66977.3|66967.3|651
1656570600000|2022-06-30 06:30:00|66989.7|66979.7|67004.1|66994.1|67017.7|67004|66989.3|66979.3|797
1656570900000|2022-06-30 06:35:00|67004.2|66994.2|67001|66991|67014.6|67004.6|66998.9|66988.9|695
1656571200000|2022-06-30 06:40:00|67000.4|66990.4|67003.4|66993.4|67014.7|67004.7|66999.6|66989.6|745
1656571500000|2022-06-30 06:45:00|67003.3|66993.3|66989.4|66979.4|67007.4|66997.4|66987.8|66977.8|740
1656571800000|2022-06-30 06:50:00|66989.3|66979.3|66975.9|66965.9|67001.9|66991.9|66975.2|66960.5|686
1656572100000|2022-06-30 06:55:00|66975.8|66965.8|66989.7|66979.7|66990.2|66980.2|66975.1|66965.1|829
1656572400000|2022-06-30 07:00:00|66989.5|66979.5|66992|66982|67003.4|66988.7|66981.5|66968|866
1656572700000|2022-06-30 07:05:00|66991.8|66981.8|66996|66986|67005.1|66995.1|66990|66980|744
1656573000000|2022-06-30 07:10:00|66996.1|66986.1|67000.6|66990.6|67006.9|66996.9|66987.4|66977.4|793
1656573300000|2022-06-30 07:15:00|67000.4|66990.4|67001|66991|67004.3|66994.3|66993|66983|828
1656573600000|2022-06-30 07:20:00|67000.8|66990.8|66991.4|66981.4|67001.9|66991.9|66989.7|66979.7|759
1656573900000|2022-06-30 07:25:00|66991.5|66981.5|66984.3|66974.3|66999.2|66989.2|66978.9|66968.9|716
1656574200000|2022-06-30 07:30:00|66984.4|66974.4|66951.3|66941.3|66993.6|66983.6|66946|66931.6|756
1656574500000|2022-06-30 07:35:00|66950.7|66940.7|66953|66943|66961.9|66951.9|66934.5|66924.5|870
1656574800000|2022-06-30 07:40:00|66953.1|66943.1|66951.3|66941.3|66959.7|66949.7|66943.5|66933.5|763
1656575100000|2022-06-30 07:45:00|66951.4|66941.4|66933|66923|66956.1|66946.1|66932.9|66922.9|824
1656575400000|2022-06-30 07:50:00|66933.2|66923.2|66929.1|66919.1|66936.7|66926.7|66902.1|66886.9|824
1656575700000|2022-06-30 07:55:00|66928.9|66918.9|66956.5|66946.5|66961.5|66951.5|66928.2|66915.3|919
1656576000000|2022-06-30 08:00:00|66956.9|66946.9|66949|66939|66958|66948|66939.5|66929.5|790
1656576300000|2022-06-30 08:05:00|66948.6|66938.6|66948.2|66938.2|66949|66939|66930.7|66917.3|764
1656576600000|2022-06-30 08:10:00|66948.4|66938.4|66952.4|66942.4|66952.6|66942.6|66940.5|66930.5|728
1656576900000|2022-06-30 08:15:00|66952.3|66942.3|66963.8|66953.8|66965.8|66955.8|66941.7|66931.7|757
1656577200000|2022-06-30 08:20:00|66963.4|66953.4|66980.1|66970.1|66980.3|66970.3|66961.8|66951.8|661
1656577500000|2022-06-30 08:25:00|66980.7|66970.7|67004.1|66994.1|67004.3|66994.3|66979.6|66969.6|763
1656577800000|2022-06-30 08:30:00|67004.2|66994.2|66997.8|66987.8|67006.1|66996.1|66983.2|66973.2|697
1656578100000|2022-06-30 08:35:00|66997.9|66987.9|66993.1|66973.1|67003.9|66993.9|66974.9|66959.8|765
1656578400000|2022-06-30 08:40:00|66993.2|66973.2|66992.6|66982.6|67000|66985.6|66985.2|66971.8|796
1656578700000|2022-06-30 08:45:00|66992.7|66982.7|66999.3|66989.3|67007.4|66992.3|66978.2|66968.2|731
1656579000000|2022-06-30 08:50:00|66999.2|66989.2|66994.2|66984.2|67005.3|66990.5|66992.2|66982.2|557
1656579300000|2022-06-30 08:55:00|66994.1|66984.1|67007.3|66997.3|67008.5|66998.5|66989.3|66979.3|633
1656579600000|2022-06-30 09:00:00|67007.8|66997.8|67014.5|67004.5|67017.3|67007.3|67004.3|66990.4|724
1656579900000|2022-06-30 09:05:00|67014.1|67004.1|67009|66999|67015.6|67005.6|66998.3|66988.3|651
1656580200000|2022-06-30 09:10:00|67009.3|66999.3|67036.4|67026.4|67036.7|67026.7|67007.8|66997.8|646
1656580500000|2022-06-30 09:15:00|67036.5|67026.5|67029.1|67019.1|67038|67028|67024.7|67014.7|629
1656580800000|2022-06-30 09:20:00|67029.2|67019.2|67045.3|67035.3|67046.7|67036.7|67029.2|67019.2|549
1656581100000|2022-06-30 09:25:00|67045.2|67035.2|67036.5|67026.5|67048.8|67038.8|67028.8|67018.8|656
1656581400000|2022-06-30 09:30:00|67037.3|67027.3|67028.8|67018.8|67041.8|67031.8|67026.6|67016.6|599
1656581700000|2022-06-30 09:35:00|67029.2|67019.2|67036.6|67026.6|67042.3|67032.3|67020.7|67010.7|613
1656582000000|2022-06-30 09:40:00|67036.4|67026.4|67038.5|67028.5|67044.7|67034.7|67029.3|67019.3|715
1656582300000|2022-06-30 09:45:00|67038.6|67028.6|67034.4|67024.4|67040|67030|67033.4|67023.4|526
1656582600000|2022-06-30 09:50:00|67034.9|67024.9|67030.5|67020.5|67038.6|67028.6|67029.9|67019.9|534
1656582900000|2022-06-30 09:55:00|67031|67021|67026.4|67016.4|67036.2|67025.1|67024.1|67014.1|586
1656583200000|2022-06-30 10:00:00|67025.9|67015.9|67019.5|67009.5|67036.4|67026.4|67006.8|66996.8|540
1656583500000|2022-06-30 10:05:00|67019.4|67009.4|67016.6|67006.6|67023.1|67012.6|67008.6|66997.4|382
1656583800000|2022-06-30 10:10:00|67016.3|67006.3|67016.8|67006.8|67019.5|67009.5|67012.1|67002.1|316
1656584100000|2022-06-30 10:15:00|67016.7|67006.7|67022.8|67012.8|67024.4|67013.3|67012.2|66999.1|397
1656584400000|2022-06-30 10:20:00|67022.6|67012.6|67018.6|67008.6|67027.4|67014.6|67015.3|67003.1|479
1656584700000|2022-06-30 10:25:00|67018.7|67008.7|67038.6|67028.6|67043.7|67029.3|67018.4|67005.4|613
1656585000000|2022-06-30 10:30:00|67038.7|67028.7|67039.4|67029.4|67047.6|67033.1|67035.9|67022.8|616
1656585300000|2022-06-30 10:35:00|67039.1|67029.1|67041|67031|67043.6|67033.6|67037.9|67027.9|631
1656585600000|2022-06-30 10:40:00|67040.9|67030.9|67053.3|67043.3|67054.6|67044.6|67038.4|67028.4|548
1656585900000|2022-06-30 10:45:00|67053.4|67043.4|67055.5|67045.5|67058.6|67048.6|67051.9|67041.9|510
1656586200000|2022-06-30 10:50:00|67055.6|67045.6|67059.4|67049.4|67067.9|67057.9|67055.2|67042|541
1656586500000|2022-06-30 10:55:00|67059.5|67049.5|67068.7|67058.7|67072.6|67062.6|67059.1|67049.1|509
1656586800000|2022-06-30 11:00:00|67068.9|67058.9|67071.6|67061.6|67079.3|67069.3|67064.2|67054.2|822
1656587100000|2022-06-30 11:05:00|67071|67061|67064.9|67054.9|67071.3|67061.3|67059.4|67049.4|743
1656587400000|2022-06-30 11:10:00|67065.1|67055.1|67052.9|67042.9|67065.2|67055.2|67050.1|67040.1|806
1656587700000|2022-06-30 11:15:00|67052.4|67042.4|67046.6|67036.6|67053.4|67043.4|67037.8|67027.8|872
1656588000000|2022-06-30 11:20:00|67046.5|67036.5|67054.8|67044.8|67059.6|67049.6|67044.7|67034.7|732
1656588300000|2022-06-30 11:25:00|67054.6|67044.6|67069|67059|67071.3|67061.3|67054.6|67044.6|661
1656588600000|2022-06-30 11:30:00|67068.8|67058.8|67085.3|67075.3|67086.1|67076.1|67068.8|67058.8|761
1656588900000|2022-06-30 11:35:00|67085.6|67075.6|67114.9|67104.9|67115.2|67105.2|67084.2|67074.2|717
1656589200000|2022-06-30 11:40:00|67115.3|67105.3|67114.3|67104.3|67124.5|67114.5|67109.6|67099.6|698
1656589500000|2022-06-30 11:45:00|67114.1|67104.1|67097|67087|67123.3|67113.3|67092.4|67076.2|776
1656589800000|2022-06-30 11:50:00|67097.1|67087.1|67108.4|67098.4|67112.6|67100.5|67091.9|67076|712
1656590100000|2022-06-30 11:55:00|67107.7|67097.7|67091.4|67081.4|67111.8|67098.9|67089|67075.1|789
1656590400000|2022-06-30 12:00:00|67091.5|67081.5|67104.6|67094.6|67106.8|67096.8|67086.4|67071.4|773
1656590700000|2022-06-30 12:05:00|67104.2|67094.2|67096.9|67076.9|67104.9|67094.9|67086.4|67076.4|759
1656591000000|2022-06-30 12:10:00|67091.7|67081.7|67084.8|67074.8|67097.4|67083.7|67079|67066.4|592
1656591300000|2022-06-30 12:15:00|67085.7|67075.7|67079.6|67069.6|67086.3|67076.3|67076.3|67065.9|640
1656591600000|2022-06-30 12:20:00|67079.4|67069.4|67070.9|67060.9|67085.3|67073.4|67064.8|67054.8|725
1656591900000|2022-06-30 12:25:00|67070.7|67060.7|67078.6|67007.8|67078.6|67062.5|67041.8|67006.2|927
1656592200000|2022-06-30 12:30:00|67073.8|67017.6|67027.9|67017.9|67077.3|67030.7|67014.1|66994.1|1048
1656592500000|2022-06-30 12:35:00|67028.8|67018.8|67058.5|67048.5|67075.1|67060.8|67027.4|67012.9|962
1656592800000|2022-06-30 12:40:00|67058.6|67048.6|67020.2|67010.2|67060.7|67050.7|67017|66998.3|957
1656593100000|2022-06-30 12:45:00|67020.1|67010.1|67020.2|67000.2|67032.1|67018.1|66998.8|66983.1|996
1656593400000|2022-06-30 12:50:00|67020.5|67000.5|66992.3|66972.3|67021.9|67005.5|66984.7|66969.3|840
1656593700000|2022-06-30 12:55:00|66992.2|66972.2|67002.4|66992.4|67008.3|66994.8|66982.4|66970.2|935
1656594000000|2022-06-30 13:00:00|67002.3|66992.3|67003|66993|67027.9|67014.4|66996.8|66982.9|1030
1656594300000|2022-06-30 13:05:00|67003.1|66993.1|67003.4|66993.4|67022|67012|66999.4|66989.4|1001
1656594600000|2022-06-30 13:10:00|67003.9|66993.9|67001.3|66991.3|67014.6|67004.6|66998.5|66988.5|962
1656594900000|2022-06-30 13:15:00|67001.2|66991.2|66981.8|66971.8|67014.9|67004.9|66972.7|66957.7|974
1656595200000|2022-06-30 13:20:00|66981.2|66971.2|66958.2|66948.2|66990.8|66980.8|66941.3|66929.4|931
1656595500000|2022-06-30 13:25:00|66958.3|66948.3|66966.2|66956.2|66971.5|66958|66947.9|66936.9|965
1656595800000|2022-06-30 13:30:00|66965.8|66955.8|66968|66958|66979.3|66969.3|66956.1|66943.6|1046
1656596100000|2022-06-30 13:35:00|66968.4|66958.4|66994.2|66984.2|66995.8|66985.8|66967.3|66957.3|952
1656596400000|2022-06-30 13:40:00|66994.4|66984.4|66997.1|66977.1|67018|67003.9|66988.6|66974.3|883
1656596700000|2022-06-30 13:45:00|66996.9|66976.9|66975.5|66965.5|67001.3|66987.4|66972.4|66957|901
1656597000000|2022-06-30 13:50:00|66975.4|66965.4|66979.6|66959.6|66993.1|66978.8|66971.9|66957.6|913
1656597300000|2022-06-30 13:55:00|66980.1|66960.1|66972.5|66962.5|66984.3|66968|66955.3|66940.5|854
1656597600000|2022-06-30 14:00:00|66971.6|66961.6|66943.2|66923.2|66978.7|66966.2|66943.2|66923.2|955
1656597900000|2022-06-30 14:05:00|66943.4|66923.4|66937|66927|66954.6|66939.6|66926.3|66913.3|747
1656598200000|2022-06-30 14:10:00|66936.9|66926.9|66946.7|66936.7|66961.7|66945.6|66931.7|66917.9|928
1656598500000|2022-06-30 14:15:00|66969.2|66949.2|66963.7|66953.7|66969.6|66953.7|66950.8|66935.9|498
1656598800000|2022-06-30 14:20:00|66963.6|66953.6|66976.6|66966.6|66982.2|66968|66962.3|66947.4|874
1656599100000|2022-06-30 14:25:00|66976.7|66966.7|66982.7|66972.7|66993.4|66979.4|66973.7|66960.9|883
1656599400000|2022-06-30 14:30:00|66982.5|66972.5|66978.7|66968.7|66989.2|66975.8|66973|66957|836
1656599700000|2022-06-30 14:35:00|66978.6|66968.6|66993.7|66983.7|67001.6|66986.9|66978.2|66965|915
1656600000000|2022-06-30 14:40:00|66994.9|66984.9|67021.8|67001.8|67026.1|67010.5|66994.9|66980.2|924
1656600300000|2022-06-30 14:45:00|67021.6|67001.6|67044.3|67034.3|67045.3|67035.3|67010.1|66995|950
1656600600000|2022-06-30 14:50:00|67044|67034|66995.5|66985.5|67045.4|67035.4|66995.2|66980.9|906
1656600900000|2022-06-30 14:55:00|66996.4|66986.4|67048.8|67038.8|67048.9|67038.9|66995.9|66983|1043
1656601200000|2022-06-30 15:00:00|67049.2|67039.2|67038.4|67018.4|67083.2|67068.5|67031.5|67016.3|1020
1656601500000|2022-06-30 15:05:00|67038.3|67018.3|67040.2|67020.2|67047.6|67031.8|67033.9|67016.8|825
1656601800000|2022-06-30 15:10:00|67039.5|67019.5|67027.2|67017.2|67041.2|67025.5|67020.6|67010.1|734
1656602100000|2022-06-30 15:15:00|67028|67018|67027.5|67017.5|67034|67019.1|67012.5|67002.5|865
1656602400000|2022-06-30 15:20:00|67027.6|67017.6|67029.5|67019.5|67043.4|67028.7|67022.7|67009.3|905
1656602700000|2022-06-30 15:25:00|67029.4|67019.4|67013.2|67003.2|67043.6|67027.2|67008.3|66995.5|926
1656603000000|2022-06-30 15:30:00|67013|67003|67004|66994|67018.4|67003.1|66998.2|66988.2|916
1656603300000|2022-06-30 15:35:00|67003.7|66993.7|67012.5|66992.5|67013.3|66998.8|66996.8|66982.1|857
1656603600000|2022-06-30 15:40:00|67012.6|66992.6|66997.6|66987.6|67019.3|67004.3|66996.1|66986.1|798
1656603900000|2022-06-30 15:45:00|66997.5|66987.5|66966.2|66956.2|67006.3|66992.6|66965.7|66952.5|851
1656604200000|2022-06-30 15:50:00|66966.8|66956.8|66957.3|66947.3|66975.9|66962|66953.7|66938.9|934
1656604500000|2022-06-30 15:55:00|66957.8|66947.8|66956.8|66946.8|66973.8|66958.3|66951.7|66941.7|902
1656604800000|2022-06-30 16:00:00|66956.9|66946.9|66963|66953|66976.1|66965.2|66955.3|66945.3|753
1656605100000|2022-06-30 16:05:00|66962.9|66952.9|66968.1|66958.1|66975.5|66961.5|66955.2|66941.4|653
1656605400000|2022-06-30 16:10:00|66968|66958|66979.3|66959.3|66986.1|66967|66964.1|66953.2|685
1656605700000|2022-06-30 16:15:00|66973.2|66963.2|66956.5|66946.5|66977.6|66963.2|66955.4|66941.9|609
1656606000000|2022-06-30 16:20:00|66956.6|66946.6|66953.3|66943.3|66964.1|66951.2|66951|66936|656
1656606300000|2022-06-30 16:25:00|66953.4|66943.4|66937.7|66927.7|66954.5|66944.5|66935.8|66922.2|693
1656606600000|2022-06-30 16:30:00|66937.4|66927.4|66943.2|66923.2|66950.5|66935.6|66936.4|66922.3|647
1656606900000|2022-06-30 16:35:00|66943.3|66923.3|66957.2|66947.2|66962.5|66948.5|66938.5|66923.2|710
1656607200000|2022-06-30 16:40:00|66957.3|66947.3|66954.1|66944.1|66967.8|66952.9|66948.8|66938.8|659
1656607500000|2022-06-30 16:45:00|66954|66944|66939.1|66929.1|66955.4|66944|66937.2|66927.2|733
1656607800000|2022-06-30 16:50:00|66939|66929|66943.8|66933.8|66951.5|66937.4|66937.6|66927.6|797
1656608100000|2022-06-30 16:55:00|66943.5|66933.5|66951.2|66941.2|66958.1|66948.1|66942.9|66932.9|661
1656608400000|2022-06-30 17:00:00|66951.4|66941.4|66944.8|66934.8|66958.8|66948.8|66942.8|66932.8|610
1656608700000|2022-06-30 17:05:00|66945.4|66935.4|66946|66936|66948.6|66937.6|66940.3|66925.1|628
1656609000000|2022-06-30 17:10:00|66945.9|66935.9|66952.6|66942.6|66957.4|66947.4|66945.7|66935.7|509
1656609300000|2022-06-30 17:15:00|66952.7|66942.7|66945.3|66935.3|66954.2|66944.2|66945.1|66930.8|502
1656609600000|2022-06-30 17:20:00|66945.5|66935.5|66937.3|66927.3|66953.1|66938.8|66936.8|66922.7|480
1656609900000|2022-06-30 17:25:00|66937.4|66927.4|66936.7|66926.7|66941.7|66928.2|66928.9|66916.5|642
1656610200000|2022-06-30 17:30:00|66936.8|66926.8|66937.9|66927.9|66938.2|66928.2|66933.6|66923.6|506
1656610500000|2022-06-30 17:35:00|66938.1|66928.1|66944.8|66934.8|66952|66938.4|66936.4|66926.4|542
1656610800000|2022-06-30 17:40:00|66944.1|66934.1|66949.9|66939.9|66954.8|66942|66940.1|66928.8|496
1656611100000|2022-06-30 17:45:00|66949.8|66939.8|66941.9|66931.9|66951.2|66941.2|66939.5|66929.5|585
1656611400000|2022-06-30 17:50:00|66942.3|66932.3|66944.1|66934.1|66946.2|66936.2|66937.6|66927.6|626
1656611700000|2022-06-30 17:55:00|66943.8|66933.8|66946.2|66936.2|66956.1|66943.7|66943.8|66933.8|491
1656612000000|2022-06-30 18:00:00|66946.3|66936.3|66944.7|66934.7|66953.3|66943.3|66943.6|66933.6|506
1656612300000|2022-06-30 18:05:00|66944.9|66934.9|66945.6|66935.6|66952.4|66937.6|66941|66925.8|504
1656612600000|2022-06-30 18:10:00|66945.8|66935.8|66946.2|66936.2|66948.2|66937.2|66937.2|66926.8|571
1656612900000|2022-06-30 18:15:00|66946|66936|66939.3|66929.3|66950.7|66936.4|66937.2|66923.2|530
1656613200000|2022-06-30 18:20:00|66939.4|66929.4|66949.8|66939.8|66955.1|66940.3|66938.1|66924.7|539
1656613500000|2022-06-30 18:25:00|66949.7|66939.7|66949.4|66939.4|66955.1|66942.6|66947.6|66931.5|526
1656613800000|2022-06-30 18:30:00|66949.2|66939.2|66948|66938|66951|66941|66941.7|66931.7|642
1656614100000|2022-06-30 18:35:00|66947.6|66937.6|66940.7|66930.7|66949.5|66939.5|66938.5|66928.5|541
1656614400000|2022-06-30 18:40:00|66940.4|66930.4|66938.4|66928.4|66942.2|66932.2|66929.4|66915.4|623
1656614700000|2022-06-30 18:45:00|66938.6|66928.6|66937.8|66927.8|66945.9|66931.3|66936.8|66921.7|594
1656615000000|2022-06-30 18:50:00|66937.7|66927.7|66939.7|66929.7|66946.3|66932.3|66936.3|66926|653
1656615300000|2022-06-30 18:55:00|66939.6|66929.6|66938.1|66928.1|66945.7|66932.2|66936.5|66924.7|602
1656615600000|2022-06-30 19:00:00|66938.6|66928.6|66941.3|66931.3|66951.6|66937.8|66938.2|66923.7|601
1656615900000|2022-06-30 19:05:00|66941.2|66931.2|66952.1|66942.1|66953.1|66942.3|66939.8|66925.4|683
1656616200000|2022-06-30 19:10:00|66953.1|66943.1|66941.3|66931.3|66953.8|66943.4|66940.9|66930.9|663
1656616500000|2022-06-30 19:15:00|66941.4|66931.4|66966.6|66946.6|66979.5|66964.1|66940.3|66926.8|590
1656616800000|2022-06-30 19:20:00|66966.9|66946.9|66951.5|66941.5|66966.9|66951.2|66949.1|66934.6|782
1656617100000|2022-06-30 19:25:00|66951.4|66941.4|66942.5|66932.5|66952|66941.6|66939.3|66927.9|750
1656617400000|2022-06-30 19:30:00|66942.6|66932.6|66938.8|66928.8|66945.9|66932.6|66936.4|66924.7|668
1656617700000|2022-06-30 19:35:00|66938.9|66928.9|66938.7|66928.7|66945.6|66932.4|66937.3|66924.8|567
1656618000000|2022-06-30 19:40:00|66938.5|66928.5|66941.8|66931.8|66948.1|66932.9|66937.8|66926.5|479
1656618300000|2022-06-30 19:45:00|66941.9|66931.9|66944.1|66924.1|66945.4|66932.4|66937.1|66922.3|660
1656618600000|2022-06-30 19:50:00|66944.4|66924.4|66937.9|66927.9|66945.5|66929.9|66934.4|66922.2|504
1656618900000|2022-06-30 19:55:00|66937.8|66927.8|66927.1|66917.1|66942.2|66928.4|66926.3|66913.3|570
1656619200000|2022-06-30 20:00:00|66927.2|66917.2|66936.6|66926.6|66945|66928.8|66927.2|66913.6|494
1656619500000|2022-06-30 20:05:00|66936.5|66926.5|66959|66939|66960|66940|66935.9|66921.2|362
1656619800000|2022-06-30 20:10:00|66958.2|66938.2|66945.6|66925.6|66964.2|66944.2|66937.3|66917.3|475
1656620100000|2022-06-30 20:15:00|66945.5|66925.5|66950.8|66930.8|66953.5|66933.5|66945.5|66925.5|156
1656620400000|2022-06-30 20:20:00|66953|66933|66944.2|66924.2|66962.1|66942.1|66944.2|66924.2|267
1656620700000|2022-06-30 20:25:00|66943.8|66923.8|66952|66932|66953.7|66933.7|66943|66923|489
1656621000000|2022-06-30 20:30:00|66952.1|66932.1|66956.1|66936.1|66956.8|66936.8|66951.1|66931.1|661
1656621300000|2022-06-30 20:35:00|66956.4|66936.4|66962.2|66942.2|66963.5|66943.5|66956.4|66936.4|375
1656621600000|2022-06-30 20:40:00|66962.6|66942.6|66958.2|66938.2|66965.3|66945.3|66957|66937|362
1656621900000|2022-06-30 20:45:00|66958.3|66938.3|66958.8|66938.8|66971.6|66939.6|66956.2|66928.8|132
1656622200000|2022-06-30 20:50:00|66958.5|66938.5|66958.3|66938.3|66981.2|66940.1|66955.5|66917.9|129
1656622500000|2022-06-30 20:55:00|66958.1|66938.1|66949.5|66929.5|66982.9|66940.7|66948|66892.7|196
1656622800000|2022-06-30 21:00:00|66948.1|66928.1|67002.1|66939|67010.4|66939.1|66948.1|66905.3|35
1656623100000|2022-06-30 21:05:00|67001.6|66931.5|66974.2|66918.4|67003.1|66931.7|66972.6|66918.4|86
1656623400000|2022-06-30 21:10:00|66977.8|66919.6|66974.1|66916.8|67000.8|66934.4|66965.7|66909.9|124
1656623700000|2022-06-30 21:15:00|66997.8|66929.6|66981.5|66916.8|66997.8|66930.2|66968.3|66908.5|125
1656624000000|2022-06-30 21:20:00|66982.1|66918.7|66973.8|66916.5|66992.2|66929.2|66970.2|66911|112
1656624300000|2022-06-30 21:25:00|66974|66916.7|66998.7|66925.7|66998.9|66931.1|66970.2|66908.4|113
1656624600000|2022-06-30 21:30:00|66992.1|66907.6|66973.1|66920.9|66992.1|66927.7|66969|66907.6|104
1656624900000|2022-06-30 21:35:00|66972|66918.8|66973.7|66919.6|66982.1|66928.8|66968.4|66912.6|166
1656625200000|2022-06-30 21:40:00|66972.9|66917.4|66972.4|66921.9|66983.5|66929.4|66968.7|66911.8|133
1656625500000|2022-06-30 21:45:00|66972.7|66924.9|66970|66923.9|66991.6|66930.8|66966.9|66908.5|154
1656625800000|2022-06-30 21:50:00|66969.9|66923.8|66990.4|66923.9|66996.5|66927.3|66968.2|66911.1|114
1656626100000|2022-06-30 21:55:00|66984.5|66923|66972.8|66922.9|67002.6|66927.6|66968.8|66912.3|97
1656626400000|2022-06-30 22:00:00|66970.2|66925.5|66988.6|66940|67013.6|66940|66967.5|66914.9|311
1656626700000|2022-06-30 22:05:00|66994.6|66928.1|66999.1|66936.7|67012|66945.4|66985.8|66916.7|238
1656627000000|2022-06-30 22:10:00|67001.2|66937.6|67003.2|66940.8|67017|66956.9|66985.1|66925.9|230
1656627300000|2022-06-30 22:15:00|67005.4|66934.6|66999.3|66931.9|67019.9|66955.3|66985.8|66924.7|314
1656627600000|2022-06-30 22:20:00|66998.4|66932.5|66988.4|66943.7|67004.2|66950.5|66984.8|66925.2|209
1656627900000|2022-06-30 22:25:00|66988.3|66945.8|66995.6|66935|67009.5|66955.7|66984.4|66928.5|226
1656628200000|2022-06-30 22:30:00|67000.4|66938.4|66994.1|66933.6|67007.5|66951|66986.3|66926.2|159
1656628500000|2022-06-30 22:35:00|66986.2|66952.6|66998.3|66937.8|67012.5|66952.6|66985|66916.2|180
1656628800000|2022-06-30 22:40:00|66994.2|66938.5|66992.8|66934.2|67007.1|66950.3|66985.8|66918.4|172
1656629100000|2022-06-30 22:45:00|66993.6|66931.6|66991.9|66930.8|67009|66944.3|66984.4|66913|170
1656629400000|2022-06-30 22:50:00|66988.7|66930.3|66990.6|66937.5|67009.7|66941.7|66985.8|66919.1|173
1656629700000|2022-06-30 22:55:00|66987.3|66937.8|66997|66920.3|67005.5|66960.6|66986.5|66911.6|238
1656630000000|2022-06-30 23:00:00|67000.6|66924.3|66965.4|66929.8|67002.4|66939.9|66959.5|66902.1|211
1656630300000|2022-06-30 23:05:00|66973.8|66929.3|66963.5|66943.5|66975.8|66945.7|66959.8|66928.3|253
1656630600000|2022-06-30 23:10:00|66963.2|66943.2|66980.8|66945.1|66986|66954|66961.7|66935|153
1656630900000|2022-06-30 23:15:00|66981.8|66942.7|66972.3|66952.3|66995.1|66954.8|66967.6|66925.5|153
1656631200000|2022-06-30 23:20:00|66973.1|66953.1|66973.4|66953.4|66982|66955.5|66968.5|66948.5|86
1656631500000|2022-06-30 23:25:00|66971.7|66951.7|66982.2|66925|66987|66955.2|66970.6|66919.5|180
1656631800000|2022-06-30 23:30:00|66981.1|66926.7|66969.9|66949.9|66987.1|66951.5|66969.3|66917.2|182
1656632100000|2022-06-30 23:35:00|66968.9|66948.9|66979.4|66946.7|66980.8|66952.6|66967.4|66936.1|132
1656632400000|2022-06-30 23:40:00|66978.5|66947.3|66992|66959.9|67012.2|66960.4|66969.2|66934.6|202
1656632700000|2022-06-30 23:45:00|66991.6|66960.3|66992.6|66955.2|67001.1|66969.3|66983.2|66931.4|349
1656633000000|2022-06-30 23:50:00|67006|66941.7|66983.7|66963.7|67012.6|66965.8|66982.5|66934.4|220
1656633300000|2022-06-30 23:55:00|66984.1|66964.1|66992.4|66972.4|66994.4|66974.2|66982.9|66955|213
1656633600000|2022-07-01 00:00:00|66991.9|66971.9|66977.6|66957.6|67000.4|66980.4|66977.4|66957.4|448
1656633900000|2022-07-01 00:05:00|66977.1|66957.1|66989.6|66969.6|66990.8|66972.9|66970|66950|515
1656634200000|2022-07-01 00:10:00|66989.5|66969.5|66987.2|66967.2|66995.5|66975.5|66982.3|66962.3|325
1656634500000|2022-07-01 00:15:00|66987.3|66967.3|66973.6|66953.6|66987.3|66967.3|66969.5|66951.5|416
1656634800000|2022-07-01 00:20:00|66973.4|66953.4|66976.1|66956.1|66983.1|66963.1|66968.2|66952.7|459
1656635100000|2022-07-01 00:25:00|66976|66956|66985.1|66975.1|66997.6|66977.6|66975.2|66955.2|394
1656635400000|2022-07-01 00:30:00|66985.6|66975.6|67006.1|66986.1|67009.8|66993.6|66977.7|66962.4|422
1656635700000|2022-07-01 00:35:00|67005.9|66985.9|66996.6|66986.6|67006.6|66991.5|66996.3|66977.2|441
1656636000000|2022-07-01 00:40:00|66996|66986|66996|66976|67004.7|66986.5|66984.9|66964.9|610
1656636300000|2022-07-01 00:45:00|66995.3|66975.3|66968.9|66948.9|66996.2|66976.2|66963.7|66943.7|652
1656636600000|2022-07-01 00:50:00|66968.8|66948.8|66985.5|66965.5|66988.8|66968.8|66968.7|66948.7|668
1656636900000|2022-07-01 00:55:00|66985.1|66965.1|67001.4|66981.4|67003.5|66983.5|66972.7|66952.7|752
1656637200000|2022-07-01 01:00:00|67000.9|66980.9|66999.3|66979.3|67004.2|66989|66979.5|66961.6|838
1656637500000|2022-07-01 01:05:00|66999.1|66979.1|67000.9|66980.9|67001.8|66986.3|66983|66963|744
1656637800000|2022-07-01 01:10:00|67001|66981|66996.3|66976.3|67001|66985|66992|66972.4|610
1656638100000|2022-07-01 01:15:00|66995.9|66975.9|66966.8|66956.8|66999.5|66979.5|66966.3|66950.5|704
1656638400000|2022-07-01 01:20:00|66967.1|66957.1|66958.5|66938.5|66968.4|66958.4|66956.7|66936.7|553
1656638700000|2022-07-01 01:25:00|66958|66938|66963.8|66953.8|66969.6|66955.6|66947|66934.4|550
1656639000000|2022-07-01 01:30:00|66963.9|66953.9|66995.6|66975.6|67002.7|66982.9|66963.9|66953.6|852
1656639300000|2022-07-01 01:35:00|66996.1|66976.1|67002.2|66982.2|67025.9|67005.9|66989.9|66974.7|1001
1656639600000|2022-07-01 01:40:00|67002.4|66982.4|67028.4|67008.4|67029.4|67009.4|66989.6|66969.6|828
1656639900000|2022-07-01 01:45:00|67028.8|67008.8|67003.3|66983.3|67028.8|67008.8|66989.2|66969.2|970
1656640200000|2022-07-01 01:50:00|67003.4|66983.4|66993.4|66983.4|67008.1|66988.1|66983.1|66965.2|937
1656640500000|2022-07-01 01:55:00|66993.5|66983.5|67028.2|67008.2|67038.4|67020.9|66981.5|66970.2|904
1656640800000|2022-07-01 02:00:00|67028.6|67008.6|66997.6|66987.6|67030|67017.1|66993.9|66979|878
1656641100000|2022-07-01 02:05:00|66997.7|66987.7|67015.2|67005.2|67022.1|67007.3|66992.7|66977.3|905
1656641400000|2022-07-01 02:10:00|67014.7|67004.7|67026|67016|67028.3|67018.3|67001.9|66985.6|865
1656641700000|2022-07-01 02:15:00|67026.1|67016.1|67004|66994|67026.8|67016.7|67003|66989.9|628
1656642000000|2022-07-01 02:20:00|67003.6|66993.6|67046.1|67026.1|67049.8|67033.6|67003.6|66993.6|701
1656642300000|2022-07-01 02:25:00|67046.2|67026.2|67037.3|67017.3|67057.2|67042|67029|67011.2|834
1656642600000|2022-07-01 02:30:00|67037.2|67017.2|67058|67038|67066.6|67050.8|67029.8|67014.9|927
1656642900000|2022-07-01 02:35:00|67057.7|67037.7|67055.3|67035.3|67069|67052|67040.9|67025.4|865
1656643200000|2022-07-01 02:40:00|67055.1|67035.1|67055.2|67035.2|67065.4|67048.4|67045.6|67030.2|848
1656643500000|2022-07-01 02:45:00|67055.3|67035.3|67060.2|67050.2|67066.9|67053.1|67048.1|67032.2|854
1656643800000|2022-07-01 02:50:00|67060|67050|67055.3|67045.3|67088.6|67074.1|67054.3|67034.3|905
1656644100000|2022-07-01 02:55:00|67055.2|67045.2|67053.9|67033.9|67071.9|67054.4|67048.7|67033.8|713
1656644400000|2022-07-01 03:00:00|67053.8|67033.8|67055.1|67045.1|67065|67048.7|67048.6|67033.4|768
1656644700000|2022-07-01 03:05:00|67055.6|67045.6|67063.7|67053.7|67068.7|67053.8|67051.4|67036.2|733
1656645000000|2022-07-01 03:10:00|67063.5|67053.5|67073.2|67063.2|67085.8|67071.1|67062.2|67047.3|877
1656645300000|2022-07-01 03:15:00|67073.3|67063.3|67084.8|67074.8|67085.7|67074.8|67060.3|67046.1|928
1656645600000|2022-07-01 03:20:00|67084.9|67074.9|67090.6|67080.6|67093.7|67083.6|67071.1|67059.5|860
1656645900000|2022-07-01 03:25:00|67090.8|67080.8|67105.5|67095.5|67115.4|67105.4|67090.3|67078.4|799
1656646200000|2022-07-01 03:30:00|67105.6|67095.6|67113.3|67103.3|67128.6|67113.2|67102.5|67092.5|785
1656646500000|2022-07-01 03:35:00|67113.1|67103.1|67123.2|67113.2|67132.1|67120.2|67103.4|67092.1|820
1656646800000|2022-07-01 03:40:00|67123.3|67113.3|67128.6|67118.6|67134.3|67122.4|67121.6|67109.2|724
1656647100000|2022-07-01 03:45:00|67128.7|67118.7|67144.7|67134.7|67145|67135|67123.6|67113.4|865
1656647400000|2022-07-01 03:50:00|67145.1|67135.1|67137.9|67127.9|67164.9|67154.9|67137.5|67123.3|814
1656647700000|2022-07-01 03:55:00|67137.8|67127.8|67138.9|67128.9|67144.2|67129.5|67131.9|67118.7|598
1656648000000|2022-07-01 04:00:00|67139.1|67129.1|67145.8|67125.8|67155.9|67140.8|67136.4|67121.4|743
1656648300000|2022-07-01 04:05:00|67145.9|67125.9|67160.1|67150.1|67165|67151.5|67139.8|67122.4|708
1656648600000|2022-07-01 04:10:00|67159.8|67149.8|67185.5|67175.5|67194|67178.6|67159.6|67149.4|754
1656648900000|2022-07-01 04:15:00|67185.3|67175.3|67161.9|67141.9|67187.6|67175.3|67159.5|67139.9|807
1656649200000|2022-07-01 04:20:00|67163.5|67143.5|67185.5|67165.5|67185.6|67165.6|67151.4|67136.6|816
1656649500000|2022-07-01 04:25:00|67185.4|67165.4|67189.2|67169.2|67193.2|67175.9|67167.9|67152.9|837
1656649800000|2022-07-01 04:30:00|67188.8|67168.8|67168.1|67148.1|67207|67187.9|67156.5|67143.3|886
1656650100000|2022-07-01 04:35:00|67168|67148|67169.4|67159.4|67176.4|67162.3|67158.5|67146.9|669
1656650400000|2022-07-01 04:40:00|67169.3|67159.3|67175.4|67155.4|67185.3|67172.9|67167.5|67152.6|684
1656650700000|2022-07-01 04:45:00|67175|67155|67167.4|67157.4|67175.7|67162.3|67162|67147.7|694
1656651000000|2022-07-01 04:50:00|67166.6|67156.6|67185|67165|67186.3|67166.3|67163.9|67148.8|620
1656651300000|2022-07-01 04:55:00|67185.1|67165.1|67206.9|67196.9|67230.6|67210.6|67177.4|67163.9|828
1656651600000|2022-07-01 05:00:00|67207.5|67197.5|67215.9|67205.9|67219.8|67209.8|67205.2|67192.9|749
1656651900000|2022-07-01 05:05:00|67215.6|67205.6|67240.5|67220.5|67245.7|67232.5|67213.3|67203.3|878
1656652200000|2022-07-01 05:10:00|67240.2|67220.2|67249|67239|67254.9|67241.4|67235.4|67219.4|825
1656652500000|2022-07-01 05:15:00|67248.9|67238.9|67263.6|67243.6|67281|67261|67246.3|67235.6|875
1656652800000|2022-07-01 05:20:00|67264.2|67244.2|67246.9|67226.9|67265.9|67250.6|67241.8|67224.3|802
1656653100000|2022-07-01 05:25:00|67247.1|67227.1|67206.1|67196.1|67248.7|67234.7|67196.4|67181.8|874
1656653400000|2022-07-01 05:30:00|67205.9|67195.9|67214.7|67194.7|67254|67236.6|67205.2|67190.4|982
1656653700000|2022-07-01 05:35:00|67213.5|67193.5|67232|67222|67234.6|67222.1|67206.7|67192.6|911
1656654000000|2022-07-01 05:40:00|67232.1|67222.1|67206.1|67196.1|67236.1|67226.1|67205.1|67189.7|874
1656654300000|2022-07-01 05:45:00|67205|67195|67213.4|67203.4|67218.1|67204|67192.9|67181.9|845
1656654600000|2022-07-01 05:50:00|67213.5|67203.5|67202|67192|67221.6|67205.7|67195.6|67180.8|866
1656654900000|2022-07-01 05:55:00|67201.7|67191.7|67197.2|67187.2|67202|67192|67190|67175.8|812
1656655200000|2022-07-01 06:00:00|67198.1|67188.1|67178.9|67158.9|67198.4|67188.4|67166.8|67153.5|911
1656655500000|2022-07-01 06:05:00|67178.8|67158.8|67173.4|67163.4|67193.9|67175.4|67170.1|67156.5|738
1656655800000|2022-07-01 06:10:00|67173.5|67163.5|67169.9|67159.9|67188.8|67173|67167.8|67156.2|730
1656656100000|2022-07-01 06:15:00|67169.8|67159.8|67187.7|67167.7|67188|67172.6|67161.8|67148.6|710
1656656400000|2022-07-01 06:20:00|67187.6|67167.6|67174.3|67164.3|67190.4|67176.9|67162.9|67151|744
1656656700000|2022-07-01 06:25:00|67174.2|67164.2|67176.7|67156.7|67179.1|67164.9|67168.8|67154.9|575
1656657000000|2022-07-01 06:30:00|67176.4|67156.4|67164.7|67154.7|67176.4|67164.2|67160.8|67146.7|518
1656657300000|2022-07-01 06:35:00|67164.8|67154.8|67186.6|67166.6|67186.6|67170.7|67160.5|67148.5|665
1656657600000|2022-07-01 06:40:00|67182|67172|67173.9|67163.9|67188.7|67174.3|67171.8|67158.9|714
1656657900000|2022-07-01 06:45:00|67174.1|67164.1|67162.4|67152.4|67176.3|67164.1|67158.6|67146.2|766
1656658200000|2022-07-01 06:50:00|67162.5|67152.5|67185.7|67165.7|67187.9|67172.3|67161.2|67151.2|681
1656658500000|2022-07-01 06:55:00|67185.8|67165.8|67171.1|67161.1|67192|67176.5|67169.4|67154.7|765
1656658800000|2022-07-01 07:00:00|67170.1|67160.1|67153.4|67143.4|67189.1|67173|67153.4|67140.4|847
1656659100000|2022-07-01 07:05:00|67158.5|67138.5|67145.8|67135.8|67164.2|67149|67138.1|67124.2|798
1656659400000|2022-07-01 07:10:00|67146|67136|67173.1|67163.1|67181.5|67165.8|67144.4|67131|798
1656659700000|2022-07-01 07:15:00|67173.3|67163.3|67177|67157|67186.2|67171.7|67172.2|67157|737
1656660000000|2022-07-01 07:20:00|67176.9|67156.9|67140.6|67130.6|67179|67163.9|67136.5|67121.8|796
1656660300000|2022-07-01 07:25:00|67142.5|67132.5|67140.9|67120.9|67155.5|67141.2|67132.4|67112.7|846
1656660600000|2022-07-01 07:30:00|67141.2|67121.2|67133.6|67123.6|67145|67130.3|67131.2|67116.1|789
1656660900000|2022-07-01 07:35:00|67133.4|67123.4|67144.4|67134.4|67152.4|67136.2|67131.1|67115.9|707
1656661200000|2022-07-01 07:40:00|67143.8|67133.8|67138|67128|67151|67136.6|67128.3|67113.3|778
1656661500000|2022-07-01 07:45:00|67138.3|67128.3|67142.5|67132.5|67151.4|67136.9|67137.1|67122.9|587
1656661800000|2022-07-01 07:50:00|67142.6|67132.6|67129.2|67119.2|67146.1|67132.8|67123.5|67109.7|627
1656662100000|2022-07-01 07:55:00|67129.3|67119.3|67122.7|67112.7|67135.7|67122.7|67120.8|67105.6|657
1656662400000|2022-07-01 08:00:00|67122.8|67112.8|67128.6|67118.6|67136.8|67123.2|67109.2|67097.8|700
1656662700000|2022-07-01 08:05:00|67130.1|67120.1|67134.3|67124.3|67138.5|67126.5|67122.3|67112.3|660
1656663000000|2022-07-01 08:10:00|67134.2|67124.2|67084.9|67064.9|67137.8|67124.2|67076.4|67061.5|786
1656663300000|2022-07-01 08:15:00|67085|67065|67094.9|67084.9|67103.4|67088.9|67072.9|67059.8|733
1656663600000|2022-07-01 08:20:00|67094.8|67084.8|67070.5|67060.5|67100|67086.1|67065.9|67053|798
1656663900000|2022-07-01 08:25:00|67070.7|67060.7|67066.2|67056.2|67079.6|67069.6|67063.7|67051.7|634
1656664200000|2022-07-01 08:30:00|67066.5|67056.5|67068.9|67058.9|67079.8|67065.1|67065.2|67050.4|617
1656664500000|2022-07-01 08:35:00|67067.3|67057.3|67065.9|67055.9|67075.7|67062.1|67064|67049.6|518
1656664800000|2022-07-01 08:40:00|67065.8|67055.8|67051.6|67041.6|67065.8|67055.8|67049.2|67034.6|665
1656665100000|2022-07-01 08:45:00|67051.5|67041.5|67061.6|67051.6|67069|67056.4|67047.7|67037.7|563
1656665400000|2022-07-01 08:50:00|67061.7|67051.7|67061.3|67051.3|67067|67053.9|67057.5|67046.8|533
1656665700000|2022-07-01 08:55:00|67061.6|67051.6|67055.7|67035.7|67061.6|67051.6|67047.3|67033.2|568
1656666000000|2022-07-01 09:00:00|67055.6|67035.6|67040.9|67030.9|67060|67045.6|67036.2|67021.8|788
1656666300000|2022-07-01 09:05:00|67041.1|67031.1|67030.8|67010.8|67047.3|67032.5|67017.8|67000|746
1656666600000|2022-07-01 09:10:00|67030.7|67010.7|67041.9|67021.9|67045.6|67031.9|67027.7|67010.6|614
1656666900000|2022-07-01 09:15:00|67042|67022|67009.9|66999.9|67043.1|67028.1|67006.4|66996.4|714
1656667200000|2022-07-01 09:20:00|67010|67000|67029.9|67019.9|67034|67021|67010|67000|635
1656667500000|2022-07-01 09:25:00|67030|67020|67051.7|67031.7|67055.8|67040.2|67030|67017.3|709
1656667800000|2022-07-01 09:30:00|67052|67032|67049.1|67039.1|67054.8|67039.9|67038.4|67024.3|610
1656668100000|2022-07-01 09:35:00|67049.4|67039.4|67038.9|67028.9|67061.2|67046.3|67038.4|67023.5|680
1656668400000|2022-07-01 09:40:00|67038.7|67028.7|67051.5|67031.5|67058.1|67043.7|67038.4|67023.7|582
1656668700000|2022-07-01 09:45:00|67051.6|67031.6|67031|67021|67051.9|67037.1|67030.5|67017.8|672
1656669000000|2022-07-01 09:50:00|67030.9|67020.9|67038.1|67018.1|67044.2|67029.7|67023.2|67010.6|576
1656669300000|2022-07-01 09:55:00|67035.3|67025.3|67048.3|67028.3|67051|67035.8|67035.1|67020|315
1656669600000|2022-07-01 10:00:00|67048.5|67028.5|67042.8|67032.8|67049.5|67034.8|67040.2|67025|425
1656669900000|2022-07-01 10:05:00|67042.6|67032.6|67036.7|67026.7|67051.8|67036.4|67036.4|67020.8|357
1656670200000|2022-07-01 10:10:00|67036.8|67026.8|67043|67023|67047.7|67030.4|67029.6|67016|350
1656670500000|2022-07-01 10:15:00|67042.8|67022.8|67035.9|67025.9|67048.8|67034.1|67026.8|67012.1|534
1656670800000|2022-07-01 10:20:00|67035.8|67025.8|67038.1|67028.1|67054.6|67040.7|67033|67017.9|518
1656671100000|2022-07-01 10:25:00|67038.4|67028.4|67041|67031|67047.7|67032.9|67034.2|67018.8|505
1656671400000|2022-07-01 10:30:00|67040.7|67030.7|67052.6|67042.6|67058|67046.3|67039.8|67025.6|539
1656671700000|2022-07-01 10:35:00|67052.5|67042.5|67071.7|67061.7|67071.9|67061.9|67051.6|67036.6|621
1656672000000|2022-07-01 10:40:00|67071.6|67061.6|67080|67070|67087|67077|67068.2|67058.2|585
1656672300000|2022-07-01 10:45:00|67079.9|67069.9|67086.1|67076.1|67095.6|67080.9|67078.3|67067|483
1656672600000|2022-07-01 10:50:00|67085.8|67075.8|67084.7|67074.7|67093.2|67081.4|67081.3|67063.3|453
1656672900000|2022-07-01 10:55:00|67084.9|67074.9|67089.7|67079.7|67093.3|67081.9|67078.3|67065|580
1656673200000|2022-07-01 11:00:00|67089.5|67079.5|67084.2|67074.2|67097.1|67084.1|67082.3|67067|657
1656673500000|2022-07-01 11:05:00|67083.6|67073.6|67079.6|67069.6|67091|67075.8|67077.4|67062.8|553
1656673800000|2022-07-01 11:10:00|67079.8|67069.8|67086.5|67076.5|67088|67076.8|67078.6|67065.8|706
1656674100000|2022-07-01 11:15:00|67086.6|67076.6|67094.1|67074.1|67097.8|67085|67083.4|67070.1|719
1656674400000|2022-07-01 11:20:00|67094.4|67074.4|67093.9|67073.9|67103.9|67088.7|67088.2|67073.2|620
1656674700000|2022-07-01 11:25:00|67093.8|67073.8|67097.9|67077.9|67098.6|67082.8|67088.3|67073.3|369
1656675000000|2022-07-01 11:30:00|67093|67083|67100.1|67080.1|67102.6|67087.4|67093|67078.3|519
1656675300000|2022-07-01 11:35:00|67100.2|67080.2|67109.1|67099.1|67109.3|67099.3|67095.1|67080|592
1656675600000|2022-07-01 11:40:00|67109|67099|67127.8|67107.8|67128.9|67114.6|67103.9|67093.4|713
1656675900000|2022-07-01 11:45:00|67127.9|67107.9|67112.4|67102.4|67128.3|67113.3|67104.2|67091.7|620
1656676200000|2022-07-01 11:50:00|67112.5|67102.5|67113.8|67103.8|67119.2|67105.4|67110.3|67095.6|503
1656676500000|2022-07-01 11:55:00|67113.7|67103.7|67111.4|67091.4|67122|67108.4|67106.7|67091.4|692
1656676800000|2022-07-01 12:00:00|67111.3|67091.3|67098.1|67078.1|67113.3|67098.8|67092.7|67077.8|746
1656677100000|2022-07-01 12:05:00|67092.9|67082.9|67079|67069|67098.2|67084.4|67078.5|67061.9|752
1656677400000|2022-07-01 12:10:00|67078.9|67068.9|67104.9|67094.9|67113.9|67100.8|67075.7|67060.2|737
1656677700000|2022-07-01 12:15:00|67105.3|67095.3|67108.7|67098.7|67116.4|67101.8|67101.2|67088.3|856
1656678000000|2022-07-01 12:20:00|67109.6|67099.6|67123.6|67103.6|67127.1|67112.8|67101.6|67088.3|858
1656678300000|2022-07-01 12:25:00|67123.8|67103.8|67118.3|67108.3|67126|67110.6|67104.7|67089.7|865
1656678600000|2022-07-01 12:30:00|67117.7|67107.7|67116.1|67106.1|67127.5|67114.3|67112.9|67098.8|826
1656678900000|2022-07-01 12:35:00|67116.2|67106.2|67151.3|67131.3|67160.7|67147.5|67115.2|67105.2|840
1656679200000|2022-07-01 12:40:00|67146.5|67136.5|67139.4|67119.4|67155.9|67141|67131.6|67116.2|802
1656679500000|2022-07-01 12:45:00|67139.1|67119.1|67141.9|67121.9|67152|67136.8|67132.1|67118.9|781
1656679800000|2022-07-01 12:50:00|67142.2|67122.2|67142.5|67122.5|67154.2|67138.1|67128.4|67113.2|841
1656680100000|2022-07-01 12:55:00|67141.7|67121.7|67151|67141|67158.3|67143.8|67138.8|67121.7|802
1656680400000|2022-07-01 13:00:00|67151.2|67141.2|67160.8|67150.8|67176|67160.9|67150.8|67136.7|976
1656680700000|2022-07-01 13:05:00|67160.4|67150.4|67151.1|67131.1|67161.8|67150.7|67141.7|67127.3|955
1656681000000|2022-07-01 13:10:00|67145.4|67135.4|67142.6|67132.6|67161.5|67146.5|67134.5|67120.2|867
1656681300000|2022-07-01 13:15:00|67143.1|67133.1|67171.9|67161.9|67183.3|67171.3|67142.2|67128.9|845
1656681600000|2022-07-01 13:20:00|67171.7|67161.7|67148.8|67138.8|67172|67162|67148.4|67138.4|899
1656681900000|2022-07-01 13:25:00|67148.5|67138.5|67167.3|67157.3|67170.2|67157.3|67145.4|67130.7|755
1656682200000|2022-07-01 13:30:00|67172.1|67152.1|67165.8|67155.8|67172.7|67159.3|67155.3|67140.8|946
1656682500000|2022-07-01 13:35:00|67165.9|67155.9|67177.4|67167.4|67179.5|67168.7|67162.1|67151.6|950
1656682800000|2022-07-01 13:40:00|67177.3|67167.3|67180.6|67160.6|67185.3|67171.4|67171|67156.1|817
1656683100000|2022-07-01 13:45:00|67180.7|67160.7|67145.3|67135.3|67188.2|67173.4|67144|67129|1010
1656683400000|2022-07-01 13:50:00|67145.9|67135.9|67148.6|67128.6|67154.8|67140.6|67136|67119.3|1006
1656683700000|2022-07-01 13:55:00|67148.5|67128.5|67155|67135|67162.3|67147.7|67142.7|67127.4|927
1656684000000|2022-07-01 14:00:00|67154.4|67134.4|67173.8|67163.8|67177.7|67165.8|67124|67104|1081
1656684300000|2022-07-01 14:05:00|67173.3|67163.3|67156.4|67146.4|67187.5|67173.2|67153.3|67139.1|1061
1656684600000|2022-07-01 14:10:00|67155.6|67145.6|67170|67150|67173.8|67159.5|67149.3|67134.5|1038
1656684900000|2022-07-01 14:15:00|67170.1|67150.1|67149.9|67139.9|67170.1|67159.8|67147|67132.5|1023
1656685200000|2022-07-01 14:20:00|67149.4|67139.4|67146|67136|67161.1|67151.1|67133|67120.5|1030
1656685500000|2022-07-01 14:25:00|67145.4|67135.4|67160.5|67150.5|67172.9|67158.3|67144.9|67130.4|1040
1656685800000|2022-07-01 14:30:00|67160.2|67150.2|67143.9|67133.9|67165.9|67153.2|67136.6|67121.2|981
1656686100000|2022-07-01 14:35:00|67143.8|67133.8|67149.2|67139.2|67158.7|67144|67139.3|67125.1|946
1656686400000|2022-07-01 14:40:00|67149.1|67139.1|67128.8|67118.8|67156.8|67142.4|67127.7|67117.7|910
1656686700000|2022-07-01 14:45:00|67128.1|67118.1|67103.2|67093.2|67134|67124|67100.8|67088.2|942
1656687000000|2022-07-01 14:50:00|67103|67093|67104.1|67084.1|67124.8|67110.2|67095.3|67081.7|1000
1656687300000|2022-07-01 14:55:00|67098.8|67088.8|67100.6|67090.6|67109.5|67096.6|67090.8|67076|1002
1656687600000|2022-07-01 15:00:00|67100.7|67090.7|67103.8|67093.8|67126.3|67111.2|67099.9|67085.6|998
1656687900000|2022-07-01 15:05:00|67109|67089|67078|67068|67110|67095.3|67075.7|67063.9|957
1656688200000|2022-07-01 15:10:00|67077.9|67067.9|67066|67056|67086.5|67072.3|67065.5|67051.4|886
1656688500000|2022-07-01 15:15:00|67066.5|67056.5|67044.5|67034.5|67067.2|67057.2|67040.3|67026.2|851
1656688800000|2022-07-01 15:20:00|67044.3|67034.3|67054|67044|67061|67045.6|67035.5|67024.1|788
1656689100000|2022-07-01 15:25:00|67053.6|67043.6|67055.1|67035.1|67067.1|67052.5|67045.6|67030.2|914
1656689400000|2022-07-01 15:30:00|67054.8|67034.8|67039.2|67019.2|67055.4|67035.4|67031.6|67016.1|862
1656689700000|2022-07-01 15:35:00|67039.3|67019.3|67025.3|67015.3|67046.9|67031.8|67025|67015|806
1656690000000|2022-07-01 15:40:00|67025.6|67015.6|67034.3|67014.3|67034.3|67019.2|67001.8|66986.3|940
1656690300000|2022-07-01 15:45:00|67034.1|67014.1|67013.9|66993.9|67034.5|67020.3|67007.5|66991.6|854
1656690600000|2022-07-01 15:50:00|67014.2|66994.2|67019.1|66999.1|67021.5|67005.5|66999.7|66983.4|822
1656690900000|2022-07-01 15:55:00|67019.4|66999.4|67028.8|67008.8|67032.1|67017|67008.9|66989|844
1656691200000|2022-07-01 16:00:00|67029.6|67009.6|67028.2|67008.2|67039.8|67022.1|67014.5|66998.6|781
1656691500000|2022-07-01 16:05:00|67021.8|67011.8|67028.3|67008.3|67031.9|67017|67017.8|67002.8|656
1656691800000|2022-07-01 16:10:00|67028.5|67008.5|67025.2|67005.2|67033.9|67017.5|67014.6|66999.3|616
1656692100000|2022-07-01 16:15:00|67025.7|67005.7|67029.6|67009.6|67036.2|67020.2|67017.5|67000.5|743
1656692400000|2022-07-01 16:20:00|67029.3|67009.3|67022.7|67012.7|67035.9|67020|67019.6|67004.7|818
1656692700000|2022-07-01 16:25:00|67022.5|67012.5|67037.5|67027.5|67043|67028|67020.5|67005.6|805
1656693000000|2022-07-01 16:30:00|67042.5|67022.5|67028.5|67018.5|67045.3|67030.2|67024.5|67010.5|690
1656693300000|2022-07-01 16:35:00|67028.6|67018.6|67029.8|67009.8|67036.5|67023.5|67017.7|67002.6|666
1656693600000|2022-07-01 16:40:00|67030|67010|67044.8|67024.8|67047|67031.7|67022.5|67007.5|680
1656693900000|2022-07-01 16:45:00|67045|67025|67039.9|67029.9|67059.7|67043.7|67038.1|67024.5|635
1656694200000|2022-07-01 16:50:00|67044.7|67024.7|67049.9|67039.9|67055.8|67043.6|67037.4|67024.4|643
1656694500000|2022-07-01 16:55:00|67049.8|67039.8|67059.6|67049.6|67066.6|67052.3|67047.1|67034.4|630
1656694800000|2022-07-01 17:00:00|67064.7|67044.7|67056.3|67046.3|67066.1|67052.3|67053.7|67039.2|699
1656695100000|2022-07-01 17:05:00|67056.4|67046.4|67038.3|67028.3|67060.4|67047.1|67036.9|67022.8|611
1656695400000|2022-07-01 17:10:00|67038.4|67028.4|67038.3|67028.3|67046.3|67032.7|67037.5|67023|530
1656695700000|2022-07-01 17:15:00|67038.2|67028.2|67040.5|67030.5|67050.8|67036.7|67037.5|67023|658
1656696000000|2022-07-01 17:20:00|67040.3|67030.3|67048.3|67028.3|67049.4|67034.4|67038.4|67023.5|672
1656696300000|2022-07-01 17:25:00|67048.4|67028.4|67044.1|67024.1|67050.2|67033.8|67038.4|67023.3|515
1656696600000|2022-07-01 17:30:00|67044|67024|67029.2|67019.2|67044.3|67029.5|67028.4|67012.7|532
1656696900000|2022-07-01 17:35:00|67029.5|67019.5|67028.1|67008.1|67036.8|67020.2|67020.1|67004|640
1656697200000|2022-07-01 17:40:00|67028.3|67008.3|67019.3|67009.3|67031.6|67016.3|67016.3|67002.9|677
1656697500000|2022-07-01 17:45:00|67019.7|67009.7|67017.7|67007.7|67026.9|67012|67015.2|67000.4|555
1656697800000|2022-07-01 17:50:00|67017.6|67007.6|67014.6|67004.6|67023.9|67009|67006.3|66993.2|622
1656698100000|2022-07-01 17:55:00|67014|67004|67000.2|66990.2|67018.7|67007.7|67000.1|66987|529
1656698400000|2022-07-01 18:00:00|67000|66990|66997.8|66977.8|67002.4|66990.1|66982.2|66967.6|686
1656698700000|2022-07-01 18:05:00|66997.7|66977.7|66987.5|66977.5|67000|66984.1|66983.6|66968.7|645
1656699000000|2022-07-01 18:10:00|66987.6|66977.6|66983.3|66973.3|66994.8|66978.6|66976.4|66961.9|558
1656699300000|2022-07-01 18:15:00|66983.4|66973.4|66975.6|66965.6|66997.2|66981.9|66975.6|66960.9|587
1656699600000|2022-07-01 18:20:00|66975.8|66965.8|66973.1|66963.1|66984|66969.4|66971.6|66957.7|607
1656699900000|2022-07-01 18:25:00|66972.6|66962.6|66975.1|66965.1|66988.5|66973.2|66972.3|66959.4|570
1656700200000|2022-07-01 18:30:00|66975.2|66965.2|66974.5|66954.5|66981.4|66966.5|66968.8|66953.8|549
1656700500000|2022-07-01 18:35:00|66974.4|66954.4|66976.4|66956.4|66981.1|66966.4|66967.8|66952.1|463
1656700800000|2022-07-01 18:40:00|66976.5|66956.5|66969.3|66959.3|66979.7|66964.4|66969.1|66954.3|414
1656701100000|2022-07-01 18:45:00|66969.2|66959.2|66972.2|66952.2|66975.4|66960.2|66966|66951|505
1656701400000|2022-07-01 18:50:00|66967.2|66957.2|66986.1|66966.1|66986.6|66969.6|66967.2|66951.3|498
1656701700000|2022-07-01 18:55:00|66986|66966|66979.3|66959.3|66993.6|66977.7|66972.7|66957.3|674
1656702000000|2022-07-01 19:00:00|66979.4|66959.4|66989.1|66969.1|66995.5|66979.9|66970.1|66954.1|619
1656702300000|2022-07-01 19:05:00|66989.2|66969.2|66985.7|66965.7|66989.9|66973.4|66975.5|66959.8|497
1656702600000|2022-07-01 19:10:00|66985.8|66965.8|66988|66968|66996.6|66980.4|66977.9|66957.9|560
1656702900000|2022-07-01 19:15:00|66987.9|66967.9|66991.7|66971.7|66994|66978.2|66983.2|66967.1|408
1656703200000|2022-07-01 19:20:00|66992|66972|66990.8|66970.8|66995.7|66980.5|66985|66967|384
1656703500000|2022-07-01 19:25:00|66991.2|66971.2|66991.2|66971.2|66994.1|66976.9|66976.1|66961|445
1656703800000|2022-07-01 19:30:00|66991.3|66971.3|66987.2|66967.2|66991.3|66973.4|66982.4|66964.7|352
1656704100000|2022-07-01 19:35:00|66982.7|66972.7|66977.4|66957.4|66989.1|66972.9|66974.1|66957.4|427
1656704400000|2022-07-01 19:40:00|66977.6|66957.6|66972.5|66952.5|66981.3|66964.9|66966.8|66952.5|398
1656704700000|2022-07-01 19:45:00|66972.7|66952.7|66977|66957|66979|66963.3|66971|66952.7|437
1656705000000|2022-07-01 19:50:00|66976.9|66956.9|66991.7|66971.7|66993.8|66978.9|66976.5|66956.5|483
1656705300000|2022-07-01 19:55:00|66992|66972|66978|66958|66993.7|66977.4|66974|66957.4|641
1656705600000|2022-07-01 20:00:00|66978.3|66958.3|66984.8|66964.8|66987|66967|66977.9|66957.9|405
1656705900000|2022-07-01 20:05:00|66984.9|66964.9|66993.5|66973.5|66993.7|66978.8|66984.5|66964.5|225
1656706200000|2022-07-01 20:10:00|66993.6|66973.6|66983.4|66963.4|66993.6|66974.2|66979.9|66959.9|232
1656706500000|2022-07-01 20:15:00|66983.5|66963.5|66986|66966|66988.6|66968.6|66982.8|66962.8|304
1656706800000|2022-07-01 20:20:00|66985.9|66965.9|66985.8|66965.8|66987.7|66971.4|66981.4|66964.5|176
1656707100000|2022-07-01 20:25:00|66985.7|66965.7|66984.3|66964.3|66986.7|66966.7|66983.7|66963.7|259
1656707400000|2022-07-01 20:30:00|66983.9|66963.9|66982.4|66962.4|66983.9|66963.9|66981.7|66961.7|107
1656707700000|2022-07-01 20:35:00|66982.6|66962.6|66981.1|66961.1|66982.7|66962.7|66979.5|66959.5|226
1656708000000|2022-07-01 20:40:00|66978.8|66958.8|66980.2|66960.2|66984.4|66964.4|66978.6|66958.6|174
1656708300000|2022-07-01 20:45:00|66979.9|66959.9|66977.7|66957.7|66981.3|66961.3|66976.8|66956.8|98
1656708600000|2022-07-01 20:50:00|66977.1|66957.1|66976.9|66956.9|66982.2|66962.2|66975.4|66955.4|138
1656708900000|2022-07-01 20:55:00|66977.1|66957.1|66969.8|66949.8|66979.4|66959.4|66969.8|66949.8|115
1656878400000|2022-07-03 20:00:00|67053.4|66943.6|67041.5|66945.4|67053.4|66951.3|67030.1|66936|27
1656878700000|2022-07-03 20:05:00|67032.1|66936|67034.4|66935.1|67048.5|66951.3|67032.1|66935.1|12
1656879000000|2022-07-03 20:10:00|67045.7|66951.3|67048.5|66948.5|67053.4|66951.3|67034.4|66931.1|10
1656879300000|2022-07-03 20:15:00|67045.7|66951.3|67048.5|66948.5|67048.5|66951.3|67023|66937.6|21
1656879600000|2022-07-03 20:20:00|67053.4|66943.6|67048.5|66948.5|67053.4|66951.3|67045.7|66943.6|12
1656879900000|2022-07-03 20:25:00|67045.7|66951.3|67029.4|66933.5|67053.4|66951.3|67027.7|66933.5|14
1656880200000|2022-07-03 20:30:00|67045.7|66951.3|67029.4|66933.5|67048.5|66951.3|67007|66907|5
1656880500000|2022-07-03 20:35:00|67053.4|66943.6|67048.5|66948.5|67053.4|66951.3|67029.3|66928.7|9
1656880800000|2022-07-03 20:40:00|67031.6|66929.6|67031.2|66928.7|67053.4|66951.3|67031.2|66928.7|26
1656881100000|2022-07-03 20:45:00|67048.5|66948.5|67031.2|66928.7|67053.4|66948.5|67031.2|66928.7|6
1656881400000|2022-07-03 20:50:00|67032.4|66927.7|67048.5|66948.5|67053.4|66951.3|67032.4|66927.6|14
1656881700000|2022-07-03 20:55:00|67045.7|66951.3|67022.6|66929.8|67053.4|66951.3|67022.6|66929.8|17
1656882000000|2022-07-03 21:00:00|67022.5|66930.2|67021.3|66938.9|67023.4|66938.9|67021.2|66930.2|17
1656882300000|2022-07-03 21:05:00|67052.4|66945.6|67021.8|66935.3|67052.4|66958|67021.3|66935.3|22
1656882600000|2022-07-03 21:10:00|67021.3|66935.5|67040|66958|67053.3|66958|67021.3|66935.4|46
1656882900000|2022-07-03 21:15:00|67025.8|66953|67023.1|66958|67053.7|66958|67022.3|66936.4|62
1656883200000|2022-07-03 21:20:00|67040|66938.8|67040.9|66945.8|67052.9|66958|67023.1|66936.1|59
1656883500000|2022-07-03 21:25:00|67041.1|66942.2|67024.6|66953|67052.1|66955.5|67024|66935.8|53
1656883800000|2022-07-03 21:30:00|67040|66958|67040|66951.6|67045|66958|67021.1|66948.4|51
1656884100000|2022-07-03 21:35:00|67021.8|66952.5|67050.6|66948.7|67052.3|66958|67021.8|66939.5|31
1656884400000|2022-07-03 21:40:00|67044|66954.5|67052.5|66947.3|67063.8|66955.3|67021.1|66935.2|94
1656884700000|2022-07-03 21:45:00|67045|66953.7|67041.2|66936.5|67059.1|66955.6|67028.6|66927.1|80
1656885000000|2022-07-03 21:50:00|67050.2|66946.9|67040|66958|67050.2|66958|67031|66924.5|57
1656885300000|2022-07-03 21:55:00|67042.4|66948|67038.6|66943.8|67055.4|66954.8|67032.1|66922.8|113
1656885600000|2022-07-03 22:00:00|67038.3|66942.9|67049.6|66948.4|67060.6|66960.8|67030.2|66926.3|204
1656885900000|2022-07-03 22:05:00|67049|66930|67051.4|66949.7|67062|66958.6|67039.5|66929.1|150
1656886200000|2022-07-03 22:10:00|67053.4|66948.2|67043.8|66953.4|67061.6|66958.5|67037.9|66937.8|171
1656886500000|2022-07-03 22:15:00|67043.2|66947.5|67042.8|66943|67046.8|66956.2|67038.5|66934.3|126
1656886800000|2022-07-03 22:20:00|67043.1|66943.3|67042.7|66940.4|67062.2|66957.2|67039.2|66936|119
1656887100000|2022-07-03 22:25:00|67043.7|66942.9|67040.5|66956.5|67063.4|66956.9|67038.7|66935.5|102
1656887400000|2022-07-03 22:30:00|67056.6|66946.4|67041.7|66946.6|67063.4|66957.1|67039.3|66935.1|112
1656887700000|2022-07-03 22:35:00|67041.6|66945.6|67039.4|66950.6|67063.4|66958.6|67036.5|66935.7|112
1656888000000|2022-07-03 22:40:00|67041.2|66948.4|67042.4|66944.2|67063.3|66956|67036.5|66937.6|104
1656888300000|2022-07-03 22:45:00|67040.2|66941.3|67046.3|66948.7|67061.7|66957.2|67036.9|66937.3|111
1656888600000|2022-07-03 22:50:00|67046.1|66951|67040.6|66949.8|67069.8|66959.5|67030.9|66931|180
1656888900000|2022-07-03 22:55:00|67039.4|66945.2|67059.5|66965.2|67066.7|66982.6|67039.4|66939.1|191
1656889200000|2022-07-03 23:00:00|67055|66970.7|67040.2|66975.4|67055|66985.6|67032.4|66970.7|207
1656889500000|2022-07-03 23:05:00|67039.1|66975.9|67036.3|66978.1|67045|66987.3|67028.5|66963.9|164
1656889800000|2022-07-03 23:10:00|67039|66987.3|67036.8|66976.7|67045.2|66987.3|67029.7|66968.7|153
1656890100000|2022-07-03 23:15:00|67040.9|66960.6|67040.8|66970.2|67048.4|66988.2|67028.3|66960.1|155
1656890400000|2022-07-03 23:20:00|67040.9|66969.1|67039.7|66987|67046.6|66988.2|67030.8|66959.1|191
1656890700000|2022-07-03 23:25:00|67032.3|66988.2|67039.8|66980.1|67040.8|66988.2|67030.8|66966.2|170
1656891000000|2022-07-03 23:30:00|67039.6|66969|67038.1|66987.7|67044.5|67000.7|67030|66969|161
1656891300000|2022-07-03 23:35:00|67037.2|66988|67039.2|66991.9|67042.2|66998.4|67033.7|66978.2|154
1656891600000|2022-07-03 23:40:00|67037.7|66986.1|67038.2|66977.6|67045|66996.6|67033.7|66976.6|144
1656891900000|2022-07-03 23:45:00|67039|66978.4|67037.4|66995.9|67043.2|67000.8|67034|66978.4|216
1656892200000|2022-07-03 23:50:00|67037.3|66990.9|67040.9|66997.2|67042.2|67000.8|67033.7|66984.2|186
1656892500000|2022-07-03 23:55:00|67040.8|66997.3|67040.7|66998.3|67042.3|67002.4|67033.5|66988.5|174
1656892800000|2022-07-04 00:00:00|67038.7|67002|67004.5|66984.5|67038.7|67002|66999|66951.2|553
1656893100000|2022-07-04 00:05:00|67003|66983|66994.4|66974.4|67012.3|66986.1|66990.5|66965.1|661
1656893400000|2022-07-04 00:10:00|66994.2|66974.2|66993.4|66973.4|66998.1|66978.1|66989.8|66969.8|531
1656893700000|2022-07-04 00:15:00|66993.6|66973.6|66972.4|66952.4|66993.6|66973.6|66972|66952|483
1656894000000|2022-07-04 00:20:00|66972.2|66952.2|66987.1|66967.1|66987.4|66967.4|66968.2|66951.7|434
1656894300000|2022-07-04 00:25:00|66987.5|66967.5|66981.8|66961.8|66987.9|66967.9|66979.4|66959.4|269
1656894600000|2022-07-04 00:30:00|66982|66962|66989.6|66969.6|66992.7|66977.1|66978.1|66958.1|485
1656894900000|2022-07-04 00:35:00|66989.5|66969.5|67004.4|66984.4|67012.9|66993.2|66983.2|66968.4|529
1656895200000|2022-07-04 00:40:00|67005.4|66985.4|67027.1|67007.1|67032.2|67012.2|66997.5|66981.3|567
1656895500000|2022-07-04 00:45:00|67027.2|67007.2|67048.8|67028.8|67061.9|67041.9|67020.6|67006.5|650
1656895800000|2022-07-04 00:50:00|67048|67028|67051|67031|67053.6|67038.7|67032.1|67014.6|687
1656896100000|2022-07-04 00:55:00|67050.9|67030.9|67034.5|67014.5|67066.3|67048|67028.6|67013.4|634
1656896400000|2022-07-04 01:00:00|67032.2|67012.2|67024.1|67004.1|67040.4|67020.4|67002.8|66985|882
1656896700000|2022-07-04 01:05:00|67024.8|67004.8|67020.8|67000.8|67027.4|67007.4|67004|66984|764
1656897000000|2022-07-04 01:10:00|67020.7|67000.7|67013.4|66993.4|67031.2|67014.5|67007.2|66992.5|869
1656897300000|2022-07-04 01:15:00|67013.1|66993.1|67050.3|67030.3|67056.8|67036.8|67006.6|66990.7|823
1656897600000|2022-07-04 01:20:00|67050.2|67030.2|67047.1|67027.1|67066.7|67054.5|67035.2|67015.2|932
1656897900000|2022-07-04 01:25:00|67047|67027|67037.1|67017.1|67054.5|67039.9|67024.6|67009.7|831
1656898200000|2022-07-04 01:30:00|67037.3|67017.3|67039.3|67029.3|67055.7|67043.3|67023.3|67004.7|983
1656898500000|2022-07-04 01:35:00|67039|67029|67042.4|67032.4|67066.1|67054|67034.8|67014.8|975
1656898800000|2022-07-04 01:40:00|67042.3|67032.3|67018.6|67008.6|67045.2|67032.3|67006.6|66990.1|1023
1656899100000|2022-07-04 01:45:00|67018.7|67008.7|67012.4|67002.4|67042.8|67032.8|67009.4|66994.7|966
1656899400000|2022-07-04 01:50:00|67012.6|67002.6|67014.2|67004.2|67028.7|67012.6|66996.3|66986.2|967
1656899700000|2022-07-04 01:55:00|67014.6|67004.6|66997.6|66987.6|67021.1|67009.1|66991.1|66981.1|914
1656900000000|2022-07-04 02:00:00|66998.5|66988.5|66991.9|66981.9|67002.3|66992.3|66983.4|66973.4|972
1656900300000|2022-07-04 02:05:00|66992|66982|66994.9|66984.9|67005.5|66995.5|66985|66975|930
1656900600000|2022-07-04 02:10:00|66994.8|66984.8|66998.7|66988.7|67002.9|66992.9|66992.5|66982.5|868
1656900900000|2022-07-04 02:15:00|66998.6|66988.6|67012.8|67002.8|67014.2|67004.2|66994.3|66984.3|957
1656901200000|2022-07-04 02:20:00|67012.9|67002.9|66998.6|66988.6|67012.9|67002.9|66996.8|66986.8|850
1656901500000|2022-07-04 02:25:00|66999|66989|67011.9|67001.9|67014.9|67004.9|66998.9|66988.9|843
1656901800000|2022-07-04 02:30:00|67011.8|67001.8|67010.9|67000.9|67027.7|67013.1|67005.8|66995.8|843
1656902100000|2022-07-04 02:35:00|67010.8|67000.8|67012.9|67002.9|67018.8|67007.7|67008.3|66998.3|771
1656902400000|2022-07-04 02:40:00|67012.7|67002.7|67016.8|67006.8|67020.2|67007.1|67004|66994|768
1656902700000|2022-07-04 02:45:00|67017.9|67007.9|67006|66996|67031.6|67021.6|67005.8|66990.2|799
1656903000000|2022-07-04 02:50:00|67006.1|66996.1|67001|66991|67007|66996.3|66993|66983|854
1656903300000|2022-07-04 02:55:00|67001.5|66991.5|67003.2|66993.2|67004.3|66994.3|66993.9|66982|665
1656903600000|2022-07-04 03:00:00|67002.8|66992.8|66995.2|66985.2|67009.2|66999.2|66990.6|66980.6|711
1656903900000|2022-07-04 03:05:00|66995.5|66985.5|66987.7|66977.7|67000.3|66990.3|66984.9|66974.9|680
1656904200000|2022-07-04 03:10:00|66986.9|66976.9|66971.3|66961.3|66989.5|66979.5|66965.9|66955.9|736
1656904500000|2022-07-04 03:15:00|66971.7|66961.7|66934.9|66924.9|66978.1|66968.1|66930|66913.9|809
1656904800000|2022-07-04 03:20:00|66934.7|66924.7|66921.2|66911.2|66939.5|66929.5|66916|66901.4|849
1656905100000|2022-07-04 03:25:00|66921.4|66911.4|66915|66905|66937.2|66922.3|66898.4|66884.9|912
1656905400000|2022-07-04 03:30:00|66915.2|66905.2|66945.5|66935.5|66948.3|66938.3|66914.6|66904.6|742
1656905700000|2022-07-04 03:35:00|66945.4|66935.4|66944.9|66934.9|66948.9|66938.9|66938.2|66928.2|714
1656906000000|2022-07-04 03:40:00|66944.7|66934.7|66940.9|66930.9|66950|66940|66937.7|66927.7|685
1656906300000|2022-07-04 03:45:00|66941|66931|66923.4|66913.4|66943.8|66933.3|66923.4|66912.5|772
1656906600000|2022-07-04 03:50:00|66927.3|66907.3|66924.4|66914.4|66930.1|66918.1|66894.6|66880.1|885
1656906900000|2022-07-04 03:55:00|66924.6|66914.6|66932.8|66922.8|66937.2|66924.7|66919.3|66909.3|769
1656907200000|2022-07-04 04:00:00|66932.5|66922.5|66945.6|66935.6|66948.1|66938.1|66927.3|66917.3|773
1656907500000|2022-07-04 04:05:00|66946.7|66936.7|66945|66935|66948.3|66938.3|66935.9|66925.9|702
1656907800000|2022-07-04 04:10:00|66945.3|66935.3|66935|66925|66951.5|66941.5|66932.1|66922.1|616
1656908100000|2022-07-04 04:15:00|66936.9|66926.9|66920.8|66910.8|66938.6|66928.6|66916.7|66906.7|632
1656908400000|2022-07-04 04:20:00|66920.4|66910.4|66936.2|66926.2|66940.5|66930.5|66919.6|66909.6|656
1656908700000|2022-07-04 04:25:00|66935.8|66925.8|66948.5|66938.5|66949.7|66939.7|66935.7|66925.7|522
1656909000000|2022-07-04 04:30:00|66949.2|66939.2|66953.7|66943.7|66954.9|66944.9|66945.8|66935.8|471
1656909300000|2022-07-04 04:35:00|66953.6|66943.6|66943.3|66933.3|66954.2|66944.2|66938.2|66928.2|487
1656909600000|2022-07-04 04:40:00|66943.4|66933.4|66942.8|66932.8|66944.9|66934.9|66937.7|66927.7|406
1656909900000|2022-07-04 04:45:00|66942.6|66932.6|66941.3|66931.3|66944.5|66934.5|66937.6|66927.6|519
1656910200000|2022-07-04 04:50:00|66941.5|66931.5|66926.3|66916.3|66943|66933|66923.4|66913.4|534
1656910500000|2022-07-04 04:55:00|66926.4|66916.4|66921|66911|66928.4|66918.4|66915.6|66905.6|591
1656910800000|2022-07-04 05:00:00|66920.9|66910.9|66916.7|66906.7|66926.5|66916.5|66901.5|66891.5|766
1656911100000|2022-07-04 05:05:00|66917.2|66907.2|66919.8|66909.8|66922.7|66912.7|66909.9|66899.9|718
1656911400000|2022-07-04 05:10:00|66918.9|66908.9|66913.4|66903.4|66919.3|66908.9|66906.5|66896.5|659
1656911700000|2022-07-04 05:15:00|66913.6|66903.6|66913.9|66903.9|66924.6|66914.6|66909.5|66899.5|798
1656912000000|2022-07-04 05:20:00|66914.5|66904.5|66916.7|66906.7|66922|66912|66909.5|66899.5|591
1656912300000|2022-07-04 05:25:00|66916.6|66906.6|66912.2|66902.2|66926.4|66916.4|66910.6|66900.6|774
1656912600000|2022-07-04 05:30:00|66912.1|66902.1|66905.9|66895.9|66918.5|66908.5|66901.9|66891.9|872
1656912900000|2022-07-04 05:35:00|66906|66896|66930.7|66920.7|66934.1|66924.1|66903.1|66893.1|842
1656913200000|2022-07-04 05:40:00|66930.8|66920.8|66949.8|66939.8|66951.9|66941.9|66928.8|66918.8|696
1656913500000|2022-07-04 05:45:00|66950.3|66940.3|66951.4|66941.4|66955.6|66945.6|66944.4|66934.4|666
1656913800000|2022-07-04 05:50:00|66951.6|66941.6|66943.5|66933.5|66954|66944|66938.9|66928.9|599
1656914100000|2022-07-04 05:55:00|66943.7|66933.7|66929.9|66919.9|66946.6|66936.6|66929.4|66919.4|767
1656914400000|2022-07-04 06:00:00|66930|66920|66928.6|66918.6|66941.2|66927.5|66927|66912.7|753
1656914700000|2022-07-04 06:05:00|66928.8|66918.8|66931.4|66921.4|66935.4|66925.4|66925.5|66915.5|830
1656915000000|2022-07-04 06:10:00|66931.6|66921.6|66920.7|66910.7|66943.8|66933.8|66915.3|66905.3|783
1656915300000|2022-07-04 06:15:00|66923|66913|66916.2|66906.2|66924.6|66914.6|66912.5|66902.5|683
1656915600000|2022-07-04 06:20:00|66915.8|66905.8|66929.9|66919.9|66935.1|66925.1|66915.6|66905.6|719
1656915900000|2022-07-04 06:25:00|66930|66920|66938.1|66928.1|66938.4|66928.4|66927.1|66917.1|588
1656916200000|2022-07-04 06:30:00|66938|66928|66947.1|66937.1|66947.4|66937.4|66935.8|66925.8|642
1656916500000|2022-07-04 06:35:00|66947|66937|66944.5|66934.5|66955|66945|66937.5|66927.5|631
1656916800000|2022-07-04 06:40:00|66944.1|66934.1|66939.7|66929.7|66946.3|66936.3|66936.5|66926.5|639
1656917100000|2022-07-04 06:45:00|66939.8|66929.8|66942.7|66932.7|66943.1|66933.1|66928|66918|664
1656917400000|2022-07-04 06:50:00|66944.5|66934.5|66964.1|66954.1|66965.2|66955.2|66942.1|66932.1|576
1656917700000|2022-07-04 06:55:00|66964|66954|66951.8|66941.8|66977.2|66967.2|66951.1|66941.1|777
1656918000000|2022-07-04 07:00:00|66950.2|66940.2|66947.9|66937.9|66951|66941|66941.8|66931.8|732
1656918300000|2022-07-04 07:05:00|66948|66938|66960|66950|66960.1|66950.1|66945.6|66935.6|745
1656918600000|2022-07-04 07:10:00|66959.9|66949.9|66958.8|66948.8|66970.1|66960.1|66952.2|66942.2|691
1656918900000|2022-07-04 07:15:00|66958.7|66948.7|66950.2|66940.2|66962.2|66951.9|66943.7|66933.7|657
1656919200000|2022-07-04 07:20:00|66949.7|66939.7|66956.6|66946.6|66960|66950|66949.5|66939.5|662
1656919500000|2022-07-04 07:25:00|66956.5|66946.5|66945.7|66935.7|66960|66950|66945.6|66935.6|671
1656919800000|2022-07-04 07:30:00|66945.9|66935.9|66951|66941|66954.2|66944.2|66945.8|66935.8|615
1656920100000|2022-07-04 07:35:00|66950.6|66940.6|66956.3|66946.3|66956.3|66946.3|66947.6|66937.6|536
1656920400000|2022-07-04 07:40:00|66956.9|66946.9|66959.3|66949.3|66963.4|66953.4|66953.1|66943.1|628
1656920700000|2022-07-04 07:45:00|66959.2|66949.2|66963.4|66953.4|66981.5|66967.6|66958.3|66948.3|668
1656921000000|2022-07-04 07:50:00|66963.6|66953.6|66962.3|66952.3|66964.8|66954.8|66957.4|66947.4|447
1656921300000|2022-07-04 07:55:00|66961.3|66951.3|66956.9|66946.9|66972|66962|66950.3|66940.3|688
1656921600000|2022-07-04 08:00:00|66956.4|66946.4|66961.7|66951.7|66968|66958|66950.6|66940.6|764
1656921900000|2022-07-04 08:05:00|66961.8|66951.8|66966.8|66956.8|66967.2|66957.2|66956.7|66946.7|579
1656922200000|2022-07-04 08:10:00|66966.7|66956.7|66978.4|66968.4|66985.6|66975.6|66965.9|66955.9|619
1656922500000|2022-07-04 08:15:00|66978.2|66968.2|66972.7|66962.7|66981|66971|66970.1|66960.1|613
1656922800000|2022-07-04 08:20:00|66972.9|66962.9|66972.7|66962.7|66975.7|66965.7|66968.5|66958.5|642
1656923100000|2022-07-04 08:25:00|66972.8|66962.8|66969.5|66959.5|66974.8|66964.8|66967.6|66957.6|498
1656923400000|2022-07-04 08:30:00|66969.6|66959.6|66991.3|66981.3|66992.4|66982.4|66968.9|66958.9|513
1656923700000|2022-07-04 08:35:00|66991.2|66981.2|66987.9|66977.9|66997.9|66987.9|66987.5|66977.5|415
1656924000000|2022-07-04 08:40:00|66988|66978|66980.8|66970.8|66991.8|66981.8|66979.1|66969.1|509
1656924300000|2022-07-04 08:45:00|66980.9|66970.9|66990.8|66970.8|66993.6|66983.6|66979.4|66963.3|650
1656924600000|2022-07-04 08:50:00|66990.7|66970.7|66984.3|66974.3|66993|66980.2|66980.3|66967.5|496
1656924900000|2022-07-04 08:55:00|66984.2|66974.2|66979|66969|66991.9|66977.4|66978.2|66963.7|567
1656925200000|2022-07-04 09:00:00|66979.1|66969.1|66990.5|66980.5|66992.6|66982.6|66978|66967.2|631
1656925500000|2022-07-04 09:05:00|66990.6|66980.6|66984.2|66974.2|66992.3|66982.3|66978.6|66968.6|573
1656925800000|2022-07-04 09:10:00|66984.3|66974.3|66988.6|66978.6|66990.1|66980.1|66982.8|66972.8|514
1656926100000|2022-07-04 09:15:00|66988.7|66978.7|66993.9|66983.9|66995.7|66984|66985.1|66975.1|357
1656926400000|2022-07-04 09:20:00|66994.1|66984.1|66992.9|66982.9|66995.8|66985.8|66992.1|66982.1|390
1656926700000|2022-07-04 09:25:00|66993.1|66983.1|66990.6|66980.6|66997.2|66987.2|66989.4|66979.4|416
1656927000000|2022-07-04 09:30:00|66990.8|66980.8|66840.6|66820.6|66990.8|66980.8|66815.6|66795.6|842
1656927300000|2022-07-04 09:35:00|66841.2|66821.2|66893.3|66883.3|66913.4|66897.4|66839.2|66819.2|943
1656927600000|2022-07-04 09:40:00|66893.6|66883.6|66889.4|66879.4|66908.8|66893.9|66885.6|66870.7|772
1656927900000|2022-07-04 09:45:00|66889.5|66879.5|66919.9|66909.9|66921|66910.5|66889.5|66879.5|642
1656928200000|2022-07-04 09:50:00|66919.8|66909.8|66889.5|66879.5|66920.2|66910.2|66886.5|66873.6|674
1656928500000|2022-07-04 09:55:00|66890|66880|66901.2|66891.2|66906.3|66893.5|66875.5|66855.8|662
1656928800000|2022-07-04 10:00:00|66901.5|66891.5|66899|66879|66910.1|66899.1|66893.3|66878.4|421
1656929100000|2022-07-04 10:05:00|66898.9|66878.9|66882.8|66862.8|66903.1|66884.1|66872.4|66858.5|319
1656929400000|2022-07-04 10:10:00|66882.6|66862.6|66894.3|66874.3|66896.2|66876.2|66877.9|66857.9|352
1656929700000|2022-07-04 10:15:00|66894.1|66874.1|66877.2|66867.2|66894.2|66878.9|66872.5|66858.7|462
1656930000000|2022-07-04 10:20:00|66877.1|66867.1|66867.3|66847.3|66886|66872.2|66861.7|66847.2|568
1656930300000|2022-07-04 10:25:00|66862.3|66852.3|66852.6|66842.6|66864.4|66854.4|66850.3|66837.4|571
1656930600000|2022-07-04 10:30:00|66853.3|66843.3|66873.8|66853.8|66873.8|66858.2|66845.7|66834.8|611
1656930900000|2022-07-04 10:35:00|66873.7|66853.7|66846.6|66836.6|66881.3|66864.7|66845.3|66833|653
1656931200000|2022-07-04 10:40:00|66846.7|66836.7|66854|66844|66855|66845|66843.6|66833.6|519
1656931500000|2022-07-04 10:45:00|66853.9|66843.9|66860.7|66850.7|66870|66854.9|66852.7|66842.7|611
1656931800000|2022-07-04 10:50:00|66861.2|66851.2|66872.1|66862.1|66885.3|66870.4|66861.1|66845.4|653
1656932100000|2022-07-04 10:55:00|66872.2|66862.2|66877.7|66867.7|66883|66869.1|66870.3|66853.6|728
1656932400000|2022-07-04 11:00:00|66877.9|66867.9|66883.8|66873.8|66889.9|66876.7|66874.5|66862.9|706
1656932700000|2022-07-04 11:05:00|66884.4|66874.4|66876.2|66866.2|66885.4|66875.4|66868.9|66858.9|764
1656933000000|2022-07-04 11:10:00|66876.3|66866.3|66876.6|66866.6|66884|66874|66872.9|66862.9|689
1656933300000|2022-07-04 11:15:00|66876.5|66866.5|66886.3|66876.3|66887|66877|66876.4|66866.4|617
1656933600000|2022-07-04 11:20:00|66886.9|66876.9|66892.5|66882.5|66894.7|66884.7|66886.9|66872.6|553
1656933900000|2022-07-04 11:25:00|66893.2|66883.2|66888.4|66878.4|66898.9|66888.9|66885.6|66872.2|610
1656934200000|2022-07-04 11:30:00|66887.6|66877.6|66894.2|66884.2|66900.2|66890.2|66887.5|66872.9|542
1656934500000|2022-07-04 11:35:00|66894|66884|66893.2|66883.2|66899.2|66886.5|66886.4|66873.2|536
1656934800000|2022-07-04 11:40:00|66893.1|66883.1|66897.9|66887.9|66903.4|66890|66891|66876.7|492
1656935100000|2022-07-04 11:45:00|66897.8|66887.8|66898.8|66888.8|66900.6|66890.6|66897.8|66887.8|505
1656935400000|2022-07-04 11:50:00|66898.9|66888.9|66889.8|66879.8|66899.2|66889.2|66886.8|66876.8|631
1656935700000|2022-07-04 11:55:00|66889.3|66879.3|66902.8|66892.8|66903.1|66893.1|66883.6|66873.6|603
1656936000000|2022-07-04 12:00:00|66902.7|66892.7|66896.3|66886.3|66908.2|66898.2|66895.5|66885.5|654
1656936300000|2022-07-04 12:05:00|66896.5|66886.5|66897.9|66887.9|66900.5|66890.5|66891.9|66881.9|639
1656936600000|2022-07-04 12:10:00|66898|66888|66902.4|66892.4|66909.4|66897.2|66896.3|66886.3|520
1656936900000|2022-07-04 12:15:00|66901|66891|66903.8|66893.8|66907.6|66897.6|66898.4|66884.9|599
1656937200000|2022-07-04 12:20:00|66903.9|66893.9|66896.8|66886.8|66907.6|66894.5|66896.5|66882.9|571
1656937500000|2022-07-04 12:25:00|66897.2|66887.2|66904.5|66894.5|66909.7|66895.9|66896.4|66886.4|591
1656937800000|2022-07-04 12:30:00|66904.7|66894.7|66900.1|66890.1|66908.5|66895.6|66897.6|66886.8|558
1656938100000|2022-07-04 12:35:00|66899.9|66889.9|66896|66886|66900.9|66890.9|66893.2|66880.2|477
1656938400000|2022-07-04 12:40:00|66895.1|66885.1|66888|66878|66901.3|66886.9|66887.7|66877.7|508
1656938700000|2022-07-04 12:45:00|66888.1|66878.1|66892.5|66882.5|66899.8|66884.3|66886.7|66876.7|520
1656939000000|2022-07-04 12:50:00|66892.6|66882.6|66894.8|66884.8|66899.5|66889.5|66892.4|66882.4|495
1656939300000|2022-07-04 12:55:00|66894.9|66884.9|66892.3|66882.3|66897|66887|66884.5|66874.5|569
1656939600000|2022-07-04 13:00:00|66892.4|66882.4|66897.7|66887.7|66905.5|66895.5|66891.7|66881.7|790
1656939900000|2022-07-04 13:05:00|66897.6|66887.6|66903.1|66893.1|66906.2|66896.2|66896.1|66886.1|646
1656940200000|2022-07-04 13:10:00|66902.3|66892.3|66902.6|66892.6|66908.3|66898.3|66899.3|66889.3|709
1656940500000|2022-07-04 13:15:00|66902.8|66892.8|66887.9|66877.9|66907.3|66897.3|66884.1|66869|685
1656940800000|2022-07-04 13:20:00|66887.7|66877.7|66877.3|66867.3|66893.2|66881.3|66876.6|66866.6|625
1656941100000|2022-07-04 13:25:00|66877.1|66867.1|66883.6|66863.6|66889.2|66874.6|66870.5|66857|766
1656941400000|2022-07-04 13:30:00|66877.7|66867.7|66893|66883|66898.1|66883.6|66875.5|66860.8|738
1656941700000|2022-07-04 13:35:00|66893.4|66883.4|66880|66870|66896|66886|66878.2|66868.2|626
1656942000000|2022-07-04 13:40:00|66880.2|66870.2|66864.4|66854.4|66882.4|66872.4|66862.5|66852.5|722
1656942300000|2022-07-04 13:45:00|66863.9|66853.9|66877.7|66867.7|66879|66869|66863.9|66853.9|634
1656942600000|2022-07-04 13:50:00|66878.2|66868.2|66887.7|66877.7|66888.8|66878.8|66872.2|66862.2|713
1656942900000|2022-07-04 13:55:00|66888.7|66878.7|66894.4|66884.4|66900.4|66887.3|66885.9|66872.9|661
1656943200000|2022-07-04 14:00:00|66894.5|66884.5|66897.8|66887.8|66907.8|66891.1|66891|66875.6|798
1656943500000|2022-07-04 14:05:00|66898.8|66888.8|66907.2|66897.2|66912.7|66898.3|66895.5|66880.9|674
1656943800000|2022-07-04 14:10:00|66907.5|66897.5|66916.9|66906.9|66920.3|66910.3|66906|66896|649
1656944100000|2022-07-04 14:15:00|66917.1|66907.1|66913.3|66893.3|66918.2|66908.2|66900.7|66885.8|742
1656944400000|2022-07-04 14:20:00|66913.7|66893.7|66926.4|66916.4|66931.6|66917.5|66907.8|66892.2|744
1656944700000|2022-07-04 14:25:00|66926.6|66916.6|66930.1|66920.1|66940.5|66925.4|66921.7|66910.4|761
1656945000000|2022-07-04 14:30:00|66930|66920|66928.8|66918.8|66938.2|66923.6|66921.4|66908.3|730
1656945300000|2022-07-04 14:35:00|66928.9|66918.9|66946.4|66936.4|66948.1|66938.1|66919.1|66908.7|811
1656945600000|2022-07-04 14:40:00|66946.6|66936.6|66942.1|66922.1|66955.5|66942.4|66937.7|66920.8|853
1656945900000|2022-07-04 14:45:00|66942|66922|66958.8|66948.8|66960.9|66950.9|66936.2|66918.7|685
1656946200000|2022-07-04 14:50:00|66958.4|66948.4|66973.6|66953.6|66980|66964.2|66953.5|66940|667
1656946500000|2022-07-04 14:55:00|66973.9|66953.9|66974.8|66954.8|66981.7|66963.6|66954.3|66939|814
1656946800000|2022-07-04 15:00:00|66975.4|66955.4|66954.7|66934.7|66980.1|66961.1|66947|66931.4|718
1656947100000|2022-07-04 15:05:00|66954.5|66934.5|66946.6|66936.6|66954.6|66936.9|66943.3|66923.3|491
1656947400000|2022-07-04 15:10:00|66946.7|66936.7|66959.5|66939.5|66961.2|66944.6|66946.7|66932|621
1656947700000|2022-07-04 15:15:00|66959.6|66939.6|66963.4|66943.4|66971.1|66953|66951.6|66936.1|591
1656948000000|2022-07-04 15:20:00|66963.3|66943.3|66966.7|66956.7|66973.2|66958.1|66951.1|66931.1|631
1656948300000|2022-07-04 15:25:00|66966.9|66956.9|66965.6|66945.6|66978.7|66963.3|66964.3|66945.2|596
1656948600000|2022-07-04 15:30:00|66965.5|66945.5|66978.9|66958.9|66979.8|66959.8|66964.8|66944.9|668
1656948900000|2022-07-04 15:35:00|66978.5|66958.5|66978.6|66958.6|66981.3|66965.2|66974.5|66957.9|659
1656949200000|2022-07-04 15:40:00|66978.5|66958.5|66974.2|66954.2|66979.2|66962.8|66972.2|66954|653
1656949500000|2022-07-04 15:45:00|66975.2|66955.2|66972.6|66952.6|66976.8|66956.8|66969.9|66949.9|609
1656949800000|2022-07-04 15:50:00|66972.5|66952.5|66972.1|66952.1|66973.8|66953.8|66970.3|66950.3|579
1656950100000|2022-07-04 15:55:00|66972|66952|66972.8|66962.8|66980.2|66964.2|66964.9|66944.9|549
1656950400000|2022-07-04 16:00:00|66977.9|66957.9|66979.1|66959.1|66981.9|66962.4|66972.2|66957|384
1656950700000|2022-07-04 16:05:00|66979.2|66959.2|66976.5|66956.5|66979.5|66959.5|66973.9|66953.9|373
1656951000000|2022-07-04 16:10:00|66976.4|66956.4|66976.5|66956.5|66978.8|66958.8|66975.3|66955.3|251
1656951300000|2022-07-04 16:15:00|66976.7|66956.7|66978|66958|66980.3|66960.3|66968.8|66953.6|341
1656951600000|2022-07-04 16:20:00|66977.8|66957.8|66972.1|66962.1|66980.5|66963.4|66971.5|66956.4|249
1656951900000|2022-07-04 16:25:00|66972.2|66962.2|66973.2|66953.2|66977.9|66962.3|66970.1|66951.8|312
1656952200000|2022-07-04 16:30:00|66973.3|66953.3|66963.4|66943.4|66974.9|66954.9|66963|66943|428
1656952500000|2022-07-04 16:35:00|66963.7|66943.7|66966.3|66946.3|66967|66951.7|66961.5|66943.2|317
1656952800000|2022-07-04 16:40:00|66966.1|66946.1|66964.2|66944.2|66967|66951.7|66959|66943.5|290
1656953100000|2022-07-04 16:45:00|66964.3|66944.3|66955.3|66935.3|66964.4|66944.4|66950.3|66934.7|325
1656953400000|2022-07-04 16:50:00|66955.2|66935.2|66967.2|66947.2|66970|66952.9|66951.5|66935.2|288
1656953700000|2022-07-04 16:55:00|66967.3|66947.3|66966.4|66946.4|66972|66956|66961.6|66945|328
1656954000000|2022-07-04 17:00:00|66966.3|66946.3|66968.5|66948.5|66970.2|66950.2|66966.2|66946.2|286
1656954300000|2022-07-04 17:05:00|66968.4|66948.4|66965.7|66945.7|66969.2|66951.4|66959.5|66944.7|263
1656954600000|2022-07-04 17:10:00|66965.8|66945.8|66960|66940|66966.3|66946.3|66955.4|66937.3|216
1656954900000|2022-07-04 17:15:00|66959.5|66939.5|66963.2|66953.2|66970.3|66954.7|66959.4|66939.4|190
1656955200000|2022-07-04 17:20:00|66969|66949|66967.2|66947.2|66969|66953.6|66962|66946.7|117
1656955500000|2022-07-04 17:25:00|66967|66947|66963.2|66953.2|66968.7|66953.6|66962|66946.9|178
1656955800000|2022-07-04 17:30:00|66963.6|66953.6|66968.8|66948.8|66969.2|66954.4|66962.5|66947.7|141
1656956100000|2022-07-04 17:35:00|66963.9|66953.9|66963.7|66953.7|66969.3|66955|66963.1|66948.2|62
1656956400000|2022-07-04 17:40:00|66963.3|66953.3|66969.5|66949.5|66972.8|66956.9|66963.3|66948.2|98
1656956700000|2022-07-04 17:45:00|66969.4|66949.4|66963.7|66953.7|66969.7|66954.6|66963.5|66948.7|82
1656957000000|2022-07-04 17:50:00|66963.8|66953.8|66958.9|66938.9|66964.6|66954|66957.9|66937.9|179
1656957300000|2022-07-04 17:55:00|66959|66939|66968.5|66948.5|66970.3|66950.3|66955.2|66935.2|398
1656957600000|2022-07-04 18:00:00|66968.4|66948.4|66970.2|66950.2|66972.1|66952.1|66965.2|66945.2|272
1656957900000|2022-07-04 18:05:00|66970.3|66950.3|66970.7|66950.7|66972.6|66952.6|66969.4|66949.4|205
1656958200000|2022-07-04 18:10:00|66970.3|66950.3|66967|66947|66974.2|66959|66966.4|66946.4|166
1656958500000|2022-07-04 18:15:00|66967.1|66947.1|66971.5|66951.5|66973.1|66953.1|66966.4|66946.4|212
1656958800000|2022-07-04 18:20:00|66970.8|66950.8|66971.6|66951.6|66973.5|66953.5|66970.1|66950.1|126
1656959100000|2022-07-04 18:25:00|66971.7|66951.7|66972.1|66952.1|66972.7|66952.7|66970.5|66950.5|171
1656959400000|2022-07-04 18:30:00|66972.2|66952.2|66975|66955|66975.6|66960.6|66968.6|66951.2|121
1656959700000|2022-07-04 18:35:00|66974.8|66954.8|66971.2|66961.2|66976.1|66961.8|66968.1|66953.4|136
1656960000000|2022-07-04 18:40:00|66970.4|66960.4|66975.5|66955.5|66976.7|66962.1|66969.4|66954.3|134
1656960300000|2022-07-04 18:45:00|66975.6|66955.6|66974.8|66954.8|66976.5|66962|66969.6|66954.4|117
1656960600000|2022-07-04 18:50:00|66974.9|66954.9|66975.7|66955.7|66977.8|66962.6|66969.5|66954.4|143
1656960900000|2022-07-04 18:55:00|66976|66956|66973.9|66953.9|66976.5|66961.9|66969.6|66953|178
1656961200000|2022-07-04 19:00:00|66974.3|66954.3|66973.5|66953.5|66975.4|66959.8|66969.3|66952.5|192
1656961500000|2022-07-04 19:05:00|66973.6|66953.6|66974.4|66954.4|66974.5|66959.5|66968.4|66953.4|117
1656961800000|2022-07-04 19:10:00|66974|66954|66974.2|66954.2|66974.8|66959.6|66968.4|66952.6|127
1656962100000|2022-07-04 19:15:00|66974.1|66954.1|66974.2|66954.2|66975.4|66960.1|66968.6|66952.6|133
1656962400000|2022-07-04 19:20:00|66974.3|66954.3|66969.2|66959.2|66975.6|66959.9|66968.9|66953.7|134
1656962700000|2022-07-04 19:25:00|66969.8|66959.8|66974.1|66954.1|66975.1|66960|66968.9|66953.5|101
1656963000000|2022-07-04 19:30:00|66974.2|66954.2|66972|66952|66974.5|66954.5|66971.9|66951.9|184
1656963300000|2022-07-04 19:35:00|66973.5|66953.5|66971.8|66951.8|66973.7|66953.7|66971.8|66951.8|120
1656963600000|2022-07-04 19:40:00|66973.2|66953.2|66972.8|66952.8|66973.7|66953.7|66971.7|66951.7|126
1656963900000|2022-07-04 19:45:00|66973.1|66953.1|66973.4|66953.4|66973.4|66953.4|66971.7|66951.7|84
1656964200000|2022-07-04 19:50:00|66972.6|66952.6|66967.9|66947.9|66973|66953|66964.8|66944.8|226
1656964500000|2022-07-04 19:55:00|66967.6|66947.6|66969|66949|66973.4|66953.4|66961.7|66941.7|399
1656964800000|2022-07-04 20:00:00|66968|66948|66961.4|66941.4|66972.3|66952.3|66954.4|66936.1|239
1656965100000|2022-07-04 20:05:00|66959.2|66939.2|66960.2|66940.2|66964.2|66944.2|66959.2|66939.2|173
1656965400000|2022-07-04 20:10:00|66959.8|66939.8|66962.8|66942.8|66966|66946|66959.3|66939.3|204
1656965700000|2022-07-04 20:15:00|66962.7|66942.7|66964.6|66944.6|66969|66949|66960.5|66940.5|147
1656966000000|2022-07-04 20:20:00|66963.6|66943.6|66962.7|66942.7|66968.9|66948.9|66961.5|66941.5|139
1656966300000|2022-07-04 20:25:00|66962.8|66942.8|66963.6|66943.6|66967.2|66947.2|66961.4|66941.4|96
1656966600000|2022-07-04 20:30:00|66966.8|66946.8|66966.7|66946.7|66968.6|66948.6|66960.5|66934|112
1656966900000|2022-07-04 20:35:00|66963|66943|66964.2|66944.2|66974.8|66946.6|66960.8|66935.4|146
1656967200000|2022-07-04 20:40:00|66964.3|66944.3|66962.6|66942.6|66979.2|66950.8|66960.3|66927.2|176
1656967500000|2022-07-04 20:45:00|66963.5|66943.5|66962.6|66942.6|66982|66947.1|66962.6|66932.3|113
1656967800000|2022-07-04 20:50:00|66976.4|66942.9|66963.1|66943.1|66985.6|66951.3|66962.9|66923.8|161
1656968100000|2022-07-04 20:55:00|66967.2|66947.2|66976.7|66908.6|66995.6|66949.8|66962.5|66891.5|218
1656968400000|2022-07-04 21:00:00|66976.4|66909.9|66982|66901.6|66983.1|66915.7|66971.1|66901.5|63
1656968700000|2022-07-04 21:05:00|66983.7|66907.6|66957.2|66937.2|66983.8|66937.4|66956.4|66907.6|133
1656969000000|2022-07-04 21:10:00|66957.1|66937.1|66960.1|66940.1|66981.9|66940.1|66955.9|66910.9|141
1656969300000|2022-07-04 21:15:00|66954.7|66934.7|66957.5|66937.5|66975|66941.5|66954.7|66919.8|115
1656969600000|2022-07-04 21:20:00|66957.6|66937.6|66956.5|66936.5|66977.3|66939.1|66955.6|66915.8|126
1656969900000|2022-07-04 21:25:00|66956.4|66936.4|66956.7|66936.7|66974.8|66939.7|66955.9|66914.3|116
1656970200000|2022-07-04 21:30:00|66957.6|66937.6|66956.3|66936.3|66983|66940.1|66955.5|66909.6|101
1656970500000|2022-07-04 21:35:00|66955.5|66935.5|66957.4|66937.4|66974.8|66940.2|66955.5|66920.2|117
1656970800000|2022-07-04 21:40:00|66956.5|66936.5|66956.1|66936.1|66977.7|66940.2|66955.5|66916.4|110
1656971100000|2022-07-04 21:45:00|66961.4|66941.4|66956.5|66936.5|66976.6|66942.1|66955.3|66916.1|118
1656971400000|2022-07-04 21:50:00|66956.6|66936.6|66971.7|66935.5|66985.4|66944.5|66955.7|66913.2|113
1656971700000|2022-07-04 21:55:00|66968.7|66935.8|66957.5|66937.5|66982.3|66942.8|66955.3|66915.9|139
1656972000000|2022-07-04 22:00:00|66958.2|66938.2|66956.9|66936.9|66972.8|66944|66956.1|66928|122
1656972300000|2022-07-04 22:05:00|66958.5|66938.5|66959.3|66939.3|66964.4|66942.3|66955.9|66934.4|113
1656972600000|2022-07-04 22:10:00|66957|66937|66958.9|66938.9|66963.8|66942.8|66955.4|66928.7|121
1656972900000|2022-07-04 22:15:00|66959|66939|66957.2|66937.2|66965.2|66941.2|66955.6|66929.1|164
1656973200000|2022-07-04 22:20:00|66955.9|66935.9|66956.8|66936.8|66973.9|66939.6|66954.2|66919.9|180
1656973500000|2022-07-04 22:25:00|66957.1|66937.1|66957.1|66937.1|66988.9|66938.9|66955.5|66904.1|145
1656973800000|2022-07-04 22:30:00|66959.3|66939.3|66957.4|66937.4|66971.3|66939.3|66955.1|66922|187
1656974100000|2022-07-04 22:35:00|66957.1|66937.1|66960.1|66940.1|66975.7|66941.7|66955.5|66916.2|153
1656974400000|2022-07-04 22:40:00|66959.9|66939.9|66961|66941|66989|66942.7|66957.7|66906.6|119
1656974700000|2022-07-04 22:45:00|66961.3|66941.3|66954.9|66934.9|66966.5|66944.4|66954.1|66923.2|371
1656975000000|2022-07-04 22:50:00|66955.1|66935.1|66956.5|66893.5|66964.6|66937.5|66933.3|66893.5|476
1656975300000|2022-07-04 22:55:00|66951.5|66899.4|66931.6|66911.6|66951.5|66918.7|66930.8|66898.7|147
1656975600000|2022-07-04 23:00:00|66931.7|66911.7|66932|66912|66934.1|66914.1|66928.5|66908.5|178
1656975900000|2022-07-04 23:05:00|66931.9|66911.9|66931.6|66911.6|66935.2|66915.2|66930|66910|180
1656976200000|2022-07-04 23:10:00|66932.5|66912.5|66933|66913|66936.8|66916.8|66931.5|66911.5|230
1656976500000|2022-07-04 23:15:00|66934.6|66914.6|66931.8|66911.8|66934.9|66914.9|66931.3|66911.3|100
1656976800000|2022-07-04 23:20:00|66932.5|66912.5|66933|66913|66935.1|66915.1|66931.1|66911.1|148
1656977100000|2022-07-04 23:25:00|66932.8|66912.8|66932.4|66912.4|66941.9|66915.7|66931.2|66911.2|167
1656977400000|2022-07-04 23:30:00|66933.5|66913.5|66933.5|66913.5|66935.8|66915.8|66931.9|66911.9|104
1656977700000|2022-07-04 23:35:00|66933.1|66913.1|66933.1|66913.1|66943.8|66915.8|66929.5|66909.5|137
1656978000000|2022-07-04 23:40:00|66933.8|66913.8|66931.8|66911.8|66943.4|66917.7|66930.6|66910.6|153
1656978300000|2022-07-04 23:45:00|66931.5|66911.5|66931.3|66911.3|66936.6|66916.6|66930.6|66910.6|137
1656978600000|2022-07-04 23:50:00|66931.4|66911.4|66937.9|66917.9|66950.4|66921|66931.4|66911.4|227
1656978900000|2022-07-04 23:55:00|66944|66913.9|66942.8|66922.8|66951.9|66923.4|66935.3|66912|189
1656979200000|2022-07-05 00:00:00|66943.5|66923.5|66941.7|66921.7|66946.1|66926.1|66938.2|66918.2|444
1656979500000|2022-07-05 00:05:00|66942.1|66922.1|66939.8|66919.8|66942.2|66922.2|66937.2|66917.2|270
1656979800000|2022-07-05 00:10:00|66939.2|66919.2|66942|66922|66942|66922|66938.1|66918.1|289
1656980100000|2022-07-05 00:15:00|66941.9|66921.9|66938.7|66918.7|66944.9|66924.9|66937.2|66917.2|284
1656980400000|2022-07-05 00:20:00|66938.6|66918.6|66958.1|66938.1|66958.3|66938.3|66933.9|66913.9|336
1656980700000|2022-07-05 00:25:00|66958|66938|66958|66938|66973|66953|66957|66937|430
1656981000000|2022-07-05 00:30:00|66958.4|66938.4|66961.4|66941.4|66964.6|66944.6|66956.9|66936.9|261
1656981300000|2022-07-05 00:35:00|66961.3|66941.3|66968.8|66948.8|66972.6|66952.6|66957.9|66937.9|471
1656981600000|2022-07-05 00:40:00|66968.7|66948.7|66967.4|66947.4|66971.7|66951.7|66965.1|66945.1|430
1656981900000|2022-07-05 00:45:00|66967.2|66947.2|66957.4|66937.4|66969.4|66949.8|66952.1|66932.1|531
1656982200000|2022-07-05 00:50:00|66957.5|66937.5|66963.9|66943.9|66967.7|66947.7|66951.5|66934.5|564
1656982500000|2022-07-05 00:55:00|66963.3|66943.3|66964.7|66944.7|66968.7|66948.7|66958.8|66938.8|538
1656982800000|2022-07-05 01:00:00|66964.9|66944.9|66965.4|66945.4|66973|66953|66952.6|66932.6|659
1656983100000|2022-07-05 01:05:00|66965.5|66945.5|66954.3|66934.3|66966.3|66946.3|66947.7|66928.3|775
1656983400000|2022-07-05 01:10:00|66954.5|66934.5|66948.7|66928.7|66954.8|66935.1|66941.2|66923.3|527
1656983700000|2022-07-05 01:15:00|66948.6|66928.6|66967.5|66957.5|66969.4|66959.4|66946.2|66926.2|831
1656984000000|2022-07-05 01:20:00|66967|66957|66955.7|66945.7|66970.4|66959|66954.5|66944.5|765
1656984300000|2022-07-05 01:25:00|66955.6|66945.6|66954.2|66944.2|66959.2|66949.2|66948.7|66938.7|694
1656984600000|2022-07-05 01:30:00|66954.8|66944.8|66894.6|66884.6|66956.8|66946.8|66879.6|66866.1|1021
1656984900000|2022-07-05 01:35:00|66894|66884|66853.8|66843.8|66905.2|66895|66840.8|66827|998
1656985200000|2022-07-05 01:40:00|66858.1|66838.1|66859.2|66839.2|66885.3|66871.6|66845.2|66831.4|1008
1656985500000|2022-07-05 01:45:00|66860|66840|66843|66833|66860.8|66840.8|66819.7|66807.3|1016
1656985800000|2022-07-05 01:50:00|66843.4|66833.4|66871.6|66861.6|66874.1|66863.4|66839.7|66829.7|849
1656986100000|2022-07-05 01:55:00|66871.4|66861.4|66898.6|66888.6|66899.3|66889.3|66859|66844.2|875
1656986400000|2022-07-05 02:00:00|66898.4|66888.4|66880.7|66870.7|66924.6|66904.6|66865.1|66848.4|981
1656986700000|2022-07-05 02:05:00|66881.9|66871.9|66874.8|66864.8|66890.8|66877.5|66865.5|66855.5|938
1656987000000|2022-07-05 02:10:00|66872.3|66862.3|66880.3|66870.3|66886.5|66876.5|66865.3|66855.3|818
1656987300000|2022-07-05 02:15:00|66880.4|66870.4|66873.9|66863.9|66904.9|66890|66870.5|66860.5|874
1656987600000|2022-07-05 02:20:00|66874.8|66864.8|66877.5|66867.5|66886.5|66876.5|66868.3|66858.3|832
1656987900000|2022-07-05 02:25:00|66877.4|66867.4|66903.9|66893.9|66915|66905|66874.7|66864.7|848
1656988200000|2022-07-05 02:30:00|66903.6|66893.6|66912.3|66902.3|66916.8|66903.9|66886.5|66876.5|856
1656988500000|2022-07-05 02:35:00|66912|66902|66903.1|66893.1|66913.4|66903.4|66890.9|66880.9|875
1656988800000|2022-07-05 02:40:00|66902.4|66892.4|66910|66900|66914.5|66902.4|66901.3|66891.3|833
1656989100000|2022-07-05 02:45:00|66909.9|66899.9|66924.8|66914.8|66925.5|66915.5|66904|66894|802
1656989400000|2022-07-05 02:50:00|66924.7|66914.7|66927.2|66917.2|66928.4|66918.4|66906.7|66896.7|854
1656989700000|2022-07-05 02:55:00|66927|66917|66933.5|66923.5|66945.2|66935.2|66926.8|66916.8|821
1656990000000|2022-07-05 03:00:00|66933.7|66923.7|66944.2|66934.2|66947.2|66937.2|66929.1|66919.1|793
1656990300000|2022-07-05 03:05:00|66944.8|66934.8|66939.5|66929.5|66958.3|66948.3|66938.4|66928.4|755
1656990600000|2022-07-05 03:10:00|66939.7|66929.7|66938.4|66928.4|66952.1|66942.1|66938.4|66928.4|723
1656990900000|2022-07-05 03:15:00|66938.6|66928.6|66920.8|66910.8|66941.2|66931.2|66920.5|66910.5|806
1656991200000|2022-07-05 03:20:00|66920.7|66910.7|66922.4|66912.4|66925.5|66915.5|66916.7|66906.7|713
1656991500000|2022-07-05 03:25:00|66922.6|66912.6|66931.5|66921.5|66943|66933|66922.2|66912.2|761
1656991800000|2022-07-05 03:30:00|66931.4|66921.4|66921.2|66911.2|66935.1|66925.1|66920.5|66910.5|626
1656992100000|2022-07-05 03:35:00|66921.6|66911.6|66923.3|66913.3|66926.6|66916.6|66913.6|66903.6|736
1656992400000|2022-07-05 03:40:00|66923.4|66913.4|66927.9|66917.9|66935.8|66925.8|66922.3|66912.3|546
1656992700000|2022-07-05 03:45:00|66927.7|66917.7|66924.4|66914.4|66936.3|66926.3|66922.9|66912.9|641
1656993000000|2022-07-05 03:50:00|66924.5|66914.5|66943.7|66933.7|66945.8|66935.8|66922.8|66912.8|556
1656993300000|2022-07-05 03:55:00|66944.2|66934.2|66937.7|66927.7|66946.9|66936.9|66933.8|66923.8|622
1656993600000|2022-07-05 04:00:00|66938.5|66928.5|66942.2|66932.2|66943.3|66933.3|66936.3|66926.3|572
1656993900000|2022-07-05 04:05:00|66942.3|66932.3|66927|66917|66942.5|66932.5|66926.8|66916.8|590
1656994200000|2022-07-05 04:10:00|66927.4|66917.4|66923.3|66913.3|66931.6|66921.6|66918.9|66908.9|700
1656994500000|2022-07-05 04:15:00|66923.5|66913.5|66922.3|66912.3|66926.3|66916.3|66917.3|66907.3|568
1656994800000|2022-07-05 04:20:00|66922.5|66912.5|66916|66906|66923.9|66913.9|66914.9|66904.9|634
1656995100000|2022-07-05 04:25:00|66915.9|66905.9|66921.5|66901.5|66927.8|66908.4|66915.1|66899.4|535
1656995400000|2022-07-05 04:30:00|66921.1|66901.1|66928.9|66908.9|66943.6|66929.1|66920.4|66900.4|982
1656995700000|2022-07-05 04:35:00|66929.2|66909.2|66929.7|66919.7|66932.3|66922.3|66919.2|66907.9|746
1656996000000|2022-07-05 04:40:00|66929.8|66919.8|66921.5|66911.5|66931.9|66921.9|66919.7|66909.7|696
1656996300000|2022-07-05 04:45:00|66921.6|66911.6|66929.8|66919.8|66936.1|66926.1|66921.6|66911.6|756
1656996600000|2022-07-05 04:50:00|66929.6|66919.6|66931.1|66921.1|66931.2|66921.2|66927.1|66917.1|567
1656996900000|2022-07-05 04:55:00|66930.8|66920.8|66930.7|66920.7|66939.7|66929.7|66928|66918|506
1656997200000|2022-07-05 05:00:00|66930.6|66920.6|66926.2|66916.2|66932.7|66922.7|66922.9|66912.9|583
1656997500000|2022-07-05 05:05:00|66926.4|66916.4|66917.3|66907.3|66931|66921|66914|66904|676
1656997800000|2022-07-05 05:10:00|66917.5|66907.5|66913.6|66903.6|66921.1|66911.1|66907.9|66897.9|643
1656998100000|2022-07-05 05:15:00|66913.4|66903.4|66919.7|66909.7|66922.4|66912.4|66910.7|66900.7|636
1656998400000|2022-07-05 05:20:00|66920.2|66910.2|66920.9|66910.9|66926.3|66916.3|66916.1|66906.1|512
1656998700000|2022-07-05 05:25:00|66920.8|66910.8|66927|66917|66929.3|66919.3|66917.2|66907.2|488
1656999000000|2022-07-05 05:30:00|66926.9|66916.9|66930.8|66920.8|66933.9|66923.9|66926|66916|589
1656999300000|2022-07-05 05:35:00|66931|66921|66919.3|66909.3|66932.1|66922.1|66902.6|66892.6|793
1656999600000|2022-07-05 05:40:00|66920|66910|66918.5|66908.5|66923|66913|66911.1|66901.1|745
1656999900000|2022-07-05 05:45:00|66917.8|66907.8|66919.5|66909.5|66922.3|66912.3|66906|66896|821
1657000200000|2022-07-05 05:50:00|66919.3|66909.3|66922.6|66912.6|66930.8|66920.8|66916.3|66906.3|779
1657000500000|2022-07-05 05:55:00|66922.5|66912.5|66911.2|66901.2|66923.8|66913.8|66906.8|66896.8|714
1657000800000|2022-07-05 06:00:00|66910.7|66900.7|66935.7|66925.7|66944.7|66929.9|66909.5|66899.5|845
1657001100000|2022-07-05 06:05:00|66935.8|66925.8|66929.2|66919.2|66938.5|66928.5|66922.9|66912.9|802
1657001400000|2022-07-05 06:10:00|66929.3|66919.3|66941.4|66931.4|66941.9|66931.9|66926.5|66916.5|698
1657001700000|2022-07-05 06:15:00|66941.3|66931.3|66935|66925|66942.2|66932.2|66925.9|66915.9|679
1657002000000|2022-07-05 06:20:00|66936.4|66926.4|66929.9|66919.9|66938.4|66928.4|66927.8|66917.8|608
1657002300000|2022-07-05 06:25:00|66929.8|66919.8|66936.2|66926.2|66939.4|66929.4|66925.6|66915.6|574
1657002600000|2022-07-05 06:30:00|66936.1|66926.1|66940.3|66930.3|66947.5|66937.5|66935.8|66925.8|702
1657002900000|2022-07-05 06:35:00|66940.1|66930.1|66933.6|66923.6|66949.1|66939.1|66933.2|66923.2|784
1657003200000|2022-07-05 06:40:00|66933.4|66923.4|66939.5|66929.5|66947.4|66937.4|66932|66922|736
1657003500000|2022-07-05 06:45:00|66939.1|66929.1|66937.2|66927.2|66941.8|66931.8|66929.5|66919.5|700
1657003800000|2022-07-05 06:50:00|66937|66927|66946.1|66936.1|66948.1|66938.1|66937|66927|547
1657004100000|2022-07-05 06:55:00|66945.7|66935.7|66943.2|66933.2|66948|66938|66938.1|66928.1|706
1657004400000|2022-07-05 07:00:00|66943.4|66933.4|66942.1|66932.1|66944.4|66934.4|66933.8|66923.8|751
1657004700000|2022-07-05 07:05:00|66942.3|66932.3|66979.1|66969.1|66987.7|66975.6|66940.7|66930.7|820
1657005000000|2022-07-05 07:10:00|66979.5|66969.5|66998.9|66978.9|67004.7|66994.5|66976.4|66966.4|902
1657005300000|2022-07-05 07:15:00|66999.2|66979.2|66986.6|66976.6|67012.5|67002.5|66983|66973|830
1657005600000|2022-07-05 07:20:00|66986.9|66976.9|66998.6|66988.6|66999.8|66989.8|66984.3|66974.3|753
1657005900000|2022-07-05 07:25:00|66998.7|66988.7|66993.7|66983.7|67002|66992|66979.1|66969.1|823
1657006200000|2022-07-05 07:30:00|66993.8|66983.8|66981.2|66971.2|67001.5|66991.5|66977.9|66967.9|762
1657006500000|2022-07-05 07:35:00|66981.3|66971.3|66998.8|66988.8|67005.4|66995.4|66980.3|66970.3|751
1657006800000|2022-07-05 07:40:00|66998.7|66988.7|67008.7|66998.7|67011.1|67001.1|66989.7|66979.7|732
1657007100000|2022-07-05 07:45:00|67008.9|66998.9|66993.9|66983.9|67008.9|66998.9|66985.4|66971.4|753
1657007400000|2022-07-05 07:50:00|66994|66984|66991.1|66981.1|67009.2|66994.7|66989.5|66977.9|778
1657007700000|2022-07-05 07:55:00|66991.2|66981.2|66993|66983|66998.7|66988.7|66989.9|66979.9|670
1657008000000|2022-07-05 08:00:00|66993.8|66983.8|66996.9|66986.9|66998|66988|66986.9|66976.9|768
1657008300000|2022-07-05 08:05:00|66996.3|66986.3|67005.6|66995.6|67006.7|66996.7|66993.8|66983.8|742
1657008600000|2022-07-05 08:10:00|67005.8|66995.8|67004.3|66994.3|67011.8|67001.8|66996.2|66982.9|775
1657008900000|2022-07-05 08:15:00|67004.4|66994.4|66983.6|66973.6|67007.8|66997.8|66980.1|66970.1|709
1657009200000|2022-07-05 08:20:00|66983.7|66973.7|66999.9|66989.9|67005.9|66995.9|66974.1|66959.3|722
1657009500000|2022-07-05 08:25:00|66999.8|66989.8|67029.4|67019.4|67045.5|67032.1|66990.7|66980.7|962
1657009800000|2022-07-05 08:30:00|67030.1|67020.1|67009.7|66999.7|67032.1|67022.1|67001.5|66987.6|803
1657010100000|2022-07-05 08:35:00|67009.6|66999.6|67021.7|67011.7|67032.5|67019.2|67005.2|66995.2|794
1657010400000|2022-07-05 08:40:00|67021.4|67011.4|67018.7|67008.7|67031.3|67017.7|67014.2|67003.4|721
1657010700000|2022-07-05 08:45:00|67018|67008|67037.6|67027.6|67047.1|67033.5|67017.2|67004.4|865
1657011000000|2022-07-05 08:50:00|67038.5|67028.5|67079.3|67069.3|67086.3|67076.2|67037.7|67027.7|859
1657011300000|2022-07-05 08:55:00|67079.7|67069.7|67074.8|67064.8|67085.1|67070.3|67066.1|67056.1|882
1657011600000|2022-07-05 09:00:00|67074|67064|67071.9|67061.9|67079.4|67068.9|67063.2|67051.4|853
1657011900000|2022-07-05 09:05:00|67072.1|67062.1|67073.7|67063.7|67077.3|67067.3|67067|67057|701
1657012200000|2022-07-05 09:10:00|67073.2|67063.2|67078.8|67068.8|67082.6|67070.9|67072.3|67059.3|708
1657012500000|2022-07-05 09:15:00|67079|67069|67079.8|67069.8|67091.5|67081.5|67078|67068|675
1657012800000|2022-07-05 09:20:00|67079.7|67069.7|67080.8|67070.8|67085.6|67075.6|67066.2|67055.2|702
1657013100000|2022-07-05 09:25:00|67080.9|67070.9|67085.3|67075.3|67089.8|67079.8|67070.6|67056.2|724
1657013400000|2022-07-05 09:30:00|67085.1|67075.1|67116.5|67106.5|67118.7|67106.7|67083|67073|841
1657013700000|2022-07-05 09:35:00|67116.7|67106.7|67105.2|67095.2|67118.4|67108.4|67098|67083|733
1657014000000|2022-07-05 09:40:00|67105.4|67095.4|67079.3|67069.3|67112.6|67098.4|67076.7|67066.7|780
1657014300000|2022-07-05 09:45:00|67079.2|67069.2|67112.5|67102.5|67115.7|67102.5|67078.8|67068.8|849
1657014600000|2022-07-05 09:50:00|67113|67103|67096.1|67086.1|67119.7|67108.3|67094.3|67084.3|709
1657014900000|2022-07-05 09:55:00|67095.4|67085.4|67085|67075|67098.5|67086.1|67082.8|67068.4|574
1657015200000|2022-07-05 10:00:00|67084.6|67074.6|67086.5|67066.5|67095.3|67084.2|67080.9|67066.1|502
1657015500000|2022-07-05 10:05:00|67086.4|67066.4|67099.4|67089.4|67103.7|67089.7|67081.2|67066|380
1657015800000|2022-07-05 10:10:00|67099.8|67089.8|67086.4|67076.4|67106.2|67091.6|67080.5|67068.1|524
1657016100000|2022-07-05 10:15:00|67086.8|67076.8|67080.1|67070.1|67094|67084|67078.9|67068.9|586
1657016400000|2022-07-05 10:20:00|67078.7|67068.7|67072.7|67062.7|67079.7|67069.7|67060|67050|478
1657016700000|2022-07-05 10:25:00|67072.6|67062.6|67051.9|67041.9|67077.9|67062.8|67044.7|67034.7|759
1657017000000|2022-07-05 10:30:00|67052.6|67042.6|67055.2|67045.2|67061.4|67051.4|67044.6|67034.6|780
1657017300000|2022-07-05 10:35:00|67055.4|67045.4|67054.9|67044.9|67059.4|67049.4|67053.9|67043.9|539
1657017600000|2022-07-05 10:40:00|67055.1|67045.1|67055.9|67045.9|67058.7|67048.7|67048.5|67038.5|591
1657017900000|2022-07-05 10:45:00|67056.1|67046.1|67060.2|67050.2|67074.4|67060.9|67053.6|67042.9|603
1657018200000|2022-07-05 10:50:00|67060.3|67050.3|67068.9|67058.9|67071.6|67061.1|67060.3|67045.5|605
1657018500000|2022-07-05 10:55:00|67069.2|67059.2|67068.3|67048.3|67078.6|67064|67063.1|67048.2|624
1657018800000|2022-07-05 11:00:00|67067.6|67047.6|67070|67060|67072.7|67062.7|67059|67046|785
1657019100000|2022-07-05 11:05:00|67070.1|67060.1|67058|67048|67070.5|67060.5|67057.6|67042.7|733
1657019400000|2022-07-05 11:10:00|67057.6|67047.6|67068.7|67058.7|67069.8|67059.8|67056.3|67043.1|653
1657019700000|2022-07-05 11:15:00|67069.5|67059.5|67087.7|67077.7|67090.5|67080.5|67068.6|67058.6|726
1657020000000|2022-07-05 11:20:00|67087.5|67077.5|67086.2|67076.2|67094.3|67084.3|67084.2|67074.2|637
1657020300000|2022-07-05 11:25:00|67086|67076|67104.3|67094.3|67106.8|67094.5|67083.7|67073.7|698
1657020600000|2022-07-05 11:30:00|67104.6|67094.6|67097.8|67087.8|67116|67103.3|67095.8|67085.8|676
1657020900000|2022-07-05 11:35:00|67097.5|67087.5|67083.9|67073.9|67101.6|67091.6|67076|67066|728
1657021200000|2022-07-05 11:40:00|67084|67074|67080.4|67070.4|67087.8|67077.8|67072.9|67059.9|638
1657021500000|2022-07-05 11:45:00|67080.5|67070.5|67073|67063|67090.1|67076.5|67066.6|67055.3|635
1657021800000|2022-07-05 11:50:00|67074.5|67064.5|67084.8|67074.8|67088.5|67078.5|67074.5|67063|736
1657022100000|2022-07-05 11:55:00|67084.7|67074.7|67089|67079|67098.8|67088.8|67083.2|67072.5|687
1657022400000|2022-07-05 12:00:00|67089.2|67079.2|67100.7|67090.7|67100.7|67090.7|67083.6|67073.6|828
1657022700000|2022-07-05 12:05:00|67100.3|67090.3|67120.9|67110.9|67126.6|67113.8|67100.1|67090.1|906
1657023000000|2022-07-05 12:10:00|67120.1|67110.1|67134.8|67124.8|67138.6|67125.5|67119.7|67109.7|743
1657023300000|2022-07-05 12:15:00|67134.9|67124.9|67148.3|67138.3|67156.3|67144.5|67134.4|67124.4|804
1657023600000|2022-07-05 12:20:00|67146.6|67136.6|67145.7|67135.7|67154.9|67144.9|67139.6|67129.6|891
1657023900000|2022-07-05 12:25:00|67145.6|67135.6|67140.1|67130.1|67150.1|67140.1|67134.8|67124.8|918
1657024200000|2022-07-05 12:30:00|67140|67130|67151.9|67141.9|67152.5|67142.4|67135.7|67122.3|863
1657024500000|2022-07-05 12:35:00|67152|67142|67142.7|67132.7|67159.6|67149.6|67139.7|67125.8|863
1657024800000|2022-07-05 12:40:00|67142.6|67132.6|67145.6|67135.6|67158.6|67144.6|67140.2|67127.8|885
1657025100000|2022-07-05 12:45:00|67145.1|67135.1|67153.3|67143.3|67165.5|67150.1|67143.1|67129.4|873
1657025400000|2022-07-05 12:50:00|67153.2|67143.2|67164.8|67154.8|67168.5|67155.5|67152.8|67140|875
1657025700000|2022-07-05 12:55:00|67164.5|67154.5|67175.7|67155.7|67180.9|67168.8|67156.2|67143.9|925
1657026000000|2022-07-05 13:00:00|67171.3|67161.3|67141.6|67131.6|67176.5|67164.1|67139.3|67128.5|991
1657026300000|2022-07-05 13:05:00|67141|67131|67163.4|67153.4|67165.2|67155.2|67139.8|67129.8|915
1657026600000|2022-07-05 13:10:00|67163.1|67153.1|67162.6|67152.6|67174.6|67163.4|67150.7|67136.6|951
1657026900000|2022-07-05 13:15:00|67163|67153|67188.6|67178.6|67189.4|67179.4|67147.8|67137.8|968
1657027200000|2022-07-05 13:20:00|67188.7|67178.7|67217.6|67197.6|67222.6|67207.2|67178.5|67168.5|931
1657027500000|2022-07-05 13:25:00|67218.2|67198.2|67237|67227|67240.2|67230.2|67205.6|67193.3|751
1657027800000|2022-07-05 13:30:00|67237.2|67227.2|67229.5|67219.5|67243.6|67229.7|67214.4|67204.4|759
1657028100000|2022-07-05 13:35:00|67229.7|67219.7|67248.4|67238.4|67251|67241|67223.3|67213.3|738
1657028400000|2022-07-05 13:40:00|67248.2|67238.2|67210.3|67200.3|67249.3|67239.3|67207.9|67195.7|1012
1657028700000|2022-07-05 13:45:00|67210.2|67200.2|67201.7|67191.7|67218.6|67203.6|67189.1|67174|1057
1657029000000|2022-07-05 13:50:00|67200.9|67190.9|67200.1|67190.1|67216|67202.9|67196.6|67181.7|1045
1657029300000|2022-07-05 13:55:00|67199.8|67189.8|67217.1|67197.1|67218.2|67205|67195.2|67179.6|882
1657029600000|2022-07-05 14:00:00|67217.6|67197.6|67225.4|67205.4|67246|67231.1|67211.1|67197.3|1048
1657029900000|2022-07-05 14:05:00|67225.3|67205.3|67243.9|67233.9|67251.5|67240.2|67220.4|67204.7|987
1657030200000|2022-07-05 14:10:00|67243.4|67233.4|67202.5|67192.5|67249.1|67239.1|67199.6|67189.6|1016
1657030500000|2022-07-05 14:15:00|67202.8|67192.8|67223.8|67213.8|67233.2|67223.2|67201.3|67186.6|984
1657030800000|2022-07-05 14:20:00|67223.6|67213.6|67229|67219|67235.6|67224.6|67218.8|67206.3|1011
1657031100000|2022-07-05 14:25:00|67228|67218|67206|67196|67230.7|67220|67199.6|67189.6|897
1657031400000|2022-07-05 14:30:00|67205.3|67195.3|67212.9|67192.9|67221.8|67210.1|67199.9|67187|999
1657031700000|2022-07-05 14:35:00|67212.7|67192.7|67200.6|67190.6|67221|67205.7|67198.5|67188.5|932
1657032000000|2022-07-05 14:40:00|67201.1|67191.1|67203.5|67193.5|67211.6|67201.6|67194.3|67184.3|962
1657032300000|2022-07-05 14:45:00|67203.3|67193.3|67222.3|67212.3|67236.9|67226.9|67202.1|67192.1|956
1657032600000|2022-07-05 14:50:00|67222.1|67212.1|67225.9|67215.9|67241.8|67231.8|67216.3|67206.3|980
1657032900000|2022-07-05 14:55:00|67225.1|67215.1|67231|67221|67231.8|67221.8|67218.4|67203.6|905
1657033200000|2022-07-05 15:00:00|67230.5|67220.5|67222.9|67212.9|67237.7|67227.7|67218.5|67208.5|898
1657033500000|2022-07-05 15:05:00|67223.5|67213.5|67197|67187|67228.1|67218.1|67196.6|67182.9|819
1657033800000|2022-07-05 15:10:00|67197.1|67187.1|67190.2|67180.2|67207.6|67192.8|67180.3|67167.3|882
1657034100000|2022-07-05 15:15:00|67190.3|67180.3|67205.3|67195.3|67211.3|67197.1|67189.9|67176.2|975
1657034400000|2022-07-05 15:20:00|67205.6|67195.6|67201.6|67191.6|67211.5|67197.4|67197|67184.5|827
1657034700000|2022-07-05 15:25:00|67200.3|67190.3|67184.7|67174.7|67209.7|67194.9|67183.9|67171.4|792
1657035000000|2022-07-05 15:30:00|67185|67175|67175.1|67155.1|67186.8|67176.8|67137.1|67121.6|932
1657035300000|2022-07-05 15:35:00|67175.2|67155.2|67165|67155|67179.8|67166|67158.2|67145.4|842
1657035600000|2022-07-05 15:40:00|67164.7|67154.7|67146.9|67136.9|67168.8|67156.1|67127.6|67113|866
1657035900000|2022-07-05 15:45:00|67146.4|67136.4|67142.4|67132.4|67152.4|67139.3|67137.3|67124.3|807
1657036200000|2022-07-05 15:50:00|67143.2|67133.2|67142.4|67122.4|67147.4|67135.6|67128.6|67116.6|837
1657036500000|2022-07-05 15:55:00|67142.3|67122.3|67151|67141|67155.8|67141.7|67134.6|67121.6|842
1657036800000|2022-07-05 16:00:00|67150.8|67140.8|67180.6|67170.6|67188.8|67173.6|67148.6|67135.3|843
1657037100000|2022-07-05 16:05:00|67180.8|67170.8|67184.9|67174.9|67189|67176.1|67176.3|67161.5|830
1657037400000|2022-07-05 16:10:00|67184.8|67174.8|67188.5|67178.5|67200.3|67186.7|67177.4|67163.3|805
1657037700000|2022-07-05 16:15:00|67188.4|67178.4|67212|67192|67212.2|67197.1|67188.2|67174.7|782
1657038000000|2022-07-05 16:20:00|67212.7|67192.7|67175.6|67165.6|67213.2|67199.3|67174.6|67159.7|787
1657038300000|2022-07-05 16:25:00|67175.7|67165.7|67182.7|67172.7|67183.5|67173.5|67173.3|67161.7|699
1657038600000|2022-07-05 16:30:00|67182.5|67172.5|67174.5|67164.5|67182.6|67172.6|67171.6|67161.6|675
1657038900000|2022-07-05 16:35:00|67174.4|67164.4|67189.2|67179.2|67196.7|67183.5|67169.3|67159.3|718
1657039200000|2022-07-05 16:40:00|67189.7|67179.7|67186.5|67176.5|67193.4|67183.4|67184.1|67174.1|642
1657039500000|2022-07-05 16:45:00|67186.6|67176.6|67202.4|67192.4|67202.8|67192.8|67186.6|67176.6|707
1657039800000|2022-07-05 16:50:00|67202.3|67192.3|67189.8|67179.8|67202.5|67192.5|67186.7|67176.7|676
1657040100000|2022-07-05 16:55:00|67189.7|67179.7|67194.4|67184.4|67195.3|67185.3|67186.2|67176.2|695
1657040400000|2022-07-05 17:00:00|67193.9|67183.9|67182.1|67172.1|67194|67184|67177.9|67167.9|673
1657040700000|2022-07-05 17:05:00|67182|67172|67183.2|67173.2|67199.1|67184.5|67181.8|67171.8|564
1657041000000|2022-07-05 17:10:00|67183.5|67173.5|67181.8|67171.8|67191.2|67177.4|67180.7|67166.5|585
1657041300000|2022-07-05 17:15:00|67181.7|67171.7|67177.1|67157.1|67186.7|67171.9|67167.6|67154.3|690
1657041600000|2022-07-05 17:20:00|67177|67157|67169.4|67159.4|67177.8|67162.8|67159.2|67145|676
1657041900000|2022-07-05 17:25:00|67169.5|67159.5|67182.6|67172.6|67182.9|67172.9|67168.7|67158.5|594
1657042200000|2022-07-05 17:30:00|67182.2|67172.2|67194.3|67174.3|67197.2|67183.2|67179.2|67169.2|739
1657042500000|2022-07-05 17:35:00|67193.9|67173.9|67193.7|67173.7|67196.4|67180.4|67182.1|67167.1|622
1657042800000|2022-07-05 17:40:00|67193.8|67173.8|67180.4|67170.4|67194|67179.1|67178.5|67164|685
1657043100000|2022-07-05 17:45:00|67180.5|67170.5|67178.5|67168.5|67187.7|67176.8|67178.3|67163.8|646
1657043400000|2022-07-05 17:50:00|67178.3|67168.3|67181.1|67171.1|67185.1|67171.8|67175.6|67162|663
1657043700000|2022-07-05 17:55:00|67181.7|67171.7|67167.2|67157.2|67199.7|67184.2|67159.5|67145.7|747
1657044000000|2022-07-05 18:00:00|67166.5|67156.5|67156.3|67146.3|67173.5|67158.8|67154.7|67140.5|699
1657044300000|2022-07-05 18:05:00|67156.2|67146.2|67157.3|67147.3|67169|67154.3|67155.4|67141.1|613
1657044600000|2022-07-05 18:10:00|67157.2|67147.2|67167.8|67147.8|67170.1|67155.6|67155.9|67141.1|598
1657044900000|2022-07-05 18:15:00|67168.1|67148.1|67163.4|67153.4|67171.6|67154.4|67158.2|67142.4|580
1657045200000|2022-07-05 18:20:00|67163.3|67153.3|67161.1|67141.1|67168.7|67154.7|67154.9|67141.1|625
1657045500000|2022-07-05 18:25:00|67155.8|67145.8|67134.3|67114.3|67162.1|67147.8|67125.7|67112.5|705
1657045800000|2022-07-05 18:30:00|67134.1|67114.1|67134.6|67114.6|67139.4|67125.8|67113.4|67098.9|748
1657046100000|2022-07-05 18:35:00|67134.4|67114.4|67127.4|67107.4|67135.4|67120.2|67121.7|67106.4|531
1657046400000|2022-07-05 18:40:00|67127.1|67107.1|67121|67111|67131.9|67116.5|67119.4|67104.1|525
1657046700000|2022-07-05 18:45:00|67121.2|67111.2|67135.6|67115.6|67137.6|67118.5|67119|67104.9|573
1657047000000|2022-07-05 18:50:00|67135.5|67115.5|67134|67124|67141.3|67126.6|67130.6|67114.3|529
1657047300000|2022-07-05 18:55:00|67133.9|67123.9|67140|67120|67152.6|67136.1|67125.5|67110.3|649
1657047600000|2022-07-05 19:00:00|67139.7|67119.7|67141.7|67121.7|67147.5|67130.8|67133.9|67118.3|543
1657047900000|2022-07-05 19:05:00|67141.5|67121.5|67131.1|67111.1|67144.1|67127.1|67120.5|67101.9|646
1657048200000|2022-07-05 19:10:00|67125.9|67115.9|67128.2|67108.2|67138|67122.7|67120.6|67104.9|454
1657048500000|2022-07-05 19:15:00|67127.9|67107.9|67125.7|67115.7|67135|67119|67121.8|67106.7|520
1657048800000|2022-07-05 19:20:00|67126|67116|67134.5|67114.5|67137.8|67122.4|67116.3|67103.2|591
1657049100000|2022-07-05 19:25:00|67134.6|67114.6|67130|67110|67138.2|67122.1|67119.1|67104.1|675
1657049400000|2022-07-05 19:30:00|67129.9|67109.9|67116.8|67106.8|67136.1|67120.2|67115.6|67100.6|524
1657049700000|2022-07-05 19:35:00|67117|67107|67112.2|67092.2|67123|67107.9|67105.9|67091.4|553
1657050000000|2022-07-05 19:40:00|67112.3|67092.3|67106.5|67086.5|67113.2|67099.1|67090.8|67074.9|436
1657050300000|2022-07-05 19:45:00|67101.5|67091.5|67103.5|67093.5|67110.7|67096.5|67100.9|67085.6|405
1657050600000|2022-07-05 19:50:00|67104.3|67094.3|67109.8|67089.8|67111.3|67095.9|67103.3|67089.1|435
1657050900000|2022-07-05 19:55:00|67110.7|67090.7|67118.7|67098.7|67118.7|67098.7|67103.8|67089.2|480
1657051200000|2022-07-05 20:00:00|67119.3|67099.3|67112.2|67092.2|67119.9|67101.2|67104.4|67088.9|564
1657051500000|2022-07-05 20:05:00|67112.6|67092.6|67111.5|67091.5|67114.1|67098.5|67106.4|67090.2|309
1657051800000|2022-07-05 20:10:00|67111.4|67091.4|67112.5|67092.5|67113.4|67096.7|67105.3|67089.7|289
1657052100000|2022-07-05 20:15:00|67113.6|67093.6|67119.7|67099.7|67119.9|67103.9|67108.8|67093|179
1657052400000|2022-07-05 20:20:00|67119.6|67099.6|67126.1|67106.1|67126.1|67106.1|67114|67098.6|145
1657052700000|2022-07-05 20:25:00|67126.2|67106.2|67138.1|67118.1|67141.5|67121.5|67123.1|67104.5|271
1657053000000|2022-07-05 20:30:00|67138.4|67118.4|67135.9|67115.9|67140|67120|67133.6|67113.6|189
1657053300000|2022-07-05 20:35:00|67136.1|67116.1|67135.8|67115.8|67141.7|67118.1|67131.7|67110.1|177
1657053600000|2022-07-05 20:40:00|67135.6|67115.6|67131.5|67111.5|67143.9|67117.7|67128.9|67108.9|183
1657053900000|2022-07-05 20:45:00|67133.4|67113.4|67133.7|67113.7|67135.7|67115.7|67130.4|67110.4|145
1657054200000|2022-07-05 20:50:00|67134.1|67114.1|67134.1|67114.1|67141.4|67118.7|67131.1|67109.4|234
1657054500000|2022-07-05 20:55:00|67134.5|67114.5|67154.9|67071.4|67180.4|67116.3|67126.6|67064.7|338
1657054800000|2022-07-05 21:00:00|67157.5|67070.2|67170.8|67070.3|67172.4|67086.7|67152.1|67056.9|47
1657055100000|2022-07-05 21:05:00|67157.6|67064.6|67146.4|67083|67157.6|67088.7|67144.3|67058.8|66
1657055400000|2022-07-05 21:10:00|67147.9|67080.4|67149.5|67084.6|67161.1|67088.8|67133.7|67068|168
1657055700000|2022-07-05 21:15:00|67150.7|67083.7|67184.1|67087.4|67209.6|67090.6|67116.6|67051.4|128
1657056000000|2022-07-05 21:20:00|67157.9|67038.9|67206|67090.6|67219.6|67108.1|67105.8|67026.7|403
1657056300000|2022-07-05 21:25:00|67181|67092.5|67190.9|67085.3|67209.1|67092.9|67147.4|67076.4|147
1657056600000|2022-07-05 21:30:00|67170.5|67094.6|67180.8|67079|67212.8|67106.1|67142.4|67074.9|143
1657056900000|2022-07-05 21:35:00|67207.6|67088.6|67165.4|67086.6|67211.3|67094.5|67143.4|67076.7|150
1657057200000|2022-07-05 21:40:00|67154.4|67098.9|67194.2|67083.4|67213.9|67103.2|67145.9|67076.6|201
1657057500000|2022-07-05 21:45:00|67199.5|67083.5|67158.9|67073.6|67199.5|67102.3|67132.1|67049.7|321
1657057800000|2022-07-05 21:50:00|67155.2|67078.9|67162.8|67076.8|67207.4|67091.7|67099.2|67052|268
1657058100000|2022-07-05 21:55:00|67140.4|67065|67172.3|67081.1|67190.1|67089|67108.8|67049.3|214
1657058400000|2022-07-05 22:00:00|67139|67056.3|67130.9|67084.1|67195.5|67088.2|67120.3|67035.8|224
1657058700000|2022-07-05 22:05:00|67121.9|67081.6|67121.2|67058.2|67178.4|67086|67112.7|67039.2|148
1657059000000|2022-07-05 22:10:00|67118|67051|67131.9|67065|67174.4|67084.1|67117|67042.7|139
1657059300000|2022-07-05 22:15:00|67135.3|67068.1|67127|67069.3|67180|67086.5|67120.1|67046.3|149
1657059600000|2022-07-05 22:20:00|67126.4|67069.4|67126.2|67071.5|67164|67087.1|67112|67048.7|142
1657059900000|2022-07-05 22:25:00|67124|67065.3|67132.6|67073.3|67150|67089.7|67114.4|67052.2|138
1657060200000|2022-07-05 22:30:00|67132.4|67075.7|67127.5|67069.2|67141.4|67090.1|67117.5|67054.9|161
1657060500000|2022-07-05 22:35:00|67134.9|67085.9|67127.2|67068.6|67139.6|67085.9|67115.4|67051.4|115
1657060800000|2022-07-05 22:40:00|67128.1|67072.6|67126.4|67072.5|67150.3|67089.7|67115.5|67048.1|126
1657061100000|2022-07-05 22:45:00|67122.2|67067.2|67126.4|67066.9|67146.2|67089.1|67111.9|67056.9|147
1657061400000|2022-07-05 22:50:00|67128|67074.7|67128.7|67082.9|67168.8|67090.8|67122|67059.3|171
1657061700000|2022-07-05 22:55:00|67128|67083.4|67138.4|67090.2|67151.3|67090.2|67119.3|67057.2|159
1657062000000|2022-07-05 23:00:00|67136.5|67079.1|67133.8|67077.7|67156.9|67090.5|67119.4|67048.7|225
1657062300000|2022-07-05 23:05:00|67132.4|67076.8|67136.1|67086.3|67179|67090.6|67119.1|67060.2|178
1657062600000|2022-07-05 23:10:00|67135.4|67063.5|67117.8|67073.9|67158.5|67090.8|67115|67063.5|208
1657062900000|2022-07-05 23:15:00|67117.1|67068.4|67120.3|67064.2|67124.6|67094|67110.4|67061.3|118
1657063200000|2022-07-05 23:20:00|67118.9|67072|67122.3|67079|67124.6|67092.4|67110.3|67060.5|128
1657063500000|2022-07-05 23:25:00|67140.5|67077.5|67115.3|67095.3|67165.2|67095.3|67113.2|67068.8|175
1657063800000|2022-07-05 23:30:00|67121.5|67085|67119.6|67082.6|67194.1|67095.1|67108.9|67065.8|149
1657064100000|2022-07-05 23:35:00|67119.1|67082|67127.9|67084.9|67199.8|67103.9|67113.4|67066.9|245
1657064400000|2022-07-05 23:40:00|67130.4|67090.8|67133.4|67076.4|67194.5|67099.8|67111.7|67067.7|210
1657064700000|2022-07-05 23:45:00|67130.8|67076|67127.5|67107.5|67166.4|67112|67113.8|67072.7|267
1657065000000|2022-07-05 23:50:00|67128|67108|67128.3|67108.3|67144.1|67111.7|67127.3|67097.9|167
1657065300000|2022-07-05 23:55:00|67128.5|67108.5|67135.3|67091.8|67151.9|67114.6|67124|67085.9|234
1657065600000|2022-07-06 00:00:00|67130.6|67090.2|67128.9|67108.9|67138.8|67114.9|67118.7|67090.2|657
1657065900000|2022-07-06 00:05:00|67129.3|67109.3|67117.9|67097.9|67139.3|67119.3|67107.8|67087.8|570
1657066200000|2022-07-06 00:10:00|67117.8|67097.8|67118.8|67098.8|67134.5|67114.5|67114.9|67094.9|563
1657066500000|2022-07-06 00:15:00|67118.9|67098.9|67123.5|67103.5|67135|67115|67118.5|67098.5|431
1657066800000|2022-07-06 00:20:00|67123.2|67103.2|67142.7|67122.7|67147.9|67127.9|67116.8|67101.7|553
1657067100000|2022-07-06 00:25:00|67143.6|67123.6|67139.8|67119.8|67150|67130|67138.4|67118.4|502
1657067400000|2022-07-06 00:30:00|67139.7|67119.7|67140.9|67120.9|67141.5|67127.1|67126.4|67106.4|444
1657067700000|2022-07-06 00:35:00|67141.1|67121.1|67160.2|67150.2|67177.4|67163.1|67139.4|67121.1|655
1657068000000|2022-07-06 00:40:00|67160.5|67150.5|67134.3|67124.3|67166.8|67153|67133.7|67123.7|551
1657068300000|2022-07-06 00:45:00|67134|67124|67150.5|67130.5|67154.3|67139|67132.9|67117.6|826
1657068600000|2022-07-06 00:50:00|67150.4|67130.4|67169.6|67159.6|67177.2|67164.4|67141.9|67126.7|839
1657068900000|2022-07-06 00:55:00|67170.5|67160.5|67140.6|67130.6|67181.2|67167.2|67139.7|67124.8|702
1657069200000|2022-07-06 01:00:00|67145.2|67125.2|67122|67112|67145.2|67131.8|67122|67112|822
1657069500000|2022-07-06 01:05:00|67122.5|67112.5|67118.7|67108.7|67132.1|67118.1|67115.5|67103.5|906
1657069800000|2022-07-06 01:10:00|67118.6|67108.6|67114.7|67094.7|67123|67113|67104.9|67091.8|873
1657070100000|2022-07-06 01:15:00|67113.9|67093.9|67125.4|67115.4|67137.8|67122.9|67107.3|67093.3|857
1657070400000|2022-07-06 01:20:00|67125.2|67115.2|67146.5|67136.5|67151.7|67138.1|67111.2|67097.1|899
1657070700000|2022-07-06 01:25:00|67146.6|67136.6|67181.2|67171.2|67197|67187|67145.9|67135.5|954
1657071000000|2022-07-06 01:30:00|67181.4|67171.4|67149.3|67139.3|67188.9|67178.9|67133.7|67118.5|1066
1657071300000|2022-07-06 01:35:00|67149.6|67139.6|67139.3|67129.3|67153.3|67143.3|67126.1|67116.1|956
1657071600000|2022-07-06 01:40:00|67139.2|67129.2|67135.7|67125.7|67145.4|67133.5|67126.9|67112.2|936
1657071900000|2022-07-06 01:45:00|67136.6|67126.6|67104.9|67094.9|67147.8|67137.8|67103.4|67088.8|965
1657072200000|2022-07-06 01:50:00|67104.8|67094.8|67124.8|67114.8|67131.8|67119.9|67103.3|67093.3|965
1657072500000|2022-07-06 01:55:00|67125|67115|67136.1|67126.1|67142.2|67132.2|67109|67099|922
1657072800000|2022-07-06 02:00:00|67136|67126|67103.3|67093.3|67136.5|67126.5|67096|67086|954
1657073100000|2022-07-06 02:05:00|67102.7|67092.7|67104.3|67094.3|67112|67102|67095.7|67085.7|867
1657073400000|2022-07-06 02:10:00|67104.6|67094.6|67076.9|67066.9|67113.9|67103.9|67074.2|67063.2|855
1657073700000|2022-07-06 02:15:00|67077.1|67067.1|67088.6|67078.6|67100.2|67090.2|67074.7|67064.7|853
1657074000000|2022-07-06 02:20:00|67088.9|67078.9|67082.4|67072.4|67089|67079|67070.5|67060.5|871
1657074300000|2022-07-06 02:25:00|67082.2|67072.2|67090.5|67080.5|67102.4|67092.4|67076.8|67066.8|830
1657074600000|2022-07-06 02:30:00|67091.2|67081.2|67089.3|67079.3|67094.4|67084.4|67072.7|67062.7|940
1657074900000|2022-07-06 02:35:00|67089.2|67079.2|67103.3|67093.3|67117.7|67103|67084.5|67074.5|869
1657075200000|2022-07-06 02:40:00|67104.3|67094.3|67095|67085|67122.1|67112.1|67094.5|67084.5|837
1657075500000|2022-07-06 02:45:00|67096.3|67086.3|67100.9|67090.9|67102.9|67092.9|67083.2|67073.2|805
1657075800000|2022-07-06 02:50:00|67101.6|67091.6|67096.3|67086.3|67102.2|67092.2|67090.3|67080.3|763
1657076100000|2022-07-06 02:55:00|67096.5|67086.5|67080.4|67070.4|67096.6|67086.6|67072.7|67062.7|781
1657076400000|2022-07-06 03:00:00|67079.4|67069.4|67079.8|67069.8|67087|67077|67074.9|67064.9|753
1657076700000|2022-07-06 03:05:00|67079.7|67069.7|67081.4|67071.4|67084.2|67074.2|67069|67059|727
1657077000000|2022-07-06 03:10:00|67081.3|67071.3|67096.6|67086.6|67102.9|67092.9|67080.7|67070.7|796
1657077300000|2022-07-06 03:15:00|67096.5|67086.5|67098.1|67088.1|67106.4|67096.4|67094.2|67084.2|773
1657077600000|2022-07-06 03:20:00|67098|67088|67107.1|67097.1|67115.9|67105.9|67098|67088|833
1657077900000|2022-07-06 03:25:00|67107.2|67097.2|67114.6|67104.6|67117.8|67107.8|67104.8|67094.8|776
1657078200000|2022-07-06 03:30:00|67114.5|67104.5|67107.5|67097.5|67115.3|67105.3|67103.1|67093.1|665
1657078500000|2022-07-06 03:35:00|67107.7|67097.7|67100.4|67090.4|67109.9|67099.9|67096.3|67086.3|651
1657078800000|2022-07-06 03:40:00|67100|67090|67085.4|67075.4|67103.7|67093.7|67081.2|67071.2|657
1657079100000|2022-07-06 03:45:00|67085.3|67075.3|67091|67081|67093|67083|67082.3|67072.3|633
1657079400000|2022-07-06 03:50:00|67092.1|67082.1|67102.5|67092.5|67103.6|67093.6|67086.8|67076.8|682
1657079700000|2022-07-06 03:55:00|67102.8|67092.8|67101.7|67091.7|67107.1|67097.1|67096.3|67086.3|645
1657080000000|2022-07-06 04:00:00|67101.6|67091.6|67092.4|67082.4|67105.2|67095.2|67090.3|67080.3|631
1657080300000|2022-07-06 04:05:00|67092.5|67082.5|67091.7|67081.7|67097.3|67087.3|67089.5|67079.5|577
1657080600000|2022-07-06 04:10:00|67091.6|67081.6|67097.3|67087.3|67108.8|67095.3|67090.8|67080.8|651
1657080900000|2022-07-06 04:15:00|67097.2|67087.2|67098.7|67088.7|67103.7|67093.7|67096.2|67082.8|570
1657081200000|2022-07-06 04:20:00|67098.3|67088.3|67101.1|67091.1|67103.3|67093.3|67095.9|67085.9|632
1657081500000|2022-07-06 04:25:00|67100.6|67090.6|67096.2|67086.2|67101.3|67091.3|67094.6|67084.6|548
1657081800000|2022-07-06 04:30:00|67096.7|67086.7|67102.3|67092.3|67105.2|67095.2|67096.3|67086.3|618
1657082100000|2022-07-06 04:35:00|67102.2|67092.2|67099.3|67089.3|67102.7|67092.7|67095.4|67085.4|472
1657082400000|2022-07-06 04:40:00|67099.5|67089.5|67102.9|67092.9|67104.2|67094.2|67096.7|67086.7|501
1657082700000|2022-07-06 04:45:00|67102.2|67092.2|67114.5|67104.5|67117.3|67107.3|67100.9|67090.9|613
1657083000000|2022-07-06 04:50:00|67114.9|67104.9|67152.8|67142.8|67162.1|67149.8|67114.3|67104.3|746
1657083300000|2022-07-06 04:55:00|67153.2|67143.2|67135.8|67125.8|67153.4|67143.4|67135|67125|692
1657083600000|2022-07-06 05:00:00|67135.9|67125.9|67140|67130|67151.7|67141.7|67135|67125|767
1657083900000|2022-07-06 05:05:00|67140.1|67130.1|67138.8|67128.8|67149.3|67139.3|67134.4|67124.4|589
1657084200000|2022-07-06 05:10:00|67138.7|67128.7|67127|67117|67138.7|67128.7|67124.6|67114.6|640
1657084500000|2022-07-06 05:15:00|67126.7|67116.7|67128.1|67118.1|67134.6|67124.6|67123.5|67113.5|706
1657084800000|2022-07-06 05:20:00|67128.2|67118.2|67140.3|67130.3|67144.2|67134.2|67124.5|67114.5|699
1657085100000|2022-07-06 05:25:00|67140.1|67130.1|67147.8|67137.8|67151.8|67141.8|67138.6|67128.6|837
1657085400000|2022-07-06 05:30:00|67147.1|67137.1|67139.7|67129.7|67151.5|67141.5|67136.3|67126.3|839
1657085700000|2022-07-06 05:35:00|67139.9|67129.9|67137.5|67127.5|67140.5|67130.5|67120.8|67110.8|909
1657086000000|2022-07-06 05:40:00|67137.7|67127.7|67133.6|67123.6|67144.1|67134.1|67122.1|67112.1|919
1657086300000|2022-07-06 05:45:00|67133.7|67123.7|67132.8|67122.8|67133.8|67123.8|67119.1|67109.1|824
1657086600000|2022-07-06 05:50:00|67132.7|67122.7|67134|67124|67142.7|67132.7|67130.6|67120.6|803
1657086900000|2022-07-06 05:55:00|67133.3|67123.3|67134.1|67124.1|67152.9|67142.9|67131.8|67121.8|948
1657087200000|2022-07-06 06:00:00|67134|67124|67154.4|67144.4|67154.8|67144.8|67133.8|67123.8|890
1657087500000|2022-07-06 06:05:00|67154.3|67144.3|67187.9|67177.9|67194.1|67184.1|67152.9|67142.9|975
1657087800000|2022-07-06 06:10:00|67187.6|67177.6|67145.1|67135.1|67191.2|67181.2|67144.3|67134.3|824
1657088100000|2022-07-06 06:15:00|67145.5|67135.5|67140.5|67130.5|67153.1|67143.1|67132.1|67122.1|807
1657088400000|2022-07-06 06:20:00|67140.4|67130.4|67164|67154|67164.1|67154.1|67136.8|67126.8|823
1657088700000|2022-07-06 06:25:00|67164.1|67154.1|67147.7|67127.7|67166.5|67156.5|67140.9|67126|841
1657089000000|2022-07-06 06:30:00|67148.4|67128.4|67140.3|67130.3|67153|67140|67135.8|67121.9|792
1657089300000|2022-07-06 06:35:00|67140.4|67130.4|67130.4|67120.4|67156.8|67143.5|67130.4|67115.2|820
1657089600000|2022-07-06 06:40:00|67130.6|67120.6|67105.7|67095.7|67136.5|67122.4|67095.1|67083|909
1657089900000|2022-07-06 06:45:00|67105.6|67095.6|67099.4|67089.4|67110.6|67100.6|67095.8|67083|770
1657090200000|2022-07-06 06:50:00|67099.3|67089.3|67090.4|67080.4|67108.7|67096|67089.5|67077.8|781
1657090500000|2022-07-06 06:55:00|67089.4|67079.4|67083.1|67073.1|67094|67081.8|67068.3|67053|796
1657090800000|2022-07-06 07:00:00|67084|67074|67093.2|67083.2|67094.4|67084.4|67076.9|67066.6|895
1657091100000|2022-07-06 07:05:00|67093.1|67083.1|67090.6|67080.6|67099.7|67083.7|67081.5|67071.5|827
1657091400000|2022-07-06 07:10:00|67090.5|67080.5|67100.2|67090.2|67102.6|67091.2|67081.2|67071.2|890
1657091700000|2022-07-06 07:15:00|67100.5|67090.5|67093.1|67083.1|67105.7|67095.7|67091.3|67081.3|781
1657092000000|2022-07-06 07:20:00|67093.3|67083.3|67077.3|67067.3|67102.1|67092.1|67071.3|67061.3|868
1657092300000|2022-07-06 07:25:00|67077.2|67067.2|67070.1|67060.1|67082.9|67072.9|67059.8|67049.8|824
1657092600000|2022-07-06 07:30:00|67069.1|67059.1|67081.3|67071.3|67082.9|67072.9|67066.4|67056.4|866
1657092900000|2022-07-06 07:35:00|67081.5|67071.5|67080.8|67070.8|67095.1|67085.1|67079.3|67069.3|717
1657093200000|2022-07-06 07:40:00|67080.9|67070.9|67094.6|67084.6|67096.4|67086.4|67080.6|67070.6|727
1657093500000|2022-07-06 07:45:00|67094.5|67084.5|67094.4|67084.4|67106.3|67096.3|67092.5|67082.5|654
1657093800000|2022-07-06 07:50:00|67094.6|67084.6|67092.8|67082.8|67095.2|67085.2|67086.4|67076.4|682
1657094100000|2022-07-06 07:55:00|67092.9|67082.9|67112.7|67102.7|67116.6|67106.6|67092.6|67082.6|824
1657094400000|2022-07-06 08:00:00|67112.6|67102.6|67118.1|67108.1|67126.2|67116.2|67109.2|67099.2|894
1657094700000|2022-07-06 08:05:00|67118.4|67108.4|67090.5|67080.5|67118.9|67108.9|67079.7|67065.9|777
1657095000000|2022-07-06 08:10:00|67090.9|67080.9|67098|67088|67102.4|67092.4|67086.9|67076.9|732
1657095300000|2022-07-06 08:15:00|67098.2|67088.2|67088.2|67078.2|67098.8|67088.8|67078.6|67068.6|741
1657095600000|2022-07-06 08:20:00|67087.7|67077.7|67077|67067|67089.3|67079.3|67072.5|67062.5|695
1657095900000|2022-07-06 08:25:00|67076.9|67066.9|67076.3|67066.3|67085.6|67075.6|67071.1|67061.1|629
1657096200000|2022-07-06 08:30:00|67076.2|67066.2|67081.1|67071.1|67086.1|67076.1|67063.8|67053.8|725
1657096500000|2022-07-06 08:35:00|67081.2|67071.2|67074.1|67064.1|67082.9|67072.9|67057.5|67043.4|765
1657096800000|2022-07-06 08:40:00|67076.1|67066.1|67093|67083|67098.3|67088.3|67075.1|67065.1|819
1657097100000|2022-07-06 08:45:00|67092.6|67082.6|67098.9|67088.9|67099.2|67089.2|67088.2|67078.2|649
1657097400000|2022-07-06 08:50:00|67098.7|67088.7|67093.2|67083.2|67114.4|67104.4|67091.7|67081.7|849
1657097700000|2022-07-06 08:55:00|67093.4|67083.4|67090.3|67080.3|67096.6|67086.6|67079.9|67066.1|723
1657098000000|2022-07-06 09:00:00|67090.2|67080.2|67080.7|67070.7|67092|67082|67080.1|67070.1|658
1657098300000|2022-07-06 09:05:00|67081.1|67071.1|67091.2|67071.2|67099.8|67089.8|67080.3|67068.4|735
1657098600000|2022-07-06 09:10:00|67091.5|67071.5|67095.9|67085.9|67098|67088|67081.4|67067|777
1657098900000|2022-07-06 09:15:00|67096|67086|67087.5|67077.5|67111.1|67097.9|67085.9|67075.6|802
1657099200000|2022-07-06 09:20:00|67087.4|67077.4|67087.6|67077.6|67092.5|67082.5|67082.3|67072.3|684
1657099500000|2022-07-06 09:25:00|67087.5|67077.5|67090.9|67080.9|67098.8|67088.2|67086|67076|711
1657099800000|2022-07-06 09:30:00|67091|67081|67096.2|67086.2|67104.4|67094.4|67090.3|67080.3|661
1657100100000|2022-07-06 09:35:00|67096.6|67086.6|67106.8|67096.8|67108|67098|67093.9|67083.9|688
1657100400000|2022-07-06 09:40:00|67106.6|67096.6|67108.3|67098.3|67115.7|67102.3|67104.8|67094.8|667
1657100700000|2022-07-06 09:45:00|67108.4|67098.4|67102.6|67092.6|67114.8|67104.8|67095.1|67085.1|694
1657101000000|2022-07-06 09:50:00|67102.7|67092.7|67101.3|67091.3|67107.8|67095.4|67099.2|67087.8|536
1657101300000|2022-07-06 09:55:00|67101.5|67091.5|67115.1|67105.1|67116.8|67105.8|67101.4|67091.4|466
1657101600000|2022-07-06 10:00:00|67115|67105|67116.7|67106.7|67120.1|67110.1|67114.9|67104.9|327
1657101900000|2022-07-06 10:05:00|67116.8|67106.8|67115.8|67105.8|67119.1|67106.9|67105.9|67095.9|372
1657102200000|2022-07-06 10:10:00|67115.7|67105.7|67120.7|67110.7|67121.8|67111.8|67115.3|67101.7|400
1657102500000|2022-07-06 10:15:00|67121.5|67111.5|67114.9|67104.9|67121.7|67111.5|67113.3|67100.4|479
1657102800000|2022-07-06 10:20:00|67115|67105|67120.9|67110.9|67124.5|67114.5|67114.1|67104.1|588
1657103100000|2022-07-06 10:25:00|67121.1|67111.1|67065|67055|67123.6|67113.6|67061.9|67048.6|834
1657103400000|2022-07-06 10:30:00|67065.1|67055.1|67065.8|67055.8|67072|67060.6|67055.9|67045.9|727
1657103700000|2022-07-06 10:35:00|67065.9|67055.9|67076.8|67066.8|67079.9|67069.9|67065.4|67055.4|601
1657104000000|2022-07-06 10:40:00|67076.7|67066.7|67094.3|67084.3|67102.9|67092.9|67076.6|67066.6|725
1657104300000|2022-07-06 10:45:00|67094.4|67084.4|67100.8|67080.8|67106.7|67096.7|67092|67080.2|520
1657104600000|2022-07-06 10:50:00|67100.6|67080.6|67118.1|67108.1|67118.6|67108.6|67093.2|67080.3|532
1657104900000|2022-07-06 10:55:00|67117.7|67107.7|67108.4|67098.4|67120.5|67109.2|67108.1|67093|603
1657105200000|2022-07-06 11:00:00|67109.2|67099.2|67127|67107|67127.6|67113.1|67107.5|67093.1|717
1657105500000|2022-07-06 11:05:00|67126.9|67106.9|67124.9|67114.9|67133.5|67119|67121.1|67105.6|588
1657105800000|2022-07-06 11:10:00|67125|67115|67144.6|67134.6|67148.4|67138.4|67125|67109.7|515
1657106100000|2022-07-06 11:15:00|67144.5|67134.5|67146.8|67126.8|67151.8|67136.6|67139.8|67123.7|650
1657106400000|2022-07-06 11:20:00|67146.9|67126.9|67135.9|67125.9|67150.4|67135|67135.8|67121.1|628
1657106700000|2022-07-06 11:25:00|67135.8|67125.8|67144.8|67134.8|67149.4|67135.1|67134.3|67122.3|575
1657107000000|2022-07-06 11:30:00|67144.1|67134.1|67164.9|67154.9|67171.7|67160.4|67142|67128.7|675
1657107300000|2022-07-06 11:35:00|67165.1|67155.1|67155.3|67145.3|67167.6|67157.6|67152.1|67142.1|681
1657107600000|2022-07-06 11:40:00|67155.4|67145.4|67169.8|67149.8|67180.9|67165.8|67155.2|67145.2|747
1657107900000|2022-07-06 11:45:00|67169.7|67149.7|67178|67158|67180.3|67165|67163.1|67149.6|736
1657108200000|2022-07-06 11:50:00|67178.4|67158.4|67186.8|67166.8|67188.3|67173.2|67172.7|67157.4|631
1657108500000|2022-07-06 11:55:00|67186.6|67166.6|67180|67160|67188|67173.4|67169.6|67154.8|654
1657108800000|2022-07-06 12:00:00|67180.3|67160.3|67185.5|67165.5|67186.6|67172.5|67172.9|67158.1|746
1657109100000|2022-07-06 12:05:00|67185.6|67165.6|67183.7|67163.7|67186.8|67170.3|67171.7|67156.3|788
1657109400000|2022-07-06 12:10:00|67183.5|67163.5|67186|67166|67191.5|67176|67178.6|67162.9|661
1657109700000|2022-07-06 12:15:00|67186.1|67166.1|67175.1|67155.1|67186.7|67167.2|67160.2|67145.5|720
1657110000000|2022-07-06 12:20:00|67175.3|67155.3|67155.6|67135.6|67175.8|67158.7|67149.1|67135.1|827
1657110300000|2022-07-06 12:25:00|67155.8|67135.8|67171.1|67161.1|67179|67164|67150.5|67135.6|851
1657110600000|2022-07-06 12:30:00|67176.8|67156.8|67169|67149|67177|67160|67156.9|67140.7|832
1657110900000|2022-07-06 12:35:00|67169.6|67149.6|67149.8|67139.8|67170.4|67155.2|67148|67138|830
1657111200000|2022-07-06 12:40:00|67149.9|67139.9|67133.7|67113.7|67158.6|67144.2|67130.3|67112.5|771
1657111500000|2022-07-06 12:45:00|67133.6|67113.6|67096.8|67076.8|67134.6|67114.6|67090.4|67076|834
1657111800000|2022-07-06 12:50:00|67096.9|67076.9|67098.5|67078.5|67104.7|67089.6|67088.9|67072.7|765
1657112100000|2022-07-06 12:55:00|67098.6|67078.6|67094.5|67074.5|67107|67093.4|67089.4|67073.7|732
1657112400000|2022-07-06 13:00:00|67094.7|67074.7|67089|67069|67104|67088.2|67079.4|67064.6|807
1657112700000|2022-07-06 13:05:00|67090.2|67070.2|67049.5|67029.5|67091.1|67075.5|67046.7|67027.7|817
1657113000000|2022-07-06 13:10:00|67049.6|67029.6|67067.8|67047.8|67069.1|67049.1|67033.7|67018.3|889
1657113300000|2022-07-06 13:15:00|67067.7|67047.7|67081.5|67061.5|67082.5|67067.7|67052.2|67035.8|811
1657113600000|2022-07-06 13:20:00|67080.7|67070.7|67078.8|67058.8|67090.5|67074.4|67069.4|67053|794
1657113900000|2022-07-06 13:25:00|67078.9|67058.9|67087.4|67067.4|67095.4|67080.1|67067.7|67051.7|839
1657114200000|2022-07-06 13:30:00|67087.1|67067.1|67092|67082|67097.8|67083.3|67072|67056.5|958
1657114500000|2022-07-06 13:35:00|67091.9|67081.9|67123.7|67103.7|67123.9|67106.2|67090.3|67075.2|955
1657114800000|2022-07-06 13:40:00|67123.8|67103.8|67102.1|67082.1|67123.8|67106.9|67080.9|67066.7|976
1657115100000|2022-07-06 13:45:00|67102.2|67082.2|67118.4|67098.4|67129.2|67114.1|67101.9|67082|990
1657115400000|2022-07-06 13:50:00|67113|67103|67123.4|67113.4|67126|67116|67105.3|67090.5|988
1657115700000|2022-07-06 13:55:00|67123.5|67113.5|67118.7|67098.7|67131.6|67121.6|67109.9|67094.3|935
1657116000000|2022-07-06 14:00:00|67120.3|67100.3|67160.6|67140.6|67160.8|67140.8|67117.5|67087.7|975
1657116300000|2022-07-06 14:05:00|67160.8|67140.8|67124.9|67104.9|67161.6|67145.5|67114.9|67102.9|1004
1657116600000|2022-07-06 14:10:00|67124.5|67104.5|67156.2|67136.2|67160.1|67140.1|67109.7|67095.6|1013
1657116900000|2022-07-06 14:15:00|67156.6|67136.6|67167.3|67147.3|67170.6|67155.2|67142.9|67128.3|980
1657117200000|2022-07-06 14:20:00|67167.1|67147.1|67125|67105|67182.1|67167.3|67115.9|67095.9|1012
1657117500000|2022-07-06 14:25:00|67125.6|67105.6|67112.5|67092.5|67136.5|67116.5|67094|67076.1|1017
1657117800000|2022-07-06 14:30:00|67112.7|67092.7|67115.7|67105.7|67121.2|67106|67097.5|67080|967
1657118100000|2022-07-06 14:35:00|67115.6|67105.6|67114.4|67104.4|67135.7|67121.5|67110.1|67096.4|1041
1657118400000|2022-07-06 14:40:00|67114.8|67104.8|67138.9|67118.9|67139.5|67123.4|67111.9|67101.9|1035
1657118700000|2022-07-06 14:45:00|67134.1|67124.1|67133.2|67123.2|67138.6|67125.3|67125.3|67110.6|937
1657119000000|2022-07-06 14:50:00|67134.2|67124.2|67134.8|67114.8|67140.7|67130.7|67122|67107.5|999
1657119300000|2022-07-06 14:55:00|67135|67115|67129.3|67119.3|67135|67121.4|67123.4|67113.4|841
1657119600000|2022-07-06 15:00:00|67130.4|67120.4|67134.8|67124.8|67139.4|67129.4|67126|67111.4|884
1657119900000|2022-07-06 15:05:00|67134.4|67124.4|67132.5|67122.5|67135.3|67125|67128.4|67114.7|791
1657120200000|2022-07-06 15:10:00|67132|67122|67133.6|67123.6|67140.7|67130.7|67124.5|67114.5|946
1657120500000|2022-07-06 15:15:00|67134.3|67124.3|67134|67124|67143|67130.6|67125.9|67111.1|873
1657120800000|2022-07-06 15:20:00|67133.3|67123.3|67135.1|67115.1|67145|67133.2|67128.1|67112.6|914
1657121100000|2022-07-06 15:25:00|67135.2|67115.2|67138.3|67128.3|67146.9|67131.7|67127.1|67115.2|900
1657121400000|2022-07-06 15:30:00|67138.7|67128.7|67148.7|67138.7|67153.4|67139.4|67131.5|67121.5|884
1657121700000|2022-07-06 15:35:00|67148.4|67138.4|67175.2|67155.2|67177|67160.9|67148.4|67133.4|844
1657122000000|2022-07-06 15:40:00|67175.4|67155.4|67163.7|67153.7|67178.2|67163.2|67162.8|67152.8|784
1657122300000|2022-07-06 15:45:00|67163.6|67153.6|67146.6|67136.6|67164.5|67154.5|67143.3|67130.1|852
1657122600000|2022-07-06 15:50:00|67145.9|67135.9|67170.7|67150.7|67171.6|67156.4|67145.5|67131.6|770
1657122900000|2022-07-06 15:55:00|67170.4|67150.4|67150.2|67130.2|67170.7|67156.3|67146.7|67129.2|884
1657123200000|2022-07-06 16:00:00|67149.6|67129.6|67160.4|67140.4|67165|67151|67144.4|67128.7|737
1657123500000|2022-07-06 16:05:00|67160.6|67140.6|67167.9|67157.9|67168.8|67158.8|67150.9|67135.8|765
1657123800000|2022-07-06 16:10:00|67167.8|67157.8|67151.2|67141.2|67169.1|67159.1|67142.3|67132.3|806
1657124100000|2022-07-06 16:15:00|67151.1|67141.1|67163.1|67153.1|67164.3|67154.3|67150.1|67135.3|685
1657124400000|2022-07-06 16:20:00|67162.4|67152.4|67167.2|67157.2|67171.7|67157.3|67159.3|67149.3|689
1657124700000|2022-07-06 16:25:00|67167.1|67157.1|67169.5|67159.5|67173.7|67161.9|67161.8|67151.8|566
1657125000000|2022-07-06 16:30:00|67169.6|67159.6|67165.6|67155.6|67176|67161.4|67164.6|67150.6|653
1657125300000|2022-07-06 16:35:00|67165.7|67155.7|67167.4|67157.4|67175.9|67161.9|67164.2|67151.4|597
1657125600000|2022-07-06 16:40:00|67171.6|67151.6|67180.7|67170.7|67183|67172.2|67168.1|67151.6|588
1657125900000|2022-07-06 16:45:00|67180.4|67170.4|67177.9|67167.9|67185.7|67175.7|67175.5|67163|725
1657126200000|2022-07-06 16:50:00|67177.8|67167.8|67175.9|67155.9|67192.4|67175.7|67169.9|67155.5|797
1657126500000|2022-07-06 16:55:00|67175.8|67155.8|67183.2|67173.2|67189.4|67175.3|67170.5|67155.8|745
1657126800000|2022-07-06 17:00:00|67187.8|67167.8|67160.2|67140.2|67187.9|67173.3|67155.8|67139.5|676
1657127100000|2022-07-06 17:05:00|67160.1|67140.1|67152.2|67142.2|67162.2|67147.1|67149.4|67135.1|635
1657127400000|2022-07-06 17:10:00|67152.3|67142.3|67146.8|67126.8|67153.6|67143.2|67137.8|67122.3|557
1657127700000|2022-07-06 17:15:00|67146.7|67126.7|67150.4|67130.4|67153.5|67138.7|67140.1|67125|598
1657128000000|2022-07-06 17:20:00|67150.6|67130.6|67150.4|67130.4|67151.8|67137.5|67141.9|67127.4|496
1657128300000|2022-07-06 17:25:00|67150.3|67130.3|67148|67138|67158.5|67143.4|67143|67128|537
1657128600000|2022-07-06 17:30:00|67148.1|67138.1|67146.4|67136.4|67154.4|67139.8|67145.9|67131.1|436
1657128900000|2022-07-06 17:35:00|67146.3|67136.3|67142.6|67132.6|67151.7|67136.9|67141.6|67125.8|441
1657129200000|2022-07-06 17:40:00|67142.5|67132.5|67155|67135|67155.2|67140.6|67139.2|67124.3|414
1657129500000|2022-07-06 17:45:00|67154.9|67134.9|67143.9|67133.9|67155|67140.3|67140.7|67125.3|485
1657129800000|2022-07-06 17:50:00|67144|67134|67141.2|67131.2|67151.3|67135.9|67140.1|67125.5|383
1657130100000|2022-07-06 17:55:00|67141.3|67131.3|67141.6|67121.6|67152.9|67136.9|67134.7|67116.9|507
1657130400000|2022-07-06 18:00:00|67141.2|67121.2|67130.9|67120.9|67153.3|67133.3|67130.9|67114.9|875
1657130700000|2022-07-06 18:05:00|67130.7|67120.7|67147.9|67127.9|67151.7|67131.7|67120.4|67108|936
1657131000000|2022-07-06 18:10:00|67148|67128|67148.9|67128.9|67157|67140.2|67141|67125.8|798
1657131300000|2022-07-06 18:15:00|67149.1|67129.1|67176.5|67166.5|67182.3|67167.2|67149.1|67129.1|733
1657131600000|2022-07-06 18:20:00|67177|67167|67184.8|67164.8|67191.7|67175.4|67170.6|67156|697
1657131900000|2022-07-06 18:25:00|67184.9|67164.9|67159.1|67139.1|67187.9|67173.2|67150.3|67132.6|759
1657132200000|2022-07-06 18:30:00|67159.5|67139.5|67152.3|67142.3|67167.6|67152.7|67148.9|67133.2|660
1657132500000|2022-07-06 18:35:00|67151.4|67141.4|67163.3|67143.3|67163.7|67148.3|67142.3|67127.1|697
1657132800000|2022-07-06 18:40:00|67163.2|67143.2|67153.7|67133.7|67163.5|67144.5|67147.8|67132.7|686
1657133100000|2022-07-06 18:45:00|67153.8|67133.8|67142|67122|67158.4|67143|67135.2|67120.1|664
1657133400000|2022-07-06 18:50:00|67142.4|67122.4|67142.5|67122.5|67144.5|67129.5|67133.3|67119.5|667
1657133700000|2022-07-06 18:55:00|67142.6|67122.6|67141.6|67121.6|67147.2|67129.7|67133.8|67120|645
1657134000000|2022-07-06 19:00:00|67141.4|67121.4|67143.6|67123.6|67146.4|67131.8|67136.6|67120.7|568
1657134300000|2022-07-06 19:05:00|67143.4|67123.4|67142.2|67122.2|67149|67134.2|67134.9|67118.3|576
1657134600000|2022-07-06 19:10:00|67142.3|67122.3|67143.6|67123.6|67143.7|67127.6|67131.6|67119.4|519
1657134900000|2022-07-06 19:15:00|67143.5|67123.5|67148.9|67128.9|67149.2|67131.9|67135.2|67120.8|501
1657135200000|2022-07-06 19:20:00|67149.1|67129.1|67147.5|67127.5|67150.4|67132.9|67137.6|67122.4|467
1657135500000|2022-07-06 19:25:00|67147.2|67127.2|67145.7|67125.7|67148.5|67134.5|67137.7|67122.7|521
1657135800000|2022-07-06 19:30:00|67145.8|67125.8|67138.2|67128.2|67145.8|67130.5|67137.8|67122.5|375
1657136100000|2022-07-06 19:35:00|67138.3|67128.3|67142.6|67122.6|67144.5|67129.9|67137.7|67122.3|380
1657136400000|2022-07-06 19:40:00|67142.8|67122.8|67143.7|67123.7|67148|67131.9|67137.7|67122.8|361
1657136700000|2022-07-06 19:45:00|67143.3|67123.3|67153.2|67133.2|67155|67140.5|67139|67123.3|431
1657137000000|2022-07-06 19:50:00|67153.3|67133.3|67160.9|67150.9|67170.2|67153.9|67147.8|67132.7|520
1657137300000|2022-07-06 19:55:00|67160.8|67150.8|67154.3|67144.3|67170.5|67154.2|67150.5|67135.4|503
1657137600000|2022-07-06 20:00:00|67155|67145|67156.1|67146.1|67161.6|67146.2|67151.7|67135.9|405
1657137900000|2022-07-06 20:05:00|67156.5|67146.5|67161.6|67141.6|67161.7|67146.7|67155.5|67139.9|228
1657138200000|2022-07-06 20:10:00|67161.5|67141.5|67165.8|67145.8|67173.2|67157.8|67156.6|67141.4|310
1657138500000|2022-07-06 20:15:00|67166|67146|67161.8|67141.8|67167.6|67147.6|67159.8|67139.8|331
1657138800000|2022-07-06 20:20:00|67162.3|67142.3|67163.8|67143.8|67163.8|67143.8|67160.8|67140.8|181
1657139100000|2022-07-06 20:25:00|67163.1|67143.1|67164.3|67144.3|67165.5|67145.5|67162.4|67142.4|163
1657139400000|2022-07-06 20:30:00|67164|67144|67162.8|67142.8|67166.5|67146.5|67161.1|67141.1|227
1657139700000|2022-07-06 20:35:00|67163.2|67143.2|67159.6|67139.6|67164.9|67144.9|67159.6|67139.6|202
1657140000000|2022-07-06 20:40:00|67159.7|67139.7|67159.9|67139.9|67166.6|67141.1|67157.2|67135|204
1657140300000|2022-07-06 20:45:00|67159.4|67139.4|67162.3|67142.3|67170.8|67143.6|67156.4|67127.8|256
1657140600000|2022-07-06 20:50:00|67162.7|67142.7|67161.4|67141.4|67169.7|67144.2|67160.1|67130.7|191
1657140900000|2022-07-06 20:55:00|67160.8|67140.8|67175.4|67126.4|67179.2|67149.3|67157.8|67123.7|223
1657141200000|2022-07-06 21:00:00|67176.5|67125.8|67180|67106.1|67184.8|67136.2|67175.8|67106.1|37
1657141500000|2022-07-06 21:05:00|67171.7|67102.8|67176.5|67119.4|67178.7|67123.9|67170.4|67102.8|91
1657141800000|2022-07-06 21:10:00|67191.3|67098.1|67148|67128|67191.4|67128.4|67141.6|67098.1|237
1657142100000|2022-07-06 21:15:00|67145.4|67125.4|67148.2|67117.8|67167.8|67128.6|67140.4|67106.5|124
1657142400000|2022-07-06 21:20:00|67144.6|67124.6|67148.2|67128.2|67165.3|67129|67139.7|67105.9|129
1657142700000|2022-07-06 21:25:00|67144.5|67124.5|67151.7|67118.1|67163.1|67129.8|67140.2|67113|117
1657143000000|2022-07-06 21:30:00|67145.5|67125.5|67148.7|67128.7|67156.8|67129.7|67139.1|67115|91
1657143300000|2022-07-06 21:35:00|67148.8|67128.8|67176.8|67108.4|67184.5|67131.9|67139.4|67097.7|162
1657143600000|2022-07-06 21:40:00|67173.3|67113.4|67162.1|67126.2|67188.4|67127.3|67157.1|67100.6|110
1657143900000|2022-07-06 21:45:00|67159|67126.3|67165.7|67127|67190.3|67131.8|67151|67103.1|156
1657144200000|2022-07-06 21:50:00|67173.3|67119.2|67169.6|67123.6|67180.7|67127.4|67155.2|67107.3|160
1657144500000|2022-07-06 21:55:00|67173.3|67119.7|67164.2|67124.2|67179.4|67132.3|67151.9|67102.3|134
1657144800000|2022-07-06 22:00:00|67160.5|67116.3|67167.4|67119.5|67177.6|67134.7|67154.3|67100.2|233
1657145100000|2022-07-06 22:05:00|67167.5|67113.6|67166.2|67114.5|67182.4|67135.7|67160.1|67105.7|236
1657145400000|2022-07-06 22:10:00|67166.6|67120|67162.9|67129.2|67173|67134.9|67152.2|67108.3|200
1657145700000|2022-07-06 22:15:00|67162.2|67123.9|67159.2|67114.6|67175.4|67130.9|67148.9|67106.8|181
1657146000000|2022-07-06 22:20:00|67155.7|67111.7|67160.2|67116.7|67174.5|67126.8|67151.9|67105.1|179
1657146300000|2022-07-06 22:25:00|67161|67118.2|67168.3|67112.2|67175.8|67126.2|67152.3|67108.4|161
1657146600000|2022-07-06 22:30:00|67155.8|67115.1|67159.2|67115.1|67164.7|67127.3|67150|67110.3|156
1657146900000|2022-07-06 22:35:00|67159.8|67126.2|67159.7|67126|67175|67126.9|67149.9|67104.5|158
1657147200000|2022-07-06 22:40:00|67151.6|67116.5|67155.1|67115.3|67173.5|67126.7|67151.3|67099.7|140
1657147500000|2022-07-06 22:45:00|67154.8|67115.1|67161.7|67115|67179.6|67131.7|67151.1|67100.7|183
1657147800000|2022-07-06 22:50:00|67162.3|67116.8|67169.8|67118|67179.7|67127.7|67153.8|67103.1|190
1657148100000|2022-07-06 22:55:00|67168.4|67120.8|67164.3|67125.8|67173.2|67130|67148.4|67107.1|136
1657148400000|2022-07-06 23:00:00|67165|67121|67163.7|67143.7|67171.4|67149|67158.7|67113.1|268
1657148700000|2022-07-06 23:05:00|67161.5|67141.5|67164.4|67144.4|67168.1|67148.1|67156.5|67136.5|229
1657149000000|2022-07-06 23:10:00|67165.1|67145.1|67166|67146|67169|67148.1|67159.4|67137.9|221
1657149300000|2022-07-06 23:15:00|67165.8|67145.8|67167.4|67147.4|67169.1|67149.1|67159.6|67139.6|199
1657149600000|2022-07-06 23:20:00|67168.1|67148.1|67164.8|67144.8|67168.3|67148.3|67159.8|67135.5|206
1657149900000|2022-07-06 23:25:00|67165.9|67145.9|67151.5|67131.5|67167.6|67147.6|67147.2|67116.8|185
1657150200000|2022-07-06 23:30:00|67151.2|67131.2|67156.7|67124.7|67162.8|67133.3|67145.9|67116.3|246
1657150500000|2022-07-06 23:35:00|67148.4|67128.4|67154.2|67134.2|67165.7|67135.5|67147.1|67120.3|137
1657150800000|2022-07-06 23:40:00|67148.5|67128.5|67151.9|67131.9|67155|67135|67146.1|67116|194
1657151100000|2022-07-06 23:45:00|67152.5|67132.5|67152.6|67132.6|67154.3|67134.3|67150.2|67130.2|162
1657151400000|2022-07-06 23:50:00|67152.9|67132.9|67151.5|67131.5|67160.2|67134.2|67149.6|67117.4|116
1657151700000|2022-07-06 23:55:00|67152|67132|67152.6|67132.6|67163|67134.2|67149|67113|141
1657152000000|2022-07-07 00:00:00|67151.7|67131.7|67165.9|67145.9|67167.6|67145.9|67150.6|67130.6|580
1657152300000|2022-07-07 00:05:00|67163.5|67143.5|67178.4|67158.4|67181.6|67161.6|67162.9|67142.9|618
1657152600000|2022-07-07 00:10:00|67178.3|67158.3|67197.5|67177.5|67198.8|67178.8|67165.8|67145.8|583
1657152900000|2022-07-07 00:15:00|67197.4|67177.4|67187|67167|67198.1|67181.7|67184.3|67164.3|624
1657153200000|2022-07-07 00:20:00|67187.1|67167.1|67168.8|67148.8|67187.1|67171.6|67158.5|67142.1|558
1657153500000|2022-07-07 00:25:00|67168.7|67148.7|67164|67154|67170.7|67154|67157.7|67142.4|477
1657153800000|2022-07-07 00:30:00|67164.1|67154.1|67177.4|67167.4|67183.7|67168|67162.4|67148|487
1657154100000|2022-07-07 00:35:00|67177.3|67167.3|67164.2|67154.2|67181.8|67170.5|67158.3|67143.1|494
1657154400000|2022-07-07 00:40:00|67163.7|67153.7|67142.8|67122.8|67167|67157|67141.3|67121.3|572
1657154700000|2022-07-07 00:45:00|67142.5|67122.5|67155|67135|67161.7|67145.7|67136.6|67121.7|617
1657155000000|2022-07-07 00:50:00|67155.6|67135.6|67156.9|67136.9|67164.1|67148.1|67149.4|67129.4|662
1657155300000|2022-07-07 00:55:00|67157.3|67137.3|67166.9|67146.9|67167.9|67147.9|67152.9|67133.4|673
1657155600000|2022-07-07 01:00:00|67167.4|67147.4|67177.8|67167.8|67189.7|67174.7|67164.9|67144.9|831
1657155900000|2022-07-07 01:05:00|67177.7|67167.7|67173|67153|67182.5|67167.8|67167.3|67152.9|647
1657156200000|2022-07-07 01:10:00|67172.8|67152.8|67158.3|67138.3|67184.4|67166.8|67155.5|67135.5|742
1657156500000|2022-07-07 01:15:00|67157.1|67137.1|67179.6|67169.6|67187.3|67169.9|67155.6|67135.6|1026
1657156800000|2022-07-07 01:20:00|67179.8|67169.8|67185.5|67175.5|67209.9|67195.5|67178.6|67167.7|876
1657157100000|2022-07-07 01:25:00|67184.2|67174.2|67182.9|67172.9|67185.9|67174.2|67175.7|67165.5|697
1657157400000|2022-07-07 01:30:00|67182.8|67172.8|67153.1|67143.1|67192.7|67178.6|67141.5|67121.5|855
1657157700000|2022-07-07 01:35:00|67152.7|67142.7|67157.9|67147.9|67168.2|67158.2|67149|67139|910
1657158000000|2022-07-07 01:40:00|67158.7|67148.7|67169.6|67159.6|67175.5|67165.5|67151|67141|915
1657158300000|2022-07-07 01:45:00|67169.8|67159.8|67179.3|67169.3|67193.3|67183.3|67164.8|67154.8|855
1657158600000|2022-07-07 01:50:00|67179.2|67169.2|67164.8|67154.8|67188.5|67178.5|67158.6|67148.6|913
1657158900000|2022-07-07 01:55:00|67164|67154|67164.9|67154.9|67174.1|67164.1|67157.3|67147.3|907
1657159200000|2022-07-07 02:00:00|67164.8|67154.8|67136.1|67126.1|67165.3|67155.3|67131.6|67121.6|915
1657159500000|2022-07-07 02:05:00|67139.3|67129.3|67131.3|67121.3|67151.8|67141.8|67107.8|67088.2|882
1657159800000|2022-07-07 02:10:00|67130.6|67120.6|67127.6|67117.6|67138|67128|67116.3|67106.3|897
1657160100000|2022-07-07 02:15:00|67127.5|67117.5|67118.9|67108.9|67131.6|67121.6|67109.9|67099.9|916
1657160400000|2022-07-07 02:20:00|67118.5|67108.5|67122.4|67112.4|67131.7|67121.7|67113.9|67103.9|797
1657160700000|2022-07-07 02:25:00|67122.6|67112.6|67141.8|67131.8|67149|67133.8|67122.5|67111.5|534
1657161000000|2022-07-07 02:30:00|67141.9|67131.9|67106.6|67096.6|67141.9|67131.9|67104.5|67090.3|680
1657161300000|2022-07-07 02:35:00|67107.7|67097.7|67107.9|67097.9|67120.1|67109.3|67104.7|67094.7|783
1657161600000|2022-07-07 02:40:00|67108|67098|67088.3|67078.3|67109.9|67099.9|67082.2|67072.2|854
1657161900000|2022-07-07 02:45:00|67088.7|67078.7|67077.7|67067.7|67089.2|67079.2|67064.9|67048.6|935
1657162200000|2022-07-07 02:50:00|67077.8|67067.8|67077.7|67067.7|67089.1|67079.1|67072.5|67060.2|933
1657162500000|2022-07-07 02:55:00|67077.6|67067.6|67069.8|67059.8|67082.2|67072.2|67060.1|67046.7|939
1657162800000|2022-07-07 03:00:00|67070.2|67060.2|67083.1|67073.1|67086.8|67076.8|67068.7|67058.7|923
1657163100000|2022-07-07 03:05:00|67083.3|67073.3|67075.6|67065.6|67086.8|67076.8|67073.9|67063.9|813
1657163400000|2022-07-07 03:10:00|67073.8|67063.8|67058.6|67048.6|67078.8|67068.8|67051.3|67034.1|935
1657163700000|2022-07-07 03:15:00|67058|67048|67059.2|67049.2|67077.9|67063.8|67053.9|67043.9|930
1657164000000|2022-07-07 03:20:00|67059.3|67049.3|67062.6|67052.6|67070.9|67060.9|67058.7|67048.7|885
1657164300000|2022-07-07 03:25:00|67062.9|67052.9|67064.9|67054.9|67075.7|67064|67061.3|67051.3|783
1657164600000|2022-07-07 03:30:00|67064.5|67054.5|67079.9|67069.9|67086.7|67076.7|67062.7|67052.7|751
1657164900000|2022-07-07 03:35:00|67080.3|67070.3|67063.2|67053.2|67080.6|67070.6|67062.2|67052.2|692
1657165200000|2022-07-07 03:40:00|67063.4|67053.4|67041.2|67031.2|67068.4|67058.4|67040.6|67030.6|713
1657165500000|2022-07-07 03:45:00|67041|67031|67043.6|67033.6|67048.1|67038.1|67025.8|67015.8|723
1657165800000|2022-07-07 03:50:00|67043.9|67033.9|67036.5|67026.5|67049.7|67039.7|67033.9|67023.9|564
1657166100000|2022-07-07 03:55:00|67036.4|67026.4|67035.2|67025.2|67040.4|67030.4|67028.5|67018.5|680
1657166400000|2022-07-07 04:00:00|67035|67025|67021.5|67011.5|67035.1|67025.1|67005.5|66995.5|801
1657166700000|2022-07-07 04:05:00|67021.3|67011.3|67018.9|67008.9|67024.1|67014.1|67010.4|67000.4|666
1657167000000|2022-07-07 04:10:00|67019|67009|67005.2|66995.2|67022.1|67012.1|67004.9|66994.9|625
1657167300000|2022-07-07 04:15:00|67005.4|66995.4|67021.2|67011.2|67024.2|67014.2|67004.6|66994.6|682
1657167600000|2022-07-07 04:20:00|67021.9|67011.9|67016.6|67006.6|67023.8|67013.8|67013.2|67003.2|498
1657167900000|2022-07-07 04:25:00|67016.5|67006.5|67012.5|67002.5|67017.2|67007.2|67000.4|66990.4|553
1657168200000|2022-07-07 04:30:00|67012.9|67002.9|67019.4|67009.4|67024.6|67014.6|67012.5|67002.5|629
1657168500000|2022-07-07 04:35:00|67019.3|67009.3|67020|67010|67024.1|67014.1|67014.8|67004.8|609
1657168800000|2022-07-07 04:40:00|67019.9|67009.9|67023.9|67013.9|67025.3|67015.3|67016.7|67006.7|503
1657169100000|2022-07-07 04:45:00|67024|67014|67019.2|67009.2|67024.5|67014.5|67014|67004|541
1657169400000|2022-07-07 04:50:00|67019.3|67009.3|67019.3|67009.3|67024.5|67014.5|67017.8|67007.8|429
1657169700000|2022-07-07 04:55:00|67020.3|67010.3|67022.9|67012.9|67023.7|67013.7|67013.5|67003.5|465
1657170000000|2022-07-07 05:00:00|67023|67013|67034.1|67024.1|67039|67029|67017.4|67007.4|763
1657170300000|2022-07-07 05:05:00|67034|67024|67014.8|67004.8|67035.1|67025.1|67010.2|67000.2|822
1657170600000|2022-07-07 05:10:00|67013.3|67003.3|67003.7|66993.7|67017.9|67007.9|66999.9|66989.9|906
1657170900000|2022-07-07 05:15:00|67003.6|66993.6|67014.2|67004.2|67018.8|67008.8|66997.4|66987.4|765
1657171200000|2022-07-07 05:20:00|67014.3|67004.3|67012.8|67002.8|67021.8|67011.8|67007|66997|794
1657171500000|2022-07-07 05:25:00|67012.2|67002.2|66994.6|66984.6|67016.8|67006.8|66993.1|66983.1|669
1657171800000|2022-07-07 05:30:00|66994.5|66984.5|67015|67005|67017.3|67007.3|66987|66977|899
1657172100000|2022-07-07 05:35:00|67015.1|67005.1|67017.4|67007.4|67022.6|67012.6|67003.3|66993.3|802
1657172400000|2022-07-07 05:40:00|67017|67007|67015|67005|67019.6|67009.6|67010|67000|822
1657172700000|2022-07-07 05:45:00|67014.9|67004.9|67016.1|67006.1|67016.9|67006.9|67009.4|66999.4|789
1657173000000|2022-07-07 05:50:00|67015.5|67005.5|67024.9|67014.9|67025.1|67015.1|67010.1|67000.1|801
1657173300000|2022-07-07 05:55:00|67024.7|67014.7|66991.6|66981.6|67025|67015|66986.1|66971|899
1657173600000|2022-07-07 06:00:00|66993|66983|67010.4|67000.4|67014.8|67004.8|66990.8|66977|793
1657173900000|2022-07-07 06:05:00|67011.3|67001.3|67021.2|67011.2|67030.1|67020.1|67005.1|66995.1|768
1657174200000|2022-07-07 06:10:00|67021.4|67011.4|67039.4|67029.4|67046.4|67036.4|67021.3|67011.3|738
1657174500000|2022-07-07 06:15:00|67039.3|67029.3|67049|67039|67054.2|67044.2|67036.7|67026.7|797
1657174800000|2022-07-07 06:20:00|67048.8|67038.8|67044.4|67034.4|67050.8|67040.8|67040.1|67030.1|678
1657175100000|2022-07-07 06:25:00|67044.3|67034.3|67035.7|67025.7|67046.2|67036.2|67032.3|67022.3|609
1657175400000|2022-07-07 06:30:00|67034.9|67024.9|67040.9|67030.9|67043.9|67033.9|67032.8|67022.8|685
1657175700000|2022-07-07 06:35:00|67041.1|67031.1|67038.1|67028.1|67043.4|67033.4|67034.4|67024.4|647
1657176000000|2022-07-07 06:40:00|67037.9|67027.9|67040.9|67030.9|67045.2|67035.2|67034.9|67024.9|658
1657176300000|2022-07-07 06:45:00|67040.6|67030.6|67034.3|67024.3|67043.5|67033.5|67033.4|67023.4|667
1657176600000|2022-07-07 06:50:00|67033.9|67023.9|67087.3|67067.3|67093.8|67082.9|67032.9|67022.9|744
1657176900000|2022-07-07 06:55:00|67088.6|67068.6|67114.5|67104.5|67158.3|67138.3|67083.2|67068.6|1012
1657177200000|2022-07-07 07:00:00|67114.6|67104.6|67079|67069|67123.4|67108.2|67078.5|67065.4|912
1657177500000|2022-07-07 07:05:00|67077.7|67067.7|67094.5|67084.5|67100.2|67090.2|67074|67064|828
1657177800000|2022-07-07 07:10:00|67094.9|67084.9|67089.3|67079.3|67096.5|67086.5|67079.3|67066.2|815
1657178100000|2022-07-07 07:15:00|67088.9|67078.9|67105.4|67095.4|67115.9|67101.7|67082|67067.1|874
1657178400000|2022-07-07 07:20:00|67105.2|67095.2|67087.5|67077.5|67109.9|67097.7|67080.5|67070.5|749
1657178700000|2022-07-07 07:25:00|67088.3|67078.3|67095.4|67085.4|67106.7|67092.6|67086.8|67076.8|802
1657179000000|2022-07-07 07:30:00|67095.3|67085.3|67096.8|67086.8|67101.1|67091.1|67076.6|67065.2|806
1657179300000|2022-07-07 07:35:00|67096.6|67086.6|67104.9|67094.9|67110.7|67100.7|67094.7|67084.7|725
1657179600000|2022-07-07 07:40:00|67105|67095|67108.8|67098.8|67118.6|67108.1|67095.5|67085.5|745
1657179900000|2022-07-07 07:45:00|67108.6|67098.6|67082|67072|67110.2|67100.2|67080.8|67070.8|713
1657180200000|2022-07-07 07:50:00|67081.7|67071.7|67094.6|67084.6|67095.1|67085.1|67081.3|67071.3|693
1657180500000|2022-07-07 07:55:00|67095.1|67085.1|67117.9|67107.9|67120.1|67110.1|67093.7|67083.7|695
1657180800000|2022-07-07 08:00:00|67117.8|67107.8|67126.1|67116.1|67131.8|67121.8|67111.6|67101.6|664
1657181100000|2022-07-07 08:05:00|67126.6|67116.6|67098.1|67088.1|67128.8|67118.8|67095.7|67085|880
1657181400000|2022-07-07 08:10:00|67098|67088|67106.5|67096.5|67119|67109|67098|67088|790
1657181700000|2022-07-07 08:15:00|67106.4|67096.4|67112.7|67102.7|67115.1|67105.1|67105.6|67095.6|676
1657182000000|2022-07-07 08:20:00|67112.3|67102.3|67105.1|67095.1|67119.3|67109.3|67104.3|67094.3|697
1657182300000|2022-07-07 08:25:00|67105.2|67095.2|67115.5|67105.5|67120.1|67110.1|67103.8|67093.8|633
1657182600000|2022-07-07 08:30:00|67115.1|67105.1|67115.9|67105.9|67123.2|67111.2|67106.5|67094.2|666
1657182900000|2022-07-07 08:35:00|67115.7|67105.7|67127.3|67117.3|67132.9|67122.9|67109.4|67099.4|633
1657183200000|2022-07-07 08:40:00|67127.7|67117.7|67127.1|67117.1|67135.2|67125.2|67116.7|67106.7|752
1657183500000|2022-07-07 08:45:00|67127.3|67117.3|67126.4|67116.4|67141.1|67131.1|67123.4|67111.3|715
1657183800000|2022-07-07 08:50:00|67126.5|67116.5|67113.3|67103.3|67127|67117|67109.6|67099.6|559
1657184100000|2022-07-07 08:55:00|67113.5|67103.5|67071.5|67061.5|67123.2|67113.2|67069.3|67057|743
1657184400000|2022-07-07 09:00:00|67072.5|67062.5|67090.2|67070.2|67099.5|67083.2|67003.7|66985.1|1097
1657184700000|2022-07-07 09:05:00|67090.3|67070.3|67072.9|67052.9|67098.6|67083.6|67056.2|67042|841
1657185000000|2022-07-07 09:10:00|67073|67053|67063.2|67053.2|67081.8|67068.9|67054.9|67040.7|767
1657185300000|2022-07-07 09:15:00|67063.4|67053.4|67043.4|67033.4|67065.2|67053.4|67036|67026|803
1657185600000|2022-07-07 09:20:00|67043.2|67033.2|67043.7|67033.7|67055.3|67041.4|67042.6|67028.8|766
1657185900000|2022-07-07 09:25:00|67043.6|67033.6|67059.4|67049.4|67063.4|67049.4|67036.2|67022.7|693
1657186200000|2022-07-07 09:30:00|67058.6|67048.6|67050.3|67040.3|67062.7|67052.7|67046.5|67034.6|663
1657186500000|2022-07-07 09:35:00|67050.2|67040.2|67051.4|67041.4|67064.6|67050.6|67049.3|67039|726
1657186800000|2022-07-07 09:40:00|67051.1|67041.1|67053.8|67033.8|67061.4|67051.4|67037.8|67024.8|811
1657187100000|2022-07-07 09:45:00|67053.6|67033.6|67061.5|67051.5|67063.9|67053.9|67047.9|67033.3|673
1657187400000|2022-07-07 09:50:00|67061.4|67051.4|67075.3|67065.3|67075.3|67065.3|67056.6|67046.6|602
1657187700000|2022-07-07 09:55:00|67075.6|67065.6|67089.5|67079.5|67091.2|67079.9|67075.6|67065.6|439
1657188000000|2022-07-07 10:00:00|67089.4|67079.4|67075|67065|67089.4|67079.4|67074.7|67064.7|473
1657188300000|2022-07-07 10:05:00|67074.7|67064.7|67078.9|67068.9|67084.8|67072|67064.2|67052.5|463
1657188600000|2022-07-07 10:10:00|67078.7|67068.7|67065.4|67055.4|67080.9|67068.7|67064.9|67049.8|439
1657188900000|2022-07-07 10:15:00|67064.8|67054.8|67064.1|67054.1|67074.3|67059.3|67056.6|67041.8|488
1657189200000|2022-07-07 10:20:00|67064.3|67054.3|67058.6|67048.6|67069.4|67058|67051.3|67036.9|588
1657189500000|2022-07-07 10:25:00|67058.9|67048.9|67058|67048|67068.6|67053.1|67054.7|67040|497
1657189800000|2022-07-07 10:30:00|67057.7|67047.7|67063|67053|67069.7|67055.3|67056.3|67042.2|405
1657190100000|2022-07-07 10:35:00|67062.7|67052.7|67065.4|67055.4|67072.1|67058.6|67058.5|67044.4|530
1657190400000|2022-07-07 10:40:00|67065.5|67055.5|67071.7|67061.7|67073.3|67063.3|67064.8|67051.3|536
1657190700000|2022-07-07 10:45:00|67072.8|67062.8|67076.2|67066.2|67080.2|67070.2|67070.6|67055.7|607
1657191000000|2022-07-07 10:50:00|67076.3|67066.3|67075.2|67065.2|67083.1|67071|67069.4|67052.5|579
1657191300000|2022-07-07 10:55:00|67075.3|67065.3|67065.4|67055.4|67078.1|67065.5|67063.2|67053.2|669
1657191600000|2022-07-07 11:00:00|67064.8|67054.8|67050|67040|67067.5|67057.5|67049.6|67039.6|690
1657191900000|2022-07-07 11:05:00|67049.8|67039.8|67049.7|67039.7|67059.6|67049.6|67047.7|67033.9|635
1657192200000|2022-07-07 11:10:00|67050|67040|67043.2|67033.2|67052.7|67040|67040.7|67028.1|566
1657192500000|2022-07-07 11:15:00|67043.4|67033.4|67032.5|67022.5|67047.5|67034.7|67029.2|67019.2|542
1657192800000|2022-07-07 11:20:00|67032.6|67022.6|67034.5|67024.5|67041.4|67031.4|67026.8|67016.8|667
1657193100000|2022-07-07 11:25:00|67034.4|67024.4|67030|67020|67034.7|67024.7|67018.8|67008.8|564
1657193400000|2022-07-07 11:30:00|67030.1|67020.1|67031.4|67021.4|67041.8|67029.9|67029.2|67015|728
1657193700000|2022-07-07 11:35:00|67030.8|67020.8|67035.3|67025.3|67043|67029.8|67030.1|67015.7|724
1657194000000|2022-07-07 11:40:00|67035.4|67025.4|67034|67024|67045|67031.1|67030.8|67016.9|662
1657194300000|2022-07-07 11:45:00|67033.7|67023.7|67038|67028|67043.1|67028.4|67032.6|67017.2|653
1657194600000|2022-07-07 11:50:00|67037.5|67027.5|67035.6|67025.6|67040|67030|67032.4|67022.4|580
1657194900000|2022-07-07 11:55:00|67035.7|67025.7|67040.7|67030.7|67044.9|67034.9|67034.5|67024.5|722
1657195200000|2022-07-07 12:00:00|67040.9|67030.9|67040.7|67030.7|67046.4|67036.4|67035.8|67025.8|665
1657195500000|2022-07-07 12:05:00|67040.9|67030.9|67054.8|67044.8|67057|67045.6|67039.5|67029.5|564
1657195800000|2022-07-07 12:10:00|67054.7|67044.7|67050.6|67030.6|67061.5|67051.4|67042.1|67028.7|769
1657196100000|2022-07-07 12:15:00|67050.5|67030.5|67056.8|67046.8|67060.1|67046.8|67044.3|67030.5|803
1657196400000|2022-07-07 12:20:00|67056.6|67046.6|67055.7|67045.7|67065.9|67050.9|67048.7|67033.5|874
1657196700000|2022-07-07 12:25:00|67056.3|67046.3|67061.3|67041.3|67061.4|67046.8|67052.2|67034.2|708
1657197000000|2022-07-07 12:30:00|67061.4|67041.4|67075.1|67055.1|67077.4|67063.7|67055|67039.3|816
1657197300000|2022-07-07 12:35:00|67075.3|67055.3|67069.5|67059.5|67075.3|67061.3|67063.5|67049.4|840
1657197600000|2022-07-07 12:40:00|67069.2|67059.2|67062.8|67052.8|67076.3|67061.8|67061.5|67051.5|801
1657197900000|2022-07-07 12:45:00|67063.2|67053.2|67077.6|67067.6|67084.6|67070.7|67062.1|67051.3|794
1657198200000|2022-07-07 12:50:00|67076.6|67066.6|67082.5|67072.5|67089.6|67075.3|67072|67058.3|761
1657198500000|2022-07-07 12:55:00|67083.4|67073.4|67093.5|67083.5|67099.6|67089.6|67082.6|67072.6|795
1657198800000|2022-07-07 13:00:00|67093.8|67083.8|67093.3|67083.3|67099.8|67089.8|67079.8|67069.8|991
1657199100000|2022-07-07 13:05:00|67093.9|67083.9|67083.1|67073.1|67093.9|67083.9|67073.8|67063.8|922
1657199400000|2022-07-07 13:10:00|67083.4|67073.4|67069.5|67059.5|67092.7|67079.2|67061|67051|902
1657199700000|2022-07-07 13:15:00|67069.6|67059.6|67053|67043|67070.4|67060.4|67050.8|67040.8|817
1657200000000|2022-07-07 13:20:00|67053.1|67043.1|67051.4|67041.4|67059.8|67046|67044.4|67034.4|853
1657200300000|2022-07-07 13:25:00|67051.1|67041.1|67037.3|67027.3|67051.4|67041.4|67035.1|67025.1|844
1657200600000|2022-07-07 13:30:00|67037|67027|67014.6|67004.6|67037.2|67027.2|67013.2|67003.2|894
1657200900000|2022-07-07 13:35:00|67014.9|67004.9|67021.5|67011.5|67027.1|67017.1|67010.9|67000.9|926
1657201200000|2022-07-07 13:40:00|67021.3|67011.3|67013.2|67003.2|67021.6|67011.6|67011.6|67001.6|836
1657201500000|2022-07-07 13:45:00|67013.4|67003.4|67012.1|67002.1|67016.2|67006.2|67005.7|66995.7|822
1657201800000|2022-07-07 13:50:00|67012|67002|67013.9|67003.9|67019|67009|67000.8|66990.8|900
1657202100000|2022-07-07 13:55:00|67014.1|67004.1|67005.8|66995.8|67016.4|67006.4|67003.2|66993.2|857
1657202400000|2022-07-07 14:00:00|67005.9|66995.9|67003.2|66993.2|67026|67013.5|67001.9|66991.9|926
1657202700000|2022-07-07 14:05:00|67003.1|66993.1|67003.5|66993.5|67010.7|67000.7|67001.3|66991.3|899
1657203000000|2022-07-07 14:10:00|67003.4|66993.4|67014.8|67004.8|67019.3|67005.3|67001|66987.7|842
1657203300000|2022-07-07 14:15:00|67014.7|67004.7|67008.4|66998.4|67014.7|67004.7|67004.3|66994.3|862
1657203600000|2022-07-07 14:20:00|67008.3|66998.3|67013.7|67003.7|67024.3|67008.5|67005.5|66991.1|799
1657203900000|2022-07-07 14:25:00|67013.6|67003.6|67005.2|66995.2|67015.2|67005.2|67004.4|66994.4|721
1657204200000|2022-07-07 14:30:00|67005.1|66995.1|67010|67000|67012.1|67002.1|67002.9|66992.9|770
1657204500000|2022-07-07 14:35:00|67009.8|66999.8|67009.2|66999.2|67014.6|67004.6|67004.3|66994.3|716
1657204800000|2022-07-07 14:40:00|67009|66999|67006.7|66996.7|67009.2|66999.2|67002|66992|747
1657205100000|2022-07-07 14:45:00|67006.6|66996.6|66997.8|66987.8|67011.1|66998.4|66994.8|66984.8|880
1657205400000|2022-07-07 14:50:00|66997.5|66987.5|66997.4|66987.4|67005.1|66995.1|66992.6|66982.6|868
1657205700000|2022-07-07 14:55:00|66997.5|66987.5|67013.6|67003.6|67014.3|67004.3|66996.8|66986.8|827
1657206000000|2022-07-07 15:00:00|67013.8|67003.8|67028.9|67018.9|67036.8|67026.8|67012.2|67002.2|856
1657206300000|2022-07-07 15:05:00|67029|67019|67025.1|67015.1|67031.8|67019.9|67023|67011.1|725
1657206600000|2022-07-07 15:10:00|67025.2|67015.2|67030.2|67020.2|67031.9|67021.9|67022.7|67012.7|672
1657206900000|2022-07-07 15:15:00|67029|67019|67030.4|67020.4|67036.3|67026.3|67025.9|67015.9|621
1657207200000|2022-07-07 15:20:00|67030.5|67020.5|67031.9|67021.9|67045.3|67030.2|67026|67016|776
1657207500000|2022-07-07 15:25:00|67031.7|67021.7|67034.8|67024.8|67040.7|67028|67028.3|67017.7|786
1657207800000|2022-07-07 15:30:00|67034.9|67024.9|67032.9|67022.9|67040.8|67027.7|67032.5|67020.1|783
1657208100000|2022-07-07 15:35:00|67033|67023|67038.3|67028.3|67038.4|67028.4|67029.6|67016.5|678
1657208400000|2022-07-07 15:40:00|67037.8|67027.8|67030.2|67020.2|67037.8|67027.8|67028.9|67018.9|568
1657208700000|2022-07-07 15:45:00|67030.3|67020.3|67012.5|67002.5|67030.8|67020.8|67012.2|66997.8|700
1657209000000|2022-07-07 15:50:00|67012.4|67002.4|67008.3|66998.3|67012.4|67002.4|67005.7|66995.7|683
1657209300000|2022-07-07 15:55:00|67008.4|66998.4|67014.5|67004.5|67021|67011|67007.2|66997.2|687
1657209600000|2022-07-07 16:00:00|67014.3|67004.3|67016.3|67006.3|67021.2|67011.2|67010.3|67000.3|655
1657209900000|2022-07-07 16:05:00|67016.6|67006.6|67006.6|66996.6|67017.1|67007.1|67004.3|66994.3|617
1657210200000|2022-07-07 16:10:00|67006.5|66996.5|67004.4|66994.4|67012.3|67002.3|67003.3|66993.3|568
1657210500000|2022-07-07 16:15:00|67004.7|66994.7|66995.8|66985.8|67005|66994.7|66992.3|66982.3|608
1657210800000|2022-07-07 16:20:00|66995.2|66985.2|66996.9|66986.9|67001.5|66989.9|66993.6|66981.5|600
1657211100000|2022-07-07 16:25:00|66996.8|66986.8|66999.9|66989.9|67003.8|66992.4|66995.6|66983.6|595
1657211400000|2022-07-07 16:30:00|67000.1|66990.1|66989.6|66979.6|67002.2|66992.2|66988|66978|631
1657211700000|2022-07-07 16:35:00|66989.4|66979.4|66990.3|66980.3|66999.1|66989.1|66988.6|66978.6|426
1657212000000|2022-07-07 16:40:00|66990.6|66980.6|66978|66968|66995.4|66980.6|66977.5|66967.5|388
1657212300000|2022-07-07 16:45:00|66977.9|66967.9|66962.8|66952.8|66979|66969|66959|66949|552
1657212600000|2022-07-07 16:50:00|66962.6|66952.6|66964.9|66954.9|66966.4|66956|66959|66946.4|602
1657212900000|2022-07-07 16:55:00|66964.6|66954.6|66964.3|66954.3|66967.9|66955.4|66962|66947.3|490
1657213200000|2022-07-07 17:00:00|66963.2|66953.2|66950.1|66940.1|66963.5|66953.5|66938.5|66924.7|613
1657213500000|2022-07-07 17:05:00|66950.2|66940.2|66955.4|66945.4|66962.4|66952.4|66947.8|66937.8|521
1657213800000|2022-07-07 17:10:00|66955.5|66945.5|66947.9|66937.9|66956.5|66946.5|66946.2|66933.4|471
1657214100000|2022-07-07 17:15:00|66947.8|66937.8|66947.8|66937.8|66951.4|66941.4|66935.7|66925.7|583
1657214400000|2022-07-07 17:20:00|66947.3|66937.3|66952.1|66942.1|66958.4|66948.4|66944.5|66934.5|534
1657214700000|2022-07-07 17:25:00|66952|66942|66954.7|66944.7|66955|66945|66944.4|66934.4|523
1657215000000|2022-07-07 17:30:00|66955.8|66945.8|66946.9|66936.9|66956.8|66946.8|66944.4|66934.4|529
1657215300000|2022-07-07 17:35:00|66946.8|66936.8|66942.7|66932.7|66948.5|66938.5|66941.4|66931.4|390
1657215600000|2022-07-07 17:40:00|66943|66933|66939.8|66929.8|66943.7|66933.7|66932.5|66922.5|456
1657215900000|2022-07-07 17:45:00|66939.7|66929.7|66939.8|66929.8|66946.9|66932.4|66936.4|66921.9|491
1657216200000|2022-07-07 17:50:00|66939.7|66929.7|66932.3|66922.3|66946.4|66931.7|66932.1|66922.1|418
1657216500000|2022-07-07 17:55:00|66931.3|66921.3|66932.4|66922.4|66935.7|66925.7|66930.5|66920.5|406
1657216800000|2022-07-07 18:00:00|66932.3|66922.3|66929.6|66919.6|66934.1|66924.1|66923|66913|435
1657217100000|2022-07-07 18:05:00|66929.8|66919.8|66931.2|66921.2|66932.1|66922.1|66925.2|66915.2|386
1657217400000|2022-07-07 18:10:00|66931.3|66921.3|66926.4|66916.4|66933.6|66923.6|66924.3|66914.3|369
1657217700000|2022-07-07 18:15:00|66926.3|66916.3|66925.8|66915.8|66927.8|66917.8|66919.1|66909.1|507
1657218000000|2022-07-07 18:20:00|66925.9|66915.9|66919.7|66909.7|66932|66918.5|66919|66909|563
1657218300000|2022-07-07 18:25:00|66920.2|66910.2|66925.6|66915.6|66925.9|66915.9|66915.7|66905.7|480
1657218600000|2022-07-07 18:30:00|66925.7|66915.7|66927.5|66917.5|66933.5|66919|66921|66910.8|497
1657218900000|2022-07-07 18:35:00|66927.4|66917.4|66931.6|66921.6|66936|66922.7|66927.4|66912.5|403
1657219200000|2022-07-07 18:40:00|66932.3|66922.3|66945.8|66935.8|66947.2|66937.2|66931.8|66921.3|429
1657219500000|2022-07-07 18:45:00|66946.2|66936.2|66941|66931|66947.1|66937.1|66937.6|66926.5|504
1657219800000|2022-07-07 18:50:00|66940.8|66930.8|66940.5|66930.5|66946.3|66931.6|66934.4|66924.4|394
1657220100000|2022-07-07 18:55:00|66940.4|66930.4|66939.5|66929.5|66948.6|66934.8|66938.8|66925.1|435
1657220400000|2022-07-07 19:00:00|66939.4|66929.4|66944.9|66934.9|66945.1|66935.1|66936.2|66922.9|408
1657220700000|2022-07-07 19:05:00|66944.8|66934.8|66948.8|66938.8|66950.4|66940.4|66942.2|66932.2|376
1657221000000|2022-07-07 19:10:00|66948.9|66938.9|66936.7|66926.7|66951.3|66941.3|66936.5|66921.6|372
1657221300000|2022-07-07 19:15:00|66936.8|66926.8|66939.1|66929.1|66950.8|66936|66936.4|66921.4|397
1657221600000|2022-07-07 19:20:00|66939|66929|66944.5|66924.5|66944.6|66929.5|66932.6|66917.5|396
1657221900000|2022-07-07 19:25:00|66939.5|66929.5|66932.5|66922.5|66944.3|66934.3|66929.3|66914.3|403
1657222200000|2022-07-07 19:30:00|66932.4|66922.4|66935.6|66925.6|66940.4|66925.6|66932.1|66917.5|357
1657222500000|2022-07-07 19:35:00|66935.7|66925.7|66948.1|66928.1|66948.2|66933|66933.1|66921.4|433
1657222800000|2022-07-07 19:40:00|66948.2|66928.2|66943.5|66933.5|66949.6|66934.9|66941.9|66926.9|352
1657223100000|2022-07-07 19:45:00|66943.6|66933.6|66936|66926|66945.4|66933.7|66934.2|66922.7|318
1657223400000|2022-07-07 19:50:00|66935.6|66925.6|66937.5|66927.5|66943.4|66927.5|66933.7|66920.1|357
1657223700000|2022-07-07 19:55:00|66937.4|66927.4|66936.4|66926.4|66945.4|66929|66935.9|66921.5|508
1657224000000|2022-07-07 20:00:00|66941.6|66921.6|66941|66931|66947.5|66932.7|66938.6|66921.1|578
1657224300000|2022-07-07 20:05:00|66940.9|66930.9|66956.1|66936.1|66956.3|66936.3|66940.2|66925.1|347
1657224600000|2022-07-07 20:10:00|66956|66936|66956.7|66936.7|66957.9|66937.9|66955.3|66935.3|466
1657224900000|2022-07-07 20:15:00|66956.8|66936.8|66956|66936|66957.5|66937.5|66954.6|66934.6|312
1657225200000|2022-07-07 20:20:00|66956.1|66936.1|66948.8|66928.8|66957.3|66937.3|66945.9|66925.9|386
1657225500000|2022-07-07 20:25:00|66948.7|66928.7|66946|66926|66949.6|66929.6|66946|66926|306
1657225800000|2022-07-07 20:30:00|66946.2|66926.2|66945.3|66925.3|66947|66927|66942.7|66922.7|123
1657226100000|2022-07-07 20:35:00|66945.2|66925.2|66944.6|66924.6|66945.4|66925.4|66942.3|66922.3|226
1657226400000|2022-07-07 20:40:00|66944.5|66924.5|66944.7|66924.7|66945.4|66925.4|66943.2|66923.2|122
1657226700000|2022-07-07 20:45:00|66944.5|66924.5|66956|66915.8|66956|66926.2|66941|66913.2|174
1657227000000|2022-07-07 20:50:00|66960.2|66912.8|66938.8|66918.8|66960.2|66925.9|66938.2|66912.4|163
1657227300000|2022-07-07 20:55:00|66939.2|66919.2|66941.2|66921.2|66958|66926|66933.7|66900.1|253
1657227600000|2022-07-07 21:00:00|66941.3|66921.3|66957.6|66896.7|66957.6|66924.7|66941.3|66896.7|34
1657227900000|2022-07-07 21:05:00|66952.7|66903.5|66939.3|66908.8|66955.2|66909.3|66939.3|66900|75
1657228200000|2022-07-07 21:10:00|66942|66908.9|66943.1|66906.8|66955.6|66915.4|66932.5|66886.5|132
1657228500000|2022-07-07 21:15:00|66940|66905.4|66945.2|66905.8|66948.7|66915.5|66932.1|66900.3|151
1657228800000|2022-07-07 21:20:00|66943.1|66906.3|66941.7|66904.3|66954.2|66914.2|66932.4|66891.7|157
1657229100000|2022-07-07 21:25:00|66940.5|66905.2|66939.8|66908.4|66951.8|66915.4|66933.1|66891.3|129
1657229400000|2022-07-07 21:30:00|66933.2|66913.2|66943.8|66905.7|66952.7|66915.3|66932.5|66892.9|146
1657229700000|2022-07-07 21:35:00|66943.3|66906.3|66942|66909.1|66949.1|66915.6|66932.5|66894.6|173
1657230000000|2022-07-07 21:40:00|66940|66909|66946.5|66905.8|66946.5|66916.7|66936.7|66900.7|109
1657230300000|2022-07-07 21:45:00|66949.3|66908.4|66933.1|66913.1|66949.5|66915.4|66933|66895.7|187
1657230600000|2022-07-07 21:50:00|66933|66913|66944.4|66908|66952.5|66916.1|66932.3|66900.6|155
1657230900000|2022-07-07 21:55:00|66948.3|66903.8|66941.6|66906|66954.9|66915.4|66933.4|66895.8|118
1657231200000|2022-07-07 22:00:00|66945.1|66913|66946.6|66907.8|66953.3|66913|66932.2|66901.1|191
1657231500000|2022-07-07 22:05:00|66949.1|66907|66948.4|66906.9|66952.7|66918.3|66932.9|66896.3|150
1657231800000|2022-07-07 22:10:00|66951.7|66904.5|66943.9|66910.8|66953.5|66916.8|66935.6|66900.3|112
1657232100000|2022-07-07 22:15:00|66948.1|66906.7|66949.6|66903.8|66951.7|66910.6|66938.1|66894.6|148
1657232400000|2022-07-07 22:20:00|66949.2|66904.1|66944|66908.5|66949.8|66910.7|66940.2|66901.7|188
1657232700000|2022-07-07 22:25:00|66943.9|66908.4|66941.5|66907.2|66950.3|66912.4|66940.4|66902.7|119
1657233000000|2022-07-07 22:30:00|66947.4|66904.7|66942.6|66908.2|66952.6|66914|66933.1|66901.5|188
1657233300000|2022-07-07 22:35:00|66946.5|66907.8|66942.4|66911.8|66952|66919.7|66933.1|66900.2|168
1657233600000|2022-07-07 22:40:00|66942.8|66910.6|66948.2|66904.8|66959|66919.1|66935|66893.1|129
1657233900000|2022-07-07 22:45:00|66947.5|66906.1|66941.3|66910.4|66951.9|66919.6|66934.6|66905.8|176
1657234200000|2022-07-07 22:50:00|66941.8|66910.8|66946.2|66911.3|66951.5|66918.5|66934.3|66899.2|161
1657234500000|2022-07-07 22:55:00|66958.2|66894.7|66944.1|66910.6|66958.2|66918.9|66935.1|66894.7|132
1657234800000|2022-07-07 23:00:00|66945|66909.8|66934.8|66914.8|66949|66920.3|66934.7|66908|192
1657235100000|2022-07-07 23:05:00|66934.6|66914.6|66944.4|66913.4|66944.8|66919|66934|66905.1|212
1657235400000|2022-07-07 23:10:00|66943.5|66910.9|66941|66910.7|66947.6|66918.2|66933.7|66908.7|111
1657235700000|2022-07-07 23:15:00|66940.7|66908.9|66938|66918|66948.6|66918.8|66933.7|66908.8|113
1657236000000|2022-07-07 23:20:00|66945.7|66914.6|66943.7|66910.9|66946.3|66919.4|66933.7|66909|149
1657236300000|2022-07-07 23:25:00|66943.9|66911.2|66942.5|66922.5|66945.8|66923.7|66930.7|66907.9|213
1657236600000|2022-07-07 23:30:00|66942.3|66922.3|66947.9|66927.9|66948.4|66928.4|66941.4|66921.4|245
1657236900000|2022-07-07 23:35:00|66947.6|66927.6|66946.6|66926.6|66948.3|66928.3|66944.4|66924.4|656
1657237200000|2022-07-07 23:40:00|66946.5|66926.5|66947.5|66927.5|66948|66928|66945.2|66925.2|489
1657237500000|2022-07-07 23:45:00|66947.4|66927.4|66949.4|66929.4|66960.8|66931.9|66945.7|66920.5|307
1657237800000|2022-07-07 23:50:00|66954.9|66919|66946.4|66926.4|66956.3|66932.8|66945.4|66915.4|298
1657238100000|2022-07-07 23:55:00|66946|66926|66946.3|66926.3|66948.9|66928.9|66942.7|66922.7|280
1657238400000|2022-07-08 00:00:00|66945.1|66925.1|66944.9|66924.9|66945.5|66929.5|66939.2|66920|565
1657238700000|2022-07-08 00:05:00|66944.4|66924.4|66959.2|66939.2|66960.2|66944.4|66943|66924.3|419
1657239000000|2022-07-08 00:10:00|66958.7|66938.7|66950.5|66940.5|66958.7|66944.1|66949.4|66933.9|313
1657239300000|2022-07-08 00:15:00|66950.6|66940.6|66949.3|66929.3|66958.2|66942.3|66945|66928.7|373
1657239600000|2022-07-08 00:20:00|66949.4|66929.4|66951.8|66931.8|66952|66934.5|66941.7|66926.3|412
1657239900000|2022-07-08 00:25:00|66952.2|66932.2|66951|66931|66953.7|66937.5|66946.8|66930.5|239
1657240200000|2022-07-08 00:30:00|66950.7|66930.7|66979.2|66959.2|66979.2|66959.2|66944.4|66930.2|416
1657240500000|2022-07-08 00:35:00|66977.3|66957.3|66980.6|66970.6|66991.1|66972.8|66974.1|66955.9|525
1657240800000|2022-07-08 00:40:00|66980.7|66970.7|66969.6|66959.6|66981.8|66971.1|66960.3|66943.4|635
1657241100000|2022-07-08 00:45:00|66975.1|66955.1|66972.1|66962.1|66978.8|66964.4|66959.1|66949.1|637
1657241400000|2022-07-08 00:50:00|66972.2|66962.2|66971.7|66961.7|66978.9|66964.5|66965.3|66955.3|630
1657241700000|2022-07-08 00:55:00|66970.6|66960.6|66952.4|66932.4|66970.6|66960.6|66946.3|66931.6|690
1657242000000|2022-07-08 01:00:00|66951.7|66931.7|66965|66955|66971.3|66957|66944.8|66930.8|799
1657242300000|2022-07-08 01:05:00|66964.9|66954.9|66955|66945|66967.2|66955.1|66952.1|66938.9|769
1657242600000|2022-07-08 01:10:00|66956.8|66946.8|66933|66913|66965.9|66951.1|66929.9|66909.9|844
1657242900000|2022-07-08 01:15:00|66931.9|66911.9|66932.8|66922.8|66940.9|66926.5|66925|66905.9|901
1657243200000|2022-07-08 01:20:00|66933.3|66923.3|66965.8|66955.8|66972.1|66962.1|66933.2|66918.2|754
1657243500000|2022-07-08 01:25:00|66966|66956|66966.1|66956.1|66970.9|66960.9|66953.4|66943.4|763
1657243800000|2022-07-08 01:30:00|66966.2|66956.2|66994.1|66984.1|67004.3|66989.1|66956.2|66946.2|952
1657244100000|2022-07-08 01:35:00|66994.5|66984.5|66994.1|66984.1|67000.8|66990.8|66985.2|66975.2|900
1657244400000|2022-07-08 01:40:00|66993.5|66983.5|66978.8|66968.8|66995.8|66985.8|66974.2|66964.2|839
1657244700000|2022-07-08 01:45:00|66978.9|66968.9|66983.4|66973.4|66987.9|66977.9|66975|66965|757
1657245000000|2022-07-08 01:50:00|66983.3|66973.3|66992.7|66982.7|67002.2|66992.2|66983.3|66973.3|833
1657245300000|2022-07-08 01:55:00|66992.3|66982.3|66995.9|66985.9|67000.9|66990.9|66986.2|66976.2|877
1657245600000|2022-07-08 02:00:00|66998.3|66988.3|66991.8|66981.8|67009.3|66999.3|66990.9|66980.9|849
1657245900000|2022-07-08 02:05:00|66992.4|66982.4|66998.5|66988.5|66998.5|66988.5|66984.2|66974.2|740
1657246200000|2022-07-08 02:10:00|67002.1|66992.1|67010.4|67000.4|67014.9|67004.9|66999.3|66989.3|729
1657246500000|2022-07-08 02:15:00|67010.2|67000.2|67019.2|67009.2|67029.5|67019.5|67010.1|67000.1|690
1657246800000|2022-07-08 02:20:00|67019.1|67009.1|67023.6|67013.6|67027.1|67017.1|67016.5|67006.5|686
1657247100000|2022-07-08 02:25:00|67023.8|67013.8|67031.8|67021.8|67039.9|67029.9|67013.9|67003.9|789
1657247400000|2022-07-08 02:30:00|67031.9|67021.9|67040.4|67030.4|67045.3|67035.3|67025.2|67015.2|826
1657247700000|2022-07-08 02:35:00|67040.3|67030.3|67042.1|67032.1|67047|67037|67033.2|67023.2|728
1657248000000|2022-07-08 02:40:00|67042.3|67032.3|67033.2|67023.2|67046.9|67036.9|67031.9|67021.9|704
1657248300000|2022-07-08 02:45:00|67032.9|67022.9|67055|67035|67061.1|67045.8|67032.9|67021.1|937
1657248600000|2022-07-08 02:50:00|67054.2|67034.2|67047.3|67027.3|67058|67038|67031.5|67016|926
1657248900000|2022-07-08 02:55:00|67046.5|67026.5|67076.4|67056.4|67081.8|67065.9|67039.4|67024|986
1657249200000|2022-07-08 03:00:00|67076.7|67056.7|67090.9|67070.9|67101.4|67085.5|67065.3|67049.7|1062
1657249500000|2022-07-08 03:05:00|67090.7|67070.7|67083.1|67063.1|67104.9|67089|67070.9|67051.9|1025
1657249800000|2022-07-08 03:10:00|67083.2|67063.2|67074.6|67054.6|67092.8|67077.2|67066.3|67049.6|1013
1657250100000|2022-07-08 03:15:00|67073.7|67053.7|67085.8|67065.8|67097.1|67081.3|67073.1|67053.1|1020
1657250400000|2022-07-08 03:20:00|67081|67071|67090.8|67070.8|67094.2|67074.6|67063.7|67043.7|998
1657250700000|2022-07-08 03:25:00|67090.6|67070.6|67095.2|67075.2|67102.9|67088.2|67082.9|67065.3|989
1657251000000|2022-07-08 03:30:00|67095.8|67075.8|67090.8|67070.8|67097.2|67081.7|67080.9|67064|917
1657251300000|2022-07-08 03:35:00|67090.7|67070.7|67093.1|67083.1|67098.3|67083.7|67085.3|67065.7|864
1657251600000|2022-07-08 03:40:00|67093.2|67083.2|67096.2|67086.2|67106|67091.1|67089.9|67074.8|686
1657251900000|2022-07-08 03:45:00|67095.7|67085.7|67090.2|67070.2|67102.7|67086.6|67082.5|67066|837
1657252200000|2022-07-08 03:50:00|67091|67071|67071.5|67051.5|67092|67076.9|67065.3|67050.2|763
1657252500000|2022-07-08 03:55:00|67071.9|67051.9|67063.2|67053.2|67080.6|67065.3|67063.2|67047.1|627
1657252800000|2022-07-08 04:00:00|67063.5|67053.5|67066.8|67056.8|67084|67068.3|67060.6|67044.8|775
1657253100000|2022-07-08 04:05:00|67066.9|67056.9|67087.3|67077.3|67094.5|67080.2|67066.1|67052.2|777
1657253400000|2022-07-08 04:10:00|67087.2|67077.2|67082.6|67072.6|67087.7|67077.7|67076.9|67066.9|730
1657253700000|2022-07-08 04:15:00|67082.7|67072.7|67085.7|67075.7|67086.3|67076.3|67075.8|67065.8|553
1657254000000|2022-07-08 04:20:00|67086|67076|67082.4|67072.4|67087.4|67077.4|67081.1|67071.1|521
1657254300000|2022-07-08 04:25:00|67082.1|67072.1|67076.3|67066.3|67094.3|67084.3|67071.3|67056.4|719
1657254600000|2022-07-08 04:30:00|67075.9|67065.9|67069.3|67059.3|67076.1|67066.1|67068.2|67058.2|643
1657254900000|2022-07-08 04:35:00|67069.4|67059.4|67060.2|67050.2|67074.4|67060.9|67058.8|67048.8|626
1657255200000|2022-07-08 04:40:00|67060.3|67050.3|67073.2|67063.2|67075.9|67065.9|67059.5|67049.5|593
1657255500000|2022-07-08 04:45:00|67073.5|67063.5|67071.6|67061.6|67077.2|67067.2|67070.6|67060.6|480
1657255800000|2022-07-08 04:50:00|67071.3|67061.3|67061.8|67051.8|67074.8|67064.8|67060.8|67046.3|480
1657256100000|2022-07-08 04:55:00|67061.9|67051.9|67058.7|67048.7|67063.4|67053.4|67057.8|67047.8|444
1657256400000|2022-07-08 05:00:00|67058.6|67048.6|67084|67074|67086.1|67076.1|67052.6|67042.6|778
1657256700000|2022-07-08 05:05:00|67084.3|67074.3|67076.6|67066.6|67096.7|67086.7|67076.4|67066.4|784
1657257000000|2022-07-08 05:10:00|67076.5|67066.5|67082.5|67072.5|67084.9|67074.9|67070.5|67060.5|746
1657257300000|2022-07-08 05:15:00|67082.2|67072.2|67075.3|67065.3|67084.3|67074.3|67072.1|67060.8|722
1657257600000|2022-07-08 05:20:00|67076.5|67066.5|67078.5|67068.5|67082.7|67071.3|67072.3|67062.3|697
1657257900000|2022-07-08 05:25:00|67078.6|67068.6|67072.2|67062.2|67080.8|67069.1|67069.7|67057.4|654
1657258200000|2022-07-08 05:30:00|67072.1|67062.1|67066.5|67056.5|67081|67064.9|67064.4|67054.4|796
1657258500000|2022-07-08 05:35:00|67066.9|67056.9|67060|67050|67069.9|67059.9|67055.3|67045.3|803
1657258800000|2022-07-08 05:40:00|67060.1|67050.1|67067.3|67057.3|67072.6|67062.6|67058.2|67048.2|852
1657259100000|2022-07-08 05:45:00|67067.8|67057.8|67068.7|67058.7|67076.1|67066.1|67062|67052|784
1657259400000|2022-07-08 05:50:00|67068.8|67058.8|67071.3|67061.3|67079.7|67069.7|67064.5|67054.5|785
1657259700000|2022-07-08 05:55:00|67071.8|67061.8|67069.4|67059.4|67072.3|67061.8|67061|67051|835
1657260000000|2022-07-08 06:00:00|67069.5|67059.5|67079.2|67069.2|67092.4|67082.4|67069.1|67059.1|783
1657260300000|2022-07-08 06:05:00|67079|67069|67077.2|67067.2|67082.2|67072.2|67067.9|67057.9|754
1657260600000|2022-07-08 06:10:00|67077.1|67067.1|67076.2|67066.2|67085.1|67075.1|67070.1|67060.1|694
1657260900000|2022-07-08 06:15:00|67076.3|67066.3|67064.1|67054.1|67076.9|67066.9|67063.6|67053.6|596
1657261200000|2022-07-08 06:20:00|67064|67054|67066.8|67056.8|67067.5|67057.5|67060.9|67050.9|574
1657261500000|2022-07-08 06:25:00|67066.6|67056.6|67065.3|67055.3|67072.9|67062.9|67064.2|67054.2|485
1657261800000|2022-07-08 06:30:00|67066.2|67056.2|67070.8|67060.8|67072|67062|67063.9|67053.9|574
1657262100000|2022-07-08 06:35:00|67070.6|67060.6|67066.7|67056.7|67074.4|67064.4|67065.6|67055.6|618
1657262400000|2022-07-08 06:40:00|67066.3|67056.3|67062.7|67052.7|67069.3|67059.3|67062.6|67052.6|564
1657262700000|2022-07-08 06:45:00|67062.4|67052.4|67064.5|67054.5|67066.2|67056.2|67059.1|67049.1|545
1657263000000|2022-07-08 06:50:00|67063.9|67053.9|67054|67044|67065.1|67055.1|67052.2|67042.2|640
1657263300000|2022-07-08 06:55:00|67053.8|67043.8|67054.1|67044.1|67055.5|67045.5|67050|67040|542
1657263600000|2022-07-08 07:00:00|67054|67044|67051.5|67041.5|67055.4|67045.4|67047.9|67037.9|665
1657263900000|2022-07-08 07:05:00|67051.6|67041.6|67035.8|67025.8|67051.9|67041.9|67032.9|67022.9|675
1657264200000|2022-07-08 07:10:00|67036.1|67026.1|67041.9|67031.9|67047.3|67037.3|67028.5|67017|683
1657264500000|2022-07-08 07:15:00|67042.1|67032.1|67040.9|67030.9|67042.8|67032.8|67028.8|67018.8|710
1657264800000|2022-07-08 07:20:00|67040.8|67030.8|67047.1|67037.1|67055.9|67045.9|67037.4|67027.4|774
1657265100000|2022-07-08 07:25:00|67047|67037|67054.8|67044.8|67066.6|67056.6|67042.8|67032.8|789
1657265400000|2022-07-08 07:30:00|67054.7|67044.7|67060.3|67050.3|67060.4|67050.4|67043.8|67033.8|761
1657265700000|2022-07-08 07:35:00|67060.1|67050.1|67092|67082|67101.4|67087|67060.1|67050.1|847
1657266000000|2022-07-08 07:40:00|67092.4|67082.4|67092.9|67082.9|67106.3|67092.3|67080.8|67070.8|848
1657266300000|2022-07-08 07:45:00|67092.8|67082.8|67072.8|67062.8|67098.4|67085.6|67072.6|67062.6|804
1657266600000|2022-07-08 07:50:00|67072.9|67062.9|67066.4|67056.4|67073.8|67063.8|67066.3|67056.3|709
1657266900000|2022-07-08 07:55:00|67066.1|67056.1|67055.1|67035.1|67067.9|67057.9|67042.2|67032.2|876
1657267200000|2022-07-08 08:00:00|67055|67035|67047.6|67037.6|67055|67043.3|67044.6|67034.6|730
1657267500000|2022-07-08 08:05:00|67047.5|67037.5|67049.4|67039.4|67057|67047|67037.1|67027.1|702
1657267800000|2022-07-08 08:10:00|67049.3|67039.3|67062.8|67052.8|67071.2|67061.2|67049.1|67039.1|724
1657268100000|2022-07-08 08:15:00|67062.9|67052.9|67071.3|67061.3|67076.5|67066.5|67061.2|67051.2|570
1657268400000|2022-07-08 08:20:00|67071.2|67061.2|67069.5|67059.5|67076.9|67066.9|67060.5|67050.5|823
1657268700000|2022-07-08 08:25:00|67069.4|67059.4|67058.6|67048.6|67069.9|67059.9|67051.8|67041.8|737
1657269000000|2022-07-08 08:30:00|67058.5|67048.5|67041.6|67031.6|67062.5|67052.5|67036.7|67026.7|632
1657269300000|2022-07-08 08:35:00|67041.5|67031.5|67051.8|67041.8|67064.4|67054.4|67039.4|67029.4|658
1657269600000|2022-07-08 08:40:00|67051.3|67041.3|67032.3|67022.3|67053.2|67043.2|67025.5|67015.5|662
1657269900000|2022-07-08 08:45:00|67032.2|67022.2|67045|67035|67048.8|67038.8|67027.2|67017.2|750
1657270200000|2022-07-08 08:50:00|67045.1|67035.1|67045|67035|67053.1|67043.1|67041|67031|688
1657270500000|2022-07-08 08:55:00|67045.4|67035.4|67060.7|67050.7|67060.7|67050.7|67040.3|67030.3|844
1657270800000|2022-07-08 09:00:00|67060.9|67050.9|67078.3|67068.3|67084.2|67074.2|67048|67038|690
1657271100000|2022-07-08 09:05:00|67078.1|67068.1|67070|67060|67084.5|67074.5|67066.6|67056.6|635
1657271400000|2022-07-08 09:10:00|67071.3|67061.3|67072.1|67062.1|67075.1|67065.1|67067.9|67057.9|578
1657271700000|2022-07-08 09:15:00|67072.3|67062.3|67070.3|67060.3|67075.8|67065.8|67059.2|67049.2|634
1657272000000|2022-07-08 09:20:00|67070|67060|67071.9|67061.9|67078.5|67064.5|67068.7|67058.5|655
1657272300000|2022-07-08 09:25:00|67071.6|67061.6|67064.4|67054.4|67077.2|67063|67060.2|67050.2|649
1657272600000|2022-07-08 09:30:00|67064.5|67054.5|67053.3|67043.3|67066.2|67056.2|67050.7|67040.7|523
1657272900000|2022-07-08 09:35:00|67053.6|67043.6|67055.4|67045.4|67056|67046|67035.4|67025.4|604
1657273200000|2022-07-08 09:40:00|67055.7|67045.7|67042.7|67032.7|67061.1|67049.8|67042.3|67032.3|598
1657273500000|2022-07-08 09:45:00|67042.5|67032.5|67048.3|67038.3|67053.6|67039.8|67037.3|67027.3|704
1657273800000|2022-07-08 09:50:00|67049.1|67039.1|67047.1|67037.1|67054.9|67042.8|67044.8|67033.8|622
1657274100000|2022-07-08 09:55:00|67047.7|67037.7|67041.4|67021.4|67050|67038.5|67027.5|67016.5|787
1657274400000|2022-07-08 10:00:00|67040.7|67020.7|67041.8|67021.8|67047.6|67034.8|67025.6|67015.6|607
1657274700000|2022-07-08 10:05:00|67041.7|67021.7|67028.6|67018.6|67045.5|67029.3|67027.3|67016|471
1657275000000|2022-07-08 10:10:00|67028.7|67018.7|67036.2|67026.2|67041.2|67027.1|67027.9|67017.9|353
1657275300000|2022-07-08 10:15:00|67036.1|67026.1|67030.9|67020.9|67047.4|67036.5|67030.8|67018.8|557
1657275600000|2022-07-08 10:20:00|67030.8|67020.8|67037.4|67027.4|67039.3|67029.3|67029.2|67019.2|654
1657275900000|2022-07-08 10:25:00|67037.2|67027.2|67031.2|67021.2|67039|67029|67021|67011|629
1657276200000|2022-07-08 10:30:00|67031.3|67021.3|67023.5|67013.5|67032.1|67022.1|67022.5|67012.5|573
1657276500000|2022-07-08 10:35:00|67023.6|67013.6|67023.5|67013.5|67031.4|67021.4|67019.4|67009.4|590
1657276800000|2022-07-08 10:40:00|67023.6|67013.6|67024.6|67014.6|67026|67016|67017.4|67007.4|541
1657277100000|2022-07-08 10:45:00|67024.5|67014.5|67029.4|67019.4|67030.6|67020.6|67020.1|67010.1|561
1657277400000|2022-07-08 10:50:00|67029.5|67019.5|67031.5|67021.5|67033.7|67023.7|67024|67014|501
1657277700000|2022-07-08 10:55:00|67032.2|67022.2|67028|67018|67037|67027|67027.8|67017.8|528
1657278000000|2022-07-08 11:00:00|67028.1|67018.1|67041.9|67031.9|67045.4|67035.4|67024.5|67014.5|746
1657278300000|2022-07-08 11:05:00|67041.2|67031.2|67026.6|67016.6|67047.6|67036.2|67023.9|67013.9|726
1657278600000|2022-07-08 11:10:00|67026.3|67016.3|67024.7|67014.7|67027.6|67017.6|67020|67010|593
1657278900000|2022-07-08 11:15:00|67024.5|67014.5|67016.8|67006.8|67028|67017.7|67016.2|67006.2|596
1657279200000|2022-07-08 11:20:00|67017|67007|67026.1|67016.1|67027|67017|67015.3|67005.3|657
1657279500000|2022-07-08 11:25:00|67026.2|67016.2|67027.5|67017.5|67029.4|67019.4|67025.4|67015.4|566
1657279800000|2022-07-08 11:30:00|67027.6|67017.6|67017.2|67007.2|67028.4|67018.4|67013.6|67003.6|640
1657280100000|2022-07-08 11:35:00|67017.5|67007.5|67025.1|67015.1|67027.3|67017.3|67015.9|67005.9|726
1657280400000|2022-07-08 11:40:00|67025|67015|67028.1|67018.1|67029.7|67019.7|67022.1|67012.1|619
1657280700000|2022-07-08 11:45:00|67028|67018|67023.5|67013.5|67038.5|67028.5|67023.3|67013.3|591
1657281000000|2022-07-08 11:50:00|67023.1|67013.1|67003.5|66993.5|67023.5|67013.5|67003|66993|700
1657281300000|2022-07-08 11:55:00|67003.4|66993.4|66994.5|66984.5|67003.8|66993.8|66994.5|66984.5|668
1657281600000|2022-07-08 12:00:00|66994.7|66984.7|66970.8|66960.8|66995|66985|66969.6|66959.6|713
1657281900000|2022-07-08 12:05:00|66970.5|66960.5|66971|66961|66984.8|66974.8|66966.7|66956.7|708
1657282200000|2022-07-08 12:10:00|66972.9|66962.9|66968.6|66958.6|66973.6|66963.6|66959.9|66949.9|856
1657282500000|2022-07-08 12:15:00|66968.5|66958.5|66967.1|66957.1|66968.5|66958.5|66960.7|66950.7|749
1657282800000|2022-07-08 12:20:00|66968.2|66958.2|66970|66960|66973.4|66963.4|66963.5|66953.5|768
1657283100000|2022-07-08 12:25:00|66969.9|66959.9|66980.2|66960.2|66981.2|66965.4|66962.9|66948.5|893
1657283400000|2022-07-08 12:30:00|66980.5|66960.5|66983.5|66973.5|67033.9|67012.1|66980.2|66960.2|1077
1657283700000|2022-07-08 12:35:00|66983.3|66973.3|66994|66984|67013.5|67003.5|66977.6|66964.2|1049
1657284000000|2022-07-08 12:40:00|66994.2|66984.2|67012.5|67002.5|67016.6|67006.6|66991.4|66981.4|1001
1657284300000|2022-07-08 12:45:00|67013|67003|67011.2|67001.2|67013.5|67003.5|66999.1|66989.1|956
1657284600000|2022-07-08 12:50:00|67011.3|67001.3|66990.4|66980.4|67013.5|67003.5|66977.8|66967.8|975
1657284900000|2022-07-08 12:55:00|66991.1|66981.1|66972.5|66962.5|66991.4|66981.4|66960.9|66950.9|941
1657285200000|2022-07-08 13:00:00|66971.3|66961.3|66942.3|66932.3|66971.3|66961.3|66927.5|66913.4|1005
1657285500000|2022-07-08 13:05:00|66942.2|66932.2|66941.3|66931.3|66952.3|66942.3|66930|66920|982
1657285800000|2022-07-08 13:10:00|66941.7|66931.7|66938|66928|66955.4|66945.4|66936.9|66926.9|937
1657286100000|2022-07-08 13:15:00|66937.9|66927.9|66943.6|66933.6|66955.1|66945.1|66933.7|66920.5|1006
1657286400000|2022-07-08 13:20:00|66943|66933|66932|66922|66957|66943.8|66928.8|66913.5|978
1657286700000|2022-07-08 13:25:00|66931.9|66921.9|66936.9|66926.9|66946.4|66932.1|66920.8|66910.8|908
1657287000000|2022-07-08 13:30:00|66936.7|66926.7|66948.2|66928.2|66958.8|66943.2|66927.1|66913.8|1092
1657287300000|2022-07-08 13:35:00|66947.8|66927.8|66935.8|66925.8|66953|66938.1|66928.6|66913.9|1044
1657287600000|2022-07-08 13:40:00|66941.3|66921.3|66939.4|66929.4|66953.2|66941|66928.4|66912|920
1657287900000|2022-07-08 13:45:00|66939.6|66929.6|66963.4|66953.4|66968|66953.8|66934|66919.3|953
1657288200000|2022-07-08 13:50:00|66962.6|66952.6|66978.8|66968.8|66990.2|66973.8|66962.1|66951.8|1014
1657288500000|2022-07-08 13:55:00|66977.1|66967.1|66959.8|66949.8|66983|66969.7|66957.6|66943.1|978
1657288800000|2022-07-08 14:00:00|66960|66950|66965.8|66955.8|66982.9|66968.2|66955.6|66939|1017
1657289100000|2022-07-08 14:05:00|66965.6|66955.6|66967|66957|66973.6|66959.3|66957.8|66943.1|969
1657289400000|2022-07-08 14:10:00|66967.3|66957.3|66931.4|66921.4|66970.5|66960.5|66931.2|66918.3|1010
1657289700000|2022-07-08 14:15:00|66931.2|66921.2|66926.5|66916.5|66943.4|66929.9|66920.5|66905.5|921
1657290000000|2022-07-08 14:20:00|66926.7|66916.7|66916.3|66906.3|66934.4|66920.1|66911.9|66898.7|886
1657290300000|2022-07-08 14:25:00|66915.8|66905.8|66903.1|66893.1|66916.2|66906.2|66897.8|66885.7|895
1657290600000|2022-07-08 14:30:00|66903.2|66893.2|66880.9|66870.9|66909|66896.6|66877.9|66866.8|918
1657290900000|2022-07-08 14:35:00|66881.3|66871.3|66868.1|66858.1|66885.9|66873.3|66852|66836.8|966
1657291200000|2022-07-08 14:40:00|66869|66859|66868.6|66858.6|66878.9|66863.1|66854.6|66841.1|935
1657291500000|2022-07-08 14:45:00|66869.5|66859.5|66879.7|66859.7|66880|66864.6|66858|66842.5|968
1657291800000|2022-07-08 14:50:00|66879.3|66859.3|66871.6|66861.6|66882.6|66869.9|66864.2|66854|936
1657292100000|2022-07-08 14:55:00|66871.7|66861.7|66869|66859|66874.2|66864.2|66862.1|66848|931
1657292400000|2022-07-08 15:00:00|66868.6|66858.6|66862.9|66852.9|66883.7|66870.4|66862.9|66852.9|811
1657292700000|2022-07-08 15:05:00|66863|66853|66865.6|66855.6|66869.3|66859.3|66862.2|66852.2|776
1657293000000|2022-07-08 15:10:00|66865.5|66855.5|66852.4|66842.4|66872.9|66859.8|66847.5|66837.5|710
1657293300000|2022-07-08 15:15:00|66852.5|66842.5|66876.1|66866.1|66881.6|66867.7|66847.5|66833|841
1657293600000|2022-07-08 15:20:00|66876.2|66866.2|66899|66889|66900.8|66889|66871.9|66861.9|818
1657293900000|2022-07-08 15:25:00|66903.8|66883.8|66885.4|66875.4|66904.4|66889.7|66884.6|66874.6|787
1657294200000|2022-07-08 15:30:00|66885.3|66875.3|66883.1|66873.1|66892.1|66879.9|66874|66861|792
1657294500000|2022-07-08 15:35:00|66883|66873|66877.7|66867.7|66885.6|66875.6|66872.7|66857.8|704
1657294800000|2022-07-08 15:40:00|66877.6|66867.6|66877.6|66867.6|66892.6|66882.6|66876.3|66866.3|795
1657295100000|2022-07-08 15:45:00|66877.7|66867.7|66898.3|66888.3|66898.3|66888.3|66877.1|66867.1|746
1657295400000|2022-07-08 15:50:00|66898.5|66888.5|66891|66881|66900|66890|66887|66872.8|770
1657295700000|2022-07-08 15:55:00|66889.8|66879.8|66892.6|66882.6|66898.4|66888.4|66889.7|66876.7|681
1657296000000|2022-07-08 16:00:00|66892.5|66882.5|66906.5|66896.5|66909.6|66899.6|66891.3|66881.3|690
1657296300000|2022-07-08 16:05:00|66906.4|66896.4|66894.5|66884.5|66914.6|66900.1|66893.6|66878.5|723
1657296600000|2022-07-08 16:10:00|66894.8|66884.8|66896.3|66886.3|66900.7|66887.4|66881.1|66866.7|692
1657296900000|2022-07-08 16:15:00|66896.7|66886.7|66896.2|66886.2|66902.1|66887.7|66892.7|66877.7|645
1657297200000|2022-07-08 16:20:00|66896.3|66886.3|66901.9|66891.9|66910|66895.3|66890.2|66874|631
1657297500000|2022-07-08 16:25:00|66902.1|66892.1|66922.4|66902.4|66923.3|66908.5|66900.2|66889.5|709
1657297800000|2022-07-08 16:30:00|66922.5|66902.5|66929.8|66919.8|66930.8|66920.8|66917|66901.1|783
1657298100000|2022-07-08 16:35:00|66929.7|66919.7|66909.2|66899.2|66931.9|66921.9|66901.3|66884.6|821
1657298400000|2022-07-08 16:40:00|66909|66899|66902.3|66892.3|66913|66901.4|66902.3|66888.1|734
1657298700000|2022-07-08 16:45:00|66902.6|66892.6|66886.8|66876.8|66906|66895.9|66886|66876|671
1657299000000|2022-07-08 16:50:00|66886.4|66876.4|66885.8|66875.8|66898.2|66883.5|66884.4|66869.8|637
1657299300000|2022-07-08 16:55:00|66885.9|66875.9|66876.4|66866.4|66885.9|66875.9|66874.4|66860.3|714
1657299600000|2022-07-08 17:00:00|66876.5|66866.5|66876.6|66866.6|66881.9|66867.6|66870.5|66860.4|499
1657299900000|2022-07-08 17:05:00|66876.7|66866.7|66866.9|66856.9|66881.4|66866.9|66866.3|66856.3|490
1657300200000|2022-07-08 17:10:00|66866.6|66856.6|66866|66856|66875.3|66861.2|66861|66848.3|626
1657300500000|2022-07-08 17:15:00|66865.9|66855.9|66870.4|66860.4|66874.3|66864.3|66865.1|66855.1|475
1657300800000|2022-07-08 17:20:00|66870.9|66860.9|66871.1|66861.1|66873.1|66863.1|66866.8|66852.3|518
1657301100000|2022-07-08 17:25:00|66871|66861|66862.3|66852.3|66871.1|66861.1|66862.2|66852.2|538
1657301400000|2022-07-08 17:30:00|66862.4|66852.4|66863.9|66853.9|66871.1|66861.1|66861.6|66851.6|604
1657301700000|2022-07-08 17:35:00|66863.7|66853.7|66863.2|66853.2|66868.3|66858.3|66862.7|66852.7|593
1657302000000|2022-07-08 17:40:00|66863.1|66853.1|66863|66853|66864.5|66854.5|66860.8|66850.8|452
1657302300000|2022-07-08 17:45:00|66863.2|66853.2|66850.2|66840.2|66864.6|66854.6|66849.6|66839.6|501
1657302600000|2022-07-08 17:50:00|66850.1|66840.1|66852.6|66842.6|66853.6|66843.6|66849.3|66839.3|443
1657302900000|2022-07-08 17:55:00|66852.8|66842.8|66851.8|66841.8|66854.8|66844.8|66850.5|66840.5|508
1657303200000|2022-07-08 18:00:00|66851.7|66841.7|66853.6|66843.6|66855.2|66845.2|66850.6|66840.6|440
1657303500000|2022-07-08 18:05:00|66854|66844|66853.6|66843.6|66854.7|66844.7|66850.7|66840.7|335
1657303800000|2022-07-08 18:10:00|66853.5|66843.5|66854.6|66844.6|66855.7|66845.7|66852.5|66842.5|389
1657304100000|2022-07-08 18:15:00|66854.7|66844.7|66863.6|66843.6|66864.8|66851.1|66853.7|66843|481
1657304400000|2022-07-08 18:20:00|66863.5|66843.5|66870.6|66860.6|66871.4|66861.4|66857.4|66842.9|483
1657304700000|2022-07-08 18:25:00|66870.7|66860.7|66871.9|66861.9|66885|66875|66870.1|66860.1|727
1657305000000|2022-07-08 18:30:00|66872|66862|66880.2|66870.2|66881.8|66871.8|66871.9|66861.9|541
1657305300000|2022-07-08 18:35:00|66879.7|66869.7|66888.4|66878.4|66889.6|66879.6|66878|66862.7|511
1657305600000|2022-07-08 18:40:00|66888|66878|66890.3|66880.3|66895.5|66883.6|66887.6|66872.5|559
1657305900000|2022-07-08 18:45:00|66890.2|66880.2|66897.4|66887.4|66908.1|66894.9|66888.6|66876.7|541
1657306200000|2022-07-08 18:50:00|66897.3|66887.3|66901.9|66891.9|66903.2|66893.2|66893.4|66883.4|450
1657306500000|2022-07-08 18:55:00|66901.8|66891.8|66900.5|66890.5|66903.8|66893.8|66898.9|66888.9|399
1657306800000|2022-07-08 19:00:00|66900.3|66890.3|66899.1|66889.1|66904.4|66894.4|66898|66888|518
1657307100000|2022-07-08 19:05:00|66899|66889|66896.3|66886.3|66903|66893|66893|66883|580
1657307400000|2022-07-08 19:10:00|66896.4|66886.4|66889|66879|66901.5|66890.3|66888.7|66873.7|523
1657307700000|2022-07-08 19:15:00|66893.2|66873.2|66887.2|66877.2|66893.7|66880.4|66884.7|66870.4|495
1657308000000|2022-07-08 19:20:00|66887.1|66877.1|66879.5|66869.5|66892.7|66879.2|66878.3|66868.3|498
1657308300000|2022-07-08 19:25:00|66879.3|66869.3|66878.6|66868.6|66884.3|66874.3|66877.8|66867.8|501
1657308600000|2022-07-08 19:30:00|66878.5|66868.5|66884.1|66874.1|66888.5|66876.4|66877.6|66867.6|599
1657308900000|2022-07-08 19:35:00|66884.6|66874.6|66881.5|66871.5|66889.9|66876.3|66880.6|66866.6|626
1657309200000|2022-07-08 19:40:00|66879.9|66869.9|66872.7|66862.7|66879.9|66869.9|66872.2|66862.2|333
1657309500000|2022-07-08 19:45:00|66872.9|66862.9|66852.9|66842.9|66874.3|66864.3|66851.2|66840.7|530
1657309800000|2022-07-08 19:50:00|66853.2|66843.2|66851.7|66841.7|66859.6|66845.5|66849.8|66839.1|472
1657310100000|2022-07-08 19:55:00|66852.4|66842.4|66850|66840|66854.3|66844.3|66847|66832.8|532
1657310400000|2022-07-08 20:00:00|66850.1|66840.1|66857.2|66837.2|66858.2|66842.1|66850.1|66836.6|153
1657310700000|2022-07-08 20:05:00|66857.1|66837.1|66857.1|66837.1|66857.9|66837.9|66856.4|66836.4|78
1657311000000|2022-07-08 20:10:00|66856.9|66836.9|66857.9|66837.9|66859|66839|66850.9|66830.9|171
1657311300000|2022-07-08 20:15:00|66858.1|66838.1|66864.4|66844.4|66875.9|66855.9|66857.8|66837.8|305
1657311600000|2022-07-08 20:20:00|66864.3|66844.3|66867.3|66847.3|66868.4|66848.4|66852.6|66834.1|348
1657311900000|2022-07-08 20:25:00|66867.4|66847.4|66863.9|66843.9|66867.8|66847.8|66860.5|66840.5|107
1657312200000|2022-07-08 20:30:00|66863.6|66843.6|66848.6|66828.6|66863.6|66843.6|66842.5|66822.5|271
1657312500000|2022-07-08 20:35:00|66849.5|66829.5|66853.5|66833.5|66857.9|66837.9|66843.6|66823.6|170
1657312800000|2022-07-08 20:40:00|66853.6|66833.6|66857.8|66837.8|66859.9|66839.9|66846.7|66826.7|195
1657313100000|2022-07-08 20:45:00|66859.1|66839.1|66858.6|66838.6|66860.6|66840.6|66851.7|66831.7|185
1657313400000|2022-07-08 20:50:00|66858.3|66838.3|66852.6|66832.6|66860.9|66840.9|66842.9|66822.9|199
1657313700000|2022-07-08 20:55:00|66853.9|66833.9|66868|66848|66915.8|66857|66834.1|66774.4|236
1657483200000|2022-07-10 20:00:00|66958.6|66852.7|66928|66828.1|66958.6|66852.7|66927.5|66821.5|14
1657483500000|2022-07-10 20:05:00|66958.6|66852.7|66958.6|66852.7|66958.6|66852.7|66927.5|66816.1|12
1657483800000|2022-07-10 20:10:00|66927.5|66824.5|66927.5|66824.5|66958.6|66852.7|66927.5|66824.5|7
1657484100000|2022-07-10 20:15:00|66958.6|66852.7|66927.5|66824.5|66958.6|66852.7|66927.5|66821.5|7
1657484400000|2022-07-10 20:20:00|66930.5|66821.5|66930.5|66821.5|66935.9|66828.1|66927.5|66816.1|12
1657484700000|2022-07-10 20:25:00|66935.9|66816.1|66930.5|66821.5|66935.9|66824.5|66927.5|66816.1|5
1657485000000|2022-07-10 20:30:00|66935.9|66816.1|66928.8|66828.1|66958.6|66852.7|66927.5|66816.1|7
1657485300000|2022-07-10 20:35:00|66958.6|66852.7|66928.8|66828.1|66958.6|66852.7|66927.5|66824.5|4
1657485600000|2022-07-10 20:40:00|66958.6|66852.7|66927.5|66824.5|66958.6|66852.7|66927.5|66824.5|5
1657485900000|2022-07-10 20:45:00|66928.7|66827.9|66958.6|66852.7|66958.6|66852.7|66927.5|66821.5|10
1657486200000|2022-07-10 20:50:00|66927.5|66824.5|66927.5|66824.5|66935.9|66824.5|66927.5|66816.1|6
1657486500000|2022-07-10 20:55:00|66930.5|66821.5|66927.5|66824.5|66958.6|66852.7|66927.5|66816.1|17
1657486800000|2022-07-10 21:00:00|66958.6|66852.7|66926.5|66853.7|66958.6|66853.7|66926.5|66826.1|14
1657487100000|2022-07-10 21:05:00|66929.4|66828|66929.4|66853.7|66957.6|66853.7|66929.4|66828|9
1657487400000|2022-07-10 21:10:00|66955.7|66828|66929.4|66853.7|66957.6|66853.7|66929.4|66813.1|44
1657487700000|2022-07-10 21:15:00|66943.7|66819.7|66953.2|66833.5|66961.7|66853.7|66925.9|66816.1|82
1657488000000|2022-07-10 21:20:00|66952.5|66830.7|66953.6|66846.1|66960|66853.7|66927.7|66815.5|138
1657488300000|2022-07-10 21:25:00|66949.3|66837.6|66936.6|66818.1|66957.4|66853.6|66928.6|66818.1|75
1657488600000|2022-07-10 21:30:00|66941.3|66822.3|66948|66829|66957.4|66853.6|66924.3|66817.4|96
1657488900000|2022-07-10 21:35:00|66934.4|66817.5|66932.1|66829.1|66957.4|66853.6|66928.1|66817.4|77
1657489200000|2022-07-10 21:40:00|66929.1|66848.7|66932.1|66847.5|66932.1|66850.1|66929.1|66828.8|44
1657489500000|2022-07-10 21:45:00|66930.1|66845.4|66932|66853.6|66950.5|66853.6|66925.4|66824.3|68
1657489800000|2022-07-10 21:50:00|66928.1|66827.9|66931.6|66837.7|66952.4|66853.6|66926.8|66821.5|106
1657490100000|2022-07-10 21:55:00|66929.5|66845.7|66940|66832.2|66945.5|66853.6|66923.1|66823.6|99
1657490400000|2022-07-10 22:00:00|66939.1|66836.5|66947.8|66828.8|66956.7|66850.9|66927|66815.4|202
1657490700000|2022-07-10 22:05:00|66947.5|66828.5|66944.1|66829.4|66955.8|66842.8|66929.7|66818.6|119
1657491000000|2022-07-10 22:10:00|66939.4|66830|66934.1|66830.2|66949.1|66839.2|66930.9|66822|97
1657491300000|2022-07-10 22:15:00|66931.2|66827.2|66931.9|66833.9|66968|66849.7|66924.4|66825.3|121
1657491600000|2022-07-10 22:20:00|66931.6|66833.4|66928.3|66833.3|66968.8|66849.8|66923.5|66818.6|82
1657491900000|2022-07-10 22:25:00|66940|66865.4|66935.7|66836|66962.7|66865.4|66922.4|66820.8|111
1657492200000|2022-07-10 22:30:00|66936.9|66836.2|66930|66832.3|66942.9|66836.3|66924.1|66830|113
1657492500000|2022-07-10 22:35:00|66928.2|66833.9|66925.6|66831|66941.1|66839|66920.7|66830.6|104
1657492800000|2022-07-10 22:40:00|66924.3|66837.2|66928.2|66832.4|66947.5|66839.7|66923.1|66829|96
1657493100000|2022-07-10 22:45:00|66920.6|66837.5|66923.7|66834.5|66930.5|66840.9|66920.2|66831.1|80
1657493400000|2022-07-10 22:50:00|66924.1|66834.4|66928.8|66839.2|66931.2|66839.2|66921.7|66830.6|66
1657493700000|2022-07-10 22:55:00|66930|66836|66929.4|66835.8|66941.8|66840.9|66920.3|66818.1|71
1657494000000|2022-07-10 23:00:00|66923.5|66837.5|66904.5|66858.1|66936.2|66858.9|66901.8|66827.8|263
1657494300000|2022-07-10 23:05:00|66910.4|66855.7|66903.7|66843.6|66917.7|66858.9|66900.2|66832.1|223
1657494600000|2022-07-10 23:10:00|66904.5|66843|66902.4|66847.7|66917|66863.5|66900.8|66825.2|111
1657494900000|2022-07-10 23:15:00|66902.1|66847.9|66899|66845|66908|66854.2|66890.7|66835.6|135
1657495200000|2022-07-10 23:20:00|66898.7|66844.5|66894.2|66847.6|66901.1|66851.4|66889.8|66839|141
1657495500000|2022-07-10 23:25:00|66895.9|66847.7|66894.1|66841.7|66903.9|66849.3|66889.7|66838.7|144
1657495800000|2022-07-10 23:30:00|66895.1|66842.8|66902|66829.7|66904.1|66851|66889.7|66816.1|146
1657496100000|2022-07-10 23:35:00|66903.3|66830.6|66896.2|66835.8|66924.8|66852.5|66887.9|66810.5|289
1657496400000|2022-07-10 23:40:00|66898.3|66836.3|66911.8|66836.7|66917.5|66849|66893.7|66831.4|243
1657496700000|2022-07-10 23:45:00|66911.5|66836.9|66913.5|66872.3|66922.5|66889|66895.8|66835.2|277
1657497000000|2022-07-10 23:50:00|66913.4|66873.9|66901.6|66881.6|66915|66888|66898.8|66859.7|225
1657497300000|2022-07-10 23:55:00|66901.8|66881.8|66911.1|66877.3|66913.7|66889.8|66898.1|66871.1|233
1657497600000|2022-07-11 00:00:00|66909.6|66877.5|66905.8|66885.8|66916.5|66896.5|66901.1|66877.5|461
1657497900000|2022-07-11 00:05:00|66906.1|66886.1|66896.6|66876.6|66906.8|66886.8|66881.2|66861.2|566
1657498200000|2022-07-11 00:10:00|66896.5|66876.5|66941.5|66921.5|66949.1|66929.1|66895|66875.4|702
1657498500000|2022-07-11 00:15:00|66940.5|66920.5|66961.6|66941.6|66975.2|66955.2|66932.3|66912.3|771
1657498800000|2022-07-11 00:20:00|66961.7|66941.7|66936.5|66916.5|66977.8|66957.8|66931.5|66911.5|702
1657499100000|2022-07-11 00:25:00|66936.3|66916.3|66928.7|66908.7|66939.6|66919.6|66917.2|66897.2|606
1657499400000|2022-07-11 00:30:00|66936.3|66916.3|66934.7|66914.7|66940.9|66920.9|66917|66897|732
1657499700000|2022-07-11 00:35:00|66935.5|66915.5|66953.4|66933.4|66956.6|66936.6|66929.3|66909.3|728
1657500000000|2022-07-11 00:40:00|66953|66933|66953.9|66933.9|66963.1|66943.1|66948.2|66928.2|626
1657500300000|2022-07-11 00:45:00|66954.1|66934.1|66949.1|66929.1|66955.4|66935.4|66941|66921.4|684
1657500600000|2022-07-11 00:50:00|66949.2|66929.2|66920.2|66900.2|66949.2|66929.2|66911.1|66895.8|709
1657500900000|2022-07-11 00:55:00|66919.7|66899.7|66929.8|66909.8|66931.6|66911.6|66893|66878.4|784
1657501200000|2022-07-11 01:00:00|66929.7|66909.7|66962.4|66942.4|66964.1|66944.1|66922.4|66902.4|913
1657501500000|2022-07-11 01:05:00|66962.2|66942.2|66955.1|66945.1|66983.7|66963.7|66945.9|66931.6|938
1657501800000|2022-07-11 01:10:00|66955.2|66945.2|66959.8|66939.8|66962.7|66949.3|66943.9|66927.2|807
1657502100000|2022-07-11 01:15:00|66959.9|66939.9|66953.5|66943.5|66980.2|66960.2|66953.1|66938.8|951
1657502400000|2022-07-11 01:20:00|66953.8|66943.8|66957.2|66947.2|66975.7|66960|66950.3|66940.3|931
1657502700000|2022-07-11 01:25:00|66956.6|66946.6|66962.6|66952.6|66973.4|66957.6|66947.6|66937.6|919
1657503000000|2022-07-11 01:30:00|66963|66953|66982.6|66972.6|67004.8|66991.4|66948.8|66938.8|991
1657503300000|2022-07-11 01:35:00|66982.7|66972.7|66991.2|66981.2|67000.9|66990.4|66973.7|66957.8|1012
1657503600000|2022-07-11 01:40:00|66999.3|66979.3|67018.4|66998.4|67021.8|67006.9|66995.3|66979.3|1006
1657503900000|2022-07-11 01:45:00|67016.2|66996.2|67029.3|67009.3|67036.9|67021.1|67014.7|66995.9|981
1657504200000|2022-07-11 01:50:00|67029.5|67009.5|67029.6|67019.6|67059.8|67039.8|67025.5|67008.6|1007
1657504500000|2022-07-11 01:55:00|67029.7|67019.7|67053.5|67043.5|67066.2|67052.4|67026.5|67011.3|1076
1657504800000|2022-07-11 02:00:00|67055.1|67045.1|67039.6|67029.6|67060.1|67050|67033.8|67019.3|1019
1657505100000|2022-07-11 02:05:00|67039.3|67029.3|67037.2|67027.2|67045.1|67030.6|67027.2|67017|933
1657505400000|2022-07-11 02:10:00|67037|67027|67054.4|67044.4|67060.6|67050.6|67033.3|67023.3|922
1657505700000|2022-07-11 02:15:00|67053.8|67043.8|67056.4|67046.4|67067|67057|67050.4|67040.4|833
1657506000000|2022-07-11 02:20:00|67056.5|67046.5|67046.6|67036.6|67062.9|67052.9|67039|67029|836
1657506300000|2022-07-11 02:25:00|67047.1|67037.1|67044.8|67034.8|67052|67042|67043|67033|778
1657506600000|2022-07-11 02:30:00|67044.5|67034.5|67039|67029|67056.4|67046.4|67034.5|67024.5|893
1657506900000|2022-07-11 02:35:00|67039.1|67029.1|67051.1|67041.1|67056.7|67046.7|67039.1|67029.1|844
1657507200000|2022-07-11 02:40:00|67051.2|67041.2|67080.1|67070.1|67106.8|67095.7|67050.5|67040.5|897
1657507500000|2022-07-11 02:45:00|67079.5|67069.5|67081.3|67071.3|67092.6|67082.6|67073.3|67059.5|874
1657507800000|2022-07-11 02:50:00|67081.4|67071.4|67072.9|67062.9|67083.2|67073.2|67065.7|67055.7|740
1657508100000|2022-07-11 02:55:00|67072.8|67062.8|67084.4|67074.4|67088.1|67078.1|67071.3|67061.3|787
1657508400000|2022-07-11 03:00:00|67084.8|67074.8|67069.8|67059.8|67085.4|67075.4|67069.5|67059.5|765
1657508700000|2022-07-11 03:05:00|67069.7|67059.7|67074.2|67064.2|67076.2|67066.2|67062|67052|785
1657509000000|2022-07-11 03:10:00|67073.9|67063.9|67072.6|67062.6|67075.5|67065.5|67062.2|67052.2|814
1657509300000|2022-07-11 03:15:00|67072.7|67062.7|67086|67076|67087.4|67077.4|67069.2|67059.2|768
1657509600000|2022-07-11 03:20:00|67085.9|67075.9|67081.3|67071.3|67087.1|67077.1|67076.2|67066.2|698
1657509900000|2022-07-11 03:25:00|67081|67071|67072.2|67062.2|67089.8|67079.8|67069.4|67059.4|689
1657510200000|2022-07-11 03:30:00|67072.1|67062.1|67075|67065|67084.1|67074.1|67072.1|67062.1|638
1657510500000|2022-07-11 03:35:00|67074.9|67064.9|67069.8|67059.8|67075.1|67065.1|67065.8|67055.8|568
1657510800000|2022-07-11 03:40:00|67070|67060|67076.4|67066.4|67080.3|67070.3|67070|67060|511
1657511100000|2022-07-11 03:45:00|67076.6|67066.6|67071.7|67061.7|67076.8|67066.8|67066|67053.9|525
1657511400000|2022-07-11 03:50:00|67071.6|67061.6|67083.1|67073.1|67084.9|67074.9|67067|67057|594
1657511700000|2022-07-11 03:55:00|67082.8|67072.8|67076.9|67066.9|67083.9|67073.9|67075.3|67065.3|614
1657512000000|2022-07-11 04:00:00|67076.8|67066.8|67076.4|67066.4|67080.1|67070.1|67068.2|67058.2|619
1657512300000|2022-07-11 04:05:00|67076.6|67066.6|67079.9|67069.9|67083.5|67073.5|67069.4|67059.4|628
1657512600000|2022-07-11 04:10:00|67080|67070|67076.4|67066.4|67082.2|67072.2|67073.3|67063.3|512
1657512900000|2022-07-11 04:15:00|67076.5|67066.5|67084|67074|67084.4|67074.4|67074.3|67064.3|534
1657513200000|2022-07-11 04:20:00|67084.1|67074.1|67083.3|67073.3|67088.2|67078.2|67082.4|67072.4|526
1657513500000|2022-07-11 04:25:00|67083.2|67073.2|67081|67071|67085.8|67075.8|67078.3|67068.3|554
1657513800000|2022-07-11 04:30:00|67080.8|67070.8|67078.2|67068.2|67082.5|67072.5|67073.7|67063.7|516
1657514100000|2022-07-11 04:35:00|67078.1|67068.1|67081.2|67071.2|67084.5|67074.5|67073.5|67063.5|460
1657514400000|2022-07-11 04:40:00|67081.4|67071.4|67084.9|67074.9|67085.3|67075.3|67078.3|67068.3|505
1657514700000|2022-07-11 04:45:00|67084.8|67074.8|67078.4|67068.4|67084.9|67074.9|67077.1|67067.1|410
1657515000000|2022-07-11 04:50:00|67078.3|67068.3|67078.1|67068.1|67086.5|67076.5|67076.6|67066.6|519
1657515300000|2022-07-11 04:55:00|67078|67068|67081|67071|67084.7|67074.7|67076.8|67066.8|450
1657515600000|2022-07-11 05:00:00|67080.8|67070.8|67081|67071|67088.8|67078.8|67078.8|67068.8|627
1657515900000|2022-07-11 05:05:00|67081.1|67071.1|67075.9|67065.9|67083.7|67073.7|67073|67063|620
1657516200000|2022-07-11 05:10:00|67075.8|67065.8|67080.4|67070.4|67081.9|67071.9|67075.7|67065.7|520
1657516500000|2022-07-11 05:15:00|67080.2|67070.2|67084.4|67074.4|67084.7|67074.7|67078.1|67068.1|510
1657516800000|2022-07-11 05:20:00|67084.2|67074.2|67081.6|67071.6|67085.2|67075.2|67076.8|67066.8|509
1657517100000|2022-07-11 05:25:00|67081.5|67071.5|67081.8|67071.8|67087|67077|67080|67070|536
1657517400000|2022-07-11 05:30:00|67081.5|67071.5|67083.9|67073.9|67085.8|67075.8|67080.4|67070.4|720
1657517700000|2022-07-11 05:35:00|67083.5|67073.5|67077.1|67067.1|67086|67076|67076|67066|711
1657518000000|2022-07-11 05:40:00|67077|67067|67079.8|67069.8|67080.1|67070.1|67074.3|67064.3|580
1657518300000|2022-07-11 05:45:00|67079.7|67069.7|67104.9|67094.9|67116|67106|67078.6|67068.6|793
1657518600000|2022-07-11 05:50:00|67104.8|67094.8|67119.6|67109.6|67125.2|67115.2|67104.7|67094.7|751
1657518900000|2022-07-11 05:55:00|67119.4|67109.4|67100.7|67090.7|67121|67111|67092.5|67082.5|790
1657519200000|2022-07-11 06:00:00|67101|67091|67086.2|67076.2|67103.3|67093.3|67083.8|67073.8|820
1657519500000|2022-07-11 06:05:00|67086.4|67076.4|67111|67101|67120|67110|67084|67074|766
1657519800000|2022-07-11 06:10:00|67111.8|67101.8|67116.9|67106.9|67119.2|67109.2|67103.7|67089.2|818
1657520100000|2022-07-11 06:15:00|67116.8|67106.8|67107.2|67097.2|67129.5|67119.5|67101.1|67091.1|869
1657520400000|2022-07-11 06:20:00|67107.3|67097.3|67115.5|67105.5|67124.6|67114.6|67105.6|67095.6|809
1657520700000|2022-07-11 06:25:00|67115.8|67105.8|67117.6|67107.6|67127.9|67117.9|67113.9|67103.9|791
1657521000000|2022-07-11 06:30:00|67117.3|67107.3|67115.2|67105.2|67121.5|67111.5|67114.4|67104.4|755
1657521300000|2022-07-11 06:35:00|67115.7|67105.7|67094.4|67084.4|67115.7|67105.7|67089.5|67079.5|719
1657521600000|2022-07-11 06:40:00|67094.2|67084.2|67114.4|67104.4|67117.3|67107.3|67093.5|67083.5|686
1657521900000|2022-07-11 06:45:00|67115.7|67105.7|67106|67096|67119.3|67109.3|67101.1|67086.5|802
1657522200000|2022-07-11 06:50:00|67106.1|67096.1|67132.1|67122.1|67137.8|67127.8|67106|67096|841
1657522500000|2022-07-11 06:55:00|67132.3|67122.3|67142.7|67132.7|67145.4|67135.4|67125.8|67115.8|818
1657522800000|2022-07-11 07:00:00|67141.4|67131.4|67136.1|67126.1|67145.4|67135.4|67131.8|67121.1|787
1657523100000|2022-07-11 07:05:00|67136.4|67126.4|67132.8|67122.8|67142.5|67132.5|67122.3|67112.3|840
1657523400000|2022-07-11 07:10:00|67133.7|67123.7|67132.1|67122.1|67138.8|67128.8|67121|67111|784
1657523700000|2022-07-11 07:15:00|67131.9|67121.9|67126|67116|67138.3|67128.3|67122|67112|756
1657524000000|2022-07-11 07:20:00|67125.6|67115.6|67137.1|67127.1|67142.4|67132.4|67123.3|67113.3|654
1657524300000|2022-07-11 07:25:00|67137.2|67127.2|67125.6|67115.6|67143.5|67133.5|67125.4|67115.4|682
1657524600000|2022-07-11 07:30:00|67125.7|67115.7|67106|67096|67130.4|67120.4|67104.4|67094.4|617
1657524900000|2022-07-11 07:35:00|67106.2|67096.2|67102.7|67092.7|67109|67099|67098.3|67088.3|707
1657525200000|2022-07-11 07:40:00|67102.5|67092.5|67101.8|67091.8|67105.5|67095.5|67095|67085|707
1657525500000|2022-07-11 07:45:00|67101.5|67091.5|67115.4|67105.4|67115.8|67105.8|67095.6|67085.6|735
1657525800000|2022-07-11 07:50:00|67116.1|67106.1|67127.4|67117.4|67132|67122|67112.5|67102.5|802
1657526100000|2022-07-11 07:55:00|67127.7|67117.7|67103.6|67093.6|67128.1|67118.1|67099.7|67089.7|760
1657526400000|2022-07-11 08:00:00|67103.3|67093.3|67111.6|67101.6|67112.4|67102.4|67095.8|67085.8|786
1657526700000|2022-07-11 08:05:00|67112|67102|67096.6|67086.6|67112.2|67102.2|67095|67085|638
1657527000000|2022-07-11 08:10:00|67096.1|67086.1|67073.5|67063.5|67096.8|67086.8|67072.5|67062.5|720
1657527300000|2022-07-11 08:15:00|67073.6|67063.6|67056|67046|67086.5|67076.5|67052.1|67042.1|760
1657527600000|2022-07-11 08:20:00|67055.8|67045.8|67058.7|67048.7|67066.6|67056.6|67043.5|67033.5|698
1657527900000|2022-07-11 08:25:00|67058.5|67048.5|67060.5|67050.5|67081.4|67067.1|67057.2|67047.2|701
1657528200000|2022-07-11 08:30:00|67060.6|67050.6|67056.7|67046.7|67072.7|67057.5|67052|67039.2|778
1657528500000|2022-07-11 08:35:00|67056.8|67046.8|67049.6|67039.6|67060.6|67050.6|67046.9|67036.9|698
1657528800000|2022-07-11 08:40:00|67049.5|67039.5|67049.5|67039.5|67055.3|67045.3|67042.7|67032.7|546
1657529100000|2022-07-11 08:45:00|67049.6|67039.6|67049.4|67039.4|67057.2|67047.2|67048.9|67038.9|590
1657529400000|2022-07-11 08:50:00|67049.2|67039.2|67037.1|67027.1|67050|67040|67035.7|67025.7|630
1657529700000|2022-07-11 08:55:00|67037|67027|67037.6|67027.6|67043.4|67033.4|67030.9|67020.9|626
1657530000000|2022-07-11 09:00:00|67037.3|67027.3|67053.2|67043.2|67055.6|67045.6|67035.8|67025.8|747
1657530300000|2022-07-11 09:05:00|67053.8|67043.8|67048.5|67038.5|67054.5|67044.5|67038|67028|762
1657530600000|2022-07-11 09:10:00|67048.3|67038.3|67046.8|67036.8|67048.6|67038.6|67032.3|67022.3|648
1657530900000|2022-07-11 09:15:00|67045.8|67035.8|67052.1|67042.1|67056|67046|67045|67035|715
1657531200000|2022-07-11 09:20:00|67052.3|67042.3|67030.9|67020.9|67053.7|67043.7|67025.2|67008.8|780
1657531500000|2022-07-11 09:25:00|67031|67021|67047.2|67037.2|67053.3|67042.2|67022.1|67008.8|736
1657531800000|2022-07-11 09:30:00|67047.5|67037.5|67061|67051|67075.5|67060.7|67046.2|67036.2|783
1657532100000|2022-07-11 09:35:00|67061.1|67051.1|67060.2|67050.2|67065.8|67052|67050.2|67035.7|743
1657532400000|2022-07-11 09:40:00|67060.1|67050.1|67072|67062|67076.7|67064.8|67055.9|67043.7|666
1657532700000|2022-07-11 09:45:00|67071.8|67061.8|67071.4|67061.4|67076.5|67063.7|67066.3|67051.7|649
1657533000000|2022-07-11 09:50:00|67071.5|67061.5|67071.3|67051.3|67077.1|67063.6|67054.1|67039.5|760
1657533300000|2022-07-11 09:55:00|67071.1|67051.1|67091.9|67071.9|67096.5|67080.3|67063.1|67049.3|798
1657533600000|2022-07-11 10:00:00|67090.4|67070.4|67079.1|67069.1|67098.4|67083.7|67076.6|67062.9|526
1657533900000|2022-07-11 10:05:00|67079|67069|67065.7|67055.7|67092|67077|67065.7|67050.8|433
1657534200000|2022-07-11 10:10:00|67065.8|67055.8|67075.4|67065.4|67081.1|67065.7|67065.8|67052.5|318
1657534500000|2022-07-11 10:15:00|67075.7|67065.7|67062.3|67052.3|67081.1|67065.7|67061.1|67045.9|413
1657534800000|2022-07-11 10:20:00|67062.6|67052.6|67069.2|67059.2|67074.7|67059.4|67057.4|67045.4|527
1657535100000|2022-07-11 10:25:00|67069|67059|67079.1|67069.1|67090.4|67075.9|67069|67056.4|427
1657535400000|2022-07-11 10:30:00|67078.8|67068.8|67090.3|67080.3|67104.2|67089.1|67076.8|67061|429
1657535700000|2022-07-11 10:35:00|67090.4|67080.4|67091|67071|67097|67080.6|67076.2|67061.4|561
1657536000000|2022-07-11 10:40:00|67091.7|67071.7|67088.2|67068.2|67092.1|67076.9|67080.9|67066.3|477
1657536300000|2022-07-11 10:45:00|67088.4|67068.4|67084.1|67074.1|67093.3|67078.4|67081.3|67066.4|429
1657536600000|2022-07-11 10:50:00|67084|67074|67098.6|67088.6|67102.5|67088.8|67082.9|67069.2|470
1657536900000|2022-07-11 10:55:00|67098.4|67088.4|67100.9|67090.9|67107.7|67093.5|67089.1|67074.8|674
1657537200000|2022-07-11 11:00:00|67100.7|67090.7|67100|67090|67116.1|67101.5|67098|67083.6|702
1657537500000|2022-07-11 11:05:00|67100.1|67090.1|67105.5|67095.5|67118.8|67103.9|67095.4|67080.4|608
1657537800000|2022-07-11 11:10:00|67105.6|67095.6|67113.7|67093.7|67113.7|67101.7|67099.6|67086.2|636
1657538100000|2022-07-11 11:15:00|67113.6|67093.6|67108.2|67098.2|67115.2|67100.4|67101.9|67087.1|654
1657538400000|2022-07-11 11:20:00|67108.1|67098.1|67116|67106|67117.2|67107.2|67101.7|67087.2|737
1657538700000|2022-07-11 11:25:00|67116.1|67106.1|67117.7|67107.7|67119.9|67109.9|67115.1|67105.1|692
1657539000000|2022-07-11 11:30:00|67117.8|67107.8|67119.3|67109.3|67123.5|67110.9|67111.6|67097.9|626
1657539300000|2022-07-11 11:35:00|67119.4|67109.4|67119.6|67109.6|67124.7|67111|67117.3|67104|612
1657539600000|2022-07-11 11:40:00|67119.7|67109.7|67132.5|67122.5|67139.6|67125|67118.1|67108.1|710
1657539900000|2022-07-11 11:45:00|67132.6|67122.6|67133.7|67123.7|67138.8|67125|67127.5|67115.4|663
1657540200000|2022-07-11 11:50:00|67133.6|67123.6|67142.6|67132.6|67142.7|67132.7|67132|67122|576
1657540500000|2022-07-11 11:55:00|67142.7|67132.7|67143.8|67133.8|67146|67136|67139.3|67129.3|694
1657540800000|2022-07-11 12:00:00|67144.2|67134.2|67146.8|67136.8|67151.1|67138.9|67139.9|67128.4|778
1657541100000|2022-07-11 12:05:00|67147.1|67137.1|67157.9|67147.9|67162.6|67148.6|67145.2|67132.5|707
1657541400000|2022-07-11 12:10:00|67157.8|67147.8|67152|67142|67158.3|67148.3|67148.8|67138.8|653
1657541700000|2022-07-11 12:15:00|67151.9|67141.9|67152|67142|67154.6|67142.6|67145.4|67132.5|688
1657542000000|2022-07-11 12:20:00|67151.9|67141.9|67144.9|67134.9|67155.7|67142.7|67140.4|67126.2|813
1657542300000|2022-07-11 12:25:00|67144.6|67134.6|67153.7|67143.7|67159.8|67145.1|67141.8|67131.8|739
1657542600000|2022-07-11 12:30:00|67152.5|67142.5|67165.2|67155.2|67173.5|67157.9|67147|67133.7|878
1657542900000|2022-07-11 12:35:00|67165.1|67155.1|67178.6|67168.6|67181.6|67171.6|67163.6|67150.6|898
1657543200000|2022-07-11 12:40:00|67178.8|67168.8|67199|67179|67204.6|67191.2|67172.2|67158.8|786
1657543500000|2022-07-11 12:45:00|67198.9|67178.9|67186.2|67176.2|67200.5|67186.1|67185.7|67170.6|843
1657543800000|2022-07-11 12:50:00|67186.5|67176.5|67177.1|67167.1|67187.4|67176.7|67171.2|67154.5|845
1657544100000|2022-07-11 12:55:00|67177.3|67167.3|67179.1|67169.1|67184.1|67170|67153.5|67140.3|823
1657544400000|2022-07-11 13:00:00|67179|67169|67197.1|67187.1|67215.7|67200.8|67175.7|67159.9|909
1657544700000|2022-07-11 13:05:00|67196.9|67186.9|67219.8|67209.8|67219.8|67209.8|67189.3|67173.2|850
1657545000000|2022-07-11 13:10:00|67219.7|67209.7|67218.6|67208.6|67230.4|67217.5|67217.7|67205.5|873
1657545300000|2022-07-11 13:15:00|67218.5|67208.5|67213.1|67203.1|67219.3|67208.5|67199.4|67185.3|853
1657545600000|2022-07-11 13:20:00|67213.2|67203.2|67220.3|67210.3|67227.5|67213.2|67209.3|67197.8|844
1657545900000|2022-07-11 13:25:00|67220.4|67210.4|67223.5|67213.5|67228.3|67215.2|67218.2|67204|762
1657546200000|2022-07-11 13:30:00|67223.3|67213.3|67228.3|67218.3|67229.7|67219.7|67215.5|67203.4|954
1657546500000|2022-07-11 13:35:00|67228.5|67218.5|67244.7|67234.7|67248.1|67235.6|67227.8|67217.8|1009
1657546800000|2022-07-11 13:40:00|67244.6|67234.6|67245.7|67235.7|67262|67248.7|67241.9|67227.1|931
1657547100000|2022-07-11 13:45:00|67246.5|67236.5|67236|67226|67258|67248|67234.9|67224.9|885
1657547400000|2022-07-11 13:50:00|67236.2|67226.2|67187.6|67177.6|67236.9|67226.9|67186.3|67174.4|920
1657547700000|2022-07-11 13:55:00|67187.9|67177.9|67135.5|67125.5|67193.9|67179|67123.4|67108.5|950
1657548000000|2022-07-11 14:00:00|67135.6|67125.6|67157.1|67147.1|67167.5|67152.5|67127.6|67116.5|986
1657548300000|2022-07-11 14:05:00|67157.5|67147.5|67161.1|67151.1|67169.2|67154.5|67145.7|67130.3|970
1657548600000|2022-07-11 14:10:00|67161|67151|67165.7|67155.7|67166.2|67156.2|67148.2|67134.1|922
1657548900000|2022-07-11 14:15:00|67165.9|67155.9|67172.1|67162.1|67175.9|67165.9|67156.6|67146.6|923
1657549200000|2022-07-11 14:20:00|67172.9|67162.9|67183.8|67173.8|67185.1|67175.1|67172.8|67162.8|827
1657549500000|2022-07-11 14:25:00|67183.9|67173.9|67192.5|67182.5|67192.5|67182.5|67172.7|67162.1|860
1657549800000|2022-07-11 14:30:00|67192.4|67182.4|67167.2|67157.2|67197|67182.5|67159.3|67145.6|920
1657550100000|2022-07-11 14:35:00|67166.3|67156.3|67164.5|67154.5|67178.3|67163.5|67163.2|67153.2|843
1657550400000|2022-07-11 14:40:00|67163.1|67153.1|67137.5|67127.5|67167.9|67155.5|67137.5|67127.5|871
1657550700000|2022-07-11 14:45:00|67136.9|67126.9|67137.5|67127.5|67148.7|67135.2|67134.7|67122|886
1657551000000|2022-07-11 14:50:00|67137.7|67127.7|67138|67128|67149.3|67136.9|67128.5|67118.5|881
1657551300000|2022-07-11 14:55:00|67137.9|67127.9|67156.3|67146.3|67160.9|67147.7|67134.4|67120|831
1657551600000|2022-07-11 15:00:00|67156.6|67146.6|67160.3|67140.3|67169.3|67156|67152.6|67138.5|763
1657551900000|2022-07-11 15:05:00|67160.4|67140.4|67156.7|67146.7|67163.7|67149.8|67151.5|67138|721
1657552200000|2022-07-11 15:10:00|67157.1|67147.1|67155.7|67145.7|67167.1|67152.5|67151.2|67136|794
1657552500000|2022-07-11 15:15:00|67155.9|67145.9|67162.3|67152.3|67164.3|67154.3|67152.1|67136.9|755
1657552800000|2022-07-11 15:20:00|67162.1|67152.1|67164.2|67154.2|67166.5|67156.5|67156|67142.6|706
1657553100000|2022-07-11 15:25:00|67164.3|67154.3|67151.6|67141.6|67164.7|67154.7|67148|67133.6|770
1657553400000|2022-07-11 15:30:00|67151.7|67141.7|67143.9|67133.9|67152.8|67142.8|67140.8|67126.1|819
1657553700000|2022-07-11 15:35:00|67143.2|67133.2|67147.4|67137.4|67156.6|67142.6|67142.2|67126.9|749
1657554000000|2022-07-11 15:40:00|67147.6|67137.6|67147.4|67137.4|67159.7|67147.3|67144.1|67128.9|814
1657554300000|2022-07-11 15:45:00|67147.1|67137.1|67156.1|67146.1|67160|67150|67146.8|67132.2|630
1657554600000|2022-07-11 15:50:00|67156.2|67146.2|67144.4|67134.4|67162.8|67149.2|67141.9|67128.8|705
1657554900000|2022-07-11 15:55:00|67144.7|67134.7|67153.3|67143.3|67158.7|67145.4|67141.9|67131.9|701
1657555200000|2022-07-11 16:00:00|67152.9|67142.9|67172.4|67162.4|67179.6|67165.2|67151.3|67141.3|716
1657555500000|2022-07-11 16:05:00|67172.3|67162.3|67168.7|67158.7|67174.1|67164.1|67165.3|67153.3|598
1657555800000|2022-07-11 16:10:00|67169.6|67159.6|67188.6|67178.6|67191.4|67181.4|67166.5|67156.5|640
1657556100000|2022-07-11 16:15:00|67188.7|67178.7|67194.8|67184.8|67200.4|67190.4|67186.7|67176.7|641
1657556400000|2022-07-11 16:20:00|67194.7|67184.7|67218.1|67198.1|67221.8|67208.5|67194.3|67184.3|719
1657556700000|2022-07-11 16:25:00|67218.2|67198.2|67216.8|67206.8|67226.2|67211.4|67212.2|67198|704
1657557000000|2022-07-11 16:30:00|67217|67207|67232.6|67212.6|67240.2|67227.5|67216.9|67203.5|751
1657557300000|2022-07-11 16:35:00|67232.7|67212.7|67226.6|67206.6|67232.9|67215.7|67216.6|67201|781
1657557600000|2022-07-11 16:40:00|67226.8|67206.8|67230.7|67210.7|67237.7|67223|67216.4|67201.8|584
1657557900000|2022-07-11 16:45:00|67230.6|67210.6|67234.3|67214.3|67235.4|67220.5|67220.3|67205.8|701
1657558200000|2022-07-11 16:50:00|67233.6|67213.6|67228.4|67208.4|67238|67222.2|67218.7|67204|806
1657558500000|2022-07-11 16:55:00|67230|67210|67222.1|67212.1|67234.7|67219.1|67216.2|67203.4|789
1657558800000|2022-07-11 17:00:00|67222.9|67212.9|67215.5|67195.5|67233|67220.2|67203.8|67187.3|859
1657559100000|2022-07-11 17:05:00|67210.5|67200.5|67219.9|67199.9|67231.9|67215|67206.2|67191.9|728
1657559400000|2022-07-11 17:10:00|67219.8|67199.8|67201.3|67191.3|67221.3|67206.4|67195.8|67181.2|681
1657559700000|2022-07-11 17:15:00|67201.4|67191.4|67203.8|67193.8|67210.7|67196.9|67200.1|67186.5|605
1657560000000|2022-07-11 17:20:00|67203.7|67193.7|67214|67204|67223.7|67207.7|67200|67185.6|694
1657560300000|2022-07-11 17:25:00|67218.1|67198.1|67214|67204|67224.6|67209.6|67210.3|67195.8|649
1657560600000|2022-07-11 17:30:00|67213.9|67203.9|67203.9|67193.9|67219.6|67205.1|67202.6|67189|682
1657560900000|2022-07-11 17:35:00|67203.8|67193.8|67211.4|67191.4|67214.2|67200.1|67203.7|67188.7|637
1657561200000|2022-07-11 17:40:00|67212|67192|67211.8|67191.8|67212.9|67198.5|67198.7|67185.1|603
1657561500000|2022-07-11 17:45:00|67211.9|67191.9|67208.7|67188.7|67214|67199.8|67202|67187.7|551
1657561800000|2022-07-11 17:50:00|67209|67189|67210.7|67190.7|67213|67198.1|67201.7|67187.2|533
1657562100000|2022-07-11 17:55:00|67210.9|67190.9|67199.4|67189.4|67214.7|67198.4|67197.6|67183.5|614
1657562400000|2022-07-11 18:00:00|67199.3|67189.3|67206|67196|67209.5|67197|67198.5|67184.1|578
1657562700000|2022-07-11 18:05:00|67206.1|67196.1|67216.9|67206.9|67221.8|67207.7|67202.6|67187.6|514
1657563000000|2022-07-11 18:10:00|67216.8|67206.8|67229.6|67209.6|67229.8|67215.4|67216.6|67202.1|543
1657563300000|2022-07-11 18:15:00|67229.7|67209.7|67211|67201|67230.6|67215.7|67206|67192|582
1657563600000|2022-07-11 18:20:00|67210.9|67200.9|67223.9|67213.9|67230.3|67215.5|67210.5|67199|484
1657563900000|2022-07-11 18:25:00|67223.6|67213.6|67224.9|67214.9|67231.5|67216.6|67222.6|67208|505
1657564200000|2022-07-11 18:30:00|67225.6|67215.6|67233|67223|67240.7|67228.7|67223|67208.8|530
1657564500000|2022-07-11 18:35:00|67232.7|67222.7|67230.1|67220.1|67236.4|67223.5|67227.9|67216.3|496
1657564800000|2022-07-11 18:40:00|67230.3|67220.3|67226.3|67216.3|67233.1|67221.7|67223.9|67208.7|625
1657565100000|2022-07-11 18:45:00|67226.4|67216.4|67231.9|67221.9|67239.2|67224|67226.3|67212.6|490
1657565400000|2022-07-11 18:50:00|67231.2|67221.2|67225|67215|67240.2|67226.3|67224.5|67209.6|564
1657565700000|2022-07-11 18:55:00|67225.3|67215.3|67215.8|67205.8|67227.3|67217.1|67212.7|67197.4|539
1657566000000|2022-07-11 19:00:00|67215.6|67205.6|67223.7|67203.7|67227.5|67211.8|67209.3|67194.4|485
1657566300000|2022-07-11 19:05:00|67224|67204|67224|67204|67228.1|67213.1|67213.9|67199.2|489
1657566600000|2022-07-11 19:10:00|67219.6|67209.6|67222.9|67202.9|67226.2|67211.1|67215.9|67201.3|424
1657566900000|2022-07-11 19:15:00|67223.1|67203.1|67237.6|67217.6|67241|67227|67217.4|67202|649
1657567200000|2022-07-11 19:20:00|67232.9|67222.9|67240.2|67220.2|67243.4|67227.6|67230.7|67216.2|579
1657567500000|2022-07-11 19:25:00|67240.8|67220.8|67241.2|67221.2|67243.4|67227|67233.1|67217.4|566
1657567800000|2022-07-11 19:30:00|67236.1|67226.1|67243.3|67233.3|67246.6|67234.8|67234.3|67219.7|549
1657568100000|2022-07-11 19:35:00|67243.6|67233.6|67240.1|67220.1|67255.7|67241.3|67229.6|67213.9|654
1657568400000|2022-07-11 19:40:00|67240|67220|67254.5|67234.5|67255.3|67235.3|67235.3|67219.1|499
1657568700000|2022-07-11 19:45:00|67254|67234|67258.3|67238.3|67258.8|67243.7|67247|67232.1|443
1657569000000|2022-07-11 19:50:00|67259.4|67239.4|67264|67244|67266.5|67250.4|67254.2|67237.4|445
1657569300000|2022-07-11 19:55:00|67264.1|67244.1|67248.6|67228.6|67270.3|67255.2|67248.2|67228.2|632
1657569600000|2022-07-11 20:00:00|67248|67228|67258.6|67238.6|67258.8|67238.8|67240|67220|571
1657569900000|2022-07-11 20:05:00|67258.7|67238.7|67267.2|67247.2|67269.2|67253.3|67258|67238|373
1657570200000|2022-07-11 20:10:00|67267.5|67247.5|67266.8|67246.8|67268|67248|67265.5|67245.5|338
1657570500000|2022-07-11 20:15:00|67266.6|67246.6|67263.9|67243.9|67267.6|67247.6|67262.3|67242.3|359
1657570800000|2022-07-11 20:20:00|67264|67244|67263.8|67243.8|67264.8|67244.8|67263.6|67243.6|312
1657571100000|2022-07-11 20:25:00|67263.9|67243.9|67266|67246|67269.4|67249.4|67263.6|67243.6|264
1657571400000|2022-07-11 20:30:00|67267.2|67247.2|67267.3|67247.3|67268.6|67248.6|67266.6|67246.6|164
1657571700000|2022-07-11 20:35:00|67267.6|67247.6|67271.7|67251.7|67272.3|67252.3|67266.5|67246.5|247
1657572000000|2022-07-11 20:40:00|67270.9|67250.9|67273.5|67253.5|67273.5|67253.5|67268.7|67248.7|219
1657572300000|2022-07-11 20:45:00|67272.6|67252.6|67270.7|67250.7|67274.8|67254.8|67268.3|67248.3|207
1657572600000|2022-07-11 20:50:00|67270.4|67250.4|67271.3|67251.3|67274.2|67254.2|67269.4|67249.4|232
1657572900000|2022-07-11 20:55:00|67270.7|67250.7|67270|67250|67275.4|67252.9|67268|67243|243
1657573200000|2022-07-11 21:00:00|67269.9|67249.9|67260.6|67240.6|67271.9|67249.9|67260.6|67236.3|68
1657573500000|2022-07-11 21:05:00|67260.3|67240.3|67261.6|67241.6|67267.6|67242.4|67260.2|67234|57
1657573800000|2022-07-11 21:10:00|67261.9|67241.9|67261.7|67241.7|67269.3|67244|67259.1|67235.1|145
1657574100000|2022-07-11 21:15:00|67264.2|67244.2|67261.9|67241.9|67264.2|67244.2|67259.5|67239.5|105
1657574400000|2022-07-11 21:20:00|67262.5|67242.5|67261.8|67241.8|67265.5|67245.5|67260|67240|97
1657574700000|2022-07-11 21:25:00|67260.9|67240.9|67262.5|67242.5|67264.2|67244.2|67259.7|67239.7|99
1657575000000|2022-07-11 21:30:00|67262.8|67242.8|67262.2|67242.2|67273.2|67244.1|67258.2|67233|94
1657575300000|2022-07-11 21:35:00|67260.5|67240.5|67260.6|67240.6|67267.6|67242.5|67260.5|67237|101
1657575600000|2022-07-11 21:40:00|67261|67241|67260.6|67240.6|67261|67241|67259.1|67239.1|26
1657575900000|2022-07-11 21:45:00|67260.5|67240.5|67258.7|67238.7|67273.8|67244.1|67257.9|67227.8|107
1657576200000|2022-07-11 21:50:00|67262.5|67242.5|67260.6|67240.6|67265.2|67245.2|67258.2|67238.2|98
1657576500000|2022-07-11 21:55:00|67260|67240|67263.1|67243.1|67270.8|67244|67256.7|67233.9|118
1657576800000|2022-07-11 22:00:00|67262.6|67242.6|67259.3|67239.3|67265.4|67242.6|67254.1|67230.9|208
1657577100000|2022-07-11 22:05:00|67260.1|67240.1|67237.4|67204|67264.9|67240.1|67228.6|67190.3|357
1657577400000|2022-07-11 22:10:00|67229.7|67209.7|67255.4|67205.5|67268|67216.3|67228.2|67198.1|238
1657577700000|2022-07-11 22:15:00|67260|67206.2|67271.4|67203|67279.2|67206.2|67253.5|67196.8|146
1657578000000|2022-07-11 22:20:00|67270|67202|67265.3|67200.9|67284|67207.9|67256.6|67192.9|240
1657578300000|2022-07-11 22:25:00|67265|67200.3|67270.5|67204.4|67286.8|67206|67258.5|67190.5|225
1657578600000|2022-07-11 22:30:00|67268.6|67203.7|67266.6|67192.8|67278|67206|67256.9|67189|165
1657578900000|2022-07-11 22:35:00|67264.1|67194.2|67267.6|67198.1|67276.5|67205|67252.6|67190|225
1657579200000|2022-07-11 22:40:00|67272.4|67201.7|67259.2|67199.5|67276.3|67207.1|67246|67190.5|216
1657579500000|2022-07-11 22:45:00|67258.1|67198.7|67265.6|67202.8|67275.3|67204.4|67250.5|67187.5|111
1657579800000|2022-07-11 22:50:00|67264.8|67202.6|67266.1|67200.9|67273.7|67205.7|67250.1|67191.9|141
1657580100000|2022-07-11 22:55:00|67267.6|67199.6|67257|67202.5|67271|67213.6|67253.5|67186.7|167
1657580400000|2022-07-11 23:00:00|67264.6|67202.3|67240.7|67208.1|67264.6|67214.2|67233.7|67194.6|244
1657580700000|2022-07-11 23:05:00|67241|67208.5|67239.7|67205|67248.3|67215|67235|67198.5|222
1657581000000|2022-07-11 23:10:00|67240.6|67202.3|67239.7|67200.9|67253.7|67216.7|67232.8|67195.2|203
1657581300000|2022-07-11 23:15:00|67240.4|67200.6|67243.4|67200.5|67257.4|67203.8|67237.9|67188.8|156
1657581600000|2022-07-11 23:20:00|67241.7|67203|67244|67201.2|67252.9|67218.8|67237.7|67194.2|289
1657581900000|2022-07-11 23:25:00|67251.6|67191.4|67241.4|67206.5|67258.5|67217.2|67236.8|67191.4|233
1657582200000|2022-07-11 23:30:00|67235.1|67215.1|67234.6|67214.6|67248.4|67216.5|67232.9|67202.6|293
1657582500000|2022-07-11 23:35:00|67245.8|67206.5|67243.4|67209.5|67249.4|67217.1|67235.2|67199.2|308
1657582800000|2022-07-11 23:40:00|67244.6|67209.4|67240|67204.3|67253.1|67220|67230.9|67201.8|483
1657583100000|2022-07-11 23:45:00|67239.3|67204.1|67236.7|67216.7|67246.4|67218.9|67232.6|67204.1|272
1657583400000|2022-07-11 23:50:00|67237.4|67217.4|67241|67221|67248.8|67224|67236.5|67211|230
1657583700000|2022-07-11 23:55:00|67241.5|67221.5|67241.8|67221.8|67248|67223|67240.4|67214.6|190
1657584000000|2022-07-12 00:00:00|67241.2|67221.2|67233.6|67213.6|67243.6|67223.6|67233.1|67213.1|441
1657584300000|2022-07-12 00:05:00|67233.7|67213.7|67237.2|67217.2|67239.2|67219.2|67230.4|67210.4|509
1657584600000|2022-07-12 00:10:00|67237.4|67217.4|67249.5|67229.5|67251.4|67231.4|67231.6|67211.6|570
1657584900000|2022-07-12 00:15:00|67248.4|67228.4|67252.5|67232.5|67260.4|67241.1|67247.8|67227.8|543
1657585200000|2022-07-12 00:20:00|67252.7|67232.7|67265.3|67255.3|67272.1|67255.3|67248.4|67232.7|471
1657585500000|2022-07-12 00:25:00|67265.4|67255.4|67272.9|67252.9|67274.9|67259.8|67262.1|67245.9|476
1657585800000|2022-07-12 00:30:00|67273.7|67253.7|67271.5|67251.5|67275.4|67256.7|67266.2|67248.2|619
1657586100000|2022-07-12 00:35:00|67271.3|67251.3|67257|67237|67271.4|67252.8|67251.2|67233.7|640
1657586400000|2022-07-12 00:40:00|67256.7|67236.7|67255.2|67235.2|67258.2|67242.6|67240|67225.2|622
1657586700000|2022-07-12 00:45:00|67254.8|67234.8|67254.5|67234.5|67256.6|67242|67239|67223.7|666
1657587000000|2022-07-12 00:50:00|67255|67235|67262.1|67242.1|67263.3|67248.3|67246|67230.2|670
1657587300000|2022-07-12 00:55:00|67262|67242|67247.7|67237.7|67262.5|67247|67243|67223.9|742
1657587600000|2022-07-12 01:00:00|67252.3|67232.3|67265|67245|67269.3|67253.7|67249.2|67232.3|848
1657587900000|2022-07-12 01:05:00|67265.3|67245.3|67272.7|67252.7|67273.3|67258|67255|67236.8|804
1657588200000|2022-07-12 01:10:00|67273|67253|67341.6|67321.6|67349.9|67329.9|67266.7|67251.7|986
1657588500000|2022-07-12 01:15:00|67341|67321|67468.5|67448.5|67481.2|67461.2|67338.1|67318.1|1083
1657588800000|2022-07-12 01:20:00|67468.1|67448.1|67480.1|67460.1|67493.3|67473.3|67439.9|67419.9|1086
1657589100000|2022-07-12 01:25:00|67479.3|67459.3|67438.1|67418.1|67479.9|67459.9|67435|67415|1065
1657589400000|2022-07-12 01:30:00|67439|67419|67382.8|67362.8|67457|67437|67376.5|67356.5|1100
1657589700000|2022-07-12 01:35:00|67383.1|67363.1|67347.4|67327.4|67388.9|67368.9|67345.2|67325.2|1063
1657590000000|2022-07-12 01:40:00|67348|67328|67365.6|67345.6|67373.8|67353.8|67335|67315|1056
1657590300000|2022-07-12 01:45:00|67365.1|67345.1|67387.4|67377.4|67396.2|67381.6|67362.6|67342.6|997
1657590600000|2022-07-12 01:50:00|67387.1|67377.1|67377.7|67357.7|67393.9|67383.9|67354.5|67339.8|992
1657590900000|2022-07-12 01:55:00|67379.4|67359.4|67373.7|67363.7|67386.5|67369.4|67361.6|67341.6|1023
1657591200000|2022-07-12 02:00:00|67374.2|67364.2|67405|67385|67406.1|67391.8|67369.8|67355|1076
1657591500000|2022-07-12 02:05:00|67404.8|67384.8|67363.3|67353.3|67405.4|67389.8|67355.5|67345.5|966
1657591800000|2022-07-12 02:10:00|67363|67353|67355.7|67345.7|67370.9|67360.9|67343.8|67327.8|928
1657592100000|2022-07-12 02:15:00|67355.1|67345.1|67371|67361|67374.3|67364.3|67354|67341.4|883
1657592400000|2022-07-12 02:20:00|67370.8|67360.8|67371.2|67361.2|67407.1|67387.1|67368.3|67358.3|978
1657592700000|2022-07-12 02:25:00|67371.1|67361.1|67392.9|67382.9|67400.2|67390.2|67367.4|67357.4|876
1657593000000|2022-07-12 02:30:00|67393|67383|67374.8|67364.8|67395.7|67384.5|67371.2|67361.2|881
1657593300000|2022-07-12 02:35:00|67374.9|67364.9|67366.6|67356.6|67379.4|67369.4|67365.4|67355.4|776
1657593600000|2022-07-12 02:40:00|67366.8|67356.8|67377.4|67367.4|67392.8|67381|67364.8|67354.8|847
1657593900000|2022-07-12 02:45:00|67377.3|67367.3|67376.7|67366.7|67386.8|67372.3|67373|67361.7|798
1657594200000|2022-07-12 02:50:00|67376.9|67366.9|67380.3|67370.3|67384.9|67372.4|67368.1|67358.1|739
1657594500000|2022-07-12 02:55:00|67380.4|67370.4|67373.4|67363.4|67392.2|67382.2|67373.2|67363.2|781
1657594800000|2022-07-12 03:00:00|67373|67363|67386|67376|67390.8|67380.8|67366.2|67356.2|792
1657595100000|2022-07-12 03:05:00|67386.4|67376.4|67383.1|67373.1|67409.2|67397|67377.7|67361.8|843
1657595400000|2022-07-12 03:10:00|67383|67373|67386|67376|67406.6|67392.9|67381.4|67369.2|788
1657595700000|2022-07-12 03:15:00|67386.3|67376.3|67405.2|67395.2|67406.6|67396.6|67384|67369.6|808
1657596000000|2022-07-12 03:20:00|67403.9|67393.9|67411.1|67401.1|67414.6|67402.2|67402.3|67387.7|794
1657596300000|2022-07-12 03:25:00|67411|67401|67400.5|67390.5|67427|67413.6|67398.9|67386|830
1657596600000|2022-07-12 03:30:00|67401.5|67391.5|67419.7|67409.7|67428.8|67418.8|67398.9|67388.9|749
1657596900000|2022-07-12 03:35:00|67419.4|67409.4|67438|67428|67450.5|67435.7|67418.8|67408.8|835
1657597200000|2022-07-12 03:40:00|67437.8|67427.8|67415.1|67405.1|67439.7|67429.7|67414.1|67401.3|700
1657597500000|2022-07-12 03:45:00|67415|67405|67423.3|67413.3|67434.9|67420|67414.9|67401.6|608
1657597800000|2022-07-12 03:50:00|67423.1|67413.1|67413|67403|67427.3|67417.3|67409.8|67399.8|712
1657598100000|2022-07-12 03:55:00|67412.7|67402.7|67416.8|67406.8|67423.1|67413.1|67406.7|67396.7|710
1657598400000|2022-07-12 04:00:00|67416.9|67406.9|67421.5|67411.5|67436.1|67422.8|67416.9|67404|723
1657598700000|2022-07-12 04:05:00|67421.4|67411.4|67447.2|67427.2|67447.3|67435.4|67420|67410|717
1657599000000|2022-07-12 04:10:00|67441.2|67431.2|67464.9|67454.9|67469.5|67456.8|67437.8|67425.2|778
1657599300000|2022-07-12 04:15:00|67464.6|67454.6|67473.5|67463.5|67489.4|67474.6|67464.4|67454.4|843
1657599600000|2022-07-12 04:20:00|67473.8|67463.8|67442.8|67432.8|67477.1|67465.4|67442.1|67427.4|794
1657599900000|2022-07-12 04:25:00|67442.9|67432.9|67474.2|67464.2|67479.2|67464.3|67441.8|67428.4|725
1657600200000|2022-07-12 04:30:00|67474.1|67464.1|67484.3|67474.3|67493.8|67480|67471|67458.3|766
1657600500000|2022-07-12 04:35:00|67484.2|67474.2|67474|67464|67488.5|67477|67472.6|67459.1|678
1657600800000|2022-07-12 04:40:00|67473.7|67463.7|67468.3|67458.3|67483.8|67469.2|67468.3|67455.3|745
1657601100000|2022-07-12 04:45:00|67468.4|67458.4|67475.5|67455.5|67491.8|67478.2|67467|67455.3|670
1657601400000|2022-07-12 04:50:00|67475.4|67455.4|67476.2|67466.2|67483.7|67470.2|67466.1|67455.4|717
1657601700000|2022-07-12 04:55:00|67476.4|67466.4|67487.4|67477.4|67488.9|67478.9|67476|67464.9|629
1657602000000|2022-07-12 05:00:00|67486.9|67476.9|67492.7|67482.7|67506.2|67493.4|67484.7|67470.9|862
1657602300000|2022-07-12 05:05:00|67492.8|67482.8|67526.3|67506.3|67532|67516|67492|67482|838
1657602600000|2022-07-12 05:10:00|67524.9|67504.9|67515.4|67495.4|67542.9|67526.8|67512.6|67494|977
1657602900000|2022-07-12 05:15:00|67516.9|67496.9|67500.6|67480.6|67523.6|67504.2|67500.6|67480.6|838
1657603200000|2022-07-12 05:20:00|67500.5|67480.5|67489.5|67469.5|67505.6|67485.6|67473.5|67457.9|916
1657603500000|2022-07-12 05:25:00|67489|67469|67467.2|67447.2|67489.9|67469.9|67449.3|67429.9|909
1657603800000|2022-07-12 05:30:00|67462|67452|67472.8|67462.8|67487.9|67475.1|67461.9|67446.2|887
1657604100000|2022-07-12 05:35:00|67473|67463|67484.5|67474.5|67487.3|67474.9|67468.3|67455.6|710
1657604400000|2022-07-12 05:40:00|67484.3|67474.3|67453.8|67443.8|67484.3|67474.3|67448|67433.4|934
1657604700000|2022-07-12 05:45:00|67453.7|67443.7|67468.6|67458.6|67472.6|67459.4|67452.7|67441.1|872
1657605000000|2022-07-12 05:50:00|67470.5|67460.5|67459.5|67449.5|67471|67460.7|67458.2|67445.3|771
1657605300000|2022-07-12 05:55:00|67459.3|67449.3|67442.5|67432.5|67469.8|67459.8|67440.4|67428.7|794
1657605600000|2022-07-12 06:00:00|67442.8|67432.8|67458.8|67448.8|67465.3|67450.8|67435.6|67420.3|896
1657605900000|2022-07-12 06:05:00|67458.6|67448.6|67438.8|67418.8|67465.3|67451.2|67431.2|67415.4|897
1657606200000|2022-07-12 06:10:00|67438.5|67418.5|67390.4|67380.4|67442.1|67427.4|67380.8|67360.8|981
1657606500000|2022-07-12 06:15:00|67390|67380|67415.1|67395.1|67421.9|67405.6|67389.2|67375.9|900
1657606800000|2022-07-12 06:20:00|67415.2|67395.2|67392.1|67382.1|67425.5|67409.3|67391.4|67374.5|921
1657607100000|2022-07-12 06:25:00|67392|67382|67391.5|67371.5|67397.9|67383.6|67380.5|67363.2|902
1657607400000|2022-07-12 06:30:00|67391.2|67371.2|67380|67370|67408.2|67393.3|67376.3|67365.1|924
1657607700000|2022-07-12 06:35:00|67379.9|67369.9|67369.6|67359.6|67384.8|67372.3|67336.2|67316.2|920
1657608000000|2022-07-12 06:40:00|67369.7|67359.7|67373.3|67363.3|67383.2|67368.3|67366|67349.6|836
1657608300000|2022-07-12 06:45:00|67373.2|67363.2|67384.9|67374.9|67393.5|67379|67371.5|67356.3|824
1657608600000|2022-07-12 06:50:00|67384.3|67374.3|67424.6|67414.6|67431.2|67415.5|67383.4|67368.3|883
1657608900000|2022-07-12 06:55:00|67425.2|67415.2|67420.4|67410.4|67442|67427|67415.8|67401.2|920
1657609200000|2022-07-12 07:00:00|67420.1|67410.1|67405.8|67385.8|67449.5|67434.8|67400.8|67384|941
1657609500000|2022-07-12 07:05:00|67406|67386|67433.4|67413.4|67438.7|67423.7|67392|67375.7|975
1657609800000|2022-07-12 07:10:00|67434.5|67414.5|67485.3|67475.3|67501.2|67485.1|67428.8|67413.1|990
1657610100000|2022-07-12 07:15:00|67485.6|67475.6|67462.3|67452.3|67489.4|67475.9|67461.8|67447|923
1657610400000|2022-07-12 07:20:00|67462.7|67452.7|67464.9|67454.9|67481.2|67471.2|67447|67434.7|846
1657610700000|2022-07-12 07:25:00|67465.2|67455.2|67457.1|67447.1|67477.5|67462.2|67451.9|67438.1|849
1657611000000|2022-07-12 07:30:00|67456.7|67446.7|67467.3|67457.3|67467.3|67457.3|67453.5|67439.1|783
1657611300000|2022-07-12 07:35:00|67469.6|67459.6|67474.5|67464.5|67483.7|67471.3|67463.3|67453.1|778
1657611600000|2022-07-12 07:40:00|67474.4|67464.4|67493.2|67483.2|67507.1|67495.6|67471.5|67461.5|675
1657611900000|2022-07-12 07:45:00|67493|67483|67494.2|67484.2|67494.2|67484.2|67473.6|67463.6|707
1657612200000|2022-07-12 07:50:00|67494.3|67484.3|67500.2|67490.2|67509.1|67495.4|67485.2|67475.2|747
1657612500000|2022-07-12 07:55:00|67500.6|67490.6|67479.7|67469.7|67517.1|67505|67477.8|67467.8|732
1657612800000|2022-07-12 08:00:00|67479.5|67469.5|67481.3|67471.3|67486.5|67472.2|67468.9|67458.9|709
1657613100000|2022-07-12 08:05:00|67481.5|67471.5|67514.3|67504.3|67522.3|67507.7|67481.2|67469.9|669
1657613400000|2022-07-12 08:10:00|67514.5|67504.5|67506.4|67496.4|67533|67516.2|67492.5|67476.7|811
1657613700000|2022-07-12 08:15:00|67506|67496|67523.3|67513.3|67525.3|67515.3|67504.4|67494.4|761
1657614000000|2022-07-12 08:20:00|67523.2|67513.2|67494.6|67484.6|67533.7|67523.7|67493.3|67483.3|815
1657614300000|2022-07-12 08:25:00|67494.7|67484.7|67481.7|67461.7|67497.6|67485|67475.4|67461.7|798
1657614600000|2022-07-12 08:30:00|67481.5|67461.5|67464.3|67454.3|67483.8|67469|67463.2|67448.4|741
1657614900000|2022-07-12 08:35:00|67463.5|67453.5|67445.6|67425.6|67469.2|67455.3|67418.3|67406.8|821
1657615200000|2022-07-12 08:40:00|67445.3|67425.3|67439.8|67429.8|67448.3|67433.5|67432.3|67417.3|742
1657615500000|2022-07-12 08:45:00|67439.7|67429.7|67437|67427|67458|67444.5|67429.6|67416.5|772
1657615800000|2022-07-12 08:50:00|67436.4|67426.4|67461.6|67441.6|67462.7|67447.1|67435.5|67423.9|608
1657616100000|2022-07-12 08:55:00|67461.5|67441.5|67432.6|67422.6|67463.1|67447.6|67432.3|67417.4|756
1657616400000|2022-07-12 09:00:00|67432.7|67422.7|67451.5|67431.5|67465.9|67445.9|67422.2|67407.8|892
1657616700000|2022-07-12 09:05:00|67451.4|67431.4|67435.3|67425.3|67457.3|67443.9|67434.8|67419.1|795
1657617000000|2022-07-12 09:10:00|67435.9|67425.9|67438.6|67428.6|67444.1|67429.7|67427.4|67417.3|780
1657617300000|2022-07-12 09:15:00|67438.3|67428.3|67427.7|67417.7|67443|67430.8|67427.2|67412.9|736
1657617600000|2022-07-12 09:20:00|67427.8|67417.8|67418.3|67408.3|67432.7|67420.1|67415.7|67400.7|652
1657617900000|2022-07-12 09:25:00|67418.7|67408.7|67400.5|67390.5|67423.8|67408.8|67397.4|67382.5|654
1657618200000|2022-07-12 09:30:00|67400.6|67390.6|67381.2|67371.2|67409.1|67393.7|67379.7|67366.6|651
1657618500000|2022-07-12 09:35:00|67381.6|67371.6|67393.6|67383.6|67396|67385.1|67379.7|67364.1|643
1657618800000|2022-07-12 09:40:00|67393.7|67383.7|67410.1|67400.1|67413|67401|67392.2|67382.2|546
1657619100000|2022-07-12 09:45:00|67410|67400|67393.9|67373.9|67423.8|67407.3|67383.8|67367.6|782
1657619400000|2022-07-12 09:50:00|67393.8|67373.8|67397.3|67377.3|67400.3|67385.6|67378.5|67365.5|850
1657619700000|2022-07-12 09:55:00|67397.2|67377.2|67353.5|67333.5|67398.2|67378.2|67324.8|67310.9|677
1657620000000|2022-07-12 10:00:00|67352.6|67332.6|67307|67297|67359.8|67345.4|67306.5|67293.1|686
1657620300000|2022-07-12 10:05:00|67306.9|67296.9|67327.1|67317.1|67334.9|67321.1|67285.7|67269.1|685
1657620600000|2022-07-12 10:10:00|67327|67317|67334.8|67314.8|67348|67333|67321.7|67306.8|531
1657620900000|2022-07-12 10:15:00|67339.4|67319.4|67372.4|67352.4|67385.8|67369.1|67339.4|67319.4|972
1657621200000|2022-07-12 10:20:00|67372.3|67352.3|67352.2|67342.2|67372.3|67356.3|67337.4|67322.9|755
1657621500000|2022-07-12 10:25:00|67352.3|67342.3|67375.4|67355.4|67375.6|67357.7|67343.9|67328.5|801
1657621800000|2022-07-12 10:30:00|67375.3|67355.3|67383.9|67363.9|67388.6|67373.7|67367.9|67349.7|728
1657622100000|2022-07-12 10:35:00|67383.6|67363.6|67376.4|67366.4|67387.4|67372.6|67376.1|67361.7|601
1657622400000|2022-07-12 10:40:00|67376.1|67366.1|67388.9|67378.9|67394.7|67380.4|67375.3|67361.6|572
1657622700000|2022-07-12 10:45:00|67389|67379|67395.7|67375.7|67397.5|67383.5|67385.8|67370.6|462
1657623000000|2022-07-12 10:50:00|67395.8|67375.8|67416.6|67396.6|67424.7|67408.7|67386.2|67374.9|639
1657623300000|2022-07-12 10:55:00|67416.5|67396.5|67413.8|67393.8|67419.3|67403.5|67404.8|67389.4|691
1657623600000|2022-07-12 11:00:00|67412.8|67392.8|67383.5|67363.5|67417.5|67402.3|67383.4|67363.4|781
1657623900000|2022-07-12 11:05:00|67383.9|67363.9|67382.5|67372.5|67388.2|67374.4|67372.7|67357.8|716
1657624200000|2022-07-12 11:10:00|67382.6|67372.6|67376.7|67366.7|67388.6|67374.5|67357.6|67345.7|777
1657624500000|2022-07-12 11:15:00|67376.8|67366.8|67346.1|67326.1|67382.1|67367.4|67343.7|67326.1|730
1657624800000|2022-07-12 11:20:00|67345.9|67325.9|67335.3|67315.3|67351.3|67335.7|67315|67298.3|963
1657625100000|2022-07-12 11:25:00|67335.4|67315.4|67346.7|67326.7|67350.3|67335.2|67323.6|67308.9|952
1657625400000|2022-07-12 11:30:00|67346.3|67326.3|67341.6|67321.6|67349.7|67335.2|67331.5|67314.7|898
1657625700000|2022-07-12 11:35:00|67336.5|67326.5|67339.1|67329.1|67350.8|67338.1|67335.3|67320.3|841
1657626000000|2022-07-12 11:40:00|67338.6|67328.6|67327.3|67317.3|67345.1|67330.1|67314.3|67301.3|771
1657626300000|2022-07-12 11:45:00|67327.5|67317.5|67346|67326|67354.6|67339.7|67326.7|67316.7|793
1657626600000|2022-07-12 11:50:00|67346.1|67326.1|67369.3|67349.3|67374.7|67354.7|67339.9|67324.3|682
1657626900000|2022-07-12 11:55:00|67368.9|67348.9|67391.5|67371.5|67397.8|67381.4|67366.9|67348.9|865
1657627200000|2022-07-12 12:00:00|67386.5|67376.5|67398.9|67388.9|67404.7|67394.7|67380|67370|753
1657627500000|2022-07-12 12:05:00|67399|67389|67421.4|67401.4|67421.7|67407.3|67394.8|67382.8|676
1657627800000|2022-07-12 12:10:00|67421.8|67401.8|67398.6|67388.6|67421.9|67406.3|67385.5|67368.1|854
1657628100000|2022-07-12 12:15:00|67398.7|67388.7|67382.9|67372.9|67400|67390|67377.5|67362.3|794
1657628400000|2022-07-12 12:20:00|67383.2|67373.2|67389.9|67369.9|67390|67374.6|67375.4|67359.9|828
1657628700000|2022-07-12 12:25:00|67390|67370|67394.2|67374.2|67397.3|67382.2|67375.5|67358.8|933
1657629000000|2022-07-12 12:30:00|67394.1|67374.1|67380.1|67360.1|67399.5|67383.6|67365.5|67350.6|844
1657629300000|2022-07-12 12:35:00|67380.2|67360.2|67377.1|67367.1|67387.2|67372.6|67364.7|67350.1|919
1657629600000|2022-07-12 12:40:00|67377.2|67367.2|67379|67369|67394.7|67381|67376.8|67362.8|889
1657629900000|2022-07-12 12:45:00|67379.4|67369.4|67404.1|67394.1|67409.9|67397.2|67379.2|67369.2|798
1657630200000|2022-07-12 12:50:00|67403.6|67393.6|67396.7|67376.7|67408.3|67394.4|67387.6|67373.8|779
1657630500000|2022-07-12 12:55:00|67397.4|67377.4|67395.7|67375.7|67408.5|67393.4|67391.6|67375.2|812
1657630800000|2022-07-12 13:00:00|67396.1|67376.1|67389.8|67379.8|67420.2|67404.1|67387.5|67371.9|957
1657631100000|2022-07-12 13:05:00|67390|67380|67393.5|67373.5|67398.6|67384.2|67384.5|67369.4|910
1657631400000|2022-07-12 13:10:00|67393.6|67373.6|67391.4|67381.4|67398.3|67383.2|67379.9|67365.1|972
1657631700000|2022-07-12 13:15:00|67391.7|67381.7|67401.3|67391.3|67405.2|67395.2|67390|67375.8|808
1657632000000|2022-07-12 13:20:00|67401.2|67391.2|67429|67409|67431|67415.2|67398.1|67384|865
1657632300000|2022-07-12 13:25:00|67428.7|67408.7|67405.4|67385.4|67429|67411.2|67399.3|67383.7|855
1657632600000|2022-07-12 13:30:00|67405.2|67385.2|67396.5|67386.5|67410.4|67390.8|67390.3|67375.3|952
1657632900000|2022-07-12 13:35:00|67396.4|67386.4|67392.4|67382.4|67402.8|67387.5|67387|67371.4|896
1657633200000|2022-07-12 13:40:00|67397.3|67377.3|67401.3|67381.3|67407.3|67393.2|67386.1|67375.6|875
1657633500000|2022-07-12 13:45:00|67396|67386|67393.2|67383.2|67402.3|67390.3|67385.6|67370.4|925
1657633800000|2022-07-12 13:50:00|67393.1|67383.1|67410.3|67400.3|67421.5|67406.6|67393.1|67381.1|927
1657634100000|2022-07-12 13:55:00|67409.9|67399.9|67411.8|67391.8|67417.1|67407.1|67402.7|67388.7|872
1657634400000|2022-07-12 14:00:00|67411.5|67391.5|67411.5|67401.5|67421.5|67407.6|67406.5|67391.3|908
1657634700000|2022-07-12 14:05:00|67411.6|67401.6|67410.6|67400.6|67424.8|67410.4|67406.7|67392.7|883
1657635000000|2022-07-12 14:10:00|67410|67400|67410.2|67400.2|67420.1|67405.4|67402.2|67392.2|884
1657635300000|2022-07-12 14:15:00|67410.1|67400.1|67411|67401|67421.6|67411.6|67408.8|67396.4|922
1657635600000|2022-07-12 14:20:00|67411.1|67401.1|67407|67397|67416.9|67404.6|67402.4|67392.4|871
1657635900000|2022-07-12 14:25:00|67407.1|67397.1|67391.7|67381.7|67407.1|67397.1|67390.3|67380.3|862
1657636200000|2022-07-12 14:30:00|67392.3|67382.3|67383.1|67373.1|67396.7|67386.7|67380.1|67365.6|880
1657636500000|2022-07-12 14:35:00|67381.8|67371.8|67387|67377|67390|67379|67377.3|67367.3|762
1657636800000|2022-07-12 14:40:00|67387.1|67377.1|67364.8|67354.8|67394|67381.7|67364.4|67349.9|813
1657637100000|2022-07-12 14:45:00|67364.9|67354.9|67352.6|67342.6|67370.1|67356.8|67349.3|67339.3|890
1657637400000|2022-07-12 14:50:00|67353|67343|67361.9|67351.9|67370.8|67356.4|67353|67341.4|922
1657637700000|2022-07-12 14:55:00|67362.5|67352.5|67363.6|67353.6|67372.8|67359.3|67355.9|67339.7|839
1657638000000|2022-07-12 15:00:00|67363.1|67353.1|67360.5|67350.5|67366.6|67353.3|67352|67340.1|924
1657638300000|2022-07-12 15:05:00|67360.4|67350.4|67365.4|67345.4|67371.3|67356.2|67355.8|67342.4|839
1657638600000|2022-07-12 15:10:00|67365.2|67345.2|67369.4|67359.4|67377.3|67361.9|67348.6|67336.4|872
1657638900000|2022-07-12 15:15:00|67369.5|67359.5|67365.1|67355.1|67376.8|67362.4|67362.7|67347.2|820
1657639200000|2022-07-12 15:20:00|67366|67356|67352.5|67342.5|67373.2|67359.2|67349.3|67333.7|863
1657639500000|2022-07-12 15:25:00|67352.3|67342.3|67356|67336|67365.1|67348.4|67346.2|67333|761
1657639800000|2022-07-12 15:30:00|67355.6|67335.6|67351.8|67331.8|67363.2|67343.4|67350|67331.8|802
1657640100000|2022-07-12 15:35:00|67352|67332|67348.9|67338.9|67362.9|67346.5|67345.9|67330.1|756
1657640400000|2022-07-12 15:40:00|67348.7|67338.7|67349.5|67339.5|67358.9|67344.5|67347.8|67332.7|704
1657640700000|2022-07-12 15:45:00|67349.6|67339.6|67355.4|67335.4|67361.3|67341.3|67340.9|67325.9|805
1657641000000|2022-07-12 15:50:00|67355.5|67335.5|67356.2|67336.2|67358.8|67343.5|67350.4|67332.2|696
1657641300000|2022-07-12 15:55:00|67351.5|67341.5|67353|67333|67358.4|67343.4|67347.5|67331.7|701
1657641600000|2022-07-12 16:00:00|67353.2|67333.2|67352.9|67342.9|67358.8|67343.4|67347.9|67332.6|695
1657641900000|2022-07-12 16:05:00|67352.6|67342.6|67356.6|67336.6|67357.3|67343.8|67341.3|67330.1|520
1657642200000|2022-07-12 16:10:00|67356.5|67336.5|67321.4|67311.4|67357.1|67342.7|67321.4|67307.9|550
1657642500000|2022-07-12 16:15:00|67321|67311|67315.7|67305.7|67325.6|67313.3|67313.5|67299.6|500
1657642800000|2022-07-12 16:20:00|67315.8|67305.8|67305.9|67295.9|67317.6|67307.3|67301.7|67286.8|627
1657643100000|2022-07-12 16:25:00|67305.7|67295.7|67312.3|67302.3|67312.7|67302.7|67296.6|67286.6|628
1657643400000|2022-07-12 16:30:00|67312.4|67302.4|67304.5|67294.5|67315.6|67303.3|67303.6|67293.6|527
1657643700000|2022-07-12 16:35:00|67304.4|67294.4|67303.4|67293.4|67311|67301|67302.4|67292.4|602
1657644000000|2022-07-12 16:40:00|67303|67293|67311.7|67301.7|67322.7|67312.7|67302.4|67292.4|596
1657644300000|2022-07-12 16:45:00|67311.9|67301.9|67321.6|67311.6|67327.2|67313.8|67310|67300|655
1657644600000|2022-07-12 16:50:00|67321.7|67311.7|67352|67342|67368.1|67353|67321.2|67311.2|640
1657644900000|2022-07-12 16:55:00|67357.2|67337.2|67351.9|67341.9|67359.1|67347.7|67346.2|67332|632
1657645200000|2022-07-12 17:00:00|67352.2|67342.2|67360.4|67350.4|67367.7|67354.7|67345.8|67331.5|796
1657645500000|2022-07-12 17:05:00|67360.5|67350.5|67357.5|67347.5|67366.5|67352.2|67352|67339.3|654
1657645800000|2022-07-12 17:10:00|67357.3|67347.3|67362.6|67352.6|67368.2|67352.8|67353|67337|542
1657646100000|2022-07-12 17:15:00|67362.5|67352.5|67359.7|67349.7|67366.8|67352.6|67354.4|67341.9|507
1657646400000|2022-07-12 17:20:00|67359.6|67349.6|67360.8|67350.8|67365.6|67352.7|67354.5|67339.6|535
1657646700000|2022-07-12 17:25:00|67360.9|67350.9|67356.5|67346.5|67362.6|67352.6|67354|67344|574
1657647000000|2022-07-12 17:30:00|67356.6|67346.6|67365.2|67355.2|67365.2|67355.2|67355.9|67345.9|515
1657647300000|2022-07-12 17:35:00|67364.9|67354.9|67356.6|67346.6|67367.8|67355.9|67355.7|67345.3|428
1657647600000|2022-07-12 17:40:00|67356.5|67346.5|67354.3|67344.3|67362.1|67348.4|67346.5|67336.5|530
1657647900000|2022-07-12 17:45:00|67354.1|67344.1|67355.6|67345.6|67366.3|67351.9|67351.6|67337.4|340
1657648200000|2022-07-12 17:50:00|67355.7|67345.7|67348.8|67338.8|67358.6|67345.8|67345.7|67331.6|428
1657648500000|2022-07-12 17:55:00|67348.7|67338.7|67347.6|67337.6|67356.4|67341.8|67342.7|67329.4|481
1657648800000|2022-07-12 18:00:00|67347.7|67337.7|67360|67350|67364.7|67350.5|67343.4|67329.9|411
1657649100000|2022-07-12 18:05:00|67360.1|67350.1|67357.7|67347.7|67368|67352.1|67356.2|67345.1|458
1657649400000|2022-07-12 18:10:00|67357.8|67347.8|67350.3|67330.3|67361|67348.5|67342.4|67325|606
1657649700000|2022-07-12 18:15:00|67350.4|67330.4|67342.5|67332.5|67354|67338.4|67342.5|67325.6|599
1657650000000|2022-07-12 18:20:00|67347.6|67327.6|67360.7|67350.7|67364|67351.2|67343.3|67327.4|556
1657650300000|2022-07-12 18:25:00|67361|67351|67359.9|67349.9|67364.7|67351.6|67355.4|67340.3|493
1657650600000|2022-07-12 18:30:00|67359.8|67349.8|67360.6|67350.6|67361.5|67351.5|67358.1|67348.1|268
1657650900000|2022-07-12 18:35:00|67360.7|67350.7|67360.2|67350.2|67361.9|67351.9|67359.5|67349.5|251
1657651200000|2022-07-12 18:40:00|67360.3|67350.3|67359|67349|67361.1|67351.1|67358.4|67348.4|328
1657651500000|2022-07-12 18:45:00|67358.8|67348.8|67350.7|67340.7|67359.4|67349.4|67343.4|67328.7|456
1657651800000|2022-07-12 18:50:00|67350.8|67340.8|67358.5|67348.5|67364.4|67349.9|67350.7|67335.6|492
1657652100000|2022-07-12 18:55:00|67359.1|67349.1|67364.8|67344.8|67373.6|67354.6|67358.2|67343.1|589
1657652400000|2022-07-12 19:00:00|67364.9|67344.9|67364.2|67354.2|67372.2|67358.2|67360.7|67344.9|442
1657652700000|2022-07-12 19:05:00|67369.2|67349.2|67368.3|67348.3|67371.3|67356.5|67360.7|67345.8|524
1657653000000|2022-07-12 19:10:00|67368.2|67348.2|67366.4|67356.4|67373.9|67359.7|67362.7|67347.7|516
1657653300000|2022-07-12 19:15:00|67366.2|67356.2|67369.7|67349.7|67371.2|67358.1|67363.7|67349|474
1657653600000|2022-07-12 19:20:00|67369.5|67349.5|67369|67349|67373.3|67355.2|67364|67348.1|324
1657653900000|2022-07-12 19:25:00|67368.9|67348.9|67371.2|67361.2|67377.4|67362.7|67368.9|67348.9|515
1657654200000|2022-07-12 19:30:00|67370.9|67360.9|67374.2|67354.2|67376.1|67361.1|67366.8|67350.4|511
1657654500000|2022-07-12 19:35:00|67374.3|67354.3|67382.9|67362.9|67384.4|67369.2|67371.5|67354.3|528
1657654800000|2022-07-12 19:40:00|67383.1|67363.1|67392.9|67382.9|67398.5|67383.1|67378.4|67361.6|512
1657655100000|2022-07-12 19:45:00|67393|67383|67387|67367|67397.5|67383|67381.3|67366.2|600
1657655400000|2022-07-12 19:50:00|67387.7|67367.7|67374.8|67354.8|67388.3|67371.7|67361.5|67346.8|682
1657655700000|2022-07-12 19:55:00|67375|67355|67395.3|67375.3|67397.3|67381.8|67370.1|67354.9|739
1657656000000|2022-07-12 20:00:00|67395.4|67375.4|67398.1|67378.1|67398.5|67380.8|67387.8|67367.8|429
1657656300000|2022-07-12 20:05:00|67398|67378|67397.9|67377.9|67398.7|67383.6|67393.2|67376.4|285
1657656600000|2022-07-12 20:10:00|67397.7|67377.7|67393.4|67373.4|67405.5|67385.5|67389.5|67369.5|359
1657656900000|2022-07-12 20:15:00|67393.3|67373.3|67390.3|67370.3|67395.1|67375.1|67387.9|67367.9|395
1657657200000|2022-07-12 20:20:00|67390.2|67370.2|67386.3|67366.3|67390.3|67370.3|67384.4|67364.4|413
1657657500000|2022-07-12 20:25:00|67386.2|67366.2|67384.6|67364.6|67387.5|67367.5|67384.3|67364.3|427
1657657800000|2022-07-12 20:30:00|67384.9|67364.9|67396.1|67376.1|67396.5|67376.5|67376.7|67356.7|291
1657658100000|2022-07-12 20:35:00|67395|67375|67382.5|67362.5|67403.6|67383.6|67380.3|67360.3|303
1657658400000|2022-07-12 20:40:00|67382.3|67362.3|67403.6|67368|67422.8|67378.2|67374.9|67350.3|399
1657658700000|2022-07-12 20:45:00|67408.2|67367.9|67397.4|67367.4|67430.3|67374.6|67386|67343.5|307
1657659000000|2022-07-12 20:50:00|67391.5|67371.5|67386.7|67366.7|67408.7|67375.6|67382.6|67349.4|305
1657659300000|2022-07-12 20:55:00|67399.1|67362.9|67426.9|67307.9|67426.9|67362.9|67379.7|67304.9|472
1657659600000|2022-07-12 21:00:00|67421.1|67302.1|67402.5|67333.2|67433.4|67335.2|67399|67285.7|128
1657659900000|2022-07-12 21:05:00|67402.4|67337|67406.4|67344.3|67425.6|67363.3|67383.3|67337|83
1657660200000|2022-07-12 21:10:00|67422.4|67344.4|67424.8|67320.2|67455.8|67353.4|67404|67319.9|107
1657660500000|2022-07-12 21:15:00|67423.1|67339.9|67424.1|67336|67440.9|67349.2|67404.6|67319.9|98
1657660800000|2022-07-12 21:20:00|67416.6|67331.1|67416.7|67342.6|67424.1|67351.1|67393.8|67320.4|165
1657661100000|2022-07-12 21:25:00|67413.6|67340.9|67399.4|67350.5|67424.8|67351.7|67391|67335.1|146
1657661400000|2022-07-12 21:30:00|67402|67348.8|67401.6|67340.9|67421.4|67363.9|67383.2|67336.8|161
1657661700000|2022-07-12 21:35:00|67403.1|67340|67404|67348.5|67414.3|67371.5|67385.3|67337.8|147
1657662000000|2022-07-12 21:40:00|67404.3|67340.2|67392.8|67349.7|67412.6|67354|67389|67337.7|123
1657662300000|2022-07-12 21:45:00|67406.6|67349.2|67400.4|67342.9|67406.6|67370|67384.4|67339.4|110
1657662600000|2022-07-12 21:50:00|67401|67339.9|67403.7|67338.9|67438.5|67371.8|67387.2|67319.5|166
1657662900000|2022-07-12 21:55:00|67402.7|67340.4|67409.5|67333.4|67440.1|67356.9|67389.8|67322.7|191
1657663200000|2022-07-12 22:00:00|67418.7|67323.7|67397|67350.2|67442.8|67369.8|67386.7|67321.3|266
1657663500000|2022-07-12 22:05:00|67395.6|67352.5|67403.7|67356.7|67439.1|67365.2|67383.8|67330.4|371
1657663800000|2022-07-12 22:10:00|67402.7|67354.1|67399.9|67354.8|67427.3|67369.8|67387.4|67336.6|326
1657664100000|2022-07-12 22:15:00|67401.9|67354.4|67403.3|67351.5|67416.9|67358.5|67398.1|67342.2|317
1657664400000|2022-07-12 22:20:00|67403.1|67351.3|67404.1|67359.7|67417.9|67366.3|67399.8|67340.5|265
1657664700000|2022-07-12 22:25:00|67412.5|67366.3|67410.7|67359.5|67416|67366.3|67399|67350.1|210
1657665000000|2022-07-12 22:30:00|67414|67362|67401.3|67360.7|67415.5|67370.9|67400.7|67352|168
1657665300000|2022-07-12 22:35:00|67401|67360.5|67401|67359.7|67413.2|67368.3|67398.9|67348.5|186
1657665600000|2022-07-12 22:40:00|67400.6|67359.2|67399.5|67358.8|67413.2|67366.5|67399.5|67349.7|173
1657665900000|2022-07-12 22:45:00|67400|67358.5|67406.7|67359.4|67416.3|67366.5|67398.9|67344.3|113
1657666200000|2022-07-12 22:50:00|67404.1|67359.3|67408|67363.6|67412.4|67365.1|67399.1|67347.7|164
1657666500000|2022-07-12 22:55:00|67409.1|67364.3|67403.6|67359.9|67417.6|67367.3|67400|67345.1|163
1657666800000|2022-07-12 23:00:00|67407.6|67361.2|67403.2|67362.4|67409.6|67376.8|67394.6|67351.1|267
1657667100000|2022-07-12 23:05:00|67402.5|67365.6|67398.6|67366.9|67408.2|67375.1|67392.5|67356.2|353
1657667400000|2022-07-12 23:10:00|67396.5|67376.5|67398.6|67367.1|67407.1|67377.2|67391.1|67357.3|181
1657667700000|2022-07-12 23:15:00|67404.5|67367|67393|67373|67406.1|67376.5|67388.7|67357.3|189
1657668000000|2022-07-12 23:20:00|67392.5|67372.5|67400.3|67362.9|67405.8|67376.2|67388.8|67362.2|153
1657668300000|2022-07-12 23:25:00|67394.9|67361.7|67397.7|67360.3|67408.5|67375.8|67389.1|67351.7|197
1657668600000|2022-07-12 23:30:00|67397.5|67357.6|67394.7|67361.8|67402.2|67375.1|67388.4|67357.6|154
1657668900000|2022-07-12 23:35:00|67396.5|67365.1|67397|67361.6|67403|67374.6|67387.5|67355|193
1657669200000|2022-07-12 23:40:00|67396|67363.7|67397.5|67359.4|67403.6|67375.1|67388.8|67356.2|171
1657669500000|2022-07-12 23:45:00|67397.6|67363|67385.7|67365.7|67407.3|67374.3|67381.7|67356.8|204
1657669800000|2022-07-12 23:50:00|67386.3|67366.3|67384.9|67364.9|67399.4|67368.9|67381.7|67359.6|356
1657670100000|2022-07-12 23:55:00|67387|67367|67402.1|67382.1|67402.9|67382.9|67383.4|67363.4|633
1657670400000|2022-07-13 00:00:00|67401.2|67381.2|67400.8|67380.8|67403.8|67383.8|67393.5|67373.5|780
1657670700000|2022-07-13 00:05:00|67401.6|67381.6|67405.3|67385.3|67406.9|67386.9|67398.9|67378.9|600
1657671000000|2022-07-13 00:10:00|67404.9|67384.9|67423.1|67403.1|67433.2|67413.2|67400.7|67384.9|828
1657671300000|2022-07-13 00:15:00|67422.6|67402.6|67432.6|67412.6|67437.1|67417.1|67412.3|67392.3|832
1657671600000|2022-07-13 00:20:00|67432.4|67412.4|67431.8|67411.8|67434.8|67414.8|67427.3|67407.3|681
1657671900000|2022-07-13 00:25:00|67431.4|67411.4|67407.9|67387.9|67434.5|67418|67407|67387|690
1657672200000|2022-07-13 00:30:00|67409.9|67389.9|67412.8|67392.8|67419.9|67405.6|67401.6|67383.6|622
1657672500000|2022-07-13 00:35:00|67412.9|67392.9|67382.5|67362.5|67414.7|67395.1|67376.9|67356.9|672
1657672800000|2022-07-13 00:40:00|67381.5|67361.5|67393.6|67373.6|67403.8|67387.8|67373.1|67353.1|641
1657673100000|2022-07-13 00:45:00|67393.4|67373.4|67384.2|67364.2|67393.7|67377.3|67382.9|67362.9|641
1657673400000|2022-07-13 00:50:00|67384.1|67364.1|67423.5|67403.5|67432.4|67412.4|67383.5|67363.5|885
1657673700000|2022-07-13 00:55:00|67423.7|67403.7|67397.3|67377.3|67441|67421|67394.3|67374.3|844
1657674000000|2022-07-13 01:00:00|67396.7|67376.7|67353.4|67333.4|67408|67394.7|67339.7|67319.7|1073
1657674300000|2022-07-13 01:05:00|67353.1|67333.1|67347.4|67337.4|67358.1|67338.1|67340.5|67322.2|926
1657674600000|2022-07-13 01:10:00|67346.9|67336.9|67359.1|67339.1|67375.8|67360.9|67341.2|67326.3|946
1657674900000|2022-07-13 01:15:00|67359.8|67339.8|67358.6|67338.6|67388.5|67371.8|67355.5|67335.5|964
1657675200000|2022-07-13 01:20:00|67358.8|67338.8|67373|67353|67373.7|67354.7|67349.2|67329.2|842
1657675500000|2022-07-13 01:25:00|67372.7|67352.7|67366|67356|67388.9|67373.8|67360|67345|917
1657675800000|2022-07-13 01:30:00|67365.6|67355.6|67340.8|67330.8|67387.3|67371.2|67326.6|67310.9|1008
1657676100000|2022-07-13 01:35:00|67341.5|67331.5|67350.4|67340.4|67365.7|67350.7|67331.6|67317.3|1023
1657676400000|2022-07-13 01:40:00|67350.9|67340.9|67382.4|67362.4|67387.1|67372.7|67349.1|67336.1|979
1657676700000|2022-07-13 01:45:00|67382.2|67362.2|67359.9|67349.9|67385.6|67370.9|67347.3|67337.3|924
1657677000000|2022-07-13 01:50:00|67359.8|67349.8|67368|67358|67386|67372.6|67357.4|67347.4|930
1657677300000|2022-07-13 01:55:00|67368.1|67358.1|67387|67367|67390.2|67372.7|67361|67346.8|931
1657677600000|2022-07-13 02:00:00|67387.9|67367.9|67381.7|67361.7|67399.1|67379.1|67371.9|67351.9|1038
1657677900000|2022-07-13 02:05:00|67380.8|67360.8|67346|67336|67381.5|67367.3|67336.5|67323.6|870
1657678200000|2022-07-13 02:10:00|67346.4|67336.4|67350.5|67340.5|67354.9|67344.9|67340.6|67330.6|929
1657678500000|2022-07-13 02:15:00|67351.6|67341.6|67367.2|67357.2|67371.7|67361.7|67351.6|67341.6|859
1657678800000|2022-07-13 02:20:00|67367.7|67357.7|67361.4|67351.4|67370.8|67360.8|67353.6|67343.6|760
1657679100000|2022-07-13 02:25:00|67361.5|67351.5|67359.3|67349.3|67368.6|67356.8|67351.1|67341.1|770
1657679400000|2022-07-13 02:30:00|67359.1|67349.1|67339.3|67329.3|67363.5|67353.5|67338.8|67328.8|783
1657679700000|2022-07-13 02:35:00|67340.2|67330.2|67295.7|67285.7|67340.8|67330.8|67282|67268.5|876
1657680000000|2022-07-13 02:40:00|67295.9|67285.9|67311.5|67301.5|67318.8|67308.8|67289.6|67276|926
1657680300000|2022-07-13 02:45:00|67311.7|67301.7|67292.3|67282.3|67321.2|67311.2|67291.8|67281.8|817
1657680600000|2022-07-13 02:50:00|67292|67282|67304.1|67294.1|67314.6|67304.6|67292|67282|831
1657680900000|2022-07-13 02:55:00|67303.6|67293.6|67244.3|67224.3|67317.3|67302.6|67220.2|67204.7|931
1657681200000|2022-07-13 03:00:00|67244.6|67224.6|67269.1|67259.1|67274.6|67260.3|67225|67209.5|920
1657681500000|2022-07-13 03:05:00|67269.4|67259.4|67252.2|67242.2|67274.8|67260.5|67243.8|67230.5|823
1657681800000|2022-07-13 03:10:00|67252.6|67242.6|67269.5|67259.5|67276.3|67262.1|67252.6|67241|835
1657682100000|2022-07-13 03:15:00|67269.4|67259.4|67262.3|67252.3|67276.9|67266.9|67251|67236.9|815
1657682400000|2022-07-13 03:20:00|67261.5|67251.5|67250.6|67240.6|67270.1|67260.1|67246.4|67231.7|862
1657682700000|2022-07-13 03:25:00|67250.8|67240.8|67274.4|67264.4|67275.1|67265.1|67250.5|67240.5|875
1657683000000|2022-07-13 03:30:00|67275|67265|67272.2|67262.2|67288.5|67274.3|67264.5|67250.7|802
1657683300000|2022-07-13 03:35:00|67272.1|67262.1|67299.8|67289.8|67302.1|67292.1|67268.8|67252.3|683
1657683600000|2022-07-13 03:40:00|67300|67290|67327.8|67317.8|67333.1|67321.6|67293.7|67278.8|717
1657683900000|2022-07-13 03:45:00|67327.9|67317.9|67330.9|67320.9|67340.9|67330.9|67319.5|67304.3|678
1657684200000|2022-07-13 03:50:00|67330.7|67320.7|67345.2|67335.2|67352.8|67342.8|67323.6|67313.6|671
1657684500000|2022-07-13 03:55:00|67345.3|67335.3|67334.9|67324.9|67347.4|67337.4|67334|67324|675
1657684800000|2022-07-13 04:00:00|67335|67325|67340.3|67330.3|67343.2|67330.4|67327|67317|564
1657685100000|2022-07-13 04:05:00|67339.8|67329.8|67339.2|67329.2|67342|67332|67332.1|67322.1|470
1657685400000|2022-07-13 04:10:00|67339.4|67329.4|67344.3|67334.3|67359.3|67349.3|67338.8|67328.8|601
1657685700000|2022-07-13 04:15:00|67345.3|67335.3|67345.4|67335.4|67351.8|67341.6|67343.6|67331.8|500
1657686000000|2022-07-13 04:20:00|67345.2|67335.2|67341|67331|67347.2|67337.2|67339.7|67329.7|439
1657686300000|2022-07-13 04:25:00|67341.1|67331.1|67339.8|67329.8|67347.2|67334.4|67332.8|67322.3|542
1657686600000|2022-07-13 04:30:00|67341|67331|67342.2|67332.2|67348.9|67335.9|67336|67326|563
1657686900000|2022-07-13 04:35:00|67342.1|67332.1|67337.1|67327.1|67346.9|67333.4|67336.8|67323.3|553
1657687200000|2022-07-13 04:40:00|67336.9|67326.9|67332.4|67322.4|67344.1|67330.6|67331|67316.5|564
1657687500000|2022-07-13 04:45:00|67332.5|67322.5|67330|67320|67335.9|67323.7|67328.7|67313.9|325
1657687800000|2022-07-13 04:50:00|67329.9|67319.9|67339.3|67319.3|67340.1|67323.9|67326.8|67312.7|537
1657688100000|2022-07-13 04:55:00|67339.4|67319.4|67328.4|67318.4|67348.6|67330.9|67326.9|67316.9|593
1657688400000|2022-07-13 05:00:00|67328.5|67318.5|67327.7|67317.7|67334.8|67324.8|67319.9|67309.9|655
1657688700000|2022-07-13 05:05:00|67327.9|67317.9|67332.8|67322.8|67334.7|67324.7|67323.2|67310.7|626
1657689000000|2022-07-13 05:10:00|67332.7|67322.7|67335.4|67325.4|67345.7|67333.5|67326.4|67314|696
1657689300000|2022-07-13 05:15:00|67335.2|67325.2|67337.4|67327.4|67347.8|67335.1|67332.8|67322.8|761
1657689600000|2022-07-13 05:20:00|67337.8|67327.8|67345.1|67335.1|67353.6|67338.8|67336.1|67325|722
1657689900000|2022-07-13 05:25:00|67345|67335|67343.1|67333.1|67350.2|67337.9|67340.9|67327.1|646
1657690200000|2022-07-13 05:30:00|67343.2|67333.2|67346.3|67336.3|67353|67343|67339.6|67329.6|838
1657690500000|2022-07-13 05:35:00|67346.2|67336.2|67330.4|67320.4|67346.6|67336.6|67329.3|67319.3|690
1657690800000|2022-07-13 05:40:00|67330.5|67320.5|67298.8|67288.8|67332|67322|67291.5|67277|820
1657691100000|2022-07-13 05:45:00|67299.2|67289.2|67308.4|67298.4|67308.4|67298.4|67298.9|67285.5|748
1657691400000|2022-07-13 05:50:00|67308.3|67298.3|67291.8|67281.8|67321.1|67311.1|67280.8|67262.6|834
1657691700000|2022-07-13 05:55:00|67291.1|67281.1|67288.7|67268.7|67294.2|67284.2|67281.6|67265.8|808
1657692000000|2022-07-13 06:00:00|67288.8|67268.8|67286|67266|67293.8|67273.8|67252.4|67232.4|931
1657692300000|2022-07-13 06:05:00|67286.1|67266.1|67291.9|67271.9|67292|67272|67277.9|67257.9|741
1657692600000|2022-07-13 06:10:00|67291.3|67271.3|67303.8|67293.8|67312.7|67302.7|67285.4|67267.5|831
1657692900000|2022-07-13 06:15:00|67304|67294|67297.1|67287.1|67313|67303|67292.8|67282.8|770
1657693200000|2022-07-13 06:20:00|67297|67287|67291.5|67281.5|67301.4|67291.4|67291|67279.6|790
1657693500000|2022-07-13 06:25:00|67291.9|67281.9|67273.7|67263.7|67292.1|67282.1|67272.7|67258.1|765
1657693800000|2022-07-13 06:30:00|67273.8|67263.8|67278.4|67268.4|67292.6|67282.6|67273.7|67260.9|772
1657694100000|2022-07-13 06:35:00|67278.3|67268.3|67283.7|67273.7|67285|67275|67254.5|67239.6|820
1657694400000|2022-07-13 06:40:00|67283.6|67273.6|67279.9|67269.9|67286.9|67274.5|67267.4|67252.6|891
1657694700000|2022-07-13 06:45:00|67279.7|67269.7|67270.8|67260.8|67288.8|67273.3|67261.1|67247|786
1657695000000|2022-07-13 06:50:00|67270.7|67260.7|67262.3|67252.3|67280.9|67265.8|67259.7|67245|757
1657695300000|2022-07-13 06:55:00|67262|67252|67247.1|67237.1|67262|67252|67240.2|67225.4|776
1657695600000|2022-07-13 07:00:00|67246.9|67236.9|67237.9|67227.9|67251.7|67237.6|67218.1|67203.2|935
1657695900000|2022-07-13 07:05:00|67237.3|67227.3|67257.8|67237.8|67262.6|67252.6|67237.2|67227.2|813
1657696200000|2022-07-13 07:10:00|67256.3|67236.3|67254.8|67244.8|67263.6|67253.6|67245.8|67231.2|892
1657696500000|2022-07-13 07:15:00|67254.9|67244.9|67263.5|67253.5|67273|67258.8|67251.6|67237.8|835
1657696800000|2022-07-13 07:20:00|67262.8|67252.8|67285.8|67275.8|67287.8|67275.8|67260.4|67249.6|808
1657697100000|2022-07-13 07:25:00|67285.7|67275.7|67281.1|67271.1|67297.5|67287.5|67277.1|67262.5|798
1657697400000|2022-07-13 07:30:00|67280.8|67270.8|67267|67257|67299.7|67284.2|67265|67251|870
1657697700000|2022-07-13 07:35:00|67266.9|67256.9|67259.8|67249.8|67281|67265.9|67243.7|67233.7|785
1657698000000|2022-07-13 07:40:00|67260.2|67250.2|67254.9|67244.9|67274.4|67262.6|67241.8|67226.4|828
1657698300000|2022-07-13 07:45:00|67255.9|67245.9|67260|67250|67269.3|67259|67255.4|67242.2|804
1657698600000|2022-07-13 07:50:00|67260.2|67250.2|67241.9|67231.9|67267.3|67252.7|67235.4|67225.4|775
1657698900000|2022-07-13 07:55:00|67241.7|67231.7|67252|67242|67257|67245.6|67241.7|67231.7|778
1657699200000|2022-07-13 08:00:00|67251.5|67241.5|67240.3|67230.3|67257.7|67246.2|67238.1|67228.1|764
1657699500000|2022-07-13 08:05:00|67239.6|67229.6|67271.6|67261.6|67285.9|67270.7|67236.4|67226.4|811
1657699800000|2022-07-13 08:10:00|67271.5|67261.5|67274.9|67264.9|67278.3|67268.3|67265.6|67254.4|645
1657700100000|2022-07-13 08:15:00|67274.8|67264.8|67282.9|67272.9|67285.6|67275.6|67271.9|67259.8|600
1657700400000|2022-07-13 08:20:00|67282.8|67272.8|67283.3|67273.3|67285.5|67275.5|67261.1|67251.1|724
1657700700000|2022-07-13 08:25:00|67283.2|67273.2|67276.3|67266.3|67285.6|67275.6|67272.8|67258.9|743
1657701000000|2022-07-13 08:30:00|67276.2|67266.2|67251.2|67241.2|67276.6|67266.6|67249.7|67233.3|747
1657701300000|2022-07-13 08:35:00|67251.3|67241.3|67247.3|67237.3|67260.3|67247.3|67243.9|67231.3|589
1657701600000|2022-07-13 08:40:00|67247.1|67237.1|67258.3|67248.3|67259.5|67249.5|67244.2|67231.4|611
1657701900000|2022-07-13 08:45:00|67258.7|67248.7|67260.7|67240.7|67264|67250|67245.5|67235.5|674
1657702200000|2022-07-13 08:50:00|67260.8|67240.8|67253.3|67243.3|67260.9|67246.7|67245.8|67233.7|612
1657702500000|2022-07-13 08:55:00|67253.5|67243.5|67264.1|67244.1|67270.8|67255.7|67250.7|67240.7|645
1657702800000|2022-07-13 09:00:00|67264.2|67244.2|67244.4|67234.4|67266.5|67254.5|67244.4|67230.7|649
1657703100000|2022-07-13 09:05:00|67244.5|67234.5|67257.1|67237.1|67263.2|67249.5|67243.7|67229.7|619
1657703400000|2022-07-13 09:10:00|67257.2|67237.2|67252.3|67242.3|67259.7|67244.7|67249.1|67235.2|621
1657703700000|2022-07-13 09:15:00|67252.1|67242.1|67262.2|67252.2|67264.8|67252.9|67248.1|67234.9|631
1657704000000|2022-07-13 09:20:00|67262.4|67252.4|67261.9|67251.9|67263.1|67253.1|67259.7|67249.7|510
1657704300000|2022-07-13 09:25:00|67261.8|67251.8|67271.1|67261.1|67280.4|67265.9|67261.4|67251.4|660
1657704600000|2022-07-13 09:30:00|67271|67261|67272.2|67262.2|67279.1|67264.2|67261.7|67251.1|609
1657704900000|2022-07-13 09:35:00|67272.3|67262.3|67276.5|67266.5|67281.6|67268|67271.8|67256.7|455
1657705200000|2022-07-13 09:40:00|67276.4|67266.4|67254.6|67234.6|67281.8|67267|67249.5|67234.6|547
1657705500000|2022-07-13 09:45:00|67254.7|67234.7|67267.7|67257.7|67273.9|67260.6|67248.6|67234|662
1657705800000|2022-07-13 09:50:00|67267.5|67257.5|67283.6|67273.6|67289|67274.6|67265.6|67255.6|542
1657706100000|2022-07-13 09:55:00|67283.4|67273.4|67282.7|67272.7|67290.2|67279.2|67276.6|67261.7|453
1657706400000|2022-07-13 10:00:00|67282.9|67272.9|67277.3|67267.3|67287.7|67274.7|67273.7|67258.9|528
1657706700000|2022-07-13 10:05:00|67282.1|67262.1|67266.6|67256.6|67283.8|67268.7|67264.6|67249.1|316
1657707000000|2022-07-13 10:10:00|67267|67257|67271.1|67251.1|67273.3|67258.2|67264.6|67250.5|276
1657707300000|2022-07-13 10:15:00|67269.7|67249.7|67270.2|67260.2|67276|67262.6|67264.5|67249.7|387
1657707600000|2022-07-13 10:20:00|67270.1|67260.1|67263.1|67253.1|67274.6|67264.6|67262.2|67252.2|533
1657707900000|2022-07-13 10:25:00|67263.2|67253.2|67269.2|67259.2|67276.2|67262.6|67257.8|67247.8|694
1657708200000|2022-07-13 10:30:00|67269.3|67259.3|67265.7|67255.7|67276.5|67265.3|67264.2|67249.3|614
1657708500000|2022-07-13 10:35:00|67265.8|67255.8|67259.5|67249.5|67276.9|67263.7|67257.3|67242.7|652
1657708800000|2022-07-13 10:40:00|67264.3|67244.3|67271.7|67261.7|67274.1|67264.1|67256.1|67243|728
1657709100000|2022-07-13 10:45:00|67271.6|67261.6|67272.2|67262.2|67278.3|67264.7|67269.7|67256.6|596
1657709400000|2022-07-13 10:50:00|67272.3|67262.3|67273.2|67263.2|67279.1|67265|67267.6|67252.4|546
1657709700000|2022-07-13 10:55:00|67272.5|67262.5|67295.9|67285.9|67300.2|67286.1|67272.3|67258.1|580
1657710000000|2022-07-13 11:00:00|67296.1|67286.1|67284.2|67274.2|67304.7|67290.3|67280.6|67265.8|688
1657710300000|2022-07-13 11:05:00|67283.3|67273.3|67292.5|67272.5|67299.1|67283.6|67283.3|67270.1|602
1657710600000|2022-07-13 11:10:00|67292.1|67272.1|67276.1|67266.1|67293.1|67278.2|67275.9|67260.9|576
1657710900000|2022-07-13 11:15:00|67276|67266|67270.2|67260.2|67281.1|67266.5|67261.5|67248.8|706
1657711200000|2022-07-13 11:20:00|67270.4|67260.4|67278.1|67268.1|67285.7|67272.1|67267.3|67252.2|619
1657711500000|2022-07-13 11:25:00|67278.3|67268.3|67283.7|67273.7|67292|67278.8|67277.3|67262.7|683
1657711800000|2022-07-13 11:30:00|67283.5|67273.5|67297.7|67287.7|67302.1|67288.4|67283.1|67268.9|606
1657712100000|2022-07-13 11:35:00|67302.6|67282.6|67289.7|67279.7|67306.9|67292.7|67288.8|67273.9|677
1657712400000|2022-07-13 11:40:00|67289.9|67279.9|67282.3|67272.3|67295.7|67280|67281.6|67267.5|604
1657712700000|2022-07-13 11:45:00|67282.4|67272.4|67284.5|67274.5|67294.2|67279.2|67282.4|67268.4|572
1657713000000|2022-07-13 11:50:00|67284.6|67274.6|67288.1|67268.1|67292.6|67277.4|67278.2|67263.2|669
1657713300000|2022-07-13 11:55:00|67287.8|67267.8|67287.7|67277.7|67301.7|67286.9|67280.7|67267.1|822
1657713600000|2022-07-13 12:00:00|67286.8|67276.8|67299.2|67279.2|67303|67288.5|67282.5|67267.9|809
1657713900000|2022-07-13 12:05:00|67299.4|67279.4|67293.2|67273.2|67305.2|67289.2|67285.5|67269|840
1657714200000|2022-07-13 12:10:00|67293.3|67273.3|67278.3|67268.3|67295.9|67281.1|67277.6|67263.3|761
1657714500000|2022-07-13 12:15:00|67278|67268|67291.6|67281.6|67301.6|67286.8|67276.5|67266.5|873
1657714800000|2022-07-13 12:20:00|67291.7|67281.7|67285.5|67265.5|67296.6|67281.7|67280.3|67260.3|755
1657715100000|2022-07-13 12:25:00|67285.8|67265.8|67292.3|67262.9|67293.5|67273.5|67272|67251.9|985
1657715400000|2022-07-13 12:30:00|67288.9|67259.2|67421.5|67401.5|67425|67405|67288.8|67259.2|1131
1657715700000|2022-07-13 12:35:00|67422|67402|67449.6|67429.6|67454.3|67434.3|67416.8|67396.8|1121
1657716000000|2022-07-13 12:40:00|67449.3|67429.3|67479.6|67459.6|67490.2|67473.8|67443.8|67423.8|1099
1657716300000|2022-07-13 12:45:00|67476.7|67456.7|67404.5|67384.5|67486.2|67466.2|67400.4|67380.4|1128
1657716600000|2022-07-13 12:50:00|67403.9|67383.9|67425.4|67405.4|67428.3|67408.3|67344.7|67324.7|1035
1657716900000|2022-07-13 12:55:00|67426.3|67406.3|67421.2|67401.2|67446.9|67426.9|67406|67386|1051
1657717200000|2022-07-13 13:00:00|67420.2|67400.2|67368.6|67348.6|67433.1|67413.1|67359.4|67339.4|1067
1657717500000|2022-07-13 13:05:00|67368.8|67348.8|67387.1|67367.1|67415.2|67395.2|67366.2|67346.2|1035
1657717800000|2022-07-13 13:10:00|67387.2|67367.2|67359.2|67339.2|67388.9|67368.9|67335.2|67315.2|1044
1657718100000|2022-07-13 13:15:00|67359.5|67339.5|67391.6|67371.6|67393.6|67373.6|67338.1|67318.1|1047
1657718400000|2022-07-13 13:20:00|67388.4|67368.4|67401.4|67381.4|67415.1|67395.1|67375|67355|1065
1657718700000|2022-07-13 13:25:00|67401.3|67381.3|67374|67354|67408.1|67391.5|67373.8|67353.8|1024
1657719000000|2022-07-13 13:30:00|67371.2|67351.2|67380.4|67360.4|67394.7|67374.7|67353.2|67333.2|791
1657719300000|2022-07-13 13:35:00|67380.3|67360.3|67356.2|67336.2|67388.7|67368.7|67344.4|67329.2|748
1657719600000|2022-07-13 13:40:00|67356.5|67336.5|67376.8|67356.8|67377.6|67357.6|67352.9|67332.9|732
1657719900000|2022-07-13 13:45:00|67375.2|67355.2|67335.5|67315.5|67385.5|67365.5|67332.7|67312.7|897
1657720200000|2022-07-13 13:50:00|67335.6|67315.6|67355.5|67335.5|67356.3|67336.3|67332.4|67312.4|950
1657720500000|2022-07-13 13:55:00|67355.6|67335.6|67348.6|67328.6|67373.5|67353.5|67340|67320|980
1657720800000|2022-07-13 14:00:00|67347.6|67327.6|67341.5|67321.5|67370.1|67350.1|67322.2|67302.2|1105
1657721100000|2022-07-13 14:05:00|67341.4|67321.4|67365.1|67345.1|67373.1|67353.1|67330.3|67310.3|1025
1657721400000|2022-07-13 14:10:00|67365.6|67345.6|67361.7|67341.7|67377|67361.1|67356.5|67336.5|1056
1657721700000|2022-07-13 14:15:00|67362.6|67342.6|67360.7|67340.7|67377.3|67358.2|67354.2|67336.5|1053
1657722000000|2022-07-13 14:20:00|67360.5|67340.5|67362.3|67342.3|67369.3|67352.9|67354.8|67336.1|1023
1657722300000|2022-07-13 14:25:00|67362.5|67342.5|67350.8|67330.8|67367.2|67347.6|67345.9|67325.9|1039
1657722600000|2022-07-13 14:30:00|67352.2|67332.2|67344.4|67324.4|67358.4|67339.4|67334.8|67319.8|1033
1657722900000|2022-07-13 14:35:00|67343|67323|67290.4|67270.4|67348.1|67330.4|67285.9|67269.7|1037
1657723200000|2022-07-13 14:40:00|67290.1|67270.1|67252.1|67232.1|67295.5|67278|67244.8|67230.8|1040
1657723500000|2022-07-13 14:45:00|67252.4|67232.4|67176|67156|67269.7|67254.7|67175.7|67155.7|1070
1657723800000|2022-07-13 14:50:00|67176.4|67156.4|67202.2|67182.2|67213.5|67193.5|67107.8|67087.8|1123
1657724100000|2022-07-13 14:55:00|67201.8|67181.8|67187.2|67167.2|67210.8|67190.8|67177.1|67159.9|1081
1657724400000|2022-07-13 15:00:00|67185.5|67165.5|67174.3|67154.3|67201.5|67181.5|67170.9|67150.9|1092
1657724700000|2022-07-13 15:05:00|67174.4|67154.4|67175.5|67155.5|67185|67165|67147.8|67127.8|1033
1657725000000|2022-07-13 15:10:00|67175.4|67155.4|67164.7|67154.7|67179.7|67163.5|67160.1|67141.8|983
1657725300000|2022-07-13 15:15:00|67164.3|67154.3|67170.6|67160.6|67175.4|67161.8|67153.4|67143.4|871
1657725600000|2022-07-13 15:20:00|67170.4|67160.4|67199|67189|67204.2|67189.2|67165.4|67151.6|941
1657725900000|2022-07-13 15:25:00|67198.8|67188.8|67205.3|67195.3|67216.5|67201.9|67185.1|67171.8|901
1657726200000|2022-07-13 15:30:00|67204.8|67194.8|67211.2|67191.2|67211.2|67195.3|67185.1|67169.9|926
1657726500000|2022-07-13 15:35:00|67211.1|67191.1|67215.6|67205.6|67223.8|67207.2|67203.8|67188.5|892
1657726800000|2022-07-13 15:40:00|67215.2|67205.2|67220.2|67210.2|67222.7|67210.4|67206.8|67191.4|810
1657727100000|2022-07-13 15:45:00|67220.3|67210.3|67215.8|67195.8|67238|67222.9|67199.5|67179.5|883
1657727400000|2022-07-13 15:50:00|67215.2|67195.2|67192.2|67172.2|67215.5|67200.5|67186.8|67166.8|910
1657727700000|2022-07-13 15:55:00|67193.2|67173.2|67182|67172|67195|67175.5|67170.2|67152.6|968
1657728000000|2022-07-13 16:00:00|67181.6|67171.6|67180.5|67170.5|67204.8|67187.5|67170.9|67156|842
1657728300000|2022-07-13 16:05:00|67180.4|67170.4|67164.9|67154.9|67182.5|67172.5|67161.1|67147.4|734
1657728600000|2022-07-13 16:10:00|67165.1|67155.1|67179.2|67169.2|67182|67169.2|67161.6|67151.6|719
1657728900000|2022-07-13 16:15:00|67179.1|67169.1|67169|67159|67189.8|67174.8|67168.9|67158.9|658
1657729200000|2022-07-13 16:20:00|67169.1|67159.1|67177.7|67167.7|67186.7|67171.8|67168.3|67158.3|789
1657729500000|2022-07-13 16:25:00|67177.8|67167.8|67180.6|67170.6|67187.4|67174.6|67175.5|67164.3|694
1657729800000|2022-07-13 16:30:00|67180.4|67170.4|67173.3|67163.3|67185.4|67170.8|67169.7|67155.2|584
1657730100000|2022-07-13 16:35:00|67173.6|67163.6|67185|67175|67193.2|67179.8|67172.7|67161.7|692
1657730400000|2022-07-13 16:40:00|67184.9|67174.9|67208.5|67198.5|67212|67202|67184.8|67174.8|530
1657730700000|2022-07-13 16:45:00|67208.3|67198.3|67201.1|67191.1|67222.4|67207.5|67201|67191|610
1657731000000|2022-07-13 16:50:00|67201|67191|67208.5|67198.5|67219.3|67203.1|67197.8|67184|653
1657731300000|2022-07-13 16:55:00|67208.4|67198.4|67202.6|67192.6|67215.7|67202.1|67200.1|67185|759
1657731600000|2022-07-13 17:00:00|67202.5|67192.5|67203.3|67183.3|67216.2|67206.2|67188.2|67168.2|890
1657731900000|2022-07-13 17:05:00|67203.2|67183.2|67212.4|67192.4|67213.9|67193.9|67194|67174|865
1657732200000|2022-07-13 17:10:00|67212.3|67192.3|67195.8|67175.8|67215.8|67195.8|67195|67175|768
1657732500000|2022-07-13 17:15:00|67195.7|67175.7|67205|67185|67214.5|67194.5|67194.6|67174.6|883
1657732800000|2022-07-13 17:20:00|67204.4|67184.4|67196.9|67176.9|67208|67191.6|67192.1|67176|718
1657733100000|2022-07-13 17:25:00|67196.8|67176.8|67188.8|67168.8|67199.6|67183.6|67169.8|67153.6|831
1657733400000|2022-07-13 17:30:00|67188.7|67168.7|67180.4|67170.4|67189.2|67174|67180.2|67165.9|563
1657733700000|2022-07-13 17:35:00|67180.6|67170.6|67181|67161|67189.2|67174|67174.9|67159.7|518
1657734000000|2022-07-13 17:40:00|67181.1|67161.1|67178.6|67158.6|67181.9|67164.8|67168.1|67153.3|521
1657734300000|2022-07-13 17:45:00|67178.4|67158.4|67163.4|67153.4|67180.2|67165|67163.3|67148.5|615
1657734600000|2022-07-13 17:50:00|67163.3|67153.3|67181.6|67161.6|67181.6|67165.8|67160.6|67146.7|474
1657734900000|2022-07-13 17:55:00|67182.1|67162.1|67174|67154|67187.5|67167.5|67162|67146.3|602
1657735200000|2022-07-13 18:00:00|67173.6|67153.6|67243.4|67223.4|67246.4|67226.4|67173.6|67153.6|1064
1657735500000|2022-07-13 18:05:00|67243.5|67223.5|67247.4|67227.4|67250|67230|67224.1|67204.1|970
1657735800000|2022-07-13 18:10:00|67247.2|67227.2|67247.6|67227.6|67253.1|67233.9|67240.5|67223|876
1657736100000|2022-07-13 18:15:00|67247.7|67227.7|67251.5|67231.5|67258.4|67243.5|67243.4|67223.4|887
1657736400000|2022-07-13 18:20:00|67251.7|67231.7|67241.7|67221.7|67258.9|67242.8|67236.1|67216.1|822
1657736700000|2022-07-13 18:25:00|67240.9|67220.9|67230.9|67220.9|67254.7|67234.7|67230.5|67215.3|799
1657737000000|2022-07-13 18:30:00|67230.8|67220.8|67237.1|67217.1|67241.4|67226.6|67226.4|67212.1|685
1657737300000|2022-07-13 18:35:00|67236.6|67216.6|67228.1|67218.1|67242.7|67227.8|67227.7|67210.9|478
1657737600000|2022-07-13 18:40:00|67228.4|67218.4|67233.5|67223.5|67239.1|67223.5|67227.2|67211.9|526
1657737900000|2022-07-13 18:45:00|67233.4|67223.4|67233.3|67223.3|67238.8|67225.3|67227|67210.4|563
1657738200000|2022-07-13 18:50:00|67233.4|67223.4|67232.2|67222.2|67238.2|67223.9|67227.3|67212.9|582
1657738500000|2022-07-13 18:55:00|67232.3|67222.3|67234.3|67224.3|67247.9|67233|67231.1|67219.7|640
1657738800000|2022-07-13 19:00:00|67234.2|67224.2|67242.4|67222.4|67244.7|67230.1|67230.8|67218.2|666
1657739100000|2022-07-13 19:05:00|67242.2|67222.2|67240.1|67220.1|67244.8|67230.1|67234.7|67219.9|538
1657739400000|2022-07-13 19:10:00|67235.1|67225.1|67240.8|67220.8|67243|67228.5|67229.8|67215.2|603
1657739700000|2022-07-13 19:15:00|67240.9|67220.9|67230.8|67220.8|67243.2|67228.9|67230.5|67215.9|419
1657740000000|2022-07-13 19:20:00|67230.9|67220.9|67233.6|67223.6|67241.1|67224.2|67229.7|67217.4|398
1657740300000|2022-07-13 19:25:00|67233.8|67223.8|67235.1|67225.1|67245|67229.7|67232.5|67217.9|449
1657740600000|2022-07-13 19:30:00|67235|67225|67242.2|67232.2|67247.7|67233.1|67231.9|67216.5|618
1657740900000|2022-07-13 19:35:00|67242.3|67232.3|67249.1|67229.1|67250.7|67236.3|67241|67226|470
1657741200000|2022-07-13 19:40:00|67249.2|67229.2|67258.6|67238.6|67260.2|67240.2|67243.9|67228.5|338
1657741500000|2022-07-13 19:45:00|67258.3|67238.3|67255.5|67235.5|67259.5|67242.5|67245.4|67230.1|494
1657741800000|2022-07-13 19:50:00|67256.5|67236.5|67247.7|67237.7|67259.2|67242.9|67247.4|67231.5|561
1657742100000|2022-07-13 19:55:00|67247.8|67237.8|67260.2|67240.2|67260.2|67240.2|67243|67226.2|613
1657742400000|2022-07-13 20:00:00|67259.9|67239.9|67254.7|67244.7|67260.4|67244.7|67254|67238|261
1657742700000|2022-07-13 20:05:00|67254.8|67244.8|67258.8|67238.8|67263.1|67245.1|67254.2|67237.4|204
1657743000000|2022-07-13 20:10:00|67259.3|67239.3|67260|67240|67262.4|67246.2|67252.8|67238.1|345
1657743300000|2022-07-13 20:15:00|67259.9|67239.9|67273.7|67253.7|67274.3|67254.3|67259.5|67239.5|348
1657743600000|2022-07-13 20:20:00|67275.7|67255.7|67264.1|67244.1|67275.9|67260.2|67264.1|67244.1|214
1657743900000|2022-07-13 20:25:00|67264.4|67244.4|67269.6|67249.6|67274.2|67254.2|67264|67244|224
1657744200000|2022-07-13 20:30:00|67269.7|67249.7|67272.7|67252.7|67273.9|67253.9|67269.5|67249.5|139
1657744500000|2022-07-13 20:35:00|67271.6|67251.6|67272.4|67252.4|67274.1|67254.1|67268.7|67248.7|152
1657744800000|2022-07-13 20:40:00|67272.1|67252.1|67269.5|67249.5|67274.2|67254.2|67265.1|67245.1|191
1657745100000|2022-07-13 20:45:00|67268.7|67248.7|67265.5|67245.5|67273.6|67253.6|67262.8|67235.5|206
1657745400000|2022-07-13 20:50:00|67263.1|67243.1|67264|67244|67266.3|67246.3|67261.6|67241.6|189
1657745700000|2022-07-13 20:55:00|67263.3|67243.3|67271.4|67230.6|67306|67246.7|67263.3|67221.6|230
1657746000000|2022-07-13 21:00:00|67272.3|67230.4|67289|67218.2|67289.3|67232.6|67272.3|67218|48
1657746300000|2022-07-13 21:05:00|67290.2|67220.7|67268.8|67236.5|67290.2|67245.6|67260.6|67220.7|58
1657746600000|2022-07-13 21:10:00|67273.4|67221.2|67269.8|67235.5|67284.9|67242.1|67262.1|67216.9|133
1657746900000|2022-07-13 21:15:00|67271.5|67238.8|67276.3|67224|67283.3|67241.7|67261.6|67221.2|115
1657747200000|2022-07-13 21:20:00|67275.2|67225.4|67275.9|67233.4|67285.3|67238.2|67270|67219.8|138
1657747500000|2022-07-13 21:25:00|67276.7|67232.7|67271.9|67235.6|67278.8|67239.6|67270.5|67220.9|106
1657747800000|2022-07-13 21:30:00|67274.6|67236.5|67274|67234.9|67297.4|67238.2|67271.1|67211.5|254
1657748100000|2022-07-13 21:35:00|67277.5|67231.5|67278.2|67231.3|67288.2|67236.9|67273|67219.7|336
1657748400000|2022-07-13 21:40:00|67280.9|67228.5|67284.7|67249.2|67285.9|67260.1|67271|67220.5|278
1657748700000|2022-07-13 21:45:00|67283|67250.3|67277.3|67257.3|67285.4|67259.1|67272.9|67248.4|143
1657749000000|2022-07-13 21:50:00|67276.5|67256.5|67276.9|67256.9|67280.3|67258.6|67270.1|67247|82
1657749300000|2022-07-13 21:55:00|67277|67257|67275.3|67255.3|67295.2|67257.5|67268.1|67214.4|212
1657749600000|2022-07-13 22:00:00|67275|67255|67274|67254|67288.9|67257.6|67271.1|67236.3|160
1657749900000|2022-07-13 22:05:00|67273.5|67253.5|67283.4|67251.1|67283.7|67257.8|67270.9|67245.5|152
1657750200000|2022-07-13 22:10:00|67273.6|67253.6|67275.8|67255.8|67285.4|67257.3|67270.9|67247.7|120
1657750500000|2022-07-13 22:15:00|67275.3|67255.3|67274.9|67254.9|67282.3|67257|67270.4|67245.3|150
1657750800000|2022-07-13 22:20:00|67276.9|67256.9|67270.6|67250.6|67283.1|67262.8|67270.4|67249.3|136
1657751100000|2022-07-13 22:25:00|67275.4|67255.4|67273.9|67253.9|67285.3|67257.2|67271|67247.4|102
1657751400000|2022-07-13 22:30:00|67274|67254|67276.2|67256.2|67283.3|67257|67270.9|67245.2|176
1657751700000|2022-07-13 22:35:00|67276|67256|67272.5|67252.5|67280.5|67260.5|67271|67251|166
1657752000000|2022-07-13 22:40:00|67271.7|67251.7|67274.1|67254.1|67275.9|67255.9|67270.1|67250.1|114
1657752300000|2022-07-13 22:45:00|67274.4|67254.4|67309.9|67264.7|67317.4|67272.4|67273.8|67249.2|257
1657752600000|2022-07-13 22:50:00|67312.7|67262.1|67307.4|67268.6|67333|67276.2|67294.8|67258.6|342
1657752900000|2022-07-13 22:55:00|67307.6|67267.4|67305.6|67272.9|67316.2|67276.4|67295.5|67260.3|192
1657753200000|2022-07-13 23:00:00|67307.4|67270.6|67307.3|67267.1|67311.9|67280.5|67295.6|67267.1|286
1657753500000|2022-07-13 23:05:00|67305|67269.3|67298.6|67278.6|67315.4|67279.2|67294.7|67266.5|160
1657753800000|2022-07-13 23:10:00|67309.5|67266.9|67302.6|67282.6|67314.7|67284.8|67295.9|67266.9|230
1657754100000|2022-07-13 23:15:00|67308|67277.8|67307.1|67270.8|67318.6|67283.6|67296.1|67265.5|183
1657754400000|2022-07-13 23:20:00|67307.2|67271.2|67299|67279|67312.4|67280.3|67296.3|67266.8|166
1657754700000|2022-07-13 23:25:00|67308.2|67265.6|67300.6|67280.6|67315.8|67284.8|67295.2|67263|185
1657755000000|2022-07-13 23:30:00|67300.5|67280.5|67300.5|67280.5|67308.4|67288.4|67296.6|67269.3|204
1657755300000|2022-07-13 23:35:00|67300.9|67280.9|67301|67281|67302.9|67282.9|67297.2|67277.2|188
1657755600000|2022-07-13 23:40:00|67301.1|67281.1|67328.9|67308.9|67334.3|67312.5|67299.5|67279.5|287
1657755900000|2022-07-13 23:45:00|67328.5|67308.5|67309.2|67289.2|67330.8|67310.8|67302.7|67282.7|269
1657756200000|2022-07-13 23:50:00|67309.1|67289.1|67340.5|67320.5|67361.3|67338.8|67304.5|67284.5|383
1657756500000|2022-07-13 23:55:00|67339.5|67319.5|67344|67324|67348.3|67325.9|67339.4|67316.5|350
1657756800000|2022-07-14 00:00:00|67343.3|67323.3|67318.7|67298.7|67351.9|67331.9|67314.8|67294.8|742
1657757100000|2022-07-14 00:05:00|67318.4|67298.4|67280.2|67260.2|67320.5|67298.4|67272|67252|681
1657757400000|2022-07-14 00:10:00|67280.5|67260.5|67261.1|67241.1|67283|67263|67247.5|67227.5|711
1657757700000|2022-07-14 00:15:00|67261.4|67241.4|67302.4|67282.4|67312.7|67292.7|67249.3|67229.3|749
1657758000000|2022-07-14 00:20:00|67302.3|67282.3|67332.2|67312.2|67332.7|67312.7|67278.4|67258.4|729
1657758300000|2022-07-14 00:25:00|67332.5|67312.5|67316.7|67296.7|67341.2|67321.2|67308.4|67288.4|663
1657758600000|2022-07-14 00:30:00|67316.6|67296.6|67318|67298|67334.4|67314.4|67288.7|67268.7|879
1657758900000|2022-07-14 00:35:00|67318.5|67298.5|67330.5|67310.5|67337.2|67317.2|67312.2|67294.5|647
1657759200000|2022-07-14 00:40:00|67330.4|67310.4|67328.2|67308.2|67332.9|67312.9|67302.3|67282.3|824
1657759500000|2022-07-14 00:45:00|67327.6|67307.6|67327|67307|67337.3|67317.3|67325.4|67305.4|637
1657759800000|2022-07-14 00:50:00|67326.5|67306.5|67350.3|67330.3|67362.5|67344.8|67320.5|67304|774
1657760100000|2022-07-14 00:55:00|67351|67331|67351.6|67331.6|67357|67337|67333.1|67313.1|796
1657760400000|2022-07-14 01:00:00|67350.9|67330.9|67339.3|67319.3|67359.1|67339.1|67338.9|67318.9|897
1657760700000|2022-07-14 01:05:00|67339.5|67319.5|67345.9|67325.9|67348.8|67328.8|67334.9|67319.3|722
1657761000000|2022-07-14 01:10:00|67345.6|67325.6|67378.1|67358.1|67378.2|67358.2|67343.1|67323.1|824
1657761300000|2022-07-14 01:15:00|67377.5|67357.5|67352.5|67342.5|67377.5|67357.5|67352.3|67335|854
1657761600000|2022-07-14 01:20:00|67352.8|67342.8|67331.7|67311.7|67359.1|67344.3|67324.8|67308.4|804
1657761900000|2022-07-14 01:25:00|67326.2|67316.2|67334.4|67314.4|67342.1|67326.1|67320.6|67300.6|697
1657762200000|2022-07-14 01:30:00|67334.9|67314.9|67348.7|67328.7|67359|67339|67322.4|67304.2|836
1657762500000|2022-07-14 01:35:00|67348.8|67328.8|67340.4|67330.4|67353.4|67333.4|67332.3|67318.3|889
1657762800000|2022-07-14 01:40:00|67340.1|67330.1|67347.5|67337.5|67356.1|67341.8|67336|67319.8|862
1657763100000|2022-07-14 01:45:00|67347.7|67337.7|67349.5|67339.5|67356.9|67343.7|67342.9|67328.9|828
1657763400000|2022-07-14 01:50:00|67349.6|67339.6|67339|67329|67356.3|67341.4|67329.9|67311.3|857
1657763700000|2022-07-14 01:55:00|67338.8|67328.8|67311|67301|67349.6|67338.7|67292.2|67276.2|1008
1657764000000|2022-07-14 02:00:00|67313.1|67303.1|67277.9|67257.9|67319.4|67303.1|67258.8|67244.3|1002
1657764300000|2022-07-14 02:05:00|67277.5|67257.5|67291.4|67281.4|67296.6|67282.3|67270.7|67256.8|811
1657764600000|2022-07-14 02:10:00|67291.5|67281.5|67305.5|67295.5|67315.8|67305.8|67289.5|67279|899
1657764900000|2022-07-14 02:15:00|67306.3|67296.3|67313.8|67303.8|67320.9|67310.9|67303.1|67287.1|776
1657765200000|2022-07-14 02:20:00|67311.9|67301.9|67309.1|67299.1|67317.8|67307.8|67308.2|67293.9|792
1657765500000|2022-07-14 02:25:00|67309|67299|67318.7|67298.7|67325.5|67310.8|67301|67284.6|810
1657765800000|2022-07-14 02:30:00|67318.9|67298.9|67301.4|67291.4|67325.5|67305.5|67293.5|67281.1|874
1657766100000|2022-07-14 02:35:00|67301.7|67291.7|67294.6|67284.6|67305.7|67292.6|67278.3|67267.3|961
1657766400000|2022-07-14 02:40:00|67294.4|67284.4|67301|67291|67317.6|67307.6|67287.5|67272.7|865
1657766700000|2022-07-14 02:45:00|67300.1|67290.1|67299.3|67289.3|67305|67295|67285.7|67275.7|715
1657767000000|2022-07-14 02:50:00|67299.2|67289.2|67308.3|67298.3|67313.6|67301.7|67291.6|67280.7|788
1657767300000|2022-07-14 02:55:00|67307.1|67297.1|67307.7|67297.7|67313.6|67303.6|67298.7|67288.7|753
1657767600000|2022-07-14 03:00:00|67307.1|67297.1|67302.7|67282.7|67311|67301|67293.5|67278.2|816
1657767900000|2022-07-14 03:05:00|67302.6|67282.6|67283.8|67273.8|67304|67289.3|67279.6|67264.2|670
1657768200000|2022-07-14 03:10:00|67283.7|67273.7|67286.5|67276.5|67294.6|67282.8|67275.9|67261.5|636
1657768500000|2022-07-14 03:15:00|67286.7|67276.7|67270.5|67260.5|67288.3|67278.3|67259.5|67249.5|716
1657768800000|2022-07-14 03:20:00|67270.4|67260.4|67277.8|67267.8|67282.5|67268.3|67264.9|67254.9|690
1657769100000|2022-07-14 03:25:00|67277.9|67267.9|67273.9|67263.9|67287.3|67277.3|67273.5|67263.1|651
1657769400000|2022-07-14 03:30:00|67273.8|67263.8|67271.9|67261.9|67281.3|67271.1|67266.6|67256.6|605
1657769700000|2022-07-14 03:35:00|67271.7|67261.7|67282.8|67272.8|67284.6|67274.6|67267.1|67257.1|634
1657770000000|2022-07-14 03:40:00|67282.6|67272.6|67290.4|67280.4|67295.1|67281.4|67275.7|67265.7|681
1657770300000|2022-07-14 03:45:00|67290.3|67280.3|67295.5|67285.5|67299.8|67289.8|67285.8|67274.8|677
1657770600000|2022-07-14 03:50:00|67295.6|67285.6|67292.8|67282.8|67295.9|67285.9|67286.4|67271.5|517
1657770900000|2022-07-14 03:55:00|67292.9|67282.9|67290.5|67280.5|67302.1|67292.1|67286.9|67276.9|582
1657771200000|2022-07-14 04:00:00|67290.3|67280.3|67304.9|67294.9|67311.7|67296.7|67281.3|67271.3|673
1657771500000|2022-07-14 04:05:00|67309.3|67299.3|67304.6|67294.6|67314.9|67300|67301.2|67291.2|501
1657771800000|2022-07-14 04:10:00|67304.2|67294.2|67307.8|67297.8|67308.4|67298.3|67296.6|67282.6|554
1657772100000|2022-07-14 04:15:00|67307.9|67297.9|67304.7|67294.7|67311.4|67301.4|67301.1|67291.1|478
1657772400000|2022-07-14 04:20:00|67304.9|67294.9|67308|67298|67311.7|67301.7|67304.7|67294.7|476
1657772700000|2022-07-14 04:25:00|67308.1|67298.1|67307.2|67297.2|67310|67300|67305.9|67295.9|422
1657773000000|2022-07-14 04:30:00|67307.1|67297.1|67301.6|67291.6|67308.9|67298.9|67299.9|67289.9|507
1657773300000|2022-07-14 04:35:00|67301.5|67291.5|67295|67285|67302.4|67292.4|67289.5|67279.5|452
1657773600000|2022-07-14 04:40:00|67294.7|67284.7|67310.4|67300.4|67310.8|67300.8|67293.6|67283.6|543
1657773900000|2022-07-14 04:45:00|67310.1|67300.1|67327|67307|67327.7|67312.4|67306.8|67294.5|720
1657774200000|2022-07-14 04:50:00|67326.8|67306.8|67330.5|67320.5|67339|67327.5|67318.9|67304.5|648
1657774500000|2022-07-14 04:55:00|67330.7|67320.7|67352.1|67342.1|67359.4|67344.2|67330.7|67320.7|805
1657774800000|2022-07-14 05:00:00|67350.9|67340.9|67352.2|67342.2|67359.8|67349.8|67341.7|67328|895
1657775100000|2022-07-14 05:05:00|67352.3|67342.3|67353.8|67343.8|67366|67355.6|67349.4|67339.4|726
1657775400000|2022-07-14 05:10:00|67353.7|67343.7|67356.2|67346.2|67362.1|67352.1|67347.7|67333.4|728
1657775700000|2022-07-14 05:15:00|67355.8|67345.8|67358.3|67348.3|67363.2|67352.8|67353.4|67343.2|740
1657776000000|2022-07-14 05:20:00|67358.6|67348.6|67355.9|67345.9|67375.2|67365.2|67353|67339.2|750
1657776300000|2022-07-14 05:25:00|67355.8|67345.8|67370.7|67350.7|67378.2|67363.7|67350.3|67340.3|742
1657776600000|2022-07-14 05:30:00|67370.8|67350.8|67361.2|67351.2|67371.6|67358|67356.6|67344.7|803
1657776900000|2022-07-14 05:35:00|67361.3|67351.3|67379.3|67369.3|67379.9|67369.9|67358.7|67344.1|771
1657777200000|2022-07-14 05:40:00|67379.2|67369.2|67426.3|67406.3|67426.8|67406.8|67377.1|67367.1|914
1657777500000|2022-07-14 05:45:00|67421.2|67411.2|67407.4|67397.4|67435|67419|67405.1|67390.5|931
1657777800000|2022-07-14 05:50:00|67407.1|67397.1|67392.8|67382.8|67423.4|67413.4|67391.8|67381.8|901
1657778100000|2022-07-14 05:55:00|67393.5|67383.5|67389.9|67369.9|67408.8|67395|67363.7|67343.7|958
1657778400000|2022-07-14 06:00:00|67389.6|67369.6|67388.5|67378.5|67397.3|67385.6|67370.4|67355.4|897
1657778700000|2022-07-14 06:05:00|67388.4|67378.4|67380.2|67370.2|67393.6|67378.8|67372.4|67361.1|941
1657779000000|2022-07-14 06:10:00|67381.1|67371.1|67400.3|67380.3|67427.3|67410.6|67381.1|67370.9|948
1657779300000|2022-07-14 06:15:00|67396.3|67386.3|67408.5|67398.5|67424.3|67409.5|67396|67383.2|876
1657779600000|2022-07-14 06:20:00|67408.1|67398.1|67416|67406|67428|67414.3|67407.3|67395|896
1657779900000|2022-07-14 06:25:00|67415.2|67405.2|67422.1|67402.1|67422.4|67407.6|67399.5|67389.5|873
1657780200000|2022-07-14 06:30:00|67423.2|67403.2|67403.4|67393.4|67423.2|67405.2|67396.3|67382.6|869
1657780500000|2022-07-14 06:35:00|67403.3|67393.3|67404.9|67394.9|67420.7|67408.4|67401.9|67386.6|835
1657780800000|2022-07-14 06:40:00|67405|67395|67408.5|67398.5|67421.6|67410.5|67399.2|67384.5|831
1657781100000|2022-07-14 06:45:00|67408.2|67398.2|67407.3|67397.3|67419.5|67405.8|67396.3|67381.5|832
1657781400000|2022-07-14 06:50:00|67407.4|67397.4|67476.5|67456.5|67490|67474|67407.3|67393.8|1006
1657781700000|2022-07-14 06:55:00|67476.4|67456.4|67495.4|67485.4|67512.4|67495.4|67460.9|67445.9|1009
1657782000000|2022-07-14 07:00:00|67500.2|67480.2|67473.7|67463.7|67502.1|67486.3|67431.5|67411.5|1062
1657782300000|2022-07-14 07:05:00|67473.6|67463.6|67549.8|67529.8|67549.8|67529.8|67472.4|67458.5|1049
1657782600000|2022-07-14 07:10:00|67549.6|67529.6|67529.2|67509.2|67559|67540.3|67507.5|67491.2|1029
1657782900000|2022-07-14 07:15:00|67528.6|67508.6|67520.4|67510.4|67549.4|67529.4|67502.3|67487.2|976
1657783200000|2022-07-14 07:20:00|67520|67510|67507.1|67497.1|67528|67512.5|67496.6|67482.5|952
1657783500000|2022-07-14 07:25:00|67507|67497|67508.6|67498.6|67515.9|67498.6|67480.1|67463.3|966
1657783800000|2022-07-14 07:30:00|67508.8|67498.8|67519.1|67499.1|67538.5|67524.3|67490.1|67473.9|996
1657784100000|2022-07-14 07:35:00|67518.9|67498.9|67500.3|67490.3|67519.1|67504|67490.4|67475.4|887
1657784400000|2022-07-14 07:40:00|67500.2|67490.2|67527.1|67507.1|67533.7|67513.7|67497.8|67482.5|925
1657784700000|2022-07-14 07:45:00|67527|67507|67523.1|67513.1|67529|67515.7|67504.3|67489.4|824
1657785000000|2022-07-14 07:50:00|67523|67513|67508.1|67498.1|67523.9|67513.1|67497.3|67483.6|845
1657785300000|2022-07-14 07:55:00|67514.6|67494.6|67503.9|67493.9|67518.6|67502.9|67499.6|67487|847
1657785600000|2022-07-14 08:00:00|67503.8|67493.8|67507.4|67497.4|67517.5|67501.1|67490.1|67478.8|759
1657785900000|2022-07-14 08:05:00|67506.9|67496.9|67503.6|67493.6|67517.9|67502.7|67491.5|67476.5|856
1657786200000|2022-07-14 08:10:00|67503.8|67493.8|67513.8|67503.8|67519.3|67505.6|67498.9|67482.6|813
1657786500000|2022-07-14 08:15:00|67513.9|67503.9|67612.8|67592.8|67649|67629|67513.7|67503.7|1021
1657786800000|2022-07-14 08:20:00|67613.1|67593.1|67585.8|67575.8|67613.1|67596.5|67582.9|67568.3|927
1657787100000|2022-07-14 08:25:00|67585.9|67575.9|67615.5|67595.5|67616.4|67601.3|67576.1|67566.1|896
1657787400000|2022-07-14 08:30:00|67610.9|67600.9|67619.5|67609.5|67627.7|67615.4|67596.1|67581.1|842
1657787700000|2022-07-14 08:35:00|67619.8|67609.8|67591.5|67581.5|67624.7|67610|67586.7|67572.4|888
1657788000000|2022-07-14 08:40:00|67591.3|67581.3|67600.4|67590.4|67608.7|67594.7|67584.9|67571.9|826
1657788300000|2022-07-14 08:45:00|67600.6|67590.6|67581.8|67571.8|67604.4|67590.6|67579.8|67569.8|841
1657788600000|2022-07-14 08:50:00|67582.3|67572.3|67580.5|67570.5|67595.7|67581.3|67580.5|67566.6|861
1657788900000|2022-07-14 08:55:00|67577.6|67567.6|67574.8|67564.8|67589|67574.5|67563.9|67552.8|879
1657789200000|2022-07-14 09:00:00|67574.6|67564.6|67562.4|67552.4|67582.6|67569.6|67561.7|67546.8|861
1657789500000|2022-07-14 09:05:00|67562.5|67552.5|67559|67549|67573.7|67559.2|67556.9|67543.3|789
1657789800000|2022-07-14 09:10:00|67558.9|67548.9|67561|67541|67567.7|67552.9|67549.4|67534.9|791
1657790100000|2022-07-14 09:15:00|67560.4|67540.4|67550.1|67540.1|67570.4|67555.4|67547.6|67534.6|865
1657790400000|2022-07-14 09:20:00|67550.5|67540.5|67558.4|67548.4|67561.4|67550.6|67548|67535.4|751
1657790700000|2022-07-14 09:25:00|67558.3|67548.3|67526|67516|67558.3|67548.3|67523.3|67508.4|840
1657791000000|2022-07-14 09:30:00|67526.1|67516.1|67540.1|67530.1|67552.2|67537.2|67522|67508.1|847
1657791300000|2022-07-14 09:35:00|67539.9|67529.9|67534.8|67524.8|67546.8|67529.9|67523.8|67511.7|781
1657791600000|2022-07-14 09:40:00|67534.5|67524.5|67517.8|67507.8|67548.9|67532.7|67517.7|67507.7|757
1657791900000|2022-07-14 09:45:00|67517.7|67507.7|67520.1|67510.1|67536.8|67522.4|67509.5|67494.6|706
1657792200000|2022-07-14 09:50:00|67520.4|67510.4|67525.1|67515.1|67528.1|67517.1|67513.7|67498.5|750
1657792500000|2022-07-14 09:55:00|67525.6|67515.6|67491.4|67471.4|67535.5|67523.3|67487.9|67470.5|701
1657792800000|2022-07-14 10:00:00|67491.6|67471.6|67517.8|67507.8|67531.4|67515.6|67490.4|67471.3|731
1657793100000|2022-07-14 10:05:00|67518|67508|67511|67501|67536.1|67520.2|67508.8|67493.8|525
1657793400000|2022-07-14 10:10:00|67511.1|67501.1|67516.8|67506.8|67523.3|67508.5|67509.2|67496.5|450
1657793700000|2022-07-14 10:15:00|67517.2|67507.2|67527|67507|67532|67522|67516.4|67501.2|567
1657794000000|2022-07-14 10:20:00|67521.8|67511.8|67558.1|67548.1|67565|67550.4|67521.1|67507.8|803
1657794300000|2022-07-14 10:25:00|67558.2|67548.2|67572.8|67562.8|67574.2|67563.1|67551.9|67537|797
1657794600000|2022-07-14 10:30:00|67573.4|67563.4|67593.5|67583.5|67601.6|67586.9|67569.3|67553.6|737
1657794900000|2022-07-14 10:35:00|67593.6|67583.6|67594|67584|67602.3|67591.2|67587.9|67576.2|666
1657795200000|2022-07-14 10:40:00|67594.1|67584.1|67614.1|67604.1|67620.4|67606.5|67590.8|67580.8|620
1657795500000|2022-07-14 10:45:00|67613.9|67603.9|67636.6|67616.6|67638.5|67625.1|67613|67598.1|764
1657795800000|2022-07-14 10:50:00|67636.7|67616.7|67612.6|67602.6|67638.8|67625.9|67612.5|67598.6|871
1657796100000|2022-07-14 10:55:00|67613.3|67603.3|67642.3|67622.3|67643.7|67627.5|67607.9|67591.9|822
1657796400000|2022-07-14 11:00:00|67637.9|67627.9|67654.1|67644.1|67665.2|67652|67637.3|67620.1|806
1657796700000|2022-07-14 11:05:00|67654|67644|67658.9|67638.9|67668.3|67654.4|67647.5|67634|814
1657797000000|2022-07-14 11:10:00|67659|67639|67678.1|67658.1|67679.1|67668.6|67650.4|67635.1|730
1657797300000|2022-07-14 11:15:00|67673.5|67663.5|67664.7|67654.7|67683.3|67669.1|67663.7|67651.3|813
1657797600000|2022-07-14 11:20:00|67665.2|67655.2|67663.6|67653.6|67667.7|67657.7|67655.4|67645.4|682
1657797900000|2022-07-14 11:25:00|67663.8|67653.8|67655.5|67645.5|67670.3|67656.8|67647.5|67634.5|764
1657798200000|2022-07-14 11:30:00|67655|67645|67651.2|67631.2|67659.4|67645|67584.6|67565.1|1025
1657798500000|2022-07-14 11:35:00|67651.1|67631.1|67667.7|67647.7|67673.9|67658.4|67641.2|67625.6|1018
1657798800000|2022-07-14 11:40:00|67668|67648|67692.7|67672.7|67694|67679.1|67668|67648|1017
1657799100000|2022-07-14 11:45:00|67692.6|67672.6|67702.1|67682.1|67702.4|67687.9|67685.6|67670.9|880
1657799400000|2022-07-14 11:50:00|67697.2|67687.2|67718.4|67708.4|67724.2|67710.8|67686.1|67671.1|859
1657799700000|2022-07-14 11:55:00|67719|67709|67700|67690|67721.7|67711.7|67699.9|67684.4|891
1657800000000|2022-07-14 12:00:00|67704.7|67684.7|67718.5|67708.5|67723.3|67711.7|67699.1|67683.7|913
1657800300000|2022-07-14 12:05:00|67718.4|67708.4|67736.9|67726.9|67749.7|67735.6|67707.1|67691.8|929
1657800600000|2022-07-14 12:10:00|67734.6|67724.6|67757.1|67737.1|67764.2|67748.6|67734.6|67717.8|994
1657800900000|2022-07-14 12:15:00|67756.8|67736.8|67743.3|67733.3|67770.1|67754.9|67741|67726.3|974
1657801200000|2022-07-14 12:20:00|67743.4|67733.4|67785.4|67765.4|67788.5|67773.8|67742.8|67729.7|963
1657801500000|2022-07-14 12:25:00|67785.3|67765.3|67797.5|67777.5|67802|67786.3|67775.7|67755.7|825
1657801800000|2022-07-14 12:30:00|67797.7|67777.7|67758.1|67738.1|67804.5|67784.5|67744.6|67724.6|1092
1657802100000|2022-07-14 12:35:00|67758.6|67738.6|67794.1|67774.1|67802.8|67787.9|67757.1|67737.1|1027
1657802400000|2022-07-14 12:40:00|67790.8|67770.8|67808.1|67798.1|67814|67799.4|67774|67754|951
1657802700000|2022-07-14 12:45:00|67813.3|67793.3|67818.3|67808.3|67835.8|67820.9|67804.3|67789.4|941
1657803000000|2022-07-14 12:50:00|67818.4|67808.4|67824.3|67814.3|67829.5|67816|67799.2|67783.6|947
1657803300000|2022-07-14 12:55:00|67824.4|67814.4|67832.3|67822.3|67848.2|67834.5|67823.6|67809.6|822
1657803600000|2022-07-14 13:00:00|67832.7|67822.7|67834.8|67824.8|67842.7|67827.1|67807.2|67787.2|983
1657803900000|2022-07-14 13:05:00|67834.5|67824.5|67820.2|67810.2|67836.7|67824.6|67809.8|67794.4|1011
1657804200000|2022-07-14 13:10:00|67819.6|67809.6|67813.2|67803.2|67838.6|67824.9|67813|67796.6|953
1657804500000|2022-07-14 13:15:00|67813.3|67803.3|67785.6|67775.6|67815.7|67803.3|67780.4|67767.5|985
1657804800000|2022-07-14 13:20:00|67785.8|67775.8|67813.8|67793.8|67813.9|67795.6|67770.3|67755.7|945
1657805100000|2022-07-14 13:25:00|67814.7|67794.7|67861.4|67841.4|67861.4|67841.4|67809.9|67791.9|1057
1657805400000|2022-07-14 13:30:00|67861.3|67841.3|67883.6|67863.6|67928.9|67908.9|67844.6|67824.6|1115
1657805700000|2022-07-14 13:35:00|67883.4|67863.4|67861.8|67841.8|67883.8|67863.8|67831.6|67811.6|1063
1657806000000|2022-07-14 13:40:00|67861.9|67841.9|67885|67865|67897.3|67877.3|67848.8|67828.8|1076
1657806300000|2022-07-14 13:45:00|67884.8|67864.8|67877.4|67857.4|67885.1|67865.1|67864.8|67845.7|1110
1657806600000|2022-07-14 13:50:00|67876.9|67856.9|67841.4|67821.4|67880.9|67860.9|67824.2|67805.1|1102
1657806900000|2022-07-14 13:55:00|67840.9|67820.9|67826.2|67806.2|67841.7|67821.7|67813.6|67794.6|1083
1657807200000|2022-07-14 14:00:00|67826.6|67806.6|67844|67824|67859.3|67839.3|67822.4|67802.4|1085
1657807500000|2022-07-14 14:05:00|67844.5|67824.5|67858.3|67838.3|67867.3|67847.3|67839.2|67819.2|1044
1657807800000|2022-07-14 14:10:00|67858.4|67838.4|67877.1|67857.1|67882.1|67862.1|67857.5|67837.6|965
1657808100000|2022-07-14 14:15:00|67876.9|67856.9|67908.2|67888.2|67926|67906|67875.7|67856|931
1657808400000|2022-07-14 14:20:00|67907.6|67887.6|67894.2|67874.2|67912.3|67892.3|67889.6|67869.6|1052
1657808700000|2022-07-14 14:25:00|67893.9|67873.9|67864.1|67844.1|67895.7|67875.7|67859|67839|1009
1657809000000|2022-07-14 14:30:00|67862.3|67842.3|67812.2|67792.2|67862.3|67842.4|67802.2|67782.2|1051
1657809300000|2022-07-14 14:35:00|67810.8|67790.8|67791.7|67771.7|67816.2|67796.2|67778.5|67758.5|1024
1657809600000|2022-07-14 14:40:00|67791.5|67771.5|67766.4|67746.4|67796.8|67780.5|67755.7|67737.6|1041
1657809900000|2022-07-14 14:45:00|67766.6|67746.6|67785.5|67775.5|67811|67795.8|67764|67744|1023
1657810200000|2022-07-14 14:50:00|67784.9|67774.9|67775.7|67755.7|67792.5|67776.7|67758.1|67744.5|1023
1657810500000|2022-07-14 14:55:00|67774.2|67754.2|67789.2|67769.2|67790.3|67775.9|67747|67732.3|1020
1657810800000|2022-07-14 15:00:00|67784.5|67774.5|67721.5|67701.5|67791.7|67776.8|67715|67699.6|1107
1657811100000|2022-07-14 15:05:00|67721.2|67701.2|67677.9|67657.9|67727|67707|67677.3|67657.3|1093
1657811400000|2022-07-14 15:10:00|67678.2|67658.2|67688.9|67668.9|67706|67686|67673.1|67654.3|1024
1657811700000|2022-07-14 15:15:00|67688.7|67668.7|67679.6|67659.6|67709.4|67694.2|67653.6|67633.6|1016
1657812000000|2022-07-14 15:20:00|67679.4|67659.4|67653.9|67633.9|67698.7|67679.8|67644.8|67627.8|1021
1657812300000|2022-07-14 15:25:00|67654.9|67634.9|67657.7|67647.7|67682.4|67666.8|67644.4|67629.7|965
1657812600000|2022-07-14 15:30:00|67657.6|67647.6|67622.6|67602.6|67666.4|67651.5|67610.2|67590.2|1043
1657812900000|2022-07-14 15:35:00|67622.9|67602.9|67610.9|67590.9|67646.7|67631.2|67606.3|67588.1|1058
1657813200000|2022-07-14 15:40:00|67611.5|67591.5|67575.4|67555.4|67612.1|67597.7|67563.7|67543.7|1107
1657813500000|2022-07-14 15:45:00|67575.3|67555.3|67557.6|67537.6|67577.8|67557.8|67527|67507.8|1057
1657813800000|2022-07-14 15:50:00|67557.5|67537.5|67600.6|67580.6|67601.2|67582.4|67553.1|67535.2|987
1657814100000|2022-07-14 15:55:00|67601.1|67581.1|67586.7|67566.7|67603.2|67586.3|67567.1|67551.3|1020
1657814400000|2022-07-14 16:00:00|67586.3|67566.3|67597.9|67577.9|67608.1|67593.2|67573.4|67557.8|982
1657814700000|2022-07-14 16:05:00|67598.9|67578.9|67603.1|67593.1|67607.7|67593.2|67580.2|67564.4|926
1657815000000|2022-07-14 16:10:00|67603|67593|67620.5|67600.5|67620.9|67604.7|67601.1|67585.6|946
1657815300000|2022-07-14 16:15:00|67621.5|67601.5|67627.8|67607.8|67635|67618.2|67608.1|67592.2|968
1657815600000|2022-07-14 16:20:00|67627.1|67607.1|67661.2|67641.2|67667|67651.9|67627.1|67607.1|915
1657815900000|2022-07-14 16:25:00|67661|67641|67652.8|67632.8|67661.7|67646.1|67637.9|67622.8|797
1657816200000|2022-07-14 16:30:00|67652.7|67632.7|67654.1|67644.1|67661.3|67644.9|67643.9|67628.8|685
1657816500000|2022-07-14 16:35:00|67654|67644|67648.1|67628.1|67661.6|67645.7|67639.3|67619.3|858
1657816800000|2022-07-14 16:40:00|67647.9|67627.9|67641.6|67621.6|67658.2|67638.2|67635|67618.2|852
1657817100000|2022-07-14 16:45:00|67641.2|67621.2|67658.9|67638.9|67676.6|67656.6|67635.5|67615.5|1046
1657817400000|2022-07-14 16:50:00|67658.7|67638.7|67645.5|67625.5|67660.9|67640.9|67640.4|67623.1|906
1657817700000|2022-07-14 16:55:00|67645.9|67625.9|67664.6|67644.6|67683.2|67666.1|67638.1|67619.5|949
1657818000000|2022-07-14 17:00:00|67663.9|67643.9|67646.2|67636.2|67665.8|67650|67643.9|67625.6|967
1657818300000|2022-07-14 17:05:00|67646.3|67636.3|67639.9|67619.9|67666.4|67651.4|67634|67618.2|905
1657818600000|2022-07-14 17:10:00|67638.7|67618.7|67661.7|67651.7|67668.6|67652.5|67638.7|67618.7|796
1657818900000|2022-07-14 17:15:00|67666.7|67646.7|67623.6|67603.6|67667|67651.7|67621.4|67601.4|895
1657819200000|2022-07-14 17:20:00|67623.7|67603.7|67624.1|67604.1|67625|67609.9|67606|67590.7|750
1657819500000|2022-07-14 17:25:00|67623.9|67603.9|67610.6|67590.6|67624.8|67610.1|67601.6|67586.1|872
1657819800000|2022-07-14 17:30:00|67610.7|67590.7|67631.6|67611.6|67634.9|67615.8|67604|67587.7|1009
1657820100000|2022-07-14 17:35:00|67631.5|67611.5|67604.9|67594.9|67638.9|67618.9|67603.6|67588.1|956
1657820400000|2022-07-14 17:40:00|67604.8|67594.8|67610.2|67600.2|67616.6|67600.6|67597.4|67582|850
1657820700000|2022-07-14 17:45:00|67610.1|67600.1|67608.3|67588.3|67622.9|67606|67602.3|67587|758
1657821000000|2022-07-14 17:50:00|67608.2|67588.2|67592.6|67582.6|67613.5|67594.7|67588.3|67568.7|952
1657821300000|2022-07-14 17:55:00|67592.4|67582.4|67576|67556|67605|67585|67566.8|67551.6|918
1657821600000|2022-07-14 18:00:00|67575.5|67555.5|67592.1|67572.1|67595.3|67578.7|67571.7|67553.5|758
1657821900000|2022-07-14 18:05:00|67592|67572|67587|67567|67597.1|67577.1|67574|67554|814
1657822200000|2022-07-14 18:10:00|67586.9|67566.9|67583.4|67563.4|67596.3|67581|67570.3|67555.3|822
1657822500000|2022-07-14 18:15:00|67583.3|67563.3|67557.7|67537.7|67586.6|67570.7|67552.7|67536.6|689
1657822800000|2022-07-14 18:20:00|67557.3|67537.3|67553.6|67533.6|67560.9|67545.6|67547|67531.2|702
1657823100000|2022-07-14 18:25:00|67553.4|67533.4|67546.9|67526.9|67553.5|67538|67532.2|67517.8|769
1657823400000|2022-07-14 18:30:00|67546.5|67526.5|67548.4|67528.4|67548.7|67533.6|67534.9|67518.3|860
1657823700000|2022-07-14 18:35:00|67548.2|67528.2|67535.9|67515.9|67548.2|67532.4|67531.6|67515.9|727
1657824000000|2022-07-14 18:40:00|67530.6|67520.6|67545.5|67525.5|67547.3|67532.7|67527.4|67512.8|661
1657824300000|2022-07-14 18:45:00|67545.7|67525.7|67544.9|67524.9|67547.1|67532.3|67537.1|67521.9|552
1657824600000|2022-07-14 18:50:00|67545|67525|67544.7|67524.7|67548.9|67533.6|67536.8|67519.6|686
1657824900000|2022-07-14 18:55:00|67544.5|67524.5|67563.1|67543.1|67564.7|67547.4|67536.8|67520|643
1657825200000|2022-07-14 19:00:00|67562.5|67542.5|67573.3|67553.3|67575.7|67559|67554.9|67538.9|687
1657825500000|2022-07-14 19:05:00|67573.1|67553.1|67594.1|67574.1|67595.2|67579|67567.1|67553.1|753
1657825800000|2022-07-14 19:10:00|67594.3|67574.3|67595.4|67575.4|67600.5|67582.9|67585.5|67569.9|750
1657826100000|2022-07-14 19:15:00|67595.5|67575.5|67585.9|67565.9|67596.3|67579.5|67575.7|67555.7|660
1657826400000|2022-07-14 19:20:00|67585.8|67565.8|67582.7|67562.7|67586.9|67571|67576.9|67561|515
1657826700000|2022-07-14 19:25:00|67582.8|67562.8|67573.9|67553.9|67587|67571.4|67569.2|67551.2|598
1657827000000|2022-07-14 19:30:00|67573.8|67553.8|67573.6|67553.6|67574.1|67558.2|67568.1|67550|602
1657827300000|2022-07-14 19:35:00|67573.8|67553.8|67578.9|67558.9|67581.6|67568|67572.3|67552.7|410
1657827600000|2022-07-14 19:40:00|67579|67559|67575.3|67555.3|67580.2|67565.5|67571.6|67554.8|317
1657827900000|2022-07-14 19:45:00|67575.5|67555.5|67578.3|67558.3|67579.2|67563.5|67570|67554.3|271
1657828200000|2022-07-14 19:50:00|67578.4|67558.4|67581.7|67561.7|67582.5|67562.5|67569.7|67554.7|302
1657828500000|2022-07-14 19:55:00|67581.8|67561.8|67583.8|67563.8|67586.8|67566.8|67578.3|67558.3|394
1657828800000|2022-07-14 20:00:00|67583.7|67563.7|67578.4|67558.4|67588.9|67571.4|67572.1|67552.1|500
1657829100000|2022-07-14 20:05:00|67578.5|67558.5|67581.1|67561.1|67583.7|67563.7|67567.4|67550.2|183
1657829400000|2022-07-14 20:10:00|67580.7|67560.7|67584.9|67564.9|67587.5|67567.5|67575|67558.1|190
1657829700000|2022-07-14 20:15:00|67585.1|67565.1|67602.7|67582.7|67607.5|67587.5|67583.3|67563.3|391
1657830000000|2022-07-14 20:20:00|67602.8|67582.8|67601.5|67581.5|67605.9|67585.9|67599.3|67579.3|361
1657830300000|2022-07-14 20:25:00|67601.6|67581.6|67614.1|67594.1|67615.1|67595.1|67600.4|67580.4|548
1657830600000|2022-07-14 20:30:00|67614.2|67594.2|67614|67594|67615.1|67598.2|67608.2|67592.9|165
1657830900000|2022-07-14 20:35:00|67613.8|67593.8|67616.6|67596.6|67617|67597|67608.6|67588.6|223
1657831200000|2022-07-14 20:40:00|67615.3|67595.3|67623.2|67603.2|67629.5|67609.5|67615.3|67595.3|245
1657831500000|2022-07-14 20:45:00|67623.1|67603.1|67633|67613|67637.5|67617.5|67623.1|67603.1|240
1657831800000|2022-07-14 20:50:00|67633.1|67613.1|67632.5|67612.5|67638.6|67617.5|67630.4|67607|283
1657832100000|2022-07-14 20:55:00|67631.8|67611.8|67670.7|67551.7|67707.8|67644.8|67631.8|67523.9|454
1657832400000|2022-07-14 21:00:00|67669.2|67550.2|67716.2|67597.2|67723.2|67604.2|67669.2|67550.2|106
1657832700000|2022-07-14 21:05:00|67715.2|67596.2|67655.7|67616.5|67715.4|67623|67653.2|67591.2|121
1657833000000|2022-07-14 21:10:00|67661.9|67609.7|67658.1|67613.6|67667.3|67620.5|67651|67600.3|152
1657833300000|2022-07-14 21:15:00|67656|67616.6|67654.7|67617.5|67666.4|67626.6|67645.4|67605.7|176
1657833600000|2022-07-14 21:20:00|67657.3|67614.8|67651.5|67621.3|67667.6|67626.7|67644.2|67604.1|170
1657833900000|2022-07-14 21:25:00|67652|67620.8|67657.9|67614.8|67665|67626.2|67643.7|67604.2|154
1657834200000|2022-07-14 21:30:00|67664.7|67609|67706.5|67611.8|67719.3|67631.4|67645.3|67600.3|221
1657834500000|2022-07-14 21:35:00|67706.4|67616.4|67706.3|67613|67719.2|67635.4|67680.4|67600.2|219
1657834800000|2022-07-14 21:40:00|67719.3|67600.3|67695.6|67618.1|67719.3|67635.4|67675.9|67597.3|134
1657835100000|2022-07-14 21:45:00|67701.8|67614.8|67701|67619.1|67719|67628.8|67686.6|67599.4|215
1657835400000|2022-07-14 21:50:00|67700.3|67627|67700.6|67620.8|67719.1|67636.5|67680.7|67598.7|219
1657835700000|2022-07-14 21:55:00|67702.7|67617.3|67701.4|67616.9|67717.1|67634.7|67681.5|67604.6|168
1657836000000|2022-07-14 22:00:00|67701.8|67615.6|67682.3|67619.6|67719.5|67628.7|67674.5|67599.7|343
1657836300000|2022-07-14 22:05:00|67695.6|67614.5|67680.1|67621.6|67705|67626.5|67655.8|67600.7|285
1657836600000|2022-07-14 22:10:00|67685.9|67616.2|67687.1|67618.6|67699.8|67639.6|67659.6|67602.3|271
1657836900000|2022-07-14 22:15:00|67686.4|67615.7|67668.1|67614.7|67696.8|67623.3|67666|67602.4|256
1657837200000|2022-07-14 22:20:00|67665.9|67613.7|67666.3|67614.7|67680|67620.1|67662.8|67600.2|168
1657837500000|2022-07-14 22:25:00|67670.8|67615.1|67664.5|67615.2|67679.3|67619.5|67661.1|67597.2|138
1657837800000|2022-07-14 22:30:00|67663.6|67616.5|67654.6|67618.9|67669.7|67628.2|67647.9|67608.5|245
1657838100000|2022-07-14 22:35:00|67656|67617.9|67640.8|67620.8|67657.3|67626.6|67637.6|67612|312
1657838400000|2022-07-14 22:40:00|67640|67620|67645.3|67615|67649.9|67623.3|67637.3|67609.8|160
1657838700000|2022-07-14 22:45:00|67645.9|67614.6|67637.2|67617.2|67649.4|67622.2|67635.4|67613.8|220
1657839000000|2022-07-14 22:50:00|67636.9|67616.9|67645|67577.2|67664|67618.2|67636.2|67554|222
1657839300000|2022-07-14 22:55:00|67650.2|67568.9|67644.8|67565.6|67654.6|67609.8|67628|67537.5|608
1657839600000|2022-07-14 23:00:00|67648.1|67563|67641.3|67555.5|67652.8|67568.8|67634.5|67543|1113
1657839900000|2022-07-14 23:05:00|67640|67556.6|67642.5|67553.5|67649.6|67557.8|67628.2|67543.6|1098
1657840200000|2022-07-14 23:10:00|67642.2|67553.6|67631.1|67550.6|67654.7|67558.9|67621.4|67542.6|1096
1657840500000|2022-07-14 23:15:00|67622.1|67564|67625|67562|67654|67564.5|67620.2|67542.8|521
1657840800000|2022-07-14 23:20:00|67624.5|67560.2|67621.9|67563.1|67636|67563.7|67620.2|67549.3|138
1657841100000|2022-07-14 23:25:00|67621.4|67563.3|67622.8|67560.4|67637.5|67565|67619.8|67547.1|170
1657841400000|2022-07-14 23:30:00|67623.6|67559.9|67617.4|67562.5|67629.2|67567.3|67614.1|67554.6|331
1657841700000|2022-07-14 23:35:00|67618.7|67563.6|67617.5|67567.3|67630.1|67567.5|67609.9|67553.3|213
1657842000000|2022-07-14 23:40:00|67616.6|67566.9|67618.1|67563.6|67624.1|67569.7|67609.5|67556.2|271
1657842300000|2022-07-14 23:45:00|67618.8|67562.4|67619.5|67559.9|67627.5|67570.2|67604.1|67549.1|464
1657842600000|2022-07-14 23:50:00|67619.4|67559.8|67596|67554.8|67626.4|67569.9|67578.9|67542.2|500
1657842900000|2022-07-14 23:55:00|67595.3|67554.7|67592.4|67552.8|67601.2|67557|67587.3|67547.8|508
1657843200000|2022-07-15 00:00:00|67581.1|67553|67583.4|67563.4|67599.8|67579.8|67577.2|67553|741
1657843500000|2022-07-15 00:05:00|67583.5|67563.5|67628|67608|67655.2|67635.2|67570.3|67550.3|805
1657843800000|2022-07-15 00:10:00|67627.6|67607.6|67631.1|67611.1|67641.5|67621.5|67610.5|67590.5|795
1657844100000|2022-07-15 00:15:00|67630.8|67610.8|67671.2|67651.2|67672.5|67652.5|67614|67594|772
1657844400000|2022-07-15 00:20:00|67670.7|67650.7|67706.2|67686.2|67722.2|67702.2|67670.5|67650.5|913
1657844700000|2022-07-15 00:25:00|67706.3|67686.3|67697.1|67677.1|67707.2|67687.2|67692.2|67672.2|799
1657845000000|2022-07-15 00:30:00|67697.4|67677.4|67684.9|67664.9|67720.5|67700.5|67684.8|67664.8|839
1657845300000|2022-07-15 00:35:00|67684.3|67664.3|67695.5|67675.5|67695.6|67675.6|67676.6|67656.6|596
1657845600000|2022-07-15 00:40:00|67694.8|67674.8|67679.3|67659.3|67695.8|67675.8|67675.3|67655.3|546
1657845900000|2022-07-15 00:45:00|67678.9|67658.9|67663.9|67643.9|67701|67681|67657.6|67637.6|756
1657846200000|2022-07-15 00:50:00|67664.1|67644.1|67643.2|67623.2|67685.7|67665.7|67640.2|67620.2|877
1657846500000|2022-07-15 00:55:00|67632.4|67612.4|67674.2|67654.2|67677.6|67657.6|67628|67608|920
1657846800000|2022-07-15 01:00:00|67674.9|67654.9|67681.5|67661.5|67691|67671|67661.8|67641.8|929
1657847100000|2022-07-15 01:05:00|67679.7|67659.7|67680.9|67660.9|67690.8|67673.8|67671.5|67651.5|941
1657847400000|2022-07-15 01:10:00|67680.8|67660.8|67655.1|67632.1|67685.3|67665.3|67648.9|67620.2|925
1657847700000|2022-07-15 01:15:00|67651.3|67631.3|67663.6|67643.6|67667.4|67647.4|67646.3|67626.3|814
1657848000000|2022-07-15 01:20:00|67663.8|67643.8|67664.6|67644.6|67668.7|67651.4|67646.8|67626.8|814
1657848300000|2022-07-15 01:25:00|67664.7|67644.7|67652.9|67632.9|67691.3|67671.3|67646.9|67626.9|901
1657848600000|2022-07-15 01:30:00|67652.7|67632.7|67583.4|67563.4|67656.4|67636.4|67565.7|67549.8|1059
1657848900000|2022-07-15 01:35:00|67583.5|67563.5|67593.5|67573.5|67598|67580.1|67569.6|67549.6|1046
1657849200000|2022-07-15 01:40:00|67594.1|67574.1|67585.7|67575.7|67597.4|67583.4|67576.2|67561.9|968
1657849500000|2022-07-15 01:45:00|67585.5|67575.5|67582|67562|67587.6|67577.6|67551.5|67531.5|998
1657849800000|2022-07-15 01:50:00|67581.9|67561.9|67556.7|67546.7|67584.7|67567.9|67547.3|67532.7|1004
1657850100000|2022-07-15 01:55:00|67556.6|67546.6|67501.2|67481.2|67561.2|67546.7|67485.4|67467.8|1077
1657850400000|2022-07-15 02:00:00|67499.6|67479.6|67541.2|67521.2|67589.9|67569.9|67499.6|67479.6|1114
1657850700000|2022-07-15 02:05:00|67541.1|67521.1|67553|67543|67564.5|67550.1|67530.5|67514.3|1020
1657851000000|2022-07-15 02:10:00|67553.2|67543.2|67542.2|67532.2|67563|67548|67541|67525.6|929
1657851300000|2022-07-15 02:15:00|67542.9|67532.9|67538|67528|67568.5|67552|67529.9|67514.6|847
1657851600000|2022-07-15 02:20:00|67538.1|67528.1|67556.1|67546.1|67561.6|67547.6|67528.3|67514.8|789
1657851900000|2022-07-15 02:25:00|67556|67546|67553.5|67543.5|67563.8|67549.4|67542.4|67531.5|797
1657852200000|2022-07-15 02:30:00|67553.7|67543.7|67617.7|67597.7|67640.7|67625.6|67551.3|67541.3|918
1657852500000|2022-07-15 02:35:00|67617.2|67597.2|67622.4|67602.4|67638.6|67625|67609.5|67594.6|932
1657852800000|2022-07-15 02:40:00|67622.3|67602.3|67664.7|67654.7|67670.2|67655.3|67609.4|67594.4|945
1657853100000|2022-07-15 02:45:00|67663.5|67653.5|67673.5|67653.5|67678.9|67664.2|67660.7|67645.6|856
1657853400000|2022-07-15 02:50:00|67672.5|67652.5|67645|67635|67674.8|67659.2|67645|67633.8|865
1657853700000|2022-07-15 02:55:00|67644.9|67634.9|67651|67641|67668.8|67655.2|67641.2|67631.2|865
1657854000000|2022-07-15 03:00:00|67650.9|67640.9|67647.8|67637.8|67672.1|67656.6|67643.5|67632.6|854
1657854300000|2022-07-15 03:05:00|67647.6|67637.6|67639.4|67629.4|67648.5|67638.5|67634.3|67624.3|714
1657854600000|2022-07-15 03:10:00|67639.1|67629.1|67645.6|67635.6|67650|67640|67634.7|67624.7|753
1657854900000|2022-07-15 03:15:00|67645.9|67635.9|67734.7|67714.7|67738.8|67719.9|67644.7|67634.7|902
1657855200000|2022-07-15 03:20:00|67734.8|67714.8|67738.3|67728.3|67748.7|67734.3|67712.1|67699.4|953
1657855500000|2022-07-15 03:25:00|67738.7|67728.7|67768.5|67758.5|67772.7|67758.7|67730.3|67716|926
1657855800000|2022-07-15 03:30:00|67768.8|67758.8|67797.3|67777.3|67810|67795.6|67746.8|67734.2|915
1657856100000|2022-07-15 03:35:00|67797.2|67777.2|67774.6|67764.6|67806.2|67791.1|67768.2|67758.2|881
1657856400000|2022-07-15 03:40:00|67774.8|67764.8|67747.3|67737.3|67777.7|67767.7|67746.6|67731.9|843
1657856700000|2022-07-15 03:45:00|67748.6|67738.6|67755.2|67745.2|67768.9|67758.9|67739.8|67728.8|747
1657857000000|2022-07-15 03:50:00|67755.1|67745.1|67753.7|67743.7|67755.4|67745.4|67746.8|67736.8|608
1657857300000|2022-07-15 03:55:00|67753.8|67743.8|67789.3|67779.3|67789.3|67779.3|67752.6|67742.6|789
1657857600000|2022-07-15 04:00:00|67790.7|67780.7|67789.2|67769.2|67797.2|67784.8|67781.1|67768|705
1657857900000|2022-07-15 04:05:00|67789.3|67769.3|67768.4|67758.4|67789.3|67774.7|67767.5|67752.6|550
1657858200000|2022-07-15 04:10:00|67768|67758|67758.9|67748.9|67772|67761.1|67755.6|67742.6|498
1657858500000|2022-07-15 04:15:00|67758.8|67748.8|67742|67732|67759.1|67749.1|67735.6|67725.6|560
1657858800000|2022-07-15 04:20:00|67742.2|67732.2|67742.8|67732.8|67753.8|67743.8|67738.9|67728.9|687
1657859100000|2022-07-15 04:25:00|67742.3|67732.3|67756.5|67736.5|67756.8|67739.9|67741.8|67728|676
1657859400000|2022-07-15 04:30:00|67756.1|67736.1|67737|67717|67758.4|67738.4|67734.3|67714.8|531
1657859700000|2022-07-15 04:35:00|67736.9|67716.9|67739.6|67719.6|67749.2|67732.9|67731.6|67715.7|654
1657860000000|2022-07-15 04:40:00|67739.5|67719.5|67733.2|67723.2|67747.9|67731.2|67732.1|67714.8|581
1657860300000|2022-07-15 04:45:00|67732.8|67722.8|67747.6|67727.6|67749.6|67732.6|67731.1|67713.4|546
1657860600000|2022-07-15 04:50:00|67747.1|67727.1|67771.2|67751.2|67772.1|67752.9|67747.1|67727.1|565
1657860900000|2022-07-15 04:55:00|67771|67751|67770.4|67750.4|67774.1|67756.1|67761.1|67743.2|630
1657861200000|2022-07-15 05:00:00|67771.5|67751.5|67781.4|67761.4|67788.4|67768.4|67762.6|67742.6|769
1657861500000|2022-07-15 05:05:00|67782.1|67762.1|67781.6|67761.6|67790.8|67774.1|67773.6|67753.6|829
1657861800000|2022-07-15 05:10:00|67781.9|67761.9|67767.4|67747.4|67782.9|67762.9|67761.8|67741.8|671
1657862100000|2022-07-15 05:15:00|67765.9|67745.9|67780.8|67760.8|67781.3|67763.7|67757.4|67740.4|657
1657862400000|2022-07-15 05:20:00|67780.2|67760.2|67794.5|67774.5|67794.9|67777|67775.9|67760.2|751
1657862700000|2022-07-15 05:25:00|67795|67775|67801.4|67781.4|67801.6|67781.6|67789.8|67769.8|749
1657863000000|2022-07-15 05:30:00|67801.1|67781.1|67763.3|67743.3|67802.7|67783.5|67762.8|67742.8|917
1657863300000|2022-07-15 05:35:00|67763.6|67743.6|67753.6|67733.6|67765.7|67749.3|67749.2|67731.5|855
1657863600000|2022-07-15 05:40:00|67752.9|67732.9|67734.6|67714.6|67760.2|67742.4|67729.5|67709.5|843
1657863900000|2022-07-15 05:45:00|67735.2|67715.2|67690.9|67670.9|67735.8|67715.8|67673.4|67653.4|1002
1657864200000|2022-07-15 05:50:00|67691.7|67671.7|67686.2|67666.2|67706.2|67686.2|67678.2|67658.9|963
1657864500000|2022-07-15 05:55:00|67686.5|67666.5|67705|67685|67732.3|67712.3|67684.3|67664.3|940
1657864800000|2022-07-15 06:00:00|67705.2|67685.2|67723.2|67703.2|67731.2|67711.2|67688.9|67668.9|1044
1657865100000|2022-07-15 06:05:00|67723.5|67703.5|67719.4|67699.4|67750.6|67730.6|67718|67698|974
1657865400000|2022-07-15 06:10:00|67720.8|67700.8|67697.1|67677.1|67723.8|67703.8|67692.1|67672.1|998
1657865700000|2022-07-15 06:15:00|67697.4|67677.4|67688.6|67668.6|67708.5|67688.5|67684|67664|870
1657866000000|2022-07-15 06:20:00|67688.8|67668.8|67708.5|67688.5|67709.3|67689.3|67681.7|67661.7|899
1657866300000|2022-07-15 06:25:00|67708.6|67688.6|67710.5|67690.5|67728.6|67708.6|67707|67687|903
1657866600000|2022-07-15 06:30:00|67711.2|67691.2|67758.2|67738.2|67760.9|67740.9|67708.5|67688.5|917
1657866900000|2022-07-15 06:35:00|67759.2|67739.2|67757.3|67737.3|67776.4|67756.4|67752.6|67732.6|969
1657867200000|2022-07-15 06:40:00|67756.1|67736.1|67773.9|67753.9|67775.3|67757.5|67751.3|67731.3|956
1657867500000|2022-07-15 06:45:00|67773.8|67753.8|67784.4|67764.4|67808.1|67788.1|67772.4|67752.4|941
1657867800000|2022-07-15 06:50:00|67784.2|67764.2|67772|67752|67790.6|67770.6|67763.9|67747.4|936
1657868100000|2022-07-15 06:55:00|67771.8|67751.8|67837.3|67817.3|67853.2|67835.8|67771.8|67751.8|1016
1657868400000|2022-07-15 07:00:00|67836.7|67816.7|67813.7|67793.7|67840.4|67824.2|67798.7|67778.7|946
1657868700000|2022-07-15 07:05:00|67814.3|67794.3|67812.3|67792.3|67843.1|67824.9|67808.7|67791.3|1000
1657869000000|2022-07-15 07:10:00|67814.5|67794.5|67794.4|67774.4|67836.2|67816.2|67793|67773|1019
1657869300000|2022-07-15 07:15:00|67793.9|67773.9|67789.2|67769.2|67810.9|67791.6|67786.4|67766.4|987
1657869600000|2022-07-15 07:20:00|67788.6|67768.6|67775.4|67755.4|67795.1|67775.1|67772.5|67754.5|942
1657869900000|2022-07-15 07:25:00|67777.4|67757.4|67785|67765|67794.1|67774.1|67766.6|67746.6|981
1657870200000|2022-07-15 07:30:00|67782.7|67762.7|67771.6|67751.6|67787.9|67769.7|67767.1|67749.9|858
1657870500000|2022-07-15 07:35:00|67772.1|67752.1|67752.3|67732.3|67782.2|67762.2|67738.9|67718.9|925
1657870800000|2022-07-15 07:40:00|67753|67733|67757.9|67737.9|67775.8|67759.8|67749.1|67729.1|889
1657871100000|2022-07-15 07:45:00|67757.6|67737.6|67752|67742|67769.9|67753|67750.3|67730.9|852
1657871400000|2022-07-15 07:50:00|67751.7|67741.7|67791.5|67771.5|67793.4|67773.4|67751.7|67738.5|816
1657871700000|2022-07-15 07:55:00|67791.6|67771.6|67783.4|67763.4|67798.8|67778.8|67782.5|67762.5|779
1657872000000|2022-07-15 08:00:00|67783.7|67763.7|67799.7|67779.7|67832.9|67812.9|67777.9|67761.7|966
1657872300000|2022-07-15 08:05:00|67799.9|67779.9|67781.8|67761.8|67800.8|67782.7|67776.9|67756.9|939
1657872600000|2022-07-15 08:10:00|67782.5|67762.5|67786.8|67766.8|67795.5|67775.5|67774.5|67754.5|895
1657872900000|2022-07-15 08:15:00|67785.5|67765.5|67790.5|67770.5|67801.5|67781.5|67781|67761|915
1657873200000|2022-07-15 08:20:00|67790.8|67770.8|67825.6|67805.6|67827.4|67808.4|67784.4|67768.5|874
1657873500000|2022-07-15 08:25:00|67825.5|67805.5|67814.4|67794.4|67828.5|67813.7|67809.2|67789.2|904
1657873800000|2022-07-15 08:30:00|67815.6|67795.6|67808.4|67788.4|67819.7|67799.7|67789.5|67769.5|884
1657874100000|2022-07-15 08:35:00|67809.3|67789.3|67837.7|67817.7|67840.3|67822.2|67804.4|67784.4|804
1657874400000|2022-07-15 08:40:00|67837.1|67817.1|67791.5|67771.5|67837.5|67822.3|67791|67771|836
1657874700000|2022-07-15 08:45:00|67791.6|67771.6|67748.2|67728.2|67793.1|67773.1|67745.2|67725.2|910
1657875000000|2022-07-15 08:50:00|67746.2|67726.2|67741.9|67721.9|67757.4|67738.8|67735.6|67717.1|849
1657875300000|2022-07-15 08:55:00|67741.6|67721.6|67747.6|67727.6|67748.9|67728.9|67726.6|67710.2|885
1657875600000|2022-07-15 09:00:00|67748.2|67728.2|67742.3|67722.3|67749|67730.6|67730|67713|849
1657875900000|2022-07-15 09:05:00|67742.1|67722.1|67716.7|67696.7|67742.1|67727.3|67715.6|67695.6|861
1657876200000|2022-07-15 09:10:00|67715.9|67695.9|67716.9|67696.9|67725.8|67705.8|67712|67694.8|807
1657876500000|2022-07-15 09:15:00|67716|67696|67691.1|67671.1|67716.7|67701.8|67681.8|67661.8|919
1657876800000|2022-07-15 09:20:00|67690.7|67670.7|67691.7|67681.7|67701.8|67689.7|67685.9|67670.7|640
1657877100000|2022-07-15 09:25:00|67691.8|67681.8|67699|67689|67712.8|67698.7|67691.5|67681.2|703
1657877400000|2022-07-15 09:30:00|67699.5|67689.5|67690|67680|67718.8|67703.7|67688.3|67675.6|749
1657877700000|2022-07-15 09:35:00|67690.1|67680.1|67685.2|67675.2|67703.7|67688.5|67684.4|67667.7|762
1657878000000|2022-07-15 09:40:00|67685.3|67675.3|67685|67675|67700.9|67686|67678.4|67666.9|756
1657878300000|2022-07-15 09:45:00|67684.9|67674.9|67715.7|67705.7|67722.3|67707.4|67684.3|67671.5|733
1657878600000|2022-07-15 09:50:00|67715.5|67705.5|67716.2|67706.2|67723.6|67708.4|67705.7|67692.1|745
1657878900000|2022-07-15 09:55:00|67715.8|67705.8|67700.2|67690.2|67717|67707|67691|67675.6|616
1657879200000|2022-07-15 10:00:00|67700.6|67690.6|67714.9|67694.9|67721.8|67707|67700.6|67689.1|492
1657879500000|2022-07-15 10:05:00|67709.5|67699.5|67721|67711|67724.7|67711.4|67702.6|67687.7|350
1657879800000|2022-07-15 10:10:00|67720.8|67710.8|67732.1|67712.1|67732.6|67717.8|67719.2|67700.4|409
1657880100000|2022-07-15 10:15:00|67732.2|67712.2|67730|67720|67739.7|67725.2|67722.1|67708.3|607
1657880400000|2022-07-15 10:20:00|67729.3|67719.3|67722.6|67712.6|67739.1|67721.1|67718.7|67698.7|712
1657880700000|2022-07-15 10:25:00|67722.7|67712.7|67735.8|67715.8|67738.4|67723.6|67716.8|67702.4|715
1657881000000|2022-07-15 10:30:00|67735.9|67715.9|67720.5|67710.5|67740.1|67725.4|67717.1|67701.8|703
1657881300000|2022-07-15 10:35:00|67720.4|67710.4|67722|67712|67733.5|67718.1|67717.5|67704.1|616
1657881600000|2022-07-15 10:40:00|67721.9|67711.9|67708.6|67698.6|67729.8|67714.6|67701.4|67686.9|722
1657881900000|2022-07-15 10:45:00|67707.9|67697.9|67702.3|67692.3|67718.6|67705.4|67702.3|67688|814
1657882200000|2022-07-15 10:50:00|67702.7|67692.7|67696.3|67676.3|67702.8|67692.8|67685.1|67668.7|743
1657882500000|2022-07-15 10:55:00|67696.4|67676.4|67701.3|67681.3|67707.7|67691.9|67679.9|67666|835
1657882800000|2022-07-15 11:00:00|67701|67681|67686.3|67676.3|67701.6|67682.4|67683.9|67668.1|794
1657883100000|2022-07-15 11:05:00|67686.2|67676.2|67688.3|67668.3|67691.1|67676.5|67676.7|67660.8|755
1657883400000|2022-07-15 11:10:00|67688.2|67668.2|67683.8|67663.8|67697.1|67681.9|67683.1|67663.1|764
1657883700000|2022-07-15 11:15:00|67684.1|67664.1|67679.4|67669.4|67691.3|67674.7|67679.3|67663.3|720
1657884000000|2022-07-15 11:20:00|67679.5|67669.5|67698.9|67678.9|67699.9|67684.8|67679.4|67664.4|695
1657884300000|2022-07-15 11:25:00|67698.8|67678.8|67692.5|67672.5|67699.3|67683.7|67678.9|67663.5|745
1657884600000|2022-07-15 11:30:00|67692.6|67672.6|67694.1|67674.1|67695.2|67675.2|67675.1|67655.1|931
1657884900000|2022-07-15 11:35:00|67694.3|67674.3|67712.4|67692.4|67713.1|67693.1|67692.7|67674.1|767
1657885200000|2022-07-15 11:40:00|67712.5|67692.5|67715.4|67695.4|67727.8|67709.2|67705.8|67685.8|886
1657885500000|2022-07-15 11:45:00|67715.6|67695.6|67703.2|67693.2|67717.4|67697.4|67699.6|67684.9|830
1657885800000|2022-07-15 11:50:00|67703.3|67693.3|67688.6|67678.6|67708|67695.3|67687|67672.9|701
1657886100000|2022-07-15 11:55:00|67688.5|67678.5|67682.8|67672.8|67697.1|67685.5|67680.2|67668|803
1657886400000|2022-07-15 12:00:00|67682.9|67672.9|67669.7|67659.7|67682.9|67672.9|67658.9|67648.9|871
1657886700000|2022-07-15 12:05:00|67669.6|67659.6|67661.7|67651.7|67671.3|67661.3|67650.8|67635.8|796
1657887000000|2022-07-15 12:10:00|67661.1|67651.1|67687.8|67677.8|67693.3|67679.3|67659.2|67645.7|686
1657887300000|2022-07-15 12:15:00|67688|67678|67674.6|67664.6|67688.1|67678.1|67670.3|67655.4|736
1657887600000|2022-07-15 12:20:00|67674.5|67664.5|67691.6|67671.6|67703.1|67687.8|67674.5|67664.3|916
1657887900000|2022-07-15 12:25:00|67686.3|67676.3|67695.3|67675.3|67702.2|67686.8|67682.3|67667|864
1657888200000|2022-07-15 12:30:00|67695.7|67675.7|67748.7|67728.7|67763.6|67743.8|67693.9|67673.9|1122
1657888500000|2022-07-15 12:35:00|67748.2|67728.2|67692.8|67672.8|67758.2|67740.6|67686.4|67666.4|1090
1657888800000|2022-07-15 12:40:00|67694.5|67674.5|67705|67685|67726.6|67711.8|67687.8|67667.8|1047
1657889100000|2022-07-15 12:45:00|67704.4|67684.4|67687.5|67667.5|67707.2|67692.5|67672|67657.3|1040
1657889400000|2022-07-15 12:50:00|67688.1|67668.1|67677.4|67657.4|67695.9|67681|67666.2|67650.3|1002
1657889700000|2022-07-15 12:55:00|67677.2|67657.2|67642.2|67622.2|67677.4|67660.2|67639.1|67620.8|1026
1657890000000|2022-07-15 13:00:00|67641.5|67621.5|67657.6|67637.6|67673.2|67658.2|67634.6|67619.8|1033
1657890300000|2022-07-15 13:05:00|67658.1|67638.1|67649.3|67629.3|67664.3|67649.1|67643.4|67627.2|965
1657890600000|2022-07-15 13:10:00|67649.9|67629.9|67658.6|67638.6|67669.2|67649.2|67642.9|67626.3|1000
1657890900000|2022-07-15 13:15:00|67658|67638|67677|67657|67679.1|67664.1|67657.5|67637.5|1017
1657891200000|2022-07-15 13:20:00|67670.4|67660.4|67704.7|67684.7|67727.7|67707.7|67658.1|67643.4|984
1657891500000|2022-07-15 13:25:00|67705.3|67685.3|67725.2|67705.2|67726.8|67707.7|67689.2|67669.2|975
1657891800000|2022-07-15 13:30:00|67725.1|67705.1|67745.8|67725.8|67763.9|67743.9|67722|67702|1083
1657892100000|2022-07-15 13:35:00|67746.1|67726.1|67753.3|67733.3|67758.9|67745.7|67730.5|67710.5|1056
1657892400000|2022-07-15 13:40:00|67753.7|67733.7|67745.6|67725.6|67761.3|67741.3|67739.3|67719.3|1076
1657892700000|2022-07-15 13:45:00|67745.9|67725.9|67757.8|67737.8|67764|67746.3|67736.5|67719.9|1053
1657893000000|2022-07-15 13:50:00|67758|67738|67765.5|67745.5|67768|67752.7|67753|67733.4|1035
1657893300000|2022-07-15 13:55:00|67765.8|67745.8|67750.6|67730.6|67767.4|67749.9|67749.6|67729.6|949
1657893600000|2022-07-15 14:00:00|67751.4|67731.4|67671.2|67651.2|67751.4|67731.4|67666.6|67646.6|1131
1657893900000|2022-07-15 14:05:00|67671.4|67651.4|67677.3|67657.3|67681.6|67661.6|67648.2|67628.2|1099
1657894200000|2022-07-15 14:10:00|67677.1|67657.1|67693.2|67673.2|67693.9|67673.9|67657|67639.2|1099
1657894500000|2022-07-15 14:15:00|67693.9|67673.9|67692.6|67672.6|67710.4|67690.4|67688|67670.9|1036
1657894800000|2022-07-15 14:20:00|67692.7|67672.7|67681.3|67661.3|67708.8|67690.7|67681|67661|1004
1657895100000|2022-07-15 14:25:00|67682|67662|67656.8|67636.8|67682|67662|67651.8|67634.3|980
1657895400000|2022-07-15 14:30:00|67656.7|67636.7|67647.3|67627.3|67670|67650|67643.2|67623.2|983
1657895700000|2022-07-15 14:35:00|67647.2|67627.2|67648.1|67628.1|67650.1|67630.1|67629.9|67613.2|1026
1657896000000|2022-07-15 14:40:00|67648.4|67628.4|67672.3|67652.3|67674.8|67658.8|67642.7|67622.7|1011
1657896300000|2022-07-15 14:45:00|67668|67658|67678.6|67658.6|67690|67673.7|67661.3|67647|1030
1657896600000|2022-07-15 14:50:00|67678.8|67658.8|67691.2|67671.2|67692.9|67678.2|67667.9|67652.8|870
1657896900000|2022-07-15 14:55:00|67691.1|67671.1|67683.4|67663.4|67691.4|67675.9|67674.1|67657.4|985
1657897200000|2022-07-15 15:00:00|67683.5|67663.5|67686.3|67676.3|67698.7|67683.7|67673.8|67658.1|973
1657897500000|2022-07-15 15:05:00|67690.5|67670.5|67675.9|67655.9|67691.2|67676.8|67670.5|67655.4|873
1657897800000|2022-07-15 15:10:00|67676.1|67656.1|67692|67672|67705.3|67685.3|67676.1|67656.1|1017
1657898100000|2022-07-15 15:15:00|67691.9|67671.9|67692.8|67682.8|67703.3|67688.2|67684.9|67669.4|854
1657898400000|2022-07-15 15:20:00|67692.7|67682.7|67694.5|67674.5|67699.2|67683.2|67685|67670.3|772
1657898700000|2022-07-15 15:25:00|67694.2|67674.2|67665.3|67645.3|67694.8|67680.8|67655.4|67638.9|874
1657899000000|2022-07-15 15:30:00|67665|67645|67670.4|67650.4|67679.5|67663.2|67660.2|67644.9|805
1657899300000|2022-07-15 15:35:00|67670.3|67650.3|67674.5|67654.5|67676.1|67661.6|67662.2|67647.3|720
1657899600000|2022-07-15 15:40:00|67674.7|67654.7|67671.8|67651.8|67685.1|67669.8|67663.5|67647.9|753
1657899900000|2022-07-15 15:45:00|67671.5|67651.5|67655.6|67645.6|67673.9|67653.9|67654.8|67640|748
1657900200000|2022-07-15 15:50:00|67655.5|67645.5|67656.8|67636.8|67662.5|67647.5|67649.3|67633.6|817
1657900500000|2022-07-15 15:55:00|67656.1|67636.1|67683.4|67663.4|67684.7|67668.6|67654.6|67634.6|865
1657900800000|2022-07-15 16:00:00|67683.8|67663.8|67663.7|67643.7|67689|67670.4|67661.2|67641.2|807
1657901100000|2022-07-15 16:05:00|67664|67644|67660.2|67640.2|67667.3|67649|67651.5|67635.9|632
1657901400000|2022-07-15 16:10:00|67660.1|67640.1|67674.5|67654.5|67674.9|67655.1|67655.5|67635.5|669
1657901700000|2022-07-15 16:15:00|67674|67654|67662.4|67642.4|67675.8|67660.7|67655.8|67638.6|782
1657902000000|2022-07-15 16:20:00|67662.5|67642.5|67660.3|67640.3|67666.4|67646.9|67652.3|67635.6|615
1657902300000|2022-07-15 16:25:00|67660.4|67640.4|67674.7|67664.7|67685.3|67672|67654.7|67640.3|824
1657902600000|2022-07-15 16:30:00|67674.1|67664.1|67678|67658|67684.2|67669|67670.7|67655.1|874
1657902900000|2022-07-15 16:35:00|67678.1|67658.1|67663.2|67643.2|67680.3|67665.1|67657.6|67641.7|862
1657903200000|2022-07-15 16:40:00|67662.8|67642.8|67646.9|67626.9|67664.1|67647.7|67646.2|67626.2|610
1657903500000|2022-07-15 16:45:00|67647.9|67627.9|67623.3|67603.3|67652|67634.7|67617.9|67601.4|827
1657903800000|2022-07-15 16:50:00|67623.1|67603.1|67650|67630|67651.3|67631.3|67622|67602.5|906
1657904100000|2022-07-15 16:55:00|67649.8|67629.8|67640.4|67620.4|67653.4|67638.1|67639.7|67620|674
1657904400000|2022-07-15 17:00:00|67640.3|67620.3|67634.6|67624.6|67646|67630.8|67630|67612.6|700
1657904700000|2022-07-15 17:05:00|67639.1|67619.1|67642.9|67622.9|67643.5|67626.4|67632.5|67617.3|573
1657905000000|2022-07-15 17:10:00|67642.8|67622.8|67628.5|67608.5|67642.9|67625.6|67627.6|67607.6|663
1657905300000|2022-07-15 17:15:00|67624.6|67614.6|67638.4|67618.4|67639|67621.2|67622.1|67607.2|633
1657905600000|2022-07-15 17:20:00|67638.7|67618.7|67635.1|67615.1|67640.9|67621.7|67631.7|67613.6|643
1657905900000|2022-07-15 17:25:00|67634.9|67614.9|67628.4|67608.4|67636.1|67616.1|67627.2|67607.2|597
1657906200000|2022-07-15 17:30:00|67628.5|67608.5|67627|67607|67632.9|67613.5|67621.3|67603.1|499
1657906500000|2022-07-15 17:35:00|67626.8|67606.8|67616.5|67596.5|67627.8|67610|67611.2|67595.6|556
1657906800000|2022-07-15 17:40:00|67616|67596|67606.3|67586.3|67616.2|67597|67603|67583.8|650
1657907100000|2022-07-15 17:45:00|67606.4|67586.4|67602.7|67582.7|67607.9|67588.6|67598.4|67580.6|462
1657907400000|2022-07-15 17:50:00|67602.6|67582.6|67611.1|67591.1|67614.9|67594.9|67595.2|67579|507
1657907700000|2022-07-15 17:55:00|67611.2|67591.2|67613.1|67593.1|67616.1|67598.7|67605.3|67585.3|444
1657908000000|2022-07-15 18:00:00|67613|67593|67604.3|67584.3|67614.3|67596.7|67603.8|67583.8|553
1657908300000|2022-07-15 18:05:00|67604.2|67584.2|67601.7|67581.7|67604.2|67586.7|67596.7|67579|520
1657908600000|2022-07-15 18:10:00|67601.6|67581.6|67599.8|67579.8|67602.9|67585.8|67595.5|67579.4|405
1657908900000|2022-07-15 18:15:00|67599.7|67579.7|67600.3|67580.3|67602.9|67585.9|67595.9|67578.4|461
1657909200000|2022-07-15 18:20:00|67599.4|67579.4|67595.9|67575.9|67602.9|67582.9|67595|67575|502
1657909500000|2022-07-15 18:25:00|67595.8|67575.8|67594.4|67574.4|67598.1|67578.1|67594.1|67574.1|397
1657909800000|2022-07-15 18:30:00|67594.5|67574.5|67578.3|67558.3|67595.1|67575.1|67575.8|67556.2|541
1657910100000|2022-07-15 18:35:00|67579.4|67559.4|67578|67558|67581.1|67565.2|67569.8|67549.8|577
1657910400000|2022-07-15 18:40:00|67577.8|67557.8|67573.9|67563.9|67582.2|67567.5|67570.9|67555.9|457
1657910700000|2022-07-15 18:45:00|67574|67564|67575.6|67555.6|67579.7|67564.9|67569.8|67554.6|531
1657911000000|2022-07-15 18:50:00|67575.5|67555.5|67572.2|67562.2|67582.3|67565.3|67570.4|67552.7|549
1657911300000|2022-07-15 18:55:00|67572.3|67562.3|67574.2|67554.2|67580|67564.4|67571.6|67553.6|645
1657911600000|2022-07-15 19:00:00|67574.4|67554.4|67576.2|67556.2|67579.6|67564.5|67567.4|67551.7|580
1657911900000|2022-07-15 19:05:00|67576|67556|67576|67556|67577|67557|67573.5|67553.5|457
1657912200000|2022-07-15 19:10:00|67575.9|67555.9|67570.6|67550.6|67576.8|67557.7|67567.7|67550|455
1657912500000|2022-07-15 19:15:00|67570.8|67550.8|67571.9|67551.9|67572.6|67557.2|67564.9|67549.1|460
1657912800000|2022-07-15 19:20:00|67571|67551|67571.6|67551.6|67572.3|67557.2|67563.2|67546.1|533
1657913100000|2022-07-15 19:25:00|67571.5|67551.5|67575.5|67555.5|67575.8|67555.8|67571|67551|330
1657913400000|2022-07-15 19:30:00|67575.4|67555.4|67572.6|67552.6|67577.1|67557.1|67569|67549|388
1657913700000|2022-07-15 19:35:00|67572.7|67552.7|67566.8|67546.8|67573.4|67557.2|67561.5|67545|360
1657914000000|2022-07-15 19:40:00|67567.2|67547.2|67566.5|67546.5|67569.5|67549.5|67565.7|67545.7|474
1657914300000|2022-07-15 19:45:00|67566.7|67546.7|67568.7|67548.7|67570|67554.4|67562|67546.2|494
1657914600000|2022-07-15 19:50:00|67568.4|67548.4|67564.6|67544.6|67569.8|67551.1|67558.4|67543|472
1657914900000|2022-07-15 19:55:00|67564.7|67544.7|67552.7|67532.7|67564.7|67549.1|67543.9|67529|628
1657915200000|2022-07-15 20:00:00|67553.4|67533.4|67551.8|67531.8|67554.2|67534.2|67548.1|67528.1|467
1657915500000|2022-07-15 20:05:00|67552|67532|67550.8|67530.8|67553.7|67539|67546.3|67529.7|253
1657915800000|2022-07-15 20:10:00|67550.6|67530.6|67552.6|67532.6|67552.8|67532.8|67549.8|67529.8|213
1657916100000|2022-07-15 20:15:00|67552.2|67532.2|67552.8|67532.8|67553.4|67533.4|67550|67530|133
1657916400000|2022-07-15 20:20:00|67552.3|67532.3|67551.3|67531.3|67554.4|67534.4|67549.4|67529.4|298
1657916700000|2022-07-15 20:25:00|67551.7|67531.7|67551.6|67531.6|67553.7|67533.7|67550|67530|201
1657917000000|2022-07-15 20:30:00|67551.4|67531.4|67550.3|67530.3|67552|67532|67549.8|67529.8|143
1657917300000|2022-07-15 20:35:00|67550.7|67530.7|67551.6|67531.6|67554.1|67534.1|67549.3|67529.3|197
1657917600000|2022-07-15 20:40:00|67551.7|67531.7|67550.9|67530.9|67554.7|67534.7|67549.6|67529.6|137
1657917900000|2022-07-15 20:45:00|67552.3|67532.3|67585.3|67565.3|67682.6|67588.5|67549.6|67514.9|339
1657918200000|2022-07-15 20:50:00|67577.5|67557.5|67636.1|67542.6|67675|67605.8|67571.5|67529.9|440
1657918500000|2022-07-15 20:55:00|67636.2|67543.6|67637.2|67521|67651.3|67547.7|67627.2|67520.6|273
1658088000000|2022-07-17 20:00:00|67717.5|67591.5|67717.5|67591.5|67718.8|67592.8|67717.5|67591.5|7
1658088600000|2022-07-17 20:10:00|67731.6|67605.6|67717.5|67591.5|67731.6|67605.6|67717.5|67591.5|2
1658089800000|2022-07-17 20:30:00|67722|67596|67717.5|67591.5|67722|67596|67717.5|67591.5|2
1658090700000|2022-07-17 20:45:00|67722|67596|67717.5|67591.5|67722|67596|67717.5|67591.5|2
1658091300000|2022-07-17 20:55:00|67700.8|67574.8|67700.5|67574.5|67722|67596|67700.5|67574.5|12
1658091600000|2022-07-17 21:00:00|67721.1|67595.1|67714|67595|67721.1|67597.5|67710.4|67584.4|10
1658091900000|2022-07-17 21:05:00|67716.8|67597.8|67705.4|67586.4|67716.8|67597.8|67701.5|67582.5|20
1658092200000|2022-07-17 21:10:00|67700.9|67581.9|67704.9|67585.9|67714|67595|67698.8|67579.8|50
1658092500000|2022-07-17 21:15:00|67706.2|67587.2|67714|67595|67714|67595|67703.1|67584.1|31
1658092800000|2022-07-17 21:20:00|67707.7|67588.7|67712.1|67593.1|67714|67595|67707.7|67588.7|20
1658093100000|2022-07-17 21:25:00|67699.7|67580.7|67714|67595|67714|67595|67699.7|67580.7|47
1658093400000|2022-07-17 21:30:00|67704.2|67585.2|67712.1|67593.1|67714|67595|67704.2|67585.2|37
1658093700000|2022-07-17 21:35:00|67714|67595|67699.1|67580.1|67714|67595|67699.1|67580.1|28
1658094000000|2022-07-17 21:40:00|67712.1|67593.1|67708.2|67589.2|67714|67595|67699.1|67580.1|41
1658094300000|2022-07-17 21:45:00|67706.5|67587.5|67700.9|67581.9|67714|67595|67697.7|67578.7|21
1658094600000|2022-07-17 21:50:00|67707.6|67588.6|67706.1|67587.1|67714|67595|67701.4|67582.4|27
1658094900000|2022-07-17 21:55:00|67714|67595|67703.4|67584.4|67714.1|67595.1|67699.5|67580.5|36
1658095200000|2022-07-17 22:00:00|67701.3|67582.3|67712.6|67593.6|67716|67597|67691.6|67572.6|422
1658095500000|2022-07-17 22:05:00|67713.7|67594.7|67713.6|67594.6|67722.2|67603.2|67710|67591|753
1658095800000|2022-07-17 22:10:00|67713.9|67594.9|67725.1|67606.1|67754.2|67635.2|67713.6|67594.6|758
1658096100000|2022-07-17 22:15:00|67725.4|67606.4|67730.6|67611.6|67730.6|67611.6|67721.1|67602.1|725
1658096400000|2022-07-17 22:20:00|67730.5|67611.5|67731.2|67612.2|67735.6|67616.6|67726.9|67607.9|781
1658096700000|2022-07-17 22:25:00|67729.1|67610.1|67696.5|67577.5|67734.1|67615.1|67694.2|67575.2|395
1658097000000|2022-07-17 22:30:00|67710.5|67591.5|67707|67588|67716.6|67597.6|67699.8|67580.8|284
1658097300000|2022-07-17 22:35:00|67707.7|67588.7|67709.3|67590.3|67713.1|67594.1|67698.8|67579.8|223
1658097600000|2022-07-17 22:40:00|67709.7|67590.7|67701.3|67582.3|67710.9|67591.9|67700.8|67581.8|194
1658097900000|2022-07-17 22:45:00|67705.4|67586.4|67708.6|67589.6|67711.7|67592.7|67696.2|67577.2|929
1658098200000|2022-07-17 22:50:00|67703.4|67584.4|67702|67583|67711.9|67592.9|67698.5|67579.5|1030
1658098500000|2022-07-17 22:55:00|67704.4|67585.4|67695.6|67576.6|67736.7|67650.7|67686.4|67567.4|741
1658098800000|2022-07-17 23:00:00|67690.1|67571.1|67686.3|67567.3|67693.7|67574.7|67678|67559|810
1658099100000|2022-07-17 23:05:00|67686.2|67567.2|67683.2|67564.2|67694.4|67575.4|67672.9|67553.9|856
1658099400000|2022-07-17 23:10:00|67685.1|67566.1|67678.9|67559.9|67687.4|67568.4|67675.9|67556.9|1009
1658099700000|2022-07-17 23:15:00|67680|67561|67636.4|67574.2|67686.1|67587.5|67634.5|67538.7|720
1658100000000|2022-07-17 23:20:00|67636.1|67572.7|67644.5|67594.5|67670.9|67599.2|67624.2|67545.9|438
1658100300000|2022-07-17 23:25:00|67648.8|67566.6|67639.5|67597.8|67648.8|67607|67627|67566.6|151
1658100600000|2022-07-17 23:30:00|67639.8|67595.2|67693.9|67574.9|67697.7|67599.9|67634.6|67558.4|571
1658100900000|2022-07-17 23:35:00|67694.5|67575.5|67696.4|67577.9|67697.3|67585.8|67671.2|67568.3|588
1658101200000|2022-07-17 23:40:00|67695.8|67576.8|67657.5|67580.5|67697.7|67586.4|67643.2|67552.5|239
1658101500000|2022-07-17 23:45:00|67655.8|67584.1|67652.6|67598.1|67669.9|67598.5|67647.9|67562.2|556
1658101800000|2022-07-17 23:50:00|67656.6|67595.9|67649.4|67599|67671.3|67601.6|67636.1|67588.2|138
1658102100000|2022-07-17 23:55:00|67648.5|67600.2|67653.5|67600|67664.6|67600.9|67641.4|67555|207
1658102400000|2022-07-18 00:00:00|67650.1|67602.2|67601.2|67581.2|67656.3|67605.7|67595.4|67530.7|688
1658102700000|2022-07-18 00:05:00|67600.9|67580.9|67611.2|67591.2|67628.6|67603.6|67587.1|67548.6|605
1658103000000|2022-07-18 00:10:00|67611|67591|67604.2|67584.2|67611.1|67591.1|67599.6|67579.6|500
1658103300000|2022-07-18 00:15:00|67604.3|67584.3|67599.4|67579.4|67623.8|67606.6|67598.3|67578.3|445
1658103600000|2022-07-18 00:20:00|67599.3|67579.3|67582.1|67562.1|67605.6|67585.6|67575.2|67555.2|499
1658103900000|2022-07-18 00:25:00|67582|67562|67602.7|67582.7|67606.2|67586.2|67581.8|67561.8|467
1658104200000|2022-07-18 00:30:00|67603|67583|67624.7|67604.7|67637.7|67617.7|67597.5|67577.5|748
1658104500000|2022-07-18 00:35:00|67623.6|67603.6|67649.4|67629.4|67661|67641|67623.6|67603.6|668
1658104800000|2022-07-18 00:40:00|67649.3|67629.3|67633|67613|67653.6|67633.6|67610.2|67590.2|744
1658105100000|2022-07-18 00:45:00|67632.9|67612.9|67632.3|67612.3|67636.3|67616.3|67616.2|67596.2|703
1658105400000|2022-07-18 00:50:00|67632.1|67612.1|67636.4|67616.4|67655.3|67635.3|67625.8|67605.8|688
1658105700000|2022-07-18 00:55:00|67636.2|67616.2|67606.5|67586.5|67641.2|67621.2|67596.5|67576.5|763
1658106000000|2022-07-18 01:00:00|67606.7|67586.7|67587.6|67567.6|67607.8|67587.8|67575.9|67555.9|899
1658106300000|2022-07-18 01:05:00|67587.2|67567.2|67602.9|67582.9|67615.1|67595.1|67586.5|67566.5|764
1658106600000|2022-07-18 01:10:00|67602.4|67582.4|67592.7|67572.7|67619.6|67599.6|67592.7|67572.7|810
1658106900000|2022-07-18 01:15:00|67594.9|67574.9|67590|67570|67596.8|67580.6|67581.5|67565.5|736
1658107200000|2022-07-18 01:20:00|67590.8|67570.8|67549.8|67529.8|67593.9|67577.6|67548.2|67528.2|854
1658107500000|2022-07-18 01:25:00|67549.9|67529.9|67570.4|67550.4|67571.8|67551.8|67540.9|67524.5|831
1658107800000|2022-07-18 01:30:00|67569.9|67549.9|67554.8|67534.8|67582.7|67566|67554.8|67534.8|977
1658108100000|2022-07-18 01:35:00|67555|67535|67609.1|67589.1|67612.6|67592.6|67545.3|67525.8|973
1658108400000|2022-07-18 01:40:00|67604.4|67594.4|67616.5|67606.5|67637.3|67620.6|67602|67586.6|956
1658108700000|2022-07-18 01:45:00|67616.6|67606.6|67601.9|67581.9|67635.5|67620.6|67600.3|67581.4|903
1658109000000|2022-07-18 01:50:00|67601.8|67581.8|67611.2|67591.2|67630.6|67612.6|67591.5|67571.5|943
1658109300000|2022-07-18 01:55:00|67611.3|67591.3|67592.1|67582.1|67617.1|67597.1|67589.4|67574.1|901
1658109600000|2022-07-18 02:00:00|67591.6|67581.6|67594.1|67584.1|67611.5|67599.5|67585.8|67573.3|872
1658109900000|2022-07-18 02:05:00|67594|67584|67619.4|67609.4|67619.9|67609.5|67593.8|67583.1|810
1658110200000|2022-07-18 02:10:00|67619.7|67609.7|67624.1|67614.1|67635.2|67621.2|67614|67600.8|827
1658110500000|2022-07-18 02:15:00|67623.8|67613.8|67633.8|67623.8|67652.9|67634.4|67615.6|67600.8|841
1658110800000|2022-07-18 02:20:00|67633.7|67623.7|67619.3|67609.3|67643.8|67630.9|67612.3|67596.7|832
1658111100000|2022-07-18 02:25:00|67620.3|67610.3|67624.7|67614.7|67639.5|67628.8|67614.9|67604.9|797
1658111400000|2022-07-18 02:30:00|67627.6|67617.6|67625.1|67615.1|67638.4|67623.9|67620|67607.4|859
1658111700000|2022-07-18 02:35:00|67625.3|67615.3|67622.8|67612.8|67629.3|67619.3|67612.1|67602.1|847
1658112000000|2022-07-18 02:40:00|67623.7|67613.7|67605|67595|67627.8|67617.8|67604.2|67589.3|810
1658112300000|2022-07-18 02:45:00|67605.1|67595.1|67587.5|67577.5|67619.3|67606.6|67585|67571.3|884
1658112600000|2022-07-18 02:50:00|67587.1|67577.1|67593.6|67583.6|67603.8|67588.3|67586.1|67573.3|857
1658112900000|2022-07-18 02:55:00|67593.8|67583.8|67599.7|67589.7|67604.6|67594.6|67586.3|67575|736
1658113200000|2022-07-18 03:00:00|67600.1|67590.1|67587.8|67577.8|67601.5|67591.5|67584.3|67570.1|780
1658113500000|2022-07-18 03:05:00|67587.6|67577.6|67589.4|67579.4|67597.3|67583.4|67578.3|67564|825
1658113800000|2022-07-18 03:10:00|67589.5|67579.5|67549.3|67539.3|67593.2|67581.5|67548.3|67529.6|939
1658114100000|2022-07-18 03:15:00|67549.2|67539.2|67523.9|67513.9|67561.7|67543|67523.5|67513.5|851
1658114400000|2022-07-18 03:20:00|67523.7|67513.7|67521.5|67511.5|67541|67527|67516.3|67505|909
1658114700000|2022-07-18 03:25:00|67521.7|67511.7|67519.7|67509.7|67530|67520|67511.2|67496.9|898
1658115000000|2022-07-18 03:30:00|67520.2|67510.2|67543.9|67533.9|67551.6|67536.4|67516.7|67506.7|770
1658115300000|2022-07-18 03:35:00|67544|67534|67529.1|67519.1|67544.8|67534|67526.3|67516.3|732
1658115600000|2022-07-18 03:40:00|67528.8|67518.8|67532.8|67522.8|67545.6|67535.1|67527.4|67517.4|734
1658115900000|2022-07-18 03:45:00|67533|67523|67541.5|67531.5|67542.4|67532.4|67528.2|67518.2|693
1658116200000|2022-07-18 03:50:00|67541.6|67531.6|67546.2|67536.2|67552.9|67542.9|67539.2|67529.2|593
1658116500000|2022-07-18 03:55:00|67546|67536|67537.9|67527.9|67546.6|67536.6|67535.8|67525.8|522
1658116800000|2022-07-18 04:00:00|67537.8|67527.8|67534.9|67524.9|67545.5|67532.9|67532.1|67518.4|669
1658117100000|2022-07-18 04:05:00|67534.4|67524.4|67552.9|67542.9|67552.9|67542.9|67533.2|67523.2|569
1658117400000|2022-07-18 04:10:00|67553.2|67543.2|67559|67549|67559.3|67549.3|67549.2|67539.2|449
1658117700000|2022-07-18 04:15:00|67558.8|67548.8|67559|67549|67574.3|67559.6|67555.2|67540.7|573
1658118000000|2022-07-18 04:20:00|67558.7|67548.7|67563.8|67553.8|67565|67555|67553.2|67543.2|493
1658118300000|2022-07-18 04:25:00|67564.8|67554.8|67568.2|67558.2|67568.8|67558.8|67557.5|67546.9|508
1658118600000|2022-07-18 04:30:00|67568.1|67558.1|67577.5|67567.5|67584.5|67569.7|67566.8|67556.8|502
1658118900000|2022-07-18 04:35:00|67577.6|67567.6|67562.1|67552.1|67580.6|67569.6|67561.8|67546.2|535
1658119200000|2022-07-18 04:40:00|67562.3|67552.3|67567.3|67557.3|67570.8|67560.8|67561.6|67551.6|453
1658119500000|2022-07-18 04:45:00|67567.2|67557.2|67556.7|67546.7|67568|67558|67556|67546|407
1658119800000|2022-07-18 04:50:00|67556.5|67546.5|67562|67552|67562.2|67552.2|67555.8|67545.8|482
1658120100000|2022-07-18 04:55:00|67561.6|67551.6|67528.3|67518.3|67563.9|67553.9|67527.6|67517.6|655
1658120400000|2022-07-18 05:00:00|67527.4|67517.4|67529.7|67519.7|67535.3|67521.5|67514.7|67504.7|852
1658120700000|2022-07-18 05:05:00|67529.8|67519.8|67536.9|67526.9|67545.5|67530.7|67522.4|67512.4|743
1658121000000|2022-07-18 05:10:00|67536.8|67526.8|67527|67517|67540.8|67530.8|67527|67517|679
1658121300000|2022-07-18 05:15:00|67527.5|67517.5|67520.2|67510.2|67533.8|67518.5|67515.6|67505.6|709
1658121600000|2022-07-18 05:20:00|67520|67510|67527.4|67517.4|67541.3|67531.2|67520|67510|548
1658121900000|2022-07-18 05:25:00|67527.3|67517.3|67515.2|67505.2|67537.7|67523.1|67509.8|67499.8|590
1658122200000|2022-07-18 05:30:00|67515.5|67505.5|67534.8|67524.8|67537.7|67527.7|67511.9|67501.9|813
1658122500000|2022-07-18 05:35:00|67534.7|67524.7|67531.9|67521.9|67541.9|67531.9|67527.6|67517.6|768
1658122800000|2022-07-18 05:40:00|67531.8|67521.8|67522.6|67512.6|67532|67522|67518|67507.4|784
1658123100000|2022-07-18 05:45:00|67522.7|67512.7|67512.3|67502.3|67529.8|67518|67494|67480.4|867
1658123400000|2022-07-18 05:50:00|67512.5|67502.5|67528.9|67518.9|67528.9|67518.9|67501.1|67488.9|871
1658123700000|2022-07-18 05:55:00|67528.7|67518.7|67533.5|67523.5|67548.9|67535.6|67526.1|67516.1|838
1658124000000|2022-07-18 06:00:00|67533.1|67523.1|67562.3|67552.3|67564.2|67554.2|67523.9|67510.4|914
1658124300000|2022-07-18 06:05:00|67562.5|67552.5|67546.2|67536.2|67564.8|67554.8|67545.9|67532.2|803
1658124600000|2022-07-18 06:10:00|67546.1|67536.1|67556.9|67546.9|67568.2|67558.2|67546.1|67533.5|845
1658124900000|2022-07-18 06:15:00|67556.8|67546.8|67544.9|67534.9|67561.1|67551.1|67542.4|67529.4|824
1658125200000|2022-07-18 06:20:00|67544.7|67534.7|67528.1|67518.1|67545.4|67534.7|67525|67515|743
1658125500000|2022-07-18 06:25:00|67531.4|67521.4|67552.1|67542.1|67564.2|67549.7|67530|67520|804
1658125800000|2022-07-18 06:30:00|67551.8|67541.8|67563.8|67553.8|67572|67562|67551.8|67540.5|750
1658126100000|2022-07-18 06:35:00|67562.7|67552.7|67556.8|67546.8|67567.4|67557.4|67556.2|67543.5|719
1658126400000|2022-07-18 06:40:00|67557.5|67547.5|67545.5|67525.5|67562.6|67551.8|67532.3|67517.3|878
1658126700000|2022-07-18 06:45:00|67546.8|67526.8|67555.1|67545.1|67561.6|67548.4|67536|67522.1|771
1658127000000|2022-07-18 06:50:00|67555.2|67545.2|67544.7|67534.7|67558|67548|67543|67529.2|789
1658127300000|2022-07-18 06:55:00|67544.8|67534.8|67545.9|67535.9|67565|67551|67537.3|67523.3|829
1658127600000|2022-07-18 07:00:00|67545.8|67535.8|67587.1|67567.1|67589|67572.6|67545.8|67535.8|877
1658127900000|2022-07-18 07:05:00|67586.9|67566.9|67552.5|67532.5|67590.5|67576.4|67540|67525.1|937
1658128200000|2022-07-18 07:10:00|67552.6|67532.6|67520.7|67510.7|67559.1|67543.8|67519.4|67509.2|903
1658128500000|2022-07-18 07:15:00|67519.3|67509.3|67502.7|67492.7|67530.7|67514.8|67496.5|67481.8|853
1658128800000|2022-07-18 07:20:00|67502.8|67492.8|67456.5|67446.5|67509.6|67496.6|67454.4|67439.4|810
1658129100000|2022-07-18 07:25:00|67456.4|67446.4|67482.8|67462.8|67495.7|67480.1|67441.4|67424.4|935
1658129400000|2022-07-18 07:30:00|67483.1|67463.1|67461.6|67451.6|67494.5|67476.7|67451.9|67437.3|844
1658129700000|2022-07-18 07:35:00|67461.7|67451.7|67474.7|67454.7|67480.5|67468.9|67453.9|67441.4|784
1658130000000|2022-07-18 07:40:00|67469.4|67459.4|67491.7|67481.7|67491.7|67481.7|67465.1|67452.3|834
1658130300000|2022-07-18 07:45:00|67490.7|67480.7|67477|67467|67505.6|67490.9|67471.9|67460.3|788
1658130600000|2022-07-18 07:50:00|67477.4|67467.4|67483.5|67473.5|67490.4|67474.5|67467.3|67456|752
1658130900000|2022-07-18 07:55:00|67482.7|67472.7|67496.2|67486.2|67506|67495.7|67482.1|67470.8|789
1658131200000|2022-07-18 08:00:00|67496.4|67486.4|67480.4|67470.4|67510.1|67500.1|67480.4|67468.8|816
1658131500000|2022-07-18 08:05:00|67480.2|67470.2|67488.9|67478.9|67493.2|67479|67473.8|67463.8|795
1658131800000|2022-07-18 08:10:00|67488.7|67478.7|67487.8|67477.8|67496.6|67486.6|67481.1|67470.8|693
1658132100000|2022-07-18 08:15:00|67487.9|67477.9|67507|67497|67511.5|67498.6|67487.5|67474.3|653
1658132400000|2022-07-18 08:20:00|67506.6|67496.6|67504.5|67494.5|67515.5|67501.5|67499.3|67485.6|692
1658132700000|2022-07-18 08:25:00|67504.8|67494.8|67514.8|67504.8|67516.1|67505.6|67500.1|67486.3|805
1658133000000|2022-07-18 08:30:00|67515.8|67505.8|67512.9|67502.9|67526.3|67511.3|67507.3|67497.3|693
1658133300000|2022-07-18 08:35:00|67512.4|67502.4|67523.1|67513.1|67533.7|67520.1|67511.1|67501.1|753
1658133600000|2022-07-18 08:40:00|67523.3|67513.3|67521.4|67511.4|67530.6|67517.2|67517.4|67503.1|623
1658133900000|2022-07-18 08:45:00|67521.3|67511.3|67518.6|67508.6|67523.7|67513.7|67511.6|67501.6|510
1658134200000|2022-07-18 08:50:00|67518.5|67508.5|67458.4|67438.4|67527.9|67513.4|67448.2|67428.2|753
1658134500000|2022-07-18 08:55:00|67460.2|67440.2|67462.5|67452.5|67487.4|67472.3|67456.6|67440.2|851
1658134800000|2022-07-18 09:00:00|67462.8|67452.8|67481.4|67471.4|67495.5|67483.1|67459.4|67444.4|809
1658135100000|2022-07-18 09:05:00|67481.5|67471.5|67472.2|67452.2|67483.3|67471.5|67460.8|67445.5|758
1658135400000|2022-07-18 09:10:00|67472.3|67452.3|67460.5|67450.5|67473.1|67459.1|67451.4|67436.2|755
1658135700000|2022-07-18 09:15:00|67460.9|67450.9|67452.7|67442.7|67468.6|67452.9|67450.5|67440|746
1658136000000|2022-07-18 09:20:00|67452.6|67442.6|67441|67431|67458.9|67443.8|67440.5|67429.6|630
1658136300000|2022-07-18 09:25:00|67440.8|67430.8|67419.3|67409.3|67441.1|67431.1|67419.3|67405.8|744
1658136600000|2022-07-18 09:30:00|67419.6|67409.6|67411.7|67401.7|67428.3|67413.6|67407.4|67393.5|635
1658136900000|2022-07-18 09:35:00|67411.6|67401.6|67413.9|67403.9|67420.8|67410.5|67408|67398|565
1658137200000|2022-07-18 09:40:00|67414.3|67404.3|67407.7|67397.7|67429.8|67414.4|67406.9|67396|557
1658137500000|2022-07-18 09:45:00|67407.8|67397.8|67406.1|67386.1|67408.3|67398|67386.6|67368.4|647
1658137800000|2022-07-18 09:50:00|67406.2|67386.2|67417.7|67397.7|67419.1|67406.4|67403|67386.2|620
1658138100000|2022-07-18 09:55:00|67411.3|67401.3|67390.5|67380.5|67415.7|67401.3|67380|67365.9|703
1658138400000|2022-07-18 10:00:00|67390.4|67380.4|67382|67362|67395.9|67380.4|67370.2|67355.3|742
1658138700000|2022-07-18 10:05:00|67377.3|67367.3|67400.5|67390.5|67405.5|67393|67377|67363.3|489
1658139000000|2022-07-18 10:10:00|67398.7|67388.7|67379.7|67359.7|67402.7|67390.8|67374.5|67359.5|449
1658139300000|2022-07-18 10:15:00|67380.4|67360.4|67375.9|67365.9|67395.5|67382.4|67373.5|67358.2|549
1658139600000|2022-07-18 10:20:00|67376.4|67366.4|67388.4|67368.4|67393.5|67376.8|67366.7|67353.9|529
1658139900000|2022-07-18 10:25:00|67388.1|67368.1|67373.8|67363.8|67392.7|67377|67371.1|67355.9|495
1658140200000|2022-07-18 10:30:00|67373.2|67363.2|67376.9|67366.9|67381.5|67368.2|67363.3|67349.3|427
1658140500000|2022-07-18 10:35:00|67376.7|67366.7|67409.2|67399.2|67411.2|67399.3|67376.2|67366.2|509
1658140800000|2022-07-18 10:40:00|67409.3|67399.3|67410.5|67400.5|67418.6|67404.4|67407|67397|462
1658141100000|2022-07-18 10:45:00|67410.7|67400.7|67438.5|67428.5|67450|67430|67410.7|67397.6|559
1658141400000|2022-07-18 10:50:00|67437.2|67427.2|67439.4|67429.4|67447.9|67433.5|67435.3|67420.2|419
1658141700000|2022-07-18 10:55:00|67439.5|67429.5|67443.8|67433.8|67448.1|67435.1|67438.1|67423.4|521
1658142000000|2022-07-18 11:00:00|67443.5|67433.5|67465.7|67455.7|67470.9|67459|67442.6|67431|753
1658142300000|2022-07-18 11:05:00|67465.8|67455.8|67447.3|67437.3|67470.3|67457.2|67445.8|67435.8|699
1658142600000|2022-07-18 11:10:00|67447.5|67437.5|67449.7|67439.7|67457.7|67443.5|67440.9|67430.3|692
1658142900000|2022-07-18 11:15:00|67450|67440|67441.5|67431.5|67453|67440.2|67438.7|67425.1|577
1658143200000|2022-07-18 11:20:00|67439.6|67429.6|67445.9|67425.9|67448.6|67435.5|67439.4|67425|419
1658143500000|2022-07-18 11:25:00|67446|67426|67446|67436|67450.9|67438.1|67441.6|67426|384
1658143800000|2022-07-18 11:30:00|67445.1|67435.1|67444.5|67434.5|67447.1|67436.5|67437.7|67424.8|508
1658144100000|2022-07-18 11:35:00|67444.4|67434.4|67463.2|67453.2|67472.5|67456.9|67443.4|67432.2|736
1658144400000|2022-07-18 11:40:00|67463.4|67453.4|67466.3|67446.3|67474.9|67462.2|67461.3|67445.8|651
1658144700000|2022-07-18 11:45:00|67466.5|67446.5|67464.7|67454.7|67474.8|67460.5|67459.1|67443.9|438
1658145000000|2022-07-18 11:50:00|67465.2|67455.2|67472.3|67452.3|67472.5|67458.5|67458.8|67444.6|498
1658145300000|2022-07-18 11:55:00|67472.1|67452.1|67466.1|67456.1|67476.6|67461.5|67464.9|67449.9|439
1658145600000|2022-07-18 12:00:00|67465.7|67455.7|67486.7|67466.7|67488.4|67472.4|67454.2|67441.3|631
1658145900000|2022-07-18 12:05:00|67486.3|67466.3|67486.1|67476.1|67493.7|67479.4|67478.5|67461.9|603
1658146200000|2022-07-18 12:10:00|67486.4|67476.4|67486.4|67476.4|67493.9|67479.4|67481.5|67466.8|507
1658146500000|2022-07-18 12:15:00|67486.5|67476.5|67504.5|67484.5|67511.8|67498.4|67486.4|67472.4|618
1658146800000|2022-07-18 12:20:00|67504.6|67484.6|67504|67494|67510.1|67497.4|67492.3|67478.3|687
1658147100000|2022-07-18 12:25:00|67503.8|67493.8|67515.1|67495.1|67523.4|67509.6|67501.3|67485.3|829
1658147400000|2022-07-18 12:30:00|67514.9|67494.9|67496.5|67486.5|67515.2|67499.9|67493.2|67477.8|735
1658147700000|2022-07-18 12:35:00|67496.6|67486.6|67513.6|67493.6|67516.9|67499.2|67496.6|67481.7|824
1658148000000|2022-07-18 12:40:00|67513.5|67493.5|67514.8|67494.8|67520.6|67504.6|67507.7|67489.5|845
1658148300000|2022-07-18 12:45:00|67515.6|67495.6|67510|67500|67520.3|67501.5|67509.5|67493.5|868
1658148600000|2022-07-18 12:50:00|67510.5|67500.5|67504.5|67484.5|67517.1|67501.4|67501.9|67483.4|804
1658148900000|2022-07-18 12:55:00|67504.3|67484.3|67480.3|67470.3|67507.4|67487.4|67476.8|67462.9|820
1658149200000|2022-07-18 13:00:00|67482.2|67472.2|67508.1|67488.1|67511.7|67491.7|67481.3|67462.3|918
1658149500000|2022-07-18 13:05:00|67507.6|67487.6|67501.6|67481.6|67518.2|67498.6|67495.9|67479.8|909
1658149800000|2022-07-18 13:10:00|67501.8|67481.8|67501.7|67481.7|67504.6|67489.7|67491.5|67473.6|866
1658150100000|2022-07-18 13:15:00|67501.9|67481.9|67507.8|67497.8|67514.5|67499.1|67496.5|67479.8|751
1658150400000|2022-07-18 13:20:00|67508.4|67498.4|67504.4|67484.4|67514.3|67501.9|67491.2|67471.2|921
1658150700000|2022-07-18 13:25:00|67504.5|67484.5|67495.4|67475.4|67504.6|67489.7|67484.6|67465.9|916
1658151000000|2022-07-18 13:30:00|67490.5|67480.5|67499|67479|67502.5|67487.3|67481.8|67464.7|1045
1658151300000|2022-07-18 13:35:00|67499.9|67479.9|67505.9|67485.9|67514.7|67499.6|67494.8|67477.2|1002
1658151600000|2022-07-18 13:40:00|67506.2|67486.2|67503.8|67493.8|67513.6|67494.6|67489.6|67473.3|923
1658151900000|2022-07-18 13:45:00|67503.7|67493.7|67501.8|67481.8|67506.5|67495.2|67491.5|67475.6|913
1658152200000|2022-07-18 13:50:00|67501.5|67481.5|67490|67470|67501.5|67486.7|67467.1|67451.3|981
1658152500000|2022-07-18 13:55:00|67489.5|67469.5|67509.8|67489.8|67518|67498|67479.4|67464|951
1658152800000|2022-07-18 14:00:00|67509.7|67489.7|67501.2|67481.2|67510|67493.7|67487.4|67472.6|980
1658153100000|2022-07-18 14:05:00|67501|67481|67522.1|67502.1|67525.3|67505.3|67495.1|67480.9|991
1658153400000|2022-07-18 14:10:00|67520.8|67500.8|67523.8|67503.8|67532.4|67517.7|67513.6|67498.6|901
1658153700000|2022-07-18 14:15:00|67522.6|67502.6|67510.8|67490.8|67530.3|67513.6|67505.2|67489.4|958
1658154000000|2022-07-18 14:20:00|67511.3|67491.3|67497.6|67477.6|67513.7|67498.9|67494|67474|894
1658154300000|2022-07-18 14:25:00|67498.1|67478.1|67497.1|67477.1|67504.6|67484.6|67477|67461.3|959
1658154600000|2022-07-18 14:30:00|67497.3|67477.3|67482.9|67472.9|67498.1|67478.1|67473.9|67459.6|905
1658154900000|2022-07-18 14:35:00|67483|67473|67480.4|67460.4|67490.4|67475.9|67473|67459.4|842
1658155200000|2022-07-18 14:40:00|67480.1|67460.1|67483.7|67473.7|67491.2|67477.8|67475.1|67457.7|856
1658155500000|2022-07-18 14:45:00|67483.9|67473.9|67484.9|67474.9|67493.5|67478.8|67481.6|67466.4|828
1658155800000|2022-07-18 14:50:00|67483.7|67473.7|67484.8|67474.8|67491.7|67475.8|67477|67460.8|905
1658156100000|2022-07-18 14:55:00|67484.3|67474.3|67496.7|67486.7|67501.6|67490|67482.1|67466.6|874
1658156400000|2022-07-18 15:00:00|67496.6|67486.6|67499.7|67479.7|67508.2|67492.7|67492.2|67475.7|879
1658156700000|2022-07-18 15:05:00|67499.2|67479.2|67513.3|67503.3|67516.8|67503.6|67498.1|67478.1|689
1658157000000|2022-07-18 15:10:00|67513.5|67503.5|67526.8|67506.8|67529.8|67514.6|67511.3|67497|730
1658157300000|2022-07-18 15:15:00|67526.7|67506.7|67538.9|67518.9|67543.3|67523.3|67520|67500|748
1658157600000|2022-07-18 15:20:00|67539.2|67519.2|67532.4|67522.4|67548.5|67528.9|67528.4|67512.6|779
1658157900000|2022-07-18 15:25:00|67532.7|67522.7|67539.6|67529.6|67545.2|67533.7|67531.8|67517.2|572
1658158200000|2022-07-18 15:30:00|67539.8|67529.8|67542.3|67532.3|67548.1|67533.8|67538.7|67524|565
1658158500000|2022-07-18 15:35:00|67542.1|67532.1|67542.3|67532.3|67544.2|67534.2|67541.1|67531.1|452
1658158800000|2022-07-18 15:40:00|67542.2|67532.2|67544.8|67534.8|67547.6|67537.6|67541.1|67531.1|478
1658159100000|2022-07-18 15:45:00|67544.7|67534.7|67537.1|67527.1|67553.3|67537.9|67536.7|67521.7|654
1658159400000|2022-07-18 15:50:00|67536.8|67526.8|67538.1|67518.1|67541.4|67527.8|67526.5|67512.1|603
1658159700000|2022-07-18 15:55:00|67537.8|67517.8|67522.7|67512.7|67541.1|67526.1|67515.8|67500.6|602
1658160000000|2022-07-18 16:00:00|67522.5|67512.5|67522.7|67502.7|67527.4|67512.5|67515.3|67500.4|564
1658160300000|2022-07-18 16:05:00|67522.6|67502.6|67540.7|67520.7|67543|67530.1|67514.6|67500.1|565
1658160600000|2022-07-18 16:10:00|67540.5|67520.5|67532.6|67522.6|67543.7|67528.2|67530.6|67513|519
1658160900000|2022-07-18 16:15:00|67533.2|67523.2|67536.8|67526.8|67544.3|67529|67528.9|67514.2|608
1658161200000|2022-07-18 16:20:00|67536.9|67526.9|67555.9|67535.9|67558.7|67540.5|67535|67521.1|536
1658161500000|2022-07-18 16:25:00|67556.6|67536.6|67552.5|67532.5|67573.6|67554.3|67552.5|67532.5|628
1658161800000|2022-07-18 16:30:00|67547.3|67537.3|67555.5|67545.5|67560.7|67546.4|67547.3|67532.5|523
1658162100000|2022-07-18 16:35:00|67555.3|67545.3|67553.3|67543.3|67561.3|67547.1|67550.9|67535.9|519
1658162400000|2022-07-18 16:40:00|67553.4|67543.4|67559.9|67539.9|67564.6|67548.7|67550.7|67536.8|483
1658162700000|2022-07-18 16:45:00|67559.7|67539.7|67566.9|67556.9|67572.4|67558|67555.3|67539.3|512
1658163000000|2022-07-18 16:50:00|67567.1|67557.1|67568.6|67548.6|67575.9|67563.2|67557|67542.3|522
1658163300000|2022-07-18 16:55:00|67568.5|67548.5|67565.7|67545.7|67574.8|67559|67557.8|67542|670
1658163600000|2022-07-18 17:00:00|67560|67550|67550.7|67540.7|67565.6|67550.8|67546.5|67531.8|574
1658163900000|2022-07-18 17:05:00|67550.8|67540.8|67556.5|67536.5|67557.2|67542.3|67549.8|67534.4|418
1658164200000|2022-07-18 17:10:00|67557|67537|67544.7|67534.7|67563.1|67548.3|67543.9|67531.2|446
1658164500000|2022-07-18 17:15:00|67544.4|67534.4|67552.2|67542.2|67558.8|67544.5|67542.3|67527.3|472
1658164800000|2022-07-18 17:20:00|67552.1|67542.1|67552.2|67542.2|67560.1|67545.9|67549.3|67534.6|467
1658165100000|2022-07-18 17:25:00|67552.1|67542.1|67544.8|67534.8|67557.3|67542.5|67541.4|67527.2|486
1658165400000|2022-07-18 17:30:00|67544.9|67534.9|67550.4|67530.4|67553.4|67538.4|67542.2|67526.7|498
1658165700000|2022-07-18 17:35:00|67550.5|67530.5|67555|67535|67556.4|67541.8|67544.2|67529.9|455
1658166000000|2022-07-18 17:40:00|67554.9|67534.9|67557.9|67537.9|67561.9|67547|67547.3|67532.3|426
1658166300000|2022-07-18 17:45:00|67558|67538|67570.2|67550.2|67572.9|67557.3|67547.4|67531.6|642
1658166600000|2022-07-18 17:50:00|67570.5|67550.5|67574.4|67554.4|67578.3|67560|67567.8|67548.6|649
1658166900000|2022-07-18 17:55:00|67574.6|67554.6|67577.4|67557.4|67582.5|67565|67568.3|67550.7|693
1658167200000|2022-07-18 18:00:00|67577.6|67557.6|67577|67557|67585.1|67565.1|67576.3|67556.3|751
1658167500000|2022-07-18 18:05:00|67576.9|67556.9|67575.1|67555.1|67579.7|67563.6|67570|67553.3|657
1658167800000|2022-07-18 18:10:00|67575|67555|67580.1|67560.1|67582.4|67562.4|67570|67553.1|729
1658168100000|2022-07-18 18:15:00|67580.2|67560.2|67583.5|67563.5|67584.8|67568.4|67573.2|67554.7|644
1658168400000|2022-07-18 18:20:00|67583.3|67563.3|67585.4|67565.4|67586.5|67569|67576.5|67559.3|662
1658168700000|2022-07-18 18:25:00|67585.2|67565.2|67587.9|67567.9|67590.6|67574.7|67581.1|67564.9|735
1658169000000|2022-07-18 18:30:00|67588.2|67568.2|67579|67569|67588.8|67574.4|67578.2|67563.4|674
1658169300000|2022-07-18 18:35:00|67583.5|67563.5|67578|67558|67583.7|67569|67567.7|67552.8|597
1658169600000|2022-07-18 18:40:00|67578.2|67558.2|67585.1|67565.1|67587|67572.1|67574.4|67557.4|489
1658169900000|2022-07-18 18:45:00|67584.2|67564.2|67586.6|67566.6|67588.9|67574|67583.5|67563.5|590
1658170200000|2022-07-18 18:50:00|67584.7|67564.7|67597.6|67577.6|67598.4|67583.2|67582.1|67564.7|662
1658170500000|2022-07-18 18:55:00|67598|67578|67606.6|67586.6|67606.9|67591.6|67593.3|67577.1|748
1658170800000|2022-07-18 19:00:00|67606.8|67586.8|67601.6|67581.6|67609|67589|67595.3|67580|603
1658171100000|2022-07-18 19:05:00|67601.2|67581.2|67584.5|67564.5|67601.5|67581.5|67584.1|67564.1|675
1658171400000|2022-07-18 19:10:00|67584.4|67564.4|67598.3|67578.3|67600.2|67582.9|67584.3|67564.3|631
1658171700000|2022-07-18 19:15:00|67597.9|67577.9|67591.1|67571.1|67598.5|67578.5|67585.1|67567.5|556
1658172000000|2022-07-18 19:20:00|67590.8|67570.8|67597.7|67577.7|67604.6|67584.6|67583.6|67567.4|620
1658172300000|2022-07-18 19:25:00|67597.1|67577.1|67599.5|67579.5|67602|67586.5|67594.7|67574.7|564
1658172600000|2022-07-18 19:30:00|67599.7|67579.7|67620.4|67600.4|67622.4|67606.7|67599.5|67579.5|525
1658172900000|2022-07-18 19:35:00|67620.6|67600.6|67617.3|67597.3|67622.6|67604.1|67611.9|67596|610
1658173200000|2022-07-18 19:40:00|67617.7|67597.7|67619.4|67609.4|67624.9|67609.4|67612.4|67596.7|630
1658173500000|2022-07-18 19:45:00|67619.5|67609.5|67624.7|67604.7|67626.9|67610|67617.8|67600.2|528
1658173800000|2022-07-18 19:50:00|67624.8|67604.8|67620.1|67600.1|67625.8|67609.2|67615.4|67600.1|555
1658174100000|2022-07-18 19:55:00|67621.3|67601.3|67624|67604|67625.7|67610.6|67616.4|67600.8|494
1658174400000|2022-07-18 20:00:00|67620.3|67610.3|67624.2|67604.2|67627.6|67610.4|67618.2|67602.7|359
1658174700000|2022-07-18 20:05:00|67624.6|67604.6|67616.6|67596.6|67624.6|67604.6|67615|67595|258
1658175000000|2022-07-18 20:10:00|67616.7|67596.7|67616.3|67596.3|67617.5|67597.5|67614.9|67594.9|163
1658175300000|2022-07-18 20:15:00|67616.5|67596.5|67616.6|67596.6|67618|67598|67615.5|67595.5|172
1658175600000|2022-07-18 20:20:00|67616.5|67596.5|67616.3|67596.3|67617.9|67601.9|67611.6|67595|164
1658175900000|2022-07-18 20:25:00|67616.1|67596.1|67619.4|67599.4|67624.5|67604.5|67616|67596|241
1658176200000|2022-07-18 20:30:00|67619.9|67599.9|67620|67600|67624.2|67604.2|67619.3|67599.3|178
1658176500000|2022-07-18 20:35:00|67619.8|67599.8|67620.2|67600.2|67622.4|67602.4|67618.8|67598.8|146
1658176800000|2022-07-18 20:40:00|67620.8|67600.8|67622.2|67602.2|67624|67604|67618|67590.7|149
1658177100000|2022-07-18 20:45:00|67621.1|67601.1|67621.7|67601.7|67628|67607.3|67615|67590.4|227
1658177400000|2022-07-18 20:50:00|67619.9|67599.9|67619.2|67599.2|67625.5|67602.5|67616|67591.9|145
1658177700000|2022-07-18 20:55:00|67619.8|67599.8|67615.3|67595.3|67631.6|67606.1|67613.7|67585.5|218
1658178000000|2022-07-18 21:00:00|67615.1|67595.1|67610.7|67590.7|67623.6|67595.8|67608.4|67585.1|62
1658178300000|2022-07-18 21:05:00|67622.3|67589.8|67611.3|67591.3|67622.3|67594|67610.6|67586.8|50
1658178600000|2022-07-18 21:10:00|67622.1|67590.6|67621.3|67582.1|67625.2|67595.4|67609.6|67573.8|141
1658178900000|2022-07-18 21:15:00|67620.1|67584|67618.6|67587.7|67624.6|67594.3|67609.6|67574.6|127
1658179200000|2022-07-18 21:20:00|67619.5|67589.1|67622.2|67580|67623.8|67595.9|67609.5|67575.4|131
1658179500000|2022-07-18 21:25:00|67620.7|67587.2|67611.9|67591.9|67624.8|67594.3|67607.4|67575.6|306
1658179800000|2022-07-18 21:30:00|67613|67593|67624|67579.7|67627|67593.9|67609.7|67577.2|141
1658180100000|2022-07-18 21:35:00|67623.1|67580.2|67616.9|67582.4|67632.3|67593.4|67609.7|67569.6|142
1658180400000|2022-07-18 21:40:00|67620.2|67588.8|67623.4|67577.1|67628.5|67594.2|67609.5|67571.2|113
1658180700000|2022-07-18 21:45:00|67621.8|67586.2|67625.7|67582.2|67636.8|67590.5|67609.6|67568.3|145
1658181000000|2022-07-18 21:50:00|67623.3|67584.3|67609.6|67589.6|67635.3|67590.2|67609.4|67572.4|122
1658181300000|2022-07-18 21:55:00|67631.8|67574.8|67629.7|67586.3|67642.3|67595.1|67609.6|67568.7|133
1658181600000|2022-07-18 22:00:00|67615.6|67595.6|67623.3|67581.8|67632.7|67596.8|67610|67570.6|185
1658181900000|2022-07-18 22:05:00|67633|67582.9|67622.3|67586.6|67633|67598.2|67610.6|67576.1|154
1658182200000|2022-07-18 22:10:00|67623.7|67587.4|67612.8|67592.8|67632.2|67597.2|67608.6|67573|155
1658182500000|2022-07-18 22:15:00|67611.4|67591.4|67609.5|67589.5|67624.3|67592.2|67604.4|67574.4|197
1658182800000|2022-07-18 22:20:00|67606.7|67586.7|67613.7|67582.5|67619.4|67593.1|67603.1|67573.8|165
1658183100000|2022-07-18 22:25:00|67603|67583|67605.7|67585.7|67618|67592.8|67602|67574.4|159
1658183400000|2022-07-18 22:30:00|67606.5|67586.5|67607|67587|67620.6|67594|67603.9|67580.1|202
1658183700000|2022-07-18 22:35:00|67607.9|67587.9|67612.2|67581.4|67621.9|67594.1|67603.4|67578.1|207
1658184000000|2022-07-18 22:40:00|67613.1|67580.5|67607.6|67587.6|67618.2|67593.4|67603.4|67577.9|155
1658184300000|2022-07-18 22:45:00|67607.9|67587.9|67605|67585|67611.2|67591.2|67601.9|67581.9|160
1658184600000|2022-07-18 22:50:00|67609.6|67589.6|67605.3|67585.3|67615.9|67589.6|67601.5|67580.1|171
1658184900000|2022-07-18 22:55:00|67605.8|67585.8|67606|67586|67611.7|67591.7|67602.4|67580.4|160
1658185200000|2022-07-18 23:00:00|67604.9|67584.9|67608.3|67588.3|67616.4|67591.1|67602.1|67579|170
1658185500000|2022-07-18 23:05:00|67608.2|67588.2|67611|67580.7|67621.6|67591|67603|67575.8|234
1658185800000|2022-07-18 23:10:00|67611.8|67580.5|67618.3|67570.3|67636.9|67589.8|67605|67556.5|230
1658186100000|2022-07-18 23:15:00|67616.3|67572.3|67623.9|67577.2|67636.9|67592.4|67604.2|67566.8|141
1658186400000|2022-07-18 23:20:00|67621.8|67573.5|67619.4|67586.2|67644.8|67596.7|67605|67562.4|198
1658186700000|2022-07-18 23:25:00|67616.8|67584.5|67612.6|67592.6|67629.1|67597.4|67606.3|67578.4|178
1658187000000|2022-07-18 23:30:00|67611.3|67591.3|67609.2|67589.2|67622.6|67597.4|67607.2|67583.5|180
1658187300000|2022-07-18 23:35:00|67608.7|67588.7|67610.1|67590.1|67615.2|67594.9|67606|67584|179
1658187600000|2022-07-18 23:40:00|67610.4|67590.4|67612.3|67592.3|67619|67594.9|67606|67582.8|168
1658187900000|2022-07-18 23:45:00|67610.8|67590.8|67613|67593|67614.8|67594.8|67605.3|67585.3|213
1658188200000|2022-07-18 23:50:00|67612.2|67592.2|67611.3|67591.3|67614.7|67594.7|67610.7|67590.7|217
1658188500000|2022-07-18 23:55:00|67611.2|67591.2|67613|67593|67615.4|67595.4|67609|67589|214
1658188800000|2022-07-19 00:00:00|67612.9|67592.9|67614.9|67594.9|67620|67600.2|67605.9|67585.9|595
1658189100000|2022-07-19 00:05:00|67615.2|67595.2|67619.8|67599.8|67633.1|67613.1|67613|67593|776
1658189400000|2022-07-19 00:10:00|67619.9|67599.9|67624.4|67604.4|67627.3|67607.3|67617|67597|643
1658189700000|2022-07-19 00:15:00|67624.5|67604.5|67623.9|67603.9|67627.6|67607.6|67618.4|67598.4|694
1658190000000|2022-07-19 00:20:00|67624.1|67604.1|67619.8|67599.8|67627.9|67612.6|67618.7|67598.7|467
1658190300000|2022-07-19 00:25:00|67620|67600|67607.7|67587.7|67621.3|67606.1|67605.1|67585.1|491
1658190600000|2022-07-19 00:30:00|67607.9|67587.9|67591.1|67571.1|67619.7|67604.6|67591|67571|616
1658190900000|2022-07-19 00:35:00|67591.2|67571.2|67605|67585|67614.3|67597.7|67584.1|67564.1|661
1658191200000|2022-07-19 00:40:00|67605.1|67585.1|67612|67602|67617.5|67602.7|67604.4|67585|357
1658191500000|2022-07-19 00:45:00|67611.4|67601.4|67611.3|67591.3|67617.7|67603.2|67599.8|67584.7|425
1658191800000|2022-07-19 00:50:00|67611.2|67591.2|67597.6|67577.6|67617.5|67602.8|67591.8|67576.2|647
1658192100000|2022-07-19 00:55:00|67597.4|67577.4|67607.5|67587.5|67609.4|67589.4|67591.8|67571.8|616
1658192400000|2022-07-19 01:00:00|67606.9|67586.9|67612.3|67602.3|67619.2|67604.7|67601.2|67585.9|760
1658192700000|2022-07-19 01:05:00|67611.6|67601.6|67601.1|67591.1|67620.8|67605.7|67601.1|67585.2|633
1658193000000|2022-07-19 01:10:00|67600.9|67590.9|67607.7|67587.7|67615.1|67595.5|67593.9|67580.3|655
1658193300000|2022-07-19 01:15:00|67608|67588|67611.3|67591.3|67624.5|67604.5|67600.3|67580.3|750
1658193600000|2022-07-19 01:20:00|67611.2|67591.2|67603.7|67583.7|67611.6|67591.6|67596.1|67580.7|688
1658193900000|2022-07-19 01:25:00|67603.8|67583.8|67593.4|67573.4|67611.2|67592.7|67585.9|67570.2|754
1658194200000|2022-07-19 01:30:00|67593.5|67573.5|67569.6|67559.6|67596.3|67581|67546.6|67534.2|984
1658194500000|2022-07-19 01:35:00|67569.7|67559.7|67583.1|67573.1|67594.9|67579.5|67568.4|67556.8|901
1658194800000|2022-07-19 01:40:00|67584|67574|67575.8|67565.8|67591.7|67578.4|67557.9|67543.5|910
1658195100000|2022-07-19 01:45:00|67577.2|67567.2|67599.1|67589.1|67620|67602.8|67575.3|67565.3|956
1658195400000|2022-07-19 01:50:00|67599|67589|67593|67573|67610.7|67596.1|67585.3|67568|793
1658195700000|2022-07-19 01:55:00|67593.2|67573.2|67614.1|67604.1|67628.1|67614.5|67589.5|67573.2|913
1658196000000|2022-07-19 02:00:00|67613.5|67603.5|67601.7|67591.7|67630.7|67613.4|67600.5|67588.6|920
1658196300000|2022-07-19 02:05:00|67601.5|67591.5|67590.2|67580.2|67612.7|67597.2|67586.2|67574.4|833
1658196600000|2022-07-19 02:10:00|67590|67580|67568.5|67558.5|67596.4|67586.4|67567.4|67557.4|755
1658196900000|2022-07-19 02:15:00|67568.6|67558.6|67592.1|67582.1|67599.2|67584.2|67558.7|67548.7|794
1658197200000|2022-07-19 02:20:00|67591.6|67581.6|67606|67596|67611.1|67596.5|67578.5|67568.5|650
1658197500000|2022-07-19 02:25:00|67606.1|67596.1|67592.4|67582.4|67607.8|67597.8|67586.2|67576.2|783
1658197800000|2022-07-19 02:30:00|67591.5|67581.5|67598|67588|67604.6|67594.6|67588.1|67578.1|667
1658198100000|2022-07-19 02:35:00|67597.9|67587.9|67582.1|67572.1|67600.6|67590.6|67575.9|67564.5|769
1658198400000|2022-07-19 02:40:00|67582.2|67572.2|67591.6|67581.6|67595.2|67585.2|67578.8|67565.1|706
1658198700000|2022-07-19 02:45:00|67591.5|67581.5|67586.2|67576.2|67593.1|67583.1|67581.1|67571.1|664
1658199000000|2022-07-19 02:50:00|67586.1|67576.1|67587.8|67577.8|67602|67589.8|67586.1|67576.1|836
1658199300000|2022-07-19 02:55:00|67588|67578|67576.3|67566.3|67590.6|67580.6|67573.6|67563.6|779
1658199600000|2022-07-19 03:00:00|67576.4|67566.4|67570.6|67560.6|67578.4|67568.4|67556.8|67546.8|804
1658199900000|2022-07-19 03:05:00|67570.5|67560.5|67556.2|67546.2|67570.6|67560.6|67554.6|67544.6|809
1658200200000|2022-07-19 03:10:00|67556.1|67546.1|67559.1|67539.1|67572|67558|67548.7|67531|855
1658200500000|2022-07-19 03:15:00|67558.9|67538.9|67555.3|67545.3|67576.3|67566.3|67553.3|67537.6|789
1658200800000|2022-07-19 03:20:00|67554.6|67544.6|67545.9|67535.9|67564.7|67554.7|67541.1|67530.7|797
1658201100000|2022-07-19 03:25:00|67546|67536|67543.9|67533.9|67551.4|67541.4|67539.7|67529.7|614
1658201400000|2022-07-19 03:30:00|67544.1|67534.1|67559.2|67549.2|67559.3|67549.3|67543.6|67533.6|537
1658201700000|2022-07-19 03:35:00|67559|67549|67543.6|67533.6|67559.1|67549.1|67540.3|67530.3|573
1658202000000|2022-07-19 03:40:00|67542.8|67532.8|67545.6|67535.6|67549.6|67539.6|67542.1|67532.1|541
1658202300000|2022-07-19 03:45:00|67545.5|67535.5|67537|67527|67545.5|67535.5|67535.6|67525.6|445
1658202600000|2022-07-19 03:50:00|67536.8|67526.8|67538.9|67528.9|67545.1|67535.1|67535.4|67525.4|470
1658202900000|2022-07-19 03:55:00|67539|67529|67539.6|67529.6|67545.5|67535.5|67529.8|67519.8|623
1658203200000|2022-07-19 04:00:00|67539.5|67529.5|67532.4|67522.4|67539.5|67529.5|67519.2|67502.8|728
1658203500000|2022-07-19 04:05:00|67532.3|67522.3|67547.2|67537.2|67548.2|67538.2|67527.6|67515.3|640
1658203800000|2022-07-19 04:10:00|67547|67537|67555.4|67545.4|67560.1|67546.8|67541.8|67531|462
1658204100000|2022-07-19 04:15:00|67555|67545|67556.3|67546.3|67558.7|67548.7|67554.9|67544.9|293
1658204400000|2022-07-19 04:20:00|67556.4|67546.4|67555.5|67545.5|67557.5|67547.5|67545.6|67535.6|475
1658204700000|2022-07-19 04:25:00|67555.6|67545.6|67555.6|67545.6|67557.6|67547.6|67553.2|67543.2|404
1658205000000|2022-07-19 04:30:00|67555.7|67545.7|67555.6|67545.6|67557.3|67547.3|67552.3|67542.3|391
1658205300000|2022-07-19 04:35:00|67555.8|67545.8|67555.5|67545.5|67557.5|67547.5|67553.6|67543.6|326
1658205600000|2022-07-19 04:40:00|67555.3|67545.3|67541.8|67531.8|67555.9|67545.9|67540.9|67530.9|450
1658205900000|2022-07-19 04:45:00|67543.1|67533.1|67526.4|67516.4|67544.1|67534.1|67519.8|67509.8|649
1658206200000|2022-07-19 04:50:00|67526.5|67516.5|67532.8|67522.8|67537.9|67525.7|67515.9|67505.9|712
1658206500000|2022-07-19 04:55:00|67531.4|67521.4|67551.4|67531.4|67556.4|67543.8|67529.8|67519.8|669
1658206800000|2022-07-19 05:00:00|67551.2|67531.2|67546|67536|67558.9|67544.9|67545.5|67530.5|762
1658207100000|2022-07-19 05:05:00|67546.1|67536.1|67541.9|67531.9|67549.9|67539.9|67534.7|67524.7|719
1658207400000|2022-07-19 05:10:00|67542.3|67532.3|67532.7|67522.7|67542.6|67532.6|67529.2|67519.2|631
1658207700000|2022-07-19 05:15:00|67532.6|67522.6|67524.6|67514.6|67540.3|67530.3|67524.2|67514.2|612
1658208000000|2022-07-19 05:20:00|67525.8|67515.8|67527.4|67517.4|67535|67521.1|67522.3|67512.3|677
1658208300000|2022-07-19 05:25:00|67527.2|67517.2|67519.4|67509.4|67527.3|67517.3|67508.9|67495|732
1658208600000|2022-07-19 05:30:00|67519.6|67509.6|67507.3|67497.3|67528.5|67512.9|67501.3|67486.4|899
1658208900000|2022-07-19 05:35:00|67507.5|67497.5|67528.5|67518.5|67532.9|67519.6|67498.2|67483.9|874
1658209200000|2022-07-19 05:40:00|67527.6|67517.6|67518.1|67508.1|67535.1|67521.8|67512.8|67502.8|818
1658209500000|2022-07-19 05:45:00|67518.5|67508.5|67525|67515|67535.3|67520.5|67516.6|67503.8|857
1658209800000|2022-07-19 05:50:00|67525.2|67515.2|67535.8|67525.8|67544.1|67529.5|67522.1|67512.1|753
1658210100000|2022-07-19 05:55:00|67535.6|67525.6|67523.9|67513.9|67547.9|67536|67523.1|67508.1|774
1658210400000|2022-07-19 06:00:00|67530.1|67510.1|67521.7|67511.7|67531.8|67519.7|67513.2|67503.2|824
1658210700000|2022-07-19 06:05:00|67521.6|67511.6|67513.9|67503.9|67544.9|67530.2|67497.9|67481.7|880
1658211000000|2022-07-19 06:10:00|67513.7|67503.7|67516.1|67506.1|67522.4|67512.4|67511.3|67498.7|804
1658211300000|2022-07-19 06:15:00|67515.7|67505.7|67524.8|67514.8|67538.4|67527.7|67513|67502.6|763
1658211600000|2022-07-19 06:20:00|67524.7|67514.7|67531|67521|67537.2|67525.4|67517.5|67505.6|886
1658211900000|2022-07-19 06:25:00|67532.1|67522.1|67531.6|67511.6|67539.9|67526.7|67522.2|67510.7|784
1658212200000|2022-07-19 06:30:00|67531.3|67511.3|67541.4|67531.4|67547.8|67533.9|67523.1|67510.8|784
1658212500000|2022-07-19 06:35:00|67541.5|67531.5|67527|67517|67549.8|67536.4|67523.9|67510.1|711
1658212800000|2022-07-19 06:40:00|67526.8|67516.8|67540.5|67530.5|67552.4|67537.6|67526.8|67513.7|802
1658213100000|2022-07-19 06:45:00|67541.3|67531.3|67538.8|67528.8|67549.1|67536.1|67529|67519|731
1658213400000|2022-07-19 06:50:00|67539.2|67529.2|67557.1|67547.1|67562.4|67547.4|67537.6|67527.5|735
1658213700000|2022-07-19 06:55:00|67556.4|67546.4|67554.5|67544.5|67561.4|67548.8|67546|67533.2|800
1658214000000|2022-07-19 07:00:00|67552.5|67542.5|67546.8|67536.8|67553.6|67543.3|67531.3|67521.3|856
1658214300000|2022-07-19 07:05:00|67546.7|67536.7|67538.3|67528.3|67556.1|67542.7|67535.4|67523.6|773
1658214600000|2022-07-19 07:10:00|67538.2|67528.2|67551.2|67541.2|67559.5|67545.4|67536.4|67526.4|732
1658214900000|2022-07-19 07:15:00|67551.4|67541.4|67555.6|67545.6|67571.3|67559.1|67550.9|67539.6|764
1658215200000|2022-07-19 07:20:00|67555.5|67545.5|67558.8|67548.8|67564.2|67550.5|67552.6|67539.1|642
1658215500000|2022-07-19 07:25:00|67558.9|67548.9|67563.5|67543.5|67585|67572.1|67552.5|67537.6|830
1658215800000|2022-07-19 07:30:00|67563.3|67543.3|67545.1|67535.1|67564.7|67549.9|67530.1|67514.9|940
1658216100000|2022-07-19 07:35:00|67546.2|67536.2|67502|67492|67551.8|67537.5|67493.1|67478.3|941
1658216400000|2022-07-19 07:40:00|67501.6|67491.6|67528.1|67518.1|67541.2|67527.2|67496.6|67481.5|831
1658216700000|2022-07-19 07:45:00|67527.9|67517.9|67515.5|67505.5|67533.2|67519.2|67504.8|67494|804
1658217000000|2022-07-19 07:50:00|67515.4|67505.4|67501.2|67491.2|67521.1|67511.1|67500.7|67486.7|801
1658217300000|2022-07-19 07:55:00|67500.2|67490.2|67500.6|67490.6|67516|67503.1|67499.8|67487.6|806
1658217600000|2022-07-19 08:00:00|67500.5|67490.5|67489|67479|67508.4|67498.4|67479|67466.8|767
1658217900000|2022-07-19 08:05:00|67489.4|67479.4|67463.4|67453.4|67493|67483|67456.2|67442.5|755
1658218200000|2022-07-19 08:10:00|67463.5|67453.5|67489.7|67479.7|67495.1|67480.1|67463.4|67448.6|875
1658218500000|2022-07-19 08:15:00|67489.5|67479.5|67465.9|67455.9|67495.2|67480|67460|67447.5|755
1658218800000|2022-07-19 08:20:00|67470.4|67450.4|67471|67461|67488.3|67474.2|67466.9|67450.4|748
1658219100000|2022-07-19 08:25:00|67470.7|67460.7|67488.2|67478.2|67490.9|67479.2|67469.6|67459|736
1658219400000|2022-07-19 08:30:00|67488.7|67478.7|67476.8|67466.8|67488.7|67478.7|67472.2|67459.1|683
1658219700000|2022-07-19 08:35:00|67476.9|67466.9|67482.3|67472.3|67490.4|67477.8|67471.1|67461.1|608
1658220000000|2022-07-19 08:40:00|67482.4|67472.4|67473.5|67463.5|67501.8|67486.8|67472.6|67461.6|681
1658220300000|2022-07-19 08:45:00|67473.6|67463.6|67478.2|67468.2|67486.4|67472.1|67469.2|67458.8|684
1658220600000|2022-07-19 08:50:00|67478|67468|67467.9|67457.9|67478|67468|67459.8|67449.8|636
1658220900000|2022-07-19 08:55:00|67467.7|67457.7|67433.7|67423.7|67467.9|67457.7|67425|67407.7|800
1658221200000|2022-07-19 09:00:00|67433.6|67423.6|67443.1|67433.1|67451.8|67438.8|67431.4|67413.5|770
1658221500000|2022-07-19 09:05:00|67443.3|67433.3|67461.6|67451.6|67471.3|67459.4|67443.3|67433.3|736
1658221800000|2022-07-19 09:10:00|67461.2|67451.2|67474.2|67464.2|67481.7|67466.3|67458.5|67442.7|787
1658222100000|2022-07-19 09:15:00|67474|67464|67485.1|67475.1|67502.5|67487.7|67472.7|67458.5|729
1658222400000|2022-07-19 09:20:00|67485.2|67475.2|67474.9|67464.9|67490.6|67475.2|67465.1|67450.1|690
1658222700000|2022-07-19 09:25:00|67474.8|67464.8|67482.4|67472.4|67488.7|67474.1|67474|67461.4|640
1658223000000|2022-07-19 09:30:00|67482.2|67472.2|67474.5|67464.5|67489.3|67474.7|67466.5|67451.8|688
1658223300000|2022-07-19 09:35:00|67473.1|67463.1|67453.9|67443.9|67477.7|67465.9|67453|67437.7|674
1658223600000|2022-07-19 09:40:00|67453.6|67443.6|67438.1|67428.1|67462|67447.4|67437.1|67421.6|758
1658223900000|2022-07-19 09:45:00|67438|67428|67459.8|67449.8|67464.6|67450.7|67434.8|67422.5|761
1658224200000|2022-07-19 09:50:00|67458.8|67448.8|67460.2|67440.2|67464.1|67450.9|67446.2|67432|637
1658224500000|2022-07-19 09:55:00|67459.5|67439.5|67463.1|67443.1|67467.3|67453.8|67438.1|67422|671
1658224800000|2022-07-19 10:00:00|67463.4|67443.4|67430.3|67420.3|67463.4|67447.9|67428.4|67413.5|636
1658225100000|2022-07-19 10:05:00|67430.1|67420.1|67441.9|67431.9|67445.7|67431.9|67419.3|67403.3|686
1658225400000|2022-07-19 10:10:00|67441.7|67431.7|67441.8|67421.8|67454.3|67440.3|67436.6|67421.1|493
1658225700000|2022-07-19 10:15:00|67441.6|67421.6|67452.6|67432.6|67463.3|67448.4|67438.4|67420.1|592
1658226000000|2022-07-19 10:20:00|67452.8|67432.8|67453.9|67433.9|67454.9|67441.4|67435.6|67421.1|535
1658226300000|2022-07-19 10:25:00|67454.4|67434.4|67433.1|67423.1|67454.4|67440.7|67431.4|67417.1|606
1658226600000|2022-07-19 10:30:00|67433|67423|67458.2|67448.2|67463.8|67449.1|67431.8|67415.7|676
1658226900000|2022-07-19 10:35:00|67458.4|67448.4|67444.9|67434.9|67463.9|67451.9|67431.2|67415.2|753
1658227200000|2022-07-19 10:40:00|67445.2|67435.2|67435.2|67425.2|67452.3|67438.8|67432.3|67417.3|519
1658227500000|2022-07-19 10:45:00|67435|67425|67439.1|67429.1|67443.9|67430|67429.3|67417.6|551
1658227800000|2022-07-19 10:50:00|67440.2|67430.2|67436.9|67416.9|67455|67439.9|67430.2|67415.6|652
1658228100000|2022-07-19 10:55:00|67436.8|67416.8|67441.3|67431.3|67460.3|67445.2|67433.9|67416.7|786
1658228400000|2022-07-19 11:00:00|67446.9|67426.9|67449.6|67429.6|67455.4|67438.2|67440.5|67424.6|840
1658228700000|2022-07-19 11:05:00|67449.4|67429.4|67421.3|67411.3|67450.2|67435.2|67420.7|67406.2|724
1658229000000|2022-07-19 11:10:00|67421.5|67411.5|67421.2|67411.2|67434.7|67419.4|67417.6|67403.9|715
1658229300000|2022-07-19 11:15:00|67421.1|67411.1|67414.9|67404.9|67430.5|67415.2|67406.8|67391.3|699
1658229600000|2022-07-19 11:20:00|67414.8|67404.8|67451.2|67431.2|67451.2|67436.3|67414.1|67404.1|687
1658229900000|2022-07-19 11:25:00|67446.3|67436.3|67442.4|67432.4|67453.1|67439.6|67441.1|67426.6|579
1658230200000|2022-07-19 11:30:00|67442.9|67432.9|67445.4|67435.4|67458.3|67443.5|67439.6|67424.8|722
1658230500000|2022-07-19 11:35:00|67449.5|67429.5|67436.2|67416.2|67456.7|67442|67431|67414.9|786
1658230800000|2022-07-19 11:40:00|67436|67416|67440.5|67420.5|67444.9|67429.8|67427|67411.6|691
1658231100000|2022-07-19 11:45:00|67440.6|67420.6|67444.3|67434.3|67452.5|67438.2|67435.1|67420.6|581
1658231400000|2022-07-19 11:50:00|67444.2|67434.2|67445.7|67435.7|67451.2|67439.9|67435.6|67420.4|731
1658231700000|2022-07-19 11:55:00|67445.5|67435.5|67438.5|67428.5|67450.7|67436.4|67433.6|67418.6|833
1658232000000|2022-07-19 12:00:00|67437.9|67427.9|67450.5|67440.5|67456.7|67442.1|67434.9|67419.4|812
1658232300000|2022-07-19 12:05:00|67450.6|67440.6|67461.9|67451.9|67466|67453.2|67449.2|67436.1|717
1658232600000|2022-07-19 12:10:00|67461.8|67451.8|67480.2|67460.2|67485.8|67470.7|67456.8|67444.5|795
1658232900000|2022-07-19 12:15:00|67480.1|67460.1|67484.3|67474.3|67484.7|67474.7|67468|67453.1|747
1658233200000|2022-07-19 12:20:00|67484|67474|67488.6|67478.6|67495.9|67482.4|67480.6|67464.9|820
1658233500000|2022-07-19 12:25:00|67489.2|67479.2|67503.5|67483.5|67504.1|67490|67485.6|67471.3|721
1658233800000|2022-07-19 12:30:00|67503.3|67483.3|67483.1|67473.1|67503.4|67485|67478.2|67464.8|767
1658234100000|2022-07-19 12:35:00|67482.8|67472.8|67488.4|67478.4|67491.2|67479.1|67477.2|67463.7|673
1658234400000|2022-07-19 12:40:00|67488.3|67478.3|67481|67471|67489.5|67479.5|67476.4|67462|695
1658234700000|2022-07-19 12:45:00|67486.1|67466.1|67506.8|67496.8|67524.8|67509.9|67482.4|67465.6|940
1658235000000|2022-07-19 12:50:00|67507.1|67497.1|67503.9|67483.9|67512.3|67497.2|67496.3|67480.7|916
1658235300000|2022-07-19 12:55:00|67503.8|67483.8|67507.9|67487.9|67511.1|67495.5|67493.7|67478.9|788
1658235600000|2022-07-19 13:00:00|67508.2|67488.2|67497.8|67487.8|67509.5|67494.5|67494.5|67480.2|840
1658235900000|2022-07-19 13:05:00|67496.8|67486.8|67477.1|67467.1|67501.5|67487.5|67474.2|67460.1|855
1658236200000|2022-07-19 13:10:00|67477.2|67467.2|67468.2|67458.2|67479.4|67467.2|67455.4|67445.4|846
1658236500000|2022-07-19 13:15:00|67467.9|67457.9|67476.7|67466.7|67482.9|67468.1|67463.4|67448.3|798
1658236800000|2022-07-19 13:20:00|67476.8|67466.8|67455.7|67445.7|67481.5|67467.4|67454.6|67439.6|871
1658237100000|2022-07-19 13:25:00|67455.4|67445.4|67463.4|67453.4|67468.5|67453.7|67448.5|67434|840
1658237400000|2022-07-19 13:30:00|67463.2|67453.2|67468.8|67448.8|67472.8|67456|67455.4|67440|921
1658237700000|2022-07-19 13:35:00|67468.1|67448.1|67457.5|67437.5|67472.4|67454.4|67445|67430.1|984
1658238000000|2022-07-19 13:40:00|67456.9|67436.9|67456.3|67446.3|67466.9|67452.7|67448.6|67434|845
1658238300000|2022-07-19 13:45:00|67456.2|67446.2|67466|67456|67472.7|67460.7|67451.7|67441.7|870
1658238600000|2022-07-19 13:50:00|67465.4|67455.4|67484.3|67464.3|67486.3|67466.3|67462.2|67447.3|933
1658238900000|2022-07-19 13:55:00|67484.1|67464.1|67480.2|67460.2|67488.4|67471.7|67472|67457.4|813
1658239200000|2022-07-19 14:00:00|67480.9|67460.9|67488|67478|67493.8|67479.8|67473.9|67457.8|866
1658239500000|2022-07-19 14:05:00|67487.9|67477.9|67481.1|67461.1|67497.5|67482.6|67481.1|67461.1|896
1658239800000|2022-07-19 14:10:00|67480.4|67460.4|67480.3|67470.3|67485.1|67471.2|67457.2|67437.2|981
1658240100000|2022-07-19 14:15:00|67485.2|67465.2|67490.3|67470.3|67508|67495.1|67483|67465.2|1007
1658240400000|2022-07-19 14:20:00|67490.7|67470.7|67489.5|67469.5|67496.6|67482.3|67481.7|67461.7|1024
1658240700000|2022-07-19 14:25:00|67490.2|67470.2|67477.2|67457.2|67494.3|67474.3|67451.4|67436.5|1026
1658241000000|2022-07-19 14:30:00|67477.1|67457.1|67496.4|67476.4|67503.3|67487.1|67470.2|67454.7|996
1658241300000|2022-07-19 14:35:00|67496.2|67476.2|67490.8|67480.8|67504.3|67487.8|67487|67470.2|945
1658241600000|2022-07-19 14:40:00|67495.5|67475.5|67496.3|67486.3|67503.9|67490.3|67488.7|67472.3|846
1658241900000|2022-07-19 14:45:00|67496.5|67486.5|67495.1|67475.1|67507.7|67487.7|67488.5|67473.8|896
1658242200000|2022-07-19 14:50:00|67487.2|67477.2|67475.2|67465.2|67497.7|67482.9|67473.2|67458.3|934
1658242500000|2022-07-19 14:55:00|67475.8|67465.8|67479.1|67469.1|67486.9|67472.1|67468.5|67452.6|821
1658242800000|2022-07-19 15:00:00|67484.2|67464.2|67466.6|67456.6|67484.6|67470.3|67460.4|67444.9|903
1658243100000|2022-07-19 15:05:00|67466.1|67456.1|67480.9|67460.9|67484.4|67469.9|67465.6|67450.5|920
1658243400000|2022-07-19 15:10:00|67481.3|67461.3|67473.6|67453.6|67484.1|67468.3|67467.3|67451.3|867
1658243700000|2022-07-19 15:15:00|67474.8|67454.8|67482.5|67462.5|67484|67468.8|67470.4|67450.4|846
1658244000000|2022-07-19 15:20:00|67482.6|67462.6|67476.2|67466.2|67484.8|67469.8|67474.9|67460.7|708
1658244300000|2022-07-19 15:25:00|67480.7|67460.7|67470.3|67460.3|67482.7|67468.7|67468.3|67454.2|731
1658244600000|2022-07-19 15:30:00|67470.4|67460.4|67473.7|67463.7|67484.9|67470.1|67469.7|67455.2|726
1658244900000|2022-07-19 15:35:00|67473.8|67463.8|67478.8|67458.8|67480.2|67464.7|67466.4|67453.8|778
1658245200000|2022-07-19 15:40:00|67478.9|67458.9|67479|67459|67482.5|67467.3|67469.7|67455|694
1658245500000|2022-07-19 15:45:00|67479.1|67459.1|67488.9|67468.9|67496.6|67482.2|67475.3|67458.9|757
1658245800000|2022-07-19 15:50:00|67489|67469|67492.2|67482.2|67503.1|67488.3|67481.5|67467.4|688
1658246100000|2022-07-19 15:55:00|67492.8|67482.8|67488.1|67468.1|67502|67487.5|67484.9|67467.9|745
1658246400000|2022-07-19 16:00:00|67488|67468|67485.7|67465.7|67500.2|67486.6|67481|67461|671
1658246700000|2022-07-19 16:05:00|67485.5|67465.5|67492.9|67472.9|67496.3|67480.9|67478.8|67462.5|727
1658247000000|2022-07-19 16:10:00|67492.8|67472.8|67485|67465|67493|67477.1|67473.6|67460.4|599
1658247300000|2022-07-19 16:15:00|67480|67470|67474.6|67464.6|67489.1|67473.9|67473.5|67459.1|583
1658247600000|2022-07-19 16:20:00|67474.7|67464.7|67467.9|67457.9|67479.4|67466|67467.1|67457.1|486
1658247900000|2022-07-19 16:25:00|67467.7|67457.7|67466.7|67456.7|67474.7|67460.5|67466|67451.2|484
1658248200000|2022-07-19 16:30:00|67466.4|67456.4|67457|67447|67467.1|67457.1|67450.6|67440.6|505
1658248500000|2022-07-19 16:35:00|67456.9|67446.9|67457.8|67447.8|67467.7|67454.9|67455.6|67444|484
1658248800000|2022-07-19 16:40:00|67458.2|67448.2|67467.6|67457.6|67474.8|67460|67457.5|67447.5|412
1658249100000|2022-07-19 16:45:00|67467.8|67457.8|67463.8|67453.8|67473.6|67458.5|67462.3|67448.4|450
1658249400000|2022-07-19 16:50:00|67464.1|67454.1|67465.2|67455.2|67473.7|67458.3|67463.7|67451.3|499
1658249700000|2022-07-19 16:55:00|67465|67455|67461|67451|67466.6|67456.6|67458.8|67448.8|403
1658250000000|2022-07-19 17:00:00|67460.8|67450.8|67455.6|67445.6|67463.3|67451.5|67455.3|67443.3|528
1658250300000|2022-07-19 17:05:00|67455.7|67445.7|67452.2|67442.2|67461.1|67447.5|67450.9|67440.5|391
1658250600000|2022-07-19 17:10:00|67451.9|67441.9|67455.2|67445.2|67457.4|67446.4|67446|67432.6|461
1658250900000|2022-07-19 17:15:00|67455.4|67445.4|67450.3|67440.3|67457.2|67447.2|67449.2|67435.3|425
1658251200000|2022-07-19 17:20:00|67450.4|67440.4|67449.7|67439.7|67460.7|67447.8|67448.9|67435.6|456
1658251500000|2022-07-19 17:25:00|67449.6|67439.6|67450.5|67440.5|67453.9|67443.9|67448|67438|467
1658251800000|2022-07-19 17:30:00|67450.8|67440.8|67447.3|67437.3|67455.3|67441.4|67446|67432.3|426
1658252100000|2022-07-19 17:35:00|67447.2|67437.2|67466|67446|67468.3|67453.6|67447.1|67437.1|430
1658252400000|2022-07-19 17:40:00|67465.8|67445.8|67458.6|67448.6|67466.3|67453.3|67457.6|67442.8|312
1658252700000|2022-07-19 17:45:00|67458.7|67448.7|67462.8|67452.8|67467.8|67453.3|67458.7|67447|426
1658253000000|2022-07-19 17:50:00|67462.7|67452.7|67461.5|67451.5|67464.1|67454.1|67460.5|67450.5|375
1658253300000|2022-07-19 17:55:00|67462|67452|67466|67456|67466.3|67456.3|67460.3|67450.3|521
1658253600000|2022-07-19 18:00:00|67466.1|67456.1|67464.7|67454.7|67470.1|67456.1|67462.1|67450|444
1658253900000|2022-07-19 18:05:00|67465.1|67455.1|67465.2|67455.2|67466.7|67456.7|67462.8|67452.8|328
1658254200000|2022-07-19 18:10:00|67465.3|67455.3|67467.3|67457.3|67472.2|67457.5|67463.6|67451.7|384
1658254500000|2022-07-19 18:15:00|67467.2|67457.2|67465.2|67455.2|67471.7|67460.3|67463.9|67451.1|511
1658254800000|2022-07-19 18:20:00|67465.1|67455.1|67464.2|67454.2|67473|67459|67464|67450.8|572
1658255100000|2022-07-19 18:25:00|67464.3|67454.3|67468.3|67458.3|67473|67459.9|67462.9|67449.8|529
1658255400000|2022-07-19 18:30:00|67468.6|67458.6|67469.3|67459.3|67470.7|67460.7|67464.5|67454.5|525
1658255700000|2022-07-19 18:35:00|67469.4|67459.4|67470.6|67460.6|67474.3|67460.8|67464.1|67450.8|459
1658256000000|2022-07-19 18:40:00|67470.5|67460.5|67471.7|67461.7|67477.7|67467.7|67469.7|67456.6|524
1658256300000|2022-07-19 18:45:00|67471.5|67461.5|67479.8|67469.8|67487.2|67472|67471.5|67461.5|513
1658256600000|2022-07-19 18:50:00|67479.9|67469.9|67476.3|67466.3|67480|67470|67472.3|67457.8|505
1658256900000|2022-07-19 18:55:00|67476|67466|67480|67470|67487.4|67474.8|67475.9|67463.5|573
1658257200000|2022-07-19 19:00:00|67479.9|67469.9|67482.3|67472.3|67488.2|67473.9|67479.7|67468.1|574
1658257500000|2022-07-19 19:05:00|67482.6|67472.6|67480.8|67460.8|67486.6|67473.4|67477.8|67460.6|459
1658257800000|2022-07-19 19:10:00|67480.7|67460.7|67473.2|67463.2|67485|67469.7|67472.8|67457.1|563
1658258100000|2022-07-19 19:15:00|67473.3|67463.3|67475.8|67455.8|67479.3|67463.9|67470.3|67455.1|398
1658258400000|2022-07-19 19:20:00|67475.7|67455.7|67477.8|67457.8|67478.9|67464.4|67470.3|67454.3|338
1658258700000|2022-07-19 19:25:00|67477.9|67457.9|67472|67462|67478.2|67462.4|67470.2|67455.1|325
1658259000000|2022-07-19 19:30:00|67471.7|67461.7|67478.5|67458.5|67479.2|67464.2|67470.7|67455.5|437
1658259300000|2022-07-19 19:35:00|67478.6|67458.6|67479.7|67459.7|67481|67462.7|67471.6|67456.1|410
1658259600000|2022-07-19 19:40:00|67479.6|67459.6|67479.7|67459.7|67480.5|67460.5|67478.3|67458.3|353
1658259900000|2022-07-19 19:45:00|67479.8|67459.8|67486|67466|67486.5|67468.9|67477.7|67459.8|434
1658260200000|2022-07-19 19:50:00|67485.2|67465.2|67486|67466|67487.2|67472.4|67479.9|67463.6|573
1658260500000|2022-07-19 19:55:00|67485.8|67465.8|67485.1|67475.1|67492.3|67476.8|67480.3|67464.6|626
1658260800000|2022-07-19 20:00:00|67485.4|67475.4|67485.7|67465.7|67489.2|67475.4|67481.4|67465.2|283
1658261100000|2022-07-19 20:05:00|67485.6|67465.6|67481.9|67461.9|67486.3|67471|67478.3|67458.3|289
1658261400000|2022-07-19 20:10:00|67482.3|67462.3|67480.6|67460.6|67483.4|67467.9|67477.8|67459.2|280
1658261700000|2022-07-19 20:15:00|67480.8|67460.8|67480.2|67460.2|67481.4|67461.4|67479.6|67459.6|371
1658262000000|2022-07-19 20:20:00|67480.1|67460.1|67487.6|67467.6|67488.4|67468.4|67480|67460|569
1658262300000|2022-07-19 20:25:00|67487.5|67467.5|67487.9|67467.9|67488|67468|67486.9|67466.9|363
1658262600000|2022-07-19 20:30:00|67487.3|67467.3|67478.8|67458.8|67487.5|67467.5|67476.2|67456.2|189
1658262900000|2022-07-19 20:35:00|67478.7|67458.7|67477.8|67457.8|67481.4|67461.4|67474.5|67454.5|208
1658263200000|2022-07-19 20:40:00|67479|67459|67467.3|67447.3|67481.4|67461.4|67464.6|67444.6|179
1658263500000|2022-07-19 20:45:00|67468.3|67448.3|67465.5|67445.5|67471.6|67451.6|67463.2|67443.2|205
1658263800000|2022-07-19 20:50:00|67467.1|67447.1|67467.2|67447.2|67471.4|67451.4|67462.8|67442.8|231
1658264100000|2022-07-19 20:55:00|67469.3|67449.3|67464.7|67444.7|67481|67451.3|67463.2|67438.1|202
1658264400000|2022-07-19 21:00:00|67469.5|67439.3|67464.5|67444.5|67473.4|67445|67463.7|67433.2|48
1658264700000|2022-07-19 21:05:00|67465.2|67445.2|67461.8|67441.8|67465.2|67445.2|67461.2|67441.2|42
1658265000000|2022-07-19 21:10:00|67480.5|67434.8|67468.1|67433.6|67480.5|67447.3|67460.2|67430.1|170
1658265300000|2022-07-19 21:15:00|67467|67434.7|67461.1|67441.1|67471.8|67446.9|67457.2|67431.9|126
1658265600000|2022-07-19 21:20:00|67461.2|67441.2|67460.5|67440.5|67467.8|67447.8|67460.1|67440.1|105
1658265900000|2022-07-19 21:25:00|67465.2|67445.2|67457.4|67437.4|67470.8|67445.2|67452.7|67431.2|109
1658266200000|2022-07-19 21:30:00|67455.5|67435.5|67457.5|67437.5|67467.4|67441|67452.7|67430.8|163
1658266500000|2022-07-19 21:35:00|67457.3|67437.3|67462.7|67429|67477.3|67443.5|67452.5|67423.7|166
1658266800000|2022-07-19 21:40:00|67454.7|67434.7|67456.6|67436.6|67477.4|67443.5|67452.5|67423.7|131
1658267100000|2022-07-19 21:45:00|67468.3|67434.3|67455.4|67435.4|67468.6|67441.2|67452.6|67428|146
1658267400000|2022-07-19 21:50:00|67454.8|67434.8|67465.9|67434.9|67471.6|67441.9|67452.7|67425.9|138
1658267700000|2022-07-19 21:55:00|67458.7|67438.7|67457.3|67437.3|67469.6|67441.8|67449.8|67426.6|106
1658268000000|2022-07-19 22:00:00|67458.2|67438.2|67455.5|67435.5|67467.4|67445.8|67452.1|67432.1|222
1658268300000|2022-07-19 22:05:00|67458.2|67438.2|67454.2|67434.2|67460.2|67440.2|67453.3|67433.3|180
1658268600000|2022-07-19 22:10:00|67454.6|67434.6|67456.1|67436.1|67459.4|67439.4|67453.8|67433.8|147
1658268900000|2022-07-19 22:15:00|67457.4|67437.4|67461.3|67441.3|67467.2|67443.1|67454.8|67432.8|190
1658269200000|2022-07-19 22:20:00|67461|67441|67461.5|67441.5|67464.8|67444.8|67456.5|67436.5|161
1658269500000|2022-07-19 22:25:00|67461.6|67441.6|67461|67441|67465.8|67445.8|67456.9|67436.9|135
1658269800000|2022-07-19 22:30:00|67460.4|67440.4|67461|67441|67469.3|67442.8|67457|67435.5|144
1658270100000|2022-07-19 22:35:00|67460.6|67440.6|67459.4|67439.4|67464|67444|67456.5|67436.5|136
1658270400000|2022-07-19 22:40:00|67459.6|67439.6|67459.3|67439.3|67472.1|67442.7|67457|67430.6|124
1658270700000|2022-07-19 22:45:00|67460.7|67440.7|67459.5|67439.5|67468.8|67442.1|67456.9|67433.8|160
1658271000000|2022-07-19 22:50:00|67458.7|67438.7|67459.8|67439.8|67463.4|67443.4|67456.5|67436.5|173
1658271300000|2022-07-19 22:55:00|67459.9|67439.9|67457.2|67437.2|67467.8|67444|67450.4|67420.4|176
1658271600000|2022-07-19 23:00:00|67457.4|67437.4|67456.5|67436.5|67461.3|67439.8|67452.9|67429.9|200
1658271900000|2022-07-19 23:05:00|67456.3|67436.3|67453.5|67433.5|67463.6|67439.5|67452|67428.2|199
1658272200000|2022-07-19 23:10:00|67453.2|67433.2|67459.8|67425.2|67465.8|67437.1|67452.1|67414.9|250
1658272500000|2022-07-19 23:15:00|67460|67426.1|67452.6|67432.6|67466.6|67435.2|67449.2|67418.7|189
1658272800000|2022-07-19 23:20:00|67452.5|67432.5|67458.3|67438.3|67468.9|67441.9|67448.7|67416.7|175
1658273100000|2022-07-19 23:25:00|67458.5|67438.5|67451.6|67431.6|67468.2|67441.5|67448.8|67419.7|188
1658273400000|2022-07-19 23:30:00|67454.3|67423.8|67451|67431|67466.4|67437.3|67448.1|67421.2|148
1658273700000|2022-07-19 23:35:00|67466.6|67421|67452.7|67432.7|67468|67439.9|67448.2|67420.3|154
1658274000000|2022-07-19 23:40:00|67453.5|67433.5|67456.9|67436.9|67460.6|67440.6|67448.5|67422.5|126
1658274300000|2022-07-19 23:45:00|67456.4|67436.4|67455|67435|67469.3|67441.9|67449.1|67421.3|132
1658274600000|2022-07-19 23:50:00|67472.2|67422.6|67446.2|67426.2|67472.2|67441.2|67443.9|67419.4|174
1658274900000|2022-07-19 23:55:00|67450.8|67419.8|67442.1|67422.1|67459.7|67430.6|67440.2|67413.5|164
1658275200000|2022-07-20 00:00:00|67445.2|67425.2|67437.3|67417.3|67449.4|67429.4|67434.9|67414.9|409
1658275500000|2022-07-20 00:05:00|67436.8|67416.8|67441.1|67421.1|67446.5|67426.5|67434.4|67414.4|386
1658275800000|2022-07-20 00:10:00|67442.9|67422.9|67432.7|67412.7|67444.6|67424.6|67430.1|67410.1|425
1658276100000|2022-07-20 00:15:00|67432.4|67412.4|67404.8|67384.8|67432.4|67412.4|67395.8|67375.8|626
1658276400000|2022-07-20 00:20:00|67405.6|67385.6|67405.9|67385.9|67416.1|67396.1|67402.9|67382.9|618
1658276700000|2022-07-20 00:25:00|67406|67386|67403|67383|67408.8|67388.8|67398.5|67378.5|291
1658277000000|2022-07-20 00:30:00|67402.9|67382.9|67398.3|67378.3|67406.9|67386.9|67393.2|67373.2|497
1658277300000|2022-07-20 00:35:00|67398.2|67378.2|67389.3|67369.3|67398.5|67378.5|67380.6|67360.6|373
1658277600000|2022-07-20 00:40:00|67389.9|67369.9|67399.5|67379.5|67403.8|67388.5|67387.4|67367.4|407
1658277900000|2022-07-20 00:45:00|67400.8|67380.8|67401.4|67391.4|67407.4|67392.4|67394.7|67380.3|469
1658278200000|2022-07-20 00:50:00|67400.8|67390.8|67386.1|67376.1|67409.8|67393.6|67386.1|67371.8|781
1658278500000|2022-07-20 00:55:00|67387.7|67367.7|67399.4|67379.4|67406.5|67391.7|67382.3|67366.6|708
1658278800000|2022-07-20 01:00:00|67399.1|67379.1|67398.9|67388.9|67408.9|67393.6|67391.8|67376.5|736
1658279100000|2022-07-20 01:05:00|67398.7|67388.7|67393.6|67383.6|67412.4|67396.7|67393.3|67380|660
1658279400000|2022-07-20 01:10:00|67393.5|67383.5|67413.1|67393.1|67420.6|67402.4|67392|67378|711
1658279700000|2022-07-20 01:15:00|67413.5|67393.5|67412|67402|67426.2|67410.7|67411.6|67392.4|818
1658280000000|2022-07-20 01:20:00|67412.1|67402.1|67425|67415|67432.3|67422.3|67412.1|67399.3|720
1658280300000|2022-07-20 01:25:00|67424.9|67414.9|67419.1|67409.1|67431.3|67419.3|67417|67402.4|720
1658280600000|2022-07-20 01:30:00|67418.9|67408.9|67445.9|67435.9|67469.2|67453.8|67418.4|67404.3|877
1658280900000|2022-07-20 01:35:00|67445.7|67435.7|67478|67468|67478|67468|67441.2|67430.7|827
1658281200000|2022-07-20 01:40:00|67478.1|67468.1|67462.6|67452.6|67489|67474.9|67454|67441.8|801
1658281500000|2022-07-20 01:45:00|67462.7|67452.7|67490.8|67480.8|67499.6|67484.2|67462.1|67450.2|755
1658281800000|2022-07-20 01:50:00|67490.9|67480.9|67481.6|67471.6|67492|67482|67474.4|67463.4|771
1658282100000|2022-07-20 01:55:00|67481.7|67471.7|67510.1|67490.1|67521.9|67507.4|67474.9|67463.8|811
1658282400000|2022-07-20 02:00:00|67510.2|67490.2|67493.7|67483.7|67510.2|67495.3|67488.3|67475.2|801
1658282700000|2022-07-20 02:05:00|67493.8|67483.8|67493.5|67483.5|67494.3|67484.3|67480.8|67470.8|718
1658283000000|2022-07-20 02:10:00|67493.9|67483.9|67480.4|67470.4|67496.1|67486.1|67474.5|67464.5|675
1658283300000|2022-07-20 02:15:00|67480.6|67470.6|67482.9|67472.9|67485.4|67474.9|67469.9|67459.9|655
1658283600000|2022-07-20 02:20:00|67483.1|67473.1|67493.8|67483.8|67494.3|67484.3|67479.7|67469.7|643
1658283900000|2022-07-20 02:25:00|67494.2|67484.2|67486.9|67476.9|67494.4|67484.4|67479.9|67468.4|690
1658284200000|2022-07-20 02:30:00|67487.1|67477.1|67486.1|67476.1|67494.5|67483.7|67482.1|67472.1|668
1658284500000|2022-07-20 02:35:00|67486|67476|67490.9|67480.9|67493.9|67483.9|67484.4|67474.4|652
1658284800000|2022-07-20 02:40:00|67491|67481|67480.6|67470.6|67495|67485|67480.6|67467.9|706
1658285100000|2022-07-20 02:45:00|67480.7|67470.7|67506|67486|67519.3|67503.5|67474.7|67464.7|859
1658285400000|2022-07-20 02:50:00|67505.2|67485.2|67503|67493|67507.7|67493.9|67496.3|67482.1|817
1658285700000|2022-07-20 02:55:00|67502.1|67492.1|67489.3|67479.3|67512.8|67498.4|67481.5|67465.3|739
1658286000000|2022-07-20 03:00:00|67488.6|67478.6|67481.6|67471.6|67506.1|67491|67478.4|67466|758
1658286300000|2022-07-20 03:05:00|67481.8|67471.8|67504.9|67484.9|67507.2|67491.4|67476.1|67464|760
1658286600000|2022-07-20 03:10:00|67505|67485|67504.2|67494.2|67508.7|67494.8|67492.1|67476.3|731
1658286900000|2022-07-20 03:15:00|67504.1|67494.1|67489.7|67479.7|67504.6|67494.6|67482.2|67472.2|690
1658287200000|2022-07-20 03:20:00|67490|67480|67488.1|67478.1|67493.8|67483.8|67480|67470|639
1658287500000|2022-07-20 03:25:00|67488.2|67478.2|67482.8|67472.8|67495.6|67482.5|67477.7|67464.1|618
1658287800000|2022-07-20 03:30:00|67482.9|67472.9|67482.5|67472.5|67490.1|67476|67478|67465|433
1658288100000|2022-07-20 03:35:00|67482.4|67472.4|67494.7|67484.7|67496.8|67486.8|67480.9|67470.9|564
1658288400000|2022-07-20 03:40:00|67495.2|67485.2|67485.8|67475.8|67496.5|67486.5|67485.4|67475.4|527
1658288700000|2022-07-20 03:45:00|67485.9|67475.9|67496.2|67486.2|67500.3|67490.3|67481.2|67471.2|518
1658289000000|2022-07-20 03:50:00|67496.6|67486.6|67498.8|67488.8|67508.5|67494.7|67496.2|67484.1|533
1658289300000|2022-07-20 03:55:00|67498.7|67488.7|67491.9|67481.9|67503.3|67493.2|67488.8|67478.8|586
1658289600000|2022-07-20 04:00:00|67492|67482|67497.2|67487.2|67499.9|67489.9|67491.5|67481.5|525
1658289900000|2022-07-20 04:05:00|67497.4|67487.4|67491.3|67481.3|67498.2|67488.2|67490.7|67480.7|333
1658290200000|2022-07-20 04:10:00|67491.4|67481.4|67489.5|67479.5|67497|67487|67488.4|67478.4|441
1658290500000|2022-07-20 04:15:00|67489.1|67479.1|67496.2|67486.2|67502.7|67488.8|67482.9|67469.2|622
1658290800000|2022-07-20 04:20:00|67495.9|67485.9|67496.2|67486.2|67499.3|67489.3|67490|67480|519
1658291100000|2022-07-20 04:25:00|67497|67487|67503.3|67493.3|67504.8|67494.8|67495.3|67485.3|554
1658291400000|2022-07-20 04:30:00|67502.6|67492.6|67496.9|67486.9|67513.6|67503|67494.9|67484.9|594
1658291700000|2022-07-20 04:35:00|67496.4|67486.4|67503.3|67493.3|67505.4|67495.4|67495.9|67485.9|598
1658292000000|2022-07-20 04:40:00|67503.4|67493.4|67494.1|67484.1|67503.6|67493.6|67492.3|67482.3|588
1658292300000|2022-07-20 04:45:00|67494|67484|67503.8|67493.8|67505.1|67495.1|67487.4|67476.3|545
1658292600000|2022-07-20 04:50:00|67503.7|67493.7|67493.4|67483.4|67505.5|67495.5|67490.8|67478|544
1658292900000|2022-07-20 04:55:00|67493.5|67483.5|67494.8|67484.8|67497|67487|67490.8|67480.8|488
1658293200000|2022-07-20 05:00:00|67495|67485|67497.5|67487.5|67509.4|67496.7|67493|67483|715
1658293500000|2022-07-20 05:05:00|67497.6|67487.6|67502.8|67492.8|67506.1|67493.8|67491.5|67481.5|611
1658293800000|2022-07-20 05:10:00|67502.9|67492.9|67549.4|67539.4|67554|67539.5|67502|67489.4|783
1658294100000|2022-07-20 05:15:00|67549.5|67539.5|67535.3|67525.3|67553|67543|67534.8|67521.4|805
1658294400000|2022-07-20 05:20:00|67535.5|67525.5|67540.6|67530.6|67556.3|67543.6|67534.7|67522.5|814
1658294700000|2022-07-20 05:25:00|67540.4|67530.4|67534.7|67524.7|67547.6|67532.7|67533.6|67519.2|664
1658295000000|2022-07-20 05:30:00|67534.9|67524.9|67545.3|67535.3|67552.1|67537.4|67534.4|67520.1|814
1658295300000|2022-07-20 05:35:00|67545.1|67535.1|67537.9|67527.9|67549|67536.4|67533.6|67521.2|768
1658295600000|2022-07-20 05:40:00|67539|67529|67539.4|67529.4|67550.6|67535.8|67533.7|67521.1|825
1658295900000|2022-07-20 05:45:00|67539.5|67529.5|67547.5|67537.5|67552.9|67539.9|67535.6|67522.3|745
1658296200000|2022-07-20 05:50:00|67547.7|67537.7|67552.5|67542.5|67556.6|67543.8|67545.1|67530.8|765
1658296500000|2022-07-20 05:55:00|67552.6|67542.6|67576.4|67556.4|67580.9|67560.9|67548.4|67536.4|663
1658296800000|2022-07-20 06:00:00|67576.8|67556.8|67572.8|67552.8|67577.7|67557.7|67562.3|67544|854
1658297100000|2022-07-20 06:05:00|67572.7|67552.7|67584.1|67574.1|67597.3|67586.6|67566.6|67547.4|861
1658297400000|2022-07-20 06:10:00|67584.4|67574.4|67578.3|67568.3|67598.8|67585.2|67575.9|67561.7|780
1658297700000|2022-07-20 06:15:00|67578.1|67568.1|67571.9|67561.9|67585.2|67572.1|67569.4|67559.4|763
1658298000000|2022-07-20 06:20:00|67571.7|67561.7|67572.6|67562.6|67575.2|67565.2|67563.8|67550.1|656
1658298300000|2022-07-20 06:25:00|67572.4|67562.4|67567.7|67557.7|67584.9|67574.9|67565|67555|693
1658298600000|2022-07-20 06:30:00|67567.8|67557.8|67580.9|67570.9|67583.9|67573.9|67566|67556|697
1658298900000|2022-07-20 06:35:00|67581|67571|67549.1|67539.1|67581.6|67571.2|67548.9|67535.7|798
1658299200000|2022-07-20 06:40:00|67549.3|67539.3|67571.5|67561.5|67573.8|67563.8|67547.9|67537.9|808
1658299500000|2022-07-20 06:45:00|67571.4|67561.4|67550.6|67540.6|67571.4|67561.4|67548.6|67538.6|848
1658299800000|2022-07-20 06:50:00|67550.5|67540.5|67556.5|67546.5|67562.2|67550.6|67544.7|67530.2|770
1658300100000|2022-07-20 06:55:00|67556.6|67546.6|67553.4|67543.4|67561.4|67550.4|67546.5|67533.2|765
1658300400000|2022-07-20 07:00:00|67554|67544|67548.8|67538.8|67559.8|67549.5|67542.5|67529.3|891
1658300700000|2022-07-20 07:05:00|67549.6|67529.6|67548.2|67538.2|67559.1|67543.7|67541.2|67526.7|815
1658301000000|2022-07-20 07:10:00|67548.3|67538.3|67536.2|67526.2|67552|67542|67534.1|67523|654
1658301300000|2022-07-20 07:15:00|67536.4|67526.4|67518.5|67508.5|67539.6|67529.6|67515.9|67505.9|655
1658301600000|2022-07-20 07:20:00|67519|67509|67513.4|67503.4|67538.1|67524.8|67506.1|67492.7|766
1658301900000|2022-07-20 07:25:00|67513.6|67503.6|67537.1|67527.1|67543.1|67528.2|67513.3|67503.3|713
1658302200000|2022-07-20 07:30:00|67542|67522|67537.4|67527.4|67550.1|67537|67532.1|67517.8|729
1658302500000|2022-07-20 07:35:00|67537.5|67527.5|67564.4|67554.4|67572|67560.1|67537.1|67527.1|683
1658302800000|2022-07-20 07:40:00|67564.6|67554.6|67586|67576|67591.3|67578.5|67563.4|67548.5|792
1658303100000|2022-07-20 07:45:00|67585.8|67575.8|67610.9|67600.9|67615.6|67600.9|67573.5|67559.1|930
1658303400000|2022-07-20 07:50:00|67610.5|67600.5|67611.5|67591.5|67633.4|67618|67602|67587.4|920
1658303700000|2022-07-20 07:55:00|67611.4|67591.4|67602.7|67592.7|67612.4|67598|67587.2|67574.8|746
1658304000000|2022-07-20 08:00:00|67602.3|67592.3|67583.5|67563.5|67606.5|67595.1|67570.8|67557|914
1658304300000|2022-07-20 08:05:00|67582.6|67562.6|67585.8|67575.8|67592.8|67579.3|67575.8|67561.6|684
1658304600000|2022-07-20 08:10:00|67585.9|67575.9|67592.1|67582.1|67592.3|67582.3|67573.3|67561.6|729
1658304900000|2022-07-20 08:15:00|67592|67582|67591.4|67581.4|67596|67586|67579.7|67569.7|715
1658305200000|2022-07-20 08:20:00|67596.6|67586.6|67596|67586|67604|67591|67594.6|67581.4|645
1658305500000|2022-07-20 08:25:00|67596.1|67586.1|67601.5|67591.5|67612.2|67602.2|67590.1|67578.1|674
1658305800000|2022-07-20 08:30:00|67601.6|67591.6|67567.3|67557.3|67601.6|67591.6|67562.3|67548.7|750
1658306100000|2022-07-20 08:35:00|67567.5|67557.5|67579.2|67569.2|67580.3|67570.3|67565.6|67553.4|649
1658306400000|2022-07-20 08:40:00|67579|67569|67571.2|67561.2|67579.5|67569.5|67566.5|67556.5|561
1658306700000|2022-07-20 08:45:00|67571.3|67561.3|67571|67561|67584.2|67574.2|67568.4|67557.7|601
1658307000000|2022-07-20 08:50:00|67571.7|67561.7|67563.2|67553.2|67577.4|67567.4|67560.3|67550.3|568
1658307300000|2022-07-20 08:55:00|67563.3|67553.3|67570.7|67560.7|67574.6|67564|67563|67553|589
1658307600000|2022-07-20 09:00:00|67570.4|67560.4|67566.3|67556.3|67580.5|67570.5|67564.6|67554.6|617
1658307900000|2022-07-20 09:05:00|67566.7|67556.7|67568.1|67558.1|67568.8|67558.8|67561.6|67551.6|527
1658308200000|2022-07-20 09:10:00|67568.2|67558.2|67548.4|67538.4|67569.6|67559.6|67546.9|67533.7|591
1658308500000|2022-07-20 09:15:00|67548.5|67538.5|67547.6|67537.6|67562.3|67549.5|67541.1|67530.6|725
1658308800000|2022-07-20 09:20:00|67547.5|67537.5|67564.2|67554.2|67570.1|67556.4|67547.5|67537.5|621
1658309100000|2022-07-20 09:25:00|67563.7|67553.7|67556.1|67546.1|67564.6|67554.6|67548.8|67534.2|708
1658309400000|2022-07-20 09:30:00|67556.2|67546.2|67558.8|67548.8|67566|67550.2|67547|67535.2|626
1658309700000|2022-07-20 09:35:00|67558.9|67548.9|67557.2|67547.2|67559.2|67549.2|67548.4|67533.6|631
1658310000000|2022-07-20 09:40:00|67557.4|67547.4|67557.3|67547.3|67570.6|67555.8|67553.7|67543.7|576
1658310300000|2022-07-20 09:45:00|67557.2|67547.2|67560.7|67550.7|67567.9|67557.9|67556.9|67546.9|511
1658310600000|2022-07-20 09:50:00|67560|67550|67556.6|67546.6|67566.4|67556.4|67555.9|67545.9|585
1658310900000|2022-07-20 09:55:00|67555.7|67545.7|67556.3|67546.3|67566|67552.9|67545.5|67530.1|436
1658311200000|2022-07-20 10:00:00|67556.2|67546.2|67558.9|67548.9|67577.5|67566.9|67556.2|67543.5|502
1658311500000|2022-07-20 10:05:00|67558.7|67548.7|67569|67549|67569.1|67554.8|67553.6|67538.4|335
1658311800000|2022-07-20 10:10:00|67569.1|67549.1|67570|67560|67580.3|67565.8|67561.8|67549.1|336
1658312100000|2022-07-20 10:15:00|67570.1|67560.1|67563.2|67553.2|67571.9|67560.1|67561.5|67546.9|416
1658312400000|2022-07-20 10:20:00|67563|67553|67553.4|67543.4|67564|67553|67551.3|67538.7|490
1658312700000|2022-07-20 10:25:00|67553.5|67543.5|67553.6|67533.6|67556.3|67543.8|67541|67526.7|464
1658313000000|2022-07-20 10:30:00|67553.2|67533.2|67579.9|67569.9|67584.6|67569.9|67548.9|67533.2|683
1658313300000|2022-07-20 10:35:00|67595.1|67575.1|67616|67606|67621.5|67606.1|67595.1|67575.1|881
1658313600000|2022-07-20 10:40:00|67616.1|67606.1|67629.9|67609.9|67639.1|67621.4|67614.1|67598.6|907
1658313900000|2022-07-20 10:45:00|67630.3|67610.3|67613.1|67603.1|67643|67628.8|67612.4|67597.2|891
1658314200000|2022-07-20 10:50:00|67613|67603|67616.1|67606.1|67630.4|67617.4|67610.9|67596.4|757
1658314500000|2022-07-20 10:55:00|67615.9|67605.9|67602.8|67582.8|67621.2|67606.8|67596.7|67578.9|832
1658314800000|2022-07-20 11:00:00|67602.7|67582.7|67607.4|67587.4|67616|67600.9|67597.8|67581.7|847
1658315100000|2022-07-20 11:05:00|67602.3|67592.3|67590.3|67570.3|67609.7|67594.8|67583.9|67568.9|785
1658315400000|2022-07-20 11:10:00|67590.9|67570.9|67587.5|67567.5|67599.5|67582.7|67580.1|67565|775
1658315700000|2022-07-20 11:15:00|67587.3|67567.3|67585.5|67575.5|67595.5|67580|67581.3|67565.6|668
1658316000000|2022-07-20 11:20:00|67584.1|67574.1|67582.3|67572.3|67588.6|67574.2|67573.5|67559.3|684
1658316300000|2022-07-20 11:25:00|67582.4|67572.4|67582.3|67572.3|67590.9|67580.9|67581.5|67567.7|777
1658316600000|2022-07-20 11:30:00|67582.4|67572.4|67592.5|67572.5|67594.7|67579.6|67578.7|67564.5|787
1658316900000|2022-07-20 11:35:00|67592.3|67572.3|67601.2|67591.2|67604.5|67594.5|67587.4|67572.3|730
1658317200000|2022-07-20 11:40:00|67601.3|67591.3|67628.4|67618.4|67633.8|67618.5|67595.8|67585.8|790
1658317500000|2022-07-20 11:45:00|67628.5|67618.5|67610.6|67600.6|67633.1|67618.9|67603.1|67588|815
1658317800000|2022-07-20 11:50:00|67610.7|67600.7|67609.5|67599.5|67619.4|67605.2|67606|67591.2|746
1658318100000|2022-07-20 11:55:00|67609.6|67599.6|67578.9|67568.9|67613.2|67599.7|67577.3|67567.3|882
1658318400000|2022-07-20 12:00:00|67578.4|67568.4|67570|67560|67586.5|67572|67569.6|67558.4|804
1658318700000|2022-07-20 12:05:00|67570.3|67560.3|67566.8|67556.8|67574.4|67563.6|67565.9|67551.7|684
1658319000000|2022-07-20 12:10:00|67566.4|67556.4|67565|67555|67575.6|67563.4|67564.6|67550.2|597
1658319300000|2022-07-20 12:15:00|67565.4|67555.4|67571.6|67561.6|67577.3|67563.2|67563|67548.1|577
1658319600000|2022-07-20 12:20:00|67571.7|67561.7|67572.8|67562.8|67588.2|67578.2|67567.7|67556.1|811
1658319900000|2022-07-20 12:25:00|67577.6|67557.6|67579.1|67569.1|67583.8|67570.9|67570.7|67557.4|803
1658320200000|2022-07-20 12:30:00|67581.3|67571.3|67576.9|67566.9|67584.8|67572|67568.3|67554.5|780
1658320500000|2022-07-20 12:35:00|67576.7|67566.7|67577.8|67567.8|67583.2|67568.7|67566.5|67552.7|831
1658320800000|2022-07-20 12:40:00|67577.7|67567.7|67584.1|67574.1|67596.2|67581.2|67577.3|67564.9|815
1658321100000|2022-07-20 12:45:00|67584|67574|67591.1|67581.1|67596.3|67582.1|67580.8|67568|817
1658321400000|2022-07-20 12:50:00|67591.6|67581.6|67581.3|67571.3|67600.7|67585|67560.2|67540.2|997
1658321700000|2022-07-20 12:55:00|67581.4|67571.4|67581.4|67571.4|67591.5|67576.8|67576.7|67558.2|888
1658322000000|2022-07-20 13:00:00|67581.3|67571.3|67565.7|67555.7|67586.8|67571.9|67557.9|67544.4|1019
1658322300000|2022-07-20 13:05:00|67563.9|67553.9|67566.5|67556.5|67572.1|67561.2|67558.7|67548.7|930
1658322600000|2022-07-20 13:10:00|67566.6|67556.6|67561.5|67551.5|67569.9|67556.6|67554.3|67544.3|867
1658322900000|2022-07-20 13:15:00|67561.3|67551.3|67564.4|67544.4|67566.9|67554.2|67552.9|67540.5|855
1658323200000|2022-07-20 13:20:00|67564.3|67544.3|67567.1|67557.1|67570.1|67558.4|67555.7|67539.8|925
1658323500000|2022-07-20 13:25:00|67567.3|67557.3|67562.2|67552.2|67575.8|67562.3|67554.9|67540.2|932
1658323800000|2022-07-20 13:30:00|67562|67552|67567.1|67557.1|67578.9|67567.4|67560.6|67550.6|995
1658324100000|2022-07-20 13:35:00|67567.8|67557.8|67567.7|67557.7|67571.3|67558.7|67554.2|67544.2|919
1658324400000|2022-07-20 13:40:00|67567.2|67557.2|67570.6|67560.6|67579|67569|67565.5|67555.2|963
1658324700000|2022-07-20 13:45:00|67570.3|67560.3|67575|67565|67584.1|67574.1|67569.6|67559.6|973
1658325000000|2022-07-20 13:50:00|67574.6|67564.6|67589.2|67579.2|67594.5|67583.9|67574.6|67564.6|971
1658325300000|2022-07-20 13:55:00|67589.6|67579.6|67589.2|67569.2|67596.4|67582.5|67582.8|67567.8|973
1658325600000|2022-07-20 14:00:00|67589.4|67569.4|67592.6|67582.6|67603.1|67589.2|67574.4|67564|1000
1658325900000|2022-07-20 14:05:00|67592.5|67582.5|67586.9|67566.9|67608.3|67596|67586.9|67566.9|1014
1658326200000|2022-07-20 14:10:00|67587.8|67567.8|67590.3|67580.3|67613.1|67599.5|67580.1|67563.8|847
1658326500000|2022-07-20 14:15:00|67590.1|67580.1|67594.7|67584.7|67599.3|67587.5|67586.8|67573.3|871
1658326800000|2022-07-20 14:20:00|67594.8|67584.8|67595.2|67585.2|67600.2|67586.6|67584.3|67570.7|899
1658327100000|2022-07-20 14:25:00|67595.4|67585.4|67591.3|67581.3|67597.3|67586.5|67580.7|67570.7|879
1658327400000|2022-07-20 14:30:00|67591.9|67581.9|67586.5|67576.5|67601.1|67586.8|67578.1|67564.6|957
1658327700000|2022-07-20 14:35:00|67586.3|67576.3|67582.7|67572.7|67594.6|67583.1|67572.5|67556.3|896
1658328000000|2022-07-20 14:40:00|67582.5|67572.5|67584.3|67574.3|67592.4|67582.4|67581.7|67568.9|846
1658328300000|2022-07-20 14:45:00|67584.2|67574.2|67573.3|67563.3|67587|67577|67567|67557|880
1658328600000|2022-07-20 14:50:00|67573.1|67563.1|67571.2|67561.2|67580.4|67570.4|67567.8|67553.6|972
1658328900000|2022-07-20 14:55:00|67571.3|67561.3|67614.1|67594.1|67620.8|67610.8|67570.7|67560.7|1027
1658329200000|2022-07-20 15:00:00|67614.3|67594.3|67643.5|67623.5|67646.5|67631.2|67601.9|67586.8|1038
1658329500000|2022-07-20 15:05:00|67642.9|67622.9|67626.4|67616.4|67643.9|67628.7|67618.4|67603.8|919
1658329800000|2022-07-20 15:10:00|67626.2|67616.2|67635.5|67625.5|67637.7|67626.7|67623|67607.8|811
1658330100000|2022-07-20 15:15:00|67635.6|67625.6|67639.7|67629.7|67647.4|67634.8|67633.7|67623.7|745
1658330400000|2022-07-20 15:20:00|67639.8|67629.8|67639.5|67629.5|67644|67633.5|67634.4|67623.6|722
1658330700000|2022-07-20 15:25:00|67639.6|67629.6|67656|67646|67662.5|67650.6|67639.5|67629.5|709
1658331000000|2022-07-20 15:30:00|67655.7|67645.7|67662.1|67652.1|67664.3|67654.3|67651.7|67640.9|705
1658331300000|2022-07-20 15:35:00|67662.4|67652.4|67673.6|67663.6|67675.7|67665.7|67661.4|67649.3|662
1658331600000|2022-07-20 15:40:00|67674|67664|67670|67660|67675.4|67665.4|67669.7|67659.7|548
1658331900000|2022-07-20 15:45:00|67669.9|67659.9|67673.5|67663.5|67675.2|67665.2|67667.7|67657.7|680
1658332200000|2022-07-20 15:50:00|67673.4|67663.4|67670|67660|67675.9|67665.9|67667.7|67653.2|611
1658332500000|2022-07-20 15:55:00|67669.7|67659.7|67652.2|67642.2|67671.7|67661.7|67648.2|67636.1|791
1658332800000|2022-07-20 16:00:00|67652.5|67642.5|67656|67646|67662|67648.2|67650.2|67636.5|579
1658333100000|2022-07-20 16:05:00|67656.3|67646.3|67658.9|67648.9|67662.4|67650.7|67650.5|67635.7|550
1658333400000|2022-07-20 16:10:00|67659|67649|67661.5|67651.5|67667.3|67652.8|67654.3|67641.8|525
1658333700000|2022-07-20 16:15:00|67661.8|67651.8|67662.3|67652.3|67668.3|67655.9|67655.7|67641.3|587
1658334000000|2022-07-20 16:20:00|67662.9|67652.9|67655.1|67645.1|67664.1|67652.9|67653.3|67641.7|531
1658334300000|2022-07-20 16:25:00|67655.2|67645.2|67659|67649|67662.8|67649.7|67650|67636.8|530
1658334600000|2022-07-20 16:30:00|67658.8|67648.8|67670.6|67650.6|67674.7|67660.1|67656.8|67646.8|730
1658334900000|2022-07-20 16:35:00|67670.5|67650.5|67674.1|67664.1|67680|67665.5|67664.7|67650.2|741
1658335200000|2022-07-20 16:40:00|67673.9|67663.9|67686.3|67676.3|67692.6|67678.9|67666.9|67651.8|716
1658335500000|2022-07-20 16:45:00|67686.4|67676.4|67727.1|67707.1|67731.7|67715.5|67685.8|67673|822
1658335800000|2022-07-20 16:50:00|67726.7|67706.7|67722|67702|67730.2|67714.2|67701.8|67686.9|856
1658336100000|2022-07-20 16:55:00|67722.3|67702.3|67716.5|67706.5|67727.9|67717|67710.4|67695.5|799
1658336400000|2022-07-20 17:00:00|67716.7|67706.7|67740.5|67720.5|67756.9|67736.9|67711.7|67696.5|943
1658336700000|2022-07-20 17:05:00|67740.7|67720.7|67742.5|67722.5|67751|67735.8|67732.4|67714.3|851
1658337000000|2022-07-20 17:10:00|67743.1|67723.1|67762.1|67742.1|67762.7|67745.4|67725.9|67710.6|994
1658337300000|2022-07-20 17:15:00|67762.2|67742.2|67762.3|67742.3|67772.6|67757.9|67748.8|67731.3|967
1658337600000|2022-07-20 17:20:00|67762.6|67742.6|67752.4|67742.4|67777.5|67763|67752|67737.3|950
1658337900000|2022-07-20 17:25:00|67752.6|67742.6|67746.8|67736.8|67763.6|67746.8|67743|67727.6|924
1658338200000|2022-07-20 17:30:00|67746.5|67736.5|67736.3|67726.3|67757|67743.7|67732.9|67717.7|792
1658338500000|2022-07-20 17:35:00|67735.7|67725.7|67749.3|67729.3|67752.1|67732.1|67727.6|67714|735
1658338800000|2022-07-20 17:40:00|67749.5|67729.5|67744.1|67724.1|67751.5|67731.5|67738.7|67721.2|674
1658339100000|2022-07-20 17:45:00|67744|67724|67742.5|67722.5|67745.4|67729.4|67732.2|67714.7|592
1658339400000|2022-07-20 17:50:00|67742.6|67722.6|67744.2|67724.2|67748.5|67731|67736.1|67718.6|628
1658339700000|2022-07-20 17:55:00|67744.3|67724.3|67771.2|67751.2|67777.4|67762.2|67739.8|67723.7|744
1658340000000|2022-07-20 18:00:00|67771|67751|67766.6|67756.6|67772.4|67757.4|67755|67737.8|815
1658340300000|2022-07-20 18:05:00|67766.5|67756.5|67756.2|67746.2|67772.7|67758.1|67754|67738.9|670
1658340600000|2022-07-20 18:10:00|67756.4|67746.4|67764.3|67744.3|67768.1|67751.1|67755.3|67740|837
1658340900000|2022-07-20 18:15:00|67764.2|67744.2|67761.7|67751.7|67769.6|67753.6|67753.5|67737.7|750
1658341200000|2022-07-20 18:20:00|67761.6|67751.6|67763.8|67753.8|67769.2|67755.6|67760.7|67745.6|606
1658341500000|2022-07-20 18:25:00|67763.9|67753.9|67756.9|67746.9|67769.6|67755.8|67756.9|67741.8|635
1658341800000|2022-07-20 18:30:00|67757|67747|67752|67732|67767.6|67752.9|67746.1|67728.9|640
1658342100000|2022-07-20 18:35:00|67751.9|67731.9|67748.4|67728.4|67753.1|67738|67742.1|67727.4|544
1658342400000|2022-07-20 18:40:00|67748.5|67728.5|67740.9|67730.9|67751.4|67736.5|67738.6|67723.9|516
1658342700000|2022-07-20 18:45:00|67741.1|67731.1|67732.5|67712.5|67749.5|67735.2|67726|67711.1|642
1658343000000|2022-07-20 18:50:00|67732.1|67712.1|67727.2|67717.2|67734.7|67720.8|67722.2|67707.1|558
1658343300000|2022-07-20 18:55:00|67727.1|67717.1|67729.6|67709.6|67731|67718.1|67717|67703.7|652
1658343600000|2022-07-20 19:00:00|67729.7|67709.7|67715|67705|67730.6|67715.6|67711.4|67697.6|646
1658343900000|2022-07-20 19:05:00|67715.2|67705.2|67716.3|67706.3|67722.5|67709.3|67713.2|67697.6|587
1658344200000|2022-07-20 19:10:00|67716.4|67706.4|67731.5|67711.5|67732.2|67716.4|67716.2|67704.5|459
1658344500000|2022-07-20 19:15:00|67731.4|67711.4|67717.7|67707.7|67732.1|67716.7|67716.3|67702.4|421
1658344800000|2022-07-20 19:20:00|67717.8|67707.8|67725.5|67715.5|67730.5|67715.5|67717|67702.2|438
1658345100000|2022-07-20 19:25:00|67725.3|67715.3|67725.6|67715.6|67733.4|67719.3|67723.6|67710.6|406
1658345400000|2022-07-20 19:30:00|67725.5|67715.5|67730|67720|67737.1|67721.8|67725.4|67714.9|472
1658345700000|2022-07-20 19:35:00|67730.2|67720.2|67733.5|67713.5|67737|67721.5|67727.8|67712.3|439
1658346000000|2022-07-20 19:40:00|67733.6|67713.6|67735.7|67725.7|67741.3|67726.3|67729.3|67713.5|241
1658346300000|2022-07-20 19:45:00|67735.6|67725.6|67749.5|67739.5|67755.2|67739.7|67735.4|67721.1|556
1658346600000|2022-07-20 19:50:00|67749.6|67739.6|67752.6|67732.6|67754.5|67739.9|67742.6|67727.3|532
1658346900000|2022-07-20 19:55:00|67752.8|67732.8|67764.6|67754.6|67771.6|67756.7|67751.8|67731.8|699
1658347200000|2022-07-20 20:00:00|67769.5|67749.5|67770.8|67750.8|67774.3|67756.5|67764.3|67747.5|561
1658347500000|2022-07-20 20:05:00|67770.9|67750.9|67774.2|67754.2|67774.9|67754.9|67770.5|67750.5|456
1658347800000|2022-07-20 20:10:00|67774.1|67754.1|67781.1|67761.1|67783.7|67763.7|67774.1|67754.1|411
1658348100000|2022-07-20 20:15:00|67781.2|67761.2|67779.9|67759.9|67781.2|67761.2|67777.5|67757.5|449
1658348400000|2022-07-20 20:20:00|67780|67760|67780.3|67760.3|67781.6|67761.6|67779|67759|387
1658348700000|2022-07-20 20:25:00|67780.2|67760.2|67780.9|67760.9|67782.4|67762.4|67779.1|67759.1|337
1658349000000|2022-07-20 20:30:00|67781.7|67761.7|67781.2|67761.2|67782.7|67762.7|67780.4|67760.4|166
1658349300000|2022-07-20 20:35:00|67781.3|67761.3|67782.2|67762.2|67783.2|67763.2|67780.3|67760.3|149
1658349600000|2022-07-20 20:40:00|67782.1|67762.1|67782|67762|67788.1|67762.6|67779.4|67758.1|177
1658349900000|2022-07-20 20:45:00|67781.6|67761.6|67781|67761|67788.8|67762.7|67779.6|67756.7|200
1658350200000|2022-07-20 20:50:00|67780.9|67760.9|67780.4|67760.4|67789.8|67764.7|67779.5|67755.3|283
1658350500000|2022-07-20 20:55:00|67780|67760|67771.6|67716|67811.8|67764.5|67759.7|67688.9|245
1658350800000|2022-07-20 21:00:00|67775.3|67703.2|67777.7|67706.6|67789.1|67720.3|67760.9|67697.2|51
1658351100000|2022-07-20 21:05:00|67782|67709.6|67771.7|67717.2|67785.6|67735.1|67754.7|67706.1|59
1658351400000|2022-07-20 21:10:00|67776.7|67716.6|67774.2|67714.7|67778.2|67717.8|67770.1|67708.8|104
1658351700000|2022-07-20 21:15:00|67774.1|67714.8|67772.6|67714.3|67782.3|67718.4|67769.3|67711.5|130
1658352000000|2022-07-20 21:20:00|67772.8|67714.2|67775.4|67714.6|67781.6|67728.3|67761.8|67711.3|157
1658352300000|2022-07-20 21:25:00|67775.6|67714.2|67779.4|67713.1|67785.2|67715.9|67774.3|67710.5|98
1658352600000|2022-07-20 21:30:00|67776.6|67712.3|67779.4|67714.3|67785.5|67736|67755.8|67710.4|135
1658352900000|2022-07-20 21:35:00|67780.3|67713.9|67781.2|67715|67783.1|67726.7|67764.8|67713.1|157
1658353200000|2022-07-20 21:40:00|67780.4|67715.3|67777.2|67715.2|67784.8|67728.8|67762.4|67712.6|149
1658353500000|2022-07-20 21:45:00|67779.2|67718|67769.9|67718.4|67782.7|67736.3|67750.8|67713.3|167
1658353800000|2022-07-20 21:50:00|67770.4|67718.2|67774|67717.8|67787.5|67724.9|67762|67705.2|137
1658354100000|2022-07-20 21:55:00|67786.1|67706.6|67782.3|67709.9|67787.4|67721.4|67766.8|67706|109
1658354400000|2022-07-20 22:00:00|67778.9|67712.9|67781.3|67713|67794.5|67718.7|67770.9|67692.1|183
1658354700000|2022-07-20 22:05:00|67782.2|67714.9|67776.2|67717.9|67790.5|67728.2|67760.5|67703.1|153
1658355000000|2022-07-20 22:10:00|67775.7|67718.3|67779.1|67714.9|67785.8|67725.9|67760.3|67705.3|131
1658355300000|2022-07-20 22:15:00|67774.6|67711.5|67777.4|67714.3|67805.2|67720.9|67754.9|67686.2|222
1658355600000|2022-07-20 22:20:00|67778|67715.2|67780|67717.2|67785.4|67717.3|67771|67709.8|160
1658355900000|2022-07-20 22:25:00|67780.4|67717|67778.2|67716.5|67784.1|67718.1|67772.9|67712.9|141
1658356200000|2022-07-20 22:30:00|67782.6|67711.7|67770.3|67736.7|67782.7|67739.4|67767.4|67711.5|237
1658356500000|2022-07-20 22:35:00|67771.6|67735.4|67773.5|67740.3|67777.7|67746.6|67762.5|67732.1|229
1658356800000|2022-07-20 22:40:00|67773.3|67740|67774.5|67738.7|67781.4|67750.3|67762.5|67733.2|158
1658357100000|2022-07-20 22:45:00|67773.8|67738.5|67770.7|67738.1|67780|67743.6|67761.3|67722.2|277
1658357400000|2022-07-20 22:50:00|67765.5|67745.5|67771.8|67735.9|67777.2|67746.3|67760.6|67732.9|262
1658357700000|2022-07-20 22:55:00|67771.9|67736.2|67763.5|67743.5|67777|67746.3|67761.5|67732.6|200
1658358000000|2022-07-20 23:00:00|67772.9|67734.9|67765.6|67745.6|67774.5|67748.2|67760.2|67732.4|248
1658358300000|2022-07-20 23:05:00|67765.5|67745.5|67763.4|67743.4|67773.4|67747.6|67760.9|67733.5|224
1658358600000|2022-07-20 23:10:00|67763.3|67743.3|67762.5|67742.5|67765.8|67744.3|67756.5|67731.8|268
1658358900000|2022-07-20 23:15:00|67762.3|67742.3|67763.4|67743.4|67767.4|67747.2|67756.9|67733.2|245
1658359200000|2022-07-20 23:20:00|67763.3|67743.3|67763.6|67743.6|67775.2|67748|67762.9|67735.4|420
1658359500000|2022-07-20 23:25:00|67763.4|67743.4|67765.1|67745.1|67770.6|67746.2|67761.2|67737|252
1658359800000|2022-07-20 23:30:00|67764|67744|67769.6|67737.6|67779.6|67750|67761.5|67736.4|203
1658360100000|2022-07-20 23:35:00|67774.7|67742.3|67773.6|67722.9|67784.8|67748.2|67767.7|67711.1|219
1658360400000|2022-07-20 23:40:00|67775|67723.7|67780|67715.4|67795.1|67724.7|67770.7|67705.2|169
1658360700000|2022-07-20 23:45:00|67782.4|67714.8|67774.4|67719.4|67795.2|67733.3|67757.3|67695|244
1658361000000|2022-07-20 23:50:00|67771.4|67717.6|67769.8|67729.3|67778.2|67730.6|67767.7|67712.3|213
1658361300000|2022-07-20 23:55:00|67769.3|67728.8|67771.4|67736.4|67772.7|67738.9|67766.1|67726.6|202
1658361600000|2022-07-21 00:00:00|67770.6|67738.6|67771.5|67751.5|67775.9|67755.9|67760.8|67737.7|632
1658361900000|2022-07-21 00:05:00|67771.7|67751.7|67768.4|67748.4|67780.7|67760.7|67766.5|67746.5|430
1658362200000|2022-07-21 00:10:00|67768.1|67748.1|67738.7|67718.7|67768.8|67748.8|67735.9|67715.9|596
1658362500000|2022-07-21 00:15:00|67738.6|67718.6|67750.6|67730.6|67751.5|67731.5|67721.9|67701.9|583
1658362800000|2022-07-21 00:20:00|67748.7|67728.7|67739.2|67719.2|67751.9|67731.9|67736.8|67716.8|606
1658363100000|2022-07-21 00:25:00|67739.9|67719.9|67755.4|67735.4|67755.9|67735.9|67738.4|67718.4|509
1658363400000|2022-07-21 00:30:00|67755.3|67735.3|67752.2|67732.2|67755.7|67735.7|67742.9|67722.9|589
1658363700000|2022-07-21 00:35:00|67752.3|67732.3|67765.6|67745.6|67771|67754.2|67746.7|67731.9|526
1658364000000|2022-07-21 00:40:00|67765.3|67745.3|67768.1|67758.1|67775.7|67761|67756.9|67736.9|761
1658364300000|2022-07-21 00:45:00|67767.6|67757.6|67763.5|67743.5|67768.5|67758.5|67754.2|67734.2|663
1658364600000|2022-07-21 00:50:00|67763.7|67743.7|67723|67703|67763.8|67743.8|67722.5|67702.5|751
1658364900000|2022-07-21 00:55:00|67724.1|67704.1|67741.3|67731.3|67750.7|67735.3|67712.6|67692.6|919
1658365200000|2022-07-21 01:00:00|67742.2|67732.2|67749.7|67729.7|67750.4|67735.4|67731.6|67714.9|807
1658365500000|2022-07-21 01:05:00|67752|67732|67744|67724|67764.4|67746|67741.5|67721.5|901
1658365800000|2022-07-21 01:10:00|67744.1|67724.1|67753.1|67733.1|67754.1|67734.1|67734.6|67714.6|834
1658366100000|2022-07-21 01:15:00|67752|67732|67753.1|67733.1|67757.5|67737.5|67732|67715.8|772
1658366400000|2022-07-21 01:20:00|67752.8|67732.8|67755.7|67735.7|67756.4|67741.2|67737.1|67722.3|684
1658366700000|2022-07-21 01:25:00|67755.9|67735.9|67755.8|67735.8|67783.6|67767.3|67752|67733.8|830
1658367000000|2022-07-21 01:30:00|67755.7|67735.7|67708.3|67688.3|67758.3|67738.3|67694.8|67674.8|1021
1658367300000|2022-07-21 01:35:00|67708.4|67688.4|67695.7|67675.7|67709.6|67691.2|67671.5|67654.2|1008
1658367600000|2022-07-21 01:40:00|67695.9|67675.9|67680.4|67670.4|67701.5|67681.5|67673.9|67663.9|834
1658367900000|2022-07-21 01:45:00|67680.3|67670.3|67716.1|67706.1|67722.3|67709.1|67679.8|67669.8|841
1658368200000|2022-07-21 01:50:00|67716|67706|67723.9|67713.9|67737.8|67722.6|67713|67698.4|776
1658368500000|2022-07-21 01:55:00|67723.8|67713.8|67718.5|67708.5|67732.8|67714.7|67713|67700.5|661
1658368800000|2022-07-21 02:00:00|67718.8|67708.8|67745.7|67735.7|67768.6|67755.2|67718.8|67708.8|848
1658369100000|2022-07-21 02:05:00|67746|67736|67766.5|67756.5|67771|67759.6|67739.2|67729.2|817
1658369400000|2022-07-21 02:10:00|67766.6|67756.6|67748.6|67738.6|67767.9|67756.9|67737.8|67724.1|743
1658369700000|2022-07-21 02:15:00|67748.4|67738.4|67771.6|67761.6|67775.8|67761.8|67741.7|67731.7|748
1658370000000|2022-07-21 02:20:00|67771.8|67761.8|67748|67738|67778.5|67763.6|67747.8|67734.5|744
1658370300000|2022-07-21 02:25:00|67747.8|67737.8|67743.1|67733.1|67755.7|67742|67738.3|67726.7|621
1658370600000|2022-07-21 02:30:00|67743.9|67733.9|67738.5|67728.5|67753|67739.9|67737.5|67722.4|646
1658370900000|2022-07-21 02:35:00|67738.6|67728.6|67730.3|67720.3|67738.6|67728.6|67729.8|67719.8|557
1658371200000|2022-07-21 02:40:00|67730.1|67720.1|67726.4|67716.4|67732.8|67722.8|67720.6|67707.5|684
1658371500000|2022-07-21 02:45:00|67726.7|67716.7|67708.9|67698.9|67729.3|67719.3|67707.6|67693.4|690
1658371800000|2022-07-21 02:50:00|67708.6|67698.6|67703.1|67693.1|67715.9|67705.9|67698.2|67684.9|742
1658372100000|2022-07-21 02:55:00|67702.8|67692.8|67690.2|67680.2|67702.8|67692.8|67685.4|67675.3|665
1658372400000|2022-07-21 03:00:00|67689.7|67679.7|67707.7|67687.7|67707.7|67690.1|67683.8|67668.1|665
1658372700000|2022-07-21 03:05:00|67707.6|67687.6|67710.1|67690.1|67712.4|67692.4|67690.9|67674.5|837
1658373000000|2022-07-21 03:10:00|67710.6|67690.6|67726|67706|67734.5|67718.2|67701.9|67681.9|790
1658373300000|2022-07-21 03:15:00|67726.7|67706.7|67720.7|67700.7|67730.8|67715.4|67718.2|67699.3|711
1658373600000|2022-07-21 03:20:00|67720.4|67700.4|67709.8|67699.8|67721.7|67705.8|67705.5|67695.5|702
1658373900000|2022-07-21 03:25:00|67710|67700|67699.2|67689.2|67710|67700|67692.6|67681.9|670
1658374200000|2022-07-21 03:30:00|67699.3|67689.3|67704.1|67694.1|67712.6|67697.8|67692.6|67682.6|463
1658374500000|2022-07-21 03:35:00|67705|67695|67709.2|67699.2|67714.2|67704.2|67703.5|67693.5|481
1658374800000|2022-07-21 03:40:00|67709.3|67699.3|67710.7|67700.7|67710.9|67700.9|67705.4|67695.4|443
1658375100000|2022-07-21 03:45:00|67710.8|67700.8|67723.8|67713.8|67730.3|67715.7|67710.5|67700.5|561
1658375400000|2022-07-21 03:50:00|67723.7|67713.7|67720.6|67710.6|67729.9|67715.1|67718.9|67706.1|477
1658375700000|2022-07-21 03:55:00|67720.3|67710.3|67717.1|67707.1|67724.2|67713.6|67715.3|67704.2|593
1658376000000|2022-07-21 04:00:00|67717|67707|67713|67703|67718|67708|67708.9|67698.9|456
1658376300000|2022-07-21 04:05:00|67712.4|67702.4|67708.8|67698.8|67713.6|67703.6|67701.3|67691.3|473
1658376600000|2022-07-21 04:10:00|67709|67699|67694.2|67684.2|67709.6|67699.6|67693.6|67681.2|488
1658376900000|2022-07-21 04:15:00|67694|67684|67688.9|67678.9|67695.9|67685.9|67687.3|67674.4|476
1658377200000|2022-07-21 04:20:00|67689.1|67679.1|67684.5|67674.5|67693.7|67679.4|67682.1|67667.5|475
1658377500000|2022-07-21 04:25:00|67684.3|67674.3|67690.1|67680.1|67696.2|67681.7|67683.2|67668.2|463
1658377800000|2022-07-21 04:30:00|67689.3|67679.3|67670.3|67660.3|67689.5|67679.5|67653.7|67638.4|739
1658378100000|2022-07-21 04:35:00|67670.7|67660.7|67674.2|67664.2|67679|67666.6|67665.8|67650.6|703
1658378400000|2022-07-21 04:40:00|67673.4|67663.4|67663.8|67653.8|67677|67663.4|67661.6|67648.1|655
1658378700000|2022-07-21 04:45:00|67663.7|67653.7|67659.2|67649.2|67674.7|67664.1|67657.2|67641.8|620
1658379000000|2022-07-21 04:50:00|67659.3|67649.3|67662|67652|67664.2|67654.2|67653|67642.4|733
1658379300000|2022-07-21 04:55:00|67662.1|67652.1|67655.4|67645.4|67662.4|67652.4|67654.4|67644.4|468
1658379600000|2022-07-21 05:00:00|67655.2|67645.2|67655.1|67645.1|67661.2|67651.2|67652|67642|658
1658379900000|2022-07-21 05:05:00|67654.8|67644.8|67640.7|67630.7|67660.1|67650.1|67640.6|67630.6|610
1658380200000|2022-07-21 05:10:00|67640.6|67630.6|67640.3|67630.3|67642.8|67632.6|67627.2|67614.3|703
1658380500000|2022-07-21 05:15:00|67640.2|67630.2|67651|67641|67653|67643|67638.8|67628.8|675
1658380800000|2022-07-21 05:20:00|67651.2|67641.2|67671.7|67661.7|67680.4|67670.4|67650.8|67640.8|719
1658381100000|2022-07-21 05:25:00|67671.5|67661.5|67661.4|67651.4|67679.4|67669.4|67661.4|67651.4|634
1658381400000|2022-07-21 05:30:00|67660.9|67650.9|67670.2|67660.2|67689.9|67676.9|67660.9|67648.8|807
1658381700000|2022-07-21 05:35:00|67670.3|67660.3|67652.8|67632.8|67677|67662.7|67647.3|67631.8|902
1658382000000|2022-07-21 05:40:00|67652.9|67632.9|67651.4|67641.4|67659|67643.3|67634.2|67621|800
1658382300000|2022-07-21 05:45:00|67651.7|67641.7|67654.9|67644.9|67675.5|67660.3|67649|67634.1|726
1658382600000|2022-07-21 05:50:00|67660|67640|67654.3|67644.3|67664|67648.9|67635.6|67621.4|830
1658382900000|2022-07-21 05:55:00|67654.2|67644.2|67662.8|67652.8|67675.1|67665.1|67652.6|67639|778
1658383200000|2022-07-21 06:00:00|67662.3|67652.3|67664.4|67654.4|67675.8|67661|67650.3|67634.2|819
1658383500000|2022-07-21 06:05:00|67664.5|67654.5|67630.7|67620.7|67667.5|67656.8|67630.7|67620.7|877
1658383800000|2022-07-21 06:10:00|67631.1|67621.1|67630.2|67620.2|67653.1|67637.3|67628.8|67618.8|719
1658384100000|2022-07-21 06:15:00|67630.3|67620.3|67638.4|67628.4|67652.6|67638|67627.3|67613.4|769
1658384400000|2022-07-21 06:20:00|67638.2|67628.2|67655.3|67645.3|67665.2|67650.3|67622.1|67607.5|821
1658384700000|2022-07-21 06:25:00|67655.4|67645.4|67659.1|67649.1|67663.4|67649.5|67639.8|67628.3|784
1658385000000|2022-07-21 06:30:00|67659.2|67649.2|67686.7|67676.7|67694.7|67680.6|67658.9|67648.9|888
1658385300000|2022-07-21 06:35:00|67685.5|67675.5|67668.5|67658.5|67685.9|67675.9|67665.3|67654.6|700
1658385600000|2022-07-21 06:40:00|67668.6|67658.6|67665.6|67655.6|67670.3|67659.5|67655.8|67645.8|747
1658385900000|2022-07-21 06:45:00|67665.7|67655.7|67667.1|67657.1|67673|67658.3|67661.7|67648.6|678
1658386200000|2022-07-21 06:50:00|67667|67657|67692.2|67682.2|67697.1|67682.2|67667|67653.7|804
1658386500000|2022-07-21 06:55:00|67692|67682|67713|67703|67718.9|67708.9|67688.1|67672.5|909
1658386800000|2022-07-21 07:00:00|67713.1|67703.1|67728.1|67718.1|67732|67718.6|67692.2|67676.1|925
1658387100000|2022-07-21 07:05:00|67728.2|67718.2|67715.5|67705.5|67733.7|67723.7|67708.1|67693.9|874
1658387400000|2022-07-21 07:10:00|67715.6|67705.6|67713.7|67703.7|67721.7|67707.3|67700.9|67685.3|899
1658387700000|2022-07-21 07:15:00|67713.6|67703.6|67704.9|67684.9|67727.3|67712.2|67697.8|67682.6|927
1658388000000|2022-07-21 07:20:00|67705.1|67685.1|67699.7|67689.7|67709.2|67697.4|67693.1|67677.8|746
1658388300000|2022-07-21 07:25:00|67699.6|67689.6|67725.8|67715.8|67733|67718.6|67689.7|67675.3|896
1658388600000|2022-07-21 07:30:00|67725.9|67715.9|67716.7|67706.7|67728.8|67718.8|67714.3|67699.7|774
1658388900000|2022-07-21 07:35:00|67716.6|67706.6|67709.6|67699.6|67726.8|67713.3|67708.1|67698.1|693
1658389200000|2022-07-21 07:40:00|67709.8|67699.8|67714.5|67704.5|67724.7|67712.7|67706|67696|730
1658389500000|2022-07-21 07:45:00|67714.6|67704.6|67725.6|67715.6|67736.6|67722|67710.2|67695.4|720
1658389800000|2022-07-21 07:50:00|67725.5|67715.5|67732.9|67722.9|67750.7|67734.4|67722.7|67712.7|813
1658390100000|2022-07-21 07:55:00|67732.4|67722.4|67749.2|67739.2|67762.1|67750.3|67731.7|67716.9|717
1658390400000|2022-07-21 08:00:00|67749|67739|67759.5|67749.5|67765.1|67749.6|67737.1|67724.8|716
1658390700000|2022-07-21 08:05:00|67760.2|67750.2|67784|67774|67798.3|67784.2|67760|67746.2|930
1658391000000|2022-07-21 08:10:00|67787.1|67767.1|67777.3|67767.3|67791.2|67779.8|67776.9|67763.9|788
1658391300000|2022-07-21 08:15:00|67777.5|67767.5|67774.6|67764.6|67782.6|67771.7|67755.1|67739.3|837
1658391600000|2022-07-21 08:20:00|67774.7|67764.7|67777.2|67767.2|67784|67769.3|67755.5|67741.2|780
1658391900000|2022-07-21 08:25:00|67777.1|67767.1|67755.6|67745.6|67779.2|67768.4|67749.5|67739.5|720
1658392200000|2022-07-21 08:30:00|67753.3|67743.3|67741.7|67731.7|67756.3|67746.3|67737.1|67726.4|755
1658392500000|2022-07-21 08:35:00|67741.4|67731.4|67764.6|67754.6|67771.2|67758|67737.9|67726.3|751
1658392800000|2022-07-21 08:40:00|67764.4|67754.4|67771.6|67761.6|67796.3|67780.9|67762.5|67752.5|814
1658393100000|2022-07-21 08:45:00|67771|67761|67774.1|67764.1|67781|67770.1|67762|67749.9|759
1658393400000|2022-07-21 08:50:00|67774.3|67764.3|67796.9|67786.9|67802.3|67787.9|67769.9|67757.3|782
1658393700000|2022-07-21 08:55:00|67797.2|67787.2|67773.1|67763.1|67802.1|67787.8|67769.9|67755.6|795
1658394000000|2022-07-21 09:00:00|67773|67763|67772.2|67762.2|67780.8|67766.8|67766.4|67751.3|731
1658394300000|2022-07-21 09:05:00|67772.3|67762.3|67779.7|67769.7|67788|67775.6|67766.3|67751.8|664
1658394600000|2022-07-21 09:10:00|67781.1|67771.1|67783|67773|67796.1|67781.2|67771|67756.4|747
1658394900000|2022-07-21 09:15:00|67782.9|67772.9|67793.8|67783.8|67803.3|67790.1|67778.8|67764.3|697
1658395200000|2022-07-21 09:20:00|67793.9|67783.9|67809.3|67799.3|67813.6|67800.4|67792.3|67779.4|672
1658395500000|2022-07-21 09:25:00|67807.9|67797.9|67802.8|67792.8|67812.4|67802.4|67797.9|67785.2|683
1658395800000|2022-07-21 09:30:00|67802.9|67792.9|67816.7|67806.7|67819.4|67809.4|67800.2|67787|730
1658396100000|2022-07-21 09:35:00|67816.6|67806.6|67823.9|67813.9|67845.9|67833|67816.6|67806.6|806
1658396400000|2022-07-21 09:40:00|67823.7|67813.7|67832.5|67822.5|67837.6|67825.4|67822.3|67807.3|626
1658396700000|2022-07-21 09:45:00|67832.6|67822.6|67816.9|67806.9|67833.8|67822.6|67812.3|67799.8|698
1658397000000|2022-07-21 09:50:00|67817|67807|67819.7|67809.7|67828.4|67814.9|67813.7|67800|627
1658397300000|2022-07-21 09:55:00|67819.8|67809.8|67813.9|67793.9|67825.1|67810.7|67805.6|67793.2|435
1658397600000|2022-07-21 10:00:00|67814.3|67794.3|67801.7|67791.7|67819.7|67803.3|67797.8|67782.6|491
1658397900000|2022-07-21 10:05:00|67801.8|67791.8|67784.5|67774.5|67803.9|67791.8|67783.7|67768.8|581
1658398200000|2022-07-21 10:10:00|67784.7|67774.7|67772.5|67762.5|67791.8|67777.4|67772.5|67757.5|496
1658398500000|2022-07-21 10:15:00|67772.9|67762.9|67779.9|67769.9|67790.8|67774|67769.1|67754.4|373
1658398800000|2022-07-21 10:20:00|67779.6|67769.6|67770.2|67760.2|67782.6|67770.2|67769.7|67756.7|327
1658399100000|2022-07-21 10:25:00|67770|67760|67769.9|67759.9|67776.1|67766.1|67763.5|67749.7|414
1658399400000|2022-07-21 10:30:00|67769.8|67759.8|67769.4|67759.4|67785.4|67770.9|67767|67753.8|458
1658399700000|2022-07-21 10:35:00|67774.6|67754.6|67781.1|67771.1|67788.7|67773.7|67769.2|67754.3|562
1658400000000|2022-07-21 10:40:00|67781|67771|67781.4|67771.4|67795.7|67782.7|67780.2|67764.9|571
1658400300000|2022-07-21 10:45:00|67781.7|67771.7|67791.2|67781.2|67795.5|67784.5|67781.6|67770.7|529
1658400600000|2022-07-21 10:50:00|67790.6|67780.6|67794.5|67784.5|67798.8|67786.3|67788.2|67774.6|516
1658400900000|2022-07-21 10:55:00|67794.6|67784.6|67792.1|67782.1|67799.8|67786.1|67786.7|67771.4|505
1658401200000|2022-07-21 11:00:00|67791.9|67781.9|67788|67778|67798.8|67784|67781.6|67769.2|756
1658401500000|2022-07-21 11:05:00|67787.3|67777.3|67804.9|67794.9|67811.5|67796|67779.6|67765.2|681
1658401800000|2022-07-21 11:10:00|67804.8|67794.8|67817.3|67807.3|67822.4|67811.5|67802.8|67788.3|591
1658402100000|2022-07-21 11:15:00|67817.2|67807.2|67833.7|67823.7|67833.8|67823.8|67817.2|67806|641
1658402400000|2022-07-21 11:20:00|67833.8|67823.8|67850.2|67840.2|67856.8|67845.3|67831|67821|721
1658402700000|2022-07-21 11:25:00|67850.3|67840.3|67842.3|67832.3|67855.6|67841.6|67835.9|67825.9|791
1658403000000|2022-07-21 11:30:00|67842.4|67832.4|67857.4|67847.4|67862.3|67847.8|67837.1|67825.3|808
1658403300000|2022-07-21 11:35:00|67859.3|67849.3|67852.3|67832.3|67864.5|67853.2|67846.7|67831.7|843
1658403600000|2022-07-21 11:40:00|67852.1|67832.1|67841.4|67821.4|67852.3|67837.2|67834.2|67819.4|732
1658403900000|2022-07-21 11:45:00|67841.2|67821.2|67837.4|67817.4|67848|67833.2|67832.8|67816.8|697
1658404200000|2022-07-21 11:50:00|67837.5|67817.5|67834.9|67814.9|67837.9|67824|67826.5|67809.6|764
1658404500000|2022-07-21 11:55:00|67835|67815|67837.1|67817.1|67844.6|67828.2|67822.6|67807.5|844
1658404800000|2022-07-21 12:00:00|67837.2|67817.2|67823.7|67803.7|67848|67831.5|67815.8|67801.5|884
1658405100000|2022-07-21 12:05:00|67823.4|67803.4|67812.1|67802.1|67824.5|67809.4|67794.3|67779.4|845
1658405400000|2022-07-21 12:10:00|67812|67802|67822.9|67802.9|67839.4|67821.1|67811.5|67796.3|920
1658405700000|2022-07-21 12:15:00|67823.6|67803.6|67752.5|67732.5|67825.7|67805.7|67743.1|67723.1|1090
1658406000000|2022-07-21 12:20:00|67750.1|67730.1|67742|67722|67755|67738.4|67732.7|67712.7|1034
1658406300000|2022-07-21 12:25:00|67741.7|67721.7|67776.4|67756.4|67781.4|67761.4|67735.3|67718.4|1030
1658406600000|2022-07-21 12:30:00|67777|67757|67763.1|67743.1|67792.3|67772.3|67742.8|67726.4|1036
1658406900000|2022-07-21 12:35:00|67764.3|67744.3|67722.5|67702.5|67769.1|67749.1|67721.3|67701.3|983
1658407200000|2022-07-21 12:40:00|67722.4|67702.4|67712.2|67692.2|67752.3|67736.7|67701.9|67686.6|1031
1658407500000|2022-07-21 12:45:00|67711.6|67691.6|67715.8|67695.8|67724.2|67704.2|67688|67668.6|1041
1658407800000|2022-07-21 12:50:00|67716.3|67696.3|67770.7|67750.7|67778.9|67759.4|67710.7|67694.8|1053
1658408100000|2022-07-21 12:55:00|67770.5|67750.5|67737.1|67717.1|67770.7|67750.7|67732.1|67715.2|1026
1658408400000|2022-07-21 13:00:00|67737.7|67717.7|67719.3|67709.3|67746.1|67726.1|67690.5|67674.4|1062
1658408700000|2022-07-21 13:05:00|67719.2|67709.2|67755.1|67735.1|67768.1|67750.8|67707.9|67689.9|1015
1658409000000|2022-07-21 13:10:00|67755.3|67735.3|67801.7|67781.7|67819.1|67799.1|67751|67731|1099
1658409300000|2022-07-21 13:15:00|67802.6|67782.6|67816.7|67796.7|67819.5|67799.5|67787|67767|1066
1658409600000|2022-07-21 13:20:00|67816.9|67796.9|67827.6|67807.6|67829.7|67809.7|67791.2|67771.2|1055
1658409900000|2022-07-21 13:25:00|67827.7|67807.7|67841.8|67821.8|67869.1|67849.1|67821.1|67804.2|1067
1658410200000|2022-07-21 13:30:00|67841.9|67821.9|67885.3|67865.3|67887.1|67867.1|67840|67820.1|1058
1658410500000|2022-07-21 13:35:00|67885.2|67865.2|67865.6|67845.6|67889.8|67873.5|67862.5|67844.8|989
1658410800000|2022-07-21 13:40:00|67866.5|67846.5|67873.9|67853.9|67873.9|67853.9|67832.4|67815.9|997
1658411100000|2022-07-21 13:45:00|67873.6|67853.6|67839.2|67819.2|67878.4|67858.4|67835.4|67815.4|1072
1658411400000|2022-07-21 13:50:00|67838.1|67818.1|67786.6|67766.6|67850.7|67830.7|67772.2|67752.2|1040
1658411700000|2022-07-21 13:55:00|67787|67767|67794.2|67774.2|67815.5|67795.5|67782.3|67766.1|1081
1658412000000|2022-07-21 14:00:00|67793.5|67773.5|67811.4|67801.4|67814.7|67801.7|67779.4|67764.5|984
1658412300000|2022-07-21 14:05:00|67812|67802|67810.7|67790.7|67819.8|67802.7|67778.2|67765|998
1658412600000|2022-07-21 14:10:00|67810.5|67790.5|67860.4|67840.4|67867.9|67850.1|67800.8|67785.6|1063
1658412900000|2022-07-21 14:15:00|67861.2|67841.2|67845|67835|67868.9|67848.9|67835.5|67820.1|1032
1658413200000|2022-07-21 14:20:00|67844.8|67834.8|67877.5|67857.5|67878.5|67865.2|67835.9|67819.7|1013
1658413500000|2022-07-21 14:25:00|67877.3|67857.3|67883.2|67873.2|67890.9|67875.4|67869.3|67854.9|1021
1658413800000|2022-07-21 14:30:00|67883.1|67873.1|67854.3|67844.3|67889.3|67873.7|67846.3|67831.7|1030
1658414100000|2022-07-21 14:35:00|67858|67838|67822|67812|67858|67843.5|67820.9|67808.6|988
1658414400000|2022-07-21 14:40:00|67820.9|67810.9|67821|67811|67843.7|67828.1|67811.4|67800.2|1013
1658414700000|2022-07-21 14:45:00|67820.4|67810.4|67824.1|67814.1|67831.7|67817.1|67805.4|67790.4|977
1658415000000|2022-07-21 14:50:00|67824.7|67814.7|67854.2|67844.2|67863.9|67849.2|67821.5|67805.4|955
1658415300000|2022-07-21 14:55:00|67854.5|67844.5|67857.2|67847.2|67870.6|67850.6|67843.6|67829.2|962
1658415600000|2022-07-21 15:00:00|67857|67847|67781.8|67771.8|67873.7|67860|67781.8|67765.9|1006
1658415900000|2022-07-21 15:05:00|67785.6|67765.6|67821.4|67811.4|67827.2|67811.4|67778.5|67764.7|1017
1658416200000|2022-07-21 15:10:00|67821.2|67811.2|67838.2|67818.2|67848.9|67832.1|67817.1|67801.5|1009
1658416500000|2022-07-21 15:15:00|67837.3|67817.3|67829.8|67819.8|67844|67827.9|67824.8|67810.4|891
1658416800000|2022-07-21 15:20:00|67829.9|67819.9|67846|67836|67852.2|67837.1|67824.9|67810.5|891
1658417100000|2022-07-21 15:25:00|67845.8|67835.8|67834|67814|67854.9|67839.9|67825|67809.4|940
1658417400000|2022-07-21 15:30:00|67832.9|67812.9|67787.7|67777.7|67834.1|67819.2|67786|67770.7|925
1658417700000|2022-07-21 15:35:00|67787.9|67777.9|67788.3|67778.3|67796.7|67781.3|67778.3|67762.1|875
1658418000000|2022-07-21 15:40:00|67788.4|67778.4|67773.3|67763.3|67794.4|67779.4|67762.2|67747.5|869
1658418300000|2022-07-21 15:45:00|67773.5|67763.5|67778|67768|67785.5|67770.2|67769.3|67754.3|839
1658418600000|2022-07-21 15:50:00|67778.1|67768.1|67792.1|67782.1|67801.3|67782.7|67775.8|67761.2|909
1658418900000|2022-07-21 15:55:00|67792.3|67782.3|67794|67784|67808.7|67789.1|67791.7|67774.7|880
1658419200000|2022-07-21 16:00:00|67794.1|67784.1|67800|67790|67819.6|67804.6|67793.7|67780.3|750
1658419500000|2022-07-21 16:05:00|67799.8|67789.8|67801.9|67791.9|67813.4|67798.9|67797.8|67782.3|737
1658419800000|2022-07-21 16:10:00|67801.8|67791.8|67809.8|67799.8|67816|67800.7|67801.2|67788.5|687
1658420100000|2022-07-21 16:15:00|67809.3|67799.3|67810.4|67800.4|67818.5|67803.5|67804.8|67791.7|619
1658420400000|2022-07-21 16:20:00|67809.9|67799.9|67799|67789|67815|67800.3|67798.9|67783.6|656
1658420700000|2022-07-21 16:25:00|67799.1|67789.1|67795.1|67785.1|67804.6|67789.9|67787.2|67772.7|713
1658421000000|2022-07-21 16:30:00|67795.4|67785.4|67802|67792|67808.4|67793.3|67793.2|67779|691
1658421300000|2022-07-21 16:35:00|67806.9|67786.9|67807.4|67797.4|67814.3|67799.1|67796.4|67781.1|569
1658421600000|2022-07-21 16:40:00|67807.1|67797.1|67813.3|67803.3|67818.1|67803.8|67803.1|67788.9|534
1658421900000|2022-07-21 16:45:00|67818.2|67798.2|67820.9|67810.9|67826.6|67811.7|67810.5|67795.5|503
1658422200000|2022-07-21 16:50:00|67821.1|67811.1|67819|67809|67827.2|67812.6|67817.9|67803.3|594
1658422500000|2022-07-21 16:55:00|67818.6|67808.6|67820.1|67800.1|67826.4|67811.5|67814.3|67800.1|532
1658422800000|2022-07-21 17:00:00|67820.4|67800.4|67830|67810|67837.3|67818.9|67812.8|67798.2|676
1658423100000|2022-07-21 17:05:00|67830.1|67810.1|67824.7|67804.7|67831.6|67816.7|67820.6|67801.8|618
1658423400000|2022-07-21 17:10:00|67824.5|67804.5|67821.1|67801.1|67824.7|67807|67809.7|67793.4|556
1658423700000|2022-07-21 17:15:00|67821.2|67801.2|67821.2|67801.2|67823.8|67809.2|67809.9|67794.9|625
1658424000000|2022-07-21 17:20:00|67821.3|67801.3|67827.1|67807.1|67830.8|67815.7|67814.6|67799.8|501
1658424300000|2022-07-21 17:25:00|67822.2|67812.2|67816|67796|67828.1|67812.5|67809.8|67793.6|565
1658424600000|2022-07-21 17:30:00|67816.2|67796.2|67830.9|67810.9|67833.9|67815|67814.6|67795.7|760
1658424900000|2022-07-21 17:35:00|67831.2|67811.2|67834.1|67814.1|67836.9|67818.9|67824.3|67808.8|634
1658425200000|2022-07-21 17:40:00|67834.2|67814.2|67829.5|67809.5|67835.6|67819.9|67821.1|67806|505
1658425500000|2022-07-21 17:45:00|67829.3|67809.3|67827.5|67817.5|67832.3|67817.7|67823.4|67807.6|549
1658425800000|2022-07-21 17:50:00|67827.7|67817.7|67830.3|67810.3|67833.3|67818.4|67820.6|67805.6|630
1658426100000|2022-07-21 17:55:00|67830.5|67810.5|67836|67816|67836.7|67821.4|67818.5|67802.9|667
1658426400000|2022-07-21 18:00:00|67835.9|67815.9|67825|67805|67836.5|67822.1|67815.6|67800.8|728
1658426700000|2022-07-21 18:05:00|67824.8|67804.8|67816.9|67796.9|67824.9|67807.5|67807.7|67791.3|653
1658427000000|2022-07-21 18:10:00|67817|67797|67806|67796|67819.9|67805.3|67805.6|67791.2|614
1658427300000|2022-07-21 18:15:00|67806.5|67796.5|67808.2|67788.2|67815.9|67800.5|67799.8|67785.3|717
1658427600000|2022-07-21 18:20:00|67808.3|67788.3|67799.6|67789.6|67808.3|67792.7|67795.2|67780.2|647
1658427900000|2022-07-21 18:25:00|67799.5|67789.5|67799.6|67789.6|67809.1|67795|67799|67784.4|573
1658428200000|2022-07-21 18:30:00|67799.2|67789.2|67803.2|67793.2|67807.2|67793.2|67795.3|67781.2|549
1658428500000|2022-07-21 18:35:00|67802.8|67792.8|67799.3|67789.3|67809.7|67794.6|67799.3|67784.7|505
1658428800000|2022-07-21 18:40:00|67799.5|67789.5|67801.6|67791.6|67806.7|67792.5|67796.4|67781.7|626
1658429100000|2022-07-21 18:45:00|67801.7|67791.7|67808.2|67798.2|67813.6|67798.6|67800.5|67785.6|692
1658429400000|2022-07-21 18:50:00|67808.3|67798.3|67808|67798|67816.3|67800.6|67805.8|67790.9|656
1658429700000|2022-07-21 18:55:00|67808.1|67798.1|67814.7|67794.7|67817.9|67803.6|67806.9|67792.4|711
1658430000000|2022-07-21 19:00:00|67814.6|67794.6|67797.9|67787.9|67816|67799.7|67795.9|67781.6|822
1658430300000|2022-07-21 19:05:00|67798.1|67788.1|67799.3|67789.3|67806.7|67792.1|67796.5|67782.2|543
1658430600000|2022-07-21 19:10:00|67799.5|67789.5|67797.3|67787.3|67806.2|67791.3|67796.1|67782.6|501
1658430900000|2022-07-21 19:15:00|67797.5|67787.5|67792.8|67782.8|67802.6|67788.6|67791.6|67778.9|516
1658431200000|2022-07-21 19:20:00|67793.1|67783.1|67797.1|67787.1|67802.8|67788.6|67788.7|67773.9|586
1658431500000|2022-07-21 19:25:00|67797.3|67787.3|67802.6|67782.6|67803.5|67789.7|67794.6|67779.3|467
1658431800000|2022-07-21 19:30:00|67802.7|67782.7|67790.8|67780.8|67803.1|67788|67790.4|67771|570
1658432100000|2022-07-21 19:35:00|67791|67781|67804.5|67784.5|67805.2|67789.8|67790.6|67775.6|437
1658432400000|2022-07-21 19:40:00|67804.6|67784.6|67797.8|67787.8|67807.4|67792.3|67797.4|67782.4|446
1658432700000|2022-07-21 19:45:00|67797.7|67787.7|67795.6|67775.6|67806.5|67789.3|67794.8|67774.8|707
1658433000000|2022-07-21 19:50:00|67793.9|67773.9|67782.9|67772.9|67794.3|67778.4|67781.5|67766.8|714
1658433300000|2022-07-21 19:55:00|67782.7|67772.7|67784.5|67764.5|67786.8|67772.8|67776.8|67762.1|814
1658433600000|2022-07-21 20:00:00|67784.3|67764.3|67782.8|67762.8|67787.4|67772.5|67776.9|67761.9|533
1658433900000|2022-07-21 20:05:00|67777|67767|67782.6|67762.6|67783.7|67767.8|67776.9|67761.5|578
1658434200000|2022-07-21 20:10:00|67782.5|67762.5|67777.2|67757.2|67783.4|67766.5|67775.6|67757|397
1658434500000|2022-07-21 20:15:00|67776.9|67756.9|67749.4|67729.4|67777.4|67757.4|67745.6|67725.6|542
1658434800000|2022-07-21 20:20:00|67749.2|67729.2|67741|67721|67750|67732.4|67739.5|67719.5|440
1658435100000|2022-07-21 20:25:00|67740.8|67720.8|67742|67722|67743.3|67723.3|67727.5|67707.5|648
1658435400000|2022-07-21 20:30:00|67740.9|67720.9|67733.2|67713.2|67741.8|67721.8|67732.2|67712.2|230
1658435700000|2022-07-21 20:35:00|67733.4|67713.4|67730.2|67710.2|67734.8|67714.8|67726|67706|300
1658436000000|2022-07-21 20:40:00|67729.9|67709.9|67729|67709|67731.4|67711.4|67727|67707|222
1658436300000|2022-07-21 20:45:00|67729.1|67709.1|67707.8|67687.8|67732.1|67712.1|67704|67679.6|284
1658436600000|2022-07-21 20:50:00|67708.3|67688.3|67692.1|67672.1|67721|67689.1|67688.4|67658|407
1658436900000|2022-07-21 20:55:00|67690.9|67670.9|67737.6|67661.7|67740.4|67688.4|67689.6|67652.1|336
1658437200000|2022-07-21 21:00:00|67738.3|67661.5|67771.2|67652.2|67789.5|67670.5|67735.6|67649.7|54
1658437500000|2022-07-21 21:05:00|67770.2|67651.2|67792.9|67673.9|67815.1|67696.1|67768.3|67649.3|89
1658437800000|2022-07-21 21:10:00|67798.4|67679.4|67718.5|67662.3|67823.6|67704.6|67693.9|67630.6|298
1658438100000|2022-07-21 21:15:00|67703.3|67663.9|67701.6|67664.7|67721.2|67679.7|67694|67653.9|179
1658438400000|2022-07-21 21:20:00|67703.6|67665.9|67696|67676|67715.6|67680|67693.8|67661.8|136
1658438700000|2022-07-21 21:25:00|67706.7|67674|67711.5|67665.7|67715.4|67679.6|67695.5|67659.6|96
1658439000000|2022-07-21 21:30:00|67709.6|67667.6|67694.7|67674.7|67719.6|67679.3|67692|67657.3|155
1658439300000|2022-07-21 21:35:00|67695.4|67675.4|67699.2|67679.2|67718.2|67680|67691|67659.1|130
1658439600000|2022-07-21 21:40:00|67698.7|67678.7|67699.1|67679.1|67719.6|67679.1|67689.7|67657.2|107
1658439900000|2022-07-21 21:45:00|67693.2|67673.2|67698.5|67678.5|67719.3|67679.1|67692|67657.3|117
1658440200000|2022-07-21 21:50:00|67704|67673.7|67703|67668.9|67719.4|67678.8|67696|67652.2|111
1658440500000|2022-07-21 21:55:00|67703.8|67668.6|67703.4|67668.4|67714.8|67678.8|67698.3|67655.9|120
1658440800000|2022-07-21 22:00:00|67695.7|67675.7|67705.1|67673.9|67720|67679.3|67695.6|67653.3|272
1658441100000|2022-07-21 22:05:00|67705.5|67673.8|67712.9|67664.3|67725.1|67679.4|67695.4|67652.9|146
1658441400000|2022-07-21 22:10:00|67711.7|67665.9|67710.5|67668.6|67720.5|67680.9|67697|67651.4|130
1658441700000|2022-07-21 22:15:00|67700.4|67680.4|67702.2|67682.2|67718|67683.4|67698.3|67658.7|176
1658442000000|2022-07-21 22:20:00|67701.5|67681.5|67706.2|67686.2|67713.1|67687.7|67699.4|67671.5|146
1658442300000|2022-07-21 22:25:00|67706.3|67686.3|67706.8|67686.8|67712.8|67687.4|67702.2|67678.7|119
1658442600000|2022-07-21 22:30:00|67705.5|67685.5|67706.4|67686.4|67721.3|67687.6|67705.5|67670.8|114
1658442900000|2022-07-21 22:35:00|67706.5|67686.5|67710.6|67690.6|67716.6|67690.6|67704.1|67679.7|167
1658443200000|2022-07-21 22:40:00|67709.9|67689.9|67703.7|67683.7|67736|67696.2|67701.3|67667|212
1658443500000|2022-07-21 22:45:00|67704.3|67684.3|67705.7|67685.7|67715.2|67686.5|67701.5|67671.8|145
1658443800000|2022-07-21 22:50:00|67705.9|67685.9|67705.2|67685.2|67716.1|67686.5|67701.4|67669.8|184
1658444100000|2022-07-21 22:55:00|67705.3|67685.3|67706.1|67686.1|67710.5|67686.5|67703.2|67677.9|140
1658444400000|2022-07-21 23:00:00|67705.8|67685.8|67705.2|67685.2|67726|67689.6|67700.3|67669.1|338
1658444700000|2022-07-21 23:05:00|67705.7|67685.7|67702.4|67682.4|67716.1|67690.4|67697.6|67669|327
1658445000000|2022-07-21 23:10:00|67703|67683|67702.9|67682.9|67714.2|67685|67701.1|67670.8|291
1658445300000|2022-07-21 23:15:00|67703.4|67683.4|67704|67684|67722.9|67686.7|67698.9|67663.1|374
1658445600000|2022-07-21 23:20:00|67702.9|67682.9|67703.7|67683.7|67716.7|67687.3|67702.9|67675.1|242
1658445900000|2022-07-21 23:25:00|67704|67684|67700.4|67680.4|67714|67687.1|67699.8|67670.5|272
1658446200000|2022-07-21 23:30:00|67700.3|67680.3|67696.6|67676.6|67722.9|67682.9|67696|67656.4|215
1658446500000|2022-07-21 23:35:00|67696.8|67676.8|67696.6|67676.6|67708.5|67678.4|67689.7|67657.7|244
1658446800000|2022-07-21 23:40:00|67696.5|67676.5|67695.3|67675.3|67702.7|67678.2|67692.1|67666.2|179
1658447100000|2022-07-21 23:45:00|67694.5|67674.5|67696.2|67676.2|67706.6|67679.1|67692|67667|223
1658447400000|2022-07-21 23:50:00|67696.3|67676.3|67694.5|67674.5|67712.3|67679.9|67688.4|67658.1|349
1658447700000|2022-07-21 23:55:00|67695.5|67675.5|67692.1|67672.1|67712.3|67677.3|67687.6|67659.5|280
1658448000000|2022-07-22 00:00:00|67692.2|67672.2|67719.4|67699.4|67730.4|67710.4|67685.9|67665.9|680
1658448300000|2022-07-22 00:05:00|67719.3|67699.3|67738|67718|67742.7|67722.7|67718.7|67698.7|539
1658448600000|2022-07-22 00:10:00|67738.3|67718.3|67736.7|67716.7|67742.5|67722.5|67726.9|67706.9|657
1658448900000|2022-07-22 00:15:00|67736.6|67716.6|67738.5|67718.5|67738.7|67718.7|67726.5|67706.5|512
1658449200000|2022-07-22 00:20:00|67738.3|67718.3|67708.7|67688.7|67738.5|67718.5|67707.1|67687.1|584
1658449500000|2022-07-22 00:25:00|67708.6|67688.6|67730.6|67710.6|67731.4|67711.4|67706.5|67686.5|585
1658449800000|2022-07-22 00:30:00|67730.7|67710.7|67752.4|67732.4|67755.1|67735.1|67728.5|67708.5|701
1658450100000|2022-07-22 00:35:00|67752.3|67732.3|67757.9|67737.9|67767.2|67747.2|67750.7|67730.7|637
1658450400000|2022-07-22 00:40:00|67757.4|67737.4|67762.2|67742.2|67768.9|67755.7|67755|67735|768
1658450700000|2022-07-22 00:45:00|67762.5|67742.5|67752.3|67732.3|67769.5|67755.1|67752.1|67732.1|701
1658451000000|2022-07-22 00:50:00|67752.4|67732.4|67745.7|67725.7|67762.2|67745.9|67745.7|67725.7|702
1658451300000|2022-07-22 00:55:00|67742.8|67722.8|67767|67747|67770.8|67754|67742.8|67722.8|768
1658451600000|2022-07-22 01:00:00|67766.6|67746.6|67774.7|67764.7|67775.1|67764.7|67746.8|67731.8|892
1658451900000|2022-07-22 01:05:00|67775.3|67765.3|67764.6|67754.6|67779.6|67767.1|67762.7|67748.1|852
1658452200000|2022-07-22 01:10:00|67764.5|67754.5|67753.7|67733.7|67774|67756.7|67751.8|67731.8|824
1658452500000|2022-07-22 01:15:00|67753.1|67733.1|67773.8|67753.8|67777.7|67757.7|67751.7|67731.7|958
1658452800000|2022-07-22 01:20:00|67773.5|67753.5|67771.9|67751.9|67782.8|67765.4|67761.5|67746.7|903
1658453100000|2022-07-22 01:25:00|67767.5|67757.5|67775.2|67765.2|67788|67772.6|67759.4|67744.8|885
1658453400000|2022-07-22 01:30:00|67774.6|67764.6|67747.7|67737.7|67783|67767.7|67740.3|67723.6|992
1658453700000|2022-07-22 01:35:00|67747.6|67737.6|67726.9|67716.9|67763.3|67748.4|67715.5|67703.6|969
1658454000000|2022-07-22 01:40:00|67727.6|67717.6|67727.6|67707.6|67729|67718.2|67698.1|67686.9|999
1658454300000|2022-07-22 01:45:00|67728.1|67708.1|67740|67730|67745.2|67731|67711.5|67699.4|954
1658454600000|2022-07-22 01:50:00|67739.5|67729.5|67742.1|67732.1|67756.7|67739.9|67729.7|67716.2|790
1658454900000|2022-07-22 01:55:00|67742.3|67732.3|67748|67738|67755.2|67742.6|67742.3|67730.2|800
1658455200000|2022-07-22 02:00:00|67747.8|67737.8|67757.6|67747.6|67767.8|67754.2|67739|67729|804
1658455500000|2022-07-22 02:05:00|67757.5|67747.5|67763.8|67753.8|67765.9|67754.4|67750.2|67740.2|865
1658455800000|2022-07-22 02:10:00|67763.7|67753.7|67801.7|67791.7|67834.1|67814.1|67762.3|67751.4|903
1658456100000|2022-07-22 02:15:00|67802|67792|67798.2|67788.2|67804.9|67792.1|67789.7|67775.1|825
1658456400000|2022-07-22 02:20:00|67798.4|67788.4|67790.2|67780.2|67798.7|67788.7|67778.9|67768.9|754
1658456700000|2022-07-22 02:25:00|67790.4|67780.4|67779.1|67769.1|67791.5|67781.5|67774.1|67764.1|767
1658457000000|2022-07-22 02:30:00|67779.5|67769.5|67767.6|67757.6|67779.7|67769.7|67762.5|67752.5|851
1658457300000|2022-07-22 02:35:00|67767.7|67757.7|67755.9|67745.9|67772.4|67759.8|67752.3|67738.3|806
1658457600000|2022-07-22 02:40:00|67755.7|67745.7|67753.9|67743.9|67766.9|67751.4|67753.2|67739.9|596
1658457900000|2022-07-22 02:45:00|67754.6|67744.6|67763.4|67753.4|67766.8|67756.8|67752.2|67737.8|679
1658458200000|2022-07-22 02:50:00|67763.3|67753.3|67760.7|67750.7|67766.5|67756.5|67758.1|67748.1|621
1658458500000|2022-07-22 02:55:00|67760.9|67750.9|67770.8|67760.8|67776.3|67766.3|67760.5|67750.5|870
1658458800000|2022-07-22 03:00:00|67771.2|67761.2|67764.7|67754.7|67779.1|67764.9|67760.3|67746.5|810
1658459100000|2022-07-22 03:05:00|67764.6|67754.6|67763.2|67753.2|67771.2|67758.2|67760.8|67750.8|513
1658459400000|2022-07-22 03:10:00|67763.1|67753.1|67766.7|67756.7|67771.3|67758.8|67760.3|67747.3|631
1658459700000|2022-07-22 03:15:00|67766.8|67756.8|67772.5|67762.5|67775.4|67763.5|67762.6|67748|648
1658460000000|2022-07-22 03:20:00|67772.7|67762.7|67782|67772|67791.8|67778.7|67771.3|67761.3|719
1658460300000|2022-07-22 03:25:00|67781.8|67771.8|67777.8|67767.8|67787.1|67772.1|67775|67761.5|671
1658460600000|2022-07-22 03:30:00|67777.7|67767.7|67774.2|67764.2|67783.5|67769.4|67773.7|67760.9|560
1658460900000|2022-07-22 03:35:00|67774|67764|67772.1|67762.1|67777.4|67767.4|67771.3|67761.3|623
1658461200000|2022-07-22 03:40:00|67772.5|67762.5|67771.2|67761.2|67773.5|67763.5|67769|67759|597
1658461500000|2022-07-22 03:45:00|67771.3|67761.3|67765.5|67755.5|67772.4|67762.4|67754.9|67744.9|606
1658461800000|2022-07-22 03:50:00|67765.7|67755.7|67758|67748|67775.8|67761.2|67755|67742.7|573
1658462100000|2022-07-22 03:55:00|67758.9|67748.9|67757.2|67747.2|67764.4|67754.4|67757|67747|433
1658462400000|2022-07-22 04:00:00|67757.6|67747.6|67755|67745|67767.4|67754.4|67754.6|67744.6|630
1658462700000|2022-07-22 04:05:00|67754.6|67744.6|67750.2|67740.2|67757.5|67747.5|67747.9|67737.9|505
1658463000000|2022-07-22 04:10:00|67750.4|67740.4|67750.2|67740.2|67757.9|67744.5|67743.2|67729|618
1658463300000|2022-07-22 04:15:00|67750.3|67740.3|67742.3|67732.3|67752.8|67742.8|67742.2|67727.1|453
1658463600000|2022-07-22 04:20:00|67742.4|67732.4|67739.9|67729.9|67744|67734|67731.4|67718.5|576
1658463900000|2022-07-22 04:25:00|67739.7|67729.7|67746|67736|67748.2|67737|67738.3|67724.6|477
1658464200000|2022-07-22 04:30:00|67745.9|67735.9|67750.2|67740.2|67764.7|67748.7|67744.8|67734.8|615
1658464500000|2022-07-22 04:35:00|67750|67740|67751.2|67741.2|67753.3|67742|67743.4|67728.8|517
1658464800000|2022-07-22 04:40:00|67750.7|67740.7|67753.8|67743.8|67759.5|67748.6|67748.8|67737.2|625
1658465100000|2022-07-22 04:45:00|67753.6|67743.6|67767|67757|67771.3|67758|67753.6|67742.4|522
1658465400000|2022-07-22 04:50:00|67766.9|67756.9|67765.6|67755.6|67768.7|67758.6|67758.7|67744.2|512
1658465700000|2022-07-22 04:55:00|67770.4|67750.4|67775.1|67765.1|67777.4|67767.4|67765.8|67750.4|500
1658466000000|2022-07-22 05:00:00|67774.9|67764.9|67759.5|67749.5|67776.3|67765.7|67758.8|67748.8|688
1658466300000|2022-07-22 05:05:00|67759.8|67749.8|67758.7|67748.7|67767.2|67753.3|67747.3|67732.6|524
1658466600000|2022-07-22 05:10:00|67763.9|67743.9|67772.1|67762.1|67778.4|67763.9|67758.1|67743.9|575
1658466900000|2022-07-22 05:15:00|67775.7|67755.7|67766.2|67756.2|67787.5|67774|67763.2|67748.6|654
1658467200000|2022-07-22 05:20:00|67766.3|67756.3|67763.6|67753.6|67775.8|67760.9|67757.9|67747.9|641
1658467500000|2022-07-22 05:25:00|67763.5|67753.5|67755.5|67745.5|67763.8|67753.8|67753.2|67743.2|646
1658467800000|2022-07-22 05:30:00|67755.2|67745.2|67761.7|67751.7|67776.5|67761.7|67752.2|67742.2|841
1658468100000|2022-07-22 05:35:00|67761.2|67751.2|67731.7|67721.7|67771.7|67757.6|67728.6|67713.9|773
1658468400000|2022-07-22 05:40:00|67731.6|67721.6|67734.8|67724.8|67747.7|67732.9|67718.2|67703.6|682
1658468700000|2022-07-22 05:45:00|67735.3|67725.3|67728.8|67718.8|67741.7|67728.8|67718.9|67703.3|663
1658469000000|2022-07-22 05:50:00|67729.2|67719.2|67736|67726|67741.9|67727.7|67728.5|67715|692
1658469300000|2022-07-22 05:55:00|67736.6|67726.6|67757.2|67737.2|67759.9|67745.8|67736.6|67726.6|874
1658469600000|2022-07-22 06:00:00|67756.9|67736.9|67724.7|67714.7|67758|67743.7|67723.7|67708.9|730
1658469900000|2022-07-22 06:05:00|67724.6|67714.6|67742.3|67732.3|67748.5|67735.9|67722.2|67707.2|653
1658470200000|2022-07-22 06:10:00|67742.4|67732.4|67730.4|67720.4|67749.9|67739.9|67728.4|67713.6|686
1658470500000|2022-07-22 06:15:00|67730.3|67720.3|67731.9|67721.9|67743.9|67729.4|67729.1|67715.9|670
1658470800000|2022-07-22 06:20:00|67731.8|67721.8|67728.4|67718.4|67736.4|67722.1|67720|67710|655
1658471100000|2022-07-22 06:25:00|67728.5|67718.5|67726.5|67716.5|67745.2|67729.9|67726.5|67716.5|702
1658471400000|2022-07-22 06:30:00|67726.3|67716.3|67743.4|67733.4|67752.7|67738.1|67726.2|67716.2|758
1658471700000|2022-07-22 06:35:00|67743.3|67733.3|67738.8|67728.8|67753.8|67741|67734.7|67724.4|639
1658472000000|2022-07-22 06:40:00|67738.9|67728.9|67723.6|67713.6|67741.5|67731.5|67721.9|67706.7|736
1658472300000|2022-07-22 06:45:00|67729.2|67709.2|67724.9|67714.9|67734.5|67720.2|67720.5|67708.8|723
1658472600000|2022-07-22 06:50:00|67724.8|67714.8|67727.4|67717.4|67733.6|67719.3|67720|67707.6|696
1658472900000|2022-07-22 06:55:00|67727|67717|67745.1|67735.1|67752.4|67742.4|67727|67717|726
1658473200000|2022-07-22 07:00:00|67744.7|67734.7|67740.3|67730.3|67746.9|67735.6|67738.1|67726.9|670
1658473500000|2022-07-22 07:05:00|67740.6|67730.6|67754.7|67744.7|67757|67747|67739.7|67729.7|668
1658473800000|2022-07-22 07:10:00|67754.5|67744.5|67756.7|67746.7|67774.7|67760|67752.3|67741.5|674
1658474100000|2022-07-22 07:15:00|67758.8|67748.8|67771.1|67761.1|67787.3|67776.7|67758.8|67747.5|952
1658474400000|2022-07-22 07:20:00|67771.2|67761.2|67773.3|67763.3|67788.6|67773.4|67767.1|67754.9|760
1658474700000|2022-07-22 07:25:00|67773.2|67763.2|67780.6|67770.6|67792|67778.8|67772.6|67758|667
1658475000000|2022-07-22 07:30:00|67781|67771|67846.4|67826.4|67852.8|67836.6|67781|67771|972
1658475300000|2022-07-22 07:35:00|67845.8|67825.8|67812.9|67802.9|67847.2|67827.2|67811|67796.5|927
1658475600000|2022-07-22 07:40:00|67813.6|67803.6|67807.5|67797.5|67820.4|67809.2|67802|67785.8|801
1658475900000|2022-07-22 07:45:00|67807.4|67797.4|67790.3|67780.3|67807.7|67797.7|67790.2|67778.6|792
1658476200000|2022-07-22 07:50:00|67790.6|67780.6|67790.1|67780.1|67799.5|67788.6|67781|67766.1|663
1658476500000|2022-07-22 07:55:00|67789.9|67779.9|67780.6|67770.6|67798.2|67786.5|67778.8|67766.6|721
1658476800000|2022-07-22 08:00:00|67780.7|67770.7|67771.3|67761.3|67790.1|67776.2|67770.2|67759.2|774
1658477100000|2022-07-22 08:05:00|67770.4|67760.4|67758.1|67748.1|67776.9|67761.9|67757.9|67747.9|759
1658477400000|2022-07-22 08:10:00|67758|67748|67761.5|67751.5|67768.6|67755.3|67754.7|67741.7|765
1658477700000|2022-07-22 08:15:00|67763.1|67753.1|67750.8|67740.8|67769.9|67756.6|67744.9|67732.6|704
1658478000000|2022-07-22 08:20:00|67750.6|67740.6|67763.2|67743.2|67763.2|67748.8|67748.6|67738.6|737
1658478300000|2022-07-22 08:25:00|67762.9|67742.9|67750.4|67740.4|67762.9|67749.9|67744.9|67734.9|637
1658478600000|2022-07-22 08:30:00|67749.4|67739.4|67771.4|67761.4|67772|67762|67734.8|67719.5|865
1658478900000|2022-07-22 08:35:00|67771|67761|67765.8|67755.8|67778.2|67764.6|67764.7|67754.7|702
1658479200000|2022-07-22 08:40:00|67766.1|67756.1|67773.7|67763.7|67779|67769|67764|67754|717
1658479500000|2022-07-22 08:45:00|67773|67763|67757.7|67747.7|67776.1|67764.7|67757|67747|755
1658479800000|2022-07-22 08:50:00|67757.1|67747.1|67761.3|67751.3|67766.6|67756.6|67753.9|67743.9|596
1658480100000|2022-07-22 08:55:00|67761.4|67751.4|67764.7|67754.7|67764.9|67754.9|67754.7|67744.7|574
1658480400000|2022-07-22 09:00:00|67764.8|67754.8|67755.3|67745.3|67765|67755|67753|67743|665
1658480700000|2022-07-22 09:05:00|67755.4|67745.4|67759.6|67749.6|67763.9|67753.9|67753|67743|788
1658481000000|2022-07-22 09:10:00|67759.7|67749.7|67758.2|67748.2|67762|67752|67750.9|67740.9|694
1658481300000|2022-07-22 09:15:00|67758.1|67748.1|67751.6|67741.6|67765.6|67751.9|67751.6|67736.1|515
1658481600000|2022-07-22 09:20:00|67751.5|67741.5|67752|67742|67758.1|67743.6|67748.5|67734.6|578
1658481900000|2022-07-22 09:25:00|67751.9|67741.9|67756.9|67746.9|67760.1|67750.1|67751.8|67741.8|531
1658482200000|2022-07-22 09:30:00|67756.7|67746.7|67761.8|67751.8|67770.6|67758.2|67752.7|67742.7|720
1658482500000|2022-07-22 09:35:00|67761.9|67751.9|67752.9|67742.9|67771.2|67761.2|67750.3|67737.7|602
1658482800000|2022-07-22 09:40:00|67753|67743|67747.9|67737.9|67759|67745|67739.8|67729.8|735
1658483100000|2022-07-22 09:45:00|67747.8|67737.8|67748.7|67738.7|67751.6|67740.8|67740.7|67730.7|583
1658483400000|2022-07-22 09:50:00|67748.8|67738.8|67743.3|67733.3|67754.6|67741|67742.9|67732.9|642
1658483700000|2022-07-22 09:55:00|67744.1|67734.1|67733.9|67723.9|67746.2|67736.2|67729|67710.4|696
1658484000000|2022-07-22 10:00:00|67734.2|67724.2|67739.8|67729.8|67753.2|67740.3|67732.1|67722.1|527
1658484300000|2022-07-22 10:05:00|67739.9|67729.9|67751.9|67731.9|67763|67747.8|67739.2|67723.9|462
1658484600000|2022-07-22 10:10:00|67746.5|67736.5|67751.8|67741.8|67758.1|67743.5|67746.4|67730.9|352
1658484900000|2022-07-22 10:15:00|67756|67736|67745.4|67735.4|67762.6|67747.4|67741.6|67727.1|510
1658485200000|2022-07-22 10:20:00|67745.2|67735.2|67744.5|67724.5|67754.6|67737.8|67735.3|67720.7|473
1658485500000|2022-07-22 10:25:00|67744.6|67724.6|67742.3|67732.3|67755.1|67736.1|67738.3|67723.7|336
1658485800000|2022-07-22 10:30:00|67742.4|67732.4|67744.7|67734.7|67761.4|67747.5|67741.3|67729.3|462
1658486100000|2022-07-22 10:35:00|67744.2|67734.2|67737.6|67727.6|67746.9|67734.2|67731|67717.1|508
1658486400000|2022-07-22 10:40:00|67737.7|67727.7|67737.4|67717.4|67746.1|67729.5|67731.6|67717|544
1658486700000|2022-07-22 10:45:00|67737.3|67717.3|67719.3|67709.3|67737.3|67722.4|67717|67699.9|655
1658487000000|2022-07-22 10:50:00|67719.1|67709.1|67723.6|67713.6|67728.4|67714.6|67705.8|67691.1|715
1658487300000|2022-07-22 10:55:00|67723.9|67713.9|67695|67675|67726.4|67714|67685.2|67670.1|732
1658487600000|2022-07-22 11:00:00|67689.8|67679.8|67687.1|67667.1|67705.1|67688.1|67677|67662.1|933
1658487900000|2022-07-22 11:05:00|67682.2|67672.2|67686.6|67676.6|67702.5|67685.6|67678.7|67664.1|815
1658488200000|2022-07-22 11:10:00|67686.7|67676.7|67684.5|67664.5|67691.4|67677.7|67669.9|67652.9|710
1658488500000|2022-07-22 11:15:00|67680.2|67670.2|67651.1|67641.1|67685.3|67670.5|67650.2|67635.1|901
1658488800000|2022-07-22 11:20:00|67651.2|67641.2|67657|67647|67658.1|67647.4|67623.5|67606.6|918
1658489100000|2022-07-22 11:25:00|67656.8|67646.8|67628.6|67618.6|67663.7|67647.2|67622.3|67607.2|814
1658489400000|2022-07-22 11:30:00|67628.8|67618.8|67639.3|67629.3|67656.5|67641.7|67628.1|67615|874
1658489700000|2022-07-22 11:35:00|67639.6|67629.6|67619.2|67609.2|67645.2|67631.2|67615.2|67600.1|720
1658490000000|2022-07-22 11:40:00|67619.3|67609.3|67633.5|67613.5|67639.7|67623.7|67607.1|67591.4|831
1658490300000|2022-07-22 11:45:00|67633.9|67613.9|67630.7|67620.7|67636|67621.7|67618.2|67602.5|761
1658490600000|2022-07-22 11:50:00|67629.4|67619.4|67617.7|67607.7|67635.6|67625.6|67617.3|67603|741
1658490900000|2022-07-22 11:55:00|67617.6|67607.6|67620.7|67600.7|67627.3|67612.8|67601|67587.3|929
1658491200000|2022-07-22 12:00:00|67621.4|67601.4|67615.4|67605.4|67626.4|67611.1|67613.8|67597.2|898
1658491500000|2022-07-22 12:05:00|67615.6|67605.6|67600.5|67590.5|67615.8|67605.8|67599.5|67585.9|747
1658491800000|2022-07-22 12:10:00|67600.6|67590.6|67595|67585|67606.5|67592.9|67587.1|67574.7|904
1658492100000|2022-07-22 12:15:00|67594.4|67584.4|67608.1|67598.1|67616.6|67602.3|67589.8|67579.8|847
1658492400000|2022-07-22 12:20:00|67607.3|67597.3|67603.7|67593.7|67619.4|67605.9|67598.5|67588.5|776
1658492700000|2022-07-22 12:25:00|67603.9|67593.9|67617.6|67597.6|67622.6|67606.9|67603.9|67589.9|789
1658493000000|2022-07-22 12:30:00|67617.7|67597.7|67622.9|67612.9|67626.9|67613.1|67608.9|67594.5|803
1658493300000|2022-07-22 12:35:00|67623.7|67613.7|67626.1|67616.1|67628.2|67618.2|67618.2|67608.2|743
1658493600000|2022-07-22 12:40:00|67626|67616|67636.4|67626.4|67644.4|67632|67625.7|67613|796
1658493900000|2022-07-22 12:45:00|67636.9|67626.9|67635.1|67625.1|67641.7|67627.5|67631.7|67619.4|621
1658494200000|2022-07-22 12:50:00|67635.3|67625.3|67642.6|67632.6|67648.6|67638.6|67633.1|67623.1|646
1658494500000|2022-07-22 12:55:00|67642.8|67632.8|67647.2|67637.2|67651|67637.5|67641.8|67626.9|659
1658494800000|2022-07-22 13:00:00|67647|67637|67643|67633|67662.7|67649|67641.2|67626.7|933
1658495100000|2022-07-22 13:05:00|67642.9|67632.9|67644|67634|67660.2|67647.2|67632.2|67616.8|945
1658495400000|2022-07-22 13:10:00|67643.8|67633.8|67646.6|67636.6|67660.8|67646.5|67642.5|67627.5|925
1658495700000|2022-07-22 13:15:00|67646.5|67636.5|67654.8|67644.8|67662|67647.5|67645.4|67630|901
1658496000000|2022-07-22 13:20:00|67654.6|67644.6|67660.1|67640.1|67661.8|67647|67647.4|67631.6|833
1658496300000|2022-07-22 13:25:00|67659.7|67639.7|67651.2|67631.2|67661.4|67646.7|67643|67623.7|828
1658496600000|2022-07-22 13:30:00|67651.6|67631.6|67656.1|67636.1|67658.2|67643.3|67641.4|67626.7|946
1658496900000|2022-07-22 13:35:00|67656|67636|67649.4|67629.4|67656.9|67642.6|67641.8|67628|867
1658497200000|2022-07-22 13:40:00|67649.7|67629.7|67612.1|67592.1|67651|67636.6|67599.3|67579.3|924
1658497500000|2022-07-22 13:45:00|67610.1|67590.1|67545.9|67525.9|67623.3|67603.3|67540.4|67520.4|1118
1658497800000|2022-07-22 13:50:00|67545.7|67525.7|67545.6|67525.6|67552.6|67532.6|67526.7|67512.2|1045
1658498100000|2022-07-22 13:55:00|67545.3|67525.3|67551|67541|67556.3|67541.6|67535.6|67515.6|1060
1658498400000|2022-07-22 14:00:00|67550.7|67540.7|67546|67526|67554.2|67541.8|67525.9|67511.3|1016
1658498700000|2022-07-22 14:05:00|67546.7|67526.7|67579.3|67559.3|67582.2|67564.3|67541.6|67525.7|1051
1658499000000|2022-07-22 14:10:00|67574.1|67564.1|67534.8|67524.8|67578.9|67564.1|67527.9|67512|1057
1658499300000|2022-07-22 14:15:00|67534.9|67524.9|67498|67478|67541.1|67525.2|67487.4|67471.8|1038
1658499600000|2022-07-22 14:20:00|67498.2|67478.2|67516.6|67496.6|67524.4|67507.2|67486.2|67466.2|1010
1658499900000|2022-07-22 14:25:00|67516.5|67496.5|67534.6|67514.6|67541|67521.2|67507.7|67492.9|1037
1658500200000|2022-07-22 14:30:00|67536.1|67516.1|67557.7|67537.7|67562.2|67546.6|67534.3|67515.8|1001
1658500500000|2022-07-22 14:35:00|67558|67538|67556.2|67536.2|67565.5|67551|67549.9|67533.7|977
1658500800000|2022-07-22 14:40:00|67555.4|67535.4|67555.5|67545.5|67561|67546.4|67540|67523.4|1025
1658501100000|2022-07-22 14:45:00|67555.8|67545.8|67536.8|67516.8|67561.4|67546.6|67536.8|67516.8|1002
1658501400000|2022-07-22 14:50:00|67537.2|67517.2|67565.5|67555.5|67572.2|67556.6|67531.7|67514.3|966
1658501700000|2022-07-22 14:55:00|67565.4|67555.4|67544.5|67524.5|67574.1|67559|67530.4|67516.3|1003
1658502000000|2022-07-22 15:00:00|67544.6|67524.6|67557.8|67537.8|67557.8|67542.4|67526|67506|1025
1658502300000|2022-07-22 15:05:00|67556.9|67536.9|67570.8|67550.8|67578.6|67563.3|67546.4|67530.8|1014
1658502600000|2022-07-22 15:10:00|67571.1|67551.1|67585.9|67565.9|67588.2|67568.4|67564.2|67549.2|961
1658502900000|2022-07-22 15:15:00|67586|67566|67583.5|67573.5|67598.8|67580.8|67575.7|67558.2|949
1658503200000|2022-07-22 15:20:00|67583.4|67573.4|67592|67582|67600.3|67585.4|67573.3|67558.3|949
1658503500000|2022-07-22 15:25:00|67592.4|67582.4|67595.8|67585.8|67601.8|67586.9|67587.1|67569.7|997
1658503800000|2022-07-22 15:30:00|67595.3|67585.3|67610.4|67590.4|67619.7|67605.1|67590.4|67573.9|977
1658504100000|2022-07-22 15:35:00|67610|67590|67608.6|67598.6|67622.8|67607.9|67604.4|67588.8|905
1658504400000|2022-07-22 15:40:00|67608.8|67598.8|67613.6|67603.6|67623|67608.2|67608|67593.1|818
1658504700000|2022-07-22 15:45:00|67613.5|67603.5|67615.8|67605.8|67630.7|67618.6|67612.1|67595.5|911
1658505000000|2022-07-22 15:50:00|67615.6|67605.6|67617.9|67607.9|67624.1|67609.6|67604.5|67588.5|754
1658505300000|2022-07-22 15:55:00|67618.6|67608.6|67607.8|67597.8|67625.9|67611.2|67605.5|67591.9|872
1658505600000|2022-07-22 16:00:00|67607.2|67597.2|67618.9|67598.9|67623.1|67608|67607.2|67592|802
1658505900000|2022-07-22 16:05:00|67618.6|67598.6|67619.8|67599.8|67622.8|67608.2|67612.2|67597.5|700
1658506200000|2022-07-22 16:10:00|67620|67600|67613.8|67603.8|67620.9|67609.3|67610.4|67595.9|676
1658506500000|2022-07-22 16:15:00|67613.9|67603.9|67604.7|67594.7|67617.4|67604.8|67604.3|67590|608
1658506800000|2022-07-22 16:20:00|67604.8|67594.8|67609.6|67599.6|67616.5|67604.5|67604.8|67591.2|705
1658507100000|2022-07-22 16:25:00|67609.7|67599.7|67604.2|67594.2|67615.7|67600.6|67601.5|67588.1|692
1658507400000|2022-07-22 16:30:00|67603.4|67593.4|67593.8|67583.8|67609|67596.3|67592.4|67578.6|671
1658507700000|2022-07-22 16:35:00|67593.9|67583.9|67583.9|67573.9|67602.6|67587.9|67583.9|67570.5|705
1658508000000|2022-07-22 16:40:00|67588|67568|67577.4|67567.4|67588.8|67573.8|67561.7|67546.1|776
1658508300000|2022-07-22 16:45:00|67577.7|67567.7|67555.8|67535.8|67585|67570.2|67549.8|67529.8|777
1658508600000|2022-07-22 16:50:00|67556.3|67536.3|67573.7|67553.7|67576|67557.9|67553.4|67536|687
1658508900000|2022-07-22 16:55:00|67573.9|67553.9|67584.7|67564.7|67588.5|67574.2|67567.6|67553.1|850
1658509200000|2022-07-22 17:00:00|67579.7|67569.7|67572.9|67562.9|67586.6|67572|67571.2|67556.4|756
1658509500000|2022-07-22 17:05:00|67577.8|67557.8|67561|67551|67578.5|67563.5|67559.4|67544.6|630
1658509800000|2022-07-22 17:10:00|67560.9|67550.9|67578.6|67568.6|67586.1|67571|67559.7|67546.8|599
1658510100000|2022-07-22 17:15:00|67578.7|67568.7|67590.8|67580.8|67597.5|67582.8|67578.2|67563.2|626
1658510400000|2022-07-22 17:20:00|67590.9|67580.9|67603.9|67583.9|67604.9|67593.3|67590.1|67574.9|707
1658510700000|2022-07-22 17:25:00|67603.8|67583.8|67606.3|67586.3|67612.3|67595.1|67598.4|67582.2|638
1658511000000|2022-07-22 17:30:00|67605.7|67585.7|67620.4|67600.4|67628.4|67610.2|67605.7|67585.7|698
1658511300000|2022-07-22 17:35:00|67620.5|67600.5|67615.7|67605.7|67622.2|67606.9|67613.4|67600.1|540
1658511600000|2022-07-22 17:40:00|67615.9|67605.9|67613.3|67603.3|67617|67607|67612.5|67602.5|532
1658511900000|2022-07-22 17:45:00|67613.8|67603.8|67607|67597|67619|67609|67599.4|67584|689
1658512200000|2022-07-22 17:50:00|67606.9|67596.9|67602.4|67592.4|67617.5|67603.8|67600.1|67585.2|683
1658512500000|2022-07-22 17:55:00|67602.6|67592.6|67622|67602|67622.3|67608.9|67599.8|67584.6|856
1658512800000|2022-07-22 18:00:00|67616.6|67606.6|67618.1|67608.1|67624.9|67610|67603.1|67586.6|664
1658513100000|2022-07-22 18:05:00|67618|67608|67622.2|67612.2|67628.2|67614.3|67617.7|67603.6|731
1658513400000|2022-07-22 18:10:00|67622.3|67612.3|67641.3|67621.3|67641.8|67627.8|67620.4|67605.2|626
1658513700000|2022-07-22 18:15:00|67641.4|67621.4|67636|67616|67644.2|67628.8|67628.5|67613.7|742
1658514000000|2022-07-22 18:20:00|67636.1|67616.1|67626.8|67606.8|67636.9|67621.5|67617.2|67602.1|639
1658514300000|2022-07-22 18:25:00|67621.7|67611.7|67628.7|67608.7|67632.1|67617.1|67618.3|67603.2|697
1658514600000|2022-07-22 18:30:00|67623.2|67613.2|67622.5|67612.5|67631.7|67617.1|67616.1|67601.2|617
1658514900000|2022-07-22 18:35:00|67622.6|67612.6|67614.6|67604.6|67627.5|67613.5|67612.2|67596.4|598
1658515200000|2022-07-22 18:40:00|67614.7|67604.7|67632.4|67622.4|67638.3|67623.3|67614.7|67599.8|647
1658515500000|2022-07-22 18:45:00|67632.2|67622.2|67634.2|67624.2|67638.8|67625.5|67631.4|67617.2|560
1658515800000|2022-07-22 18:50:00|67634.1|67624.1|67617.2|67607.2|67636.3|67624.8|67616.2|67601.5|618
1658516100000|2022-07-22 18:55:00|67617|67607|67626.1|67606.1|67626.3|67612.8|67612.8|67598.6|550
1658516400000|2022-07-22 19:00:00|67626|67606|67620.8|67610.8|67629.1|67614.4|67613.1|67597.8|618
1658516700000|2022-07-22 19:05:00|67620.9|67610.9|67626.5|67606.5|67628.5|67613.5|67616.9|67601|540
1658517000000|2022-07-22 19:10:00|67626.4|67606.4|67621.3|67601.3|67628.1|67613.1|67615.6|67600.6|487
1658517300000|2022-07-22 19:15:00|67621.4|67601.4|67613.8|67603.8|67629.1|67614.7|67612|67596.9|539
1658517600000|2022-07-22 19:20:00|67613.6|67603.6|67612.9|67602.9|67620|67606.8|67611.8|67596.9|434
1658517900000|2022-07-22 19:25:00|67612.6|67602.6|67625.6|67615.6|67630.7|67615.9|67611.5|67596.7|412
1658518200000|2022-07-22 19:30:00|67625|67615|67630.1|67610.1|67631.9|67617|67623.5|67608.6|438
1658518500000|2022-07-22 19:35:00|67630|67610|67627.6|67617.6|67633.6|67619|67624|67608.8|552
1658518800000|2022-07-22 19:40:00|67627.7|67617.7|67632.6|67612.6|67633.7|67617.7|67625.7|67610.1|395
1658519100000|2022-07-22 19:45:00|67632.4|67612.4|67627.8|67607.8|67635.9|67620.1|67621.9|67606.3|456
1658519400000|2022-07-22 19:50:00|67626.8|67606.8|67629|67609|67630.2|67614.9|67620.7|67605.8|391
1658519700000|2022-07-22 19:55:00|67628.9|67608.9|67619.9|67599.9|67629.2|67613.8|67610.1|67594.9|495
1658520000000|2022-07-22 20:00:00|67620.5|67600.5|67609.9|67589.9|67620.5|67600.5|67608.8|67588.8|303
1658520300000|2022-07-22 20:05:00|67609.5|67589.5|67619.9|67599.9|67622.4|67602.4|67607.6|67587.6|262
1658520600000|2022-07-22 20:10:00|67620|67600|67616.8|67596.8|67620|67605.1|67610.7|67595.4|178
1658520900000|2022-07-22 20:15:00|67616.7|67596.7|67615.1|67595.1|67617.7|67601.4|67611.4|67594.5|180
1658521200000|2022-07-22 20:20:00|67614.9|67594.9|67611.6|67591.6|67616.8|67596.8|67611.5|67591.5|222
1658521500000|2022-07-22 20:25:00|67611.5|67591.5|67604.4|67584.4|67612.5|67592.5|67603.5|67583.5|222
1658521800000|2022-07-22 20:30:00|67603.7|67583.7|67597.2|67577.2|67605.3|67585.3|67596.1|67576.1|292
1658522100000|2022-07-22 20:35:00|67597.1|67577.1|67581.7|67561.7|67598.9|67578.9|67576.6|67551.9|408
1658522400000|2022-07-22 20:40:00|67582.4|67562.4|67584.6|67564.6|67586.3|67566.3|67578.5|67558.5|191
1658522700000|2022-07-22 20:45:00|67584.9|67564.9|67590|67570|67603.3|67583.3|67583.6|67563.6|202
1658523000000|2022-07-22 20:50:00|67589.7|67569.7|67593.5|67573.5|67605.3|67585.3|67589.4|67569.4|285
1658523300000|2022-07-22 20:55:00|67594.2|67574.2|67589.2|67569.2|67601.4|67581.4|67588.8|67568.8|330
1658692800000|2022-07-24 20:00:00|67664|67538|67664|67538|67664|67538|67664|67538|1
1658693400000|2022-07-24 20:10:00|67695.4|67569.4|67695.4|67569.4|67695.4|67569.4|67695.4|67569.4|1
1658693700000|2022-07-24 20:15:00|67664|67538|67664|67538|67664|67538|67664|67538|1
1658696100000|2022-07-24 20:55:00|67673.7|67547.7|67684|67558|67684|67558|67673.7|67547.7|2
1658696400000|2022-07-24 21:00:00|67695.8|67569.8|67676.3|67557.3|67698.9|67579.9|67661.5|67538.5|16
1658696700000|2022-07-24 21:05:00|67677|67558|67697.4|67578.4|67698.6|67579.6|67667|67556|17
1658697000000|2022-07-24 21:10:00|67674.6|67555.6|67669.5|67558.4|67699.7|67580.7|67667|67555.6|22
1658697300000|2022-07-24 21:15:00|67698.7|67579.7|67663.6|67544.6|67698.7|67579.7|67662.4|67543.4|65
1658697600000|2022-07-24 21:20:00|67663.8|67544.8|67665.8|67546.8|67673.8|67554.8|67661.5|67542.5|68
1658697900000|2022-07-24 21:25:00|67672|67602.5|67677.7|67607.6|67691.5|67622.3|67662|67543|229
1658698200000|2022-07-24 21:30:00|67685.7|67614.8|67672.3|67602.6|67695.6|67618.7|67668|67599.4|109
1658698500000|2022-07-24 21:35:00|67673.3|67602.1|67667.4|67548.4|67693.7|67620.3|67655.8|67536.8|158
1658698800000|2022-07-24 21:40:00|67666|67547|67669.9|67550.9|67699|67580|67656.1|67537.1|108
1658699100000|2022-07-24 21:45:00|67656.9|67537.9|67671.6|67552.6|67698.2|67579.2|67656.5|67537.5|105
1658699400000|2022-07-24 21:50:00|67674.7|67555.7|67678.6|67559.6|67696.9|67577.9|67658|67539|107
1658699700000|2022-07-24 21:55:00|67678.7|67559.7|67664.9|67545.9|67696.1|67577.1|67659.6|67540.6|100
1658700000000|2022-07-24 22:00:00|67686.1|67567.1|67661.3|67542.3|67691.9|67572.9|67652.7|67535.2|219
1658700300000|2022-07-24 22:05:00|67680.6|67561.6|67687.7|67624.1|67723.4|67628.2|67657|67538|306
1658700600000|2022-07-24 22:10:00|67686.1|67622.8|67678.5|67627.2|67701.7|67630|67665.5|67598.1|154
1658700900000|2022-07-24 22:15:00|67677.4|67626.5|67675.2|67626.3|67702.2|67630.7|67663.8|67614.3|113
1658701200000|2022-07-24 22:20:00|67673.6|67625.9|67670.9|67628|67690.2|67631.4|67661.9|67612.1|96
1658701500000|2022-07-24 22:25:00|67669.3|67627.4|67670.8|67612.4|67698.7|67627.4|67666.4|67592.8|167
1658701800000|2022-07-24 22:30:00|67669|67608.5|67670.4|67619.9|67695|67624.3|67667.5|67601.5|125
1658702100000|2022-07-24 22:35:00|67668.4|67621.8|67670.4|67617.8|67693.1|67624.2|67666.1|67603.5|116
1658702400000|2022-07-24 22:40:00|67678.4|67608.9|67675|67620.5|67685.3|67624.2|67666.3|67601.2|102
1658702700000|2022-07-24 22:45:00|67671.9|67614.6|67669.9|67624.3|67685.3|67624.3|67665.1|67609.2|118
1658703000000|2022-07-24 22:50:00|67682.3|67618.2|67674|67621|67684.3|67623.3|67666.6|67607.5|108
1658703300000|2022-07-24 22:55:00|67668.8|67620.5|67663.2|67617.9|67682.4|67622.2|67659.2|67602.3|162
1658703600000|2022-07-24 23:00:00|67659.7|67620.2|67663.7|67617.5|67679.9|67620.6|67658.2|67607.6|268
1658703900000|2022-07-24 23:05:00|67664.5|67616.9|67670.1|67619.8|67672.5|67620.5|67660.9|67610.5|243
1658704200000|2022-07-24 23:10:00|67668.4|67619.5|67663.5|67618.7|67676|67621.5|67659.3|67612.4|206
1658704500000|2022-07-24 23:15:00|67664.5|67617.7|67662.3|67619.3|67668.5|67621.3|67659.5|67611.8|243
1658704800000|2022-07-24 23:20:00|67663.2|67618.4|67663.3|67617.6|67667.7|67621.6|67659.3|67611.5|532
1658705100000|2022-07-24 23:25:00|67663.2|67617.7|67662.9|67612|67667.4|67618.9|67648|67602.2|381
1658705400000|2022-07-24 23:30:00|67662.4|67612.1|67658.5|67601.7|67672.5|67612.2|67655.7|67600|449
1658705700000|2022-07-24 23:35:00|67659.6|67603.4|67652.4|67605.2|67659.6|67607.7|67650.5|67600.7|306
1658706000000|2022-07-24 23:40:00|67652.5|67604.8|67654.4|67603.2|67659.1|67609.5|67647.2|67600.1|477
1658706300000|2022-07-24 23:45:00|67654.1|67602.7|67652.8|67604.6|67656.6|67608.2|67650|67601.9|442
1658706600000|2022-07-24 23:50:00|67653.1|67605.8|67652.5|67604.2|67656.7|67608.4|67646.2|67598.8|514
1658706900000|2022-07-24 23:55:00|67654|67604.5|67652.1|67606.7|67658.6|67608.2|67645.7|67602.6|583
1658707200000|2022-07-25 00:00:00|67651.7|67606.6|67628.7|67608.7|67651.7|67614|67618.8|67594.1|794
1658707500000|2022-07-25 00:05:00|67629.4|67609.4|67661.3|67641.3|67675.9|67655.9|67629.1|67609.1|497
1658707800000|2022-07-25 00:10:00|67661.2|67641.2|67637.4|67617.4|67661.2|67641.2|67633.2|67613.2|433
1658708100000|2022-07-25 00:15:00|67637.3|67617.3|67640.5|67620.5|67644.5|67624.5|67626.6|67606.6|480
1658708400000|2022-07-25 00:20:00|67640.4|67620.4|67655|67635|67664|67644|67635.3|67615.3|511
1658708700000|2022-07-25 00:25:00|67655.2|67635.2|67661.9|67641.9|67663.6|67643.6|67652.5|67632.5|504
1658709000000|2022-07-25 00:30:00|67661.8|67641.8|67667|67647|67672.7|67652.7|67661.8|67641.8|352
1658709300000|2022-07-25 00:35:00|67667.4|67647.4|67664.8|67644.8|67677.1|67657.1|67662.5|67643.6|539
1658709600000|2022-07-25 00:40:00|67665.8|67645.8|67664|67644|67671.6|67651.6|67663.8|67643.8|525
1658709900000|2022-07-25 00:45:00|67664.1|67644.1|67671.4|67651.4|67674|67654|67662.8|67642.8|499
1658710200000|2022-07-25 00:50:00|67672.1|67652.1|67638.6|67618.6|67676.6|67656.6|67638.6|67618.6|616
1658710500000|2022-07-25 00:55:00|67634.4|67614.4|67658.6|67638.6|67664.1|67644.1|67634.4|67614.4|623
1658710800000|2022-07-25 01:00:00|67659.3|67639.3|67655.3|67635.3|67669.2|67651.4|67647|67631.9|816
1658711100000|2022-07-25 01:05:00|67655.4|67635.4|67652.7|67632.7|67661.6|67644.9|67646.7|67632.2|618
1658711400000|2022-07-25 01:10:00|67652.4|67632.4|67667.5|67647.5|67672.7|67652.7|67635.9|67621.4|778
1658711700000|2022-07-25 01:15:00|67667.7|67647.7|67644.3|67624.3|67673.3|67658.7|67644.1|67624.1|832
1658712000000|2022-07-25 01:20:00|67644.4|67624.4|67647.6|67627.6|67650.9|67632.2|67625.8|67610.9|845
1658712300000|2022-07-25 01:25:00|67647|67627|67631.6|67621.6|67651.2|67636.4|67623.8|67609.7|805
1658712600000|2022-07-25 01:30:00|67631.8|67621.8|67612.4|67592.4|67649.4|67631.5|67602.9|67587.8|947
1658712900000|2022-07-25 01:35:00|67612.5|67592.5|67600.3|67590.3|67615|67600.6|67588.3|67573.6|957
1658713200000|2022-07-25 01:40:00|67599.8|67589.8|67588.5|67568.5|67607.4|67595.2|67582.2|67566.8|898
1658713500000|2022-07-25 01:45:00|67589|67569|67609.2|67589.2|67613.6|67598.1|67583|67568.4|915
1658713800000|2022-07-25 01:50:00|67608.5|67588.5|67619.4|67609.4|67636.5|67620.5|67604.3|67588.5|916
1658714100000|2022-07-25 01:55:00|67619.3|67609.3|67596|67586|67623.1|67609.4|67594.1|67582.2|878
1658714400000|2022-07-25 02:00:00|67596.1|67586.1|67608.8|67598.8|67618|67603.6|67591.7|67577.3|864
1658714700000|2022-07-25 02:05:00|67608.9|67598.9|67613.8|67603.8|67619|67607.9|67601.1|67591.1|779
1658715000000|2022-07-25 02:10:00|67613.9|67603.9|67599.5|67589.5|67615|67605|67592|67578.3|713
1658715300000|2022-07-25 02:15:00|67599.3|67589.3|67588.8|67568.8|67600.3|67590.3|67574.5|67555.4|888
1658715600000|2022-07-25 02:20:00|67588.5|67568.5|67587|67577|67592.1|67582.1|67575.5|67565.5|696
1658715900000|2022-07-25 02:25:00|67587.3|67577.3|67594.1|67584.1|67599.2|67587|67582.1|67572.1|705
1658716200000|2022-07-25 02:30:00|67594.2|67584.2|67601.8|67591.8|67602.3|67592.3|67585.9|67571.2|752
1658716500000|2022-07-25 02:35:00|67601.7|67591.7|67586.9|67576.9|67605.3|67594.6|67584|67569.3|707
1658716800000|2022-07-25 02:40:00|67586.3|67576.3|67585.6|67575.6|67592.1|67579.3|67571.4|67561.4|724
1658717100000|2022-07-25 02:45:00|67585.5|67575.5|67583.8|67573.8|67602.1|67587|67581.2|67566.3|698
1658717400000|2022-07-25 02:50:00|67584.1|67574.1|67585.8|67575.8|67594.1|67581.4|67582.3|67569.3|759
1658717700000|2022-07-25 02:55:00|67586|67576|67583.5|67573.5|67592.8|67578.8|67581.7|67570.5|724
1658718000000|2022-07-25 03:00:00|67584.1|67574.1|67595.4|67585.4|67600.2|67586.1|67582.2|67568.2|713
1658718300000|2022-07-25 03:05:00|67595.9|67585.9|67585.2|67575.2|67598.4|67588.4|67581.2|67569.7|677
1658718600000|2022-07-25 03:10:00|67585.3|67575.3|67590.5|67580.5|67592.6|67580.6|67582.1|67572.1|671
1658718900000|2022-07-25 03:15:00|67589.9|67579.9|67580.3|67570.3|67590.2|67580.2|67580.3|67570.3|519
1658719200000|2022-07-25 03:20:00|67580.7|67570.7|67585.2|67575.2|67595.4|67583.3|67580.4|67570.4|502
1658719500000|2022-07-25 03:25:00|67585.1|67575.1|67594|67584|67602.6|67589.3|67581.1|67571.1|574
1658719800000|2022-07-25 03:30:00|67594.2|67584.2|67593.9|67583.9|67597.6|67587.2|67590.7|67576.9|563
1658720100000|2022-07-25 03:35:00|67594|67584|67591|67581|67600.9|67586.1|67584.1|67574.1|576
1658720400000|2022-07-25 03:40:00|67590.8|67580.8|67588.8|67578.8|67595.9|67585.9|67588.2|67578.2|544
1658720700000|2022-07-25 03:45:00|67589.3|67579.3|67588|67578|67596.6|67586.6|67587.3|67577.3|496
1658721000000|2022-07-25 03:50:00|67587.7|67577.7|67587.7|67577.7|67592.5|67582.5|67585.2|67572.4|554
1658721300000|2022-07-25 03:55:00|67587.8|67577.8|67598.3|67588.3|67599.1|67589.1|67587.1|67577.1|506
1658721600000|2022-07-25 04:00:00|67598.5|67588.5|67600.3|67590.3|67601.3|67591.3|67594|67584|549
1658721900000|2022-07-25 04:05:00|67600.4|67590.4|67596.1|67586.1|67602.8|67592.8|67595|67585|508
1658722200000|2022-07-25 04:10:00|67596.3|67586.3|67598.9|67588.9|67605.7|67592|67595|67583.5|555
1658722500000|2022-07-25 04:15:00|67598.7|67588.7|67596.4|67586.4|67601.8|67588.7|67594.6|67580.3|413
1658722800000|2022-07-25 04:20:00|67596.3|67586.3|67595.2|67585.2|67601.8|67589|67595.1|67581.2|326
1658723100000|2022-07-25 04:25:00|67595.3|67585.3|67595.3|67585.3|67596.3|67586.3|67590.7|67580.7|397
1658723400000|2022-07-25 04:30:00|67595.1|67585.1|67594.3|67584.3|67600.3|67587.6|67591.2|67580.2|514
1658723700000|2022-07-25 04:35:00|67593.7|67583.7|67594.3|67584.3|67596.4|67586.4|67591.2|67581.2|388
1658724000000|2022-07-25 04:40:00|67592.8|67582.8|67594.2|67584.2|67598.6|67584.8|67590.8|67576.9|420
1658724300000|2022-07-25 04:45:00|67594|67584|67595.3|67585.3|67601.2|67587.3|67593.6|67579.5|430
1658724600000|2022-07-25 04:50:00|67595.4|67585.4|67590.3|67580.3|67600.6|67585.4|67589.6|67577.5|404
1658724900000|2022-07-25 04:55:00|67590.5|67580.5|67585.1|67575.1|67596.3|67582.1|67580.9|67566.5|507
1658725200000|2022-07-25 05:00:00|67585|67575|67588.6|67578.6|67598.6|67582.9|67576.4|67564.7|692
1658725500000|2022-07-25 05:05:00|67588.5|67578.5|67599.5|67589.5|67599.8|67589.8|67585.5|67574.7|566
1658725800000|2022-07-25 05:10:00|67599.4|67589.4|67598.4|67588.4|67604.7|67590.4|67594.5|67584.5|577
1658726100000|2022-07-25 05:15:00|67598.8|67588.8|67602.9|67592.9|67614.4|67603.6|67598|67585.7|709
1658726400000|2022-07-25 05:20:00|67603|67593|67596.1|67586.1|67609.4|67594.2|67594.7|67581.1|627
1658726700000|2022-07-25 05:25:00|67596.2|67586.2|67591.8|67581.8|67604.9|67589.9|67589.6|67576.2|559
1658727000000|2022-07-25 05:30:00|67591.7|67581.7|67600.4|67590.4|67612.8|67596.1|67590.7|67580.5|682
1658727300000|2022-07-25 05:35:00|67600.7|67590.7|67596.9|67586.9|67604.6|67594.6|67595.5|67582.4|722
1658727600000|2022-07-25 05:40:00|67597|67587|67623.8|67613.8|67624.2|67614.2|67596.1|67586.1|737
1658727900000|2022-07-25 05:45:00|67624|67614|67621.4|67611.4|67626.7|67616.7|67611.9|67596.3|682
1658728200000|2022-07-25 05:50:00|67621.2|67611.2|67597.1|67587.1|67629.1|67615.5|67597.1|67586.9|609
1658728500000|2022-07-25 05:55:00|67596.9|67586.9|67584.9|67574.9|67599|67588.2|67580.4|67564.8|691
1658728800000|2022-07-25 06:00:00|67585|67575|67583.8|67573.8|67591.5|67578.1|67570.1|67560.1|766
1658729100000|2022-07-25 06:05:00|67583.2|67573.2|67538.9|67518.9|67583.4|67573.4|67529.3|67509.3|809
1658729400000|2022-07-25 06:10:00|67538.8|67518.8|67532.4|67522.4|67551.9|67539.1|67528.8|67516.2|900
1658729700000|2022-07-25 06:15:00|67532.3|67522.3|67555.7|67545.7|67562.6|67547.5|67521.4|67506.9|856
1658730000000|2022-07-25 06:20:00|67555.5|67545.5|67565.1|67555.1|67569.7|67559.7|67554.6|67544.6|752
1658730300000|2022-07-25 06:25:00|67565.2|67555.2|67564.5|67554.5|67570.9|67557|67556.7|67542.2|623
1658730600000|2022-07-25 06:30:00|67564.6|67554.6|67564.9|67554.9|67571.4|67561.4|67557|67547|632
1658730900000|2022-07-25 06:35:00|67564.7|67554.7|67556.3|67546.3|67565.4|67555.4|67554.4|67544.4|530
1658731200000|2022-07-25 06:40:00|67556.4|67546.4|67548.6|67538.6|67565.5|67553.7|67544.4|67531.7|676
1658731500000|2022-07-25 06:45:00|67548.8|67538.8|67543.2|67533.2|67549.6|67539.6|67536.5|67526.5|697
1658731800000|2022-07-25 06:50:00|67543.1|67533.1|67547.2|67537.2|67552.5|67538.3|67535.2|67522.7|685
1658732100000|2022-07-25 06:55:00|67547.9|67537.9|67568.7|67558.7|67569.9|67559.9|67541.3|67526.8|812
1658732400000|2022-07-25 07:00:00|67567.9|67557.9|67576.8|67566.8|67585.7|67571.6|67567.8|67557.8|807
1658732700000|2022-07-25 07:05:00|67576.5|67566.5|67579.8|67569.8|67591.5|67576.5|67570.8|67559.9|694
1658733000000|2022-07-25 07:10:00|67579.6|67569.6|67569.9|67559.9|67580.6|67570.6|67569.3|67559.3|590
1658733300000|2022-07-25 07:15:00|67570.2|67560.2|67590.8|67580.8|67592.1|67582.1|67569.4|67558.8|727
1658733600000|2022-07-25 07:20:00|67590.9|67580.9|67573.4|67563.4|67596.2|67582.5|67560.8|67544.3|826
1658733900000|2022-07-25 07:25:00|67573.5|67563.5|67575.4|67565.4|67589|67574|67570.5|67557.8|848
1658734200000|2022-07-25 07:30:00|67575.9|67565.9|67565.4|67555.4|67578.9|67568.9|67561.4|67551.4|709
1658734500000|2022-07-25 07:35:00|67565.7|67555.7|67567.8|67557.8|67571.1|67557.8|67552.6|67541.9|692
1658734800000|2022-07-25 07:40:00|67567.9|67557.9|67563|67553|67572.3|67562.3|67555|67542.6|649
1658735100000|2022-07-25 07:45:00|67562.2|67552.2|67560.6|67550.6|67568.3|67555.2|67553.4|67543.4|665
1658735400000|2022-07-25 07:50:00|67560.7|67550.7|67561.1|67551.1|67564.7|67553.9|67553.1|67541|678
1658735700000|2022-07-25 07:55:00|67561|67551|67566.5|67556.5|67573|67562.8|67558.9|67543.6|662
1658736000000|2022-07-25 08:00:00|67566.9|67556.9|67553|67543|67581|67565.6|67550.7|67540.7|758
1658736300000|2022-07-25 08:05:00|67553.4|67543.4|67558.5|67548.5|67564.6|67548.9|67547.6|67534.6|707
1658736600000|2022-07-25 08:10:00|67557.9|67547.9|67552.3|67542.3|67565.2|67550.2|67549.6|67534.5|712
1658736900000|2022-07-25 08:15:00|67552.1|67542.1|67547.9|67537.9|67559.5|67545.1|67540.7|67530.7|673
1658737200000|2022-07-25 08:20:00|67548.6|67538.6|67543.2|67533.2|67553|67542.7|67541.5|67531.5|636
1658737500000|2022-07-25 08:25:00|67543.1|67533.1|67553.2|67543.2|67554.4|67544.4|67540|67527.7|583
1658737800000|2022-07-25 08:30:00|67553.1|67543.1|67544.8|67534.8|67553.1|67543.1|67540.5|67530.5|619
1658738100000|2022-07-25 08:35:00|67544.6|67534.6|67537.9|67527.9|67547.6|67537.6|67535.9|67524.6|688
1658738400000|2022-07-25 08:40:00|67538|67528|67545.3|67535.3|67550.2|67540.2|67537|67527|696
1658738700000|2022-07-25 08:45:00|67545.2|67535.2|67531.2|67521.2|67545.4|67535.4|67531.2|67521.2|657
1658739000000|2022-07-25 08:50:00|67531.3|67521.3|67537.3|67527.3|67538.7|67528.7|67527.4|67517.4|651
1658739300000|2022-07-25 08:55:00|67537|67527|67527.2|67517.2|67541.5|67531.5|67521.6|67511.6|670
1658739600000|2022-07-25 09:00:00|67527.1|67517.1|67513.4|67503.4|67532|67522|67512.7|67499.1|648
1658739900000|2022-07-25 09:05:00|67514.8|67504.8|67478.5|67468.5|67516.5|67506.5|67478.4|67464.8|847
1658740200000|2022-07-25 09:10:00|67477|67467|67486.1|67476.1|67490.3|67480.3|67460.9|67446.8|828
1658740500000|2022-07-25 09:15:00|67486.4|67476.4|67474.7|67464.7|67486.4|67476.4|67472.9|67462.9|675
1658740800000|2022-07-25 09:20:00|67474.8|67464.8|67463.7|67453.7|67483.1|67468.2|67461|67451|702
1658741100000|2022-07-25 09:25:00|67462|67452|67479.5|67469.5|67484.9|67469.8|67458.7|67448.7|636
1658741400000|2022-07-25 09:30:00|67479.6|67469.6|67462.7|67452.7|67488.3|67473.1|67460.6|67446|634
1658741700000|2022-07-25 09:35:00|67462.6|67452.6|67460.9|67450.9|67476.4|67461.5|67460.1|67445.6|590
1658742000000|2022-07-25 09:40:00|67460.8|67450.8|67458.2|67448.2|67465.9|67452.2|67442.4|67430.9|709
1658742300000|2022-07-25 09:45:00|67457.8|67447.8|67468|67458|67474.9|67460.7|67454.5|67442.5|641
1658742600000|2022-07-25 09:50:00|67468.4|67458.4|67460|67440|67477.8|67464.6|67455.2|67440|667
1658742900000|2022-07-25 09:55:00|67460.1|67440.1|67470.1|67460.1|67476.5|67461.7|67455.6|67440.1|493
1658743200000|2022-07-25 10:00:00|67470.4|67460.4|67462.9|67452.9|67472.6|67460.4|67462.6|67447.6|419
1658743500000|2022-07-25 10:05:00|67462.8|67452.8|67445.7|67435.7|67469.3|67454.5|67444.4|67434.4|401
1658743800000|2022-07-25 10:10:00|67445.8|67435.8|67454.6|67444.6|67461.6|67446.5|67444.7|67434.7|293
1658744100000|2022-07-25 10:15:00|67454.5|67444.5|67452.8|67442.8|67460.8|67445.7|67450.4|67435.6|511
1658744400000|2022-07-25 10:20:00|67452.7|67442.7|67465.8|67455.8|67475.4|67461.1|67452.1|67440.4|660
1658744700000|2022-07-25 10:25:00|67465.7|67455.7|67476|67466|67484.1|67469.5|67465.4|67454.4|598
1658745000000|2022-07-25 10:30:00|67475.8|67465.8|67479.9|67469.9|67496.9|67481.8|67475.3|67465.3|650
1658745300000|2022-07-25 10:35:00|67479.7|67469.7|67473.1|67453.1|67485.6|67472.4|67468|67452.3|553
1658745600000|2022-07-25 10:40:00|67473.2|67453.2|67473.2|67463.2|67486.3|67470|67465.4|67451.1|606
1658745900000|2022-07-25 10:45:00|67472.7|67462.7|67463.6|67453.6|67476|67464.7|67463.3|67453.1|543
1658746200000|2022-07-25 10:50:00|67463.3|67453.3|67466.4|67456.4|67474.6|67459.6|67461.4|67451.3|501
1658746500000|2022-07-25 10:55:00|67466.3|67456.3|67473.1|67463.1|67478.5|67465.3|67465.7|67451.3|602
1658746800000|2022-07-25 11:00:00|67474|67464|67489.3|67479.3|67493.4|67481.2|67472.7|67459.1|636
1658747100000|2022-07-25 11:05:00|67489.2|67479.2|67509.8|67499.8|67516.9|67502.1|67487|67473.4|773
1658747400000|2022-07-25 11:10:00|67514.9|67494.9|67507.7|67497.7|67514.9|67501.2|67506.9|67493.4|645
1658747700000|2022-07-25 11:15:00|67507.6|67497.6|67505.3|67495.3|67510.4|67497.7|67503.1|67488.4|531
1658748000000|2022-07-25 11:20:00|67506.3|67496.3|67506.4|67496.4|67513|67499.2|67504.8|67490.3|619
1658748300000|2022-07-25 11:25:00|67506.3|67496.3|67513.9|67503.9|67519.5|67504.7|67505.5|67490.9|638
1658748600000|2022-07-25 11:30:00|67514|67504|67525.7|67505.7|67527.5|67511.2|67509.3|67494.7|674
1658748900000|2022-07-25 11:35:00|67526.1|67506.1|67528.8|67518.8|67534.6|67519.2|67519.6|67504.6|615
1658749200000|2022-07-25 11:40:00|67529|67519|67532.4|67522.4|67537.5|67524.5|67526.7|67512.5|511
1658749500000|2022-07-25 11:45:00|67531.8|67521.8|67532.8|67522.8|67540.6|67526.6|67526.3|67511.7|646
1658749800000|2022-07-25 11:50:00|67532.9|67522.9|67541.9|67531.9|67550.1|67534.8|67529.5|67519.5|588
1658750100000|2022-07-25 11:55:00|67542|67532|67552.6|67542.6|67557.3|67543.2|67541.5|67530.2|647
1658750400000|2022-07-25 12:00:00|67552.5|67542.5|67554.9|67544.9|67560.6|67550.6|67548.5|67536.1|650
1658750700000|2022-07-25 12:05:00|67555|67545|67545.7|67535.7|67556|67545|67544.4|67530.3|543
1658751000000|2022-07-25 12:10:00|67545.8|67535.8|67546|67536|67552.9|67538.5|67542.1|67528.2|579
1658751300000|2022-07-25 12:15:00|67546.2|67536.2|67542.6|67532.6|67549.7|67538.4|67535.6|67521.3|637
1658751600000|2022-07-25 12:20:00|67542.3|67532.3|67540.9|67530.9|67545|67533.1|67533.7|67521.7|722
1658751900000|2022-07-25 12:25:00|67540.7|67530.7|67551.6|67531.6|67554.1|67538.3|67540.3|67525.7|639
1658752200000|2022-07-25 12:30:00|67551.7|67531.7|67531.6|67521.6|67557.8|67541.7|67530.2|67515.4|690
1658752500000|2022-07-25 12:35:00|67531.7|67521.7|67542.2|67522.2|67545.3|67530.5|67531.2|67516|769
1658752800000|2022-07-25 12:40:00|67542.3|67522.3|67519.9|67499.9|67546.3|67529.3|67511.7|67496.6|738
1658753100000|2022-07-25 12:45:00|67520|67500|67516.8|67506.8|67522.8|67507.4|67508.5|67494.1|723
1658753400000|2022-07-25 12:50:00|67521.8|67501.8|67503.6|67483.6|67523.5|67508.5|67497.6|67483.1|667
1658753700000|2022-07-25 12:55:00|67503.7|67483.7|67490.3|67480.3|67505.7|67489.1|67485|67469.3|802
1658754000000|2022-07-25 13:00:00|67490.1|67480.1|67509.5|67489.5|67520|67504.6|67488.8|67472.9|981
1658754300000|2022-07-25 13:05:00|67509.7|67489.7|67516.4|67496.4|67520.7|67505.6|67501.6|67484|858
1658754600000|2022-07-25 13:10:00|67516.3|67496.3|67529|67519|67533.3|67519|67514|67496.3|774
1658754900000|2022-07-25 13:15:00|67528.9|67518.9|67522.5|67502.5|67535.4|67521.7|67516.4|67500.7|817
1658755200000|2022-07-25 13:20:00|67521.6|67501.6|67502.6|67482.6|67528|67512.9|67496.4|67480.8|750
1658755500000|2022-07-25 13:25:00|67502.4|67482.4|67509|67489|67509.7|67489.7|67486.9|67471.6|739
1658755800000|2022-07-25 13:30:00|67508.9|67488.9|67504.4|67484.4|67509.1|67491.5|67491.9|67476.4|889
1658756100000|2022-07-25 13:35:00|67504.6|67484.6|67515.1|67495.1|67524|67506.5|67502.4|67484.5|875
1658756400000|2022-07-25 13:40:00|67514.7|67494.7|67498.4|67488.4|67514.7|67494.7|67492.3|67474.2|844
1658756700000|2022-07-25 13:45:00|67498.3|67488.3|67504.1|67484.1|67518|67502.8|67498.3|67484.1|743
1658757000000|2022-07-25 13:50:00|67499.1|67489.1|67502.2|67482.2|67510.6|67493.6|67495|67478.8|832
1658757300000|2022-07-25 13:55:00|67502.4|67482.4|67502.7|67482.7|67509.9|67494.1|67493.1|67477.5|816
1658757600000|2022-07-25 14:00:00|67502.9|67482.9|67495.9|67475.9|67504.9|67489.7|67486.7|67471.6|848
1658757900000|2022-07-25 14:05:00|67490.5|67480.5|67496.2|67476.2|67504.8|67489.8|67490|67472.4|924
1658758200000|2022-07-25 14:10:00|67496.9|67476.9|67505|67485|67507.2|67490.2|67496|67476|931
1658758500000|2022-07-25 14:15:00|67504.8|67484.8|67531.1|67511.1|67532.2|67514.9|67501.8|67484.8|817
1658758800000|2022-07-25 14:20:00|67531.2|67511.2|67528.6|67508.6|67538|67518|67512.4|67496.7|866
1658759100000|2022-07-25 14:25:00|67528.4|67508.4|67540.1|67520.1|67543.4|67526.5|67518.9|67498.9|981
1658759400000|2022-07-25 14:30:00|67540.8|67520.8|67563.4|67543.4|67564.7|67544.7|67527.7|67511.6|983
1658759700000|2022-07-25 14:35:00|67563.1|67543.1|67551.9|67531.9|67564.8|67544.8|67540.4|67520.5|964
1658760000000|2022-07-25 14:40:00|67552.3|67532.3|67555.8|67535.8|67576.9|67561.6|67551.9|67532.3|950
1658760300000|2022-07-25 14:45:00|67556.5|67536.5|67547.6|67527.6|67557.2|67537.2|67532.3|67514.8|908
1658760600000|2022-07-25 14:50:00|67547.8|67527.8|67554.8|67534.8|67561.5|67545.7|67540.6|67523.8|880
1658760900000|2022-07-25 14:55:00|67555.1|67535.1|67538|67528|67556.7|67536.7|67536|67516.3|839
1658761200000|2022-07-25 15:00:00|67537.6|67527.6|67537|67517|67546.1|67531.1|67528.5|67508.5|824
1658761500000|2022-07-25 15:05:00|67538.1|67518.1|67540.2|67520.2|67542.5|67526.9|67530.9|67515.9|710
1658761800000|2022-07-25 15:10:00|67540.1|67520.1|67546.7|67526.7|67547.2|67532.6|67534.7|67519|703
1658762100000|2022-07-25 15:15:00|67546.6|67526.6|67539.3|67529.3|67551.2|67535.3|67538.8|67523.1|691
1658762400000|2022-07-25 15:20:00|67539.2|67529.2|67549.1|67529.1|67549.5|67534.3|67539.2|67523.9|652
1658762700000|2022-07-25 15:25:00|67548.8|67528.8|67547|67537|67552.8|67537.7|67540.9|67526.1|577
1658763000000|2022-07-25 15:30:00|67546.7|67536.7|67531.9|67521.9|67550|67537.1|67531.8|67516.4|620
1658763300000|2022-07-25 15:35:00|67532.4|67522.4|67535.5|67515.5|67540.6|67524.6|67528.6|67509.6|639
1658763600000|2022-07-25 15:40:00|67534.6|67514.6|67519.5|67499.5|67536.8|67516.8|67518.4|67498.4|589
1658763900000|2022-07-25 15:45:00|67519.4|67499.4|67522.5|67512.5|67528.5|67512.8|67507.1|67490.1|749
1658764200000|2022-07-25 15:50:00|67527.7|67507.7|67535.6|67515.6|67537.2|67521.8|67524.5|67506.8|727
1658764500000|2022-07-25 15:55:00|67536|67516|67530.5|67510.5|67543|67528.1|67524.5|67508.3|720
1658764800000|2022-07-25 16:00:00|67530.1|67510.1|67534.9|67514.9|67537.7|67522.3|67522.3|67508|563
1658765100000|2022-07-25 16:05:00|67534.8|67514.8|67542.5|67522.5|67542.7|67524.1|67527.6|67511.4|531
1658765400000|2022-07-25 16:10:00|67542.3|67522.3|67558.6|67538.6|67559.8|67545.3|67536.2|67521.2|555
1658765700000|2022-07-25 16:15:00|67558.7|67538.7|67557.4|67537.4|67562.2|67546.4|67549.1|67533.3|541
1658766000000|2022-07-25 16:20:00|67557.5|67537.5|67560.5|67540.5|67567.4|67552.4|67550.5|67535.4|558
1658766300000|2022-07-25 16:25:00|67560.6|67540.6|67548|67528|67561.2|67545|67544.5|67527.6|656
1658766600000|2022-07-25 16:30:00|67547.5|67527.5|67537.9|67517.9|67548.6|67529.2|67529.8|67513.5|670
1658766900000|2022-07-25 16:35:00|67537.8|67517.8|67536.3|67516.3|67540|67524.4|67529.5|67513.5|539
1658767200000|2022-07-25 16:40:00|67536.2|67516.2|67528.5|67508.5|67536.4|67520.3|67520.6|67505.1|537
1658767500000|2022-07-25 16:45:00|67528.7|67508.7|67524.9|67504.9|67529.1|67513.4|67517|67500.5|553
1658767800000|2022-07-25 16:50:00|67524.8|67504.8|67534.4|67514.4|67537.7|67517.7|67524.2|67504.2|585
1658768100000|2022-07-25 16:55:00|67533.9|67513.9|67538.6|67518.6|67541.1|67523.3|67529|67511.5|734
1658768400000|2022-07-25 17:00:00|67538.2|67518.2|67533.9|67513.9|67541.8|67526.8|67529.6|67512.3|664
1658768700000|2022-07-25 17:05:00|67533.6|67513.6|67530.2|67510.2|67540.5|67520.5|67526|67509.5|727
1658769000000|2022-07-25 17:10:00|67530.3|67510.3|67527.5|67507.5|67531.8|67515|67522.7|67505.7|684
1658769300000|2022-07-25 17:15:00|67527.6|67507.6|67535.7|67515.7|67536.6|67521|67523.5|67505.9|608
1658769600000|2022-07-25 17:20:00|67535.4|67515.4|67535.9|67515.9|67538.1|67521.7|67529.3|67512.6|668
1658769900000|2022-07-25 17:25:00|67535.8|67515.8|67539.2|67519.2|67541|67525.5|67531.4|67514.1|612
1658770200000|2022-07-25 17:30:00|67539.1|67519.1|67550.5|67530.5|67552|67534.7|67536.4|67517.8|679
1658770500000|2022-07-25 17:35:00|67550.6|67530.6|67560.4|67540.4|67562.7|67542.7|67549.1|67529.1|660
1658770800000|2022-07-25 17:40:00|67559.8|67539.8|67548.8|67528.8|67561.2|67545.1|67544.6|67524.6|736
1658771100000|2022-07-25 17:45:00|67548.3|67528.3|67538.4|67518.4|67550.4|67532.1|67538|67518|822
1658771400000|2022-07-25 17:50:00|67538.2|67518.2|67543.7|67523.7|67546.6|67531.3|67538|67518|622
1658771700000|2022-07-25 17:55:00|67542.7|67522.7|67531.9|67511.9|67544.4|67528.9|67524.7|67507.2|621
1658772000000|2022-07-25 18:00:00|67531.2|67511.2|67538.8|67518.8|67542.7|67527.5|67529.7|67511|482
1658772300000|2022-07-25 18:05:00|67538.9|67518.9|67540.4|67520.4|67544.3|67529.1|67533.9|67515.8|521
1658772600000|2022-07-25 18:10:00|67540.5|67520.5|67534.5|67514.5|67540.8|67524.7|67528|67512.5|596
1658772900000|2022-07-25 18:15:00|67535.7|67515.7|67539.3|67519.3|67540.7|67524.5|67529.5|67512.8|584
1658773200000|2022-07-25 18:20:00|67539.4|67519.4|67534.5|67514.5|67540.7|67525.7|67529.1|67512.7|515
1658773500000|2022-07-25 18:25:00|67534.6|67514.6|67536.2|67516.2|67537.9|67521|67522.6|67507.4|521
1658773800000|2022-07-25 18:30:00|67536.3|67516.3|67534.8|67514.8|67539.6|67523.6|67528.3|67512.6|643
1658774100000|2022-07-25 18:35:00|67534.6|67514.6|67532.1|67512.1|67535.7|67520.6|67524.9|67509.7|628
1658774400000|2022-07-25 18:40:00|67532|67512|67531.5|67511.5|67535|67519.7|67526.1|67511.5|475
1658774700000|2022-07-25 18:45:00|67526.7|67516.7|67535.1|67515.1|67536.9|67521.5|67526.5|67511.9|507
1658775000000|2022-07-25 18:50:00|67535|67515|67541.3|67521.3|67544.4|67529.7|67528.5|67513.3|584
1658775300000|2022-07-25 18:55:00|67541.2|67521.2|67541.8|67521.8|67547.6|67531.8|67534.2|67519.1|665
1658775600000|2022-07-25 19:00:00|67541.5|67521.5|67541.1|67521.1|67543|67527.3|67533.2|67518.3|673
1658775900000|2022-07-25 19:05:00|67541.2|67521.2|67542.4|67522.4|67545.2|67529.4|67534.8|67519.9|575
1658776200000|2022-07-25 19:10:00|67542.3|67522.3|67543.1|67523.1|67546|67530.8|67535.9|67520.9|544
1658776500000|2022-07-25 19:15:00|67543.2|67523.2|67539.5|67519.5|67544|67527.5|67534.3|67518.4|553
1658776800000|2022-07-25 19:20:00|67539.6|67519.6|67535.1|67525.1|67542.5|67527.6|67534.3|67518.2|571
1658777100000|2022-07-25 19:25:00|67534.9|67524.9|67531.8|67521.8|67540.1|67525.2|67529.6|67514.3|676
1658777400000|2022-07-25 19:30:00|67531.9|67521.9|67541.1|67521.1|67542.6|67525.9|67529.9|67514.2|686
1658777700000|2022-07-25 19:35:00|67541|67521|67539.9|67519.9|67542.1|67526|67535.1|67519.4|653
1658778000000|2022-07-25 19:40:00|67540.1|67520.1|67541.7|67521.7|67542.4|67527.2|67534.1|67518.6|776
1658778300000|2022-07-25 19:45:00|67541.6|67521.6|67540.1|67520.1|67541.7|67525|67534.9|67519.4|746
1658778600000|2022-07-25 19:50:00|67540.3|67520.3|67536.5|67516.5|67542.9|67524.6|67533.1|67515|599
1658778900000|2022-07-25 19:55:00|67536.6|67516.6|67530.3|67510.3|67538.1|67522.1|67523.7|67508.5|776
1658779200000|2022-07-25 20:00:00|67525.2|67515.2|67549.3|67529.3|67551.7|67531.7|67525.2|67509.3|741
1658779500000|2022-07-25 20:05:00|67549.5|67529.5|67522|67502|67550.6|67530.6|67521.6|67501.6|668
1658779800000|2022-07-25 20:10:00|67521.9|67501.9|67538.6|67518.6|67545.8|67525.8|67515.7|67500.4|398
1658780100000|2022-07-25 20:15:00|67538.9|67518.9|67529.9|67509.9|67539.2|67519.2|67523.6|67508.1|272
1658780400000|2022-07-25 20:20:00|67529.8|67509.8|67530.9|67510.9|67534.1|67514.1|67528.6|67508.6|323
1658780700000|2022-07-25 20:25:00|67530.7|67510.7|67530|67510|67535.2|67515.2|67528.7|67508.7|637
1658781000000|2022-07-25 20:30:00|67530.1|67510.1|67526.8|67506.8|67532.4|67512.4|67526.4|67506.4|308
1658781300000|2022-07-25 20:35:00|67526.7|67506.7|67527.4|67507.4|67528.6|67508.6|67525.7|67505.7|588
1658781600000|2022-07-25 20:40:00|67527.5|67507.5|67527.3|67507.3|67534.4|67508.5|67524.7|67503.3|391
1658781900000|2022-07-25 20:45:00|67527.1|67507.1|67527.4|67507.4|67529.9|67509.9|67524.6|67504.6|133
1658782200000|2022-07-25 20:50:00|67528.3|67508.3|67524.9|67504.9|67529|67509|67521.9|67501.9|206
1658782500000|2022-07-25 20:55:00|67523.2|67503.2|67544.3|67495.4|67560.9|67506.5|67522|67476.5|453
1658782800000|2022-07-25 21:00:00|67543.7|67494.9|67550.6|67513.8|67580.8|67523|67543|67471.7|53
1658783100000|2022-07-25 21:05:00|67550.7|67515.8|67551.8|67513.7|67565.4|67518.5|67548.7|67496.1|68
1658783400000|2022-07-25 21:10:00|67581.9|67485|67589.4|67475.6|67589.4|67511.3|67559|67475.6|174
1658783700000|2022-07-25 21:15:00|67586.6|67479.4|67569.2|67494|67591|67504.1|67558.6|67472|135
1658784000000|2022-07-25 21:20:00|67573.2|67491.4|67566.6|67491.6|67581.2|67512.3|67530.5|67482.7|240
1658784300000|2022-07-25 21:25:00|67566.2|67492.2|67568.5|67490.3|67571.8|67506|67555.2|67480.4|145
1658784600000|2022-07-25 21:30:00|67568.1|67493.4|67571.7|67499.2|67578.2|67511.5|67551.4|67485.4|185
1658784900000|2022-07-25 21:35:00|67567.3|67499.9|67561.9|67497.9|67577.3|67511.4|67543.4|67481.9|214
1658785200000|2022-07-25 21:40:00|67559.2|67500.1|67563.1|67497.2|67573.1|67517.9|67537.9|67478.4|170
1658785500000|2022-07-25 21:45:00|67566.6|67491.3|67564.7|67492.5|67585.4|67510|67544.6|67476.9|141
1658785800000|2022-07-25 21:50:00|67565.4|67492.8|67550.8|67506.2|67582.3|67512|67534.2|67479.8|181
1658786100000|2022-07-25 21:55:00|67548.8|67507.4|67554|67504.6|67580.3|67509.9|67543.7|67480.1|180
1658786400000|2022-07-25 22:00:00|67552.9|67505.9|67549.8|67455.3|67564.5|67515.5|67514.8|67451.2|256
1658786700000|2022-07-25 22:05:00|67550.1|67456|67539.9|67475.2|67560.4|67501.4|67515.1|67437.4|282
1658787000000|2022-07-25 22:10:00|67543.6|67472|67543.8|67467.5|67560.7|67497.8|67514.1|67436.8|184
1658787300000|2022-07-25 22:15:00|67538.9|67474.6|67566.3|67508.4|67571.4|67528.8|67523|67454.4|279
1658787600000|2022-07-25 22:20:00|67570.1|67511.2|67564.3|67497.2|67572.1|67519.3|67554.3|67479|186
1658787900000|2022-07-25 22:25:00|67564.4|67501.8|67559.3|67493.5|67568.8|67515.4|67550.3|67479.9|206
1658788200000|2022-07-25 22:30:00|67558.4|67494.2|67555.5|67497.2|67568.4|67505.4|67545.5|67477.6|169
1658788500000|2022-07-25 22:35:00|67557.7|67493|67551.9|67494.9|67563.7|67499|67549.3|67474.2|173
1658788800000|2022-07-25 22:40:00|67551.5|67494.2|67552|67495.4|67561.5|67502.3|67544.9|67477.7|143
1658789100000|2022-07-25 22:45:00|67552.7|67498.1|67559.9|67492.8|67573.2|67504.8|67545|67474.8|156
1658789400000|2022-07-25 22:50:00|67560.8|67491.7|67555.8|67486.5|67579.2|67498.7|67555.5|67460.2|171
1658789700000|2022-07-25 22:55:00|67554.9|67488.6|67557.7|67487.2|67572.5|67496.5|67552.3|67460.1|191
1658790000000|2022-07-25 23:00:00|67557.4|67486.2|67560.6|67485.5|67567.7|67494.6|67554.5|67466.9|190
1658790300000|2022-07-25 23:05:00|67560.8|67485.7|67557.9|67486.9|67567.5|67489.5|67553|67462.6|332
1658790600000|2022-07-25 23:10:00|67558.1|67487.9|67558.7|67477.2|67570.7|67488|67555.3|67462.5|390
1658790900000|2022-07-25 23:15:00|67560.7|67475.5|67565|67477.9|67568.2|67488.2|67558.2|67468.3|332
1658791200000|2022-07-25 23:20:00|67567.3|67476.2|67564.2|67476.6|67571.6|67487|67556.2|67466.4|218
1658791500000|2022-07-25 23:25:00|67564.4|67477.2|67582.4|67513|67586.3|67515.1|67557.1|67467.6|329
1658791800000|2022-07-25 23:30:00|67579.8|67517.3|67574.7|67495|67588.4|67523.3|67569.5|67488.7|371
1658792100000|2022-07-25 23:35:00|67573.6|67496.8|67579.5|67495|67590.6|67514.2|67562.5|67468.7|394
1658792400000|2022-07-25 23:40:00|67579.4|67495.1|67574.4|67512.5|67587|67521.3|67571.6|67483.6|361
1658792700000|2022-07-25 23:45:00|67573.9|67512.1|67580.7|67501.6|67586.9|67516.7|67572|67487.9|171
1658793000000|2022-07-25 23:50:00|67577.8|67502.7|67570.3|67511.7|67584|67525.7|67561.6|67495.6|416
1658793300000|2022-07-25 23:55:00|67570.2|67511.6|67568.5|67514|67574.8|67529.7|67558.5|67505|360
1658793600000|2022-07-26 00:00:00|67566.4|67520|67544.9|67524.9|67568|67526.6|67539.3|67513.4|469
1658793900000|2022-07-26 00:05:00|67545.6|67525.6|67545.3|67525.3|67551.4|67531.4|67544.1|67524.1|543
1658794200000|2022-07-26 00:10:00|67545.5|67525.5|67543.3|67523.3|67549.1|67529.1|67542.6|67522.6|494
1658794500000|2022-07-26 00:15:00|67543.4|67523.4|67518.5|67498.5|67549.3|67529.3|67516.2|67490.5|477
1658794800000|2022-07-26 00:20:00|67517.9|67497.9|67520|67500|67524.3|67504.3|67514|67494|361
1658795100000|2022-07-26 00:25:00|67519.5|67499.5|67519.4|67499.4|67525.4|67505.4|67517.6|67497.6|325
1658795400000|2022-07-26 00:30:00|67519.5|67499.5|67515.9|67495.9|67525.3|67505.3|67513.7|67493.7|474
1658795700000|2022-07-26 00:35:00|67516.2|67496.2|67522.8|67502.8|67525.6|67505.6|67515.3|67495.3|717
1658796000000|2022-07-26 00:40:00|67522.7|67502.7|67525.8|67505.8|67526.4|67506.4|67517.7|67497.7|684
1658796300000|2022-07-26 00:45:00|67526.1|67506.1|67532.4|67522.4|67547.2|67527.2|67526.1|67506.1|616
1658796600000|2022-07-26 00:50:00|67531.9|67521.9|67554.3|67534.3|67555.2|67535.2|67531.9|67517|720
1658796900000|2022-07-26 00:55:00|67554.1|67534.1|67539|67519|67554.1|67534.1|67536.8|67516.8|692
1658797200000|2022-07-26 01:00:00|67538.9|67518.9|67533.1|67513.1|67541|67523.6|67532.1|67512.1|651
1658797500000|2022-07-26 01:05:00|67533|67513|67532.4|67512.4|67533.8|67516.8|67518.7|67503.7|638
1658797800000|2022-07-26 01:10:00|67532.3|67512.3|67537.7|67517.7|67543.5|67524.5|67527.4|67510.4|616
1658798100000|2022-07-26 01:15:00|67537.8|67517.8|67502|67482|67537.8|67517.8|67492.5|67475.6|841
1658798400000|2022-07-26 01:20:00|67502.3|67482.3|67474.3|67464.3|67502.4|67487.8|67468.3|67450.8|853
1658798700000|2022-07-26 01:25:00|67475.1|67465.1|67480.5|67460.5|67486.9|67468.5|67469.2|67453.8|861
1658799000000|2022-07-26 01:30:00|67480.6|67460.6|67491|67471|67502.1|67482.1|67476.2|67456.2|783
1658799300000|2022-07-26 01:35:00|67491.2|67471.2|67478.6|67458.6|67496|67480.9|67461.1|67445.8|850
1658799600000|2022-07-26 01:40:00|67479|67459|67486.3|67466.3|67488.4|67473.2|67466.9|67450.1|785
1658799900000|2022-07-26 01:45:00|67486.9|67466.9|67495.5|67485.5|67504.3|67489.6|67480.8|67466|804
1658800200000|2022-07-26 01:50:00|67495.4|67485.4|67499.5|67489.5|67519.1|67504.7|67493.9|67482.8|685
1658800500000|2022-07-26 01:55:00|67499.6|67489.6|67506.4|67496.4|67521.5|67509.6|67495.9|67485.9|856
1658800800000|2022-07-26 02:00:00|67506.5|67496.5|67525.8|67515.8|67545.9|67531.5|67506.1|67491.4|878
1658801100000|2022-07-26 02:05:00|67526.2|67516.2|67527.9|67517.9|67538.1|67523.3|67517.1|67506.6|823
1658801400000|2022-07-26 02:10:00|67527.6|67517.6|67523.5|67513.5|67533.2|67518.7|67519.4|67508.9|708
1658801700000|2022-07-26 02:15:00|67524.1|67514.1|67525.8|67515.8|67534.4|67524.4|67519|67507.3|674
1658802000000|2022-07-26 02:20:00|67531|67511|67524|67514|67539|67529|67522.3|67511|662
1658802300000|2022-07-26 02:25:00|67524.1|67514.1|67518.5|67508.5|67528.8|67518.8|67515.7|67504.1|690
1658802600000|2022-07-26 02:30:00|67518.7|67508.7|67517.5|67507.5|67529.3|67515.9|67501.8|67491.8|669
1658802900000|2022-07-26 02:35:00|67519.4|67509.4|67512.4|67502.4|67528.3|67513.2|67503.6|67492.9|730
1658803200000|2022-07-26 02:40:00|67512.3|67502.3|67502|67492|67512.3|67502.3|67497.5|67485.5|630
1658803500000|2022-07-26 02:45:00|67501.9|67491.9|67499.6|67489.6|67504.9|67494.9|67492.9|67482.9|688
1658803800000|2022-07-26 02:50:00|67499.7|67489.7|67502.2|67492.2|67502.6|67492.6|67495.6|67485.6|578
1658804100000|2022-07-26 02:55:00|67502.1|67492.1|67514.4|67504.4|67517.4|67507.4|67500.8|67490.8|774
1658804400000|2022-07-26 03:00:00|67514.3|67504.3|67512.2|67502.2|67519.2|67509.2|67510.1|67500.1|636
1658804700000|2022-07-26 03:05:00|67512.4|67502.4|67517.8|67507.8|67523.7|67511.2|67508.7|67498.7|661
1658805000000|2022-07-26 03:10:00|67517.7|67507.7|67528.5|67518.5|67529.5|67519.5|67514.7|67504.7|615
1658805300000|2022-07-26 03:15:00|67528.4|67518.4|67541.9|67531.9|67544.1|67534.1|67526.3|67516.3|616
1658805600000|2022-07-26 03:20:00|67542|67532|67540|67530|67542.6|67532.6|67530.9|67520.9|657
1658805900000|2022-07-26 03:25:00|67540.1|67530.1|67529.6|67519.6|67544.6|67534.6|67526.7|67512.7|653
1658806200000|2022-07-26 03:30:00|67529.3|67519.3|67541.9|67531.9|67543.8|67533.8|67529.3|67519.3|483
1658806500000|2022-07-26 03:35:00|67542|67532|67562.1|67552.1|67566.2|67554.9|67540.2|67530.2|593
1658806800000|2022-07-26 03:40:00|67563.4|67553.4|67552.5|67542.5|67568.6|67558.6|67549.9|67539.9|700
1658807100000|2022-07-26 03:45:00|67552.6|67542.6|67552|67542|67556.1|67546.1|67547.7|67537.7|578
1658807400000|2022-07-26 03:50:00|67552.1|67542.1|67559.1|67549.1|67561.2|67551.2|67551.7|67541.7|597
1658807700000|2022-07-26 03:55:00|67558.6|67548.6|67564.5|67554.5|67565|67555|67557.9|67547.9|518
1658808000000|2022-07-26 04:00:00|67564.6|67554.6|67580.8|67570.8|67583|67573|67561.2|67551.2|617
1658808300000|2022-07-26 04:05:00|67581|67571|67584.3|67574.3|67587|67574.6|67578.3|67566.1|443
1658808600000|2022-07-26 04:10:00|67584.4|67574.4|67582.1|67572.1|67585.9|67575.9|67580|67570|410
1658808900000|2022-07-26 04:15:00|67582.4|67572.4|67580|67570|67583.2|67573.2|67576.1|67566.1|393
1658809200000|2022-07-26 04:20:00|67579.9|67569.9|67573.5|67563.5|67584.6|67574.6|67570.5|67560.5|414
1658809500000|2022-07-26 04:25:00|67573.3|67563.3|67573.7|67563.7|67575.7|67565.7|67570.5|67560.5|376
1658809800000|2022-07-26 04:30:00|67573.6|67563.6|67566|67556|67576.9|67566.9|67564.4|67549.6|506
1658810100000|2022-07-26 04:35:00|67566.2|67556.2|67572.1|67562.1|67572.7|67562.2|67565|67550.5|467
1658810400000|2022-07-26 04:40:00|67571.9|67561.9|67570.1|67560.1|67580.9|67566.2|67569.6|67559.6|470
1658810700000|2022-07-26 04:45:00|67569.9|67559.9|67562|67552|67571.3|67561.3|67562|67552|482
1658811000000|2022-07-26 04:50:00|67561.4|67551.4|67563.6|67553.6|67564.2|67554.2|67560.9|67550.9|426
1658811300000|2022-07-26 04:55:00|67563.5|67553.5|67578.2|67568.2|67579.5|67569.5|67560.9|67550.9|434
1658811600000|2022-07-26 05:00:00|67578.1|67568.1|67570|67560|67584.6|67574.6|67568.9|67556.1|611
1658811900000|2022-07-26 05:05:00|67569.8|67559.8|67571.4|67561.4|67580.1|67565.2|67566.9|67551.1|531
1658812200000|2022-07-26 05:10:00|67571.1|67561.1|67578.5|67568.5|67585.3|67573|67568.3|67557.7|527
1658812500000|2022-07-26 05:15:00|67578.1|67568.1|67578.1|67568.1|67583.1|67571.3|67575.5|67562.7|368
1658812800000|2022-07-26 05:20:00|67578.2|67568.2|67582.1|67572.1|67584.6|67574.6|67577.2|67567.2|508
1658813100000|2022-07-26 05:25:00|67582|67572|67569.3|67559.3|67583.6|67572|67569.3|67554.3|560
1658813400000|2022-07-26 05:30:00|67572.8|67552.8|67561|67551|67575.1|67563.4|67561|67546.2|752
1658813700000|2022-07-26 05:35:00|67561.1|67551.1|67577.8|67567.8|67577.8|67567.8|67560|67546.4|486
1658814000000|2022-07-26 05:40:00|67577.7|67567.7|67580|67570|67583.9|67573.9|67574.2|67561.1|530
1658814300000|2022-07-26 05:45:00|67580.1|67570.1|67580.7|67570.7|67588.7|67578.7|67574.1|67564.1|565
1658814600000|2022-07-26 05:50:00|67580.6|67570.6|67592.6|67582.6|67599.1|67589.1|67579.7|67569.3|626
1658814900000|2022-07-26 05:55:00|67592.8|67582.8|67577.4|67567.4|67595.6|67585.6|67575.5|67562.8|715
1658815200000|2022-07-26 06:00:00|67577.5|67567.5|67574.7|67564.7|67583.7|67568.7|67554.7|67541.7|804
1658815500000|2022-07-26 06:05:00|67574.9|67564.9|67576.8|67566.8|67580|67570|67571.7|67558.9|590
1658815800000|2022-07-26 06:10:00|67576.7|67566.7|67570.9|67560.9|67580.8|67570.8|67567.8|67551.9|659
1658816100000|2022-07-26 06:15:00|67570.8|67560.8|67570.7|67560.7|67572.1|67562.1|67559.3|67549.3|650
1658816400000|2022-07-26 06:20:00|67570.6|67560.6|67581.6|67571.6|67581.9|67571.9|67570|67560|608
1658816700000|2022-07-26 06:25:00|67581.3|67571.3|67559.3|67549.3|67584.2|67574.2|67557|67547|701
1658817000000|2022-07-26 06:30:00|67559.4|67549.4|67556.5|67546.5|67562|67552|67551.1|67537.3|598
1658817300000|2022-07-26 06:35:00|67555.9|67545.9|67551.6|67541.6|67560.7|67550.7|67537.2|67527.2|674
1658817600000|2022-07-26 06:40:00|67551.3|67541.3|67550.2|67540.2|67554.6|67544.6|67546.5|67536.5|522
1658817900000|2022-07-26 06:45:00|67549.2|67539.2|67554.2|67544.2|67559|67547.5|67544.5|67534.5|672
1658818200000|2022-07-26 06:50:00|67554.1|67544.1|67560.7|67550.7|67565.8|67551.1|67550.3|67539.9|663
1658818500000|2022-07-26 06:55:00|67561.8|67551.8|67584.5|67574.5|67597.7|67584.3|67561.8|67547.1|839
1658818800000|2022-07-26 07:00:00|67585.1|67575.1|67572.4|67562.4|67587|67577|67569.5|67559.5|767
1658819100000|2022-07-26 07:05:00|67572.2|67562.2|67571.9|67561.9|67574.1|67564.1|67562.5|67550.8|678
1658819400000|2022-07-26 07:10:00|67571.7|67561.7|67561.3|67551.3|67574.4|67562|67560.3|67550.3|640
1658819700000|2022-07-26 07:15:00|67561.7|67551.7|67556.2|67546.2|67575.7|67561.5|67552.7|67542.7|723
1658820000000|2022-07-26 07:20:00|67556.5|67546.5|67570.6|67560.6|67579.2|67563.8|67554.4|67544.4|694
1658820300000|2022-07-26 07:25:00|67570.7|67560.7|67556.1|67546.1|67571.6|67561.6|67555.5|67545.3|695
1658820600000|2022-07-26 07:30:00|67556.2|67546.2|67561.1|67551.1|67565.2|67555.2|67554.2|67544.2|638
1658820900000|2022-07-26 07:35:00|67561|67551|67560.8|67550.8|67564.1|67554.1|67552.6|67542.6|622
1658821200000|2022-07-26 07:40:00|67560.9|67550.9|67558.4|67548.4|67565.5|67555.5|67555.1|67545.1|616
1658821500000|2022-07-26 07:45:00|67559.3|67549.3|67567|67557|67569.3|67559.3|67556.7|67546.7|584
1658821800000|2022-07-26 07:50:00|67566.6|67556.6|67586.3|67576.3|67592.5|67577.2|67565.2|67553.1|607
1658822100000|2022-07-26 07:55:00|67585.6|67575.6|67588.6|67578.6|67589|67579|67573.8|67563.8|689
1658822400000|2022-07-26 08:00:00|67588.4|67578.4|67586.5|67576.5|67593.5|67583.5|67577.6|67567.6|664
1658822700000|2022-07-26 08:05:00|67586.6|67576.6|67577.1|67567.1|67589.6|67579.6|67575.9|67565.9|685
1658823000000|2022-07-26 08:10:00|67576.8|67566.8|67581.8|67571.8|67594|67581.1|67573.2|67562.8|671
1658823300000|2022-07-26 08:15:00|67582|67572|67571.8|67561.8|67588.2|67578.2|67569.9|67559.9|627
1658823600000|2022-07-26 08:20:00|67571.7|67561.7|67577.4|67567.4|67580.2|67570.2|67565.3|67555.3|527
1658823900000|2022-07-26 08:25:00|67577.3|67567.3|67571.3|67561.3|67586.6|67572.1|67570.6|67560.6|559
1658824200000|2022-07-26 08:30:00|67571.2|67561.2|67580|67570|67582.4|67572.4|67571|67561|608
1658824500000|2022-07-26 08:35:00|67580.4|67570.4|67578.1|67568.1|67586|67575.2|67576.1|67566|564
1658824800000|2022-07-26 08:40:00|67577.9|67567.9|67570|67560|67582.8|67572.8|67567.4|67557.4|470
1658825100000|2022-07-26 08:45:00|67570.1|67560.1|67581.9|67571.9|67595.5|67582.5|67569.5|67559.5|596
1658825400000|2022-07-26 08:50:00|67582|67572|67584.1|67574.1|67586.7|67575.9|67574.9|67560.2|628
1658825700000|2022-07-26 08:55:00|67584.2|67574.2|67575.5|67565.5|67584.5|67574.5|67572.2|67562.2|614
1658826000000|2022-07-26 09:00:00|67575.6|67565.6|67567.7|67557.7|67581|67571|67567.2|67557.2|608
1658826300000|2022-07-26 09:05:00|67567.6|67557.6|67570.6|67560.6|67571.8|67561.8|67561.9|67551.5|506
1658826600000|2022-07-26 09:10:00|67570.4|67560.4|67584.5|67574.5|67586.8|67576.8|67567.7|67557.7|653
1658826900000|2022-07-26 09:15:00|67584.3|67574.3|67593.9|67583.9|67602.5|67592.5|67583.6|67573.6|619
1658827200000|2022-07-26 09:20:00|67594.2|67584.2|67596.5|67586.5|67605.6|67595.4|67592.1|67579.7|667
1658827500000|2022-07-26 09:25:00|67596.4|67586.4|67605.8|67595.8|67617|67607|67596.4|67585|756
1658827800000|2022-07-26 09:30:00|67606|67596|67616.4|67606.4|67625.2|67611.5|67604.7|67590.7|711
1658828100000|2022-07-26 09:35:00|67616.6|67606.6|67626.6|67616.6|67627.7|67617.7|67614|67601.1|648
1658828400000|2022-07-26 09:40:00|67626.8|67616.8|67623.4|67613.4|67634.6|67624.6|67621.9|67607.6|698
1658828700000|2022-07-26 09:45:00|67623.6|67613.6|67630.2|67620.2|67638.5|67624.4|67617.9|67603.1|687
1658829000000|2022-07-26 09:50:00|67630.1|67620.1|67623.4|67613.4|67644.1|67630.2|67622.8|67609.9|644
1658829300000|2022-07-26 09:55:00|67624.7|67614.7|67633.4|67623.4|67638.3|67623.4|67620|67604.8|362
1658829600000|2022-07-26 10:00:00|67633.3|67623.3|67634.6|67624.6|67643.9|67629.6|67629.6|67614.9|522
1658829900000|2022-07-26 10:05:00|67634.7|67624.7|67662|67642|67665.9|67650.3|67615.4|67600.5|716
1658830200000|2022-07-26 10:10:00|67661.5|67641.5|67673.2|67663.2|67677.6|67663.3|67655.5|67640.7|668
1658830500000|2022-07-26 10:15:00|67671.5|67661.5|67690.7|67680.7|67696.6|67682.6|67669.9|67655.3|765
1658830800000|2022-07-26 10:20:00|67690.6|67680.6|67669.4|67659.4|67700.4|67687.3|67667.2|67655.7|738
1658831100000|2022-07-26 10:25:00|67669.5|67659.5|67652.4|67642.4|67669.9|67659.9|67651|67636.4|740
1658831400000|2022-07-26 10:30:00|67657.2|67637.2|67667.6|67647.6|67668.3|67653.5|67645.6|67630.9|671
1658831700000|2022-07-26 10:35:00|67667.7|67647.7|67643.6|67623.6|67672.3|67656.5|67637.3|67622.5|794
1658832000000|2022-07-26 10:40:00|67643.3|67623.3|67624.8|67604.8|67649.5|67636.1|67618.9|67604.5|749
1658832300000|2022-07-26 10:45:00|67624.3|67604.3|67616.2|67606.2|67627.9|67611.3|67605.3|67591.2|807
1658832600000|2022-07-26 10:50:00|67614.8|67604.8|67620.1|67610.1|67627.3|67612.1|67613.8|67598.9|688
1658832900000|2022-07-26 10:55:00|67620.2|67610.2|67626.5|67616.5|67628.2|67618.2|67619|67604.5|612
1658833200000|2022-07-26 11:00:00|67626.6|67616.6|67630.9|67620.9|67646.5|67633.4|67625.7|67615.7|712
1658833500000|2022-07-26 11:05:00|67631.1|67621.1|67644.3|67634.3|67653.7|67639.4|67631.1|67621.1|656
1658833800000|2022-07-26 11:10:00|67644.2|67634.2|67647.8|67637.8|67650.5|67638.6|67629.3|67616.9|630
1658834100000|2022-07-26 11:15:00|67647.9|67637.9|67645.7|67625.7|67652.6|67638|67637.1|67623|571
1658834400000|2022-07-26 11:20:00|67640.7|67630.7|67655.1|67645.1|67659.9|67646.1|67628.2|67612.9|678
1658834700000|2022-07-26 11:25:00|67655|67645|67643.8|67633.8|67679.6|67663.5|67642.5|67632.5|767
1658835000000|2022-07-26 11:30:00|67644.1|67634.1|67664.4|67654.4|67668.4|67655.7|67643.6|67633.6|624
1658835300000|2022-07-26 11:35:00|67664.6|67654.6|67661.1|67641.1|67670.1|67657.8|67651.2|67639|645
1658835600000|2022-07-26 11:40:00|67661.3|67641.3|67658.6|67648.6|67669.8|67655|67653.7|67639.2|578
1658835900000|2022-07-26 11:45:00|67658.9|67648.9|67651|67641|67662.4|67649.2|67648.9|67635.3|629
1658836200000|2022-07-26 11:50:00|67651.1|67641.1|67654.6|67644.6|67662.6|67646.8|67650|67636.2|605
1658836500000|2022-07-26 11:55:00|67654.7|67644.7|67661|67651|67668.2|67654.1|67648.1|67633.5|706
1658836800000|2022-07-26 12:00:00|67661.1|67651.1|67686.1|67676.1|67693.6|67680.3|67658.1|67644.8|816
1658837100000|2022-07-26 12:05:00|67685.9|67675.9|67672.9|67652.9|67691.9|67677.4|67671.4|67651.4|783
1658837400000|2022-07-26 12:10:00|67673.1|67653.1|67674.7|67664.7|67684.4|67669.5|67659.6|67644.7|753
1658837700000|2022-07-26 12:15:00|67675.2|67665.2|67683.9|67673.9|67690.2|67677.1|67673.3|67657.2|800
1658838000000|2022-07-26 12:20:00|67683.3|67673.3|67689.7|67669.7|67691.3|67674.2|67674.6|67659.5|766
1658838300000|2022-07-26 12:25:00|67689.6|67669.6|67680.7|67670.7|67690.4|67673.9|67672.7|67657.5|742
1658838600000|2022-07-26 12:30:00|67680.6|67670.6|67677.1|67657.1|67688.8|67673.3|67668.3|67653.2|753
1658838900000|2022-07-26 12:35:00|67676.6|67656.6|67669.7|67649.7|67678.3|67663.3|67654.7|67639.7|733
1658839200000|2022-07-26 12:40:00|67669.5|67649.5|67662.2|67652.2|67671.8|67655.6|67656.8|67641.9|701
1658839500000|2022-07-26 12:45:00|67662.4|67652.4|67644.6|67634.6|67668.4|67654.5|67639.8|67624.9|791
1658839800000|2022-07-26 12:50:00|67643.9|67633.9|67626.4|67606.4|67651|67636.1|67620.5|67605.6|754
1658840100000|2022-07-26 12:55:00|67622.6|67612.6|67616.9|67606.9|67634.3|67619.2|67616.3|67602.6|712
1658840400000|2022-07-26 13:00:00|67616.7|67606.7|67618.6|67608.6|67657.2|67637.2|67616.7|67603|946
1658840700000|2022-07-26 13:05:00|67618.4|67608.4|67625|67615|67631.6|67616.2|67611.3|67597.9|874
1658841000000|2022-07-26 13:10:00|67624.8|67614.8|67621.5|67611.5|67630.1|67617|67616.6|67602.7|836
1658841300000|2022-07-26 13:15:00|67621.8|67611.8|67624.4|67614.4|67632.3|67616.8|67618.7|67603|787
1658841600000|2022-07-26 13:20:00|67624.5|67614.5|67626|67616|67631.7|67617.5|67618.1|67604.5|721
1658841900000|2022-07-26 13:25:00|67625.8|67615.8|67608|67598|67630.5|67615.8|67607.5|67593|677
1658842200000|2022-07-26 13:30:00|67607.9|67597.9|67620.9|67610.9|67628.7|67613.8|67605.8|67591.1|903
1658842500000|2022-07-26 13:35:00|67621.1|67611.1|67615.5|67605.5|67627.4|67613.4|67612.5|67601.1|860
1658842800000|2022-07-26 13:40:00|67615.4|67605.4|67619.4|67609.4|67619.5|67609.5|67610.8|67595.7|783
1658843100000|2022-07-26 13:45:00|67618.9|67608.9|67667.1|67647.1|67669.6|67654.2|67618.9|67608.9|897
1658843400000|2022-07-26 13:50:00|67666.2|67646.2|67661.6|67641.6|67666.2|67650.5|67628.2|67618.2|870
1658843700000|2022-07-26 13:55:00|67661.7|67641.7|67659.3|67639.3|67664.9|67646.9|67648.3|67632.3|857
1658844000000|2022-07-26 14:00:00|67659.5|67639.5|67683.5|67663.5|67684.6|67669.8|67645.9|67625.9|975
1658844300000|2022-07-26 14:05:00|67683.2|67663.2|67680.2|67660.2|67684.2|67669.5|67662.7|67646|857
1658844600000|2022-07-26 14:10:00|67680.3|67660.3|67698.5|67678.5|67701.1|67682|67671.6|67651.6|953
1658844900000|2022-07-26 14:15:00|67698.4|67678.4|67666|67646|67698.4|67678.4|67659.5|67644.3|961
1658845200000|2022-07-26 14:20:00|67666.1|67646.1|67662.8|67642.8|67667.6|67652.8|67649.1|67634|854
1658845500000|2022-07-26 14:25:00|67663|67643|67657.4|67637.4|67670.8|67653.1|67647.5|67631|862
1658845800000|2022-07-26 14:30:00|67657.8|67637.8|67642.3|67622.3|67659.1|67640.8|67631|67616.3|837
1658846100000|2022-07-26 14:35:00|67642.7|67622.7|67646.7|67636.7|67649.8|67636.7|67635.9|67620.7|801
1658846400000|2022-07-26 14:40:00|67646.9|67636.9|67661.3|67641.3|67661.5|67646.6|67646.1|67631.9|864
1658846700000|2022-07-26 14:45:00|67656.1|67646.1|67663.7|67643.7|67671.5|67655.9|67646.3|67629.7|932
1658847000000|2022-07-26 14:50:00|67663.9|67643.9|67667.6|67647.6|67676.9|67661.3|67658.6|67641.6|857
1658847300000|2022-07-26 14:55:00|67667.4|67647.4|67670.3|67650.3|67681|67666.5|67662|67646.1|930
1658847600000|2022-07-26 15:00:00|67669.9|67649.9|67658.6|67638.6|67671.7|67655.4|67651.8|67635.7|840
1658847900000|2022-07-26 15:05:00|67658.5|67638.5|67677.1|67657.1|67678.6|67662.7|67654.6|67638.5|725
1658848200000|2022-07-26 15:10:00|67677.2|67657.2|67667.3|67647.3|67685.4|67669.7|67662|67646.1|811
1658848500000|2022-07-26 15:15:00|67667.2|67647.2|67668.9|67648.9|67672|67654.5|67657.5|67641.8|650
1658848800000|2022-07-26 15:20:00|67669|67649|67701.5|67681.5|67702.6|67685|67661.5|67646.1|720
1658849100000|2022-07-26 15:25:00|67701.6|67681.6|67693.3|67673.3|67707.5|67687.5|67683.1|67664.5|696
1658849400000|2022-07-26 15:30:00|67693.4|67673.4|67699.1|67679.1|67699.7|67682.4|67681.9|67662|809
1658849700000|2022-07-26 15:35:00|67699.5|67679.5|67713.9|67693.9|67715|67698.9|67694.1|67678|705
1658850000000|2022-07-26 15:40:00|67713.6|67693.6|67701.2|67681.2|67716.7|67700.9|67696.7|67676.7|720
1658850300000|2022-07-26 15:45:00|67700.5|67680.5|67701|67681|67704.6|67687|67692.8|67675.8|684
1658850600000|2022-07-26 15:50:00|67701.1|67681.1|67704|67684|67710.5|67690.5|67694.9|67678.5|703
1658850900000|2022-07-26 15:55:00|67703.9|67683.9|67702.7|67682.7|67708.2|67692.6|67694.2|67677.5|676
1658851200000|2022-07-26 16:00:00|67702.5|67682.5|67700.3|67680.3|67709.2|67693.8|67699.4|67679.4|694
1658851500000|2022-07-26 16:05:00|67695.3|67685.3|67687.2|67667.2|67705.5|67690.6|67687.2|67667.2|751
1658851800000|2022-07-26 16:10:00|67686.6|67666.6|67692.5|67672.5|67696.4|67680.6|67686.3|67666.3|692
1658852100000|2022-07-26 16:15:00|67692.3|67672.3|67692.3|67682.3|67700.4|67684.4|67686.8|67666.8|740
1658852400000|2022-07-26 16:20:00|67697|67677|67688.8|67678.8|67699.7|67685.1|67685.9|67672.1|615
1658852700000|2022-07-26 16:25:00|67689.2|67679.2|67687.2|67667.2|67695.9|67681.1|67678.1|67662.6|599
1658853000000|2022-07-26 16:30:00|67687.1|67667.1|67677.8|67657.8|67687.5|67671.4|67672.6|67656.5|602
1658853300000|2022-07-26 16:35:00|67677.9|67657.9|67682.1|67662.1|67687.8|67671.8|67672.1|67656.9|530
1658853600000|2022-07-26 16:40:00|67681.8|67661.8|67685.2|67665.2|67690.7|67675.6|67675.5|67658.1|540
1658853900000|2022-07-26 16:45:00|67685.1|67665.1|67690.9|67670.9|67696.3|67681.1|67682.2|67662.2|609
1658854200000|2022-07-26 16:50:00|67690.8|67670.8|67682.1|67662.1|67695.1|67679.2|67677.4|67661.1|484
1658854500000|2022-07-26 16:55:00|67682.7|67662.7|67671.1|67661.1|67684.9|67669.9|67669.7|67654.2|553
1658854800000|2022-07-26 17:00:00|67670.8|67660.8|67665.2|67645.2|67676.9|67661.9|67660.1|67644.9|627
1658855100000|2022-07-26 17:05:00|67660.1|67650.1|67662.2|67652.2|67679.7|67665|67659.9|67645.5|555
1658855400000|2022-07-26 17:10:00|67662.3|67652.3|67675.5|67655.5|67678.2|67663.1|67662.3|67648.6|510
1658855700000|2022-07-26 17:15:00|67675.2|67655.2|67672.8|67662.8|67680.7|67665.8|67669|67654.1|426
1658856000000|2022-07-26 17:20:00|67678.5|67658.5|67668.2|67658.2|67678.9|67664.5|67667.3|67652.4|444
1658856300000|2022-07-26 17:25:00|67668.5|67658.5|67671.2|67651.2|67679.3|67664.4|67666|67651.1|427
1658856600000|2022-07-26 17:30:00|67671.3|67651.3|67694.1|67674.1|67694.5|67680|67665.8|67651|617
1658856900000|2022-07-26 17:35:00|67694.5|67674.5|67693.3|67673.3|67694.8|67679.4|67686.7|67672.1|409
1658857200000|2022-07-26 17:40:00|67693.5|67673.5|67704.8|67684.8|67707.5|67691.3|67681.6|67666.7|644
1658857500000|2022-07-26 17:45:00|67704.7|67684.7|67711.5|67691.5|67713.7|67698.9|67702.2|67684.4|551
1658857800000|2022-07-26 17:50:00|67711.6|67691.6|67698.8|67678.8|67715.2|67700.2|67693.2|67678|543
1658858100000|2022-07-26 17:55:00|67699.3|67679.3|67713.3|67693.3|67716|67699.8|67691.8|67674.9|609
1658858400000|2022-07-26 18:00:00|67712.9|67692.9|67683.3|67663.3|67712.9|67695.5|67679.9|67662|621
1658858700000|2022-07-26 18:05:00|67683.2|67663.2|67697.2|67687.2|67703|67688|67676.2|67661.4|443
1658859000000|2022-07-26 18:10:00|67697.3|67687.3|67689.8|67679.8|67703|67688.1|67689.3|67674.7|389
1658859300000|2022-07-26 18:15:00|67694.7|67674.7|67708.5|67688.5|67711|67694.9|67688.4|67673.4|496
1658859600000|2022-07-26 18:20:00|67708.1|67688.1|67708.9|67688.9|67716.9|67697.9|67700.5|67685.9|596
1658859900000|2022-07-26 18:25:00|67709.6|67689.6|67712.1|67702.1|67718.9|67703.6|67702.9|67685.8|535
1658860200000|2022-07-26 18:30:00|67712.4|67702.4|67721.1|67711.1|67728.3|67713.2|67711.4|67697.2|597
1658860500000|2022-07-26 18:35:00|67721|67711|67714.1|67704.1|67723.6|67711.7|67713.2|67697.9|572
1658860800000|2022-07-26 18:40:00|67714|67704|67720.8|67710.8|67724.9|67711.2|67711.7|67697.6|581
1658861100000|2022-07-26 18:45:00|67721|67711|67725.8|67705.8|67726.4|67711.9|67716.9|67702.5|511
1658861400000|2022-07-26 18:50:00|67725.7|67705.7|67713.8|67693.8|67727.5|67711.6|67705|67687.8|637
1658861700000|2022-07-26 18:55:00|67713.7|67693.7|67710.1|67690.1|67719.5|67703.5|67704.1|67689.3|673
1658862000000|2022-07-26 19:00:00|67709.9|67689.9|67702.9|67682.9|67711.2|67695|67696.9|67680|595
1658862300000|2022-07-26 19:05:00|67703.7|67683.7|67698.7|67678.7|67703.9|67688.4|67695.8|67677.5|587
1658862600000|2022-07-26 19:10:00|67698.6|67678.6|67692.2|67672.2|67701.1|67681.1|67690.8|67670.8|589
1658862900000|2022-07-26 19:15:00|67692.3|67672.3|67699.7|67679.7|67701.3|67683.6|67690.4|67670.4|483
1658863200000|2022-07-26 19:20:00|67699.5|67679.5|67695|67675|67701.6|67684.7|67689.3|67672.6|522
1658863500000|2022-07-26 19:25:00|67694.7|67674.7|67693|67673|67701.8|67685.9|67692.2|67672.4|609
1658863800000|2022-07-26 19:30:00|67693.1|67673.1|67690.6|67670.6|67693.1|67675.9|67685|67670|565
1658864100000|2022-07-26 19:35:00|67690.5|67670.5|67684.8|67664.8|67692.7|67676.7|67682.1|67664.4|510
1658864400000|2022-07-26 19:40:00|67685.1|67665.1|67694.5|67674.5|67694.9|67674.9|67678.9|67663.9|414
1658864700000|2022-07-26 19:45:00|67694.2|67674.2|67701.5|67681.5|67702.5|67687.3|67693.3|67673.3|285
1658865000000|2022-07-26 19:50:00|67701.2|67681.2|67693.5|67673.5|67701.2|67681.2|67689.6|67672|511
1658865300000|2022-07-26 19:55:00|67693.7|67673.7|67704.4|67684.4|67706.4|67686.4|67693.2|67673.2|582
1658865600000|2022-07-26 20:00:00|67704.3|67684.3|67700.1|67680.1|67704.9|67684.9|67690.2|67674.7|805
1658865900000|2022-07-26 20:05:00|67700.2|67680.2|67700.7|67680.7|67701.8|67681.8|67699.9|67679.9|707
1658866200000|2022-07-26 20:10:00|67700.6|67680.6|67699.5|67679.5|67701.1|67681.1|67698.3|67678.3|672
1658866500000|2022-07-26 20:15:00|67699.7|67679.7|67699.6|67679.6|67700.3|67680.3|67699.2|67679.2|704
1658866800000|2022-07-26 20:20:00|67699.7|67679.7|67689.3|67669.3|67700|67680|67682.5|67662.5|493
1658867100000|2022-07-26 20:25:00|67689.6|67669.6|67669.1|67649.1|67694.2|67674.2|67666.7|67646.7|389
1658867400000|2022-07-26 20:30:00|67668.8|67648.8|67672.7|67652.7|67677.5|67657.5|67665.1|67643.2|190
1658867700000|2022-07-26 20:35:00|67672.4|67652.4|67670.4|67650.4|67677|67657|67663.9|67643.9|416
1658868000000|2022-07-26 20:40:00|67670.3|67650.3|67676.3|67656.3|67677.1|67657.1|67669.4|67649.4|779
1658868300000|2022-07-26 20:45:00|67676.4|67656.4|67678.8|67658.8|67689.2|67661|67669.9|67639.6|289
1658868600000|2022-07-26 20:50:00|67679.6|67659.6|67674.8|67654.8|67679.6|67659.6|67671.9|67651.9|299
1658868900000|2022-07-26 20:55:00|67675.6|67655.6|67700.4|67633.6|67728|67660.2|67674.3|67624.4|225
1658869200000|2022-07-26 21:00:00|67701.5|67634.2|67700.8|67635.6|67716.2|67637.5|67694.5|67621.7|66
1658869500000|2022-07-26 21:05:00|67701|67638.7|67696.7|67628.4|67704.9|67652.7|67692.1|67612.3|99
1658869800000|2022-07-26 21:10:00|67702.5|67608.8|67688.5|67617.5|67711.5|67634.9|67686.1|67608.8|118
1658870100000|2022-07-26 21:15:00|67687.2|67613.1|67693.8|67630|67727.5|67634.3|67683.6|67603.7|165
1658870400000|2022-07-26 21:20:00|67692.1|67624.9|67696.1|67621.6|67709.2|67630.8|67691.2|67609.9|130
1658870700000|2022-07-26 21:25:00|67691.9|67621.8|67698.5|67627.2|67702.9|67630.9|67691.2|67621.8|88
1658871000000|2022-07-26 21:30:00|67702|67619.5|67694.8|67626.9|67702|67631.2|67691.3|67611.4|298
1658871300000|2022-07-26 21:35:00|67693.8|67625.5|67691.4|67627.8|67704.1|67632.5|67687.9|67608.8|176
1658871600000|2022-07-26 21:40:00|67691.2|67628|67690.2|67619.6|67708.4|67633.8|67683.3|67613.3|127
1658871900000|2022-07-26 21:45:00|67678.5|67606.7|67690.5|67629.8|67698.5|67632.5|67673.2|67606.7|127
1658872200000|2022-07-26 21:50:00|67689.3|67629.7|67690.6|67649.7|67710.5|67649.8|67671.3|67606|207
1658872500000|2022-07-26 21:55:00|67689|67649.5|67691.4|67639.7|67698.2|67650.4|67679.5|67628.1|129
1658872800000|2022-07-26 22:00:00|67690.6|67639.2|67693.8|67634.7|67707.3|67650.5|67670.3|67628.9|212
1658873100000|2022-07-26 22:05:00|67693.1|67635.7|67694.1|67654.2|67703.3|67658.1|67686|67632.4|214
1658873400000|2022-07-26 22:10:00|67694.7|67659.6|67700.6|67653|67705.6|67663.8|67692|67644.3|463
1658873700000|2022-07-26 22:15:00|67697.8|67650.5|67687.7|67651.6|67704.2|67659.4|67686.6|67646.3|227
1658874000000|2022-07-26 22:20:00|67691.6|67648.4|67691.7|67650|67698.2|67658.5|67688.1|67646|244
1658874300000|2022-07-26 22:25:00|67690.8|67650.6|67697.6|67654|67699.7|67657.4|67686.3|67645.9|203
1658874600000|2022-07-26 22:30:00|67695.9|67652.2|67703.7|67650.9|67703.7|67657.5|67688|67638|268
1658874900000|2022-07-26 22:35:00|67702|67649.8|67688.2|67582.5|67702|67659.5|67682.3|67567.2|250
1658875200000|2022-07-26 22:40:00|67688.1|67584.2|67671.4|67587.3|67699.3|67602.8|67655|67567.5|442
1658875500000|2022-07-26 22:45:00|67671.6|67587.4|67665.6|67600.1|67671.6|67602.8|67657.5|67581.5|694
1658875800000|2022-07-26 22:50:00|67665.4|67596.8|67667.4|67594.4|67673.8|67600|67658.5|67585.6|485
1658876100000|2022-07-26 22:55:00|67667.5|67594.7|67666.7|67597.9|67669.1|67600.1|67661.3|67589.4|300
1658876400000|2022-07-26 23:00:00|67664.6|67591|67653|67603.5|67673|67613.1|67648|67588.2|273
1658876700000|2022-07-26 23:05:00|67652.5|67604.3|67657.7|67605.7|67671.9|67623.5|67643.5|67588.3|227
1658877000000|2022-07-26 23:10:00|67653.6|67609.9|67651.7|67605.8|67667.1|67622.5|67642|67591.6|176
1658877300000|2022-07-26 23:15:00|67650.8|67606.1|67658.2|67600.1|67665.3|67613|67636.6|67589.6|187
1658877600000|2022-07-26 23:20:00|67649.3|67608.7|67661.4|67600.2|67670.5|67621|67637.3|67586.5|167
1658877900000|2022-07-26 23:25:00|67653.9|67608.4|67648.4|67606.6|67668.4|67615.3|67644.8|67592.4|196
1658878200000|2022-07-26 23:30:00|67648.1|67607.9|67650.5|67614.7|67663.1|67616.9|67641.2|67597.3|147
1658878500000|2022-07-26 23:35:00|67650.8|67611.2|67658.5|67620.5|67665|67628.8|67635.3|67597.8|169
1658878800000|2022-07-26 23:40:00|67658.9|67619.9|67660.2|67626.4|67667.8|67635.8|67650.8|67619.6|279
1658879100000|2022-07-26 23:45:00|67660|67628|67667.5|67630.8|67670.2|67640.8|67652.3|67624|450
1658879400000|2022-07-26 23:50:00|67667.7|67630.3|67694.4|67652|67701.4|67662|67656.7|67626.6|455
1658879700000|2022-07-26 23:55:00|67694.8|67651.1|67694.2|67662.9|67704|67672.2|67683.1|67648.3|353
1658880000000|2022-07-27 00:00:00|67689.3|67669.3|67667.1|67647.1|67691.2|67671.2|67660.4|67640.4|568
1658880300000|2022-07-27 00:05:00|67667|67647|67650.8|67630.8|67668.8|67648.8|67647.4|67627.4|461
1658880600000|2022-07-27 00:10:00|67649.4|67629.4|67658.4|67638.4|67663.6|67643.6|67645.8|67625.8|416
1658880900000|2022-07-27 00:15:00|67658.7|67638.7|67650.1|67630.1|67659.1|67639.1|67641.3|67621.3|571
1658881200000|2022-07-27 00:20:00|67651.4|67631.4|67657.9|67637.9|67659.1|67639.1|67642.9|67622.9|458
1658881500000|2022-07-27 00:25:00|67657.8|67637.8|67671.4|67651.4|67672.6|67652.6|67657.8|67637.8|458
1658881800000|2022-07-27 00:30:00|67671.6|67651.6|67662.2|67642.2|67674.1|67654.1|67660.6|67640.6|485
1658882100000|2022-07-27 00:35:00|67662|67642|67651.7|67631.7|67664.8|67644.8|67651.2|67631.2|390
1658882400000|2022-07-27 00:40:00|67651.8|67631.8|67656.2|67636.2|67664.6|67644.6|67644.2|67624.2|453
1658882700000|2022-07-27 00:45:00|67655.8|67635.8|67660.1|67640.1|67661.7|67641.7|67653.6|67633.6|496
1658883000000|2022-07-27 00:50:00|67660.2|67640.2|67657.5|67637.5|67661.2|67643.3|67647.4|67629.3|667
1658883300000|2022-07-27 00:55:00|67650.8|67630.8|67627.8|67607.8|67659.3|67639.3|67608.9|67592.7|752
1658883600000|2022-07-27 01:00:00|67627.9|67607.9|67641.4|67621.4|67642.7|67622.7|67622|67604.8|680
1658883900000|2022-07-27 01:05:00|67641.1|67621.1|67634.8|67614.8|67644.8|67629.6|67633.3|67614.4|578
1658884200000|2022-07-27 01:10:00|67635.5|67615.5|67643.2|67623.2|67648.9|67628.9|67633.9|67613.9|499
1658884500000|2022-07-27 01:15:00|67643.3|67623.3|67679.9|67659.9|67681.5|67661.5|67640.5|67620.5|799
1658884800000|2022-07-27 01:20:00|67679.8|67659.8|67661.9|67641.9|67680.5|67660.5|67653.8|67633.8|798
1658885100000|2022-07-27 01:25:00|67661.7|67641.7|67668.7|67648.7|67670.2|67650.2|67658.2|67639.2|757
1658885400000|2022-07-27 01:30:00|67668.3|67648.3|67667.1|67647.1|67682.1|67662.1|67648.9|67628.9|931
1658885700000|2022-07-27 01:35:00|67667.3|67647.3|67694.6|67674.6|67695.3|67675.3|67666.3|67646.3|842
1658886000000|2022-07-27 01:40:00|67694|67674|67704.7|67694.7|67712.4|67698.6|67690.9|67670.9|842
1658886300000|2022-07-27 01:45:00|67705.1|67695.1|67685.9|67675.9|67705.1|67695.1|67676.9|67662.5|835
1658886600000|2022-07-27 01:50:00|67686|67676|67686.7|67676.7|67698|67688|67685.2|67675.2|689
1658886900000|2022-07-27 01:55:00|67686.6|67676.6|67694.3|67684.3|67712.9|67698.4|67684.5|67672.8|838
1658887200000|2022-07-27 02:00:00|67694.8|67684.8|67681.8|67671.8|67697.7|67684.9|67668.3|67654.2|886
1658887500000|2022-07-27 02:05:00|67681.6|67671.6|67674.9|67664.9|67688.4|67678.4|67674|67664|699
1658887800000|2022-07-27 02:10:00|67674.6|67664.6|67701.1|67691.1|67708.3|67698.3|67668.8|67658.8|690
1658888100000|2022-07-27 02:15:00|67701.4|67691.4|67698.9|67688.9|67702.4|67692.4|67693.6|67683.6|582
1658888400000|2022-07-27 02:20:00|67698.6|67688.6|67696|67686|67700|67690|67692.8|67682.8|599
1658888700000|2022-07-27 02:25:00|67696.1|67686.1|67677.7|67667.7|67696.5|67686.5|67676.9|67663.9|597
1658889000000|2022-07-27 02:30:00|67677.3|67667.3|67684.8|67674.8|67691.5|67677.9|67677.3|67666.8|536
1658889300000|2022-07-27 02:35:00|67685.4|67675.4|67678.1|67668.1|67686.2|67676.2|67673.5|67663.5|548
1658889600000|2022-07-27 02:40:00|67678.2|67668.2|67681.2|67671.2|67690.5|67676.5|67678|67668|554
1658889900000|2022-07-27 02:45:00|67681.1|67671.1|67678.7|67668.7|67682|67672|67673.5|67663.5|482
1658890200000|2022-07-27 02:50:00|67678.6|67668.6|67680.3|67670.3|67684.6|67674.6|67674.8|67664.8|651
1658890500000|2022-07-27 02:55:00|67680.6|67670.6|67674.2|67664.2|67689.2|67679.2|67673.9|67663.9|709
1658890800000|2022-07-27 03:00:00|67674.3|67664.3|67674.1|67664.1|67681.8|67671.8|67672.5|67662.5|572
1658891100000|2022-07-27 03:05:00|67674|67664|67683.8|67673.8|67684.9|67674.9|67672.4|67662.4|689
1658891400000|2022-07-27 03:10:00|67683.9|67673.9|67686.9|67676.9|67694.8|67684.8|67680.7|67670.7|695
1658891700000|2022-07-27 03:15:00|67687|67677|67680.5|67670.5|67690.1|67680.1|67678.1|67668.1|611
1658892000000|2022-07-27 03:20:00|67680.4|67670.4|67684.7|67674.7|67687.6|67677.6|67677.7|67667.7|431
1658892300000|2022-07-27 03:25:00|67684.6|67674.6|67693|67683|67694.9|67684.9|67683.9|67673.9|487
1658892600000|2022-07-27 03:30:00|67693.1|67683.1|67695|67685|67697.8|67687.8|67691.8|67681.8|462
1658892900000|2022-07-27 03:35:00|67694.9|67684.9|67696.4|67686.4|67697.5|67687.5|67691.3|67681.3|422
1658893200000|2022-07-27 03:40:00|67696.3|67686.3|67696.5|67686.5|67697.2|67687.2|67691.9|67681.9|508
1658893500000|2022-07-27 03:45:00|67696.4|67686.4|67696.2|67686.2|67697.5|67687.5|67686.5|67676.5|473
1658893800000|2022-07-27 03:50:00|67696.1|67686.1|67696.7|67686.7|67697.8|67686.8|67687.5|67677.5|427
1658894100000|2022-07-27 03:55:00|67696.5|67686.5|67693.7|67683.7|67696.7|67686.7|67690.4|67680.4|363
1658894400000|2022-07-27 04:00:00|67693.9|67683.9|67687.3|67677.3|67694.8|67684.8|67686.1|67673.1|349
1658894700000|2022-07-27 04:05:00|67687.8|67677.8|67685|67675|67691.2|67681.2|67683.9|67673.9|380
1658895000000|2022-07-27 04:10:00|67685.2|67675.2|67688|67678|67689.5|67679.5|67682.8|67672.8|314
1658895300000|2022-07-27 04:15:00|67687.9|67677.9|67686.6|67676.6|67688.4|67678.4|67684.3|67674.3|296
1658895600000|2022-07-27 04:20:00|67686.5|67676.5|67685.8|67675.8|67688.1|67678.1|67685.5|67675.5|280
1658895900000|2022-07-27 04:25:00|67685.7|67675.7|67690.3|67680.3|67691.5|67681.5|67685.7|67675.7|378
1658896200000|2022-07-27 04:30:00|67690.1|67680.1|67690|67680|67691.4|67681.4|67688.6|67678.6|304
1658896500000|2022-07-27 04:35:00|67690.6|67680.6|67687.8|67677.8|67690.6|67680.6|67686.8|67676.8|287
1658896800000|2022-07-27 04:40:00|67687.7|67677.7|67678|67668|67691.7|67681.7|67675.1|67665.1|485
1658897100000|2022-07-27 04:45:00|67678.1|67668.1|67679.7|67669.7|67684.3|67674.3|67675.5|67665.5|459
1658897400000|2022-07-27 04:50:00|67679.8|67669.8|67677.8|67667.8|67681.7|67671.7|67676.4|67666.4|350
1658897700000|2022-07-27 04:55:00|67677.6|67667.6|67673.7|67663.7|67681.4|67671.4|67673.1|67663.1|338
1658898000000|2022-07-27 05:00:00|67673.4|67663.4|67668.8|67658.8|67677.5|67667.5|67661.6|67651.6|512
1658898300000|2022-07-27 05:05:00|67668.7|67658.7|67664|67654|67670|67660|67658.6|67648.6|521
1658898600000|2022-07-27 05:10:00|67664.1|67654.1|67664.2|67654.2|67669.7|67659.7|67660.1|67650.1|448
1658898900000|2022-07-27 05:15:00|67664|67654|67662.5|67652.5|67666.2|67656.2|67659.7|67649.7|383
1658899200000|2022-07-27 05:20:00|67662.6|67652.6|67659.1|67649.1|67664.4|67654.4|67653.4|67643.4|455
1658899500000|2022-07-27 05:25:00|67659.6|67649.6|67633.1|67623.1|67660.1|67650.1|67632.8|67617.7|610
1658899800000|2022-07-27 05:30:00|67634.4|67624.4|67645.3|67635.3|67650.1|67640.1|67633.4|67623.4|622
1658900100000|2022-07-27 05:35:00|67645.2|67635.2|67646|67636|67650.7|67640.7|67643.2|67633.2|572
1658900400000|2022-07-27 05:40:00|67646.2|67636.2|67625.6|67615.6|67651.2|67641.2|67620.2|67610.2|584
1658900700000|2022-07-27 05:45:00|67625.5|67615.5|67620|67610|67628.9|67618.9|67609.4|67599.4|612
1658901000000|2022-07-27 05:50:00|67619.9|67609.9|67632.7|67622.7|67636.3|67626.3|67617.7|67604|474
1658901300000|2022-07-27 05:55:00|67633|67623|67630.7|67620.7|67639.5|67629.2|67626.4|67616.4|642
1658901600000|2022-07-27 06:00:00|67630.5|67620.5|67627.5|67617.5|67641.1|67629.6|67618|67605.8|896
1658901900000|2022-07-27 06:05:00|67627|67617|67637.5|67627.5|67637.9|67627.9|67620.2|67610.2|704
1658902200000|2022-07-27 06:10:00|67637.4|67627.4|67645.6|67635.6|67648.2|67636.4|67636.9|67626.9|597
1658902500000|2022-07-27 06:15:00|67645.7|67635.7|67647.3|67637.3|67659.4|67645|67641.3|67631.3|675
1658902800000|2022-07-27 06:20:00|67647.4|67637.4|67650.5|67640.5|67657.1|67642.2|67640.6|67629.8|705
1658903100000|2022-07-27 06:25:00|67650.4|67640.4|67650.5|67640.5|67652.9|67642.9|67640.7|67628.2|650
1658903400000|2022-07-27 06:30:00|67650.1|67640.1|67644.4|67634.4|67653.3|67643.3|67644.4|67634.4|603
1658903700000|2022-07-27 06:35:00|67643.7|67633.7|67650|67640|67650.2|67640.2|67640.9|67630.9|464
1658904000000|2022-07-27 06:40:00|67650.2|67640.2|67644.2|67634.2|67650.2|67640.2|67643.9|67630.1|563
1658904300000|2022-07-27 06:45:00|67644.3|67634.3|67660|67650|67660.2|67650.2|67643.2|67633.2|568
1658904600000|2022-07-27 06:50:00|67659.7|67649.7|67664|67654|67671.8|67661.8|67657.7|67647.7|557
1658904900000|2022-07-27 06:55:00|67663.9|67653.9|67666.4|67656.4|67675.8|67665.8|67660.7|67646.4|630
1658905200000|2022-07-27 07:00:00|67666.7|67656.7|67638.2|67628.2|67668.2|67657.3|67637.9|67627.9|743
1658905500000|2022-07-27 07:05:00|67643.5|67623.5|67663.6|67653.6|67670.8|67657.7|67636.3|67622.4|733
1658905800000|2022-07-27 07:10:00|67663.2|67653.2|67670.1|67660.1|67676.8|67663.6|67659.5|67644.4|709
1658906100000|2022-07-27 07:15:00|67670.2|67660.2|67658.1|67648.1|67677|67665.8|67653.9|67638.8|627
1658906400000|2022-07-27 07:20:00|67658|67648|67668.2|67658.2|67672.2|67662.2|67654.9|67644.9|635
1658906700000|2022-07-27 07:25:00|67667.9|67657.9|67676.3|67666.3|67690.8|67678|67660.5|67647.9|814
1658907000000|2022-07-27 07:30:00|67676.2|67666.2|67669.8|67659.8|67685.1|67675.1|67666.4|67653.1|725
1658907300000|2022-07-27 07:35:00|67669.9|67659.9|67655|67645|67674|67662.5|67654.8|67643.4|613
1658907600000|2022-07-27 07:40:00|67655.1|67645.1|67657.8|67637.8|67664|67652.4|67647.9|67635.3|720
1658907900000|2022-07-27 07:45:00|67657.9|67637.9|67637.7|67627.7|67662.2|67646.9|67637.2|67624.8|652
1658908200000|2022-07-27 07:50:00|67637.5|67627.5|67640.2|67630.2|67641|67631|67630.7|67620.7|593
1658908500000|2022-07-27 07:55:00|67640.1|67630.1|67629.4|67619.4|67643.8|67633.8|67627.8|67617.8|731
1658908800000|2022-07-27 08:00:00|67629.2|67619.2|67616.3|67606.3|67634.9|67624.9|67606.2|67594.8|802
1658909100000|2022-07-27 08:05:00|67616.4|67606.4|67605.9|67595.9|67625.6|67613.9|67587.3|67576.4|802
1658909400000|2022-07-27 08:10:00|67606.1|67596.1|67607.7|67597.7|67618.6|67607.6|67600.9|67588.6|668
1658909700000|2022-07-27 08:15:00|67607.9|67597.9|67615.7|67605.7|67627.9|67616.3|67607.9|67595|652
1658910000000|2022-07-27 08:20:00|67616|67606|67604.8|67594.8|67620.6|67609.1|67603.5|67592.9|606
1658910300000|2022-07-27 08:25:00|67604.6|67594.6|67606.8|67596.8|67611.8|67597.7|67595.8|67584.2|639
1658910600000|2022-07-27 08:30:00|67607|67597|67598.5|67588.5|67610.6|67599.4|67591.6|67581.6|502
1658910900000|2022-07-27 08:35:00|67598.7|67588.7|67608.8|67598.8|67616.4|67601.8|67587.5|67577.5|618
1658911200000|2022-07-27 08:40:00|67608.7|67598.7|67600.1|67590.1|67610.6|67600.6|67596.2|67583.8|551
1658911500000|2022-07-27 08:45:00|67600|67590|67607.7|67597.7|67609.6|67598.4|67596.3|67586.3|527
1658911800000|2022-07-27 08:50:00|67607.6|67597.6|67604|67594|67616.4|67603|67599.9|67586.9|582
1658912100000|2022-07-27 08:55:00|67603.8|67593.8|67599.7|67589.7|67609.6|67595.7|67598.4|67584.6|580
1658912400000|2022-07-27 09:00:00|67599.3|67589.3|67576.8|67566.8|67602.6|67592.6|67575|67565|610
1658912700000|2022-07-27 09:05:00|67577|67567|67551.2|67541.2|67578.8|67567.2|67551.2|67538.2|603
1658913000000|2022-07-27 09:10:00|67551.6|67541.6|67549.5|67539.5|67554.5|67543.5|67539.5|67525.4|631
1658913300000|2022-07-27 09:15:00|67549.8|67539.8|67550|67540|67557|67542.7|67538.5|67523.3|649
1658913600000|2022-07-27 09:20:00|67550.2|67540.2|67552|67542|67556.5|67546.5|67548.9|67538.9|492
1658913900000|2022-07-27 09:25:00|67551.9|67541.9|67554.8|67544.8|67564.9|67554.9|67548.6|67538.6|482
1658914200000|2022-07-27 09:30:00|67554.5|67544.5|67567.8|67557.8|67572.2|67562.2|67547|67532.8|633
1658914500000|2022-07-27 09:35:00|67568|67558|67550.8|67540.8|67575.8|67560.7|67547.7|67537.5|687
1658914800000|2022-07-27 09:40:00|67550.4|67540.4|67553.4|67543.4|67557.5|67547|67548|67537.3|559
1658915100000|2022-07-27 09:45:00|67553|67543|67557|67547|67563.6|67548.7|67545.3|67535.3|490
1658915400000|2022-07-27 09:50:00|67556.5|67546.5|67561.3|67551.3|67567.6|67552.9|67556.1|67542.7|468
1658915700000|2022-07-27 09:55:00|67561.1|67551.1|67566.2|67556.2|67568.1|67558.1|67560.7|67550.7|340
1658916000000|2022-07-27 10:00:00|67566|67556|67577.9|67567.9|67585.2|67569.8|67565.6|67554.7|437
1658916300000|2022-07-27 10:05:00|67578|67568|67580.4|67570.4|67584.5|67573.3|67575.7|67561.5|311
1658916600000|2022-07-27 10:10:00|67580.6|67570.6|67576.6|67566.6|67583.1|67573.1|67570.4|67560.4|321
1658916900000|2022-07-27 10:15:00|67576.2|67566.2|67565.1|67555.1|67576.9|67566.9|67559.8|67549.8|474
1658917200000|2022-07-27 10:20:00|67564.8|67554.8|67562|67552|67568.5|67558.5|67555.3|67540.2|500
1658917500000|2022-07-27 10:25:00|67561.8|67551.8|67543|67533|67563.7|67552|67541.7|67525.8|529
1658917800000|2022-07-27 10:30:00|67543.1|67533.1|67532.7|67522.7|67548.2|67533.6|67531.2|67518.9|559
1658918100000|2022-07-27 10:35:00|67532.8|67522.8|67528.6|67518.6|67541.3|67531.3|67525|67513.4|579
1658918400000|2022-07-27 10:40:00|67528.4|67518.4|67514.2|67504.2|67531.7|67521.7|67514|67500.4|558
1658918700000|2022-07-27 10:45:00|67514.8|67504.8|67513.4|67503.4|67522.4|67508.9|67511.1|67498.2|498
1658919000000|2022-07-27 10:50:00|67513.5|67503.5|67513.8|67503.8|67519.2|67504.5|67501.5|67491.5|507
1658919300000|2022-07-27 10:55:00|67514.2|67504.2|67524.5|67514.5|67525.4|67515.4|67510|67500|383
1658919600000|2022-07-27 11:00:00|67524.6|67514.6|67512.6|67502.6|67527.4|67517.4|67511.2|67500.4|606
1658919900000|2022-07-27 11:05:00|67512.7|67502.7|67511.4|67501.4|67518.7|67508.7|67505.9|67490.9|604
1658920200000|2022-07-27 11:10:00|67511.5|67501.5|67511.2|67501.2|67518.4|67505.4|67503.2|67493.2|593
1658920500000|2022-07-27 11:15:00|67511.8|67501.8|67513.3|67503.3|67521.2|67508|67510.5|67500.5|442
1658920800000|2022-07-27 11:20:00|67513.5|67503.5|67514.5|67504.5|67516.4|67506.4|67511.9|67501.9|439
1658921100000|2022-07-27 11:25:00|67514.2|67504.2|67515.3|67505.3|67516.5|67506.5|67512|67502|444
1658921400000|2022-07-27 11:30:00|67515.4|67505.4|67501.4|67491.4|67516.2|67506.2|67496.1|67486.1|507
1658921700000|2022-07-27 11:35:00|67501.5|67491.5|67495|67485|67514.3|67504.1|67494.6|67484.6|581
1658922000000|2022-07-27 11:40:00|67494.9|67484.9|67485.6|67475.6|67503.2|67491.9|67485.4|67470.9|525
1658922300000|2022-07-27 11:45:00|67485.4|67475.4|67497.7|67487.7|67500.8|67488.5|67485.4|67475.4|559
1658922600000|2022-07-27 11:50:00|67497.5|67487.5|67512|67502|67515.6|67502.3|67494|67481.4|598
1658922900000|2022-07-27 11:55:00|67511.6|67501.6|67514.5|67504.5|67519|67508.1|67511.4|67498.9|443
1658923200000|2022-07-27 12:00:00|67512.8|67502.8|67513.3|67503.3|67519.5|67507.7|67508.6|67496.1|546
1658923500000|2022-07-27 12:05:00|67513.4|67503.4|67520.5|67510.5|67521.3|67511|67510.3|67500.3|568
1658923800000|2022-07-27 12:10:00|67520.4|67510.4|67518.3|67508.3|67528.2|67517.6|67518.1|67507.9|503
1658924100000|2022-07-27 12:15:00|67518.9|67508.9|67515.7|67505.7|67525.8|67514.6|67515.7|67502.4|574
1658924400000|2022-07-27 12:20:00|67515.6|67505.6|67525.7|67515.7|67530.7|67516.5|67513.8|67498.8|694
1658924700000|2022-07-27 12:25:00|67525.8|67515.8|67534.1|67514.1|67537.2|67521.9|67525.2|67514.1|530
1658925000000|2022-07-27 12:30:00|67534.7|67514.7|67542|67532|67555|67540.7|67534.7|67514.7|839
1658925300000|2022-07-27 12:35:00|67541.4|67531.4|67544.7|67534.7|67553.4|67537.8|67534.3|67518.8|776
1658925600000|2022-07-27 12:40:00|67545|67535|67554.8|67544.8|67562.5|67547.5|67545|67531.6|726
1658925900000|2022-07-27 12:45:00|67554.5|67544.5|67555.7|67545.7|67563.1|67553.1|67552.4|67542.4|648
1658926200000|2022-07-27 12:50:00|67555.9|67545.9|67565.6|67555.6|67570.7|67557.3|67553.4|67539.7|632
1658926500000|2022-07-27 12:55:00|67565.8|67555.8|67558.9|67548.9|67566.3|67556.3|67551|67535.1|636
1658926800000|2022-07-27 13:00:00|67558.8|67548.8|67572.7|67562.7|67576|67564.7|67558.8|67548.8|744
1658927100000|2022-07-27 13:05:00|67572.6|67562.6|67612.4|67602.4|67621.4|67604|67570.2|67560.2|847
1658927400000|2022-07-27 13:10:00|67611.5|67601.5|67600.1|67590.1|67622.8|67608.1|67592.7|67581.3|811
1658927700000|2022-07-27 13:15:00|67600|67590|67606.7|67596.7|67613.6|67598.8|67590.1|67579.5|772
1658928000000|2022-07-27 13:20:00|67606.9|67596.9|67604.3|67594.3|67622.1|67605.2|67595.8|67585.8|783
1658928300000|2022-07-27 13:25:00|67604.4|67594.4|67628.2|67618.2|67634.5|67620|67604.2|67591.8|819
1658928600000|2022-07-27 13:30:00|67627.7|67617.7|67607.3|67597.3|67627.8|67617.8|67597.3|67585.9|877
1658928900000|2022-07-27 13:35:00|67607.1|67597.1|67610.7|67600.7|67618.8|67604.2|67594.4|67579.2|731
1658929200000|2022-07-27 13:40:00|67610.9|67600.9|67616.6|67606.6|67632.7|67618.8|67603.2|67593.2|883
1658929500000|2022-07-27 13:45:00|67616.7|67606.7|67618.8|67608.8|67634|67620|67613.9|67601.9|789
1658929800000|2022-07-27 13:50:00|67620.3|67610.3|67626|67616|67634.1|67617.1|67617.7|67602.7|834
1658930100000|2022-07-27 13:55:00|67626.1|67616.1|67624.2|67614.2|67635.4|67621.1|67612|67595.3|890
1658930400000|2022-07-27 14:00:00|67624.1|67614.1|67598.2|67588.2|67624.8|67614.1|67597.7|67586.1|769
1658930700000|2022-07-27 14:05:00|67598.6|67588.6|67607.1|67597.1|67616.4|67602|67591.9|67581.9|719
1658931000000|2022-07-27 14:10:00|67607|67597|67600.9|67590.9|67607|67597|67595.7|67582.2|700
1658931300000|2022-07-27 14:15:00|67600.7|67590.7|67596.7|67586.7|67600.9|67590.9|67590.6|67580.6|654
1658931600000|2022-07-27 14:20:00|67596.8|67586.8|67606.6|67596.6|67609|67599|67592.7|67582.7|635
1658931900000|2022-07-27 14:25:00|67611.3|67591.3|67619.4|67609.4|67623.6|67609.4|67604.2|67590.9|721
1658932200000|2022-07-27 14:30:00|67619|67609|67628.2|67618.2|67632.9|67618.2|67613.4|67597.1|784
1658932500000|2022-07-27 14:35:00|67628|67618|67640.6|67630.6|67644.1|67631|67621.6|67611.6|715
1658932800000|2022-07-27 14:40:00|67640.8|67630.8|67627.8|67617.8|67642|67631.5|67624.7|67614.6|687
1658933100000|2022-07-27 14:45:00|67628.1|67618.1|67621.6|67611.6|67633|67623|67619.5|67609.5|806
1658933400000|2022-07-27 14:50:00|67621.7|67611.7|67624.8|67614.8|67645.7|67632.2|67619.6|67609.6|838
1658933700000|2022-07-27 14:55:00|67624.7|67614.7|67599.4|67589.4|67631|67616.9|67598.5|67588.5|814
1658934000000|2022-07-27 15:00:00|67599.5|67589.5|67603.1|67593.1|67609.4|67594.6|67590.1|67580.1|766
1658934300000|2022-07-27 15:05:00|67603.2|67593.2|67604.2|67594.2|67617.7|67602.8|67600.5|67586|696
1658934600000|2022-07-27 15:10:00|67604|67594|67588.3|67578.3|67604.7|67594.7|67586.6|67571.7|661
1658934900000|2022-07-27 15:15:00|67588|67578|67592|67582|67597.1|67584.3|67586.4|67576.3|603
1658935200000|2022-07-27 15:20:00|67591.9|67581.9|67600.4|67590.4|67612.8|67598.2|67590.4|67580.4|530
1658935500000|2022-07-27 15:25:00|67602|67592|67597.5|67587.5|67604.8|67593.1|67594.1|67584.1|588
1658935800000|2022-07-27 15:30:00|67597.4|67587.4|67603.8|67593.8|67614.5|67599.7|67594.2|67584.2|658
1658936100000|2022-07-27 15:35:00|67604|67594|67607.2|67597.2|67610.6|67600.6|67600.5|67584.9|714
1658936400000|2022-07-27 15:40:00|67607.3|67597.3|67608.1|67598.1|67612.8|67602.8|67605.9|67595.9|462
1658936700000|2022-07-27 15:45:00|67608.2|67598.2|67613.2|67603.2|67616.3|67603.6|67601.6|67588.5|682
1658937000000|2022-07-27 15:50:00|67613.3|67603.3|67635.3|67625.3|67641.6|67628.5|67610|67595.8|761
1658937300000|2022-07-27 15:55:00|67635|67625|67625.4|67615.4|67637.1|67627.1|67623.8|67608.4|687
1658937600000|2022-07-27 16:00:00|67625.6|67615.6|67621.4|67611.4|67626.8|67616.8|67614.5|67601.9|668
1658937900000|2022-07-27 16:05:00|67621.7|67611.7|67629.7|67619.7|67631.6|67621.6|67620.8|67605.8|573
1658938200000|2022-07-27 16:10:00|67629.6|67619.6|67626|67616|67633.6|67620.2|67624.4|67613.6|519
1658938500000|2022-07-27 16:15:00|67626.1|67616.1|67628.5|67618.5|67632.6|67620.8|67622.4|67611.9|563
1658938800000|2022-07-27 16:20:00|67628.4|67618.4|67638.5|67628.5|67639.9|67629.9|67627.4|67617.4|521
1658939100000|2022-07-27 16:25:00|67638.6|67628.6|67638|67628|67643.6|67633.6|67633.9|67620.1|516
1658939400000|2022-07-27 16:30:00|67637.8|67627.8|67626.7|67616.7|67642.1|67628.5|67624.6|67614.6|513
1658939700000|2022-07-27 16:35:00|67626.8|67616.8|67645.6|67625.6|67645.8|67630.9|67623.5|67613.5|567
1658940000000|2022-07-27 16:40:00|67645.8|67625.8|67644.2|67624.2|67647.6|67632.2|67632.5|67618.3|530
1658940300000|2022-07-27 16:45:00|67639.1|67629.1|67639.7|67629.7|67644.5|67630.3|67629.7|67614.9|498
1658940600000|2022-07-27 16:50:00|67639.9|67629.9|67654.6|67634.6|67656.7|67641.7|67639.1|67624.5|582
1658940900000|2022-07-27 16:55:00|67654.8|67634.8|67647.6|67637.6|67662.6|67646.4|67641.1|67626.5|646
1658941200000|2022-07-27 17:00:00|67647.5|67637.5|67629.9|67619.9|67648.6|67637.5|67628.4|67617.5|655
1658941500000|2022-07-27 17:05:00|67630.4|67620.4|67628.4|67618.4|67637.8|67623.5|67626.9|67616.9|576
1658941800000|2022-07-27 17:10:00|67628.5|67618.5|67629.5|67609.5|67633.3|67620.2|67623.3|67609|598
1658942100000|2022-07-27 17:15:00|67629.6|67609.6|67628.1|67608.1|67633.1|67617.5|67620|67604.7|608
1658942400000|2022-07-27 17:20:00|67628|67608|67629|67609|67631.5|67614.8|67621.7|67606.3|699
1658942700000|2022-07-27 17:25:00|67629.3|67609.3|67623.1|67613.1|67630.2|67615|67622.3|67607.2|621
1658943000000|2022-07-27 17:30:00|67623.2|67613.2|67633.9|67613.9|67634.3|67620.9|67621.6|67607.5|602
1658943300000|2022-07-27 17:35:00|67634.2|67614.2|67620.7|67610.7|67636|67621.5|67620.4|67605.5|476
1658943600000|2022-07-27 17:40:00|67625.4|67605.4|67605.5|67595.5|67625.9|67611|67605.4|67590.4|616
1658943900000|2022-07-27 17:45:00|67605.7|67595.7|67607|67597|67615.7|67601.5|67604.9|67590.8|571
1658944200000|2022-07-27 17:50:00|67607.1|67597.1|67592.9|67572.9|67613.7|67599.2|67589.1|67572.7|559
1658944500000|2022-07-27 17:55:00|67592.5|67572.5|67663|67544|67680.9|67593.9|67569.6|67526.3|757
1658944800000|2022-07-27 18:00:00|67667.7|67548.7|67573.8|67553.8|67682.1|67579.4|67531.9|67511.9|1039
1658945100000|2022-07-27 18:05:00|67571.2|67551.2|67586.6|67566.6|67594.1|67574.1|67571.2|67551.2|1062
1658945400000|2022-07-27 18:10:00|67587.3|67567.3|67573.2|67553.2|67588.4|67568.4|67557.1|67537.1|1055
1658945700000|2022-07-27 18:15:00|67573.6|67553.6|67570.4|67550.4|67575|67555|67553.8|67533.8|1055
1658946000000|2022-07-27 18:20:00|67570.5|67550.5|67587.7|67567.7|67589.7|67573.8|67563.9|67543.9|940
1658946300000|2022-07-27 18:25:00|67587.9|67567.9|67583.5|67563.5|67589|67569|67567.6|67547.6|959
1658946600000|2022-07-27 18:30:00|67584.2|67564.2|67666.5|67646.5|67689|67669|67582.2|67562.2|1125
1658946900000|2022-07-27 18:35:00|67665.5|67645.5|67541.8|67521.8|67665.5|67645.5|67535.1|67515.1|1145
1658947200000|2022-07-27 18:40:00|67542.3|67522.3|67541.8|67521.8|67545.8|67525.8|67501.1|67481.1|1122
1658947500000|2022-07-27 18:45:00|67538|67518|67533.9|67513.9|67557.4|67537.4|67511|67491|1135
1658947800000|2022-07-27 18:50:00|67532.7|67512.7|67463|67443|67538|67518|67456|67436|1083
1658948100000|2022-07-27 18:55:00|67462.8|67442.8|67472.9|67452.9|67499.4|67479.4|67454.6|67434.6|1066
1658948400000|2022-07-27 19:00:00|67471.8|67451.8|67503.7|67483.7|67527.9|67507.9|67466.5|67446.5|1015
1658948700000|2022-07-27 19:05:00|67503.5|67483.5|67502.9|67482.9|67504.6|67484.6|67480.9|67460.9|1009
1658949000000|2022-07-27 19:10:00|67502.2|67482.2|67482.8|67462.8|67504.9|67484.9|67479.6|67459.6|998
1658949300000|2022-07-27 19:15:00|67484.2|67464.2|67481.7|67461.7|67492.1|67473.7|67466.7|67446.7|926
1658949600000|2022-07-27 19:20:00|67482|67462|67470.4|67450.4|67490.8|67470.8|67464.5|67444.5|933
1658949900000|2022-07-27 19:25:00|67471.2|67451.2|67450.9|67430.9|67471.3|67451.3|67449.9|67429.9|788
1658950200000|2022-07-27 19:30:00|67451.1|67431.1|67413.2|67393.2|67452.2|67432.2|67401|67382.2|844
1658950500000|2022-07-27 19:35:00|67413.3|67393.3|67440.7|67420.7|67441.3|67421.3|67406.5|67386.5|970
1658950800000|2022-07-27 19:40:00|67442.1|67422.1|67442.6|67422.6|67454.1|67434.1|67439.4|67419.4|659
1658951100000|2022-07-27 19:45:00|67443.1|67423.1|67434.1|67414.1|67443.7|67423.7|67425.9|67405.9|683
1658951400000|2022-07-27 19:50:00|67433.9|67413.9|67438.2|67418.2|67446.4|67427.6|67433.6|67413.9|750
1658951700000|2022-07-27 19:55:00|67438.3|67418.3|67426.6|67406.6|67443.6|67427.1|67417.5|67397.5|851
1658952000000|2022-07-27 20:00:00|67426.8|67406.8|67452.6|67432.6|67454.3|67434.3|67426.5|67406.5|666
1658952300000|2022-07-27 20:05:00|67452.5|67432.5|67448.4|67428.4|67452.8|67432.8|67443.2|67423.2|390
1658952600000|2022-07-27 20:10:00|67448.7|67428.7|67436.7|67416.7|67450.3|67430.3|67418.6|67398.6|678
1658952900000|2022-07-27 20:15:00|67436.9|67416.9|67443.7|67423.7|67446.5|67426.5|67436.9|67416.9|420
1658953200000|2022-07-27 20:20:00|67443.9|67423.9|67459.8|67439.8|67461.6|67441.6|67442|67422.5|280
1658953500000|2022-07-27 20:25:00|67459.9|67439.9|67460.1|67440.1|67461.1|67441.1|67458.6|67438.6|218
1658953800000|2022-07-27 20:30:00|67459.8|67439.8|67458.1|67438.1|67462.4|67442.4|67452.7|67432.7|307
1658954100000|2022-07-27 20:35:00|67457.7|67437.7|67444.7|67424.7|67459.3|67439.3|67441.8|67421.8|276
1658954400000|2022-07-27 20:40:00|67446.1|67426.1|67458|67438|67462.9|67442.9|67441|67421|353
1658954700000|2022-07-27 20:45:00|67457.9|67437.9|67467.2|67447.2|67486.9|67451.6|67448.2|67423|471
1658955000000|2022-07-27 20:50:00|67467.9|67447.9|67489.4|67428.3|67506|67452.3|67455.6|67409.1|550
1658955300000|2022-07-27 20:55:00|67481.5|67417.3|67463.8|67423.2|67511.4|67443.2|67455.2|67389|599
1658955600000|2022-07-27 21:00:00|67467.9|67418.4|67494|67394.8|67494|67418.4|67463.1|67382.9|206
1658955900000|2022-07-27 21:05:00|67490|67395.9|67476.6|67397|67492.1|67399|67467.3|67392.7|68
1658956200000|2022-07-27 21:10:00|67496.3|67400|67486.4|67393.6|67496.3|67401.4|67469.9|67382.1|136
1658956500000|2022-07-27 21:15:00|67478.2|67396.1|67481.3|67393.9|67492.5|67399.2|67470.9|67387.4|125
1658956800000|2022-07-27 21:20:00|67481.2|67388.6|67493.7|67391.1|67494.5|67397.8|67474|67380.9|119
1658957100000|2022-07-27 21:25:00|67494.5|67388.5|67480.8|67388|67495.8|67398.4|67476.3|67385.7|126
1658957400000|2022-07-27 21:30:00|67477.1|67391.6|67485.5|67395.8|67500|67404.6|67467|67379|186
1658957700000|2022-07-27 21:35:00|67479|67395.7|67478.9|67402.7|67492.3|67408.1|67464.1|67384.4|206
1658958000000|2022-07-27 21:40:00|67476.3|67403.5|67474.1|67398.5|67491|67408.1|67463.6|67384.4|153
1658958300000|2022-07-27 21:45:00|67484.1|67398.9|67476.5|67402.9|67492.5|67409.2|67463.6|67378.7|140
1658958600000|2022-07-27 21:50:00|67473.1|67406.1|67480.6|67399|67501.1|67409.1|67464.6|67385.3|150
1658958900000|2022-07-27 21:55:00|67479.6|67399.7|67490.3|67391.3|67497.7|67414.1|67464.3|67385.3|137
1658959200000|2022-07-27 22:00:00|67489.6|67399.7|67490.2|67423.8|67527.6|67434.2|67452.7|67380.4|537
1658959500000|2022-07-27 22:05:00|67488.9|67427.7|67497.1|67414.9|67510|67444.6|67468.3|67391|211
1658959800000|2022-07-27 22:10:00|67490.7|67419.9|67479|67430|67503.4|67448.5|67468.5|67409.1|198
1658960100000|2022-07-27 22:15:00|67480.4|67428|67496.8|67414.1|67504.5|67432.8|67474.8|67408.8|227
1658960400000|2022-07-27 22:20:00|67492.4|67415.3|67492.2|67421.1|67503.7|67430.7|67470.1|67404.9|194
1658960700000|2022-07-27 22:25:00|67484.1|67426.2|67498.8|67410.8|67506.4|67431.4|67468.4|67408.2|158
1658961000000|2022-07-27 22:30:00|67486.2|67417.9|67482.7|67430.8|67505|67440.4|67473.5|67399.1|359
1658961300000|2022-07-27 22:35:00|67482.4|67431.8|67487.5|67437.8|67501.2|67442.6|67472.2|67412.7|343
1658961600000|2022-07-27 22:40:00|67477.5|67441.9|67498|67414.8|67517.3|67441.9|67477.5|67398.3|178
1658961900000|2022-07-27 22:45:00|67496.1|67413.9|67497.2|67418.3|67514.8|67419.1|67491.3|67395.4|166
1658962200000|2022-07-27 22:50:00|67496.6|67418|67500.8|67417.1|67505.8|67419.4|67494.9|67407.9|143
1658962500000|2022-07-27 22:55:00|67497.8|67416.5|67497.6|67416.1|67508.7|67419.7|67494.8|67409.9|111
1658962800000|2022-07-27 23:00:00|67514.6|67395.6|67477.9|67419.5|67514.6|67427.7|67468.6|67395.6|310
1658963100000|2022-07-27 23:05:00|67477.6|67419.7|67480.5|67419.1|67485.1|67425.8|67469|67406.7|171
1658963400000|2022-07-27 23:10:00|67480.3|67418.5|67470.9|67424|67487.2|67425.7|67468.8|67405.4|176
1658963700000|2022-07-27 23:15:00|67471.6|67423.5|67475.4|67417.2|67482.7|67424.5|67467.8|67408.4|138
1658964000000|2022-07-27 23:20:00|67475.5|67417|67487.1|67440.1|67490.4|67444|67467.2|67415.6|224
1658964300000|2022-07-27 23:25:00|67485.9|67440.3|67484.2|67441.2|67494.7|67443|67480.4|67436.1|149
1658964600000|2022-07-27 23:30:00|67488.8|67440|67480.5|67439.5|67492.8|67445.1|67480.4|67432.3|180
1658964900000|2022-07-27 23:35:00|67481.2|67438|67487.8|67424.7|67500.7|67443.8|67469.2|67412.7|293
1658965200000|2022-07-27 23:40:00|67493.7|67420.8|67488.7|67431.9|67494.4|67439.6|67473.8|67417.7|243
1658965500000|2022-07-27 23:45:00|67488.9|67434.4|67473.8|67440.5|67497.9|67448.3|67468.3|67409.5|313
1658965800000|2022-07-27 23:50:00|67473.5|67440.9|67479|67443.5|67487.6|67455.5|67462.1|67432.1|563
1658966100000|2022-07-27 23:55:00|67480.6|67446.1|67465.7|67445.7|67484.7|67449.6|67463.3|67434.6|361
1658966400000|2022-07-28 00:00:00|67473.4|67439.4|67435.6|67415.6|67473.4|67449.8|67433.5|67413.5|512
1658966700000|2022-07-28 00:05:00|67435.4|67415.4|67461.9|67441.9|67468.1|67442.3|67432.9|67412.9|561
1658967000000|2022-07-28 00:10:00|67461.6|67441.6|67482.9|67462.9|67482.9|67462.9|67460.8|67440.8|480
1658967300000|2022-07-28 00:15:00|67482.3|67462.3|67492.1|67472.1|67492.6|67472.6|67479.3|67459.3|480
1658967600000|2022-07-28 00:20:00|67492|67472|67482.8|67462.8|67492|67472|67478.3|67458.3|363
1658967900000|2022-07-28 00:25:00|67482.5|67462.5|67505.7|67485.7|67506.9|67486.9|67481|67461|386
1658968200000|2022-07-28 00:30:00|67504.8|67484.8|67510.7|67490.7|67519.9|67499.9|67501.7|67481.7|519
1658968500000|2022-07-28 00:35:00|67510.6|67490.6|67510.8|67490.8|67528.7|67512.6|67505.1|67485.1|559
1658968800000|2022-07-28 00:40:00|67511.2|67491.2|67526.5|67506.5|67527.4|67507.4|67504.2|67484.2|476
1658969100000|2022-07-28 00:45:00|67526.4|67506.4|67527.9|67507.9|67531.3|67516|67517|67500.9|456
1658969400000|2022-07-28 00:50:00|67528.3|67508.3|67544.9|67524.9|67545.2|67525.2|67509.3|67494.3|653
1658969700000|2022-07-28 00:55:00|67546.7|67526.7|67530.7|67510.7|67547|67527|67526.1|67509.1|718
1658970000000|2022-07-28 01:00:00|67530.5|67510.5|67486.6|67466.6|67530.8|67510.8|67478.1|67458.1|874
1658970300000|2022-07-28 01:05:00|67486.2|67466.2|67472.7|67452.7|67497.9|67477.9|67471.1|67451.1|793
1658970600000|2022-07-28 01:10:00|67472.8|67452.8|67474.9|67454.9|67484.5|67464.5|67470.9|67450.9|753
1658970900000|2022-07-28 01:15:00|67475.3|67455.3|67463.2|67443.2|67486.1|67466.1|67459.3|67442.6|747
1658971200000|2022-07-28 01:20:00|67463.1|67443.1|67441.6|67421.6|67464.3|67444.3|67411.2|67391.2|932
1658971500000|2022-07-28 01:25:00|67441.7|67421.7|67429.2|67419.2|67455.4|67438.6|67429.1|67413.8|885
1658971800000|2022-07-28 01:30:00|67434.7|67414.7|67379.8|67359.8|67438.8|67422.1|67355.2|67335.2|1005
1658972100000|2022-07-28 01:35:00|67379.5|67359.5|67407.3|67387.3|67410.4|67390.4|67374.1|67354.1|904
1658972400000|2022-07-28 01:40:00|67407.8|67387.8|67422.2|67402.2|67429.3|67409.3|67402.8|67382.8|776
1658972700000|2022-07-28 01:45:00|67421.6|67401.6|67407.2|67387.2|67422.7|67402.7|67398.6|67381.8|761
1658973000000|2022-07-28 01:50:00|67402.1|67392.1|67427.2|67417.2|67445.2|67427.9|67400.8|67385.4|895
1658973300000|2022-07-28 01:55:00|67427.3|67417.3|67438.9|67418.9|67442.5|67424.3|67420.2|67407.6|854
1658973600000|2022-07-28 02:00:00|67439.7|67419.7|67454.2|67444.2|67464.6|67449.7|67432.7|67416.7|850
1658973900000|2022-07-28 02:05:00|67454.5|67444.5|67464.9|67454.9|67472.3|67460.1|67446.9|67432.1|864
1658974200000|2022-07-28 02:10:00|67465|67455|67459.7|67449.7|67477.7|67463.8|67457.9|67442.5|838
1658974500000|2022-07-28 02:15:00|67459.8|67449.8|67452.4|67442.4|67468.6|67458.6|67451.6|67438.3|868
1658974800000|2022-07-28 02:20:00|67452.5|67442.5|67448.9|67438.9|67454|67442.5|67441.8|67431.8|742
1658975100000|2022-07-28 02:25:00|67448.4|67438.4|67453.3|67443.3|67464|67448.7|67431.3|67421.3|843
1658975400000|2022-07-28 02:30:00|67453.4|67443.4|67462.3|67452.3|67479.6|67465.2|67451.7|67435.4|813
1658975700000|2022-07-28 02:35:00|67462|67452|67472.5|67462.5|67479.2|67469.2|67458.5|67448.5|809
1658976000000|2022-07-28 02:40:00|67471.3|67461.3|67487.2|67477.2|67494.1|67480|67469.4|67455.8|735
1658976300000|2022-07-28 02:45:00|67487.4|67477.4|67490.8|67480.8|67512.7|67495.2|67485.8|67470.7|816
1658976600000|2022-07-28 02:50:00|67490.7|67480.7|67483|67473|67492.1|67481.8|67478.5|67464.4|708
1658976900000|2022-07-28 02:55:00|67482.9|67472.9|67478.9|67468.9|67486.7|67473.2|67476.7|67463.7|704
1658977200000|2022-07-28 03:00:00|67479.6|67469.6|67476.1|67466.1|67497.9|67482|67475.8|67461.7|805
1658977500000|2022-07-28 03:05:00|67476.4|67466.4|67467.6|67457.6|67484.9|67470.3|67452.6|67442.4|725
1658977800000|2022-07-28 03:10:00|67472.6|67452.6|67465.6|67455.6|67479.8|67469.8|67462.6|67449|707
1658978100000|2022-07-28 03:15:00|67465.7|67455.7|67486.5|67476.5|67489.4|67477.8|67465.7|67455.7|669
1658978400000|2022-07-28 03:20:00|67486.2|67476.2|67487.8|67477.8|67493.8|67483.3|67481.1|67470.4|675
1658978700000|2022-07-28 03:25:00|67488|67478|67481.2|67471.2|67489.1|67479.1|67476.3|67464|566
1658979000000|2022-07-28 03:30:00|67481.1|67471.1|67479.3|67469.3|67500.7|67490.7|67477.8|67466.3|697
1658979300000|2022-07-28 03:35:00|67479.1|67469.1|67476.7|67466.7|67485.3|67475.3|67474.5|67464.5|640
1658979600000|2022-07-28 03:40:00|67476.6|67466.6|67478.1|67468.1|67483|67473|67475.4|67465.4|532
1658979900000|2022-07-28 03:45:00|67477.5|67467.5|67480|67470|67483.2|67473.2|67476.3|67466.3|557
1658980200000|2022-07-28 03:50:00|67479.8|67469.8|67485.4|67475.4|67491.5|67481.5|67479.3|67469.3|533
1658980500000|2022-07-28 03:55:00|67485|67475|67469.8|67459.8|67485.6|67475.6|67468.5|67458.5|565
1658980800000|2022-07-28 04:00:00|67469.6|67459.6|67456.6|67446.6|67471.6|67461.6|67450.6|67436|603
1658981100000|2022-07-28 04:05:00|67456.7|67446.7|67467|67457|67474.6|67459.9|67452|67442|598
1658981400000|2022-07-28 04:10:00|67467.1|67457.1|67476.3|67466.3|67485.7|67471.3|67464.6|67451.1|566
1658981700000|2022-07-28 04:15:00|67475.7|67465.7|67474.6|67464.6|67481.9|67468.2|67468.2|67454|556
1658982000000|2022-07-28 04:20:00|67474.8|67464.8|67469.8|67459.8|67476|67464.8|67468|67455.4|521
1658982300000|2022-07-28 04:25:00|67470.2|67460.2|67463.7|67453.7|67472.3|67462.3|67458.3|67448.3|629
1658982600000|2022-07-28 04:30:00|67464|67454|67485|67475|67486.9|67476.1|67449.7|67437.5|857
1658982900000|2022-07-28 04:35:00|67484.9|67474.9|67475.4|67465.4|67486|67476|67474.8|67464.8|608
1658983200000|2022-07-28 04:40:00|67475.3|67465.3|67470.3|67460.3|67476.7|67465.7|67466|67454|541
1658983500000|2022-07-28 04:45:00|67470.5|67460.5|67469.3|67449.3|67481.2|67466.5|67461.3|67446.7|440
1658983800000|2022-07-28 04:50:00|67470|67450|67470.4|67450.4|67470.6|67456.6|67455.8|67445.8|422
1658984100000|2022-07-28 04:55:00|67465.4|67455.4|67460.1|67450.1|67469.3|67456.2|67445.7|67431.6|523
1658984400000|2022-07-28 05:00:00|67459.7|67449.7|67456|67446|67463.3|67450|67450.5|67436.1|509
1658984700000|2022-07-28 05:05:00|67456.3|67446.3|67468.8|67458.8|67474.2|67462.7|67455.8|67443.6|521
1658985000000|2022-07-28 05:10:00|67468.9|67458.9|67463|67453|67472.1|67458.9|67457.6|67442.9|540
1658985300000|2022-07-28 05:15:00|67462.9|67452.9|67457.3|67447.3|67470.5|67456.7|67455.8|67441.3|435
1658985600000|2022-07-28 05:20:00|67457.4|67447.4|67455.1|67445.1|67459.6|67449.6|67451.3|67441.3|459
1658985900000|2022-07-28 05:25:00|67455.2|67445.2|67453.3|67443.3|67460.4|67450.4|67446.3|67436.3|487
1658986200000|2022-07-28 05:30:00|67453.1|67443.1|67453.1|67443.1|67454.7|67444.6|67445.1|67434.5|625
1658986500000|2022-07-28 05:35:00|67453|67443|67458.6|67448.6|67458.9|67448.9|67448.9|67438.9|565
1658986800000|2022-07-28 05:40:00|67458.7|67448.7|67446.8|67436.8|67461.9|67451.9|67439.8|67429.4|650
1658987100000|2022-07-28 05:45:00|67446.6|67436.6|67444.4|67434.4|67449.1|67439.1|67431.4|67417.4|724
1658987400000|2022-07-28 05:50:00|67444.3|67434.3|67429.7|67419.7|67453.7|67439.3|67429.4|67417.1|802
1658987700000|2022-07-28 05:55:00|67430.4|67420.4|67424.8|67404.8|67444.3|67429.5|67410.9|67396.6|848
1658988000000|2022-07-28 06:00:00|67425.2|67405.2|67411.9|67391.9|67429.9|67414.3|67405.3|67391.8|761
1658988300000|2022-07-28 06:05:00|67406.4|67396.4|67409.2|67399.2|67427.3|67411.8|67402.9|67392.9|794
1658988600000|2022-07-28 06:10:00|67409.6|67399.6|67428|67418|67429.9|67419.9|67408.8|67394.1|813
1658988900000|2022-07-28 06:15:00|67428.1|67418.1|67431.7|67421.7|67440.7|67428.4|67424.6|67414.6|757
1658989200000|2022-07-28 06:20:00|67431.5|67421.5|67437.3|67427.3|67444.6|67430.5|67428.8|67416.1|745
1658989500000|2022-07-28 06:25:00|67437.2|67427.2|67436.8|67426.8|67443.7|67433.7|67427.9|67417.9|674
1658989800000|2022-07-28 06:30:00|67436.1|67426.1|67428.2|67418.2|67442.1|67432.1|67411.1|67396.9|807
1658990100000|2022-07-28 06:35:00|67428.3|67418.3|67432.8|67422.8|67437.1|67423.5|67422.7|67408.5|693
1658990400000|2022-07-28 06:40:00|67432.5|67422.5|67435.2|67425.2|67442.3|67428.8|67429.9|67419.6|612
1658990700000|2022-07-28 06:45:00|67435.6|67425.6|67449|67439|67460.3|67450.3|67435.6|67425.6|796
1658991000000|2022-07-28 06:50:00|67448.8|67438.8|67443|67433|67459.7|67446.4|67439.8|67426.3|762
1658991300000|2022-07-28 06:55:00|67442.8|67432.8|67446.4|67436.4|67460.8|67446.3|67438.6|67428.6|833
1658991600000|2022-07-28 07:00:00|67452.5|67432.5|67456.2|67446.2|67467.6|67457.6|67444.6|67432|860
1658991900000|2022-07-28 07:05:00|67456.1|67446.1|67441.3|67431.3|67462.2|67452.2|67439.2|67429.2|776
1658992200000|2022-07-28 07:10:00|67441.1|67431.1|67437.2|67427.2|67451.1|67439.7|67436|67421.1|785
1658992500000|2022-07-28 07:15:00|67437|67427|67446.7|67436.7|67450.8|67440.8|67421.4|67402.5|837
1658992800000|2022-07-28 07:20:00|67446.8|67436.8|67476.4|67466.4|67476.4|67466.4|67440.7|67427|889
1658993100000|2022-07-28 07:25:00|67476.7|67466.7|67471.6|67461.6|67491.6|67478.3|67465.4|67450.3|829
1658993400000|2022-07-28 07:30:00|67471.3|67461.3|67468.6|67458.6|67490.8|67476.4|67467.8|67451.5|797
1658993700000|2022-07-28 07:35:00|67468.9|67458.9|67468.7|67458.7|67480.7|67468.3|67468.6|67454.4|656
1658994000000|2022-07-28 07:40:00|67468.8|67458.8|67462.6|67452.6|67471.6|67459.3|67455|67441.7|807
1658994300000|2022-07-28 07:45:00|67462.2|67452.2|67459.3|67449.3|67465.7|67454.4|67447.4|67436.1|722
1658994600000|2022-07-28 07:50:00|67459.1|67449.1|67471.3|67461.3|67481.3|67464.7|67456.2|67446.2|782
1658994900000|2022-07-28 07:55:00|67471.2|67461.2|67461.3|67441.3|67475.1|67461.5|67454.1|67439.3|715
1658995200000|2022-07-28 08:00:00|67455.7|67445.7|67467.3|67457.3|67472.5|67457.6|67452.6|67441.5|757
1658995500000|2022-07-28 08:05:00|67467.2|67457.2|67481.1|67471.1|67490|67475.3|67461.5|67447.4|695
1658995800000|2022-07-28 08:10:00|67480.4|67470.4|67472.6|67462.6|67487.1|67477.1|67472|67462|622
1658996100000|2022-07-28 08:15:00|67472.5|67462.5|67464.5|67454.5|67473.5|67463.5|67460.2|67446|678
1658996400000|2022-07-28 08:20:00|67464.6|67454.6|67467.9|67457.9|67473|67461.9|67456.4|67446.4|680
1658996700000|2022-07-28 08:25:00|67467.8|67457.8|67474.5|67464.5|67479.7|67469.7|67467.8|67455|655
1658997000000|2022-07-28 08:30:00|67474.6|67464.6|67472.6|67462.6|67487.6|67477.6|67470.6|67459.6|544
1658997300000|2022-07-28 08:35:00|67472.5|67462.5|67474.9|67464.9|67476.9|67466.9|67462.7|67448.5|626
1658997600000|2022-07-28 08:40:00|67474.1|67464.1|67467.1|67457.1|67475.6|67465.6|67462.1|67452.1|545
1658997900000|2022-07-28 08:45:00|67466.6|67456.6|67468|67458|67470.4|67460.4|67464.1|67454.1|601
1658998200000|2022-07-28 08:50:00|67468.1|67458.1|67481.3|67471.3|67481.7|67471.7|67463.8|67453.8|657
1658998500000|2022-07-28 08:55:00|67481.2|67471.2|67461.6|67451.6|67487.5|67474.1|67456.2|67442.4|622
1658998800000|2022-07-28 09:00:00|67466.7|67446.7|67459.9|67449.9|67478.5|67465|67458.6|67443.9|706
1658999100000|2022-07-28 09:05:00|67460|67450|67463.8|67453.8|67471.3|67457|67458.6|67446.9|649
1658999400000|2022-07-28 09:10:00|67463.9|67453.9|67467|67457|67473.2|67460|67461.8|67451.8|605
1658999700000|2022-07-28 09:15:00|67466.9|67456.9|67470.8|67460.8|67480.8|67469.6|67466.6|67454.3|675
1659000000000|2022-07-28 09:20:00|67470.6|67460.6|67469.2|67459.2|67477.4|67466.7|67465.9|67452.5|622
1659000300000|2022-07-28 09:25:00|67469.3|67459.3|67476.4|67466.4|67481.8|67470.4|67467.8|67457|587
1659000600000|2022-07-28 09:30:00|67476.2|67466.2|67486.1|67476.1|67496.2|67481|67475.4|67465.4|601
1659000900000|2022-07-28 09:35:00|67486.3|67476.3|67493.7|67483.7|67499.8|67485.8|67484.8|67474.8|606
1659001200000|2022-07-28 09:40:00|67493.6|67483.6|67497.9|67487.9|67501.7|67488.2|67491|67477.7|561
1659001500000|2022-07-28 09:45:00|67498|67488|67510.4|67500.4|67516.9|67502.2|67497.1|67482.8|666
1659001800000|2022-07-28 09:50:00|67510.6|67500.6|67502.4|67492.4|67517.6|67506.5|67499.5|67483.4|775
1659002100000|2022-07-28 09:55:00|67501.9|67491.9|67507.2|67497.2|67515.6|67501.2|67501.8|67491.8|555
1659002400000|2022-07-28 10:00:00|67507.3|67497.3|67498.8|67488.8|67507.7|67497.7|67487.6|67475.1|707
1659002700000|2022-07-28 10:05:00|67498.6|67488.6|67498.1|67488.1|67503.8|67489.5|67487.1|67477.1|414
1659003000000|2022-07-28 10:10:00|67498.5|67488.5|67495|67485|67506|67492.4|67493.1|67478.3|454
1659003300000|2022-07-28 10:15:00|67495.2|67485.2|67478.6|67468.6|67499.9|67487.4|67478.2|67466.2|651
1659003600000|2022-07-28 10:20:00|67478.8|67468.8|67477.6|67467.6|67482.8|67470.8|67473.3|67461.7|630
1659003900000|2022-07-28 10:25:00|67477.7|67467.7|67470.2|67460.2|67484.9|67471.1|67469.1|67454.5|625
1659004200000|2022-07-28 10:30:00|67469.8|67459.8|67487.6|67477.6|67502.6|67487.9|67469|67453.8|715
1659004500000|2022-07-28 10:35:00|67487.8|67477.8|67500|67490|67503.1|67490.1|67487.7|67474.1|674
1659004800000|2022-07-28 10:40:00|67500.1|67490.1|67516.7|67506.7|67522.6|67507.8|67497.3|67483.9|680
1659005100000|2022-07-28 10:45:00|67516.8|67506.8|67532.6|67522.6|67538.7|67524.3|67515.4|67505.4|778
1659005400000|2022-07-28 10:50:00|67532.4|67522.4|67544.3|67534.3|67553.1|67538|67531.9|67517.8|706
1659005700000|2022-07-28 10:55:00|67544.7|67534.7|67533.8|67523.8|67560.4|67550.4|67533.2|67518.6|680
1659006000000|2022-07-28 11:00:00|67534|67524|67525.8|67515.8|67539.3|67525.4|67515.7|67502.9|737
1659006300000|2022-07-28 11:05:00|67525.5|67515.5|67526.8|67516.8|67536.6|67526.2|67521.7|67506.3|733
1659006600000|2022-07-28 11:10:00|67525.9|67515.9|67530.7|67520.7|67534.5|67524.5|67525.9|67515.9|604
1659006900000|2022-07-28 11:15:00|67530.5|67520.5|67532.1|67522.1|67533.9|67523.9|67524.2|67509.4|625
1659007200000|2022-07-28 11:20:00|67532.2|67522.2|67547|67527|67557.3|67542.4|67531.7|67521.5|603
1659007500000|2022-07-28 11:25:00|67547.2|67527.2|67551|67541|67562.6|67550.2|67544.2|67527.2|660
1659007800000|2022-07-28 11:30:00|67550.4|67540.4|67544.2|67534.2|67551.2|67541.2|67532.3|67517.5|658
1659008100000|2022-07-28 11:35:00|67544.3|67534.3|67550.6|67540.6|67558|67544.1|67540.7|67527.4|645
1659008400000|2022-07-28 11:40:00|67550.7|67540.7|67544.8|67534.8|67560.7|67546.3|67542.6|67528|684
1659008700000|2022-07-28 11:45:00|67544.9|67534.9|67543.5|67523.5|67552.9|67537.4|67535.7|67520.7|708
1659009000000|2022-07-28 11:50:00|67543.3|67523.3|67542.2|67532.2|67552.9|67539.2|67535.9|67521|700
1659009300000|2022-07-28 11:55:00|67543.6|67533.6|67553.6|67533.6|67560.4|67545.4|67542.9|67528.4|786
1659009600000|2022-07-28 12:00:00|67553|67533|67553.9|67543.9|67566.6|67551.3|67543.5|67529.1|831
1659009900000|2022-07-28 12:05:00|67554|67544|67550.9|67540.9|67560.5|67548.5|67546.5|67531.8|854
1659010200000|2022-07-28 12:10:00|67551|67541|67547.8|67527.8|67556.3|67543.8|67535.9|67522.2|728
1659010500000|2022-07-28 12:15:00|67548.2|67528.2|67535.8|67525.8|67549.2|67531.7|67530.6|67515.3|735
1659010800000|2022-07-28 12:20:00|67535.2|67525.2|67541.4|67521.4|67545.1|67529.8|67524.3|67511.5|846
1659011100000|2022-07-28 12:25:00|67541.6|67521.6|67551.5|67531.5|67554.7|67538.5|67535.7|67521.5|638
1659011400000|2022-07-28 12:30:00|67551.6|67531.6|67496.7|67476.7|67554.1|67532|67494.8|67474.8|1061
1659011700000|2022-07-28 12:35:00|67496.8|67476.8|67471.7|67461.7|67496.8|67476.8|67458.6|67438.6|1000
1659012000000|2022-07-28 12:40:00|67471.9|67461.9|67478.3|67458.3|67495.8|67480.7|67458.5|67444|996
1659012300000|2022-07-28 12:45:00|67478.8|67458.8|67451|67431|67480.5|67463.6|67440.3|67424.9|928
1659012600000|2022-07-28 12:50:00|67451.3|67431.3|67455.6|67445.6|67477|67457.6|67447|67429.3|907
1659012900000|2022-07-28 12:55:00|67455.9|67445.9|67477.2|67457.2|67480.9|67464.2|67442.2|67427.3|957
1659013200000|2022-07-28 13:00:00|67477.6|67457.6|67500.4|67490.4|67510.1|67495|67472.4|67456.6|992
1659013500000|2022-07-28 13:05:00|67500.7|67490.7|67498.3|67488.3|67504.2|67493.5|67480.5|67465.7|900
1659013800000|2022-07-28 13:10:00|67504.4|67484.4|67476.8|67456.8|67505.9|67491.5|67472.1|67454.7|928
1659014100000|2022-07-28 13:15:00|67476.9|67456.9|67474.3|67454.3|67494.5|67481.6|67471.3|67454.3|933
1659014400000|2022-07-28 13:20:00|67475.5|67455.5|67470.9|67460.9|67482.8|67468.9|67461.6|67445.4|960
1659014700000|2022-07-28 13:25:00|67470.6|67460.6|67460|67450|67479.8|67464.3|67455.9|67435.9|923
1659015000000|2022-07-28 13:30:00|67460.1|67450.1|67456.2|67446.2|67466.6|67454.1|67443.7|67427.8|987
1659015300000|2022-07-28 13:35:00|67455.7|67445.7|67473.1|67453.1|67475.8|67459.1|67439.7|67426.3|1011
1659015600000|2022-07-28 13:40:00|67473.5|67453.5|67463.9|67453.9|67475.8|67455.8|67447.1|67431.4|1024
1659015900000|2022-07-28 13:45:00|67463.5|67453.5|67475.4|67465.4|67489.6|67474.9|67460.9|67445.7|998
1659016200000|2022-07-28 13:50:00|67475.3|67465.3|67525.4|67515.4|67531.5|67516.1|67473.7|67459.3|972
1659016500000|2022-07-28 13:55:00|67525.1|67515.1|67492.7|67472.7|67539.1|67522.9|67487.3|67471.5|987
1659016800000|2022-07-28 14:00:00|67491.1|67471.1|67471.3|67461.3|67491.1|67475.4|67470.9|67458.3|973
1659017100000|2022-07-28 14:05:00|67472.1|67462.1|67483|67473|67499.8|67484.4|67470.7|67456.7|1018
1659017400000|2022-07-28 14:10:00|67482.4|67472.4|67508.7|67498.7|67521|67507.5|67480.9|67466.3|992
1659017700000|2022-07-28 14:15:00|67508.5|67498.5|67526.7|67506.7|67532|67516|67499.1|67484.7|990
1659018000000|2022-07-28 14:20:00|67526.8|67506.8|67511.8|67501.8|67543.2|67527.5|67507.5|67493|988
1659018300000|2022-07-28 14:25:00|67512.6|67502.6|67531.9|67511.9|67538.6|67523.6|67509.5|67494.8|878
1659018600000|2022-07-28 14:30:00|67526.7|67516.7|67519.4|67509.4|67535|67520.6|67513.7|67499.6|908
1659018900000|2022-07-28 14:35:00|67519.5|67509.5|67501.5|67491.5|67525.3|67511.3|67498.6|67483.5|785
1659019200000|2022-07-28 14:40:00|67501.3|67491.3|67500.3|67490.3|67523.3|67508.8|67499.1|67484.4|815
1659019500000|2022-07-28 14:45:00|67500.2|67490.2|67492.4|67482.4|67508.8|67494.4|67489.3|67473.7|880
1659019800000|2022-07-28 14:50:00|67492.2|67482.2|67497.4|67487.4|67501.2|67489.6|67490.1|67474.5|813
1659020100000|2022-07-28 14:55:00|67497.5|67487.5|67489.8|67479.8|67513.7|67497.9|67478.5|67468.5|893
1659020400000|2022-07-28 15:00:00|67489.5|67479.5|67483.9|67473.9|67496.5|67483|67478.5|67465.9|866
1659020700000|2022-07-28 15:05:00|67484.1|67474.1|67499.3|67489.3|67504.9|67491.3|67484.1|67469.5|769
1659021000000|2022-07-28 15:10:00|67499.2|67489.2|67509.7|67499.7|67517.5|67505.2|67499.2|67489.2|798
1659021300000|2022-07-28 15:15:00|67509.8|67499.8|67509|67499|67517.1|67506.1|67501.8|67488|754
1659021600000|2022-07-28 15:20:00|67509.1|67499.1|67490.8|67480.8|67513.7|67503.7|67489.5|67476.9|771
1659021900000|2022-07-28 15:25:00|67490.5|67480.5|67487.9|67477.9|67493|67481.2|67473.5|67459.8|860
1659022200000|2022-07-28 15:30:00|67488.3|67478.3|67478.2|67468.2|67496.3|67482.1|67473|67457|873
1659022500000|2022-07-28 15:35:00|67477.9|67467.9|67478.1|67468.1|67495.8|67480.9|67476|67462|860
1659022800000|2022-07-28 15:40:00|67478|67468|67480.3|67460.3|67483.1|67473.1|67471.7|67460.3|838
1659023100000|2022-07-28 15:45:00|67480.1|67460.1|67465.2|67455.2|67491.5|67477|67464.3|67450.6|820
1659023400000|2022-07-28 15:50:00|67465.7|67455.7|67467.4|67457.4|67472.9|67459|67461.2|67446.7|715
1659023700000|2022-07-28 15:55:00|67467.5|67457.5|67467.8|67457.8|67477.2|67465.1|67464.2|67449.7|748
1659024000000|2022-07-28 16:00:00|67469.9|67459.9|67503.9|67493.9|67512.5|67496.7|67469.9|67454|872
1659024300000|2022-07-28 16:05:00|67504|67494|67509.9|67499.9|67516.7|67505.1|67497.5|67481.9|737
1659024600000|2022-07-28 16:10:00|67509.1|67499.1|67511.5|67501.5|67521.7|67509.6|67507.8|67497.8|693
1659024900000|2022-07-28 16:15:00|67511.7|67501.7|67525.6|67515.6|67530.3|67519.2|67511.6|67501.6|685
1659025200000|2022-07-28 16:20:00|67525.7|67515.7|67523.6|67513.6|67533.3|67519|67520.7|67506.1|722
1659025500000|2022-07-28 16:25:00|67523.3|67513.3|67528.4|67508.4|67533.6|67519.1|67522.3|67507.2|671
1659025800000|2022-07-28 16:30:00|67528.3|67508.3|67519.9|67509.9|67530.7|67515.9|67516.3|67498.2|712
1659026100000|2022-07-28 16:35:00|67519.8|67509.8|67515.5|67505.5|67524.3|67509.8|67509.3|67494.5|624
1659026400000|2022-07-28 16:40:00|67520.8|67500.8|67509.2|67499.2|67523.8|67509.2|67506.7|67491.9|642
1659026700000|2022-07-28 16:45:00|67509.3|67499.3|67505.9|67495.9|67517.1|67502.4|67504.3|67490.3|607
1659027000000|2022-07-28 16:50:00|67506|67496|67511.2|67501.2|67519.1|67503.9|67502|67488.7|628
1659027300000|2022-07-28 16:55:00|67510.9|67500.9|67495.1|67485.1|67517.8|67504|67494.8|67478|648
1659027600000|2022-07-28 17:00:00|67500.1|67480.1|67501.2|67481.2|67506.2|67492.5|67493.9|67478.6|686
1659027900000|2022-07-28 17:05:00|67501.1|67481.1|67492.4|67472.4|67501.6|67487.6|67488.7|67472.4|554
1659028200000|2022-07-28 17:10:00|67492.6|67472.6|67487.4|67477.4|67497.3|67481.3|67485.7|67468.7|638
1659028500000|2022-07-28 17:15:00|67487.5|67477.5|67489|67479|67496.6|67481.7|67485.6|67472.9|623
1659028800000|2022-07-28 17:20:00|67489.1|67479.1|67494.8|67484.8|67500.7|67486|67487.2|67472.6|506
1659029100000|2022-07-28 17:25:00|67495|67485|67492.8|67482.8|67501.2|67486.5|67490.5|67476.5|626
1659029400000|2022-07-28 17:30:00|67492.5|67482.5|67490.9|67480.9|67499.5|67485|67489.2|67475.9|617
1659029700000|2022-07-28 17:35:00|67491|67481|67488.5|67478.5|67493.6|67481|67485.9|67472.1|466
1659030000000|2022-07-28 17:40:00|67488.6|67478.6|67488.8|67478.8|67493.2|67480.9|67485.2|67470.8|616
1659030300000|2022-07-28 17:45:00|67488.6|67478.6|67489.5|67479.5|67498.3|67484.1|67488.6|67477.4|466
1659030600000|2022-07-28 17:50:00|67489.6|67479.6|67497.3|67487.3|67501.9|67487.9|67489.6|67474.7|498
1659030900000|2022-07-28 17:55:00|67497.2|67487.2|67480.1|67470.1|67497.8|67487.8|67477.4|67461.8|677
1659031200000|2022-07-28 18:00:00|67480.2|67470.2|67468.6|67448.6|67482.8|67470.6|67459.2|67444.4|714
1659031500000|2022-07-28 18:05:00|67468.7|67448.7|67477|67457|67487.1|67470.3|67463.5|67448.7|590
1659031800000|2022-07-28 18:10:00|67476.8|67456.8|67484.3|67464.3|67485.1|67469.3|67469.6|67454.4|429
1659032100000|2022-07-28 18:15:00|67484.4|67464.4|67480.8|67460.8|67484.6|67465.7|67472|67456.9|529
1659032400000|2022-07-28 18:20:00|67480.7|67460.7|67488.9|67468.9|67490.8|67475.6|67480.1|67460.6|552
1659032700000|2022-07-28 18:25:00|67489|67469|67484.1|67474.1|67490.1|67476.2|67481.6|67466.3|469
1659033000000|2022-07-28 18:30:00|67484.2|67474.2|67486.9|67476.9|67497|67482.5|67483.9|67471.7|444
1659033300000|2022-07-28 18:35:00|67487|67477|67492|67472|67492|67477.9|67482.5|67471.8|414
1659033600000|2022-07-28 18:40:00|67491.9|67471.9|67488.6|67478.6|67494.8|67482.1|67485.8|67471.9|421
1659033900000|2022-07-28 18:45:00|67488.7|67478.7|67485.4|67475.4|67495.1|67480.3|67483.1|67468|416
1659034200000|2022-07-28 18:50:00|67485.3|67475.3|67474|67464|67487.8|67475.8|67472.6|67459.4|429
1659034500000|2022-07-28 18:55:00|67473.9|67463.9|67469.1|67459.1|67480.7|67465.8|67467.8|67453.4|542
1659034800000|2022-07-28 19:00:00|67468.9|67458.9|67468.5|67458.5|67474.2|67459.4|67465.7|67451.9|459
1659035100000|2022-07-28 19:05:00|67468.7|67458.7|67465.6|67445.6|67469.4|67459.4|67460.7|67444.8|544
1659035400000|2022-07-28 19:10:00|67465.7|67445.7|67463.4|67453.4|67473.9|67459.1|67459.8|67445|488
1659035700000|2022-07-28 19:15:00|67463.2|67453.2|67463.2|67453.2|67471.2|67455.4|67461.3|67446.9|462
1659036000000|2022-07-28 19:20:00|67462.8|67452.8|67459.6|67449.6|67468.7|67453.7|67458.4|67446.4|371
1659036300000|2022-07-28 19:25:00|67459.5|67449.5|67457.8|67447.8|67462.8|67449.7|67454.8|67440.3|400
1659036600000|2022-07-28 19:30:00|67457.7|67447.7|67460.7|67450.7|67466.4|67451.4|67456.9|67441.4|402
1659036900000|2022-07-28 19:35:00|67460.8|67450.8|67462.4|67442.4|67466.5|67451.6|67457|67442|492
1659037200000|2022-07-28 19:40:00|67462.8|67442.8|67462.3|67442.3|67464.3|67449.3|67456.7|67442.1|324
1659037500000|2022-07-28 19:45:00|67462.6|67442.6|67453.9|67433.9|67463.2|67448.5|67447.7|67431.2|432
1659037800000|2022-07-28 19:50:00|67453.2|67433.2|67439.6|67419.6|67454|67436.7|67434.2|67418.1|521
1659038100000|2022-07-28 19:55:00|67439.7|67419.7|67446.4|67426.4|67454.5|67434.5|67430.1|67414.1|741
1659038400000|2022-07-28 20:00:00|67446.2|67426.2|67445|67425|67449.4|67430.5|67437.7|67421.8|539
1659038700000|2022-07-28 20:05:00|67445.1|67425.1|67454.1|67434.1|67454.7|67434.7|67438.5|67422.5|514
1659039000000|2022-07-28 20:10:00|67454|67434|67453.5|67433.5|67458.7|67438.7|67448.3|67431.4|293
1659039300000|2022-07-28 20:15:00|67453.6|67433.6|67453.5|67433.5|67454.4|67434.4|67450.8|67430.8|226
1659039600000|2022-07-28 20:20:00|67453.3|67433.3|67453.9|67433.9|67455.7|67435.7|67451.3|67431.3|418
1659039900000|2022-07-28 20:25:00|67453.8|67433.8|67457.5|67437.5|67458.5|67438.5|67453.8|67433.8|463
1659040200000|2022-07-28 20:30:00|67457.4|67437.4|67456.2|67436.2|67458.9|67438.9|67454.5|67434.5|306
1659040500000|2022-07-28 20:35:00|67456.3|67436.3|67434.7|67414.7|67457.1|67437.1|67433.3|67413.3|316
1659040800000|2022-07-28 20:40:00|67438|67418|67436.4|67416.4|67439.3|67419.3|67431.4|67411.4|233
1659041100000|2022-07-28 20:45:00|67436.5|67416.5|67437.9|67417.9|67440.2|67420.2|67434.2|67414.2|240
1659041400000|2022-07-28 20:50:00|67437.2|67417.2|67448.7|67411.9|67448.7|67420|67434.9|67409.3|265
1659041700000|2022-07-28 20:55:00|67439.2|67419.2|67477.4|67416|67501.9|67422.7|67436.9|67362.8|333
1659042000000|2022-07-28 21:00:00|67488.5|67417.9|67534.2|67415.2|67534.2|67421|67488.1|67403.1|74
1659042300000|2022-07-28 21:05:00|67532.9|67413.9|67499.4|67434.9|67536.3|67435.1|67498.3|67411.7|79
1659042600000|2022-07-28 21:10:00|67530.7|67414.8|67526.9|67418.6|67536|67435|67506.8|67406.5|118
1659042900000|2022-07-28 21:15:00|67521.6|67421.3|67521.4|67418.3|67534.3|67437.8|67501.9|67411.7|187
1659043200000|2022-07-28 21:20:00|67519.8|67419.8|67523.2|67420.4|67535.6|67452|67493|67410.5|155
1659043500000|2022-07-28 21:25:00|67517.4|67430.2|67528.8|67416|67533.8|67441.6|67504.4|67410.4|152
1659043800000|2022-07-28 21:30:00|67524.9|67421.7|67524.9|67425.2|67533.7|67438.3|67505.5|67411.5|199
1659044100000|2022-07-28 21:35:00|67528.2|67423.2|67518.4|67424.1|67532.1|67442.2|67504.7|67415.9|232
1659044400000|2022-07-28 21:40:00|67517.2|67431.3|67477|67423.4|67530.8|67442.9|67467.3|67391.1|215
1659044700000|2022-07-28 21:45:00|67478|67422.8|67474.4|67437.1|67508.7|67441.4|67461.4|67402.2|212
1659045000000|2022-07-28 21:50:00|67475.8|67436.1|67472.1|67438.2|67489.6|67445.8|67464.7|67421.1|171
1659045300000|2022-07-28 21:55:00|67471.9|67437.9|67472.9|67438.4|67498.6|67445.8|67464.6|67411.1|153
1659045600000|2022-07-28 22:00:00|67466|67446|67479.5|67435|67515.7|67447.5|67466|67396.7|216
1659045900000|2022-07-28 22:05:00|67479.2|67433.8|67480.4|67434.7|67490.9|67448.1|67467.1|67426.4|211
1659046200000|2022-07-28 22:10:00|67480.3|67435.9|67475.5|67440.3|67486.6|67447.8|67464|67428.9|268
1659046500000|2022-07-28 22:15:00|67479.5|67438.3|67476.9|67434.7|67491.5|67447.9|67467.9|67420.5|210
1659046800000|2022-07-28 22:20:00|67476.8|67435.4|67475.9|67437.5|67485.1|67440|67474.3|67423.8|185
1659047100000|2022-07-28 22:25:00|67479.5|67434|67480.1|67433.6|67488|67441.4|67474.4|67427.6|136
1659047400000|2022-07-28 22:30:00|67477.7|67434|67479.4|67432.1|67484.9|67436.4|67474.6|67426|159
1659047700000|2022-07-28 22:35:00|67479.2|67430.5|67479.5|67433.7|67496.9|67436.6|67475.5|67417.3|152
1659048000000|2022-07-28 22:40:00|67478.5|67434.3|67480.4|67432|67487.4|67436.1|67474.7|67427.6|123
1659048300000|2022-07-28 22:45:00|67475.2|67434.7|67483|67431.9|67490|67437.7|67472.7|67427.2|225
1659048600000|2022-07-28 22:50:00|67482.8|67431.6|67474.1|67430.5|67487.8|67436.5|67469.9|67428.3|294
1659048900000|2022-07-28 22:55:00|67474.6|67430.7|67472.5|67428.7|67478.1|67434.4|67472|67427.7|307
1659049200000|2022-07-28 23:00:00|67479.1|67430.2|67468.1|67432|67479.4|67436.4|67466.4|67428.4|338
1659049500000|2022-07-28 23:05:00|67468.4|67431.9|67471|67451|67478.5|67451.1|67466.2|67429.6|367
1659049800000|2022-07-28 23:10:00|67477.3|67446|67477.4|67443.1|67479.3|67451.1|67468.2|67437.5|182
1659050100000|2022-07-28 23:15:00|67474.1|67442.9|67475.2|67441.3|67479.8|67450.4|67467.6|67438.3|197
1659050400000|2022-07-28 23:20:00|67474.5|67442.5|67473|67440.5|67478.5|67449.6|67467|67435.7|175
1659050700000|2022-07-28 23:25:00|67472.9|67441.4|67480|67438.7|67485.3|67451.1|67466.5|67434.2|202
1659051000000|2022-07-28 23:30:00|67479.3|67440.3|67477.3|67433.2|67488.4|67451.8|67470.3|67421.4|256
1659051300000|2022-07-28 23:35:00|67478.3|67434.9|67482.1|67430.1|67487|67436.1|67474.1|67422.2|258
1659051600000|2022-07-28 23:40:00|67481.3|67429.7|67499.2|67424|67507.9|67435.1|67474.6|67418.7|202
1659051900000|2022-07-28 23:45:00|67497.2|67425.9|67493.9|67426.6|67506|67432.4|67489.3|67418.7|682
1659052200000|2022-07-28 23:50:00|67495.9|67425.4|67466.7|67429.9|67495.9|67437.6|67465.9|67415.5|461
1659052500000|2022-07-28 23:55:00|67467.7|67429.3|67464.4|67430.5|67471.1|67438.8|67458.2|67423.2|434
1658966400000|2022-07-28 00:00:00|67473.4|67439.4|67435.6|67415.6|67473.4|67449.8|67433.5|67413.5|512
1658966700000|2022-07-28 00:05:00|67435.4|67415.4|67461.9|67441.9|67468.1|67442.3|67432.9|67412.9|561
1658967000000|2022-07-28 00:10:00|67461.6|67441.6|67482.9|67462.9|67482.9|67462.9|67460.8|67440.8|480
1658967300000|2022-07-28 00:15:00|67482.3|67462.3|67492.1|67472.1|67492.6|67472.6|67479.3|67459.3|480
1658967600000|2022-07-28 00:20:00|67492|67472|67482.8|67462.8|67492|67472|67478.3|67458.3|363
1658967900000|2022-07-28 00:25:00|67482.5|67462.5|67505.7|67485.7|67506.9|67486.9|67481|67461|386
1658968200000|2022-07-28 00:30:00|67504.8|67484.8|67510.7|67490.7|67519.9|67499.9|67501.7|67481.7|519
1658968500000|2022-07-28 00:35:00|67510.6|67490.6|67510.8|67490.8|67528.7|67512.6|67505.1|67485.1|559
1658968800000|2022-07-28 00:40:00|67511.2|67491.2|67526.5|67506.5|67527.4|67507.4|67504.2|67484.2|476
1658969100000|2022-07-28 00:45:00|67526.4|67506.4|67527.9|67507.9|67531.3|67516|67517|67500.9|456
1658969400000|2022-07-28 00:50:00|67528.3|67508.3|67544.9|67524.9|67545.2|67525.2|67509.3|67494.3|653
1658969700000|2022-07-28 00:55:00|67546.7|67526.7|67530.7|67510.7|67547|67527|67526.1|67509.1|718
1658970000000|2022-07-28 01:00:00|67530.5|67510.5|67486.6|67466.6|67530.8|67510.8|67478.1|67458.1|874
1658970300000|2022-07-28 01:05:00|67486.2|67466.2|67472.7|67452.7|67497.9|67477.9|67471.1|67451.1|793
1658970600000|2022-07-28 01:10:00|67472.8|67452.8|67474.9|67454.9|67484.5|67464.5|67470.9|67450.9|753
1658970900000|2022-07-28 01:15:00|67475.3|67455.3|67463.2|67443.2|67486.1|67466.1|67459.3|67442.6|747
1658971200000|2022-07-28 01:20:00|67463.1|67443.1|67441.6|67421.6|67464.3|67444.3|67411.2|67391.2|932
1658971500000|2022-07-28 01:25:00|67441.7|67421.7|67429.2|67419.2|67455.4|67438.6|67429.1|67413.8|885
1658971800000|2022-07-28 01:30:00|67434.7|67414.7|67379.8|67359.8|67438.8|67422.1|67355.2|67335.2|1005
1658972100000|2022-07-28 01:35:00|67379.5|67359.5|67407.3|67387.3|67410.4|67390.4|67374.1|67354.1|904
1658972400000|2022-07-28 01:40:00|67407.8|67387.8|67422.2|67402.2|67429.3|67409.3|67402.8|67382.8|776
1658972700000|2022-07-28 01:45:00|67421.6|67401.6|67407.2|67387.2|67422.7|67402.7|67398.6|67381.8|761
1658973000000|2022-07-28 01:50:00|67402.1|67392.1|67427.2|67417.2|67445.2|67427.9|67400.8|67385.4|895
1658973300000|2022-07-28 01:55:00|67427.3|67417.3|67438.9|67418.9|67442.5|67424.3|67420.2|67407.6|854
1658973600000|2022-07-28 02:00:00|67439.7|67419.7|67454.2|67444.2|67464.6|67449.7|67432.7|67416.7|850
1658973900000|2022-07-28 02:05:00|67454.5|67444.5|67464.9|67454.9|67472.3|67460.1|67446.9|67432.1|864
1658974200000|2022-07-28 02:10:00|67465|67455|67459.7|67449.7|67477.7|67463.8|67457.9|67442.5|838
1658974500000|2022-07-28 02:15:00|67459.8|67449.8|67452.4|67442.4|67468.6|67458.6|67451.6|67438.3|868
1658974800000|2022-07-28 02:20:00|67452.5|67442.5|67448.9|67438.9|67454|67442.5|67441.8|67431.8|742
1658975100000|2022-07-28 02:25:00|67448.4|67438.4|67453.3|67443.3|67464|67448.7|67431.3|67421.3|843
1658975400000|2022-07-28 02:30:00|67453.4|67443.4|67462.3|67452.3|67479.6|67465.2|67451.7|67435.4|813
1658975700000|2022-07-28 02:35:00|67462|67452|67472.5|67462.5|67479.2|67469.2|67458.5|67448.5|809
1658976000000|2022-07-28 02:40:00|67471.3|67461.3|67487.2|67477.2|67494.1|67480|67469.4|67455.8|735
1658976300000|2022-07-28 02:45:00|67487.4|67477.4|67490.8|67480.8|67512.7|67495.2|67485.8|67470.7|816
1658976600000|2022-07-28 02:50:00|67490.7|67480.7|67483|67473|67492.1|67481.8|67478.5|67464.4|708
1658976900000|2022-07-28 02:55:00|67482.9|67472.9|67478.9|67468.9|67486.7|67473.2|67476.7|67463.7|704
1658977200000|2022-07-28 03:00:00|67479.6|67469.6|67476.1|67466.1|67497.9|67482|67475.8|67461.7|805
1658977500000|2022-07-28 03:05:00|67476.4|67466.4|67467.6|67457.6|67484.9|67470.3|67452.6|67442.4|725
1658977800000|2022-07-28 03:10:00|67472.6|67452.6|67465.6|67455.6|67479.8|67469.8|67462.6|67449|707
1658978100000|2022-07-28 03:15:00|67465.7|67455.7|67486.5|67476.5|67489.4|67477.8|67465.7|67455.7|669
1658978400000|2022-07-28 03:20:00|67486.2|67476.2|67487.8|67477.8|67493.8|67483.3|67481.1|67470.4|675
1658978700000|2022-07-28 03:25:00|67488|67478|67481.2|67471.2|67489.1|67479.1|67476.3|67464|566
1658979000000|2022-07-28 03:30:00|67481.1|67471.1|67479.3|67469.3|67500.7|67490.7|67477.8|67466.3|697
1658979300000|2022-07-28 03:35:00|67479.1|67469.1|67476.7|67466.7|67485.3|67475.3|67474.5|67464.5|640
1658979600000|2022-07-28 03:40:00|67476.6|67466.6|67478.1|67468.1|67483|67473|67475.4|67465.4|532
1658979900000|2022-07-28 03:45:00|67477.5|67467.5|67480|67470|67483.2|67473.2|67476.3|67466.3|557
1658980200000|2022-07-28 03:50:00|67479.8|67469.8|67485.4|67475.4|67491.5|67481.5|67479.3|67469.3|533
1658980500000|2022-07-28 03:55:00|67485|67475|67469.8|67459.8|67485.6|67475.6|67468.5|67458.5|565
1658980800000|2022-07-28 04:00:00|67469.6|67459.6|67456.6|67446.6|67471.6|67461.6|67450.6|67436|603
1658981100000|2022-07-28 04:05:00|67456.7|67446.7|67467|67457|67474.6|67459.9|67452|67442|598
1658981400000|2022-07-28 04:10:00|67467.1|67457.1|67476.3|67466.3|67485.7|67471.3|67464.6|67451.1|566
1658981700000|2022-07-28 04:15:00|67475.7|67465.7|67474.6|67464.6|67481.9|67468.2|67468.2|67454|556
1658982000000|2022-07-28 04:20:00|67474.8|67464.8|67469.8|67459.8|67476|67464.8|67468|67455.4|521
1658982300000|2022-07-28 04:25:00|67470.2|67460.2|67463.7|67453.7|67472.3|67462.3|67458.3|67448.3|629
1658982600000|2022-07-28 04:30:00|67464|67454|67485|67475|67486.9|67476.1|67449.7|67437.5|857
1658982900000|2022-07-28 04:35:00|67484.9|67474.9|67475.4|67465.4|67486|67476|67474.8|67464.8|608
1658983200000|2022-07-28 04:40:00|67475.3|67465.3|67470.3|67460.3|67476.7|67465.7|67466|67454|541
1658983500000|2022-07-28 04:45:00|67470.5|67460.5|67469.3|67449.3|67481.2|67466.5|67461.3|67446.7|440
1658983800000|2022-07-28 04:50:00|67470|67450|67470.4|67450.4|67470.6|67456.6|67455.8|67445.8|422
1658984100000|2022-07-28 04:55:00|67465.4|67455.4|67460.1|67450.1|67469.3|67456.2|67445.7|67431.6|523
1658984400000|2022-07-28 05:00:00|67459.7|67449.7|67456|67446|67463.3|67450|67450.5|67436.1|509
1658984700000|2022-07-28 05:05:00|67456.3|67446.3|67468.8|67458.8|67474.2|67462.7|67455.8|67443.6|521
1658985000000|2022-07-28 05:10:00|67468.9|67458.9|67463|67453|67472.1|67458.9|67457.6|67442.9|540
1658985300000|2022-07-28 05:15:00|67462.9|67452.9|67457.3|67447.3|67470.5|67456.7|67455.8|67441.3|435
1658985600000|2022-07-28 05:20:00|67457.4|67447.4|67455.1|67445.1|67459.6|67449.6|67451.3|67441.3|459
1658985900000|2022-07-28 05:25:00|67455.2|67445.2|67453.3|67443.3|67460.4|67450.4|67446.3|67436.3|487
1658986200000|2022-07-28 05:30:00|67453.1|67443.1|67453.1|67443.1|67454.7|67444.6|67445.1|67434.5|625
1658986500000|2022-07-28 05:35:00|67453|67443|67458.6|67448.6|67458.9|67448.9|67448.9|67438.9|565
1658986800000|2022-07-28 05:40:00|67458.7|67448.7|67446.8|67436.8|67461.9|67451.9|67439.8|67429.4|650
1658987100000|2022-07-28 05:45:00|67446.6|67436.6|67444.4|67434.4|67449.1|67439.1|67431.4|67417.4|724
1658987400000|2022-07-28 05:50:00|67444.3|67434.3|67429.7|67419.7|67453.7|67439.3|67429.4|67417.1|802
1658987700000|2022-07-28 05:55:00|67430.4|67420.4|67424.8|67404.8|67444.3|67429.5|67410.9|67396.6|848
1658988000000|2022-07-28 06:00:00|67425.2|67405.2|67411.9|67391.9|67429.9|67414.3|67405.3|67391.8|761
1658988300000|2022-07-28 06:05:00|67406.4|67396.4|67409.2|67399.2|67427.3|67411.8|67402.9|67392.9|794
1658988600000|2022-07-28 06:10:00|67409.6|67399.6|67428|67418|67429.9|67419.9|67408.8|67394.1|813
1658988900000|2022-07-28 06:15:00|67428.1|67418.1|67431.7|67421.7|67440.7|67428.4|67424.6|67414.6|757
1658989200000|2022-07-28 06:20:00|67431.5|67421.5|67437.3|67427.3|67444.6|67430.5|67428.8|67416.1|745
1658989500000|2022-07-28 06:25:00|67437.2|67427.2|67436.8|67426.8|67443.7|67433.7|67427.9|67417.9|674
1658989800000|2022-07-28 06:30:00|67436.1|67426.1|67428.2|67418.2|67442.1|67432.1|67411.1|67396.9|807
1658990100000|2022-07-28 06:35:00|67428.3|67418.3|67432.8|67422.8|67437.1|67423.5|67422.7|67408.5|693
1658990400000|2022-07-28 06:40:00|67432.5|67422.5|67435.2|67425.2|67442.3|67428.8|67429.9|67419.6|612
1658990700000|2022-07-28 06:45:00|67435.6|67425.6|67449|67439|67460.3|67450.3|67435.6|67425.6|796
1658991000000|2022-07-28 06:50:00|67448.8|67438.8|67443|67433|67459.7|67446.4|67439.8|67426.3|762
1658991300000|2022-07-28 06:55:00|67442.8|67432.8|67446.4|67436.4|67460.8|67446.3|67438.6|67428.6|833
1658991600000|2022-07-28 07:00:00|67452.5|67432.5|67456.2|67446.2|67467.6|67457.6|67444.6|67432|860
1658991900000|2022-07-28 07:05:00|67456.1|67446.1|67441.3|67431.3|67462.2|67452.2|67439.2|67429.2|776
1658992200000|2022-07-28 07:10:00|67441.1|67431.1|67437.2|67427.2|67451.1|67439.7|67436|67421.1|785
1658992500000|2022-07-28 07:15:00|67437|67427|67446.7|67436.7|67450.8|67440.8|67421.4|67402.5|837
1658992800000|2022-07-28 07:20:00|67446.8|67436.8|67476.4|67466.4|67476.4|67466.4|67440.7|67427|889
1658993100000|2022-07-28 07:25:00|67476.7|67466.7|67471.6|67461.6|67491.6|67478.3|67465.4|67450.3|829
1658993400000|2022-07-28 07:30:00|67471.3|67461.3|67468.6|67458.6|67490.8|67476.4|67467.8|67451.5|797
1658993700000|2022-07-28 07:35:00|67468.9|67458.9|67468.7|67458.7|67480.7|67468.3|67468.6|67454.4|656
1658994000000|2022-07-28 07:40:00|67468.8|67458.8|67462.6|67452.6|67471.6|67459.3|67455|67441.7|807
1658994300000|2022-07-28 07:45:00|67462.2|67452.2|67459.3|67449.3|67465.7|67454.4|67447.4|67436.1|722
1658994600000|2022-07-28 07:50:00|67459.1|67449.1|67471.3|67461.3|67481.3|67464.7|67456.2|67446.2|782
1658994900000|2022-07-28 07:55:00|67471.2|67461.2|67461.3|67441.3|67475.1|67461.5|67454.1|67439.3|715
1658995200000|2022-07-28 08:00:00|67455.7|67445.7|67467.3|67457.3|67472.5|67457.6|67452.6|67441.5|757
1658995500000|2022-07-28 08:05:00|67467.2|67457.2|67481.1|67471.1|67490|67475.3|67461.5|67447.4|695
1658995800000|2022-07-28 08:10:00|67480.4|67470.4|67472.6|67462.6|67487.1|67477.1|67472|67462|622
1658996100000|2022-07-28 08:15:00|67472.5|67462.5|67464.5|67454.5|67473.5|67463.5|67460.2|67446|678
1658996400000|2022-07-28 08:20:00|67464.6|67454.6|67467.9|67457.9|67473|67461.9|67456.4|67446.4|680
1658996700000|2022-07-28 08:25:00|67467.8|67457.8|67474.5|67464.5|67479.7|67469.7|67467.8|67455|655
1658997000000|2022-07-28 08:30:00|67474.6|67464.6|67472.6|67462.6|67487.6|67477.6|67470.6|67459.6|544
1658997300000|2022-07-28 08:35:00|67472.5|67462.5|67474.9|67464.9|67476.9|67466.9|67462.7|67448.5|626
1658997600000|2022-07-28 08:40:00|67474.1|67464.1|67467.1|67457.1|67475.6|67465.6|67462.1|67452.1|545
1658997900000|2022-07-28 08:45:00|67466.6|67456.6|67468|67458|67470.4|67460.4|67464.1|67454.1|601
1658998200000|2022-07-28 08:50:00|67468.1|67458.1|67481.3|67471.3|67481.7|67471.7|67463.8|67453.8|657
1658998500000|2022-07-28 08:55:00|67481.2|67471.2|67461.6|67451.6|67487.5|67474.1|67456.2|67442.4|622
1658998800000|2022-07-28 09:00:00|67466.7|67446.7|67459.9|67449.9|67478.5|67465|67458.6|67443.9|706
1658999100000|2022-07-28 09:05:00|67460|67450|67463.8|67453.8|67471.3|67457|67458.6|67446.9|649
1658999400000|2022-07-28 09:10:00|67463.9|67453.9|67467|67457|67473.2|67460|67461.8|67451.8|605
1658999700000|2022-07-28 09:15:00|67466.9|67456.9|67470.8|67460.8|67480.8|67469.6|67466.6|67454.3|675
1659000000000|2022-07-28 09:20:00|67470.6|67460.6|67469.2|67459.2|67477.4|67466.7|67465.9|67452.5|622
1659000300000|2022-07-28 09:25:00|67469.3|67459.3|67476.4|67466.4|67481.8|67470.4|67467.8|67457|587
1659000600000|2022-07-28 09:30:00|67476.2|67466.2|67486.1|67476.1|67496.2|67481|67475.4|67465.4|601
1659000900000|2022-07-28 09:35:00|67486.3|67476.3|67493.7|67483.7|67499.8|67485.8|67484.8|67474.8|606
1659001200000|2022-07-28 09:40:00|67493.6|67483.6|67497.9|67487.9|67501.7|67488.2|67491|67477.7|561
1659001500000|2022-07-28 09:45:00|67498|67488|67510.4|67500.4|67516.9|67502.2|67497.1|67482.8|666
1659001800000|2022-07-28 09:50:00|67510.6|67500.6|67502.4|67492.4|67517.6|67506.5|67499.5|67483.4|775
1659002100000|2022-07-28 09:55:00|67501.9|67491.9|67507.2|67497.2|67515.6|67501.2|67501.8|67491.8|555
1659002400000|2022-07-28 10:00:00|67507.3|67497.3|67498.8|67488.8|67507.7|67497.7|67487.6|67475.1|707
1659002700000|2022-07-28 10:05:00|67498.6|67488.6|67498.1|67488.1|67503.8|67489.5|67487.1|67477.1|414
1659003000000|2022-07-28 10:10:00|67498.5|67488.5|67495|67485|67506|67492.4|67493.1|67478.3|454
1659003300000|2022-07-28 10:15:00|67495.2|67485.2|67478.6|67468.6|67499.9|67487.4|67478.2|67466.2|651
1659003600000|2022-07-28 10:20:00|67478.8|67468.8|67477.6|67467.6|67482.8|67470.8|67473.3|67461.7|630
1659003900000|2022-07-28 10:25:00|67477.7|67467.7|67470.2|67460.2|67484.9|67471.1|67469.1|67454.5|625
1659004200000|2022-07-28 10:30:00|67469.8|67459.8|67487.6|67477.6|67502.6|67487.9|67469|67453.8|715
1659004500000|2022-07-28 10:35:00|67487.8|67477.8|67500|67490|67503.1|67490.1|67487.7|67474.1|674
1659004800000|2022-07-28 10:40:00|67500.1|67490.1|67516.7|67506.7|67522.6|67507.8|67497.3|67483.9|680
1659005100000|2022-07-28 10:45:00|67516.8|67506.8|67532.6|67522.6|67538.7|67524.3|67515.4|67505.4|778
1659005400000|2022-07-28 10:50:00|67532.4|67522.4|67544.3|67534.3|67553.1|67538|67531.9|67517.8|706
1659005700000|2022-07-28 10:55:00|67544.7|67534.7|67533.8|67523.8|67560.4|67550.4|67533.2|67518.6|680
1659006000000|2022-07-28 11:00:00|67534|67524|67525.8|67515.8|67539.3|67525.4|67515.7|67502.9|737
1659006300000|2022-07-28 11:05:00|67525.5|67515.5|67526.8|67516.8|67536.6|67526.2|67521.7|67506.3|733
1659006600000|2022-07-28 11:10:00|67525.9|67515.9|67530.7|67520.7|67534.5|67524.5|67525.9|67515.9|604
1659006900000|2022-07-28 11:15:00|67530.5|67520.5|67532.1|67522.1|67533.9|67523.9|67524.2|67509.4|625
1659007200000|2022-07-28 11:20:00|67532.2|67522.2|67547|67527|67557.3|67542.4|67531.7|67521.5|603
1659007500000|2022-07-28 11:25:00|67547.2|67527.2|67551|67541|67562.6|67550.2|67544.2|67527.2|660
1659007800000|2022-07-28 11:30:00|67550.4|67540.4|67544.2|67534.2|67551.2|67541.2|67532.3|67517.5|658
1659008100000|2022-07-28 11:35:00|67544.3|67534.3|67550.6|67540.6|67558|67544.1|67540.7|67527.4|645
1659008400000|2022-07-28 11:40:00|67550.7|67540.7|67544.8|67534.8|67560.7|67546.3|67542.6|67528|684
1659008700000|2022-07-28 11:45:00|67544.9|67534.9|67543.5|67523.5|67552.9|67537.4|67535.7|67520.7|708
1659009000000|2022-07-28 11:50:00|67543.3|67523.3|67542.2|67532.2|67552.9|67539.2|67535.9|67521|700
1659009300000|2022-07-28 11:55:00|67543.6|67533.6|67553.6|67533.6|67560.4|67545.4|67542.9|67528.4|786
1659009600000|2022-07-28 12:00:00|67553|67533|67553.9|67543.9|67566.6|67551.3|67543.5|67529.1|831
1659009900000|2022-07-28 12:05:00|67554|67544|67550.9|67540.9|67560.5|67548.5|67546.5|67531.8|854
1659010200000|2022-07-28 12:10:00|67551|67541|67547.8|67527.8|67556.3|67543.8|67535.9|67522.2|728
1659010500000|2022-07-28 12:15:00|67548.2|67528.2|67535.8|67525.8|67549.2|67531.7|67530.6|67515.3|735
1659010800000|2022-07-28 12:20:00|67535.2|67525.2|67541.4|67521.4|67545.1|67529.8|67524.3|67511.5|846
1659011100000|2022-07-28 12:25:00|67541.6|67521.6|67551.5|67531.5|67554.7|67538.5|67535.7|67521.5|638
1659011400000|2022-07-28 12:30:00|67551.6|67531.6|67496.7|67476.7|67554.1|67532|67494.8|67474.8|1061
1659011700000|2022-07-28 12:35:00|67496.8|67476.8|67471.7|67461.7|67496.8|67476.8|67458.6|67438.6|1000
1659012000000|2022-07-28 12:40:00|67471.9|67461.9|67478.3|67458.3|67495.8|67480.7|67458.5|67444|996
1659012300000|2022-07-28 12:45:00|67478.8|67458.8|67451|67431|67480.5|67463.6|67440.3|67424.9|928
1659012600000|2022-07-28 12:50:00|67451.3|67431.3|67455.6|67445.6|67477|67457.6|67447|67429.3|907
1659012900000|2022-07-28 12:55:00|67455.9|67445.9|67477.2|67457.2|67480.9|67464.2|67442.2|67427.3|957
1659013200000|2022-07-28 13:00:00|67477.6|67457.6|67500.4|67490.4|67510.1|67495|67472.4|67456.6|992
1659013500000|2022-07-28 13:05:00|67500.7|67490.7|67498.3|67488.3|67504.2|67493.5|67480.5|67465.7|900
1659013800000|2022-07-28 13:10:00|67504.4|67484.4|67476.8|67456.8|67505.9|67491.5|67472.1|67454.7|928
1659014100000|2022-07-28 13:15:00|67476.9|67456.9|67474.3|67454.3|67494.5|67481.6|67471.3|67454.3|933
1659014400000|2022-07-28 13:20:00|67475.5|67455.5|67470.9|67460.9|67482.8|67468.9|67461.6|67445.4|960
1659014700000|2022-07-28 13:25:00|67470.6|67460.6|67460|67450|67479.8|67464.3|67455.9|67435.9|923
1659015000000|2022-07-28 13:30:00|67460.1|67450.1|67456.2|67446.2|67466.6|67454.1|67443.7|67427.8|987
1659015300000|2022-07-28 13:35:00|67455.7|67445.7|67473.1|67453.1|67475.8|67459.1|67439.7|67426.3|1011
1659015600000|2022-07-28 13:40:00|67473.5|67453.5|67463.9|67453.9|67475.8|67455.8|67447.1|67431.4|1024
1659015900000|2022-07-28 13:45:00|67463.5|67453.5|67475.4|67465.4|67489.6|67474.9|67460.9|67445.7|998
1659016200000|2022-07-28 13:50:00|67475.3|67465.3|67525.4|67515.4|67531.5|67516.1|67473.7|67459.3|972
1659016500000|2022-07-28 13:55:00|67525.1|67515.1|67492.7|67472.7|67539.1|67522.9|67487.3|67471.5|987
1659016800000|2022-07-28 14:00:00|67491.1|67471.1|67471.3|67461.3|67491.1|67475.4|67470.9|67458.3|973
1659017100000|2022-07-28 14:05:00|67472.1|67462.1|67483|67473|67499.8|67484.4|67470.7|67456.7|1018
1659017400000|2022-07-28 14:10:00|67482.4|67472.4|67508.7|67498.7|67521|67507.5|67480.9|67466.3|992
1659017700000|2022-07-28 14:15:00|67508.5|67498.5|67526.7|67506.7|67532|67516|67499.1|67484.7|990
1659018000000|2022-07-28 14:20:00|67526.8|67506.8|67511.8|67501.8|67543.2|67527.5|67507.5|67493|988
1659018300000|2022-07-28 14:25:00|67512.6|67502.6|67531.9|67511.9|67538.6|67523.6|67509.5|67494.8|878
1659018600000|2022-07-28 14:30:00|67526.7|67516.7|67519.4|67509.4|67535|67520.6|67513.7|67499.6|908
1659018900000|2022-07-28 14:35:00|67519.5|67509.5|67501.5|67491.5|67525.3|67511.3|67498.6|67483.5|785
1659019200000|2022-07-28 14:40:00|67501.3|67491.3|67500.3|67490.3|67523.3|67508.8|67499.1|67484.4|815
1659019500000|2022-07-28 14:45:00|67500.2|67490.2|67492.4|67482.4|67508.8|67494.4|67489.3|67473.7|880
1659019800000|2022-07-28 14:50:00|67492.2|67482.2|67497.4|67487.4|67501.2|67489.6|67490.1|67474.5|813
1659020100000|2022-07-28 14:55:00|67497.5|67487.5|67489.8|67479.8|67513.7|67497.9|67478.5|67468.5|893
1659020400000|2022-07-28 15:00:00|67489.5|67479.5|67483.9|67473.9|67496.5|67483|67478.5|67465.9|866
1659020700000|2022-07-28 15:05:00|67484.1|67474.1|67499.3|67489.3|67504.9|67491.3|67484.1|67469.5|769
1659021000000|2022-07-28 15:10:00|67499.2|67489.2|67509.7|67499.7|67517.5|67505.2|67499.2|67489.2|798
1659021300000|2022-07-28 15:15:00|67509.8|67499.8|67509|67499|67517.1|67506.1|67501.8|67488|754
1659021600000|2022-07-28 15:20:00|67509.1|67499.1|67490.8|67480.8|67513.7|67503.7|67489.5|67476.9|771
1659021900000|2022-07-28 15:25:00|67490.5|67480.5|67487.9|67477.9|67493|67481.2|67473.5|67459.8|860
1659022200000|2022-07-28 15:30:00|67488.3|67478.3|67478.2|67468.2|67496.3|67482.1|67473|67457|873
1659022500000|2022-07-28 15:35:00|67477.9|67467.9|67478.1|67468.1|67495.8|67480.9|67476|67462|860
1659022800000|2022-07-28 15:40:00|67478|67468|67480.3|67460.3|67483.1|67473.1|67471.7|67460.3|838
1659023100000|2022-07-28 15:45:00|67480.1|67460.1|67465.2|67455.2|67491.5|67477|67464.3|67450.6|820
1659023400000|2022-07-28 15:50:00|67465.7|67455.7|67467.4|67457.4|67472.9|67459|67461.2|67446.7|715
1659023700000|2022-07-28 15:55:00|67467.5|67457.5|67467.8|67457.8|67477.2|67465.1|67464.2|67449.7|748
1659024000000|2022-07-28 16:00:00|67469.9|67459.9|67503.9|67493.9|67512.5|67496.7|67469.9|67454|872
1659024300000|2022-07-28 16:05:00|67504|67494|67509.9|67499.9|67516.7|67505.1|67497.5|67481.9|737
1659024600000|2022-07-28 16:10:00|67509.1|67499.1|67511.5|67501.5|67521.7|67509.6|67507.8|67497.8|693
1659024900000|2022-07-28 16:15:00|67511.7|67501.7|67525.6|67515.6|67530.3|67519.2|67511.6|67501.6|685
1659025200000|2022-07-28 16:20:00|67525.7|67515.7|67523.6|67513.6|67533.3|67519|67520.7|67506.1|722
1659025500000|2022-07-28 16:25:00|67523.3|67513.3|67528.4|67508.4|67533.6|67519.1|67522.3|67507.2|671
1659025800000|2022-07-28 16:30:00|67528.3|67508.3|67519.9|67509.9|67530.7|67515.9|67516.3|67498.2|712
1659026100000|2022-07-28 16:35:00|67519.8|67509.8|67515.5|67505.5|67524.3|67509.8|67509.3|67494.5|624
1659026400000|2022-07-28 16:40:00|67520.8|67500.8|67509.2|67499.2|67523.8|67509.2|67506.7|67491.9|642
1659026700000|2022-07-28 16:45:00|67509.3|67499.3|67505.9|67495.9|67517.1|67502.4|67504.3|67490.3|607
1659027000000|2022-07-28 16:50:00|67506|67496|67511.2|67501.2|67519.1|67503.9|67502|67488.7|628
1659027300000|2022-07-28 16:55:00|67510.9|67500.9|67495.1|67485.1|67517.8|67504|67494.8|67478|648
1659027600000|2022-07-28 17:00:00|67500.1|67480.1|67501.2|67481.2|67506.2|67492.5|67493.9|67478.6|686
1659027900000|2022-07-28 17:05:00|67501.1|67481.1|67492.4|67472.4|67501.6|67487.6|67488.7|67472.4|554
1659028200000|2022-07-28 17:10:00|67492.6|67472.6|67487.4|67477.4|67497.3|67481.3|67485.7|67468.7|638
1659028500000|2022-07-28 17:15:00|67487.5|67477.5|67489|67479|67496.6|67481.7|67485.6|67472.9|623
1659028800000|2022-07-28 17:20:00|67489.1|67479.1|67494.8|67484.8|67500.7|67486|67487.2|67472.6|506
1659029100000|2022-07-28 17:25:00|67495|67485|67492.8|67482.8|67501.2|67486.5|67490.5|67476.5|626
1659029400000|2022-07-28 17:30:00|67492.5|67482.5|67490.9|67480.9|67499.5|67485|67489.2|67475.9|617
1659029700000|2022-07-28 17:35:00|67491|67481|67488.5|67478.5|67493.6|67481|67485.9|67472.1|466
1659030000000|2022-07-28 17:40:00|67488.6|67478.6|67488.8|67478.8|67493.2|67480.9|67485.2|67470.8|616
1659030300000|2022-07-28 17:45:00|67488.6|67478.6|67489.5|67479.5|67498.3|67484.1|67488.6|67477.4|466
1659030600000|2022-07-28 17:50:00|67489.6|67479.6|67497.3|67487.3|67501.9|67487.9|67489.6|67474.7|498
1659030900000|2022-07-28 17:55:00|67497.2|67487.2|67480.1|67470.1|67497.8|67487.8|67477.4|67461.8|677
1659031200000|2022-07-28 18:00:00|67480.2|67470.2|67468.6|67448.6|67482.8|67470.6|67459.2|67444.4|714
1659031500000|2022-07-28 18:05:00|67468.7|67448.7|67477|67457|67487.1|67470.3|67463.5|67448.7|590
1659031800000|2022-07-28 18:10:00|67476.8|67456.8|67484.3|67464.3|67485.1|67469.3|67469.6|67454.4|429
1659032100000|2022-07-28 18:15:00|67484.4|67464.4|67480.8|67460.8|67484.6|67465.7|67472|67456.9|529
1659032400000|2022-07-28 18:20:00|67480.7|67460.7|67488.9|67468.9|67490.8|67475.6|67480.1|67460.6|552
1659032700000|2022-07-28 18:25:00|67489|67469|67484.1|67474.1|67490.1|67476.2|67481.6|67466.3|469
1659033000000|2022-07-28 18:30:00|67484.2|67474.2|67486.9|67476.9|67497|67482.5|67483.9|67471.7|444
1659033300000|2022-07-28 18:35:00|67487|67477|67492|67472|67492|67477.9|67482.5|67471.8|414
1659033600000|2022-07-28 18:40:00|67491.9|67471.9|67488.6|67478.6|67494.8|67482.1|67485.8|67471.9|421
1659033900000|2022-07-28 18:45:00|67488.7|67478.7|67485.4|67475.4|67495.1|67480.3|67483.1|67468|416
1659034200000|2022-07-28 18:50:00|67485.3|67475.3|67474|67464|67487.8|67475.8|67472.6|67459.4|429
1659034500000|2022-07-28 18:55:00|67473.9|67463.9|67469.1|67459.1|67480.7|67465.8|67467.8|67453.4|542
1659034800000|2022-07-28 19:00:00|67468.9|67458.9|67468.5|67458.5|67474.2|67459.4|67465.7|67451.9|459
1659035100000|2022-07-28 19:05:00|67468.7|67458.7|67465.6|67445.6|67469.4|67459.4|67460.7|67444.8|544
1659035400000|2022-07-28 19:10:00|67465.7|67445.7|67463.4|67453.4|67473.9|67459.1|67459.8|67445|488
1659035700000|2022-07-28 19:15:00|67463.2|67453.2|67463.2|67453.2|67471.2|67455.4|67461.3|67446.9|462
1659036000000|2022-07-28 19:20:00|67462.8|67452.8|67459.6|67449.6|67468.7|67453.7|67458.4|67446.4|371
1659036300000|2022-07-28 19:25:00|67459.5|67449.5|67457.8|67447.8|67462.8|67449.7|67454.8|67440.3|400
1659036600000|2022-07-28 19:30:00|67457.7|67447.7|67460.7|67450.7|67466.4|67451.4|67456.9|67441.4|402
1659036900000|2022-07-28 19:35:00|67460.8|67450.8|67462.4|67442.4|67466.5|67451.6|67457|67442|492
1659037200000|2022-07-28 19:40:00|67462.8|67442.8|67462.3|67442.3|67464.3|67449.3|67456.7|67442.1|324
1659037500000|2022-07-28 19:45:00|67462.6|67442.6|67453.9|67433.9|67463.2|67448.5|67447.7|67431.2|432
1659037800000|2022-07-28 19:50:00|67453.2|67433.2|67439.6|67419.6|67454|67436.7|67434.2|67418.1|521
1659038100000|2022-07-28 19:55:00|67439.7|67419.7|67446.4|67426.4|67454.5|67434.5|67430.1|67414.1|741
1659038400000|2022-07-28 20:00:00|67446.2|67426.2|67445|67425|67449.4|67430.5|67437.7|67421.8|539
1659038700000|2022-07-28 20:05:00|67445.1|67425.1|67454.1|67434.1|67454.7|67434.7|67438.5|67422.5|514
1659039000000|2022-07-28 20:10:00|67454|67434|67453.5|67433.5|67458.7|67438.7|67448.3|67431.4|293
1659039300000|2022-07-28 20:15:00|67453.6|67433.6|67453.5|67433.5|67454.4|67434.4|67450.8|67430.8|226
1659039600000|2022-07-28 20:20:00|67453.3|67433.3|67453.9|67433.9|67455.7|67435.7|67451.3|67431.3|418
1659039900000|2022-07-28 20:25:00|67453.8|67433.8|67457.5|67437.5|67458.5|67438.5|67453.8|67433.8|463
1659040200000|2022-07-28 20:30:00|67457.4|67437.4|67456.2|67436.2|67458.9|67438.9|67454.5|67434.5|306
1659040500000|2022-07-28 20:35:00|67456.3|67436.3|67434.7|67414.7|67457.1|67437.1|67433.3|67413.3|316
1659040800000|2022-07-28 20:40:00|67438|67418|67436.4|67416.4|67439.3|67419.3|67431.4|67411.4|233
1659041100000|2022-07-28 20:45:00|67436.5|67416.5|67437.9|67417.9|67440.2|67420.2|67434.2|67414.2|240
1659041400000|2022-07-28 20:50:00|67437.2|67417.2|67448.7|67411.9|67448.7|67420|67434.9|67409.3|265
1659041700000|2022-07-28 20:55:00|67439.2|67419.2|67477.4|67416|67501.9|67422.7|67436.9|67362.8|333
1659042000000|2022-07-28 21:00:00|67488.5|67417.9|67534.2|67415.2|67534.2|67421|67488.1|67403.1|74
1659042300000|2022-07-28 21:05:00|67532.9|67413.9|67499.4|67434.9|67536.3|67435.1|67498.3|67411.7|79
1659042600000|2022-07-28 21:10:00|67530.7|67414.8|67526.9|67418.6|67536|67435|67506.8|67406.5|118
1659042900000|2022-07-28 21:15:00|67521.6|67421.3|67521.4|67418.3|67534.3|67437.8|67501.9|67411.7|187
1659043200000|2022-07-28 21:20:00|67519.8|67419.8|67523.2|67420.4|67535.6|67452|67493|67410.5|155
1659043500000|2022-07-28 21:25:00|67517.4|67430.2|67528.8|67416|67533.8|67441.6|67504.4|67410.4|152
1659043800000|2022-07-28 21:30:00|67524.9|67421.7|67524.9|67425.2|67533.7|67438.3|67505.5|67411.5|199
1659044100000|2022-07-28 21:35:00|67528.2|67423.2|67518.4|67424.1|67532.1|67442.2|67504.7|67415.9|232
1659044400000|2022-07-28 21:40:00|67517.2|67431.3|67477|67423.4|67530.8|67442.9|67467.3|67391.1|215
1659044700000|2022-07-28 21:45:00|67478|67422.8|67474.4|67437.1|67508.7|67441.4|67461.4|67402.2|212
1659045000000|2022-07-28 21:50:00|67475.8|67436.1|67472.1|67438.2|67489.6|67445.8|67464.7|67421.1|171
1659045300000|2022-07-28 21:55:00|67471.9|67437.9|67472.9|67438.4|67498.6|67445.8|67464.6|67411.1|153
1659045600000|2022-07-28 22:00:00|67466|67446|67479.5|67435|67515.7|67447.5|67466|67396.7|216
1659045900000|2022-07-28 22:05:00|67479.2|67433.8|67480.4|67434.7|67490.9|67448.1|67467.1|67426.4|211
1659046200000|2022-07-28 22:10:00|67480.3|67435.9|67475.5|67440.3|67486.6|67447.8|67464|67428.9|268
1659046500000|2022-07-28 22:15:00|67479.5|67438.3|67476.9|67434.7|67491.5|67447.9|67467.9|67420.5|210
1659046800000|2022-07-28 22:20:00|67476.8|67435.4|67475.9|67437.5|67485.1|67440|67474.3|67423.8|185
1659047100000|2022-07-28 22:25:00|67479.5|67434|67480.1|67433.6|67488|67441.4|67474.4|67427.6|136
1659047400000|2022-07-28 22:30:00|67477.7|67434|67479.4|67432.1|67484.9|67436.4|67474.6|67426|159
1659047700000|2022-07-28 22:35:00|67479.2|67430.5|67479.5|67433.7|67496.9|67436.6|67475.5|67417.3|152
1659048000000|2022-07-28 22:40:00|67478.5|67434.3|67480.4|67432|67487.4|67436.1|67474.7|67427.6|123
1659048300000|2022-07-28 22:45:00|67475.2|67434.7|67483|67431.9|67490|67437.7|67472.7|67427.2|225
1659048600000|2022-07-28 22:50:00|67482.8|67431.6|67474.1|67430.5|67487.8|67436.5|67469.9|67428.3|294
1659048900000|2022-07-28 22:55:00|67474.6|67430.7|67472.5|67428.7|67478.1|67434.4|67472|67427.7|307
1659049200000|2022-07-28 23:00:00|67479.1|67430.2|67468.1|67432|67479.4|67436.4|67466.4|67428.4|338
1659049500000|2022-07-28 23:05:00|67468.4|67431.9|67471|67451|67478.5|67451.1|67466.2|67429.6|367
1659049800000|2022-07-28 23:10:00|67477.3|67446|67477.4|67443.1|67479.3|67451.1|67468.2|67437.5|182
1659050100000|2022-07-28 23:15:00|67474.1|67442.9|67475.2|67441.3|67479.8|67450.4|67467.6|67438.3|197
1659050400000|2022-07-28 23:20:00|67474.5|67442.5|67473|67440.5|67478.5|67449.6|67467|67435.7|175
1659050700000|2022-07-28 23:25:00|67472.9|67441.4|67480|67438.7|67485.3|67451.1|67466.5|67434.2|202
1659051000000|2022-07-28 23:30:00|67479.3|67440.3|67477.3|67433.2|67488.4|67451.8|67470.3|67421.4|256
1659051300000|2022-07-28 23:35:00|67478.3|67434.9|67482.1|67430.1|67487|67436.1|67474.1|67422.2|258
1659051600000|2022-07-28 23:40:00|67481.3|67429.7|67499.2|67424|67507.9|67435.1|67474.6|67418.7|202
1659051900000|2022-07-28 23:45:00|67497.2|67425.9|67493.9|67426.6|67506|67432.4|67489.3|67418.7|682
1659052200000|2022-07-28 23:50:00|67495.9|67425.4|67466.7|67429.9|67495.9|67437.6|67465.9|67415.5|461
1659052500000|2022-07-28 23:55:00|67467.7|67429.3|67464.4|67430.5|67471.1|67438.8|67458.2|67423.2|434
1659052800000|2022-07-29 00:00:00|67464.6|67431.7|67457.9|67437.9|67464.6|67440.4|67455|67431.6|549
1659053100000|2022-07-29 00:05:00|67458.2|67438.2|67451.3|67431.3|67465.4|67445.4|67450.1|67430.1|378
1659053400000|2022-07-29 00:10:00|67451.1|67431.1|67459.8|67439.8|67461.4|67441.4|67449|67429|273
1659053700000|2022-07-29 00:15:00|67456.9|67436.9|67450.6|67430.6|67463.7|67443.7|67449.2|67429.2|518
1659054000000|2022-07-29 00:20:00|67451.3|67431.3|67468.6|67448.6|67469.3|67449.3|67447.8|67427.8|393
1659054300000|2022-07-29 00:25:00|67468.8|67448.8|67467.3|67457.3|67474.5|67459.3|67465.9|67448.5|295
1659054600000|2022-07-29 00:30:00|67472.9|67452.9|67469.4|67449.4|67473.4|67457.6|67464.6|67449.4|244
1659054900000|2022-07-29 00:35:00|67470.7|67450.7|67476.8|67456.8|67483|67463|67464.2|67447.3|502
1659055200000|2022-07-29 00:40:00|67475.7|67455.7|67484.6|67464.6|67492.5|67472.5|67475.7|67455.7|443
1659055500000|2022-07-29 00:45:00|67484.5|67464.5|67473.6|67463.6|67486|67466.2|67472.1|67455.5|474
1659055800000|2022-07-29 00:50:00|67473.9|67463.9|67481|67461|67490|67471.5|67472.3|67455.9|583
1659056100000|2022-07-29 00:55:00|67481.3|67461.3|67483.8|67463.8|67486.6|67473.2|67471.2|67453.9|795
1659056400000|2022-07-29 01:00:00|67483.7|67463.7|67481.7|67461.7|67485.3|67470.8|67471.2|67455.8|649
1659056700000|2022-07-29 01:05:00|67481.8|67461.8|67480.7|67460.7|67485.4|67470.5|67474.7|67458.7|521
1659057000000|2022-07-29 01:10:00|67480.9|67460.9|67484.2|67464.2|67484.5|67466.3|67471.6|67454.4|556
1659057300000|2022-07-29 01:15:00|67484.3|67464.3|67462.2|67442.2|67484.3|67464.3|67456.4|67439.7|683
1659057600000|2022-07-29 01:20:00|67462.3|67442.3|67474.3|67454.3|67478.9|67458.9|67457.8|67442.3|642
1659057900000|2022-07-29 01:25:00|67474.4|67454.4|67457.8|67437.8|67476.6|67456.6|67456.2|67436.2|508
1659058200000|2022-07-29 01:30:00|67458.6|67438.6|67441|67431|67460.7|67448.3|67434.8|67417.2|734
1659058500000|2022-07-29 01:35:00|67440.9|67430.9|67468.1|67448.1|67475.5|67458.6|67432.5|67417.4|853
1659058800000|2022-07-29 01:40:00|67468|67448|67468.9|67458.9|67485|67469.4|67462.8|67448|778
1659059100000|2022-07-29 01:45:00|67469.1|67459.1|67487.7|67477.7|67489.8|67479.8|67467.1|67454.2|712
1659059400000|2022-07-29 01:50:00|67487.6|67477.6|67500.9|67490.9|67519.6|67503.9|67481.4|67466.6|768
1659059700000|2022-07-29 01:55:00|67501|67491|67489|67479|67512.9|67500.3|67488.9|67478.3|861
1659060000000|2022-07-29 02:00:00|67489.1|67479.1|67493.6|67483.6|67502.2|67487.4|67479.1|67469.1|761
1659060300000|2022-07-29 02:05:00|67492.8|67482.8|67486.2|67476.2|67498.9|67488.9|67486.1|67476.1|567
1659060600000|2022-07-29 02:10:00|67486.1|67476.1|67496.5|67486.5|67497.2|67487.2|67483.5|67472.6|723
1659060900000|2022-07-29 02:15:00|67496.4|67486.4|67515.1|67505.1|67515.7|67505.7|67494.8|67484.8|665
1659061200000|2022-07-29 02:20:00|67515|67505|67508.2|67498.2|67533.5|67517.2|67503.8|67487.6|641
1659061500000|2022-07-29 02:25:00|67508.3|67498.3|67507.4|67497.4|67519.8|67509.8|67501.8|67491.8|637
1659061800000|2022-07-29 02:30:00|67507.7|67497.7|67505.7|67495.7|67514.6|67504.6|67501.3|67491.3|658
1659062100000|2022-07-29 02:35:00|67506.2|67496.2|67513.5|67503.5|67523.2|67513.2|67504.8|67494.8|570
1659062400000|2022-07-29 02:40:00|67513.6|67503.6|67508.3|67498.3|67516.1|67506.1|67506.7|67496.7|566
1659062700000|2022-07-29 02:45:00|67508|67498|67510.6|67500.6|67516.9|67506.9|67507.7|67497.7|598
1659063000000|2022-07-29 02:50:00|67510.7|67500.7|67501.8|67491.8|67511.9|67501.9|67498.4|67488.4|568
1659063300000|2022-07-29 02:55:00|67501.5|67491.5|67495.9|67485.9|67507.1|67497.1|67495.6|67485.6|616
1659063600000|2022-07-29 03:00:00|67496.1|67486.1|67506.9|67496.9|67514.2|67504.2|67495.7|67485.7|641
1659063900000|2022-07-29 03:05:00|67507|67497|67499.6|67479.6|67511.2|67497.5|67493.4|67477.8|710
1659064200000|2022-07-29 03:10:00|67499.4|67479.4|67490|67470|67503.1|67483.9|67469.7|67449.7|844
1659064500000|2022-07-29 03:15:00|67489.8|67469.8|67485.4|67475.4|67493.5|67479|67480.3|67461.8|795
1659064800000|2022-07-29 03:20:00|67485.6|67475.6|67492.9|67472.9|67494.6|67475.6|67475.5|67458.6|717
1659065100000|2022-07-29 03:25:00|67493.1|67473.1|67496.6|67486.6|67501.4|67489.8|67487.4|67472.2|747
1659065400000|2022-07-29 03:30:00|67496.5|67486.5|67479.8|67469.8|67497|67487|67479.8|67467.6|743
1659065700000|2022-07-29 03:35:00|67479.2|67469.2|67473.6|67463.6|67482.4|67472.4|67472.9|67462.9|548
1659066000000|2022-07-29 03:40:00|67473.5|67463.5|67477.4|67467.4|67485.9|67475.9|67471|67461|527
1659066300000|2022-07-29 03:45:00|67477.6|67467.6|67457.5|67437.5|67477.7|67467.7|67450.2|67435.1|544
1659066600000|2022-07-29 03:50:00|67457.6|67437.6|67448.9|67428.9|67468.4|67451.1|67444.5|67426.9|839
1659066900000|2022-07-29 03:55:00|67448.8|67428.8|67466.6|67446.6|67469.4|67454.3|67443.9|67427|659
1659067200000|2022-07-29 04:00:00|67466.7|67446.7|67457.7|67437.7|67468.3|67448.3|67454.5|67434.5|825
1659067500000|2022-07-29 04:05:00|67457.8|67437.8|67461.3|67441.3|67465|67449.1|67452.3|67433.8|737
1659067800000|2022-07-29 04:10:00|67460.7|67440.7|67437.6|67427.6|67461.2|67442|67437.2|67427.2|574
1659068100000|2022-07-29 04:15:00|67437.7|67427.7|67423.2|67413.2|67444|67434|67422.4|67412.4|612
1659068400000|2022-07-29 04:20:00|67423.4|67413.4|67448.2|67438.2|67455.1|67441.3|67420.8|67410.8|697
1659068700000|2022-07-29 04:25:00|67448.1|67438.1|67457.4|67447.4|67468|67456.4|67447.9|67434.5|577
1659069000000|2022-07-29 04:30:00|67457.2|67447.2|67473.6|67463.6|67478.2|67466.3|67456.8|67446.8|619
1659069300000|2022-07-29 04:35:00|67473.7|67463.7|67477.9|67467.9|67482.9|67470|67470|67457.5|475
1659069600000|2022-07-29 04:40:00|67478|67468|67478.8|67468.8|67484.8|67469.9|67475.3|67463.5|408
1659069900000|2022-07-29 04:45:00|67478.4|67468.4|67491.9|67481.9|67493|67483|67474.8|67464.8|405
1659070200000|2022-07-29 04:50:00|67491.8|67481.8|67487|67477|67492.2|67482.2|67476.1|67466.1|578
1659070500000|2022-07-29 04:55:00|67486.6|67476.6|67493.6|67473.6|67495.3|67485.3|67485.4|67473.5|515
1659070800000|2022-07-29 05:00:00|67493.5|67473.5|67479.5|67469.5|67493.5|67479.5|67475.7|67463.7|748
1659071100000|2022-07-29 05:05:00|67479.7|67469.7|67487.8|67477.8|67491.9|67481.9|67479.3|67469.3|605
1659071400000|2022-07-29 05:10:00|67488|67478|67508.1|67498.1|67510.4|67500.4|67486.8|67473.9|606
1659071700000|2022-07-29 05:15:00|67508.3|67498.3|67493.3|67483.3|67510.8|67500.8|67493.3|67483|716
1659072000000|2022-07-29 05:20:00|67493.2|67483.2|67489.9|67469.9|67497.5|67486.3|67480.3|67463.5|764
1659072300000|2022-07-29 05:25:00|67489.8|67469.8|67490.8|67480.8|67495.8|67480.8|67485|67469.1|617
1659072600000|2022-07-29 05:30:00|67491.5|67481.5|67472.7|67462.7|67495.8|67484.2|67471.9|67457.8|740
1659072900000|2022-07-29 05:35:00|67472.6|67462.6|67459.9|67449.9|67481.6|67469|67458|67448|845
1659073200000|2022-07-29 05:40:00|67459.8|67449.8|67474|67464|67484.1|67469.7|67458.1|67443.3|835
1659073500000|2022-07-29 05:45:00|67473.5|67463.5|67469.5|67459.5|67489.3|67476.1|67467.5|67452.6|827
1659073800000|2022-07-29 05:50:00|67469.6|67459.6|67480.8|67470.8|67486.6|67474.9|67469.2|67459.2|753
1659074100000|2022-07-29 05:55:00|67481.1|67471.1|67484.5|67464.5|67490.2|67477.8|67464.2|67452.2|805
1659074400000|2022-07-29 06:00:00|67484.3|67464.3|67481.9|67471.9|67495.8|67480.7|67475.5|67460.3|896
1659074700000|2022-07-29 06:05:00|67481.8|67471.8|67501.9|67491.9|67509.5|67494.5|67480.2|67470.2|707
1659075000000|2022-07-29 06:10:00|67501.7|67491.7|67496.4|67486.4|67504.5|67494.5|67484.8|67469.8|768
1659075300000|2022-07-29 06:15:00|67496.3|67486.3|67485.5|67475.5|67496.9|67486.9|67478.8|67464.4|794
1659075600000|2022-07-29 06:20:00|67485.7|67475.7|67472.6|67462.6|67490|67477.2|67464.7|67454.2|769
1659075900000|2022-07-29 06:25:00|67472.7|67462.7|67471.9|67461.9|67485.5|67474.1|67468.5|67454.2|925
1659076200000|2022-07-29 06:30:00|67472.3|67462.3|67471|67461|67486.9|67471.9|67453.7|67436.3|935
1659076500000|2022-07-29 06:35:00|67470.9|67460.9|67475.8|67465.8|67479.9|67466.1|67461.2|67447.2|877
1659076800000|2022-07-29 06:40:00|67475|67465|67481.3|67461.3|67486.6|67474.1|67472.1|67457.8|842
1659077100000|2022-07-29 06:45:00|67480.6|67460.6|67474.4|67464.4|67486.4|67472.1|67471.4|67460.6|830
1659077400000|2022-07-29 06:50:00|67474.3|67464.3|67471|67451|67485.7|67470.2|67464.6|67451|822
1659077700000|2022-07-29 06:55:00|67472|67452|67453.9|67443.9|67472|67456.9|67443.1|67427.9|925
1659078000000|2022-07-29 07:00:00|67453.8|67443.8|67400.4|67380.4|67454.2|67444.2|67388|67372.8|973
1659078300000|2022-07-29 07:05:00|67399.5|67379.5|67404.7|67394.7|67418.2|67403.3|67381.9|67366.8|941
1659078600000|2022-07-29 07:10:00|67404.9|67394.9|67417.8|67407.8|67438.4|67424|67401.3|67391.3|817
1659078900000|2022-07-29 07:15:00|67417.6|67407.6|67412.6|67402.6|67427.8|67412|67410|67393.9|871
1659079200000|2022-07-29 07:20:00|67417|67397|67411.5|67401.5|67420.6|67404.9|67398.8|67386.7|866
1659079500000|2022-07-29 07:25:00|67410.9|67400.9|67389.1|67379.1|67418.7|67405.7|67387.1|67373.9|842
1659079800000|2022-07-29 07:30:00|67389.4|67379.4|67366.3|67346.3|67394.9|67381.9|67351.3|67335.2|943
1659080100000|2022-07-29 07:35:00|67366.2|67346.2|67351.9|67341.9|67372.1|67357.6|67325.6|67310.9|862
1659080400000|2022-07-29 07:40:00|67351.8|67341.8|67371.6|67351.6|67376.2|67360.4|67346.4|67331.6|788
1659080700000|2022-07-29 07:45:00|67371.7|67351.7|67313.7|67303.7|67376|67361.1|67311.5|67296.4|904
1659081000000|2022-07-29 07:50:00|67313.4|67303.4|67324.2|67314.2|67343.9|67328.8|67313.3|67299.2|821
1659081300000|2022-07-29 07:55:00|67324.9|67314.9|67299.9|67279.9|67339.7|67325.1|67295.4|67275.4|881
1659081600000|2022-07-29 08:00:00|67300.1|67280.1|67322.5|67312.5|67329.6|67314.2|67294.8|67276|890
1659081900000|2022-07-29 08:05:00|67323|67313|67339.5|67329.5|67348.2|67334|67319.7|67309.7|849
1659082200000|2022-07-29 08:10:00|67340.5|67330.5|67355.7|67335.7|67375.1|67357.2|67340.5|67325.1|874
1659082500000|2022-07-29 08:15:00|67355.6|67335.6|67367.7|67357.7|67374.2|67359.6|67350.4|67335.6|871
1659082800000|2022-07-29 08:20:00|67367.6|67357.6|67383.1|67363.1|67388.6|67370.1|67366.8|67349.8|839
1659083100000|2022-07-29 08:25:00|67383|67363|67405.5|67395.5|67412.2|67397.1|67378.3|67359.2|883
1659083400000|2022-07-29 08:30:00|67405.3|67395.3|67401.8|67391.8|67408.9|67395.3|67392.3|67377.8|721
1659083700000|2022-07-29 08:35:00|67401.7|67391.7|67406.5|67396.5|67418.7|67402.4|67396.1|67382.5|697
1659084000000|2022-07-29 08:40:00|67407.2|67397.2|67381.7|67371.7|67408.3|67398.3|67381.7|67366.6|724
1659084300000|2022-07-29 08:45:00|67382.8|67372.8|67385.1|67375.1|67393.8|67382.6|67381|67366.2|684
1659084600000|2022-07-29 08:50:00|67384|67374|67378.9|67368.9|67393.5|67379.7|67372.5|67357.3|617
1659084900000|2022-07-29 08:55:00|67378.7|67368.7|67385.6|67375.6|67394.3|67379.7|67378.6|67367.2|626
1659085200000|2022-07-29 09:00:00|67385.4|67375.4|67396.2|67386.2|67404.7|67389.7|67365.1|67348.1|831
1659085500000|2022-07-29 09:05:00|67396|67386|67389.7|67379.7|67397.7|67387.7|67385.5|67370.4|669
1659085800000|2022-07-29 09:10:00|67389.4|67379.4|67398.2|67388.2|67405.8|67391.7|67388.4|67376.9|685
1659086100000|2022-07-29 09:15:00|67398.3|67388.3|67422.6|67412.6|67428.2|67413.3|67397.8|67382.9|728
1659086400000|2022-07-29 09:20:00|67422.7|67412.7|67409.8|67389.8|67437|67427|67402.3|67386.9|828
1659086700000|2022-07-29 09:25:00|67409.7|67389.7|67402.6|67382.6|67423.9|67408.3|67397|67381.2|808
1659087000000|2022-07-29 09:30:00|67402.7|67382.7|67401.2|67381.2|67405|67390.9|67386|67370.7|776
1659087300000|2022-07-29 09:35:00|67401.4|67381.4|67386.9|67366.9|67403.9|67389.2|67376.4|67362.1|700
1659087600000|2022-07-29 09:40:00|67386.8|67366.8|67392.3|67372.3|67394.5|67379.9|67381.1|67365.4|733
1659087900000|2022-07-29 09:45:00|67392.1|67372.1|67403.7|67383.7|67407.5|67387.5|67386.1|67370.3|727
1659088200000|2022-07-29 09:50:00|67403.8|67383.8|67409.7|67389.7|67420.2|67400.2|67402.1|67382.1|913
1659088500000|2022-07-29 09:55:00|67409.9|67389.9|67401.4|67391.4|67420.6|67403.5|67399.6|67384.1|731
1659088800000|2022-07-29 10:00:00|67401.2|67391.2|67405.5|67395.5|67420.9|67405.5|67400.5|67387.6|600
1659089100000|2022-07-29 10:05:00|67405.4|67395.4|67409.5|67389.5|67409.8|67395.6|67390.3|67370.3|428
1659089400000|2022-07-29 10:10:00|67409.6|67389.6|67394.6|67374.6|67409.6|67389.6|67389.1|67374.3|429
1659089700000|2022-07-29 10:15:00|67394.3|67374.3|67397.6|67377.6|67401|67385.8|67389.2|67373.1|543
1659090000000|2022-07-29 10:20:00|67397.4|67377.4|67404.7|67384.7|67409.5|67393.8|67390.8|67375.9|546
1659090300000|2022-07-29 10:25:00|67405.1|67385.1|67392.5|67382.5|67408.7|67392.7|67390.1|67375|653
1659090600000|2022-07-29 10:30:00|67391.9|67381.9|67394.5|67374.5|67401.7|67387.7|67388.7|67373.3|601
1659090900000|2022-07-29 10:35:00|67394.4|67374.4|67390.7|67370.7|67403|67389|67384.5|67369.2|705
1659091200000|2022-07-29 10:40:00|67390.8|67370.8|67387.9|67377.9|67395.7|67381.2|67382|67367.7|674
1659091500000|2022-07-29 10:45:00|67387.8|67377.8|67391.5|67381.5|67396.9|67381.9|67382.7|67367|666
1659091800000|2022-07-29 10:50:00|67392|67382|67389.9|67379.9|67402.2|67389|67388.7|67374|614
1659092100000|2022-07-29 10:55:00|67389.8|67379.8|67378.8|67368.8|67396.7|67381.9|67377.9|67364|678
1659092400000|2022-07-29 11:00:00|67379|67369|67365.9|67355.9|67385|67370|67364.3|67349|711
1659092700000|2022-07-29 11:05:00|67365.7|67355.7|67357.5|67347.5|67378|67359.8|67355.6|67340.9|650
1659093000000|2022-07-29 11:10:00|67357.7|67347.7|67377.7|67357.7|67378.3|67358.3|67356.3|67341.2|593
1659093300000|2022-07-29 11:15:00|67377.5|67357.5|67370.2|67360.2|67380.9|67361.8|67365|67349.9|623
1659093600000|2022-07-29 11:20:00|67370.3|67360.3|67361.7|67351.7|67383.5|67365.8|67354.8|67340.3|686
1659093900000|2022-07-29 11:25:00|67361.8|67351.8|67361.7|67351.7|67366.7|67352.1|67355.6|67341.2|634
1659094200000|2022-07-29 11:30:00|67361.3|67351.3|67348.6|67338.6|67361.6|67351.6|67345.5|67330.7|670
1659094500000|2022-07-29 11:35:00|67348.7|67338.7|67358.4|67348.4|67362|67349.7|67345.6|67331.2|772
1659094800000|2022-07-29 11:40:00|67358.5|67348.5|67372.3|67352.3|67385.6|67371.7|67358.2|67347.6|834
1659095100000|2022-07-29 11:45:00|67372.4|67352.4|67389.4|67369.4|67394.2|67376.9|67364.5|67348.1|760
1659095400000|2022-07-29 11:50:00|67389.5|67369.5|67394.9|67384.9|67397.7|67385.6|67383.1|67368.6|778
1659095700000|2022-07-29 11:55:00|67394.8|67384.8|67393|67383|67409.5|67395.5|67390.6|67378.1|730
1659096000000|2022-07-29 12:00:00|67392.8|67382.8|67411.7|67401.7|67428.6|67413.3|67390.6|67377.2|885
1659096300000|2022-07-29 12:05:00|67411.6|67401.6|67417.8|67397.8|67426.2|67411.2|67410.1|67396.2|667
1659096600000|2022-07-29 12:10:00|67417.9|67397.9|67419.7|67409.7|67428.8|67415.2|67412|67397.9|675
1659096900000|2022-07-29 12:15:00|67419.9|67409.9|67425.7|67405.7|67436.2|67422.3|67416.1|67401.3|739
1659097200000|2022-07-29 12:20:00|67420.2|67410.2|67430.4|67410.4|67436.7|67416.7|67419.8|67400.4|728
1659097500000|2022-07-29 12:25:00|67430.9|67410.9|67428.6|67408.6|67431.7|67411.7|67416.6|67398.3|733
1659097800000|2022-07-29 12:30:00|67429|67409|67501.8|67481.8|67507.6|67487.6|67427.6|67407.6|1058
1659098100000|2022-07-29 12:35:00|67501.2|67481.2|67472.3|67452.3|67506.8|67486.8|67466.1|67446.1|1003
1659098400000|2022-07-29 12:40:00|67471.9|67451.9|67474.8|67454.8|67480|67462.5|67456.7|67441.7|937
1659098700000|2022-07-29 12:45:00|67474.6|67454.6|67474|67454|67486.2|67469.6|67459.1|67444.5|825
1659099000000|2022-07-29 12:50:00|67474.1|67454.1|67457.8|67447.8|67477.1|67457.1|67455|67440.4|797
1659099300000|2022-07-29 12:55:00|67457.7|67447.7|67463.5|67453.5|67475.9|67463.6|67457.7|67444.6|870
1659099600000|2022-07-29 13:00:00|67463.3|67453.3|67518.7|67508.7|67537.4|67523.1|67462|67452|953
1659099900000|2022-07-29 13:05:00|67518.4|67508.4|67524.4|67514.4|67537|67521.5|67511.1|67496|941
1659100200000|2022-07-29 13:10:00|67524.9|67514.9|67577.7|67557.7|67580.4|67560.4|67524.1|67512.8|887
1659100500000|2022-07-29 13:15:00|67577.4|67557.4|67562|67552|67592.2|67577.9|67552.5|67541.8|926
1659100800000|2022-07-29 13:20:00|67562.1|67552.1|67557.4|67537.4|67575|67561.2|67550.8|67536.1|889
1659101100000|2022-07-29 13:25:00|67557.3|67537.3|67531.5|67521.5|67565.5|67549|67529.3|67514.1|885
1659101400000|2022-07-29 13:30:00|67531.8|67521.8|67544.8|67534.8|67561.1|67544.8|67526|67510.5|989
1659101700000|2022-07-29 13:35:00|67544.7|67534.7|67565.9|67545.9|67577.3|67563.1|67540.2|67528.6|972
1659102000000|2022-07-29 13:40:00|67566|67546|67554.6|67534.6|67566.5|67551.1|67543.4|67527.2|959
1659102300000|2022-07-29 13:45:00|67554.2|67534.2|67572.1|67562.1|67574.7|67562.7|67546.6|67531.5|934
1659102600000|2022-07-29 13:50:00|67573|67563|67587.9|67567.9|67595.4|67581.5|67568.7|67555.3|836
1659102900000|2022-07-29 13:55:00|67587.8|67567.8|67568.5|67548.5|67594.9|67580.7|67567.6|67547.6|929
1659103200000|2022-07-29 14:00:00|67567.9|67547.9|67551|67531|67592.6|67572.6|67545.5|67530.8|1010
1659103500000|2022-07-29 14:05:00|67546.6|67536.6|67537.7|67517.7|67555.4|67538.5|67531.2|67515|981
1659103800000|2022-07-29 14:10:00|67538.1|67518.1|67550.4|67530.4|67552.9|67538.3|67531.2|67515.9|921
1659104100000|2022-07-29 14:15:00|67550.3|67530.3|67541.7|67531.7|67557.3|67539.9|67536.2|67526.2|899
1659104400000|2022-07-29 14:20:00|67540.9|67530.9|67556|67546|67569.6|67556.8|67538.3|67523.7|913
1659104700000|2022-07-29 14:25:00|67555.8|67545.8|67552|67542|67562.4|67551.3|67542.3|67527.7|916
1659105000000|2022-07-29 14:30:00|67551.7|67541.7|67519.6|67509.6|67557.8|67545.4|67518.6|67503.2|945
1659105300000|2022-07-29 14:35:00|67522.5|67502.5|67517.3|67507.3|67526.5|67511.7|67506.1|67489.9|900
1659105600000|2022-07-29 14:40:00|67516.6|67506.6|67519.1|67509.1|67532.8|67517.9|67512.1|67497.8|917
1659105900000|2022-07-29 14:45:00|67519|67509|67533.7|67523.7|67541.6|67527.1|67509.3|67493.9|837
1659106200000|2022-07-29 14:50:00|67533.6|67523.6|67547.3|67527.3|67552.6|67538|67526.2|67516.2|908
1659106500000|2022-07-29 14:55:00|67547.1|67527.1|67534.7|67524.7|67561.2|67544.7|67528.3|67515.1|967
1659106800000|2022-07-29 15:00:00|67534.4|67524.4|67528.7|67508.7|67537.6|67526.6|67510.2|67494.6|988
1659107100000|2022-07-29 15:05:00|67526.3|67506.3|67512.3|67502.3|67529.9|67513.9|67509.3|67495.5|926
1659107400000|2022-07-29 15:10:00|67512.5|67502.5|67520.6|67510.6|67526.6|67512.5|67509.5|67494.6|883
1659107700000|2022-07-29 15:15:00|67520.5|67510.5|67520.4|67500.4|67535.5|67518.9|67514.4|67499.6|891
1659108000000|2022-07-29 15:20:00|67520.5|67500.5|67524.4|67504.4|67526.3|67516|67512.3|67498.1|815
1659108300000|2022-07-29 15:25:00|67524.3|67504.3|67510.2|67500.2|67526|67509.6|67509.7|67494.5|774
1659108600000|2022-07-29 15:30:00|67510.4|67500.4|67508.2|67498.2|67519.9|67509.9|67505|67489.6|883
1659108900000|2022-07-29 15:35:00|67508.4|67498.4|67511.7|67501.7|67516.1|67506.1|67506.8|67492.9|642
1659109200000|2022-07-29 15:40:00|67511.6|67501.6|67506.5|67496.5|67512.8|67502.8|67506.5|67492.5|531
1659109500000|2022-07-29 15:45:00|67506.4|67496.4|67503.4|67493.4|67509.3|67499.3|67496.5|67486.5|807
1659109800000|2022-07-29 15:50:00|67503.8|67493.8|67499.8|67489.8|67509.1|67498.4|67499|67489|673
1659110100000|2022-07-29 15:55:00|67500.1|67490.1|67493.3|67483.3|67510.7|67500.3|67490.9|67475.5|752
1659110400000|2022-07-29 16:00:00|67493.4|67483.4|67492.6|67482.6|67501|67491|67488.5|67478.5|837
1659110700000|2022-07-29 16:05:00|67492.9|67482.9|67504.7|67494.7|67510.8|67496.5|67492.3|67482.3|682
1659111000000|2022-07-29 16:10:00|67504.6|67494.6|67514.5|67504.5|67518.9|67504.7|67501.4|67487.1|671
1659111300000|2022-07-29 16:15:00|67514.4|67504.4|67529.2|67519.2|67530.3|67520.3|67509.1|67494.1|681
1659111600000|2022-07-29 16:20:00|67529.7|67519.7|67534.3|67524.3|67537.4|67527.4|67529.1|67519.1|597
1659111900000|2022-07-29 16:25:00|67534.5|67524.5|67554.8|67544.8|67559|67547.5|67533.7|67523.7|652
1659112200000|2022-07-29 16:30:00|67554.6|67544.6|67563.6|67553.6|67564.1|67554.1|67552.8|67542.8|620
1659112500000|2022-07-29 16:35:00|67563.1|67553.1|67562.9|67552.9|67565.3|67554.3|67556.4|67544.6|658
1659112800000|2022-07-29 16:40:00|67562.7|67552.7|67562.2|67552.2|67567.1|67556|67558.7|67545.8|682
1659113100000|2022-07-29 16:45:00|67562.4|67552.4|67561.3|67551.3|67571|67557.3|67558.7|67548.7|681
1659113400000|2022-07-29 16:50:00|67562.3|67552.3|67562|67552|67562.9|67552.9|67557.8|67547.8|616
1659113700000|2022-07-29 16:55:00|67562.2|67552.2|67570.1|67550.1|67572.5|67559.7|67558.2|67543.4|612
1659114000000|2022-07-29 17:00:00|67570.2|67550.2|67569.9|67559.9|67575.1|67560|67562|67547|708
1659114300000|2022-07-29 17:05:00|67575.2|67555.2|67571.7|67561.7|67578.9|67562.7|67567.7|67553.4|625
1659114600000|2022-07-29 17:10:00|67571.8|67561.8|67568.8|67558.8|67571.8|67561.8|67568|67558|495
1659114900000|2022-07-29 17:15:00|67569.1|67559.1|67571.9|67561.9|67578.9|67562.8|67567.6|67553.4|475
1659115200000|2022-07-29 17:20:00|67571.8|67561.8|67581.9|67561.9|67583.2|67568.2|67570.4|67555.6|428
1659115500000|2022-07-29 17:25:00|67576.5|67566.5|67578.4|67558.4|67582.7|67567.6|67569.5|67554.7|423
1659115800000|2022-07-29 17:30:00|67578.6|67558.6|67569.9|67559.9|67579.3|67565|67566.7|67552.6|450
1659116100000|2022-07-29 17:35:00|67569.8|67559.8|67566.2|67556.2|67575|67559.9|67565|67551.6|493
1659116400000|2022-07-29 17:40:00|67566.3|67556.3|67564.8|67554.8|67574.6|67558.9|67564.5|67550.3|462
1659116700000|2022-07-29 17:45:00|67564.9|67554.9|67558|67548|67569.1|67554.9|67556.4|67541.5|516
1659117000000|2022-07-29 17:50:00|67557.8|67547.8|67561|67541|67562.8|67548.2|67550.9|67535.7|490
1659117300000|2022-07-29 17:55:00|67560.8|67540.8|67566.1|67556.1|67573.5|67563.5|67553.8|67538.5|574
1659117600000|2022-07-29 18:00:00|67565.9|67555.9|67566.1|67546.1|67572.4|67557.4|67559|67545.6|537
1659117900000|2022-07-29 18:05:00|67566.3|67546.3|67558.1|67548.1|67566.5|67553.7|67555.4|67539.8|546
1659118200000|2022-07-29 18:10:00|67558|67548|67555.6|67545.6|67562.8|67548.5|67551.6|67537.7|500
1659118500000|2022-07-29 18:15:00|67554.9|67544.9|67558|67538|67559.7|67545.6|67552|67537.9|384
1659118800000|2022-07-29 18:20:00|67557.9|67537.9|67549.9|67539.9|67558.4|67544|67549.1|67535.1|456
1659119100000|2022-07-29 18:25:00|67549.7|67539.7|67549.9|67539.9|67558.8|67543.7|67547.8|67534.4|430
1659119400000|2022-07-29 18:30:00|67549.7|67539.7|67552.2|67542.2|67558.9|67544.5|67548.9|67535.3|381
1659119700000|2022-07-29 18:35:00|67552.1|67542.1|67544.3|67534.3|67557.8|67543.2|67542.6|67527.7|423
1659120000000|2022-07-29 18:40:00|67544.1|67534.1|67547.5|67527.5|67550|67535.7|67540.4|67526.2|372
1659120300000|2022-07-29 18:45:00|67547.4|67527.4|67540.5|67530.5|67547.5|67532.4|67537.2|67522.6|399
1659120600000|2022-07-29 18:50:00|67540.6|67530.6|67535|67515|67546.6|67531.8|67528.1|67513|427
1659120900000|2022-07-29 18:55:00|67534.5|67514.5|67529.6|67509.6|67536.3|67520.6|67524.2|67509|739
1659121200000|2022-07-29 19:00:00|67529.5|67509.5|67519.9|67499.9|67530.2|67513.9|67513.8|67499|676
1659121500000|2022-07-29 19:05:00|67520|67500|67517.8|67507.8|67524.4|67509.2|67512.5|67498.2|634
1659121800000|2022-07-29 19:10:00|67517.9|67507.9|67523.5|67503.5|67524.5|67509.3|67515.8|67501|507
1659122100000|2022-07-29 19:15:00|67523.4|67503.4|67523.7|67503.7|67525|67509.6|67516.8|67501.8|432
1659122400000|2022-07-29 19:20:00|67523.8|67503.8|67521.6|67501.6|67524.7|67509.3|67516|67500.8|420
1659122700000|2022-07-29 19:25:00|67521.7|67501.7|67524.6|67504.6|67525.3|67510.1|67515|67500.4|487
1659123000000|2022-07-29 19:30:00|67524.3|67504.3|67518.1|67508.1|67524.3|67509.2|67516.6|67501.9|469
1659123300000|2022-07-29 19:35:00|67518|67508|67529.6|67509.6|67531.4|67515.1|67517.1|67502.1|485
1659123600000|2022-07-29 19:40:00|67529.5|67509.5|67536.4|67516.4|67546.6|67526.6|67523.3|67508.5|469
1659123900000|2022-07-29 19:45:00|67536.3|67516.3|67536.7|67516.7|67539.2|67519.2|67536.1|67516.1|251
1659124200000|2022-07-29 19:50:00|67535.1|67515.1|67528.3|67508.3|67538.8|67523.4|67522.4|67507.7|582
1659124500000|2022-07-29 19:55:00|67528.5|67508.5|67516.8|67506.8|67532.8|67518.1|67515.9|67500.4|678
1659124800000|2022-07-29 20:00:00|67522.2|67502.2|67521.8|67501.8|67527.2|67507.2|67516.6|67501.1|669
1659125100000|2022-07-29 20:05:00|67521.7|67501.7|67523.8|67503.8|67525.6|67509.7|67516.2|67498.7|527
1659125400000|2022-07-29 20:10:00|67524.4|67504.4|67525.2|67505.2|67525.7|67505.7|67523.8|67503.8|673
1659125700000|2022-07-29 20:15:00|67525.5|67505.5|67534.4|67514.4|67537.1|67517.1|67523.8|67503.8|365
1659126000000|2022-07-29 20:20:00|67534|67514|67524.9|67504.9|67534|67514|67524.6|67504.6|846
1659126300000|2022-07-29 20:25:00|67524.7|67504.7|67524.7|67504.7|67526.7|67506.7|67524|67504|772
1659126600000|2022-07-29 20:30:00|67524.8|67504.8|67519.8|67499.8|67525.7|67505.7|67513.7|67493.7|724
1659126900000|2022-07-29 20:35:00|67519.7|67499.7|67528.7|67508.7|67531.9|67511.9|67519.4|67499.4|255
1659127200000|2022-07-29 20:40:00|67528.6|67508.6|67520.5|67500.5|67531.4|67511.4|67518.9|67498.9|243
1659127500000|2022-07-29 20:45:00|67520.2|67500.2|67521.4|67501.4|67522.9|67502.9|67519.6|67499.6|147
1659127800000|2022-07-29 20:50:00|67521.3|67501.3|67515.7|67495.7|67523.5|67503.5|67513.1|67493.1|185
1659128100000|2022-07-29 20:55:00|67516|67496|67537.7|67517.7|67595|67521.7|67514.6|67467.5|244
1659297600000|2022-07-31 20:00:00|67520.9|67394.9|67520.9|67394.9|67527.2|67401.2|67520.9|67394.9|5
1659297900000|2022-07-31 20:05:00|67522.9|67396.9|67520.9|67394.9|67524.8|67398.8|67520.9|67394.9|5
1659298200000|2022-07-31 20:10:00|67524.8|67398.8|67520.9|67394.9|67524.8|67398.8|67520.9|67394.9|4
1659298500000|2022-07-31 20:15:00|67524.8|67398.8|67520.9|67394.9|67524.8|67398.8|67520.9|67394.9|6
1659298800000|2022-07-31 20:20:00|67522.9|67396.9|67524.8|67398.8|67527.2|67401.2|67520.9|67394.9|6
1659299100000|2022-07-31 20:25:00|67520.9|67394.9|67524.8|67398.8|67524.8|67398.8|67520.9|67394.9|14
1659299400000|2022-07-31 20:30:00|67520.9|67394.9|67520.9|67394.9|67524.8|67398.8|67520.9|67394.9|5
1659299700000|2022-07-31 20:35:00|67524.8|67398.8|67520.9|67394.9|67524.8|67398.8|67520.9|67394.9|12
1659300000000|2022-07-31 20:40:00|67522.9|67396.9|67520.9|67394.9|67530.3|67404.3|67520.9|67394.9|6
1659300300000|2022-07-31 20:45:00|67522.9|67396.9|67522.9|67396.9|67522.9|67396.9|67520.9|67394.9|9
1659300600000|2022-07-31 20:50:00|67520.9|67394.9|67522.9|67396.9|67530.3|67404.3|67520.9|67394.9|7
1659300900000|2022-07-31 20:55:00|67520.9|67394.9|67575.5|67449.5|67575.9|67449.9|67520.9|67394.9|14
1659301200000|2022-07-31 21:00:00|67573.6|67447.6|67557.2|67438.2|67575.5|67449.5|67518|67399|42
1659301500000|2022-07-31 21:05:00|67553.2|67434.2|67539.7|67420.7|67577.9|67458.9|67504.7|67385.7|76
1659301800000|2022-07-31 21:10:00|67545.1|67426.1|67512.4|67393.4|67579.5|67460.5|67510.8|67391.8|193
1659302100000|2022-07-31 21:15:00|67514.4|67395.4|67511.3|67392.3|67519|67400|67505.2|67386.2|74
1659302400000|2022-07-31 21:20:00|67507.4|67388.4|67514.4|67395.4|67521|67402|67507.4|67388.4|121
1659302700000|2022-07-31 21:25:00|67512|67393|67514.4|67395.4|67519.3|67400.3|67507.5|67388.5|148
1659303000000|2022-07-31 21:30:00|67515.6|67396.6|67515.2|67396.2|67521|67402|67508.4|67389.4|126
1659303300000|2022-07-31 21:35:00|67515|67396|67512.1|67393.1|67521|67402|67507.8|67388.8|87
1659303600000|2022-07-31 21:40:00|67508.4|67389.4|67512.3|67393.3|67519.9|67400.9|67508.4|67389.4|109
1659303900000|2022-07-31 21:45:00|67519.3|67400.3|67516.1|67397.1|67519.8|67400.8|67511.1|67392.1|94
1659304200000|2022-07-31 21:50:00|67515.7|67396.7|67514.6|67395.6|67521|67402|67512.1|67393.1|110
1659304500000|2022-07-31 21:55:00|67516.5|67397.5|67516.6|67397.6|67519.5|67400.5|67511.7|67392.7|115
1659304800000|2022-07-31 22:00:00|67514.7|67395.7|67521|67402|67521|67402|67505.1|67386.1|149
1659305100000|2022-07-31 22:05:00|67524.6|67405.6|67523.9|67404.9|67528.7|67409.7|67494.1|67375.1|105
1659305400000|2022-07-31 22:10:00|67523.2|67404.2|67540|67421|67552.3|67433.3|67515.7|67396.7|136
1659305700000|2022-07-31 22:15:00|67541.3|67422.3|67548.4|67429.4|67551.9|67432.9|67505.3|67386.3|130
1659306000000|2022-07-31 22:20:00|67531.7|67412.7|67527.3|67408.3|67550|67431|67515.5|67396.5|148
1659306300000|2022-07-31 22:25:00|67514.9|67395.9|67533.3|67414.3|67547.7|67428.7|67514.9|67395.9|88
1659306600000|2022-07-31 22:30:00|67537.1|67418.1|67534.2|67415.2|67552.3|67433.3|67518.9|67399.9|157
1659306900000|2022-07-31 22:35:00|67534.7|67415.7|67534.1|67415.1|67547.5|67428.5|67510|67391|168
1659307200000|2022-07-31 22:40:00|67537.1|67418.1|67528.3|67409.3|67549.5|67430.5|67510.4|67391.4|172
1659307500000|2022-07-31 22:45:00|67531.8|67412.8|67537.8|67418.8|67551.2|67432.2|67514.7|67395.7|224
1659307800000|2022-07-31 22:50:00|67509.8|67390.8|67528.7|67409.7|67551.3|67432.3|67502.3|67383.3|174
1659308100000|2022-07-31 22:55:00|67529.6|67410.6|67551.4|67432.4|67551.4|67432.4|67511.2|67392.2|91
1659308400000|2022-07-31 23:00:00|67533.9|67414.9|67536.4|67417.4|67580.1|67461.1|67511.5|67392.5|226
1659308700000|2022-07-31 23:05:00|67542.1|67423.1|67543.8|67424.8|67551.8|67432.8|67504.3|67385.3|145
1659309000000|2022-07-31 23:10:00|67541.9|67422.9|67546.4|67427.4|67565.6|67446.6|67503.3|67384.3|180
1659309300000|2022-07-31 23:15:00|67546.2|67427.2|67548.9|67429.9|67562.4|67443.4|67529.2|67410.2|167
1659309600000|2022-07-31 23:20:00|67547.3|67428.3|67535.3|67416.3|67573.3|67454.3|67526.5|67407.5|230
1659309900000|2022-07-31 23:25:00|67534.3|67415.3|67559.2|67440.2|67572.3|67453.3|67532.4|67413.4|385
1659310200000|2022-07-31 23:30:00|67566.8|67447.8|67565.6|67446.6|67573.1|67454.1|67538.3|67419.3|158
1659310500000|2022-07-31 23:35:00|67564.9|67445.9|67557.4|67438.4|67565.8|67446.8|67543.8|67424.8|106
1659310800000|2022-07-31 23:40:00|67556.6|67437.6|67561.7|67442.7|67566.7|67447.7|67538|67419|93
1659311100000|2022-07-31 23:45:00|67558.5|67439.5|67558.3|67439.3|67566.9|67447.9|67548.6|67429.6|131
1659311400000|2022-07-31 23:50:00|67559.6|67440.6|67552.9|67433.9|67569.3|67450.3|67536.9|67417.9|121
1659311700000|2022-07-31 23:55:00|67558.1|67439.1|67584|67465|67602.7|67483.7|67540.2|67421.2|341
1659312000000|2022-08-01 00:00:00|67583.8|67464.8|67585.8|67467.8|67590.8|67481.9|67574.4|67461.1|270
1659312300000|2022-08-01 00:05:00|67586|67468.6|67588.4|67472.4|67592.1|67480.4|67575|67466.1|256
1659312600000|2022-08-01 00:10:00|67589|67472.8|67594.3|67475.3|67594.3|67482.5|67575.5|67462.7|322
1659312900000|2022-08-01 00:15:00|67591.2|67472.2|67589.8|67470.8|67598.5|67479.5|67580.5|67468.4|756
1659313200000|2022-08-01 00:20:00|67589.2|67470.2|67572.7|67456.7|67594.2|67485.1|67545|67426|924
1659313500000|2022-08-01 00:25:00|67571.6|67457.3|67524|67504|67571.7|67506.3|67519.7|67456|921
1659313800000|2022-08-01 00:30:00|67524.7|67504.7|67547.5|67527.5|67556|67533.2|67523.2|67503.2|578
1659314100000|2022-08-01 00:35:00|67547.8|67527.8|67554.6|67534.6|67560.3|67540.3|67546.6|67526.6|487
1659314400000|2022-08-01 00:40:00|67554.4|67534.4|67545|67525|67555.7|67535.7|67542.4|67522.4|735
1659314700000|2022-08-01 00:45:00|67544.9|67524.9|67529.9|67509.9|67549.4|67529.4|67529.9|67509.9|678
1659315000000|2022-08-01 00:50:00|67530.1|67510.1|67557.3|67537.3|67557.3|67537.3|67522.7|67502.7|751
1659315300000|2022-08-01 00:55:00|67562.4|67542.4|67554.9|67534.9|67573.5|67553.5|67547.7|67527.7|694
1659315600000|2022-08-01 01:00:00|67555.5|67535.5|67568.5|67548.5|67579.4|67559.4|67549.6|67529.6|845
1659315900000|2022-08-01 01:05:00|67568.6|67548.6|67562.2|67542.2|67570|67550|67547.1|67527.1|798
1659316200000|2022-08-01 01:10:00|67562.1|67542.1|67542.1|67522.1|67562.1|67542.1|67527.5|67507.5|746
1659316500000|2022-08-01 01:15:00|67542.9|67522.9|67540|67520|67544.9|67524.9|67530.9|67512.3|619
1659316800000|2022-08-01 01:20:00|67539.9|67519.9|67546.8|67526.8|67549.2|67529.2|67531.1|67511.1|833
1659317100000|2022-08-01 01:25:00|67547.7|67527.7|67531.2|67521.2|67549.6|67533.7|67529|67513.6|779
1659317400000|2022-08-01 01:30:00|67532.7|67522.7|67516.7|67506.7|67577.1|67558.3|67510.9|67494.1|945
1659317700000|2022-08-01 01:35:00|67516.4|67506.4|67527.5|67507.5|67545.7|67526.2|67514.3|67500.8|876
1659318000000|2022-08-01 01:40:00|67528.1|67508.1|67546.7|67526.7|67549.3|67532.5|67520.2|67503.7|773
1659318300000|2022-08-01 01:45:00|67547.2|67527.2|67604.2|67584.2|67604.5|67584.5|67546.8|67526.8|869
1659318600000|2022-08-01 01:50:00|67604.3|67584.3|67587.8|67567.8|67606.2|67586.2|67575.2|67561|885
1659318900000|2022-08-01 01:55:00|67587.4|67567.4|67578.6|67558.6|67592.1|67577.9|67567.5|67552.9|827
1659319200000|2022-08-01 02:00:00|67578.1|67558.1|67557.8|67547.8|67580.6|67566|67551.5|67532.9|774
1659319500000|2022-08-01 02:05:00|67557.7|67547.7|67559.3|67549.3|67574.5|67560.3|67556.3|67541.2|826
1659319800000|2022-08-01 02:10:00|67558.2|67548.2|67569.9|67559.9|67582.5|67566.9|67556.6|67543.9|758
1659320100000|2022-08-01 02:15:00|67569.8|67559.8|67567.9|67557.9|67571.6|67559.9|67553.6|67538.7|799
1659320400000|2022-08-01 02:20:00|67568|67558|67556.4|67546.4|67576.6|67562.8|67551.1|67535.6|703
1659320700000|2022-08-01 02:25:00|67556.5|67546.5|67525.2|67515.2|67560.6|67547.4|67522.2|67508.1|768
1659321000000|2022-08-01 02:30:00|67525.1|67515.1|67531.8|67521.8|67536.7|67525.1|67520.2|67506.3|763
1659321300000|2022-08-01 02:35:00|67531.5|67521.5|67524.6|67514.6|67534.9|67524.9|67521.3|67511.3|740
1659321600000|2022-08-01 02:40:00|67524.8|67514.8|67524.2|67514.2|67531.2|67519.9|67522.3|67510.3|644
1659321900000|2022-08-01 02:45:00|67524.4|67514.4|67522.2|67512.2|67532.7|67518.3|67519.8|67509.8|645
1659322200000|2022-08-01 02:50:00|67522|67512|67514.9|67504.9|67524.7|67514.7|67510.8|67495.4|702
1659322500000|2022-08-01 02:55:00|67514.1|67504.1|67509.6|67499.6|67517.6|67504.2|67506.3|67491.5|744
1659322800000|2022-08-01 03:00:00|67509.5|67499.5|67538|67528|67547.4|67531.8|67507|67494.9|808
1659323100000|2022-08-01 03:05:00|67537.8|67527.8|67543.7|67533.7|67555.8|67541.3|67534.4|67519.9|605
1659323400000|2022-08-01 03:10:00|67543|67533|67551.9|67541.9|67554|67542.6|67538.2|67525.9|640
1659323700000|2022-08-01 03:15:00|67552|67542|67559.2|67549.2|67568|67558|67550.8|67540.7|828
1659324000000|2022-08-01 03:20:00|67559.3|67549.3|67555|67545|67564.7|67554.7|67552.5|67542.5|784
1659324300000|2022-08-01 03:25:00|67554.9|67544.9|67552.7|67542.7|67561.6|67551.6|67551.3|67541.3|767
1659324600000|2022-08-01 03:30:00|67552.8|67542.8|67566.4|67556.4|67570.2|67556.4|67550.3|67540.3|612
1659324900000|2022-08-01 03:35:00|67566.3|67556.3|67569.5|67559.5|67576.9|67566.9|67566.2|67555.8|580
1659325200000|2022-08-01 03:40:00|67569.4|67559.4|67566|67556|67572|67562|67561|67551|456
1659325500000|2022-08-01 03:45:00|67565.9|67555.9|67592|67582|67592.5|67582.5|67565.8|67555.8|605
1659325800000|2022-08-01 03:50:00|67591.9|67581.9|67596.2|67586.2|67601.2|67591.2|67585|67575|622
1659326100000|2022-08-01 03:55:00|67596.5|67586.5|67612.9|67602.9|67620.7|67608.1|67593.7|67583.7|596
1659326400000|2022-08-01 04:00:00|67613.2|67603.2|67644|67624|67648.7|67634.3|67612.5|67602.5|669
1659326700000|2022-08-01 04:05:00|67639|67629|67668.2|67658.2|67668.5|67658.5|67639|67627.5|738
1659327000000|2022-08-01 04:10:00|67668.1|67658.1|67670.2|67660.2|67671.9|67661.9|67659.2|67643.9|565
1659327300000|2022-08-01 04:15:00|67670.6|67660.6|67643.5|67633.5|67672.6|67661.9|67641.7|67627.9|623
1659327600000|2022-08-01 04:20:00|67648.5|67628.5|67634.3|67624.3|67650.5|67636.3|67631.5|67616.5|672
1659327900000|2022-08-01 04:25:00|67634.2|67624.2|67638|67628|67651.1|67636.1|67633.2|67618.5|531
1659328200000|2022-08-01 04:30:00|67638.1|67628.1|67636.1|67626.1|67646.4|67633.2|67627|67612.1|534
1659328500000|2022-08-01 04:35:00|67636.2|67626.2|67651.6|67631.6|67652|67640.7|67635.8|67625.8|481
1659328800000|2022-08-01 04:40:00|67651.4|67631.4|67652.4|67642.4|67657.4|67647.4|67642|67631.4|516
1659329100000|2022-08-01 04:45:00|67652.5|67642.5|67669.6|67659.6|67670.9|67659.6|67648.2|67634|571
1659329400000|2022-08-01 04:50:00|67669.5|67659.5|67665|67655|67669.5|67659.5|67656.2|67646.2|647
1659329700000|2022-08-01 04:55:00|67665.2|67655.2|67664.8|67654.8|67672.6|67662.6|67655.6|67645.6|595
1659330000000|2022-08-01 05:00:00|67665.2|67655.2|67671.6|67661.6|67671.9|67661.9|67651.4|67641.4|689
1659330300000|2022-08-01 05:05:00|67671.7|67661.7|67680|67670|67688.3|67674.8|67657.8|67642.4|670
1659330600000|2022-08-01 05:10:00|67680.1|67670.1|67694.7|67684.7|67698.3|67688.3|67677.5|67667.5|628
1659330900000|2022-08-01 05:15:00|67694.6|67684.6|67687.3|67677.3|67708.2|67693.4|67685|67671|798
1659331200000|2022-08-01 05:20:00|67687.2|67677.2|67696.6|67686.6|67700.8|67688.8|67686.8|67672.8|701
1659331500000|2022-08-01 05:25:00|67695.8|67685.8|67673|67663|67699.4|67685.8|67665.5|67653.2|671
1659331800000|2022-08-01 05:30:00|67672.9|67662.9|67678.2|67668.2|67686.9|67672.4|67663.6|67653.2|742
1659332100000|2022-08-01 05:35:00|67678.3|67668.3|67677.8|67667.8|67686.9|67674.2|67672|67659|674
1659332400000|2022-08-01 05:40:00|67682.8|67662.8|67685.7|67675.7|67696.1|67682.6|67669|67654.2|711
1659332700000|2022-08-01 05:45:00|67685.8|67675.8|67684.9|67674.9|67688|67676.3|67678.1|67665.4|668
1659333000000|2022-08-01 05:50:00|67684.8|67674.8|67684.5|67674.5|67705.6|67695.6|67682.9|67671.2|728
1659333300000|2022-08-01 05:55:00|67684.6|67674.6|67701.1|67691.1|67709.5|67699.5|67682.2|67672.2|772
1659333600000|2022-08-01 06:00:00|67701.2|67691.2|67675.2|67655.2|67703.6|67691.3|67668.4|67653.6|797
1659333900000|2022-08-01 06:05:00|67675.3|67655.3|67664.9|67654.9|67682.8|67667.2|67654.7|67639.5|800
1659334200000|2022-08-01 06:10:00|67665|67655|67653.3|67643.3|67672.5|67657.9|67651|67637.2|846
1659334500000|2022-08-01 06:15:00|67653.5|67643.5|67642.5|67632.5|67657.1|67643.9|67635.1|67620.9|757
1659334800000|2022-08-01 06:20:00|67642.4|67632.4|67659.1|67649.1|67665.2|67649.9|67639|67627.1|775
1659335100000|2022-08-01 06:25:00|67659|67649|67655.5|67645.5|67665.8|67652.1|67652.6|67638.6|669
1659335400000|2022-08-01 06:30:00|67655.4|67645.4|67616.1|67596.1|67657.1|67647.1|67612.5|67595.7|660
1659335700000|2022-08-01 06:35:00|67616.4|67596.4|67624.8|67614.8|67640.4|67627.2|67609.4|67594.7|726
1659336000000|2022-08-01 06:40:00|67624.7|67614.7|67621.6|67611.6|67640.3|67627.8|67621.4|67607.6|759
1659336300000|2022-08-01 06:45:00|67621.7|67611.7|67598.2|67588.2|67623|67611.8|67597|67582.8|744
1659336600000|2022-08-01 06:50:00|67598.6|67588.6|67601.6|67591.6|67611.2|67599.5|67592.9|67580.3|737
1659336900000|2022-08-01 06:55:00|67601.5|67591.5|67604.9|67594.9|67607.6|67597.6|67586.7|67572.9|740
1659337200000|2022-08-01 07:00:00|67605.1|67595.1|67615.3|67605.3|67631.9|67617.9|67604|67589|806
1659337500000|2022-08-01 07:05:00|67615.1|67605.1|67624.4|67614.4|67633.4|67621.7|67612.8|67602.8|652
1659337800000|2022-08-01 07:10:00|67620.7|67610.7|67612|67602|67624.5|67612.6|67594|67581|841
1659338100000|2022-08-01 07:15:00|67611.8|67601.8|67605.1|67595.1|67618.4|67608.4|67592.1|67582.1|776
1659338400000|2022-08-01 07:20:00|67605.3|67595.3|67605.4|67595.4|67612.5|67600.5|67597.8|67584.6|712
1659338700000|2022-08-01 07:25:00|67605.3|67595.3|67605.6|67595.6|67606.5|67595.7|67592.1|67578|688
1659339000000|2022-08-01 07:30:00|67606|67596|67589.5|67579.5|67608.6|67596.1|67587.6|67577.6|666
1659339300000|2022-08-01 07:35:00|67589.7|67579.7|67577.5|67567.5|67591.2|67579.8|67569.1|67555.6|771
1659339600000|2022-08-01 07:40:00|67577.6|67567.6|67590|67580|67597|67587|67576.3|67566.3|661
1659339900000|2022-08-01 07:45:00|67590.3|67580.3|67590.9|67580.9|67602.1|67592.1|67589.6|67579.6|682
1659340200000|2022-08-01 07:50:00|67591.4|67581.4|67596.9|67586.9|67602.1|67592.1|67589.7|67579.7|592
1659340500000|2022-08-01 07:55:00|67597.1|67587.1|67594.5|67584.5|67597.3|67587.3|67589.3|67579.3|632
1659340800000|2022-08-01 08:00:00|67594.7|67584.7|67595.7|67585.7|67604.5|67594.5|67590.5|67580.5|743
1659341100000|2022-08-01 08:05:00|67596.1|67586.1|67592.9|67582.9|67598.1|67588.1|67586.2|67576.2|686
1659341400000|2022-08-01 08:10:00|67593|67583|67593.2|67583.2|67600.5|67590.5|67592.5|67582.5|673
1659341700000|2022-08-01 08:15:00|67593.8|67583.8|67617.4|67607.4|67617.4|67607.4|67592.9|67582.9|591
1659342000000|2022-08-01 08:20:00|67617.3|67607.3|67645.9|67635.9|67653|67643|67615.5|67605.5|695
1659342300000|2022-08-01 08:25:00|67645.8|67635.8|67645.9|67635.9|67658.8|67648.8|67630.6|67617.4|785
1659342600000|2022-08-01 08:30:00|67645.8|67635.8|67604.6|67594.6|67645.8|67635.8|67603.8|67588.3|787
1659342900000|2022-08-01 08:35:00|67604.5|67594.5|67614.5|67604.5|67620.7|67607.2|67601.6|67588.4|683
1659343200000|2022-08-01 08:40:00|67614.6|67604.6|67613.5|67603.5|67624.4|67610.3|67604.9|67593.9|699
1659343500000|2022-08-01 08:45:00|67613.6|67603.6|67629.4|67619.4|67635.1|67625.1|67611.6|67601.6|638
1659343800000|2022-08-01 08:50:00|67629.3|67619.3|67623|67613|67633.4|67623.4|67620.8|67610.8|610
1659344100000|2022-08-01 08:55:00|67622.7|67612.7|67626|67616|67632.7|67622.7|67618.1|67608.1|551
1659344400000|2022-08-01 09:00:00|67625.8|67615.8|67625.7|67615.7|67630|67617.9|67620.7|67610|549
1659344700000|2022-08-01 09:05:00|67625.9|67615.9|67635.3|67615.3|67635.3|67622.2|67621.7|67607.1|634
1659345000000|2022-08-01 09:10:00|67635.9|67615.9|67641.2|67631.2|67647.4|67634.9|67629.1|67615.3|673
1659345300000|2022-08-01 09:15:00|67641.1|67631.1|67642.2|67632.2|67643.9|67633.9|67632.6|67622.6|527
1659345600000|2022-08-01 09:20:00|67641.8|67631.8|67636.2|67626.2|67645|67632.3|67630.5|67616.8|562
1659345900000|2022-08-01 09:25:00|67636|67626|67637.3|67627.3|67639.6|67629.6|67632|67622|560
1659346200000|2022-08-01 09:30:00|67637.4|67627.4|67641.7|67631.7|67642.9|67632.3|67632.3|67622.3|621
1659346500000|2022-08-01 09:35:00|67641.8|67631.8|67624.4|67614.4|67643.4|67632.2|67624.4|67609.6|576
1659346800000|2022-08-01 09:40:00|67625.8|67615.8|67622.6|67612.6|67633.4|67618.9|67619.4|67603.9|689
1659347100000|2022-08-01 09:45:00|67622.4|67612.4|67619.1|67609.1|67627.9|67615.7|67615.6|67605.6|639
1659347400000|2022-08-01 09:50:00|67618.9|67608.9|67631.5|67621.5|67636.4|67622.8|67617.4|67606.3|625
1659347700000|2022-08-01 09:55:00|67631.4|67621.4|67633.5|67623.5|67639.1|67626.9|67629|67612.6|513
1659348000000|2022-08-01 10:00:00|67633.8|67623.8|67644.7|67634.7|67651|67636.6|67631.5|67617.3|444
1659348300000|2022-08-01 10:05:00|67644.8|67634.8|67638.7|67628.7|67650|67636.4|67636|67622.1|459
1659348600000|2022-08-01 10:10:00|67638.8|67628.8|67641.3|67631.3|67646.6|67631.5|67637.7|67624.9|375
1659348900000|2022-08-01 10:15:00|67641|67631|67615.7|67605.7|67642.1|67632.1|67614.6|67601.4|504
1659349200000|2022-08-01 10:20:00|67615.8|67605.8|67620.6|67610.6|67621.3|67611.3|67614.1|67604.1|493
1659349500000|2022-08-01 10:25:00|67620.7|67610.7|67616.1|67606.1|67621.4|67611.4|67606.4|67596.4|622
1659349800000|2022-08-01 10:30:00|67617.6|67607.6|67609.3|67599.3|67627.7|67615|67609.3|67599.3|552
1659350100000|2022-08-01 10:35:00|67608.9|67598.9|67622.9|67612.9|67628|67613.6|67607.7|67597.7|660
1659350400000|2022-08-01 10:40:00|67622.7|67612.7|67630.7|67620.7|67633.5|67622|67617.8|67607.8|607
1659350700000|2022-08-01 10:45:00|67630.8|67620.8|67616.7|67606.7|67636.7|67621.7|67615.3|67605.3|542
1659351000000|2022-08-01 10:50:00|67616.8|67606.8|67612.4|67602.4|67627.5|67612.1|67612.2|67599.5|591
1659351300000|2022-08-01 10:55:00|67611.4|67601.4|67619.3|67609.3|67625.3|67610.4|67610|67600|503
1659351600000|2022-08-01 11:00:00|67619.2|67609.2|67619.4|67609.4|67627.2|67612.2|67608|67598|574
1659351900000|2022-08-01 11:05:00|67622.9|67602.9|67624.4|67604.4|67632.9|67619.2|67616.1|67600.7|604
1659352200000|2022-08-01 11:10:00|67624.7|67604.7|67617.4|67607.4|67627.5|67612.5|67613.5|67599.3|561
1659352500000|2022-08-01 11:15:00|67617.3|67607.3|67624.2|67614.2|67634.9|67620.3|67616.9|67606.6|605
1659352800000|2022-08-01 11:20:00|67624.4|67614.4|67651.1|67641.1|67653|67643|67623.2|67613.2|701
1659353100000|2022-08-01 11:25:00|67650.9|67640.9|67640.2|67630.2|67651.3|67641.3|67639.8|67629.8|517
1659353400000|2022-08-01 11:30:00|67640.6|67630.6|67656.7|67646.7|67658.3|67648.3|67640.6|67630.6|562
1659353700000|2022-08-01 11:35:00|67656.6|67646.6|67655.1|67645.1|67660|67648.9|67650.9|67639|553
1659354000000|2022-08-01 11:40:00|67655|67645|67657.8|67647.8|67663.1|67648.3|67647.5|67632.4|563
1659354300000|2022-08-01 11:45:00|67657.9|67647.9|67658.1|67648.1|67662.6|67649.5|67653.4|67638.2|608
1659354600000|2022-08-01 11:50:00|67658.2|67648.2|67653.5|67643.5|67659.2|67649.2|67651.5|67638.2|653
1659354900000|2022-08-01 11:55:00|67653.4|67643.4|67660.4|67650.4|67670.9|67660|67652|67637.6|634
1659355200000|2022-08-01 12:00:00|67660.5|67650.5|67655.3|67645.3|67671.4|67656.6|67652.1|67640.8|719
1659355500000|2022-08-01 12:05:00|67655.2|67645.2|67643.4|67633.4|67663|67650.7|67641.6|67631.6|622
1659355800000|2022-08-01 12:10:00|67643.2|67633.2|67636.7|67626.7|67645.3|67633.8|67625.7|67614.7|614
1659356100000|2022-08-01 12:15:00|67636.6|67626.6|67631|67621|67648.2|67633.7|67630.7|67620.2|606
1659356400000|2022-08-01 12:20:00|67630.3|67620.3|67636.5|67626.5|67649.6|67635|67629.6|67615.6|683
1659356700000|2022-08-01 12:25:00|67636.6|67626.6|67652.8|67632.8|67661.2|67647.1|67636|67622.8|708
1659357000000|2022-08-01 12:30:00|67652.4|67632.4|67653.1|67643.1|67658.5|67644.6|67645|67630.2|638
1659357300000|2022-08-01 12:35:00|67653|67643|67647.7|67637.7|67657.1|67643.2|67638|67623.2|634
1659357600000|2022-08-01 12:40:00|67647.6|67637.6|67646.3|67636.3|67657.1|67643|67644.7|67631.4|582
1659357900000|2022-08-01 12:45:00|67646.4|67636.4|67676.9|67666.9|67683.5|67667.6|67644.9|67634.4|723
1659358200000|2022-08-01 12:50:00|67676.5|67666.5|67739.6|67719.6|67746.8|67726.8|67669.6|67655.7|958
1659358500000|2022-08-01 12:55:00|67739.5|67719.5|67775|67755|67775.4|67761.5|67731.1|67712.7|881
1659358800000|2022-08-01 13:00:00|67775.4|67755.4|67821.1|67801.1|67833.1|67813.1|67767.1|67747.1|1007
1659359100000|2022-08-01 13:05:00|67820.9|67800.9|67816.8|67796.8|67821.1|67803|67800.8|67780.8|877
1659359400000|2022-08-01 13:10:00|67816.7|67796.7|67806.6|67786.6|67834.1|67817|67806.4|67786.4|899
1659359700000|2022-08-01 13:15:00|67807|67787|67808.3|67788.3|67813.6|67798.3|67788.2|67772|859
1659360000000|2022-08-01 13:20:00|67808.5|67788.5|67868|67858|67868.4|67858.4|67807.4|67787.4|824
1659360300000|2022-08-01 13:25:00|67867.8|67857.8|67880.9|67860.9|67892.5|67878|67864.9|67848.7|868
1659360600000|2022-08-01 13:30:00|67881.5|67861.5|67890.2|67870.2|67909.9|67899.9|67874.4|67858.9|926
1659360900000|2022-08-01 13:35:00|67891.4|67871.4|67836.6|67816.6|67895|67878.6|67836.5|67816.5|967
1659361200000|2022-08-01 13:40:00|67836.7|67816.7|67815.4|67795.4|67851.4|67838|67815|67795|899
1659361500000|2022-08-01 13:45:00|67815.2|67795.2|67786.5|67776.5|67822.5|67807|67785|67769.4|909
1659361800000|2022-08-01 13:50:00|67787.3|67777.3|67796.6|67786.6|67803.5|67789.9|67777|67761.6|876
1659362100000|2022-08-01 13:55:00|67796.5|67786.5|67825.1|67805.1|67825.8|67805.8|67788.8|67774.1|978
1659362400000|2022-08-01 14:00:00|67825.7|67805.7|67813.9|67793.9|67836.2|67818.3|67785.9|67765.9|1056
1659362700000|2022-08-01 14:05:00|67814.2|67794.2|67794.8|67774.8|67817.2|67798.4|67784|67764|1071
1659363000000|2022-08-01 14:10:00|67794.4|67774.4|67765.3|67745.3|67796.1|67778.6|67761.4|67741.4|1004
1659363300000|2022-08-01 14:15:00|67765.5|67745.5|67786.4|67766.4|67790.9|67774.9|67759.9|67740.9|932
1659363600000|2022-08-01 14:20:00|67785.9|67765.9|67796.5|67786.5|67802.4|67789.4|67777.8|67762.8|915
1659363900000|2022-08-01 14:25:00|67796.9|67786.9|67823.7|67813.7|67833.3|67818.8|67796.4|67781.4|913
1659364200000|2022-08-01 14:30:00|67822.9|67812.9|67790|67770|67826|67812.9|67780.7|67762.2|908
1659364500000|2022-08-01 14:35:00|67789.6|67769.6|67810.2|67790.2|67814.2|67794.2|67762.8|67746.7|959
1659364800000|2022-08-01 14:40:00|67810.4|67790.4|67784.8|67774.8|67814|67796.6|67784.8|67769.5|922
1659365100000|2022-08-01 14:45:00|67784.9|67774.9|67773.1|67763.1|67795.3|67782.5|67768.3|67753.2|876
1659365400000|2022-08-01 14:50:00|67773|67763|67784.9|67774.9|67796.8|67781.9|67771.1|67755.6|803
1659365700000|2022-08-01 14:55:00|67784.4|67774.4|67819|67799|67821.9|67811.9|67784.4|67769.4|893
1659366000000|2022-08-01 15:00:00|67818.7|67798.7|67814.4|67794.4|67823.8|67810.5|67806.8|67792.6|922
1659366300000|2022-08-01 15:05:00|67814.3|67794.3|67839.2|67819.2|67846.4|67826.4|67808.9|67793.4|881
1659366600000|2022-08-01 15:10:00|67839.1|67819.1|67831.7|67821.7|67847.2|67831.9|67828.7|67814.3|864
1659366900000|2022-08-01 15:15:00|67831.5|67821.5|67864.7|67854.7|67865.4|67855.4|67831.4|67821.4|778
1659367200000|2022-08-01 15:20:00|67864.6|67854.6|67839.4|67819.4|67871.6|67859.9|67836.2|67819.4|908
1659367500000|2022-08-01 15:25:00|67837.5|67817.5|67830|67820|67843.5|67828.8|67820.4|67808.5|832
1659367800000|2022-08-01 15:30:00|67830.3|67820.3|67824.7|67814.7|67830.4|67820.4|67811.2|67796|821
1659368100000|2022-08-01 15:35:00|67824.3|67814.3|67819.4|67809.4|67829.5|67815.8|67817.2|67805.4|790
1659368400000|2022-08-01 15:40:00|67819.6|67809.6|67817|67797|67826.6|67812.6|67811.5|67796.5|782
1659368700000|2022-08-01 15:45:00|67812|67802|67840.3|67820.3|67840.5|67822.9|67807|67792.2|672
1659369000000|2022-08-01 15:50:00|67839.9|67819.9|67868.8|67848.8|67869.1|67853.5|67832.2|67816.5|688
1659369300000|2022-08-01 15:55:00|67867.8|67847.8|67855.3|67835.3|67868|67852.3|67848.5|67834.3|703
1659369600000|2022-08-01 16:00:00|67855.8|67835.8|67849.7|67829.7|67856.7|67838.7|67833|67817.9|795
1659369900000|2022-08-01 16:05:00|67849.3|67829.3|67844.9|67824.9|67849.3|67829.3|67834.7|67817.2|797
1659370200000|2022-08-01 16:10:00|67845.3|67825.3|67848.1|67838.1|67855.6|67840.2|67831.7|67817|803
1659370500000|2022-08-01 16:15:00|67847.9|67837.9|67844.7|67824.7|67855.4|67840.4|67840.2|67820.2|712
1659370800000|2022-08-01 16:20:00|67845.2|67825.2|67802.8|67782.8|67847|67830.9|67763.9|67743.9|815
1659371100000|2022-08-01 16:25:00|67803|67783|67797.4|67787.4|67811|67795.5|67792.1|67777|717
1659371400000|2022-08-01 16:30:00|67797.3|67787.3|67787.8|67777.8|67801.8|67788.2|67786.5|67770.8|760
1659371700000|2022-08-01 16:35:00|67787.7|67777.7|67757.7|67747.7|67788.8|67778.8|67756.1|67745.8|701
1659372000000|2022-08-01 16:40:00|67757.8|67747.8|67771.3|67751.3|67775.2|67761.5|67755.8|67744|685
1659372300000|2022-08-01 16:45:00|67771.1|67751.1|67748.9|67728.9|67771.3|67756|67743.6|67728.4|695
1659372600000|2022-08-01 16:50:00|67749|67729|67739.7|67719.7|67755.5|67740|67734.6|67719.4|645
1659372900000|2022-08-01 16:55:00|67738|67718|67737.4|67717.4|67744.5|67729.6|67726.2|67710.9|602
1659373200000|2022-08-01 17:00:00|67737.6|67717.6|67779.1|67759.1|67779.9|67764.8|67733.8|67717.3|729
1659373500000|2022-08-01 17:05:00|67779|67759|67782.4|67762.4|67791.8|67776.7|67772.6|67752.6|689
1659373800000|2022-08-01 17:10:00|67782.3|67762.3|67795.5|67775.5|67796.2|67781.3|67777.9|67762.2|656
1659374100000|2022-08-01 17:15:00|67795.6|67775.6|67808.9|67788.9|67812.9|67798|67787.4|67771.2|669
1659374400000|2022-08-01 17:20:00|67809.5|67789.5|67808.2|67798.2|67819.7|67804.8|67803.8|67788.7|723
1659374700000|2022-08-01 17:25:00|67807.3|67797.3|67823.8|67803.8|67825|67809.9|67806.8|67792.3|665
1659375000000|2022-08-01 17:30:00|67823.7|67803.7|67820.6|67810.6|67824.5|67810.6|67814.3|67798.9|634
1659375300000|2022-08-01 17:35:00|67820.4|67810.4|67811.7|67791.7|67824.7|67811.2|67807.6|67787.6|623
1659375600000|2022-08-01 17:40:00|67811.2|67791.2|67814.4|67794.4|67819.4|67799.4|67809.1|67789.1|621
1659375900000|2022-08-01 17:45:00|67814.5|67794.5|67808.8|67798.8|67820.8|67807.1|67808.5|67794.5|635
1659376200000|2022-08-01 17:50:00|67809.5|67799.5|67814.5|67794.5|67821|67806.9|67807.3|67792|673
1659376500000|2022-08-01 17:55:00|67809.3|67799.3|67787|67777|67819.7|67808.2|67785.7|67770.7|638
1659376800000|2022-08-01 18:00:00|67787.2|67777.2|67795.5|67785.5|67805.1|67790.2|67787.2|67772.9|737
1659377100000|2022-08-01 18:05:00|67795.6|67785.6|67802.8|67792.8|67812.1|67797.3|67795.6|67781.1|694
1659377400000|2022-08-01 18:10:00|67802.9|67792.9|67808.7|67798.7|67820.4|67804.7|67802.2|67786.8|559
1659377700000|2022-08-01 18:15:00|67808.6|67798.6|67825.8|67815.8|67833|67818.2|67808.2|67793.5|495
1659378000000|2022-08-01 18:20:00|67825.9|67815.9|67833.7|67813.7|67834.4|67818.9|67823.6|67807.8|575
1659378300000|2022-08-01 18:25:00|67833.8|67813.8|67837|67817|67845.2|67829.7|67829.1|67813.7|653
1659378600000|2022-08-01 18:30:00|67837.2|67817.2|67836.8|67816.8|67840.4|67825.4|67829.1|67814.4|636
1659378900000|2022-08-01 18:35:00|67836.6|67816.6|67829.2|67819.2|67837.9|67823|67828.6|67813.6|598
1659379200000|2022-08-01 18:40:00|67829.3|67819.3|67835.3|67815.3|67835.9|67820|67818.2|67802.1|499
1659379500000|2022-08-01 18:45:00|67835.2|67815.2|67836.7|67816.7|67843.6|67828|67829.1|67812.8|668
1659379800000|2022-08-01 18:50:00|67836.9|67816.9|67816.7|67796.7|67842|67826.3|67811.7|67791.7|665
1659380100000|2022-08-01 18:55:00|67816.8|67796.8|67825.8|67805.8|67828.7|67808.7|67813.2|67793.2|829
1659380400000|2022-08-01 19:00:00|67826|67806|67832.6|67812.6|67836.3|67816.3|67824|67805.8|772
1659380700000|2022-08-01 19:05:00|67832.8|67812.8|67828.9|67808.9|67833.2|67813.2|67828.4|67808.4|600
1659381000000|2022-08-01 19:10:00|67828.7|67808.7|67824.8|67804.8|67832.3|67814.4|67821.3|67804.8|606
1659381300000|2022-08-01 19:15:00|67825|67805|67831.1|67811.1|67833.5|67814.1|67820.7|67801.1|555
1659381600000|2022-08-01 19:20:00|67831.2|67811.2|67832.4|67812.4|67834.9|67818.8|67825.9|67809.9|542
1659381900000|2022-08-01 19:25:00|67832.5|67812.5|67827.7|67807.7|67833.6|67813.6|67826.1|67806.1|488
1659382200000|2022-08-01 19:30:00|67827.6|67807.6|67824.1|67804.1|67827.8|67807.8|67823.7|67803.7|299
1659382500000|2022-08-01 19:35:00|67824|67804|67821.5|67801.5|67824.8|67804.8|67813.2|67795|421
1659382800000|2022-08-01 19:40:00|67821.4|67801.4|67826.9|67806.9|67830|67813.7|67820.8|67801|403
1659383100000|2022-08-01 19:45:00|67826.4|67806.4|67827.9|67807.9|67828.4|67808.6|67816.8|67800.4|513
1659383400000|2022-08-01 19:50:00|67826.6|67806.6|67830.4|67810.4|67830.4|67814.5|67820.4|67805.4|536
1659383700000|2022-08-01 19:55:00|67830.3|67810.3|67837.9|67817.9|67840.4|67824.4|67824.9|67810.3|554
1659384000000|2022-08-01 20:00:00|67837.4|67817.4|67841.2|67821.2|67841.6|67825.9|67835|67816.3|390
1659384300000|2022-08-01 20:05:00|67840.4|67820.4|67835.8|67815.8|67840.4|67820.4|67832.2|67812.2|244
1659384600000|2022-08-01 20:10:00|67835.6|67815.6|67841.5|67821.5|67842.9|67822.9|67831.9|67811.9|511
1659384900000|2022-08-01 20:15:00|67841.3|67821.3|67834.2|67814.2|67841.7|67821.7|67832.7|67812.7|456
1659385200000|2022-08-01 20:20:00|67834.3|67814.3|67830.9|67810.9|67836.4|67816.4|67827|67807|281
1659385500000|2022-08-01 20:25:00|67830.7|67810.7|67832.5|67812.5|67833.7|67813.7|67827.4|67807.4|183
1659385800000|2022-08-01 20:30:00|67830.7|67810.7|67832.8|67812.8|67836.4|67816.4|67828.8|67808.8|219
1659386100000|2022-08-01 20:35:00|67832.9|67812.9|67833|67813|67835.4|67815.4|67832.1|67812.1|162
1659386400000|2022-08-01 20:40:00|67832.9|67812.9|67839|67819|67839|67819|67832.6|67812.6|187
1659386700000|2022-08-01 20:45:00|67838.7|67818.7|67839.9|67819.9|67856.1|67825|67838.1|67810.7|316
1659387000000|2022-08-01 20:50:00|67848.7|67807.6|67848.1|67828.1|67855.9|67831.6|67832.9|67805|352
1659387300000|2022-08-01 20:55:00|67848.4|67828.4|67849.4|67829.4|67872.6|67833.1|67842.7|67800.6|325
1659387600000|2022-08-01 21:00:00|67849|67829|67869.1|67755.1|67877.6|67831.5|67848.9|67735.7|80
1659387900000|2022-08-01 21:05:00|67844.8|67788.7|67861.4|67766.9|67872|67788.7|67842.7|67753|79
1659388200000|2022-08-01 21:10:00|67868.5|67760.6|67863.3|67764.4|67880.8|67783|67846.6|67752.5|117
1659388500000|2022-08-01 21:15:00|67871.4|67757.5|67886.7|67810.9|67892.9|67814.1|67852.6|67747.3|173
1659388800000|2022-08-01 21:20:00|67865.3|67811.4|67858.7|67812.8|67892.4|67826.4|67846.4|67784.9|211
1659389100000|2022-08-01 21:25:00|67857.9|67813.1|67870.8|67790.3|67879.6|67821.2|67853.5|67778.9|110
1659389400000|2022-08-01 21:30:00|67858.3|67805.2|67854.8|67817.4|67885.5|67817.7|67854.3|67786|131
1659389700000|2022-08-01 21:35:00|67854.9|67817.3|67854.1|67817.8|67861.2|67828.6|67846.1|67806.2|182
1659390000000|2022-08-01 21:40:00|67854.2|67817.6|67855.1|67810.5|67864.9|67826.2|67845.8|67806.9|160
1659390300000|2022-08-01 21:45:00|67853.9|67810.3|67854.2|67816.8|67863.5|67824.7|67843.8|67805|134
1659390600000|2022-08-01 21:50:00|67859.9|67811.5|67864.1|67804.3|67866.2|67826.5|67843.4|67801.4|168
1659390900000|2022-08-01 21:55:00|67860.1|67809.7|67851.5|67785.6|67878|67818.1|67832.3|67758.7|176
1659391200000|2022-08-01 22:00:00|67854.4|67782.4|67840.9|67795.1|67868.8|67810.5|67830|67770.3|306
1659391500000|2022-08-01 22:05:00|67846.8|67788.5|67847.7|67800.4|67862|67815.1|67830.1|67784.9|220
1659391800000|2022-08-01 22:10:00|67847|67802.9|67845.1|67802.8|67865.5|67816.6|67833.9|67783.9|217
1659392100000|2022-08-01 22:15:00|67846.4|67800.5|67846.5|67794.7|67862.3|67807.2|67838.8|67785.1|362
1659392400000|2022-08-01 22:20:00|67845.8|67795.1|67848.3|67812.3|67857.5|67817.4|67837.8|67783.4|448
1659392700000|2022-08-01 22:25:00|67848|67812.8|67855.2|67835.2|67862.1|67835.2|67846.5|67796.7|238
1659393000000|2022-08-01 22:30:00|67855.1|67835.1|67857.6|67809.3|67873.9|67835.3|67853.7|67790.1|223
1659393300000|2022-08-01 22:35:00|67858.6|67808.5|67850.1|67812.6|67866.5|67828.3|67845.8|67800.9|267
1659393600000|2022-08-01 22:40:00|67850.3|67812.4|67837.7|67805.2|67852.7|67814.6|67829.3|67795.7|323
1659393900000|2022-08-01 22:45:00|67837.4|67804.7|67842.3|67802.2|67845.2|67813.8|67830.7|67795|433
1659394200000|2022-08-01 22:50:00|67842.4|67801.6|67841|67798.8|67846.9|67814.9|67831|67793.7|464
1659394500000|2022-08-01 22:55:00|67839|67801.7|67841.2|67803.3|67846.9|67804.9|67836|67793|310
1659394800000|2022-08-01 23:00:00|67842.3|67801.5|67838.6|67803.8|67846.7|67812|67831.4|67794.9|430
1659395100000|2022-08-01 23:05:00|67837.9|67804.2|67837.7|67804.4|67842.3|67811.4|67830.4|67799.9|736
1659395400000|2022-08-01 23:10:00|67838.3|67804.1|67840.4|67802.2|67844.5|67811.6|67830.5|67796.6|939
1659395700000|2022-08-01 23:15:00|67840.5|67802.7|67847.8|67803.7|67851.2|67806.6|67836.2|67799.2|958
1659396000000|2022-08-01 23:20:00|67848.3|67803.9|67849|67805.5|67850.4|67812.5|67832.5|67797|300
1659396300000|2022-08-01 23:25:00|67848.9|67803|67846.8|67806.3|67850.8|67809.5|67837.5|67799.7|255
1659396600000|2022-08-01 23:30:00|67847.7|67804.6|67848|67807|67851.6|67807.9|67837.6|67798.2|224
1659396900000|2022-08-01 23:35:00|67841.2|67807.2|67847.4|67805.1|67851.8|67809.7|67837.5|67798.4|238
1659397200000|2022-08-01 23:40:00|67848.3|67802.5|67857|67818|67863.9|67822.3|67841|67800.4|475
1659397500000|2022-08-01 23:45:00|67856|67818.1|67849.8|67829.8|67864.1|67831.1|67847.7|67811.4|306
1659397800000|2022-08-01 23:50:00|67849.7|67829.7|67849.1|67829.1|67858.7|67831|67847.4|67818.9|553
1659398100000|2022-08-01 23:55:00|67849.4|67829.4|67880.7|67850.2|67895.4|67864.2|67848.6|67822.7|493
1659398400000|2022-08-02 00:00:00|67875.3|67855.3|67902.2|67882.2|67902.2|67882.2|67875.2|67855.2|644
1659398700000|2022-08-02 00:05:00|67902.3|67882.3|67955.7|67935.7|67962.1|67942.1|67896.3|67876.3|751
1659399000000|2022-08-02 00:10:00|67956|67936|67928.7|67908.7|67964.4|67946.6|67926.5|67906.5|730
1659399300000|2022-08-02 00:15:00|67928.8|67908.8|67921.2|67901.2|67939.8|67919.8|67920.5|67900.5|738
1659399600000|2022-08-02 00:20:00|67921.1|67901.1|67897.2|67877.2|67921.7|67901.7|67882|67862|744
1659399900000|2022-08-02 00:25:00|67897.3|67877.3|67933.8|67913.8|67934|67914|67896.8|67876.8|714
1659400200000|2022-08-02 00:30:00|67933.6|67913.6|67935.9|67915.9|67939.4|67919.4|67921.5|67901.5|701
1659400500000|2022-08-02 00:35:00|67936|67916|67912|67892|67936.1|67916.1|67912|67892|625
1659400800000|2022-08-02 00:40:00|67913.6|67893.6|67914|67894|67915.1|67895.1|67884.5|67864.5|821
1659401100000|2022-08-02 00:45:00|67914.1|67894.1|67904|67884|67921|67901|67899.8|67883.2|717
1659401400000|2022-08-02 00:50:00|67904.1|67884.1|67947.6|67927.6|67956.2|67936.2|67902.9|67882.9|690
1659401700000|2022-08-02 00:55:00|67952.3|67932.3|67929.6|67909.6|67955.8|67935.8|67920.9|67900.9|885
1659402000000|2022-08-02 01:00:00|67928.9|67908.9|67916.9|67896.9|67932.4|67912.4|67910.3|67890.3|955
1659402300000|2022-08-02 01:05:00|67917.5|67897.5|67929.5|67909.5|67937.3|67917.5|67912.1|67892.1|878
1659402600000|2022-08-02 01:10:00|67929.4|67909.4|67911.9|67891.9|67931.1|67911.1|67905.1|67885.1|928
1659402900000|2022-08-02 01:15:00|67913|67893|67888.7|67868.7|67918.6|67898.6|67887.1|67867.1|964
1659403200000|2022-08-02 01:20:00|67888.6|67868.6|67854.1|67844.1|67888.9|67868.9|67854.1|67836.8|888
1659403500000|2022-08-02 01:25:00|67859.2|67839.2|67857.7|67837.7|67868.3|67852.8|67844.7|67828.3|800
1659403800000|2022-08-02 01:30:00|67857.9|67837.9|67887.5|67867.5|67894.6|67875.4|67847.9|67830.9|925
1659404100000|2022-08-02 01:35:00|67887.7|67867.7|67912.7|67892.7|67913.6|67893.6|67874.5|67860.8|885
1659404400000|2022-08-02 01:40:00|67910.4|67890.4|67947.9|67927.9|67957.6|67942.6|67907.3|67887.3|965
1659404700000|2022-08-02 01:45:00|67947.7|67927.7|67923.6|67913.6|67954.2|67934.2|67922.5|67902.8|953
1659405000000|2022-08-02 01:50:00|67924.1|67914.1|67901.9|67881.9|67934.4|67920.1|67881.9|67861.9|963
1659405300000|2022-08-02 01:55:00|67900.1|67880.1|67885|67865|67905.7|67888.3|67872.5|67856.4|1015
1659405600000|2022-08-02 02:00:00|67883.7|67863.7|67873.9|67853.9|67889.8|67872.6|67848.2|67828.4|985
1659405900000|2022-08-02 02:05:00|67875.8|67855.8|67864.4|67854.4|67877.8|67862.6|67855.9|67841.1|793
1659406200000|2022-08-02 02:10:00|67864.5|67854.5|67870.3|67860.3|67906.6|67887.4|67864.5|67853.3|848
1659406500000|2022-08-02 02:15:00|67870.4|67860.4|67876.9|67866.9|67884.9|67874.9|67866.9|67850.6|728
1659406800000|2022-08-02 02:20:00|67876.8|67866.8|67858.3|67848.3|67883.2|67869.9|67854.5|67844.5|764
1659407100000|2022-08-02 02:25:00|67859.9|67849.9|67857.6|67847.6|67876.9|67864.6|67854|67839.5|752
1659407400000|2022-08-02 02:30:00|67857.5|67847.5|67839.1|67829.1|67858.9|67848.9|67831.8|67816.7|806
1659407700000|2022-08-02 02:35:00|67839|67829|67853.1|67843.1|67860|67846.3|67837.8|67825.1|720
1659408000000|2022-08-02 02:40:00|67853|67843|67864.7|67854.7|67870.9|67855.9|67848.2|67833.3|682
1659408300000|2022-08-02 02:45:00|67865.1|67855.1|67855|67835|67872.2|67858.2|67843.4|67827.3|860
1659408600000|2022-08-02 02:50:00|67855.2|67835.2|67832.7|67822.7|67857.3|67843.1|67831.9|67818|788
1659408900000|2022-08-02 02:55:00|67832.6|67822.6|67769.4|67749.4|67833.8|67823.8|67762.6|67742.6|929
1659409200000|2022-08-02 03:00:00|67769.8|67749.8|67788.6|67778.6|67802.5|67782.5|67769.5|67749.5|843
1659409500000|2022-08-02 03:05:00|67792|67772|67783.4|67773.4|67793.4|67778.5|67774.2|67758.1|835
1659409800000|2022-08-02 03:10:00|67783.2|67773.2|67812.7|67802.7|67825.3|67809.9|67778.2|67763.3|861
1659410100000|2022-08-02 03:15:00|67813|67803|67817.6|67797.6|67827.4|67813.1|67806.9|67790.8|796
1659410400000|2022-08-02 03:20:00|67817.9|67797.9|67800.5|67790.5|67822.7|67807.5|67798.7|67783.4|777
1659410700000|2022-08-02 03:25:00|67800.6|67790.6|67794.3|67784.3|67813.4|67798.3|67793.4|67779.3|778
1659411000000|2022-08-02 03:30:00|67794.4|67784.4|67796.3|67776.3|67811.1|67796.3|67788|67773|756
1659411300000|2022-08-02 03:35:00|67795.9|67775.9|67822.5|67802.5|67826.9|67811|67786.5|67769|772
1659411600000|2022-08-02 03:40:00|67822.2|67802.2|67808.2|67798.2|67822.2|67805.2|67805.9|67790.7|705
1659411900000|2022-08-02 03:45:00|67807.9|67797.9|67822.9|67802.9|67827.7|67813.1|67807.9|67794|648
1659412200000|2022-08-02 03:50:00|67823.4|67803.4|67821.5|67801.5|67827|67812.8|67814|67799.5|628
1659412500000|2022-08-02 03:55:00|67821.7|67801.7|67821.9|67811.9|67837.6|67817.9|67815.5|67800.8|712
1659412800000|2022-08-02 04:00:00|67821.8|67811.8|67820.8|67800.8|67828.4|67813.7|67810.8|67795.3|662
1659413100000|2022-08-02 04:05:00|67820.7|67800.7|67802.4|67782.4|67822.7|67808.2|67796.1|67780.8|605
1659413400000|2022-08-02 04:10:00|67802.5|67782.5|67795.7|67775.7|67803.1|67788.3|67785.2|67770.3|632
1659413700000|2022-08-02 04:15:00|67795.6|67775.6|67778.3|67768.3|67795.6|67779.6|67774.2|67759.5|534
1659414000000|2022-08-02 04:20:00|67778.5|67768.5|67810.4|67790.4|67817.8|67802.1|67777.4|67762.2|560
1659414300000|2022-08-02 04:25:00|67810.3|67790.3|67804.7|67784.7|67829.1|67813.2|67802.3|67784.6|523
1659414600000|2022-08-02 04:30:00|67804.5|67784.5|67814|67794|67823.3|67803.3|67804.5|67784.5|885
1659414900000|2022-08-02 04:35:00|67814.9|67794.9|67817.2|67797.2|67817.5|67797.5|67790.7|67770.7|762
1659415200000|2022-08-02 04:40:00|67816.6|67796.6|67826.1|67816.1|67834.9|67818.5|67808|67791.4|646
1659415500000|2022-08-02 04:45:00|67826|67816|67821|67801|67831.9|67816.4|67812.7|67797.8|675
1659415800000|2022-08-02 04:50:00|67821.1|67801.1|67822.6|67802.6|67828.3|67813.4|67815.8|67801.1|540
1659416100000|2022-08-02 04:55:00|67822.4|67802.4|67818.7|67808.7|67833.7|67819.5|67817.4|67802.4|672
1659416400000|2022-08-02 05:00:00|67819|67809|67823.7|67803.7|67826.9|67812.1|67812.4|67798.6|836
1659416700000|2022-08-02 05:05:00|67823.6|67803.6|67836.4|67816.4|67838.1|67823.5|67812.6|67796.9|784
1659417000000|2022-08-02 05:10:00|67836.2|67816.2|67840.4|67830.4|67842.2|67832.2|67831.4|67813.6|665
1659417300000|2022-08-02 05:15:00|67840.2|67830.2|67849.5|67839.5|67857.7|67843.8|67839.6|67829.6|726
1659417600000|2022-08-02 05:20:00|67849.6|67839.6|67843.9|67833.9|67859.6|67844.8|67841.8|67827.4|741
1659417900000|2022-08-02 05:25:00|67843.6|67833.6|67840.9|67830.9|67848.4|67836|67837.5|67824.2|737
1659418200000|2022-08-02 05:30:00|67841.4|67831.4|67839.1|67819.1|67849.2|67835.2|67832.1|67818.9|874
1659418500000|2022-08-02 05:35:00|67839.3|67819.3|67822.1|67812.1|67839.6|67825.4|67821.6|67806.5|703
1659418800000|2022-08-02 05:40:00|67822.3|67812.3|67828.1|67808.1|67833.7|67818.5|67819.5|67804.1|754
1659419100000|2022-08-02 05:45:00|67827.9|67807.9|67840.3|67830.3|67846.4|67831|67822.5|67807.9|764
1659419400000|2022-08-02 05:50:00|67840.4|67830.4|67840.6|67830.6|67848.3|67835.5|67835.7|67821.2|719
1659419700000|2022-08-02 05:55:00|67840.9|67830.9|67851.2|67841.2|67857.3|67843.3|67838.5|67823.3|718
1659420000000|2022-08-02 06:00:00|67851.1|67841.1|67828.7|67818.7|67857.8|67843.3|67824.1|67805.6|815
1659420300000|2022-08-02 06:05:00|67828.5|67818.5|67794.7|67784.7|67846.2|67831|67792.3|67775.9|799
1659420600000|2022-08-02 06:10:00|67795.6|67785.6|67804.7|67784.7|67816.6|67799.3|67790.4|67770.4|896
1659420900000|2022-08-02 06:15:00|67804.6|67784.6|67766.5|67756.5|67808.1|67793.1|67766.5|67751.1|912
1659421200000|2022-08-02 06:20:00|67770.8|67750.8|67759.1|67749.1|67776.6|67760.3|67751.9|67731.9|910
1659421500000|2022-08-02 06:25:00|67759.2|67749.2|67736.6|67726.6|67764.2|67749.2|67721.3|67701.3|826
1659421800000|2022-08-02 06:30:00|67736.5|67726.5|67759.2|67749.2|67772.7|67757|67736.5|67723.9|752
1659422100000|2022-08-02 06:35:00|67759.1|67749.1|67745.7|67735.7|67760.6|67749.7|67739.2|67726.2|818
1659422400000|2022-08-02 06:40:00|67746.3|67736.3|67757.4|67747.4|67771.1|67758.6|67746.3|67731.8|828
1659422700000|2022-08-02 06:45:00|67757.3|67747.3|67758.1|67748.1|67772.5|67757.5|67754.8|67741.5|825
1659423000000|2022-08-02 06:50:00|67763.3|67753.3|67763.5|67753.5|67770.1|67755.1|67755.9|67744.1|708
1659423300000|2022-08-02 06:55:00|67763.7|67753.7|67760|67750|67765.5|67754.8|67756.3|67742.6|753
1659423600000|2022-08-02 07:00:00|67760.3|67750.3|67748.2|67738.2|67765.2|67753.7|67735.9|67724.7|871
1659423900000|2022-08-02 07:05:00|67748|67738|67756.9|67746.9|67761.4|67749.1|67741.6|67731.6|855
1659424200000|2022-08-02 07:10:00|67757|67747|67772.9|67752.9|67786.7|67772.9|67751.5|67736.7|848
1659424500000|2022-08-02 07:15:00|67773|67753|67761|67751|67791.7|67778|67759.8|67746.6|794
1659424800000|2022-08-02 07:20:00|67761.1|67751.1|67746.5|67736.5|67777.5|67765.4|67745.4|67730.7|761
1659425100000|2022-08-02 07:25:00|67747|67737|67737|67727|67758.6|67745.2|67729.7|67719.7|753
1659425400000|2022-08-02 07:30:00|67736.3|67726.3|67767.2|67757.2|67780.2|67765|67736.2|67721.8|831
1659425700000|2022-08-02 07:35:00|67766.4|67756.4|67777.8|67757.8|67786.2|67771.7|67760.7|67745.9|840
1659426000000|2022-08-02 07:40:00|67777.1|67757.1|67744.9|67724.9|67777.2|67761.6|67731.7|67716.1|812
1659426300000|2022-08-02 07:45:00|67744.5|67724.5|67717.2|67707.2|67746.4|67731|67708|67688|875
1659426600000|2022-08-02 07:50:00|67717.1|67707.1|67709.5|67699.5|67728.8|67718.4|67700.2|67686.5|864
1659426900000|2022-08-02 07:55:00|67709.4|67699.4|67729.6|67719.6|67732.8|67719.7|67700.9|67688.1|785
1659427200000|2022-08-02 08:00:00|67729.2|67719.2|67731.5|67721.5|67746|67730.6|67721.6|67709.1|727
1659427500000|2022-08-02 08:05:00|67731.7|67721.7|67712.7|67702.7|67737.4|67724|67707.8|67692.8|725
1659427800000|2022-08-02 08:10:00|67712.6|67702.6|67697.6|67677.6|67717.1|67703.8|67675.9|67657.8|871
1659428100000|2022-08-02 08:15:00|67692.2|67682.2|67671|67661|67706.8|67691.4|67670.3|67656.8|885
1659428400000|2022-08-02 08:20:00|67671.1|67661.1|67685.6|67675.6|67696.8|67684.5|67667.7|67654.3|903
1659428700000|2022-08-02 08:25:00|67685.7|67675.7|67695.1|67685.1|67708.8|67694.7|67685.1|67670.7|853
1659429000000|2022-08-02 08:30:00|67691.3|67681.3|67715|67705|67718.9|67705.7|67687.4|67672.4|689
1659429300000|2022-08-02 08:35:00|67715.7|67705.7|67707|67697|67722.6|67707.9|67706.3|67688.9|584
1659429600000|2022-08-02 08:40:00|67707.2|67697.2|67724.5|67714.5|67728.3|67715|67706.2|67696.2|716
1659429900000|2022-08-02 08:45:00|67723.2|67713.2|67709.2|67699.2|67727.6|67713.9|67707.9|67694.4|664
1659430200000|2022-08-02 08:50:00|67709.3|67699.3|67717|67707|67726.4|67712.6|67708.2|67696.3|710
1659430500000|2022-08-02 08:55:00|67716.9|67706.9|67703.2|67693.2|67723.1|67709.5|67702.4|67687.4|693
1659430800000|2022-08-02 09:00:00|67705.3|67695.3|67697.4|67677.4|67713|67697|67686.3|67671.1|843
1659431100000|2022-08-02 09:05:00|67696.8|67676.8|67713.6|67703.6|67726.3|67710.1|67690.9|67676.4|750
1659431400000|2022-08-02 09:10:00|67713.4|67703.4|67701|67691|67716.5|67704|67699.4|67684.3|544
1659431700000|2022-08-02 09:15:00|67701.1|67691.1|67703.1|67693.1|67711.6|67696.9|67700.9|67687.2|553
1659432000000|2022-08-02 09:20:00|67702.8|67692.8|67712.1|67702.1|67721.9|67708.4|67702.8|67692.8|572
1659432300000|2022-08-02 09:25:00|67712|67702|67699.7|67689.7|67712.3|67702.3|67696.1|67681.6|565
1659432600000|2022-08-02 09:30:00|67696.1|67686.1|67690.8|67680.8|67703.2|67688.9|67689.3|67675.1|615
1659432900000|2022-08-02 09:35:00|67690.9|67680.9|67683.5|67673.5|67699.2|67684.4|67681.8|67666.6|622
1659433200000|2022-08-02 09:40:00|67683.6|67673.6|67678.3|67668.3|67694.9|67679.3|67676.5|67660.9|747
1659433500000|2022-08-02 09:45:00|67677.8|67667.8|67684.2|67664.2|67692.9|67677.3|67675.3|67660.5|696
1659433800000|2022-08-02 09:50:00|67684.5|67664.5|67695.6|67675.6|67695.8|67680|67677.1|67662.5|722
1659434100000|2022-08-02 09:55:00|67695.8|67675.8|67705.2|67695.2|67712.4|67699.2|67690.8|67675.3|677
1659434400000|2022-08-02 10:00:00|67705.3|67695.3|67706.3|67696.3|67716.8|67701|67701.4|67687.9|494
1659434700000|2022-08-02 10:05:00|67706.1|67696.1|67724.3|67704.3|67727.7|67713.1|67706.1|67691.9|429
1659435000000|2022-08-02 10:10:00|67719.6|67709.6|67721.2|67711.2|67726.6|67713.8|67718.3|67703.3|353
1659435300000|2022-08-02 10:15:00|67721.5|67711.5|67732.6|67722.6|67736.6|67723.7|67720.8|67708.3|599
1659435600000|2022-08-02 10:20:00|67730.4|67720.4|67746.9|67736.9|67752.1|67738.9|67729.8|67719.8|623
1659435900000|2022-08-02 10:25:00|67746.5|67736.5|67747.1|67737.1|67756.7|67743.1|67741.9|67728.1|638
1659436200000|2022-08-02 10:30:00|67746.8|67736.8|67741.6|67731.6|67750.4|67737.8|67740.8|67728.3|604
1659436500000|2022-08-02 10:35:00|67741.4|67731.4|67738.6|67728.6|67748.5|67734.4|67737.7|67723.2|516
1659436800000|2022-08-02 10:40:00|67738.5|67728.5|67739.1|67729.1|67743.6|67729.4|67736.6|67723.6|469
1659437100000|2022-08-02 10:45:00|67739.4|67729.4|67747.4|67737.4|67757.4|67743.3|67739|67729|689
1659437400000|2022-08-02 10:50:00|67747.5|67737.5|67745|67735|67752.9|67739.2|67743.1|67729.1|687
1659437700000|2022-08-02 10:55:00|67745.2|67735.2|67744.2|67734.2|67754.6|67739.7|67743.1|67728.8|658
1659438000000|2022-08-02 11:00:00|67743.7|67733.7|67733.4|67723.4|67752.3|67739.9|67728.7|67713.8|722
1659438300000|2022-08-02 11:05:00|67733.7|67723.7|67732.8|67722.8|67741.2|67726.6|67729.4|67714|675
1659438600000|2022-08-02 11:10:00|67732.7|67722.7|67739.5|67729.5|67750.3|67735.3|67732.5|67721.6|509
1659438900000|2022-08-02 11:15:00|67739.6|67729.6|67725.8|67715.8|67744.7|67730.3|67722.5|67708.5|524
1659439200000|2022-08-02 11:20:00|67725.7|67715.7|67697.7|67677.7|67728.2|67718.2|67694.2|67677.5|690
1659439500000|2022-08-02 11:25:00|67696.3|67676.3|67693.5|67673.5|67704.6|67688|67683.6|67668.5|698
1659439800000|2022-08-02 11:30:00|67693.4|67673.4|67698.3|67688.3|67703.3|67689.6|67684.4|67673.4|654
1659440100000|2022-08-02 11:35:00|67698.2|67688.2|67717.1|67707.1|67727.2|67712.2|67698.2|67688.2|771
1659440400000|2022-08-02 11:40:00|67719|67709|67727.7|67707.7|67728.2|67717.5|67712.9|67701.1|684
1659440700000|2022-08-02 11:45:00|67727.5|67707.5|67731.4|67721.4|67738.3|67722|67716.2|67701|629
1659441000000|2022-08-02 11:50:00|67731.3|67721.3|67735.9|67725.9|67748.3|67734.1|67730.9|67717.5|548
1659441300000|2022-08-02 11:55:00|67735.8|67725.8|67736.9|67726.9|67749.9|67734.8|67733.2|67718.7|844
1659441600000|2022-08-02 12:00:00|67737.2|67727.2|67735.4|67725.4|67748|67733.1|67732|67718.2|770
1659441900000|2022-08-02 12:05:00|67735.3|67725.3|67742|67732|67744.1|67734.1|67730.6|67715.1|747
1659442200000|2022-08-02 12:10:00|67741.9|67731.9|67761.6|67751.6|67767.8|67754.1|67738.5|67728.5|726
1659442500000|2022-08-02 12:15:00|67761.7|67751.7|67783.3|67773.3|67790.7|67775.9|67758.6|67743.9|773
1659442800000|2022-08-02 12:20:00|67783.4|67773.4|67777.5|67767.5|67793.6|67777.1|67775.3|67760.6|828
1659443100000|2022-08-02 12:25:00|67777.6|67767.6|67776.2|67766.2|67793.4|67779.4|67771.2|67757.3|896
1659443400000|2022-08-02 12:30:00|67776.4|67766.4|67804.2|67784.2|67804.9|67784.9|67770.5|67754.8|898
1659443700000|2022-08-02 12:35:00|67804.1|67784.1|67789.5|67779.5|67806.9|67792.8|67787.8|67773.3|708
1659444000000|2022-08-02 12:40:00|67789.8|67779.8|67797.8|67787.8|67808.8|67794.7|67789.7|67775.3|690
1659444300000|2022-08-02 12:45:00|67797.9|67787.9|67788|67778|67801.3|67788|67785.3|67771.6|714
1659444600000|2022-08-02 12:50:00|67787.9|67777.9|67777.3|67767.3|67791.5|67778|67774.9|67758.6|711
1659444900000|2022-08-02 12:55:00|67777.2|67767.2|67768.6|67758.6|67790.3|67777.4|67767.4|67753.5|686
1659445200000|2022-08-02 13:00:00|67767.3|67757.3|67754|67734|67781.9|67768.6|67750.9|67730.9|958
1659445500000|2022-08-02 13:05:00|67754.2|67734.2|67560.9|67540.9|67754.3|67734.3|67541.5|67521.5|1039
1659445800000|2022-08-02 13:10:00|67561.3|67541.3|67572.1|67552.1|67605.4|67585.4|67503.2|67483.2|1035
1659446100000|2022-08-02 13:15:00|67571.5|67551.5|67643.6|67623.6|67645.1|67625.1|67545.8|67525.8|929
1659446400000|2022-08-02 13:20:00|67645.1|67625.1|67584.7|67564.7|67648.7|67628.7|67540.6|67520.6|964
1659446700000|2022-08-02 13:25:00|67584.4|67564.4|67600.8|67580.8|67616.4|67596.4|67573.2|67553.2|965
1659447000000|2022-08-02 13:30:00|67600.4|67580.4|67592.8|67572.8|67604.5|67584.5|67556.5|67536.5|1058
1659447300000|2022-08-02 13:35:00|67593.2|67573.2|67616.2|67596.2|67640.9|67620.9|67586|67566|1007
1659447600000|2022-08-02 13:40:00|67616.8|67596.8|67640.9|67620.9|67644.6|67624.6|67611.5|67591.5|934
1659447900000|2022-08-02 13:45:00|67641|67621|67667.6|67647.6|67674|67654|67626.3|67606.3|956
1659448200000|2022-08-02 13:50:00|67668.1|67648.1|67649.6|67629.6|67672.3|67656.8|67648.3|67628.3|948
1659448500000|2022-08-02 13:55:00|67649.7|67629.7|67644.6|67624.6|67661.1|67643.5|67640.6|67623.6|921
1659448800000|2022-08-02 14:00:00|67644.9|67624.9|67650.2|67630.2|67655.6|67638.7|67634.9|67618.7|955
1659449100000|2022-08-02 14:05:00|67649.8|67629.8|67657.5|67637.5|67660.7|67644|67639.2|67619.2|924
1659449400000|2022-08-02 14:10:00|67657.4|67637.4|67669.8|67649.8|67700.8|67680.8|67653.8|67635.8|1032
1659449700000|2022-08-02 14:15:00|67668|67648|67688.3|67668.3|67693|67673.7|67655.3|67635.3|978
1659450000000|2022-08-02 14:20:00|67688.4|67668.4|67696.3|67676.3|67706.9|67692.3|67679|67659|952
1659450300000|2022-08-02 14:25:00|67696.1|67676.1|67704.1|67684.1|67749.2|67729.2|67691.1|67674.4|967
1659450600000|2022-08-02 14:30:00|67704.4|67684.4|67693.9|67673.9|67705.6|67685.6|67665.2|67645.2|1027
1659450900000|2022-08-02 14:35:00|67693.6|67673.6|67694.3|67674.3|67706|67688.6|67679.8|67665.7|962
1659451200000|2022-08-02 14:40:00|67694.2|67674.2|67666.2|67646.2|67709.2|67693.4|67665.6|67645.6|1031
1659451500000|2022-08-02 14:45:00|67666|67646|67663.9|67643.9|67674|67655.8|67654.8|67639.7|968
1659451800000|2022-08-02 14:50:00|67663.3|67643.3|67624.6|67614.6|67663.8|67645|67624.3|67608.5|966
1659452100000|2022-08-02 14:55:00|67624.5|67614.5|67684.4|67664.4|67696.9|67682.2|67624.5|67612.9|964
1659452400000|2022-08-02 15:00:00|67684.5|67664.5|67692.2|67682.2|67710.7|67690.7|67674.6|67658.4|959
1659452700000|2022-08-02 15:05:00|67692|67682|67686.7|67666.7|67725.1|67705.1|67685.8|67665.8|928
1659453000000|2022-08-02 15:10:00|67687.2|67667.2|67667.2|67657.2|67699|67680.5|67656.6|67641.2|924
1659453300000|2022-08-02 15:15:00|67666.8|67656.8|67660.5|67640.5|67687.2|67668.8|67650.4|67634.9|929
1659453600000|2022-08-02 15:20:00|67660.4|67640.4|67642.3|67622.3|67669.3|67649.3|67642.3|67622.3|880
1659453900000|2022-08-02 15:25:00|67642.7|67622.7|67651.1|67631.1|67657.1|67637.1|67622.1|67607.4|905
1659454200000|2022-08-02 15:30:00|67650.8|67630.8|67634.9|67614.9|67667.4|67647.4|67633.6|67613.6|907
1659454500000|2022-08-02 15:35:00|67635|67615|67576.9|67556.9|67639.4|67621.8|67562.6|67542.6|945
1659454800000|2022-08-02 15:40:00|67577|67557|67600.9|67580.9|67606.1|67586.1|67571.5|67555.5|896
1659455100000|2022-08-02 15:45:00|67600.4|67580.4|67593.2|67573.2|67603|67584.4|67585.4|67565.4|794
1659455400000|2022-08-02 15:50:00|67593.4|67573.4|67597.7|67577.7|67605.7|67590.3|67582.8|67562.8|890
1659455700000|2022-08-02 15:55:00|67597.8|67577.8|67591|67571|67600|67583.7|67584.8|67568.9|906
1659456000000|2022-08-02 16:00:00|67591.3|67571.3|67567.8|67557.8|67594.7|67579|67566.8|67551.4|898
1659456300000|2022-08-02 16:05:00|67567.4|67557.4|67573.5|67553.5|67579.8|67564.5|67556.6|67541.4|862
1659456600000|2022-08-02 16:10:00|67573.3|67553.3|67560.6|67540.6|67575.7|67555.7|67542.7|67522.7|775
1659456900000|2022-08-02 16:15:00|67554.6|67544.6|67554.8|67534.8|67570.3|67552.2|67546|67530.8|850
1659457200000|2022-08-02 16:20:00|67554.6|67534.6|67541.5|67521.5|67563|67547.7|67541.1|67521.5|825
1659457500000|2022-08-02 16:25:00|67540.7|67520.7|67537.4|67517.4|67550.5|67530.5|67527.7|67513.2|748
1659457800000|2022-08-02 16:30:00|67537.2|67517.2|67560.9|67540.9|67564|67549.1|67536.1|67516.1|776
1659458100000|2022-08-02 16:35:00|67561.4|67541.4|67550.8|67540.8|67562.6|67546.6|67550|67532.6|706
1659458400000|2022-08-02 16:40:00|67556|67536|67528.2|67518.2|67557.5|67543.6|67527.6|67512.3|705
1659458700000|2022-08-02 16:45:00|67533.3|67513.3|67551.6|67531.6|67559.1|67539.1|67527.8|67509.3|728
1659459000000|2022-08-02 16:50:00|67551.8|67531.8|67570.2|67550.2|67575.7|67555.7|67551.3|67531.3|568
1659459300000|2022-08-02 16:55:00|67570.5|67550.5|67589.3|67569.3|67593.2|67573.2|67568.5|67550.5|677
1659459600000|2022-08-02 17:00:00|67589.4|67569.4|67595.5|67575.5|67604.5|67584.5|67587.5|67567.5|718
1659459900000|2022-08-02 17:05:00|67595.7|67575.7|67624.3|67604.3|67627.2|67607.2|67593.9|67573.9|671
1659460200000|2022-08-02 17:10:00|67625.4|67605.4|67629.9|67609.9|67632.7|67612.7|67617|67597.6|722
1659460500000|2022-08-02 17:15:00|67629.6|67609.6|67635.1|67615.1|67647.7|67627.7|67628.4|67608.4|848
1659460800000|2022-08-02 17:20:00|67635.9|67615.9|67640.2|67620.2|67644.9|67624.9|67625.1|67608.6|716
1659461100000|2022-08-02 17:25:00|67640.3|67620.3|67646.9|67626.9|67656.4|67636.4|67635|67619.5|760
1659461400000|2022-08-02 17:30:00|67647.1|67627.1|67638.4|67618.4|67649.9|67634.9|67632.1|67612.6|703
1659461700000|2022-08-02 17:35:00|67638.7|67618.7|67661.1|67641.1|67662.1|67642.1|67636.1|67616.1|888
1659462000000|2022-08-02 17:40:00|67661.3|67641.3|67662.7|67642.7|67687.3|67667.3|67652.7|67632.7|929
1659462300000|2022-08-02 17:45:00|67662.9|67642.9|67673.2|67653.2|67680.3|67660.3|67660.3|67640.3|931
1659462600000|2022-08-02 17:50:00|67673.4|67653.4|67653.5|67633.5|67677.7|67657.7|67648.1|67628.1|817
1659462900000|2022-08-02 17:55:00|67653|67633|67640.2|67620.2|67653.6|67634.3|67634.6|67614.6|727
1659463200000|2022-08-02 18:00:00|67640.4|67620.4|67636.3|67616.3|67646.1|67626.1|67629.3|67610.5|853
1659463500000|2022-08-02 18:05:00|67636.2|67616.2|67621|67601|67639.4|67623.5|67619.8|67599.8|771
1659463800000|2022-08-02 18:10:00|67620.9|67600.9|67626.8|67606.8|67632.3|67612.3|67618.1|67600.4|521
1659464100000|2022-08-02 18:15:00|67626.7|67606.7|67642.4|67622.4|67643.7|67623.7|67624.6|67604.6|650
1659464400000|2022-08-02 18:20:00|67642.3|67622.3|67660|67640|67661|67641|67640.4|67620.4|806
1659464700000|2022-08-02 18:25:00|67660.1|67640.1|67650.3|67630.3|67670.2|67650.2|67648.1|67628.1|825
1659465000000|2022-08-02 18:30:00|67650.4|67630.4|67616.7|67596.7|67653.7|67633.7|67612.9|67592.9|903
1659465300000|2022-08-02 18:35:00|67616.3|67596.3|67620.9|67600.9|67621.6|67603.4|67610.1|67595.4|607
1659465600000|2022-08-02 18:40:00|67620.8|67600.8|67621.4|67601.4|67625.9|67608.6|67616|67597.4|628
1659465900000|2022-08-02 18:45:00|67621.3|67601.3|67633.2|67613.2|67638.4|67618.4|67617.9|67598.4|763
1659466200000|2022-08-02 18:50:00|67633.3|67613.3|67647|67627|67653.4|67633.4|67629.6|67609.6|799
1659466500000|2022-08-02 18:55:00|67647.9|67627.9|67657.2|67637.2|67661.5|67641.5|67645.3|67625.3|715
1659466800000|2022-08-02 19:00:00|67656.9|67636.9|67647.5|67627.5|67657|67637|67641.8|67626.2|653
1659467100000|2022-08-02 19:05:00|67647.7|67627.7|67650.3|67630.3|67654.4|67634.4|67641.6|67621.6|561
1659467400000|2022-08-02 19:10:00|67650.1|67630.1|67650.3|67630.3|67654.2|67634.2|67648.8|67628.8|518
1659467700000|2022-08-02 19:15:00|67650.4|67630.4|67651|67631|67652.1|67632.1|67643.5|67623.5|489
1659468000000|2022-08-02 19:20:00|67651.7|67631.7|67651.3|67631.3|67655.4|67635.4|67648.9|67628.9|470
1659468300000|2022-08-02 19:25:00|67651.2|67631.2|67641.8|67631.8|67653.6|67633.6|67641.4|67624.6|708
1659468600000|2022-08-02 19:30:00|67647.1|67627.1|67629|67609|67648.8|67633.1|67628.4|67608.4|684
1659468900000|2022-08-02 19:35:00|67629.1|67609.1|67632.7|67612.7|67633.1|67613.1|67623.4|67603.4|632
1659469200000|2022-08-02 19:40:00|67632.6|67612.6|67642.5|67622.5|67643.5|67623.5|67632.5|67612.5|564
1659469500000|2022-08-02 19:45:00|67641.7|67621.7|67646.1|67626.1|67652.5|67632.5|67639.7|67619.7|671
1659469800000|2022-08-02 19:50:00|67645.4|67625.4|67658.4|67638.4|67661.1|67641.1|67636.7|67616.7|573
1659470100000|2022-08-02 19:55:00|67658.6|67638.6|67676.6|67656.6|67677.4|67657.4|67655.6|67635.6|663
1659470400000|2022-08-02 20:00:00|67676.9|67656.9|67737.8|67717.8|67738.5|67718.5|67675.8|67655.8|633
1659470700000|2022-08-02 20:05:00|67738.4|67718.4|67737.2|67717.2|67740.4|67720.4|67729.6|67709.6|943
1659471000000|2022-08-02 20:10:00|67737.6|67717.6|67769.6|67749.6|67769.6|67749.6|67737.6|67717.6|802
1659471300000|2022-08-02 20:15:00|67770.7|67750.7|67772.5|67752.5|67775.4|67755.4|67764.8|67744.8|644
1659471600000|2022-08-02 20:20:00|67772.7|67752.7|67780.9|67760.9|67781.6|67761.6|67769.6|67749.6|687
1659471900000|2022-08-02 20:25:00|67780.7|67760.7|67794|67774|67799.4|67779.4|67779.3|67759.3|759
1659472200000|2022-08-02 20:30:00|67793.4|67773.4|67792.1|67772.1|67796.2|67776.2|67789.3|67769.3|242
1659472500000|2022-08-02 20:35:00|67790.7|67770.7|67784.3|67764.3|67799.5|67777|67782.7|67755.2|289
1659472800000|2022-08-02 20:40:00|67784|67764|67795.8|67757.5|67801.7|67771|67782.9|67752.1|265
1659473100000|2022-08-02 20:45:00|67792.1|67761.3|67800.5|67767.6|67806.4|67777|67784.7|67750.1|307
1659473400000|2022-08-02 20:50:00|67799.2|67765.9|67802.1|67782.1|67819.5|67785.3|67790.7|67755.7|392
1659473700000|2022-08-02 20:55:00|67802|67782|67797.7|67760|67813.9|67782.5|67796.3|67743.5|351
1659474000000|2022-08-02 21:00:00|67797.4|67760.1|67796.1|67759.5|67804.4|67760.7|67792.6|67756.1|49
1659474300000|2022-08-02 21:05:00|67796.9|67759.7|67796.2|67764.5|67796.9|67773.8|67787.5|67756.9|72
1659474600000|2022-08-02 21:10:00|67790.1|67770.1|67811.6|67762.4|67835|67772.4|67669.3|67550.3|314
1659474900000|2022-08-02 21:15:00|67805.9|67762.6|67803.5|67751.6|67826.1|67767.9|67673.8|67554.8|299
1659475200000|2022-08-02 21:20:00|67804.7|67755.1|67803.8|67762.1|67828.3|67766.6|67801.5|67737|138
1659475500000|2022-08-02 21:25:00|67803.4|67760.6|67789.3|67670.3|67807.8|67772.3|67784.9|67665.9|160
1659475800000|2022-08-02 21:30:00|67783.4|67664.4|67807|67706.5|67853.5|67766.9|67775|67656|340
1659476100000|2022-08-02 21:35:00|67806.5|67713.8|67803.8|67767.4|67811.1|67767.5|67799.7|67692.9|142
1659476400000|2022-08-02 21:40:00|67810|67724.8|67801.8|67738.1|67816|67767.4|67792.1|67696|139
1659476700000|2022-08-02 21:45:00|67802|67722|67801|67721.2|67827.4|67748.1|67782.2|67663.2|269
1659477000000|2022-08-02 21:50:00|67802.6|67719.6|67790.4|67671.4|67811.3|67719.6|67773.6|67654.6|257
1659477300000|2022-08-02 21:55:00|67797.2|67678.2|67802.2|67711.2|67810.6|67713.6|67780.4|67661.4|155
1659477600000|2022-08-02 22:00:00|67803.2|67706.8|67790.5|67671.5|67809.4|67706.8|67713.6|67594.6|330
1659477900000|2022-08-02 22:05:00|67790.2|67671.2|67775.3|67737|67805.3|67747.3|67759.3|67668.5|585
1659478200000|2022-08-02 22:10:00|67778.4|67734.8|67782.7|67692.4|67819.6|67741.8|67764.1|67669.8|743
1659478500000|2022-08-02 22:15:00|67780.7|67691.8|67798.7|67721.9|67811|67724.4|67759.5|67669|360
1659478800000|2022-08-02 22:20:00|67799.1|67721.3|67780|67727|67803.3|67734.7|67761.9|67700.8|767
1659479100000|2022-08-02 22:25:00|67780.9|67727.9|67762.5|67715.8|67794.8|67731.8|67749.7|67697.7|597
1659479400000|2022-08-02 22:30:00|67767.2|67715.9|67757.4|67711.1|67785.7|67719.3|67753.7|67689|335
1659479700000|2022-08-02 22:35:00|67756.6|67710.4|67754.5|67707.5|67761.6|67713.6|67753.5|67703.8|289
1659480000000|2022-08-02 22:40:00|67754.2|67710.8|67754.6|67713.2|67768.3|67714|67752.9|67697.1|219
1659480300000|2022-08-02 22:45:00|67754.7|67711|67754.6|67713.1|67762|67714.5|67752.9|67704.2|375
1659480600000|2022-08-02 22:50:00|67754.8|67712.6|67753.9|67712.8|67763.6|67714.8|67752.9|67703.5|288
1659480900000|2022-08-02 22:55:00|67753.7|67712.9|67768.6|67711|67776.5|67717.7|67752.9|67703.1|263
1659481200000|2022-08-02 23:00:00|67768.2|67711.2|67764.6|67713.4|67770.9|67717.6|67764.3|67708|306
1659481500000|2022-08-02 23:05:00|67765.8|67713.8|67770.2|67712.5|67798.6|67720.6|67764.8|67703.4|257
1659481800000|2022-08-02 23:10:00|67769.8|67708.4|67788.3|67706.8|67788.3|67720.6|67760.2|67703.6|252
1659482100000|2022-08-02 23:15:00|67782.9|67709.8|67766.6|67717.7|67793.6|67720.6|67752.8|67706.6|553
1659482400000|2022-08-02 23:20:00|67764|67717.8|67805.9|67742.3|67805.9|67742.9|67752.8|67714|501
1659482700000|2022-08-02 23:25:00|67804.5|67740.4|67810|67740.6|67813.5|67751.2|67785.7|67731.9|419
1659483000000|2022-08-02 23:30:00|67799.1|67740.1|67786.6|67742.5|67813.5|67752|67784.3|67734|348
1659483300000|2022-08-02 23:35:00|67785.1|67739.9|67793.8|67737.2|67816.7|67759.1|67775|67736.5|352
1659483600000|2022-08-02 23:40:00|67800.2|67730.9|67790.1|67741.6|67810.4|67759.6|67783.5|67730.9|357
1659483900000|2022-08-02 23:45:00|67789.8|67742|67797.1|67756.4|67806.2|67760.2|67778.8|67730.8|680
1659484200000|2022-08-02 23:50:00|67797.2|67756.6|67813.2|67778.6|67813.2|67787.3|67792.2|67746.1|628
1659484500000|2022-08-02 23:55:00|67810.9|67780.1|67803.6|67783.6|67813.6|67789.6|67797.1|67774.1|352
1659484800000|2022-08-03 00:00:00|67803.4|67783.4|67790.2|67770.2|67809.3|67789.3|67788.4|67768.4|518
1659485100000|2022-08-03 00:05:00|67790|67770|67794|67774|67794.1|67774.1|67790|67770|351
1659485400000|2022-08-03 00:10:00|67794.2|67774.2|67795.8|67775.8|67796.1|67776.1|67786.5|67766.5|439
1659485700000|2022-08-03 00:15:00|67795.7|67775.7|67770|67750|67798.1|67778.1|67766.8|67746.8|549
1659486000000|2022-08-03 00:20:00|67770.4|67750.4|67744.6|67724.6|67787.6|67767.6|67744.2|67724.2|615
1659486300000|2022-08-03 00:25:00|67744.7|67724.7|67755.4|67735.4|67765.5|67745.5|67741.4|67721.4|556
1659486600000|2022-08-03 00:30:00|67755.8|67735.8|67760.1|67740.1|67764.1|67744.1|67754.8|67734.8|305
1659486900000|2022-08-03 00:35:00|67760.2|67740.2|67735.7|67715.7|67761|67741|67731.9|67711.9|428
1659487200000|2022-08-03 00:40:00|67736.1|67716.1|67752.4|67732.4|67758.4|67738.4|67735.9|67715.9|416
1659487500000|2022-08-03 00:45:00|67752.5|67732.5|67742.1|67722.1|67754.7|67734.7|67742.1|67722.1|349
1659487800000|2022-08-03 00:50:00|67742.3|67722.3|67734.1|67714.1|67743.4|67723.4|67732.9|67712.9|381
1659488100000|2022-08-03 00:55:00|67734.5|67714.5|67744.6|67724.6|67751.8|67731.8|67734.5|67714.5|510
1659488400000|2022-08-03 01:00:00|67744.5|67724.5|67721.2|67701.2|67744.5|67724.5|67720.5|67700.5|698
1659488700000|2022-08-03 01:05:00|67721.1|67701.1|67731.5|67711.5|67738.7|67718.7|67721.1|67701.1|779
1659489000000|2022-08-03 01:10:00|67731.6|67711.6|67710.9|67690.9|67731.6|67711.6|67706|67686|878
1659489300000|2022-08-03 01:15:00|67709.4|67689.4|67703.2|67683.2|67713.1|67693.1|67696.2|67676.2|874
1659489600000|2022-08-03 01:20:00|67703.8|67683.8|67699.7|67679.7|67704|67688.6|67686.1|67671.1|739
1659489900000|2022-08-03 01:25:00|67700|67680|67708.5|67688.5|67713.4|67693.4|67695.2|67675.2|745
1659490200000|2022-08-03 01:30:00|67710|67690|67715.4|67695.4|67722.7|67703.7|67699.6|67682|894
1659490500000|2022-08-03 01:35:00|67712.9|67692.9|67684|67674|67721.2|67701.2|67682.6|67667.8|819
1659490800000|2022-08-03 01:40:00|67684.1|67674.1|67605.6|67585.6|67694.1|67682.4|67598.1|67578.1|898
1659491100000|2022-08-03 01:45:00|67605|67585|67597.5|67577.5|67614.6|67594.6|67542.9|67522.9|1043
1659491400000|2022-08-03 01:50:00|67597.4|67577.4|67568|67548|67602.1|67582.1|67566|67546|908
1659491700000|2022-08-03 01:55:00|67568.1|67548.1|67583.5|67563.5|67588|67568|67566.6|67548.1|808
1659492000000|2022-08-03 02:00:00|67582.7|67562.7|67584.4|67574.4|67595.3|67576.4|67572.4|67552.4|714
1659492300000|2022-08-03 02:05:00|67584.1|67574.1|67572.9|67562.9|67588.5|67575.1|67554.4|67537.6|808
1659492600000|2022-08-03 02:10:00|67572.7|67562.7|67573.9|67563.9|67577.8|67564.6|67552.8|67540.3|819
1659492900000|2022-08-03 02:15:00|67574.1|67564.1|67584.4|67564.4|67584.7|67567.3|67552.7|67542.7|801
1659493200000|2022-08-03 02:20:00|67584.6|67564.6|67578.5|67568.5|67587.2|67572.8|67560.6|67540.6|864
1659493500000|2022-08-03 02:25:00|67578.6|67568.6|67603.2|67593.2|67609.6|67593.2|67573.1|67563.1|787
1659493800000|2022-08-03 02:30:00|67602.9|67592.9|67601.3|67591.3|67617.5|67604.7|67594.6|67580.8|772
1659494100000|2022-08-03 02:35:00|67598.4|67588.4|67597.8|67587.8|67605.7|67594.2|67596.7|67582.4|692
1659494400000|2022-08-03 02:40:00|67597.6|67587.6|67602.9|67592.9|67604.2|67594.2|67584.6|67569.2|634
1659494700000|2022-08-03 02:45:00|67603.4|67593.4|67624.1|67604.1|67629.9|67615.1|67597.2|67587.2|766
1659495000000|2022-08-03 02:50:00|67623.9|67603.9|67624.1|67614.1|67649.6|67634.9|67620.8|67603.9|875
1659495300000|2022-08-03 02:55:00|67624.7|67614.7|67612.1|67602.1|67632.8|67622.8|67612|67602|692
1659495600000|2022-08-03 03:00:00|67612.3|67602.3|67619.6|67609.6|67630.4|67616.3|67609.3|67599.3|736
1659495900000|2022-08-03 03:05:00|67619.7|67609.7|67630.8|67610.8|67634.9|67620.8|67613|67603|698
1659496200000|2022-08-03 03:10:00|67624|67614|67617.7|67607.7|67631|67617.5|67616.4|67605.4|660
1659496500000|2022-08-03 03:15:00|67617.9|67607.9|67615.6|67605.6|67624|67609.6|67608.2|67594.1|751
1659496800000|2022-08-03 03:20:00|67615.7|67605.7|67602.3|67592.3|67620.9|67606.7|67596.3|67582.3|731
1659497100000|2022-08-03 03:25:00|67602.2|67592.2|67613.7|67603.7|67616|67604|67595.3|67580.6|604
1659497400000|2022-08-03 03:30:00|67613.8|67603.8|67608.1|67598.1|67621.3|67607.3|67607.8|67592.7|638
1659497700000|2022-08-03 03:35:00|67607.7|67597.7|67603.8|67593.8|67618.2|67603.1|67603.1|67588.3|565
1659498000000|2022-08-03 03:40:00|67603.9|67593.9|67608.3|67598.3|67614.4|67601.1|67602.2|67588.6|577
1659498300000|2022-08-03 03:45:00|67607.6|67597.6|67602.9|67592.9|67612|67599.8|67601.7|67590.3|537
1659498600000|2022-08-03 03:50:00|67603.1|67593.1|67593.4|67583.4|67603.1|67593.1|67587.7|67576.6|661
1659498900000|2022-08-03 03:55:00|67593.7|67583.7|67597|67577|67610.2|67590.5|67579.6|67566.6|756
1659499200000|2022-08-03 04:00:00|67596.5|67576.5|67601|67591|67604.4|67592.8|67589.4|67576.4|579
1659499500000|2022-08-03 04:05:00|67600.8|67590.8|67611.9|67601.9|67617.8|67604|67595.4|67580.2|621
1659499800000|2022-08-03 04:10:00|67612.4|67602.4|67603.9|67593.9|67616.8|67606.8|67597.6|67582.5|676
1659500100000|2022-08-03 04:15:00|67603.5|67593.5|67599.3|67589.3|67606.8|67594.7|67598.2|67583.7|552
1659500400000|2022-08-03 04:20:00|67598.9|67588.9|67597.7|67587.7|67601.5|67591.5|67590.7|67576.1|605
1659500700000|2022-08-03 04:25:00|67597.8|67587.8|67594|67584|67598.1|67587.8|67588.4|67575|569
1659501000000|2022-08-03 04:30:00|67593.9|67583.9|67599.8|67589.8|67600.3|67590.3|67584|67574|586
1659501300000|2022-08-03 04:35:00|67599.7|67589.7|67604.8|67594.8|67612.3|67602.3|67596.9|67586.9|612
1659501600000|2022-08-03 04:40:00|67604.7|67594.7|67611.3|67601.3|67613.6|67603.6|67601.8|67587.4|687
1659501900000|2022-08-03 04:45:00|67611.1|67601.1|67617.1|67607.1|67622|67607.3|67603.7|67593.7|545
1659502200000|2022-08-03 04:50:00|67617.2|67607.2|67610.4|67600.4|67628.5|67618.5|67605.1|67590.3|621
1659502500000|2022-08-03 04:55:00|67610.5|67600.5|67610.3|67600.3|67617.9|67603.1|67600.9|67586.9|532
1659502800000|2022-08-03 05:00:00|67610.1|67600.1|67619.2|67609.2|67624.5|67613.8|67601|67587.4|748
1659503100000|2022-08-03 05:05:00|67619.3|67609.3|67615.8|67605.8|67622.3|67612.3|67607.6|67596.5|527
1659503400000|2022-08-03 05:10:00|67615.7|67605.7|67621.8|67611.8|67627.1|67612.2|67614.6|67601.1|557
1659503700000|2022-08-03 05:15:00|67622|67612|67619.3|67599.3|67627.7|67615.7|67614.7|67598.5|546
1659504000000|2022-08-03 05:20:00|67619.2|67599.2|67607.3|67597.3|67620|67604.9|67607.1|67594.9|525
1659504300000|2022-08-03 05:25:00|67607.4|67597.4|67614.2|67604.2|67621.3|67610.3|67597.8|67582.6|603
1659504600000|2022-08-03 05:30:00|67614.3|67604.3|67615.7|67595.7|67621.1|67609.5|67602.1|67587.7|690
1659504900000|2022-08-03 05:35:00|67616|67596|67582.6|67572.6|67618.1|67599.5|67582.3|67568.6|738
1659505200000|2022-08-03 05:40:00|67582.8|67572.8|67596.7|67586.7|67601.8|67587.2|67579.4|67567.7|744
1659505500000|2022-08-03 05:45:00|67597.2|67587.2|67599.1|67589.1|67608.4|67594.6|67588.6|67573.8|728
1659505800000|2022-08-03 05:50:00|67599|67589|67583.6|67573.6|67617.1|67601.9|67583.5|67573.5|720
1659506100000|2022-08-03 05:55:00|67583.5|67573.5|67577.4|67557.4|67592.4|67581.1|67573.7|67556.6|789
1659506400000|2022-08-03 06:00:00|67577.9|67557.9|67594.9|67584.9|67603.7|67588.4|67576.1|67557.9|851
1659506700000|2022-08-03 06:05:00|67595|67585|67590.6|67580.6|67602.2|67588.9|67580.3|67561.6|692
1659507000000|2022-08-03 06:10:00|67590.8|67580.8|67601.7|67591.7|67601.8|67591.8|67585.9|67568.1|785
1659507300000|2022-08-03 06:15:00|67601.5|67591.5|67589.7|67579.7|67606.6|67591.8|67586.7|67574.8|703
1659507600000|2022-08-03 06:20:00|67589.9|67579.9|67605.1|67595.1|67615.3|67600.2|67578.3|67563|736
1659507900000|2022-08-03 06:25:00|67604.9|67594.9|67603.8|67583.8|67609.3|67595.8|67590.9|67576.2|811
1659508200000|2022-08-03 06:30:00|67603.7|67583.7|67620|67610|67628.1|67612.6|67601|67583.1|780
1659508500000|2022-08-03 06:35:00|67619.9|67609.9|67617.7|67607.7|67622.9|67612.8|67600.9|67586.3|703
1659508800000|2022-08-03 06:40:00|67617.3|67607.3|67633.6|67623.6|67634.6|67624.6|67616.4|67602|672
1659509100000|2022-08-03 06:45:00|67633.7|67623.7|67628.9|67618.9|67634|67624|67617.4|67607.4|713
1659509400000|2022-08-03 06:50:00|67629|67619|67639.8|67629.8|67642.6|67632.6|67622.6|67612.5|627
1659509700000|2022-08-03 06:55:00|67639.4|67629.4|67622.4|67612.4|67642.1|67632.1|67621.7|67611.7|711
1659510000000|2022-08-03 07:00:00|67622.5|67612.5|67617.2|67607.2|67628.5|67614.5|67612.1|67601.9|851
1659510300000|2022-08-03 07:05:00|67617|67607|67624.6|67614.6|67629.1|67619.1|67611.5|67601.5|789
1659510600000|2022-08-03 07:10:00|67624.7|67614.7|67577.8|67567.8|67625|67614.7|67569.1|67559.1|887
1659510900000|2022-08-03 07:15:00|67577.7|67567.7|67597.6|67587.6|67607.7|67594.7|67577.7|67565.5|761
1659511200000|2022-08-03 07:20:00|67597.7|67587.7|67605.3|67595.3|67610.7|67598.6|67587.8|67569.8|844
1659511500000|2022-08-03 07:25:00|67605.6|67595.6|67604.2|67594.2|67610.4|67598.9|67590.4|67580.4|742
1659511800000|2022-08-03 07:30:00|67604|67594|67611.7|67601.7|67618.7|67603.2|67594.3|67579.5|722
1659512100000|2022-08-03 07:35:00|67611.6|67601.6|67634.4|67624.4|67637.4|67627|67611.1|67600.7|768
1659512400000|2022-08-03 07:40:00|67634.1|67624.1|67630.6|67620.6|67638.6|67628.6|67623.4|67613.4|664
1659512700000|2022-08-03 07:45:00|67630.7|67620.7|67655.9|67645.9|67657.9|67647.9|67630.7|67620.7|703
1659513000000|2022-08-03 07:50:00|67655.8|67645.8|67641.8|67631.8|67657.7|67647.7|67639.3|67624.7|708
1659513300000|2022-08-03 07:55:00|67641.9|67631.9|67642.4|67632.4|67651.3|67637.8|67636.9|67621.8|712
1659513600000|2022-08-03 08:00:00|67643.1|67633.1|67675.6|67655.6|67675.7|67660.6|67626.2|67612.5|801
1659513900000|2022-08-03 08:05:00|67676.1|67656.1|67673.8|67663.8|67676.5|67666.5|67664.4|67654.4|747
1659514200000|2022-08-03 08:10:00|67673.7|67663.7|67674.8|67664.8|67682.9|67672.9|67667.4|67657.4|613
1659514500000|2022-08-03 08:15:00|67675.2|67665.2|67660.9|67650.9|67675.6|67665.6|67660.1|67647.5|649
1659514800000|2022-08-03 08:20:00|67660.4|67650.4|67657.6|67647.6|67664.1|67654.1|67653.9|67643.9|622
1659515100000|2022-08-03 08:25:00|67659.6|67649.6|67641.5|67631.5|67661.2|67651.2|67641|67631|555
1659515400000|2022-08-03 08:30:00|67641.6|67631.6|67636.7|67626.7|67658|67644.3|67634|67619.9|681
1659515700000|2022-08-03 08:35:00|67636.5|67626.5|67636.2|67626.2|67653.9|67641.1|67634|67624|560
1659516000000|2022-08-03 08:40:00|67636|67626|67646.6|67636.6|67646.9|67636.9|67636|67626|534
1659516300000|2022-08-03 08:45:00|67646.7|67636.7|67639.8|67629.8|67646.7|67636.7|67633.9|67623.9|514
1659516600000|2022-08-03 08:50:00|67640.4|67630.4|67632.8|67622.8|67645|67635|67631.4|67621.4|569
1659516900000|2022-08-03 08:55:00|67633.1|67623.1|67626.2|67616.2|67635.8|67623.1|67623.4|67613|549
1659517200000|2022-08-03 09:00:00|67626.1|67616.1|67626.4|67616.4|67628.4|67617.7|67612|67602|644
1659517500000|2022-08-03 09:05:00|67626.3|67616.3|67608.5|67598.5|67626.6|67616.6|67605.7|67595.7|594
1659517800000|2022-08-03 09:10:00|67608.6|67598.6|67589.8|67579.8|67610|67600|67583.9|67570.7|717
1659518100000|2022-08-03 09:15:00|67589.9|67579.9|67601.6|67581.6|67606.8|67591.2|67584.1|67571|642
1659518400000|2022-08-03 09:20:00|67599.9|67579.9|67594.2|67584.2|67600.3|67585.3|67581.9|67566.1|613
1659518700000|2022-08-03 09:25:00|67594.3|67584.3|67582.2|67572.2|67598.9|67586.6|67579.5|67565.4|693
1659519000000|2022-08-03 09:30:00|67582.4|67572.4|67584|67574|67587.8|67575.5|67575.3|67565.1|557
1659519300000|2022-08-03 09:35:00|67582.3|67572.3|67586.4|67576.4|67595|67584.3|67581.3|67568.7|581
1659519600000|2022-08-03 09:40:00|67586.5|67576.5|67603.4|67593.4|67608.7|67594.1|67582.7|67568.7|661
1659519900000|2022-08-03 09:45:00|67603.5|67593.5|67597.2|67587.2|67615|67600.6|67595.9|67585.9|543
1659520200000|2022-08-03 09:50:00|67597.7|67587.7|67613.9|67603.9|67617.1|67604.3|67597.2|67587.2|604
1659520500000|2022-08-03 09:55:00|67614|67604|67644.2|67634.2|67646.8|67635.4|67613.8|67600.1|692
1659520800000|2022-08-03 10:00:00|67644.3|67634.3|67639.8|67619.8|67648.2|67634.6|67633.9|67619.2|578
1659521100000|2022-08-03 10:05:00|67639.3|67619.3|67641.3|67621.3|67641.3|67629.1|67632.4|67618.1|418
1659521400000|2022-08-03 10:10:00|67636.3|67626.3|67633.3|67623.3|67637.8|67627.8|67625.3|67611.9|502
1659521700000|2022-08-03 10:15:00|67633.4|67623.4|67657.8|67647.8|67664.1|67654.1|67631.4|67617.5|600
1659522000000|2022-08-03 10:20:00|67657.6|67647.6|67661.1|67651.1|67670.4|67656.2|67648.5|67638.5|748
1659522300000|2022-08-03 10:25:00|67659.3|67649.3|67678.2|67668.2|67681.8|67668.2|67656.3|67643.1|791
1659522600000|2022-08-03 10:30:00|67682.6|67662.6|67676.2|67666.2|67688.3|67674.2|67664.6|67650.7|823
1659522900000|2022-08-03 10:35:00|67675.5|67665.5|67662.7|67652.7|67687.9|67668.8|67661.6|67647.7|663
1659523200000|2022-08-03 10:40:00|67662.6|67652.6|67648.4|67638.4|67669.1|67654.5|67646.2|67633.3|573
1659523500000|2022-08-03 10:45:00|67648.3|67638.3|67645.9|67635.9|67653.1|67639|67632.9|67620.8|673
1659523800000|2022-08-03 10:50:00|67646|67636|67630.7|67620.7|67650.9|67639.9|67630.2|67615.3|511
1659524100000|2022-08-03 10:55:00|67630.8|67620.8|67619.4|67609.4|67634.9|67622.2|67614.5|67600.4|613
1659524400000|2022-08-03 11:00:00|67624.2|67604.2|67603.1|67593.1|67627.1|67613.3|67599.6|67585.9|742
1659524700000|2022-08-03 11:05:00|67603.8|67593.8|67615.6|67605.6|67628.3|67613.4|67603.8|67591.5|504
1659525000000|2022-08-03 11:10:00|67615.7|67605.7|67622|67612|67631.2|67616.1|67612.8|67599.6|555
1659525300000|2022-08-03 11:15:00|67622.1|67612.1|67632.9|67622.9|67637|67623.2|67618.7|67603.5|508
1659525600000|2022-08-03 11:20:00|67632.8|67622.8|67632.5|67622.5|67644.6|67628.2|67632.2|67616.5|520
1659525900000|2022-08-03 11:25:00|67632.6|67622.6|67599.2|67589.2|67639|67623.1|67598.5|67583.9|610
1659526200000|2022-08-03 11:30:00|67598.3|67588.3|67594.3|67584.3|67603.5|67590.9|67586.7|67568.2|710
1659526500000|2022-08-03 11:35:00|67594.2|67584.2|67609.2|67599.2|67613.8|67601.6|67592.6|67582.6|637
1659526800000|2022-08-03 11:40:00|67609.3|67599.3|67602.9|67592.9|67614|67602.6|67600.7|67586.1|629
1659527100000|2022-08-03 11:45:00|67602.8|67592.8|67614.9|67604.9|67625|67611|67600.2|67585|660
1659527400000|2022-08-03 11:50:00|67614.8|67604.8|67605.9|67595.9|67629.4|67613.6|67605.8|67592.9|662
1659527700000|2022-08-03 11:55:00|67606.1|67596.1|67585.7|67575.7|67609.1|67596.3|67581.6|67568.7|604
1659528000000|2022-08-03 12:00:00|67585.3|67575.3|67576.1|67566.1|67587.6|67577.1|67573.7|67563.7|649
1659528300000|2022-08-03 12:05:00|67576.4|67566.4|67585.1|67575.1|67593.4|67578.6|67574.6|67564.6|632
1659528600000|2022-08-03 12:10:00|67585|67575|67574.6|67564.6|67589.7|67578.3|67573.9|67560.1|506
1659528900000|2022-08-03 12:15:00|67574.5|67564.5|67578.3|67558.3|67589.2|67575.3|67572|67557.5|619
1659529200000|2022-08-03 12:20:00|67578.2|67558.2|67565.2|67545.2|67578.3|67562.2|67537.9|67517.9|892
1659529500000|2022-08-03 12:25:00|67565.1|67545.1|67578.5|67558.5|67578.6|67562.5|67555.3|67540.5|711
1659529800000|2022-08-03 12:30:00|67577.7|67557.7|67569.8|67559.8|67579.7|67565.4|67555.3|67543.6|835
1659530100000|2022-08-03 12:35:00|67574|67554|67582.9|67562.9|67583.6|67567|67559.5|67546.5|837
1659530400000|2022-08-03 12:40:00|67582.4|67562.4|67569.2|67559.2|67582.4|67566.7|67561.5|67546.1|773
1659530700000|2022-08-03 12:45:00|67569.3|67559.3|67579.1|67569.1|67592|67577.6|67567.2|67556.5|741
1659531000000|2022-08-03 12:50:00|67578.9|67568.9|67584.1|67574.1|67600.1|67583.5|67578.9|67564.6|864
1659531300000|2022-08-03 12:55:00|67584.2|67574.2|67587.6|67567.6|67590.5|67574.5|67570.2|67555.1|840
1659531600000|2022-08-03 13:00:00|67587.5|67567.5|67591.8|67581.8|67614|67597.4|67581.9|67565.2|834
1659531900000|2022-08-03 13:05:00|67591.9|67581.9|67582.2|67562.2|67609|67593.8|67576.2|67560.8|796
1659532200000|2022-08-03 13:10:00|67582.1|67562.1|67601.6|67581.6|67601.7|67582.2|67570|67554.3|768
1659532500000|2022-08-03 13:15:00|67601|67581|67610.5|67600.5|67616.1|67602.5|67597.9|67579.9|785
1659532800000|2022-08-03 13:20:00|67610.3|67600.3|67610.4|67600.4|67619.8|67606.2|67601.7|67584.8|824
1659533100000|2022-08-03 13:25:00|67610.3|67600.3|67608.4|67598.4|67623.5|67612.8|67605.5|67589.2|827
1659533400000|2022-08-03 13:30:00|67613|67593|67616.4|67606.4|67627.1|67614|67598.2|67583.3|918
1659533700000|2022-08-03 13:35:00|67616.1|67606.1|67611|67601|67625.6|67610.8|67605|67590.4|849
1659534000000|2022-08-03 13:40:00|67610.8|67600.8|67620.9|67600.9|67626.9|67612.3|67608.7|67593.9|895
1659534300000|2022-08-03 13:45:00|67620.7|67600.7|67602.1|67592.1|67622.5|67607.4|67601.6|67586.7|932
1659534600000|2022-08-03 13:50:00|67601.6|67591.6|67607.3|67597.3|67615.4|67605.4|67594.5|67581.6|875
1659534900000|2022-08-03 13:55:00|67607.4|67597.4|67608.2|67588.2|67618.2|67603.7|67603.1|67586|844
1659535200000|2022-08-03 14:00:00|67608.8|67588.8|67640.6|67620.6|67665.4|67645.4|67608.8|67588.8|1072
1659535500000|2022-08-03 14:05:00|67641|67621|67661.5|67641.5|67669.6|67649.6|67631.6|67611.6|953
1659535800000|2022-08-03 14:10:00|67661.3|67641.3|67658.7|67648.7|67670.4|67650.4|67649.8|67631.1|996
1659536100000|2022-08-03 14:15:00|67658.8|67648.8|67687.4|67667.4|67694.5|67674.5|67658.8|67645.2|1028
1659536400000|2022-08-03 14:20:00|67688.1|67668.1|67670.2|67660.2|67693.6|67680.9|67667.9|67649.9|964
1659536700000|2022-08-03 14:25:00|67670.3|67660.3|67681.4|67661.4|67694.3|67680.2|67669.4|67654.4|926
1659537000000|2022-08-03 14:30:00|67681.3|67661.3|67687.1|67667.1|67693|67678.7|67664.2|67651|964
1659537300000|2022-08-03 14:35:00|67686.4|67666.4|67661.5|67641.5|67695.5|67684.2|67651.9|67631.9|1005
1659537600000|2022-08-03 14:40:00|67661.7|67641.7|67675.7|67665.7|67690.4|67674.7|67656.3|67641.5|951
1659537900000|2022-08-03 14:45:00|67675.6|67665.6|67676.2|67666.2|67694.6|67680.2|67668.9|67656.7|882
1659538200000|2022-08-03 14:50:00|67676|67666|67686|67676|67698.9|67683.9|67675.3|67665.3|943
1659538500000|2022-08-03 14:55:00|67690.2|67670.2|67664|67654|67691|67676.4|67652.2|67632.2|962
1659538800000|2022-08-03 15:00:00|67663.6|67653.6|67677.7|67667.7|67685.9|67669.3|67657.5|67642.7|955
1659539100000|2022-08-03 15:05:00|67677.5|67667.5|67682|67662|67684.5|67670.9|67667|67655.4|948
1659539400000|2022-08-03 15:10:00|67681.9|67661.9|67674.5|67654.5|67684|67669.9|67665.5|67651|925
1659539700000|2022-08-03 15:15:00|67675|67655|67676.2|67666.2|67681.1|67668.2|67666.2|67651.9|866
1659540000000|2022-08-03 15:20:00|67676.3|67666.3|67680.3|67670.3|67686.2|67671.7|67665.3|67651|924
1659540300000|2022-08-03 15:25:00|67680.6|67670.6|67660.7|67640.7|67687.2|67671.6|67654.1|67640.2|850
1659540600000|2022-08-03 15:30:00|67660.8|67640.8|67668.9|67648.9|67689.6|67674.7|67654.1|67635.4|843
1659540900000|2022-08-03 15:35:00|67669.5|67649.5|67677.2|67667.2|67684.9|67667.2|67657.2|67641.1|800
1659541200000|2022-08-03 15:40:00|67677.3|67667.3|67684.8|67664.8|67687.7|67672.8|67664.7|67648.9|826
1659541500000|2022-08-03 15:45:00|67685.1|67665.1|67671.1|67651.1|67688|67671.5|67666.2|67650.6|846
1659541800000|2022-08-03 15:50:00|67671.2|67651.2|67668.2|67648.2|67678.6|67662.6|67665.2|67647.3|721
1659542100000|2022-08-03 15:55:00|67667.8|67647.8|67661.5|67641.5|67672.4|67657.1|67654.7|67640.9|694
1659542400000|2022-08-03 16:00:00|67661.6|67641.6|67656.1|67646.1|67672.8|67657|67654.4|67639.4|740
1659542700000|2022-08-03 16:05:00|67655.9|67645.9|67642.2|67622.2|67662.6|67646.6|67637.5|67618.6|795
1659543000000|2022-08-03 16:10:00|67642|67622|67629.2|67609.2|67652.6|67634.1|67622.2|67602.2|833
1659543300000|2022-08-03 16:15:00|67629.9|67609.9|67624.7|67604.7|67635.6|67615.6|67622.1|67602.1|824
1659543600000|2022-08-03 16:20:00|67625.3|67605.3|67615.7|67595.7|67625.3|67605.3|67604.5|67589.3|830
1659543900000|2022-08-03 16:25:00|67616.1|67596.1|67628.9|67608.9|67629.7|67614.6|67615.3|67596.1|724
1659544200000|2022-08-03 16:30:00|67628.8|67608.8|67625.3|67605.3|67646.4|67626.4|67620.2|67602.7|684
1659544500000|2022-08-03 16:35:00|67625.4|67605.4|67631.9|67611.9|67637.1|67619.5|67619.6|67604|717
1659544800000|2022-08-03 16:40:00|67631.5|67611.5|67627.6|67607.6|67637.9|67622.8|67620.5|67602.6|624
1659545100000|2022-08-03 16:45:00|67627.5|67607.5|67629.9|67609.9|67631.2|67616|67622.1|67604.9|605
1659545400000|2022-08-03 16:50:00|67629.7|67609.7|67619.6|67609.6|67630.4|67615.5|67616.4|67600.6|667
1659545700000|2022-08-03 16:55:00|67619.8|67609.8|67614.7|67594.7|67622.3|67609.9|67608.2|67593|650
1659546000000|2022-08-03 17:00:00|67614.5|67594.5|67610.5|67600.5|67619.7|67605.2|67606.7|67591.8|617
1659546300000|2022-08-03 17:05:00|67610.4|67600.4|67616.4|67596.4|67620.6|67605.4|67607.8|67592.6|646
1659546600000|2022-08-03 17:10:00|67615.7|67595.7|67611.3|67601.3|67623|67608|67607.8|67593.4|567
1659546900000|2022-08-03 17:15:00|67611.2|67601.2|67615.7|67595.7|67619.4|67604.3|67608.8|67594.1|582
1659547200000|2022-08-03 17:20:00|67615.5|67595.5|67610.1|67600.1|67616.9|67601.9|67607.2|67592.4|614
1659547500000|2022-08-03 17:25:00|67615.5|67595.5|67605.6|67595.6|67617.1|67601.9|67604.7|67590.7|513
1659547800000|2022-08-03 17:30:00|67605.8|67595.8|67601.3|67591.3|67610.3|67596|67589.2|67573.9|645
1659548100000|2022-08-03 17:35:00|67601.4|67591.4|67608.3|67598.3|67614.2|67600.2|67596.5|67581.7|517
1659548400000|2022-08-03 17:40:00|67608.2|67598.2|67615.2|67595.2|67615.9|67600.4|67606.2|67591.2|581
1659548700000|2022-08-03 17:45:00|67614.7|67594.7|67613.6|67593.6|67615.7|67600.6|67607.3|67592.9|590
1659549000000|2022-08-03 17:50:00|67613.8|67593.8|67609.7|67599.7|67615.8|67601.8|67606.3|67591.9|650
1659549300000|2022-08-03 17:55:00|67610.1|67600.1|67616.7|67596.7|67617.3|67602.7|67605.5|67592|558
1659549600000|2022-08-03 18:00:00|67617.2|67597.2|67616.3|67596.3|67617.8|67602.4|67607.7|67592.3|603
1659549900000|2022-08-03 18:05:00|67616.2|67596.2|67613.2|67603.2|67620.7|67605.4|67611.1|67594.7|613
1659550200000|2022-08-03 18:10:00|67613.5|67603.5|67613.4|67593.4|67618|67603.5|67603.2|67588.1|611
1659550500000|2022-08-03 18:15:00|67613.5|67593.5|67619.2|67599.2|67621.7|67606.9|67608.8|67592.5|576
1659550800000|2022-08-03 18:20:00|67619.1|67599.1|67608.6|67598.6|67619.1|67603.8|67607.4|67593.4|576
1659551100000|2022-08-03 18:25:00|67608.9|67598.9|67614.3|67604.3|67620.2|67605.2|67604.9|67590.7|540
1659551400000|2022-08-03 18:30:00|67614.4|67604.4|67609.3|67589.3|67619.2|67604.8|67602.9|67587.6|595
1659551700000|2022-08-03 18:35:00|67609.1|67589.1|67616.2|67596.2|67616.3|67601.4|67602.7|67588|531
1659552000000|2022-08-03 18:40:00|67611|67601|67616.5|67606.5|67619|67609|67611|67597.1|642
1659552300000|2022-08-03 18:45:00|67616.6|67606.6|67613.8|67603.8|67621.7|67608.7|67607.8|67594.1|663
1659552600000|2022-08-03 18:50:00|67613.6|67603.6|67606.4|67596.4|67619.3|67604.9|67605.4|67591.3|662
1659552900000|2022-08-03 18:55:00|67606.5|67596.5|67603.7|67583.7|67610.3|67597.9|67599|67583.7|577
1659553200000|2022-08-03 19:00:00|67604.1|67584.1|67594.6|67584.6|67606.8|67587.6|67589.3|67574|584
1659553500000|2022-08-03 19:05:00|67594.5|67584.5|67604.9|67584.9|67608.8|67594.5|67593.6|67578.9|520
1659553800000|2022-08-03 19:10:00|67604.8|67584.8|67596.8|67586.8|67607.8|67591.9|67595.2|67581.2|518
1659554100000|2022-08-03 19:15:00|67596.7|67586.7|67595.8|67585.8|67604.1|67588.7|67594.3|67580.3|422
1659554400000|2022-08-03 19:20:00|67595.9|67585.9|67601|67581|67601.4|67586|67590.2|67577.4|540
1659554700000|2022-08-03 19:25:00|67601.1|67581.1|67592.3|67582.3|67602.1|67587.9|67592.2|67577.8|451
1659555000000|2022-08-03 19:30:00|67592.4|67582.4|67601.8|67581.8|67603.7|67587.9|67592.2|67577|530
1659555300000|2022-08-03 19:35:00|67601.6|67581.6|67593.2|67583.2|67601.9|67587|67592.2|67577.6|607
1659555600000|2022-08-03 19:40:00|67593.4|67583.4|67589.8|67579.8|67597.7|67583.6|67588.5|67574.6|402
1659555900000|2022-08-03 19:45:00|67589.7|67579.7|67589.1|67579.1|67591.6|67581.6|67587.5|67577.5|431
1659556200000|2022-08-03 19:50:00|67589|67579|67590|67580|67594.4|67581|67587.5|67573.5|404
1659556500000|2022-08-03 19:55:00|67590.2|67580.2|67610.6|67590.6|67613.4|67598.1|67588.6|67574.9|621
1659556800000|2022-08-03 20:00:00|67610.4|67590.4|67609|67589|67614|67594.3|67604.3|67586.3|618
1659557100000|2022-08-03 20:05:00|67608.6|67588.6|67609|67589|67610.6|67590.6|67593.1|67578.3|535
1659557400000|2022-08-03 20:10:00|67608.9|67588.9|67602.9|67582.9|67609.6|67594.2|67602.2|67582.2|394
1659557700000|2022-08-03 20:15:00|67602.8|67582.8|67602.2|67582.2|67603.8|67583.8|67601.2|67581.2|415
1659558000000|2022-08-03 20:20:00|67601.4|67581.4|67602.4|67582.4|67603.2|67583.2|67600.9|67580.9|382
1659558300000|2022-08-03 20:25:00|67602.2|67582.2|67602.8|67582.8|67604.2|67584.2|67601.4|67581.4|266
1659558600000|2022-08-03 20:30:00|67602.3|67582.3|67603.5|67583.5|67608.7|67585|67601.8|67577.2|171
1659558900000|2022-08-03 20:35:00|67603.8|67583.8|67602.6|67582.6|67616.3|67585.1|67602.3|67569.6|155
1659559200000|2022-08-03 20:40:00|67602.7|67582.7|67603.3|67583.3|67613.9|67584.5|67600.2|67572.6|185
1659559500000|2022-08-03 20:45:00|67603.1|67583.1|67602.7|67582.7|67613|67584.9|67601.9|67573.5|234
1659559800000|2022-08-03 20:50:00|67612.8|67573|67601.6|67581.6|67613.4|67584.1|67599.8|67571.5|224
1659560100000|2022-08-03 20:55:00|67601.4|67581.4|67664.2|67577.7|67675.9|67593.4|67599.5|67554|303
1659560400000|2022-08-03 21:00:00|67676.5|67579.6|67653.1|67570.2|67687.7|67579.6|67651.7|67558.8|88
1659560700000|2022-08-03 21:05:00|67660.7|67568.8|67639.5|67577.1|67660.7|67588.4|67631.4|67568.8|72
1659561000000|2022-08-03 21:10:00|67643.5|67579.2|67638.6|67577|67665.4|67585.2|67627.8|67573|130
1659561300000|2022-08-03 21:15:00|67638.8|67577.7|67636.3|67595.3|67652.7|67605.4|67625.4|67573.2|208
1659561600000|2022-08-03 21:20:00|67635.5|67596.2|67637|67594.4|67647.8|67607.3|67626.3|67588.2|218
1659561900000|2022-08-03 21:25:00|67637.7|67594.5|67635.5|67594.3|67649.2|67600.8|67631.1|67587|120
1659562200000|2022-08-03 21:30:00|67635.2|67595.3|67638.4|67591.8|67650.1|67609.4|67629.4|67588.2|190
1659562500000|2022-08-03 21:35:00|67636.3|67589.7|67635.1|67596.8|67644|67607.5|67626.4|67588.5|214
1659562800000|2022-08-03 21:40:00|67626.6|67606.6|67635.4|67599.7|67655.6|67607|67626.6|67587.6|131
1659563100000|2022-08-03 21:45:00|67631.4|67592.6|67636.7|67589.9|67654.2|67600.1|67629.6|67582.1|192
1659563400000|2022-08-03 21:50:00|67637.3|67590|67634|67590.9|67642.9|67600.8|67631.8|67576.3|211
1659563700000|2022-08-03 21:55:00|67634.9|67591.9|67636|67591.2|67647.6|67598.2|67631.9|67571.3|141
1659564000000|2022-08-03 22:00:00|67630.3|67597.1|67629.2|67590.6|67645.4|67601.8|67615.6|67574.5|242
1659564300000|2022-08-03 22:05:00|67626.6|67588.7|67636|67591.4|67644|67606|67613.9|67581.2|220
1659564600000|2022-08-03 22:10:00|67635.8|67592.6|67637.5|67596.3|67644.1|67607.3|67623.3|67579.4|331
1659564900000|2022-08-03 22:15:00|67635.4|67595.6|67632.7|67599.9|67640.5|67608.5|67627|67591.8|417
1659565200000|2022-08-03 22:20:00|67634.6|67598|67632.1|67601.2|67642.2|67607.8|67624.8|67589.4|262
1659565500000|2022-08-03 22:25:00|67632.8|67600|67625.3|67605.3|67637.5|67607.3|67624|67593.7|248
1659565800000|2022-08-03 22:30:00|67631.4|67599.8|67627.7|67596.9|67634.7|67606.1|67619.8|67589.5|238
1659566100000|2022-08-03 22:35:00|67627.6|67596.2|67622.3|67602.3|67634.6|67604.1|67619.6|67591|167
1659566400000|2022-08-03 22:40:00|67624.3|67604.3|67632|67596|67635.8|67604.4|67619.9|67593.8|108
1659566700000|2022-08-03 22:45:00|67632.7|67595.4|67629.9|67594.1|67636.7|67604.3|67621.7|67585.9|196
1659567000000|2022-08-03 22:50:00|67626.9|67595.2|67633.7|67593.9|67650.6|67601.9|67618.7|67576.6|124
1659567300000|2022-08-03 22:55:00|67623.8|67603.8|67631.5|67596.8|67638.5|67604.2|67619.6|67589.2|122
1659567600000|2022-08-03 23:00:00|67630|67598.2|67625.6|67605.6|67635.4|67606.8|67621.1|67593.8|230
1659567900000|2022-08-03 23:05:00|67626.3|67606.3|67633.8|67597.9|67635.4|67607.9|67624.3|67597.5|251
1659568200000|2022-08-03 23:10:00|67631.6|67599.2|67625.6|67605.6|67637.8|67607.9|67625|67596|167
1659568500000|2022-08-03 23:15:00|67625.5|67605.5|67627|67607|67633.8|67608|67624.7|67597.9|180
1659568800000|2022-08-03 23:20:00|67624.8|67604.8|67630.4|67610.4|67636.1|67610.5|67624.8|67599.3|168
1659569100000|2022-08-03 23:25:00|67630.3|67610.3|67629.7|67596.7|67637.6|67611.3|67622.2|67593.4|206
1659569400000|2022-08-03 23:30:00|67629.5|67597.5|67623.4|67603.4|67636.3|67606.5|67622.9|67593.2|213
1659569700000|2022-08-03 23:35:00|67625.3|67605.3|67623|67603|67636.5|67609|67620.4|67591.2|176
1659570000000|2022-08-03 23:40:00|67622.9|67602.9|67631.8|67594.9|67633.2|67605.2|67620.4|67593.7|105
1659570300000|2022-08-03 23:45:00|67630.1|67594.3|67628.8|67598.6|67633.4|67606.4|67622.1|67593.1|144
1659570600000|2022-08-03 23:50:00|67629.6|67599.1|67623.1|67603.1|67636.4|67606.5|67621.6|67595|145
1659570900000|2022-08-03 23:55:00|67624|67604|67629.7|67597.5|67631.4|67605.9|67620.9|67595.4|118
1659571200000|2022-08-04 00:00:00|67629.9|67598|67619|67599|67629.9|67605.1|67617.6|67597.6|611
1659571500000|2022-08-04 00:05:00|67619.1|67599.1|67617.5|67597.5|67622.1|67602.1|67617|67597|578
1659571800000|2022-08-04 00:10:00|67617.7|67597.7|67597.4|67577.4|67619.7|67599.7|67593.2|67569.9|418
1659572100000|2022-08-04 00:15:00|67597|67577|67600.9|67580.9|67605.9|67585.9|67594.7|67574.7|362
1659572400000|2022-08-04 00:20:00|67600.7|67580.7|67622.5|67602.5|67624.5|67604.5|67600.5|67580.5|382
1659572700000|2022-08-04 00:25:00|67622.3|67602.3|67616.7|67596.7|67634.5|67614.5|67608.2|67591.1|425
1659573000000|2022-08-04 00:30:00|67616.6|67596.6|67597.3|67577.3|67617.9|67597.9|67596.8|67576.8|346
1659573300000|2022-08-04 00:35:00|67597|67577|67609.9|67589.9|67610.6|67590.6|67591.8|67575.9|293
1659573600000|2022-08-04 00:40:00|67610.3|67590.3|67605.7|67585.7|67610.7|67591|67597.8|67577.8|436
1659573900000|2022-08-04 00:45:00|67604.6|67584.6|67602.5|67582.5|67615.2|67595.2|67601.9|67581.9|615
1659574200000|2022-08-04 00:50:00|67602.6|67582.6|67589.1|67569.1|67602.9|67583.4|67581.2|67563.1|656
1659574500000|2022-08-04 00:55:00|67587.5|67567.5|67580.5|67560.5|67608.4|67588.4|67572.3|67552.3|651
1659574800000|2022-08-04 01:00:00|67581|67561|67584.8|67564.8|67585.5|67565.5|67565|67549|686
1659575100000|2022-08-04 01:05:00|67585.1|67565.1|67576.3|67556.3|67594.1|67575.6|67569.4|67555.2|745
1659575400000|2022-08-04 01:10:00|67576.4|67556.4|67586.4|67566.4|67589.2|67572.6|67571.9|67551.9|806
1659575700000|2022-08-04 01:15:00|67585.1|67565.1|67581.9|67561.9|67589.2|67569.2|67573.1|67553.1|736
1659576000000|2022-08-04 01:20:00|67581.8|67561.8|67590.7|67580.7|67606.3|67586.3|67581.1|67561.1|730
1659576300000|2022-08-04 01:25:00|67591.4|67581.4|67587.3|67567.3|67603.9|67589.1|67581|67564.3|677
1659576600000|2022-08-04 01:30:00|67587.4|67567.4|67547.5|67527.5|67593.4|67576.9|67546.4|67526.4|844
1659576900000|2022-08-04 01:35:00|67547.3|67527.3|67556.4|67546.4|67565.4|67550.3|67540|67520.6|790
1659577200000|2022-08-04 01:40:00|67556.1|67546.1|67568.4|67558.4|67573.6|67562|67545.2|67533|885
1659577500000|2022-08-04 01:45:00|67568.3|67558.3|67580|67570|67582.6|67572.6|67561.6|67547.8|736
1659577800000|2022-08-04 01:50:00|67579.8|67569.8|67585.2|67575.2|67585.2|67575.2|67567.1|67553.1|766
1659578100000|2022-08-04 01:55:00|67585.1|67575.1|67593.2|67583.2|67602|67592|67577.5|67562.9|727
1659578400000|2022-08-04 02:00:00|67593.1|67583.1|67579.8|67569.8|67595|67583.1|67575|67561.5|699
1659578700000|2022-08-04 02:05:00|67579.4|67569.4|67600.7|67580.7|67602.8|67588.3|67578.7|67568.7|695
1659579000000|2022-08-04 02:10:00|67600.3|67580.3|67601.2|67591.2|67608.1|67595.9|67594.9|67579.4|659
1659579300000|2022-08-04 02:15:00|67601.1|67591.1|67602.7|67592.7|67606.1|67596.1|67598.4|67588.4|483
1659579600000|2022-08-04 02:20:00|67602.6|67592.6|67597.7|67587.7|67603.9|67593.9|67593.3|67583.3|519
1659579900000|2022-08-04 02:25:00|67598.5|67588.5|67594.1|67584.1|67600.1|67590.1|67589.1|67575.2|539
1659580200000|2022-08-04 02:30:00|67593.6|67583.6|67610.7|67600.7|67612.4|67600.7|67592.5|67582.5|581
1659580500000|2022-08-04 02:35:00|67610.3|67600.3|67613|67603|67616.4|67606.4|67605.9|67595.9|649
1659580800000|2022-08-04 02:40:00|67612.8|67602.8|67602.1|67592.1|67616.4|67606.4|67601.9|67591.9|652
1659581100000|2022-08-04 02:45:00|67602|67592|67598.5|67588.5|67602.4|67592.4|67595.3|67585.3|598
1659581400000|2022-08-04 02:50:00|67598.4|67588.4|67612.6|67602.6|67613.7|67603.7|67598.1|67588.1|561
1659581700000|2022-08-04 02:55:00|67612.5|67602.5|67601.1|67591.1|67617|67607|67600.4|67590.4|734
1659582000000|2022-08-04 03:00:00|67601.2|67591.2|67608.9|67598.9|67612.6|67602.6|67600.7|67590.7|614
1659582300000|2022-08-04 03:05:00|67608.8|67598.8|67597.5|67587.5|67608.9|67598.9|67597|67587|560
1659582600000|2022-08-04 03:10:00|67597.2|67587.2|67600.7|67590.7|67602.1|67592.1|67591.8|67581.8|553
1659582900000|2022-08-04 03:15:00|67600.5|67590.5|67598.8|67588.8|67604|67594|67594.2|67584.2|607
1659583200000|2022-08-04 03:20:00|67599.1|67589.1|67600.8|67590.8|67602.6|67592.4|67592.1|67581.8|498
1659583500000|2022-08-04 03:25:00|67600.9|67590.9|67601.8|67591.8|67605|67595|67595|67581.9|516
1659583800000|2022-08-04 03:30:00|67601.7|67591.7|67618.8|67608.8|67619.5|67609.5|67601.1|67591.1|586
1659584100000|2022-08-04 03:35:00|67619|67609|67633.2|67623.2|67640.8|67625.8|67615.5|67605.5|481
1659584400000|2022-08-04 03:40:00|67633.1|67623.1|67635.1|67625.1|67641.3|67631.3|67629.8|67619.8|580
1659584700000|2022-08-04 03:45:00|67635.3|67625.3|67627.3|67617.3|67643.2|67633.2|67627.2|67615.1|607
1659585000000|2022-08-04 03:50:00|67627.4|67617.4|67632.4|67622.4|67636.1|67624.6|67626.9|67613.7|423
1659585300000|2022-08-04 03:55:00|67632.2|67622.2|67628.5|67618.5|67633.9|67623.6|67627.1|67613.8|363
1659585600000|2022-08-04 04:00:00|67628.6|67618.6|67622.2|67612.2|67630.3|67620.3|67619.7|67609.7|567
1659585900000|2022-08-04 04:05:00|67622.1|67612.1|67619.2|67609.2|67626.4|67616.4|67616.1|67606.1|613
1659586200000|2022-08-04 04:10:00|67619.8|67609.8|67620.1|67610.1|67621.9|67611.9|67616.2|67606.2|544
1659586500000|2022-08-04 04:15:00|67620.3|67610.3|67621|67611|67625.5|67615.5|67618|67608|520
1659586800000|2022-08-04 04:20:00|67621.1|67611.1|67624.1|67614.1|67625.4|67615.4|67618.9|67608.9|409
1659587100000|2022-08-04 04:25:00|67624|67614|67617.7|67607.7|67625.3|67615.3|67615.9|67605.9|415
1659587400000|2022-08-04 04:30:00|67617.5|67607.5|67618.2|67608.2|67623.8|67613.8|67616.5|67606.5|418
1659587700000|2022-08-04 04:35:00|67618.3|67608.3|67617.3|67607.3|67625.7|67613.2|67615.4|67605.4|441
1659588000000|2022-08-04 04:40:00|67617.6|67607.6|67617.5|67607.5|67620.3|67610.3|67614.5|67604.5|431
1659588300000|2022-08-04 04:45:00|67617.4|67607.4|67610.3|67600.3|67621|67611|67609.9|67599.9|430
1659588600000|2022-08-04 04:50:00|67610.2|67600.2|67614.2|67604.2|67614.8|67604.8|67606.3|67596.3|503
1659588900000|2022-08-04 04:55:00|67614.5|67604.5|67616.8|67606.8|67619.5|67609.5|67613.2|67603.2|450
1659589200000|2022-08-04 05:00:00|67616.6|67606.6|67619.8|67609.8|67621.2|67611|67610.2|67598.6|554
1659589500000|2022-08-04 05:05:00|67620.3|67610.3|67623.6|67613.6|67627.2|67615|67617.4|67603.1|493
1659589800000|2022-08-04 05:10:00|67623.5|67613.5|67621.9|67611.9|67632.6|67622.6|67621.7|67611.7|486
1659590100000|2022-08-04 05:15:00|67621.8|67611.8|67626|67616|67630.4|67620.4|67621.5|67611.5|392
1659590400000|2022-08-04 05:20:00|67626.1|67616.1|67620.6|67610.6|67628.7|67618.7|67620.5|67610.5|394
1659590700000|2022-08-04 05:25:00|67620.7|67610.7|67615.4|67605.4|67622.3|67611.6|67613.7|67600.4|671
1659591000000|2022-08-04 05:30:00|67615.7|67605.7|67617.8|67607.8|67626.2|67615.4|67613.3|67600.7|834
1659591300000|2022-08-04 05:35:00|67617.9|67607.9|67614.5|67604.5|67627.4|67612.4|67611.6|67600.8|803
1659591600000|2022-08-04 05:40:00|67614.4|67604.4|67609.8|67599.8|67619.9|67608.3|67606.5|67595.1|673
1659591900000|2022-08-04 05:45:00|67610.3|67600.3|67589.5|67579.5|67614.2|67604.2|67585.6|67575.6|701
1659592200000|2022-08-04 05:50:00|67589.4|67579.4|67587.9|67577.9|67594.2|67582.2|67578.8|67564.6|658
1659592500000|2022-08-04 05:55:00|67588|67578|67611.9|67601.9|67618.8|67606.3|67582.4|67569.2|687
1659592800000|2022-08-04 06:00:00|67611.4|67601.4|67604.7|67594.7|67615.9|67601.4|67595.8|67582.6|793
1659593100000|2022-08-04 06:05:00|67605.1|67595.1|67612.9|67602.9|67613.9|67603.9|67595.2|67580.3|718
1659593400000|2022-08-04 06:10:00|67612.5|67602.5|67611.8|67601.8|67621.1|67611.1|67603.9|67589|749
1659593700000|2022-08-04 06:15:00|67611.9|67601.9|67622.1|67612.1|67627|67616|67605.4|67594.9|713
1659594000000|2022-08-04 06:20:00|67620.8|67610.8|67603.1|67593.1|67624.6|67611.3|67594.4|67584.4|732
1659594300000|2022-08-04 06:25:00|67603|67593|67605.5|67595.5|67607.1|67597.1|67600.5|67590.5|624
1659594600000|2022-08-04 06:30:00|67606|67596|67610.5|67600.5|67614.8|67604.8|67600.3|67590.3|668
1659594900000|2022-08-04 06:35:00|67610.3|67600.3|67627.4|67617.4|67635|67625|67608.2|67598.2|718
1659595200000|2022-08-04 06:40:00|67627.3|67617.3|67617.5|67607.5|67630.7|67620.7|67615.1|67601.3|595
1659595500000|2022-08-04 06:45:00|67618|67608|67603.9|67593.9|67622|67608.7|67599.9|67588.5|627
1659595800000|2022-08-04 06:50:00|67604|67594|67610.5|67600.5|67614.9|67604.9|67600.4|67590.4|692
1659596100000|2022-08-04 06:55:00|67609.7|67599.7|67602.1|67592.1|67614.4|67604.4|67601.4|67591.4|674
1659596400000|2022-08-04 07:00:00|67602|67592|67610.9|67600.9|67620.9|67606.2|67596.3|67586.3|769
1659596700000|2022-08-04 07:05:00|67610.8|67600.8|67596.5|67586.5|67620.8|67610.8|67592.5|67582.5|787
1659597000000|2022-08-04 07:10:00|67596.7|67586.7|67602.1|67582.1|67604.5|67594.5|67589.3|67579.3|679
1659597300000|2022-08-04 07:15:00|67596.4|67586.4|67608.4|67598.4|67613.5|67603.5|67596.4|67581.2|750
1659597600000|2022-08-04 07:20:00|67608.3|67598.3|67621.8|67611.8|67623.9|67612.9|67608.1|67595.3|711
1659597900000|2022-08-04 07:25:00|67621.9|67611.9|67639.9|67629.9|67641.2|67631.2|67612.1|67601.7|732
1659598200000|2022-08-04 07:30:00|67639.6|67629.6|67638.5|67628.5|67645.7|67635.7|67629.7|67619.7|731
1659598500000|2022-08-04 07:35:00|67638.4|67628.4|67623.9|67613.9|67639.9|67629.9|67622.6|67612.6|660
1659598800000|2022-08-04 07:40:00|67624|67614|67632.5|67622.5|67639.3|67629.3|67622.7|67612.7|687
1659599100000|2022-08-04 07:45:00|67633.5|67623.5|67656.1|67646.1|67656.9|67646.9|67631.5|67618.1|664
1659599400000|2022-08-04 07:50:00|67656.9|67646.9|67656.3|67646.3|67673.2|67662.4|67647.7|67637.7|840
1659599700000|2022-08-04 07:55:00|67656.2|67646.2|67631.6|67621.6|67656.6|67646.6|67627|67617|759
1659600000000|2022-08-04 08:00:00|67631.4|67621.4|67637.4|67627.4|67652.2|67640.5|67631.4|67621.4|715
1659600300000|2022-08-04 08:05:00|67637.5|67627.5|67636.1|67626.1|67641.4|67631.4|67633.6|67621.2|621
1659600600000|2022-08-04 08:10:00|67636.2|67626.2|67641.3|67631.3|67656.7|67641.9|67634.4|67624.2|636
1659600900000|2022-08-04 08:15:00|67641.4|67631.4|67642.8|67632.8|67656.2|67642.1|67635.1|67622.4|600
1659601200000|2022-08-04 08:20:00|67642.9|67632.9|67652.4|67642.4|67659.7|67645|67642.4|67631.5|588
1659601500000|2022-08-04 08:25:00|67652.3|67642.3|67654.9|67644.9|67657.3|67647.3|67644.4|67632.2|626
1659601800000|2022-08-04 08:30:00|67654.8|67644.8|67660.5|67650.5|67670.7|67656.5|67654.8|67644.8|620
1659602100000|2022-08-04 08:35:00|67659.2|67649.2|67657.9|67647.9|67661.3|67651.3|67655.4|67645.4|542
1659602400000|2022-08-04 08:40:00|67657.8|67647.8|67651.4|67641.4|67668.3|67653.7|67650.8|67640.8|532
1659602700000|2022-08-04 08:45:00|67650.9|67640.9|67663.1|67653.1|67669|67654.5|67648.9|67638.9|662
1659603000000|2022-08-04 08:50:00|67663.2|67653.2|67657.7|67647.7|67670.2|67655.7|67655.2|67642|627
1659603300000|2022-08-04 08:55:00|67657.6|67647.6|67652|67642|67661.1|67651.1|67647.1|67637.1|672
1659603600000|2022-08-04 09:00:00|67652.7|67642.7|67651.5|67641.5|67657.4|67645|67646.2|67633.2|619
1659603900000|2022-08-04 09:05:00|67651.4|67641.4|67657.4|67647.4|67659.7|67649.7|67650.7|67640.7|457
1659604200000|2022-08-04 09:10:00|67657.3|67647.3|67649.1|67639.1|67659.3|67649.3|67645.5|67635.5|458
1659604500000|2022-08-04 09:15:00|67649.2|67639.2|67656.7|67646.7|67657.1|67647.1|67646.6|67636.6|534
1659604800000|2022-08-04 09:20:00|67656.8|67646.8|67661.6|67651.6|67668.6|67658.6|67647.1|67635.6|500
1659605100000|2022-08-04 09:25:00|67661.7|67651.7|67656.6|67646.6|67662.3|67651.7|67651.7|67640.1|473
1659605400000|2022-08-04 09:30:00|67656.8|67646.8|67660.2|67650.2|67667|67657|67655.9|67642.9|447
1659605700000|2022-08-04 09:35:00|67659.9|67649.9|67654.5|67644.5|67662.7|67652.7|67653.7|67643.7|502
1659606000000|2022-08-04 09:40:00|67654.3|67644.3|67655.5|67645.5|67657.3|67647.3|67653.3|67643.3|405
1659606300000|2022-08-04 09:45:00|67655.6|67645.6|67652.1|67642.1|67660.6|67650.6|67652|67642|453
1659606600000|2022-08-04 09:50:00|67652|67642|67664.3|67654.3|67665.2|67655.2|67651.8|67641.8|545
1659606900000|2022-08-04 09:55:00|67664.4|67654.4|67680.3|67670.3|67686.3|67676.3|67662.4|67652.4|572
1659607200000|2022-08-04 10:00:00|67680|67670|67651.6|67641.6|67680.6|67670.1|67650.7|67636|644
1659607500000|2022-08-04 10:05:00|67651.8|67641.8|67651.5|67641.5|67661.5|67645.9|67648.8|67635.2|494
1659607800000|2022-08-04 10:10:00|67651.6|67641.6|67650.8|67640.8|67656.6|67642.9|67646.3|67634.3|429
1659608100000|2022-08-04 10:15:00|67650.9|67640.9|67650|67640|67655|67642.5|67646.9|67634.3|352
1659608400000|2022-08-04 10:20:00|67649.3|67639.3|67657.4|67647.4|67662.3|67647.9|67645.4|67635.4|385
1659608700000|2022-08-04 10:25:00|67657.2|67647.2|67652.8|67642.8|67661.6|67647.8|67646.9|67634.9|541
1659609000000|2022-08-04 10:30:00|67652.6|67642.6|67669|67649|67679.4|67666|67652.5|67642.2|780
1659609300000|2022-08-04 10:35:00|67663.9|67653.9|67658.2|67648.2|67673.2|67658.2|67657.6|67642.9|495
1659609600000|2022-08-04 10:40:00|67658.3|67648.3|67655.9|67645.9|67666.2|67650.3|67649|67634|503
1659609900000|2022-08-04 10:45:00|67655.6|67645.6|67663|67653|67667.7|67653.3|67648.6|67633.9|508
1659610200000|2022-08-04 10:50:00|67662.9|67652.9|67658|67648|67666.5|67653.7|67655.1|67640.3|376
1659610500000|2022-08-04 10:55:00|67658.1|67648.1|67656|67636|67661|67648.4|67647.6|67632.9|541
1659610800000|2022-08-04 11:00:00|67657.4|67637.4|67675.4|67655.4|67677.3|67660.6|67649.2|67634.8|877
1659611100000|2022-08-04 11:05:00|67675.7|67655.7|67669|67659|67676|67662.6|67654.8|67639.8|832
1659611400000|2022-08-04 11:10:00|67668.9|67658.9|67667.6|67657.6|67674.9|67664.1|67661.1|67647.1|725
1659611700000|2022-08-04 11:15:00|67667.9|67657.9|67628.6|67618.6|67669|67659|67626.4|67613.6|676
1659612000000|2022-08-04 11:20:00|67628.5|67618.5|67641.6|67631.6|67644.7|67631.6|67625.7|67613.5|697
1659612300000|2022-08-04 11:25:00|67641.4|67631.4|67635.4|67625.4|67647.5|67635.2|67634.4|67619.5|638
1659612600000|2022-08-04 11:30:00|67635.7|67625.7|67635.6|67615.6|67643.9|67632.9|67626.9|67612.3|846
1659612900000|2022-08-04 11:35:00|67630.2|67620.2|67632.6|67622.6|67650.1|67635.5|67628.2|67616.2|666
1659613200000|2022-08-04 11:40:00|67633.1|67623.1|67638.3|67628.3|67652.2|67639.1|67632.8|67621.9|777
1659613500000|2022-08-04 11:45:00|67638.2|67628.2|67642.3|67632.3|67648.5|67634.7|67636.2|67621.8|746
1659613800000|2022-08-04 11:50:00|67642.2|67632.2|67631|67621|67657.4|67642|67630.8|67615.8|695
1659614100000|2022-08-04 11:55:00|67630.9|67620.9|67627.5|67607.5|67639.4|67624.6|67613.6|67599.4|837
1659614400000|2022-08-04 12:00:00|67627.6|67607.6|67625.1|67605.1|67641.1|67622.7|67621|67604.5|833
1659614700000|2022-08-04 12:05:00|67625|67605|67615.6|67605.6|67625.9|67607.8|67605.7|67592.7|707
1659615000000|2022-08-04 12:10:00|67615.8|67605.8|67593.3|67583.3|67622.3|67607.7|67588|67576.2|784
1659615300000|2022-08-04 12:15:00|67593.1|67583.1|67594.6|67584.6|67615.3|67603|67593.1|67581.5|794
1659615600000|2022-08-04 12:20:00|67599.4|67579.4|67586.7|67576.7|67599.8|67584.3|67581.4|67571.3|720
1659615900000|2022-08-04 12:25:00|67586.8|67576.8|67586.4|67566.4|67595.6|67578.5|67581|67566.2|602
1659616200000|2022-08-04 12:30:00|67586.9|67566.9|67585.1|67575.1|67602.2|67583.5|67579.8|67562.5|771
1659616500000|2022-08-04 12:35:00|67585.3|67575.3|67579.6|67569.6|67592.3|67582.3|67578.5|67568.5|804
1659616800000|2022-08-04 12:40:00|67579.7|67569.7|67583.5|67573.5|67589.3|67575|67578.5|67568.5|679
1659617100000|2022-08-04 12:45:00|67583.4|67573.4|67576.3|67566.3|67588.2|67578.2|67575.7|67565.7|694
1659617400000|2022-08-04 12:50:00|67576.5|67566.5|67567|67557|67579.1|67569.1|67566.6|67556.6|711
1659617700000|2022-08-04 12:55:00|67567.2|67557.2|67582.7|67572.7|67587.2|67576.6|67567.2|67556.6|696
1659618000000|2022-08-04 13:00:00|67582.8|67572.8|67598.2|67588.2|67600.8|67588.5|67581|67568.2|871
1659618300000|2022-08-04 13:05:00|67598.1|67588.1|67595.7|67585.7|67603.1|67593.1|67587|67575.5|739
1659618600000|2022-08-04 13:10:00|67595.6|67585.6|67600.8|67580.8|67608.3|67591|67583.1|67567.8|913
1659618900000|2022-08-04 13:15:00|67600.6|67580.6|67605.1|67585.1|67605.8|67590.5|67590|67575.1|934
1659619200000|2022-08-04 13:20:00|67605.3|67585.3|67603.7|67593.7|67614.7|67595.6|67595.5|67580.9|949
1659619500000|2022-08-04 13:25:00|67603.4|67593.4|67604.8|67584.8|67619.4|67604.7|67600.2|67582.2|896
1659619800000|2022-08-04 13:30:00|67604.9|67584.9|67604|67594|67614.2|67600.3|67587.7|67573.9|954
1659620100000|2022-08-04 13:35:00|67609.1|67589.1|67575.5|67565.5|67609.5|67595.3|67574.7|67563.1|887
1659620400000|2022-08-04 13:40:00|67576.1|67566.1|67562.5|67552.5|67580.8|67566.4|67562.2|67552.2|881
1659620700000|2022-08-04 13:45:00|67562.7|67552.7|67559.7|67549.7|67567.5|67557.5|67557|67547|846
1659621000000|2022-08-04 13:50:00|67559.6|67549.6|67563.1|67553.1|67564.5|67554.5|67557.4|67547.4|828
1659621300000|2022-08-04 13:55:00|67563.2|67553.2|67543.9|67533.9|67563.2|67553.2|67539.1|67524.7|808
1659621600000|2022-08-04 14:00:00|67543.8|67533.8|67548.4|67538.4|67559.9|67546.9|67542.4|67532.4|791
1659621900000|2022-08-04 14:05:00|67548.6|67538.6|67532.4|67522.4|67549.5|67539.5|67521.5|67511.5|833
1659622200000|2022-08-04 14:10:00|67532.6|67522.6|67536|67526|67538.5|67528.5|67526.4|67512.3|874
1659622500000|2022-08-04 14:15:00|67536.1|67526.1|67551.6|67541.6|67552.6|67542.6|67531|67521|782
1659622800000|2022-08-04 14:20:00|67551.9|67541.9|67555.4|67545.4|67562.1|67547.2|67542.1|67528.1|828
1659623100000|2022-08-04 14:25:00|67555.5|67545.5|67564.8|67544.8|67570.9|67558|67547.8|67533.2|843
1659623400000|2022-08-04 14:30:00|67565.5|67545.5|67575.6|67565.6|67592.3|67577.1|67558.5|67543.4|956
1659623700000|2022-08-04 14:35:00|67575.4|67565.4|67548.7|67538.7|67580.6|67566.8|67547.3|67533.5|948
1659624000000|2022-08-04 14:40:00|67547.9|67537.9|67582|67562|67582|67565|67543.8|67529.6|992
1659624300000|2022-08-04 14:45:00|67581.8|67561.8|67573.2|67563.2|67591.5|67579.1|67565.3|67550|905
1659624600000|2022-08-04 14:50:00|67573|67563|67555.3|67545.3|67574.5|67564.5|67551.7|67537.3|823
1659624900000|2022-08-04 14:55:00|67555|67545|67535.1|67525.1|67565.9|67549.4|67534.8|67524.8|899
1659625200000|2022-08-04 15:00:00|67535.4|67525.4|67552|67542|67558.2|67543.3|67534.8|67524.4|845
1659625500000|2022-08-04 15:05:00|67552.1|67542.1|67545.6|67525.6|67558.1|67543.4|67522.9|67508.5|876
1659625800000|2022-08-04 15:10:00|67545.9|67525.9|67549.3|67539.3|67562.8|67547.1|67539.6|67522.7|860
1659626100000|2022-08-04 15:15:00|67550|67540|67539|67529|67557.1|67541.4|67537.2|67522.8|810
1659626400000|2022-08-04 15:20:00|67539.1|67529.1|67540.8|67530.8|67543.4|67530.9|67518.7|67505.8|799
1659626700000|2022-08-04 15:25:00|67540.5|67530.5|67545.2|67535.2|67552.6|67539.3|67536.4|67522.1|692
1659627000000|2022-08-04 15:30:00|67545.3|67535.3|67557.1|67547.1|67558.3|67548.3|67543|67526.7|764
1659627300000|2022-08-04 15:35:00|67557.2|67547.2|67570.5|67560.5|67573.7|67562|67555.7|67545.7|717
1659627600000|2022-08-04 15:40:00|67570.6|67560.6|67566.9|67556.9|67574|67563|67559.8|67545.6|768
1659627900000|2022-08-04 15:45:00|67566.8|67556.8|67560.9|67550.9|67571.8|67557.8|67552.4|67537.9|761
1659628200000|2022-08-04 15:50:00|67561.1|67551.1|67550.9|67540.9|67561.8|67551.8|67542.6|67532.6|750
1659628500000|2022-08-04 15:55:00|67551.2|67541.2|67546.2|67536.2|67552.2|67542|67536.5|67522.8|674
1659628800000|2022-08-04 16:00:00|67546.6|67536.6|67540.7|67530.7|67552.9|67541.1|67537.1|67523.1|708
1659629100000|2022-08-04 16:05:00|67541|67531|67542.1|67522.1|67545.8|67532.4|67533.1|67518|730
1659629400000|2022-08-04 16:10:00|67541.8|67521.8|67547.2|67527.2|67552.1|67536.7|67539.9|67519.9|651
1659629700000|2022-08-04 16:15:00|67547.3|67527.3|67541.9|67531.9|67557.3|67542.6|67539.1|67524.1|702
1659630000000|2022-08-04 16:20:00|67541.8|67531.8|67549.3|67539.3|67553.2|67541.6|67536.2|67524.7|664
1659630300000|2022-08-04 16:25:00|67549.2|67539.2|67549.2|67539.2|67563.8|67549.2|67547.5|67537.5|670
1659630600000|2022-08-04 16:30:00|67549.9|67539.9|67546|67526|67555.5|67541.1|67541.8|67524.9|712
1659630900000|2022-08-04 16:35:00|67546.1|67526.1|67546.3|67536.3|67552.9|67537.8|67540.8|67525|709
1659631200000|2022-08-04 16:40:00|67546.2|67536.2|67552|67532|67559.4|67544.2|67546.1|67531.6|725
1659631500000|2022-08-04 16:45:00|67551.9|67531.9|67554.6|67534.6|67557|67542.8|67544.7|67530.3|701
1659631800000|2022-08-04 16:50:00|67554.5|67534.5|67551.3|67531.3|67556.1|67541.3|67544.1|67529.2|637
1659632100000|2022-08-04 16:55:00|67551.2|67531.2|67538.8|67518.8|67553.7|67536.9|67532|67515.4|657
1659632400000|2022-08-04 17:00:00|67539.1|67519.1|67533|67513|67541.6|67525.8|67520.9|67505.5|686
1659632700000|2022-08-04 17:05:00|67533.2|67513.2|67526.1|67516.1|67536.5|67521.8|67524.7|67510.8|693
1659633000000|2022-08-04 17:10:00|67526.3|67516.3|67527.5|67517.5|67528.6|67518.6|67518.4|67506.2|647
1659633300000|2022-08-04 17:15:00|67527.6|67517.6|67523.9|67513.9|67533.4|67518.9|67522.9|67508.9|486
1659633600000|2022-08-04 17:20:00|67524|67514|67519.3|67509.3|67529.5|67515.9|67515.1|67505.1|502
1659633900000|2022-08-04 17:25:00|67519.4|67509.4|67518.9|67508.9|67524.3|67509.6|67515.5|67501.6|656
1659634200000|2022-08-04 17:30:00|67519.2|67509.2|67521.6|67511.6|67528.6|67513.3|67517.3|67502.3|651
1659634500000|2022-08-04 17:35:00|67521.5|67511.5|67523.7|67513.7|67524.9|67514.9|67520.5|67510.5|570
1659634800000|2022-08-04 17:40:00|67523.5|67513.5|67523.8|67513.8|67524.4|67514.4|67520.9|67510.9|523
1659635100000|2022-08-04 17:45:00|67523.7|67513.7|67517.6|67507.6|67531.1|67519|67517.6|67506.4|492
1659635400000|2022-08-04 17:50:00|67517.5|67507.5|67517.8|67507.8|67525.3|67511.2|67517.3|67502.9|482
1659635700000|2022-08-04 17:55:00|67517.9|67507.9|67525.5|67515.5|67531|67518.2|67516.1|67503.6|545
1659636000000|2022-08-04 18:00:00|67525.6|67515.6|67524.2|67504.2|67531.4|67517.4|67518|67503|440
1659636300000|2022-08-04 18:05:00|67524.3|67504.3|67525|67505|67529.5|67514.9|67517.7|67504.3|525
1659636600000|2022-08-04 18:10:00|67524.9|67504.9|67518.9|67508.9|67526.6|67512.1|67517.2|67503.2|550
1659636900000|2022-08-04 18:15:00|67519|67509|67518.8|67498.8|67526.2|67511.3|67513.7|67498.6|491
1659637200000|2022-08-04 18:20:00|67511.5|67501.5|67516.9|67496.9|67519.4|67504.2|67504.6|67490.3|659
1659637500000|2022-08-04 18:25:00|67516.7|67496.7|67514.8|67494.8|67517.4|67501.6|67508.7|67492.8|510
1659637800000|2022-08-04 18:30:00|67515|67495|67519.9|67499.9|67521.4|67506.5|67508.8|67493.5|576
1659638100000|2022-08-04 18:35:00|67519.7|67499.7|67519.4|67509.4|67531.6|67517.5|67517.3|67499.5|757
1659638400000|2022-08-04 18:40:00|67519.5|67509.5|67521.1|67511.1|67530.3|67517.5|67519.5|67505.3|699
1659638700000|2022-08-04 18:45:00|67520.9|67510.9|67520.6|67510.6|67530.2|67517.1|67520.2|67508.2|478
1659639000000|2022-08-04 18:50:00|67520.5|67510.5|67518.4|67498.4|67524.6|67512.1|67510.7|67497.9|451
1659639300000|2022-08-04 18:55:00|67518.5|67498.5|67513|67503|67518.5|67503.9|67509.2|67494.5|422
1659639600000|2022-08-04 19:00:00|67513.5|67503.5|67514.1|67504.1|67521.3|67509|67509.5|67494.9|528
1659639900000|2022-08-04 19:05:00|67514.2|67504.2|67517.2|67507.2|67527.8|67512.6|67514|67499.5|451
1659640200000|2022-08-04 19:10:00|67517.1|67507.1|67511.2|67501.2|67521.3|67507.4|67510.5|67495.8|417
1659640500000|2022-08-04 19:15:00|67510.9|67500.9|67506.9|67496.9|67513|67503|67503.7|67488.2|452
1659640800000|2022-08-04 19:20:00|67506.8|67496.8|67517.7|67497.7|67518.1|67503.3|67506.3|67491.6|476
1659641100000|2022-08-04 19:25:00|67517.8|67497.8|67514.6|67494.6|67521|67505.2|67509.7|67494.6|415
1659641400000|2022-08-04 19:30:00|67514.7|67494.7|67522.9|67512.9|67528.1|67512.9|67509.4|67494.3|393
1659641700000|2022-08-04 19:35:00|67528.3|67508.3|67511.7|67501.7|67528.4|67508.4|67510.2|67494.8|503
1659642000000|2022-08-04 19:40:00|67511.9|67501.9|67519.4|67499.4|67521.3|67506.3|67510.8|67495.4|413
1659642300000|2022-08-04 19:45:00|67519.3|67499.3|67517|67497|67519.8|67505.3|67511.6|67495.7|534
1659642600000|2022-08-04 19:50:00|67516.7|67496.7|67515.8|67495.8|67519.7|67504.6|67508.9|67492.6|523
1659642900000|2022-08-04 19:55:00|67515.7|67495.7|67521.7|67511.7|67530.7|67516|67510.1|67495.5|652
1659643200000|2022-08-04 20:00:00|67522|67512|67522.3|67502.3|67526.7|67512|67516.7|67499.6|429
1659643500000|2022-08-04 20:05:00|67522.7|67502.7|67523.9|67503.9|67525.4|67507.8|67516.8|67501.7|328
1659643800000|2022-08-04 20:10:00|67524|67504|67527.3|67507.3|67528.1|67508.1|67521.6|67501.6|373
1659644100000|2022-08-04 20:15:00|67527.7|67507.7|67522.5|67512.5|67528.2|67513|67521.9|67507.3|133
1659644400000|2022-08-04 20:20:00|67528.2|67508.2|67527.5|67507.5|67528.7|67513.7|67522.6|67506.7|178
1659644700000|2022-08-04 20:25:00|67527.8|67507.8|67527.6|67507.6|67529.2|67509.2|67526.8|67506.8|154
1659645000000|2022-08-04 20:30:00|67527.4|67507.4|67528|67508|67530.5|67510.5|67527|67507|173
1659645300000|2022-08-04 20:35:00|67527.8|67507.8|67527.6|67507.6|67528.4|67508.4|67526.3|67506.3|151
1659645600000|2022-08-04 20:40:00|67527.7|67507.7|67529|67509|67534.1|67517.5|67527.5|67507.5|181
1659645900000|2022-08-04 20:45:00|67529.1|67509.1|67526.5|67506.5|67539.8|67512.6|67525.8|67497.3|300
1659646200000|2022-08-04 20:50:00|67527.6|67507.6|67525.6|67505.6|67539.1|67509.8|67524.4|67493.2|168
1659646500000|2022-08-04 20:55:00|67550.7|67515.6|67518.5|67498.5|67565|67523.9|67518.5|67470.4|374
1659646800000|2022-08-04 21:00:00|67517.9|67497.9|67565.6|67485.3|67565.6|67497.9|67517.9|67481.4|41
1659647100000|2022-08-04 21:05:00|67572.8|67480.4|67561.3|67494.8|67572.8|67506.1|67551.5|67480.4|54
1659647400000|2022-08-04 21:10:00|67561.8|67492.7|67569.1|67480.4|67578.3|67501|67558.7|67474.8|125
1659647700000|2022-08-04 21:15:00|67569|67481.1|67560.7|67496.5|67574.7|67503.7|67557.7|67476.1|167
1659648000000|2022-08-04 21:20:00|67565.9|67495.2|67565.1|67495.8|67573|67513.3|67544.5|67479.2|165
1659648300000|2022-08-04 21:25:00|67565.8|67496.8|67564.6|67499.8|67573.4|67509.1|67548.6|67477.4|145
1659648600000|2022-08-04 21:30:00|67564.7|67498.5|67554.2|67503.1|67574.4|67510.6|67541.8|67474.8|194
1659648900000|2022-08-04 21:35:00|67562.6|67491.5|67565.2|67488.2|67570.5|67504.4|67550.1|67475.8|258
1659649200000|2022-08-04 21:40:00|67560.2|67493.9|67562|67495.6|67574.2|67507.1|67549.1|67479.6|159
1659649500000|2022-08-04 21:45:00|67563.4|67496.3|67553.3|67499.1|67567.8|67515.7|67534.6|67485.6|182
1659649800000|2022-08-04 21:50:00|67559.1|67488.4|67558.3|67493|67572.3|67516|67534.9|67484|250
1659650100000|2022-08-04 21:55:00|67548.9|67499.8|67551.1|67502.3|67572.9|67502.3|67548.9|67480|220
1659650400000|2022-08-04 22:00:00|67544.1|67507.9|67548.1|67508|67560.5|67518|67535.8|67488|412
1659650700000|2022-08-04 22:05:00|67544.9|67509|67546.2|67506.4|67564.5|67517.7|67533.8|67485.5|301
1659651000000|2022-08-04 22:10:00|67545|67507.5|67542.8|67504.9|67560.3|67515.6|67533.3|67488.6|458
1659651300000|2022-08-04 22:15:00|67541.6|67503.9|67551.7|67508.4|67563|67514.3|67541.6|67487.7|621
1659651600000|2022-08-04 22:20:00|67551.9|67508.6|67546.5|67511.6|67564|67512.3|67543.9|67490.8|332
1659651900000|2022-08-04 22:25:00|67547.5|67511|67554.7|67515.7|67566.8|67535.6|67543.7|67497.2|214
1659652200000|2022-08-04 22:30:00|67557.1|67522.1|67544.8|67524.8|67557.6|67530|67539|67507.4|237
1659652500000|2022-08-04 22:35:00|67545.6|67525.6|67546.7|67526.7|67557|67528.2|67542.3|67506.2|162
1659652800000|2022-08-04 22:40:00|67548|67528|67547.9|67527.9|67549.2|67529.2|67542.5|67512.9|169
1659653100000|2022-08-04 22:45:00|67546.3|67526.3|67550.1|67513.2|67550.1|67528.4|67542.7|67508.8|169
1659653400000|2022-08-04 22:50:00|67550.3|67514.3|67548.2|67528.2|67550.3|67529.5|67542.9|67513.5|205
1659653700000|2022-08-04 22:55:00|67548.3|67528.3|67548.3|67528.3|67550.7|67529.5|67544.4|67516.5|91
1659654000000|2022-08-04 23:00:00|67549.9|67517.5|67556.2|67522.3|67573.8|67532.1|67548.1|67504.9|164
1659654300000|2022-08-04 23:05:00|67556.5|67522|67550.4|67530.4|67557.4|67531.7|67548.9|67518.1|127
1659654600000|2022-08-04 23:10:00|67550|67530|67550.5|67530.5|67557.3|67532.7|67548.7|67524.9|139
1659654900000|2022-08-04 23:15:00|67551.6|67531.6|67549.9|67529.9|67557.9|67532.7|67549.9|67525.1|141
1659655200000|2022-08-04 23:20:00|67551.3|67531.3|67548.3|67528.3|67557.6|67532.8|67547.3|67517.9|153
1659655500000|2022-08-04 23:25:00|67548.5|67528.5|67559.1|67524.7|67562.6|67531.4|67545.7|67513.1|140
1659655800000|2022-08-04 23:30:00|67558.5|67525.2|67559|67523.7|67562.7|67527|67557.2|67515.3|148
1659656100000|2022-08-04 23:35:00|67558.5|67524.4|67559|67527.7|67560|67534.2|67554.2|67515.1|144
1659656400000|2022-08-04 23:40:00|67558.9|67526.5|67559.3|67525.3|67559.7|67534.4|67552.8|67522.6|142
1659656700000|2022-08-04 23:45:00|67558.9|67527|67549.8|67529.8|67561.9|67534.3|67548.7|67517.1|179
1659657000000|2022-08-04 23:50:00|67550.6|67530.6|67550.7|67530.7|67555.9|67531.4|67548.6|67521.5|170
1659657300000|2022-08-04 23:55:00|67551.8|67531.8|67549.8|67529.8|67558.3|67532.3|67547.8|67521.7|151
1659657600000|2022-08-05 00:00:00|67555.7|67516.5|67547.9|67527.9|67555.7|67530.3|67542.5|67516.5|469
1659657900000|2022-08-05 00:05:00|67547.7|67527.7|67537|67517|67549.9|67529.9|67535.8|67512|467
1659658200000|2022-08-05 00:10:00|67536.8|67516.8|67544.2|67524.2|67547.5|67525.2|67535.5|67515|380
1659658500000|2022-08-05 00:15:00|67543.6|67523.6|67543.7|67523.7|67549.5|67529.5|67527.6|67498.7|573
1659658800000|2022-08-05 00:20:00|67543.6|67523.6|67549.7|67529.7|67551.3|67531.3|67542.5|67522.5|378
1659659100000|2022-08-05 00:25:00|67549.5|67529.5|67550.5|67530.5|67553.1|67533.1|67546.6|67526.6|273
1659659400000|2022-08-05 00:30:00|67550.2|67530.2|67545.1|67525.1|67551.6|67531.6|67543.3|67523.3|293
1659659700000|2022-08-05 00:35:00|67544.9|67524.9|67557.3|67537.3|67558.6|67538.6|67539.6|67523.7|352
1659660000000|2022-08-05 00:40:00|67557.6|67537.6|67559.4|67539.4|67562|67542|67546|67526|409
1659660300000|2022-08-05 00:45:00|67559.5|67539.5|67549.3|67529.3|67559.6|67539.6|67543.9|67523.9|586
1659660600000|2022-08-05 00:50:00|67549.2|67529.2|67530|67510|67550.6|67530.6|67528.7|67508.7|678
1659660900000|2022-08-05 00:55:00|67529.5|67509.5|67542.3|67522.3|67542.7|67522.7|67529.5|67509.5|605
1659661200000|2022-08-05 01:00:00|67542.4|67522.4|67548.4|67528.4|67548.7|67532.2|67535.3|67515.3|651
1659661500000|2022-08-05 01:05:00|67548.3|67528.3|67541.5|67521.5|67548.4|67532.6|67534.3|67517.4|615
1659661800000|2022-08-05 01:10:00|67541.4|67521.4|67537|67517|67547.1|67527.1|67533.8|67514.8|649
1659662100000|2022-08-05 01:15:00|67537.1|67517.1|67484.1|67464.1|67537.6|67517.6|67483.1|67463.1|742
1659662400000|2022-08-05 01:20:00|67484.5|67464.5|67493.7|67473.7|67502.9|67488.1|67482.7|67464.5|790
1659662700000|2022-08-05 01:25:00|67487.7|67477.7|67495|67475|67497.4|67480.1|67466.4|67449.8|804
1659663000000|2022-08-05 01:30:00|67495.1|67475.1|67482.7|67472.7|67495.2|67477.5|67467.7|67450.8|872
1659663300000|2022-08-05 01:35:00|67482.5|67472.5|67503|67493|67512|67496.2|67476.5|67466.5|818
1659663600000|2022-08-05 01:40:00|67502.9|67492.9|67517.7|67507.7|67523.2|67509.5|67494|67479.4|823
1659663900000|2022-08-05 01:45:00|67517.6|67507.6|67506.7|67496.7|67539.3|67526.3|67504.3|67493.6|863
1659664200000|2022-08-05 01:50:00|67506.6|67496.6|67502.3|67492.3|67516.2|67505.8|67487.8|67477.8|801
1659664500000|2022-08-05 01:55:00|67502.6|67492.6|67528.7|67518.7|67539.7|67525.7|67502.4|67491.6|827
1659664800000|2022-08-05 02:00:00|67528.4|67518.4|67528.3|67518.3|67556.3|67543.7|67525.3|67509.6|934
1659665100000|2022-08-05 02:05:00|67526.6|67516.6|67534.3|67524.3|67536.7|67524.9|67500.3|67488.7|843
1659665400000|2022-08-05 02:10:00|67534.2|67524.2|67526|67516|67540.2|67530.2|67522.3|67508.5|800
1659665700000|2022-08-05 02:15:00|67526.4|67516.4|67536|67526|67538.1|67528.1|67517.7|67507.7|770
1659666000000|2022-08-05 02:20:00|67535.7|67525.7|67542.2|67532.2|67542.9|67532.9|67524.1|67514.1|780
1659666300000|2022-08-05 02:25:00|67542.3|67532.3|67540.6|67530.6|67552.2|67542.2|67540.6|67530.6|697
1659666600000|2022-08-05 02:30:00|67540.7|67530.7|67522.6|67512.6|67541.9|67531.9|67519.3|67509.3|828
1659666900000|2022-08-05 02:35:00|67522.8|67512.8|67531.1|67521.1|67540.9|67525.5|67522.2|67510.6|669
1659667200000|2022-08-05 02:40:00|67530.9|67520.9|67548.4|67538.4|67549.3|67539.3|67525|67511.2|781
1659667500000|2022-08-05 02:45:00|67548.5|67538.5|67543.9|67533.9|67560.7|67547.9|67540.9|67530.9|677
1659667800000|2022-08-05 02:50:00|67544|67534|67538.4|67528.4|67547.1|67534.3|67525.3|67514.7|822
1659668100000|2022-08-05 02:55:00|67538.3|67528.3|67526.9|67516.9|67543.8|67533.8|67524.7|67507.6|692
1659668400000|2022-08-05 03:00:00|67527.1|67517.1|67527.8|67517.8|67534|67519.8|67518.6|67508.6|679
1659668700000|2022-08-05 03:05:00|67527.9|67517.9|67533.5|67523.5|67537.9|67527.9|67524.4|67511.5|679
1659669000000|2022-08-05 03:10:00|67533.4|67523.4|67525.8|67515.8|67533.6|67523.6|67524.3|67514.3|674
1659669300000|2022-08-05 03:15:00|67525.1|67515.1|67526.8|67516.8|67529.8|67519.8|67522.1|67512.1|607
1659669600000|2022-08-05 03:20:00|67526.9|67516.9|67523.1|67513.1|67529.6|67519.6|67520.7|67508.2|620
1659669900000|2022-08-05 03:25:00|67523|67513|67527.2|67517.2|67527.8|67517.2|67517.9|67506.3|431
1659670200000|2022-08-05 03:30:00|67527.3|67517.3|67535.2|67525.2|67538.1|67528.1|67525.8|67515.8|500
1659670500000|2022-08-05 03:35:00|67535|67525|67534.7|67524.7|67536.1|67526.1|67526.3|67511.6|465
1659670800000|2022-08-05 03:40:00|67534.8|67524.8|67535.9|67525.9|67543.1|67531.1|67532.9|67521.1|566
1659671100000|2022-08-05 03:45:00|67536|67526|67537|67517|67551.2|67535.3|67530.7|67514.9|547
1659671400000|2022-08-05 03:50:00|67536.9|67516.9|67532.9|67512.9|67537.1|67523.1|67520.3|67505.4|668
1659671700000|2022-08-05 03:55:00|67533|67513|67527.6|67517.6|67538.3|67519|67525.8|67509.2|707
1659672000000|2022-08-05 04:00:00|67526.8|67516.8|67523.1|67513.1|67533|67518.9|67522.4|67507.6|495
1659672300000|2022-08-05 04:05:00|67523|67513|67525.4|67515.4|67530.3|67517.2|67523|67507.3|440
1659672600000|2022-08-05 04:10:00|67525.3|67515.3|67526.8|67516.8|67532.7|67517.4|67522.7|67508.9|437
1659672900000|2022-08-05 04:15:00|67526.6|67516.6|67525|67515|67530.6|67517.9|67523.6|67510.4|343
1659673200000|2022-08-05 04:20:00|67524.9|67514.9|67522.6|67512.6|67531|67517.7|67522.6|67509|393
1659673500000|2022-08-05 04:25:00|67521.9|67511.9|67518.4|67508.4|67527.9|67513.3|67518.1|67503.1|360
1659673800000|2022-08-05 04:30:00|67518.5|67508.5|67511.7|67501.7|67520.2|67510.2|67508.8|67494.3|398
1659674100000|2022-08-05 04:35:00|67511.8|67501.8|67516.7|67496.7|67517.4|67502.8|67507.8|67492.6|417
1659674400000|2022-08-05 04:40:00|67517|67497|67507|67497|67518.2|67503.2|67506.9|67493.3|359
1659674700000|2022-08-05 04:45:00|67507.3|67497.3|67502.1|67492.1|67511.5|67500.9|67501.9|67487.4|494
1659675000000|2022-08-05 04:50:00|67502|67492|67505.3|67495.3|67506|67496|67500.8|67490.8|423
1659675300000|2022-08-05 04:55:00|67505.4|67495.4|67505.7|67495.7|67516.9|67502.2|67502.6|67489.3|513
1659675600000|2022-08-05 05:00:00|67505.4|67495.4|67519.6|67509.6|67527.9|67512.9|67503.3|67493.3|602
1659675900000|2022-08-05 05:05:00|67519.7|67509.7|67527.9|67517.9|67532.2|67518.2|67519.7|67506.7|417
1659676200000|2022-08-05 05:10:00|67528|67518|67514.6|67504.6|67529.8|67519.8|67514.2|67504.2|533
1659676500000|2022-08-05 05:15:00|67514.5|67504.5|67515.8|67505.8|67516.9|67506.9|67512.6|67502.6|480
1659676800000|2022-08-05 05:20:00|67515.7|67505.7|67511.8|67501.8|67516.2|67506.2|67508.8|67498.8|444
1659677100000|2022-08-05 05:25:00|67512|67502|67513.3|67503.3|67518.3|67505.4|67508.7|67495.1|410
1659677400000|2022-08-05 05:30:00|67513.2|67503.2|67510.1|67500.1|67517.9|67504.7|67501.8|67487.8|571
1659677700000|2022-08-05 05:35:00|67510.3|67500.3|67508.4|67498.4|67515.8|67501.4|67502.7|67489.5|554
1659678000000|2022-08-05 05:40:00|67508.5|67498.5|67509.1|67499.1|67514.8|67501.8|67505|67490.6|605
1659678300000|2022-08-05 05:45:00|67508.3|67498.3|67512.3|67502.3|67519.1|67506.3|67504|67493.9|615
1659678600000|2022-08-05 05:50:00|67512.5|67502.5|67518.1|67508.1|67522.6|67512.6|67511.9|67499.1|680
1659678900000|2022-08-05 05:55:00|67518.7|67508.7|67509.3|67499.3|67527.3|67513.7|67507.8|67495.1|718
1659679200000|2022-08-05 06:00:00|67509.4|67499.4|67511.1|67501.1|67524.3|67509.7|67507.9|67497.9|604
1659679500000|2022-08-05 06:05:00|67510.4|67500.4|67509.3|67499.3|67516.6|67504.1|67504.9|67491.6|633
1659679800000|2022-08-05 06:10:00|67509.5|67499.5|67514.4|67504.4|67519|67506.1|67509.3|67495.5|559
1659680100000|2022-08-05 06:15:00|67514.3|67504.3|67503.3|67493.3|67519.8|67506.8|67497.2|67486.4|678
1659680400000|2022-08-05 06:20:00|67503.2|67493.2|67515|67505|67519.6|67505.2|67501.6|67491.6|538
1659680700000|2022-08-05 06:25:00|67515.1|67505.1|67513|67503|67520.1|67505.5|67507.2|67493.7|545
1659681000000|2022-08-05 06:30:00|67513.1|67503.1|67512.1|67502.1|67520.4|67510.4|67512|67502|514
1659681300000|2022-08-05 06:35:00|67512.3|67502.3|67518.5|67508.5|67523.7|67510.5|67512.2|67502.2|567
1659681600000|2022-08-05 06:40:00|67518.4|67508.4|67517.1|67507.1|67522.7|67512.7|67515.4|67505.4|653
1659681900000|2022-08-05 06:45:00|67516.9|67506.9|67524.6|67514.6|67525.7|67514.9|67513.7|67499.5|686
1659682200000|2022-08-05 06:50:00|67524.8|67514.8|67519.3|67509.3|67526.5|67516.5|67516.5|67506.5|649
1659682500000|2022-08-05 06:55:00|67519.4|67509.4|67512.4|67502.4|67533.2|67523.2|67507.6|67492.2|766
1659682800000|2022-08-05 07:00:00|67511.9|67501.9|67513|67503|67517.4|67507.4|67509.2|67499.2|658
1659683100000|2022-08-05 07:05:00|67512.8|67502.8|67522.8|67512.8|67523.7|67513.7|67508.6|67498.6|645
1659683400000|2022-08-05 07:10:00|67522.9|67512.9|67515.6|67505.6|67525.3|67515.3|67514.6|67504.6|546
1659683700000|2022-08-05 07:15:00|67515.5|67505.5|67516.8|67506.8|67522.1|67510.6|67514.3|67502.1|628
1659684000000|2022-08-05 07:20:00|67516.9|67506.9|67522.2|67512.2|67529.3|67514.7|67507.5|67495.5|562
1659684300000|2022-08-05 07:25:00|67522.4|67512.4|67529.8|67519.8|67539.8|67526.7|67522|67512|686
1659684600000|2022-08-05 07:30:00|67529.7|67519.7|67522.6|67512.6|67529.9|67519.9|67514.2|67503.6|579
1659684900000|2022-08-05 07:35:00|67522.3|67512.3|67532.9|67522.9|67542.9|67532.9|67522|67512|576
1659685200000|2022-08-05 07:40:00|67532.8|67522.8|67535.9|67525.9|67538|67528|67520.8|67510.8|584
1659685500000|2022-08-05 07:45:00|67535.4|67525.4|67524.9|67514.9|67540.3|67526.5|67520.6|67510.6|599
1659685800000|2022-08-05 07:50:00|67524.8|67514.8|67528.1|67518.1|67528.9|67518.9|67523.6|67513.6|450
1659686100000|2022-08-05 07:55:00|67528|67518|67517.4|67507.4|67529|67519|67511.4|67501.4|667
1659686400000|2022-08-05 08:00:00|67517.6|67507.6|67522.6|67512.6|67523.6|67513.6|67510.1|67500.1|651
1659686700000|2022-08-05 08:05:00|67522.7|67512.7|67517.3|67507.3|67539.5|67524.6|67516.6|67501.8|562
1659687000000|2022-08-05 08:10:00|67517.4|67507.4|67516.4|67506.4|67529.4|67519.4|67513.6|67503.6|568
1659687300000|2022-08-05 08:15:00|67517|67507|67558.3|67538.3|67590.8|67573.8|67516.6|67504.9|871
1659687600000|2022-08-05 08:20:00|67558.9|67538.9|67565.9|67555.9|67578.8|67563.8|67558.8|67538.8|760
1659687900000|2022-08-05 08:25:00|67565.8|67555.8|67564.2|67554.2|67569.4|67555.8|67551.9|67536.4|670
1659688200000|2022-08-05 08:30:00|67564.3|67554.3|67554.8|67544.8|67567.4|67554.3|67552.3|67539.2|584
1659688500000|2022-08-05 08:35:00|67555|67545|67549.3|67539.3|67558.5|67548.5|67545|67533.5|534
1659688800000|2022-08-05 08:40:00|67549.5|67539.5|67545.5|67535.5|67555.5|67542.2|67545.3|67534.6|548
1659689100000|2022-08-05 08:45:00|67545.7|67535.7|67561.2|67541.2|67563.9|67549.4|67542.6|67530.5|565
1659689400000|2022-08-05 08:50:00|67561.4|67541.4|67556.5|67546.5|67561.7|67551|67553.7|67541|667
1659689700000|2022-08-05 08:55:00|67556.6|67546.6|67544.6|67534.6|67560.2|67550.2|67544|67534|537
1659690000000|2022-08-05 09:00:00|67542.6|67532.6|67542.9|67532.9|67558.6|67544.6|67538.9|67523.7|650
1659690300000|2022-08-05 09:05:00|67543|67533|67533.7|67523.7|67547.8|67534.6|67531.8|67521.8|669
1659690600000|2022-08-05 09:10:00|67532.9|67522.9|67531.7|67521.7|67539.2|67525.2|67524.3|67509.4|504
1659690900000|2022-08-05 09:15:00|67531.8|67521.8|67526.3|67516.3|67534.3|67522.7|67525.5|67512.6|449
1659691200000|2022-08-05 09:20:00|67526.2|67516.2|67526.3|67516.3|67527|67517|67518.6|67508.6|516
1659691500000|2022-08-05 09:25:00|67526.2|67516.2|67532.5|67522.5|67540.1|67527.7|67525.3|67515.3|540
1659691800000|2022-08-05 09:30:00|67532.3|67522.3|67540.2|67530.2|67552.8|67538|67530|67520|556
1659692100000|2022-08-05 09:35:00|67540.1|67530.1|67545.2|67535.2|67550.3|67536.9|67539.7|67529.7|489
1659692400000|2022-08-05 09:40:00|67545.1|67535.1|67563|67553|67563.3|67553.3|67537.4|67522.2|506
1659692700000|2022-08-05 09:45:00|67562.9|67552.9|67542.4|67532.4|67571.7|67556.5|67541.3|67526.1|667
1659693000000|2022-08-05 09:50:00|67542.3|67532.3|67566|67546|67568|67554.1|67536.4|67522.1|688
1659693300000|2022-08-05 09:55:00|67565|67545|67576.4|67566.4|67586.3|67572.5|67561.2|67545|563
1659693600000|2022-08-05 10:00:00|67576|67566|67566.6|67546.6|67580|67570|67560|67546.4|605
1659693900000|2022-08-05 10:05:00|67566.4|67546.4|67567.6|67557.6|67577.5|67562.3|67560.9|67546.3|379
1659694200000|2022-08-05 10:10:00|67567.7|67557.7|67584.3|67564.3|67584.9|67564.9|67566.9|67552.6|308
1659694500000|2022-08-05 10:15:00|67583.6|67563.6|67568|67558|67586.4|67572.8|67567.6|67553.3|433
1659694800000|2022-08-05 10:20:00|67567.9|67557.9|67576.2|67566.2|67576.6|67566.6|67567.6|67555.4|401
1659695100000|2022-08-05 10:25:00|67576.3|67566.3|67556.3|67546.3|67576.6|67566.6|67555.7|67545.7|549
1659695400000|2022-08-05 10:30:00|67556.4|67546.4|67547.3|67537.3|67560.9|67548|67546.8|67536.8|553
1659695700000|2022-08-05 10:35:00|67547.4|67537.4|67553.1|67543.1|67559.5|67549.5|67546.6|67536.6|568
1659696000000|2022-08-05 10:40:00|67553|67543|67543.1|67533.1|67554.7|67544.7|67540.8|67530.8|561
1659696300000|2022-08-05 10:45:00|67543.3|67533.3|67536.5|67526.5|67546.9|67536.9|67534.8|67522.9|567
1659696600000|2022-08-05 10:50:00|67536.2|67526.2|67535.1|67525.1|67542.7|67529.3|67527.6|67512.4|738
1659696900000|2022-08-05 10:55:00|67534.7|67524.7|67531|67521|67539.6|67525.6|67530.8|67517.7|523
1659697200000|2022-08-05 11:00:00|67530.4|67520.4|67533.6|67523.6|67544.3|67529.5|67525.9|67511.6|688
1659697500000|2022-08-05 11:05:00|67533.7|67523.7|67539.4|67529.4|67546.7|67533.3|67530.9|67520.9|451
1659697800000|2022-08-05 11:10:00|67539.3|67529.3|67529.7|67519.7|67541.1|67531.1|67526|67515.8|557
1659698100000|2022-08-05 11:15:00|67529.6|67519.6|67532.3|67522.3|67533.9|67523.9|67529|67519|477
1659698400000|2022-08-05 11:20:00|67532|67522|67532.1|67522.1|67534.7|67523.9|67529.6|67514.7|498
1659698700000|2022-08-05 11:25:00|67532.5|67522.5|67516.7|67506.7|67536.6|67522.8|67513.3|67499.6|544
1659699000000|2022-08-05 11:30:00|67516.5|67506.5|67514.3|67504.3|67521.3|67508.2|67504.2|67491.9|582
1659699300000|2022-08-05 11:35:00|67514.2|67504.2|67504.4|67494.4|67517.3|67507.3|67503.4|67490.6|422
1659699600000|2022-08-05 11:40:00|67504.5|67494.5|67503.7|67483.7|67516.1|67501.4|67497.4|67482|598
1659699900000|2022-08-05 11:45:00|67503.5|67483.5|67501.9|67491.9|67513.6|67498.8|67496.7|67481.5|652
1659700200000|2022-08-05 11:50:00|67501.8|67491.8|67495.3|67485.3|67504.9|67493.1|67491.3|67477.3|650
1659700500000|2022-08-05 11:55:00|67495.1|67485.1|67498.6|67488.6|67512.3|67496.5|67494.2|67479.5|702
1659700800000|2022-08-05 12:00:00|67498.7|67488.7|67499.8|67489.8|67508.9|67497|67495.5|67484.7|677
1659701100000|2022-08-05 12:05:00|67499.9|67489.9|67488.5|67478.5|67501.8|67490|67486.5|67471.6|599
1659701400000|2022-08-05 12:10:00|67488|67478|67484.1|67474.1|67492.8|67481.2|67479.4|67465|627
1659701700000|2022-08-05 12:15:00|67484.5|67474.5|67487.3|67477.3|67500.4|67484.9|67481.5|67467.1|750
1659702000000|2022-08-05 12:20:00|67493.8|67473.8|67499.1|67489.1|67501.4|67490.5|67478.7|67464.5|744
1659702300000|2022-08-05 12:25:00|67503.5|67483.5|67507.4|67448.5|67507.8|67488.5|67477.4|67448.5|856
1659702600000|2022-08-05 12:30:00|67507.2|67448.2|67594.9|67574.9|67617.8|67597.3|67507.2|67439|1096
1659702900000|2022-08-05 12:35:00|67594.4|67574.4|67601.1|67581.1|67633|67613|67583|67563|1094
1659703200000|2022-08-05 12:40:00|67602|67582|67614.1|67594.1|67631.4|67611.4|67577.5|67560.9|1098
1659703500000|2022-08-05 12:45:00|67613.3|67593.3|67648.5|67628.5|67651.9|67631.9|67613.1|67593.1|1014
1659703800000|2022-08-05 12:50:00|67649.1|67629.1|67668.6|67648.6|67668.6|67649.9|67617.8|67601.6|973
1659704100000|2022-08-05 12:55:00|67667.4|67647.4|67660.4|67640.4|67676.8|67658.8|67651.7|67631.7|1029
1659704400000|2022-08-05 13:00:00|67659.8|67639.8|67644.5|67624.5|67671.7|67651.7|67627.6|67610|1006
1659704700000|2022-08-05 13:05:00|67644.3|67624.3|67647.4|67627.4|67652.7|67636.4|67629.5|67609.5|997
1659705000000|2022-08-05 13:10:00|67647.3|67627.3|67655.3|67645.3|67678.1|67660.5|67643.1|67625.7|972
1659705300000|2022-08-05 13:15:00|67660.5|67640.5|67676.7|67656.7|67680.7|67667.1|67646.5|67631.6|953
1659705600000|2022-08-05 13:20:00|67676.5|67656.5|67680.8|67660.8|67691.8|67677.2|67673.4|67656.3|882
1659705900000|2022-08-05 13:25:00|67680.9|67660.9|67673.8|67653.8|67685.7|67670.5|67657.5|67643.5|869
1659706200000|2022-08-05 13:30:00|67673.5|67653.5|67647.5|67637.5|67679.4|67665.5|67645.4|67634.8|1007
1659706500000|2022-08-05 13:35:00|67647.9|67637.9|67647.3|67637.3|67658|67644.6|67637|67619.8|977
1659706800000|2022-08-05 13:40:00|67647|67637|67626.1|67616.1|67663.6|67648.2|67624.5|67609.9|931
1659707100000|2022-08-05 13:45:00|67625.6|67615.6|67634.5|67614.5|67647|67631.4|67609.7|67596.8|989
1659707400000|2022-08-05 13:50:00|67634.3|67614.3|67614.8|67604.8|67636.4|67622.3|67605.9|67591.5|1011
1659707700000|2022-08-05 13:55:00|67614.7|67604.7|67621|67601|67638|67622.4|67610.6|67597|985
1659708000000|2022-08-05 14:00:00|67621.2|67601.2|67632.6|67622.6|67652.8|67634.1|67616.2|67601.2|1009
1659708300000|2022-08-05 14:05:00|67632.9|67622.9|67637.5|67627.5|67652.9|67639.5|67632.5|67618.8|1002
1659708600000|2022-08-05 14:10:00|67637.7|67627.7|67622.2|67612.2|67646.8|67635.1|67617.7|67602|1019
1659708900000|2022-08-05 14:15:00|67621.9|67611.9|67618.8|67608.8|67645.6|67630.5|67611.1|67595.9|981
1659709200000|2022-08-05 14:20:00|67618.7|67608.7|67614.1|67604.1|67623.1|67613.1|67608.3|67592.6|978
1659709500000|2022-08-05 14:25:00|67614.2|67604.2|67633.7|67613.7|67636|67620.5|67605.8|67595.8|945
1659709800000|2022-08-05 14:30:00|67628.7|67618.7|67632.8|67622.8|67644.4|67630.2|67618.5|67603.5|947
1659710100000|2022-08-05 14:35:00|67632.7|67622.7|67615.2|67605.2|67633.3|67623.3|67613.5|67599.1|890
1659710400000|2022-08-05 14:40:00|67615.1|67605.1|67626.8|67616.8|67627.7|67617.7|67613.9|67600.8|869
1659710700000|2022-08-05 14:45:00|67626.7|67616.7|67647|67637|67651.9|67637.5|67616.1|67603.9|854
1659711000000|2022-08-05 14:50:00|67647.1|67637.1|67647.9|67627.9|67658.7|67646.8|67642.3|67626.2|904
1659711300000|2022-08-05 14:55:00|67647.4|67627.4|67631.5|67621.5|67647.4|67631.5|67626.8|67615.7|829
1659711600000|2022-08-05 15:00:00|67631.8|67621.8|67642.1|67632.1|67650.1|67635.7|67629.5|67619.5|785
1659711900000|2022-08-05 15:05:00|67642.2|67632.2|67631.1|67621.1|67657.5|67642.5|67628.7|67615.2|790
1659712200000|2022-08-05 15:10:00|67631|67621|67644.4|67624.4|67650.4|67632.5|67629.6|67613.9|704
1659712500000|2022-08-05 15:15:00|67644.3|67624.3|67649.5|67639.5|67654.9|67640.3|67632.7|67617.4|720
1659712800000|2022-08-05 15:20:00|67649.4|67639.4|67678.8|67668.8|67686.6|67670|67644.9|67630.2|842
1659713100000|2022-08-05 15:25:00|67679.2|67669.2|67684.5|67664.5|67693.3|67677.5|67678.2|67663.8|836
1659713400000|2022-08-05 15:30:00|67684.6|67664.6|67678.1|67658.1|67685.6|67670.5|67659.2|67644.2|814
1659713700000|2022-08-05 15:35:00|67678.5|67658.5|67681.7|67661.7|67687.4|67671.7|67662.2|67647.3|852
1659714000000|2022-08-05 15:40:00|67681.6|67661.6|67682.5|67672.5|67687.6|67674.1|67674.9|67660.1|771
1659714300000|2022-08-05 15:45:00|67682.6|67672.6|67692.2|67682.2|67697.5|67682.9|67679.1|67667.5|678
1659714600000|2022-08-05 15:50:00|67691.8|67681.8|67688.2|67678.2|67696.7|67683.8|67675.7|67661.7|784
1659714900000|2022-08-05 15:55:00|67688.4|67678.4|67691.1|67681.1|67699.6|67684.3|67684.8|67669.8|752
1659715200000|2022-08-05 16:00:00|67691.2|67681.2|67685.3|67675.3|67696.5|67684.3|67681.9|67670.2|752
1659715500000|2022-08-05 16:05:00|67684.7|67674.7|67679|67669|67687.9|67675.3|67669.9|67659.9|714
1659715800000|2022-08-05 16:10:00|67678.7|67668.7|67676.1|67666.1|67681.3|67669.3|67666.6|67652.2|772
1659716100000|2022-08-05 16:15:00|67676.2|67666.2|67687.6|67677.6|67688.1|67678.1|67671.9|67661.9|762
1659716400000|2022-08-05 16:20:00|67687.7|67677.7|67682.6|67672.6|67687.8|67677.8|67678.7|67668.7|706
1659716700000|2022-08-05 16:25:00|67682.9|67672.9|67683.8|67673.8|67685.6|67675.6|67679.9|67669.9|677
1659717000000|2022-08-05 16:30:00|67684|67674|67686.4|67676.4|67691.4|67681.4|67681.4|67671.4|576
1659717300000|2022-08-05 16:35:00|67686.5|67676.5|67688.7|67678.7|67689.4|67679.4|67679.5|67664.4|549
1659717600000|2022-08-05 16:40:00|67688.9|67678.9|67684.3|67674.3|67691.6|67680.7|67683|67670.4|554
1659717900000|2022-08-05 16:45:00|67684.2|67674.2|67671.6|67661.6|67688.6|67675.2|67668.2|67654.6|657
1659718200000|2022-08-05 16:50:00|67671.8|67661.8|67672.5|67652.5|67676.1|67661.8|67647.5|67632.4|777
1659718500000|2022-08-05 16:55:00|67672.4|67652.4|67675.8|67655.8|67676.3|67659.9|67666.3|67649.1|695
1659718800000|2022-08-05 17:00:00|67670.9|67660.9|67660.4|67640.4|67680.2|67665.2|67659.9|67639.9|706
1659719100000|2022-08-05 17:05:00|67660.3|67640.3|67655.6|67645.6|67665.8|67646.2|67651|67635.7|692
1659719400000|2022-08-05 17:10:00|67656.3|67646.3|67650.6|67630.6|67666.2|67650.9|67646.7|67630.2|702
1659719700000|2022-08-05 17:15:00|67650.7|67630.7|67647.8|67627.8|67652.7|67635.7|67641.3|67621.3|758
1659720000000|2022-08-05 17:20:00|67647.9|67627.9|67645.7|67635.7|67656.7|67641.5|67645.2|67626.6|775
1659720300000|2022-08-05 17:25:00|67645.9|67635.9|67651.7|67631.7|67655.3|67639.8|67640.3|67625.9|695
1659720600000|2022-08-05 17:30:00|67651.3|67631.3|67646.8|67636.8|67651.9|67637.6|67641.6|67626.7|680
1659720900000|2022-08-05 17:35:00|67646.6|67636.6|67643.4|67633.4|67651|67636.6|67638.3|67627.5|623
1659721200000|2022-08-05 17:40:00|67643.6|67633.6|67645.4|67635.4|67649.3|67635.7|67641.3|67626.2|538
1659721500000|2022-08-05 17:45:00|67645.2|67635.2|67643.1|67633.1|67649.7|67635.4|67640.3|67626.2|665
1659721800000|2022-08-05 17:50:00|67642.4|67632.4|67643.4|67633.4|67650.5|67636.9|67642.2|67627.6|594
1659722100000|2022-08-05 17:55:00|67643.6|67633.6|67638.2|67628.2|67651.1|67636.2|67636.5|67626.3|633
1659722400000|2022-08-05 18:00:00|67643.4|67623.4|67646.8|67636.8|67653.2|67638.5|67637.3|67621.9|621
1659722700000|2022-08-05 18:05:00|67646.7|67636.7|67666.5|67646.5|67672.9|67656.2|67646.7|67631.9|717
1659723000000|2022-08-05 18:10:00|67666.6|67646.6|67671.1|67651.1|67679.5|67664.1|67664.1|67645|712
1659723300000|2022-08-05 18:15:00|67671.2|67651.2|67661.2|67641.2|67675|67658.3|67658|67638|655
1659723600000|2022-08-05 18:20:00|67661.1|67641.1|67659.5|67639.5|67666.9|67646.9|67657.7|67637.7|751
1659723900000|2022-08-05 18:25:00|67659|67639|67651.7|67631.7|67663|67643|67644.2|67629.9|801
1659724200000|2022-08-05 18:30:00|67651.8|67631.8|67636.3|67626.3|67654.1|67639.6|67634|67619|617
1659724500000|2022-08-05 18:35:00|67636.2|67626.2|67639.5|67629.5|67646.7|67632.5|67635.2|67620.3|550
1659724800000|2022-08-05 18:40:00|67639.4|67629.4|67640.3|67630.3|67653|67638.6|67637.7|67622.9|637
1659725100000|2022-08-05 18:45:00|67645.5|67625.5|67643.9|67633.9|67650|67635.7|67640|67624.9|632
1659725400000|2022-08-05 18:50:00|67643.8|67633.8|67652.8|67632.8|67652.8|67636.9|67639|67624.6|594
1659725700000|2022-08-05 18:55:00|67652.3|67632.3|67650.9|67630.9|67653.2|67639.8|67643.5|67628.5|722
1659726000000|2022-08-05 19:00:00|67650.8|67630.8|67645.8|67635.8|67652.6|67638.3|67642.5|67627|620
1659726300000|2022-08-05 19:05:00|67645.7|67635.7|67647.5|67637.5|67664.4|67647.4|67644.6|67629.5|700
1659726600000|2022-08-05 19:10:00|67647.8|67637.8|67647.7|67627.7|67653.6|67638.2|67642.6|67626.7|641
1659726900000|2022-08-05 19:15:00|67647.8|67627.8|67652.9|67632.9|67653.6|67638.6|67640.9|67625.9|548
1659727200000|2022-08-05 19:20:00|67652.8|67632.8|67649|67629|67659.5|67643.7|67645.5|67626.2|571
1659727500000|2022-08-05 19:25:00|67648.9|67628.9|67650.7|67630.7|67651.3|67636.6|67641.8|67627|410
1659727800000|2022-08-05 19:30:00|67645.4|67635.4|67644.6|67624.6|67648.8|67635.5|67639.1|67623.5|440
1659728100000|2022-08-05 19:35:00|67644.4|67624.4|67641|67621|67645.1|67629.8|67633.3|67618.6|441
1659728400000|2022-08-05 19:40:00|67641.1|67621.1|67640|67620|67643|67627.8|67634.9|67618.8|492
1659728700000|2022-08-05 19:45:00|67640.4|67620.4|67641.7|67621.7|67643.1|67627|67635.9|67619.2|543
1659729000000|2022-08-05 19:50:00|67641.4|67621.4|67658|67638|67659.5|67639.5|67639.8|67619.8|540
1659729300000|2022-08-05 19:55:00|67658.1|67638.1|67671.3|67651.3|67674.9|67660|67656.7|67636.7|687
1659729600000|2022-08-05 20:00:00|67671.6|67651.6|67671.9|67651.9|67673.1|67654.3|67664.3|67647.8|577
1659729900000|2022-08-05 20:05:00|67672.1|67652.1|67672.1|67652.1|67673.2|67653.2|67671|67651|423
1659730200000|2022-08-05 20:10:00|67672|67652|67669.8|67649.8|67673.5|67653.5|67668.4|67648.4|562
1659730500000|2022-08-05 20:15:00|67669.7|67649.7|67671.6|67651.6|67671.6|67651.6|67668.9|67648.9|426
1659730800000|2022-08-05 20:20:00|67671.4|67651.4|67670.5|67650.5|67672.4|67652.4|67670.4|67650.4|358
1659731100000|2022-08-05 20:25:00|67670.6|67650.6|67671.5|67651.5|67672.5|67652.5|67670.3|67650.3|426
1659731400000|2022-08-05 20:30:00|67671.6|67651.6|67671.9|67651.9|67693.6|67654.1|67670.8|67638.8|264
1659731700000|2022-08-05 20:35:00|67672.7|67652.7|67672.8|67652.8|67688.3|67654.7|67671.6|67640.8|195
1659732000000|2022-08-05 20:40:00|67673.3|67653.3|67660.4|67640.4|67686.5|67654.8|67659.1|67632.8|186
1659732300000|2022-08-05 20:45:00|67660.5|67640.5|67656.5|67636.5|67692|67652.7|67655.4|67621.5|412
1659732600000|2022-08-05 20:50:00|67661.5|67631.3|67704|67636.1|67707.8|67654.2|67656.3|67621.2|404
1659732900000|2022-08-05 20:55:00|67706.6|67631.1|67682.5|67662.5|67730.1|67665.1|67676.9|67603.2|665
1659902400000|2022-08-07 20:00:00|67649.5|67627.5|67647|67625|67649.5|67627.5|67647|67625|3
1659902700000|2022-08-07 20:05:00|67715.2|67589.2|67645.4|67623.4|67715.2|67625|67645.4|67589.2|3
1659903300000|2022-08-07 20:15:00|67643.6|67621.6|67643.6|67621.6|67643.6|67621.6|67643.6|67621.6|1
1659903900000|2022-08-07 20:25:00|67652.1|67630.1|67650.5|67628.5|67652.1|67630.1|67650.5|67628.5|5
1659904200000|2022-08-07 20:30:00|67649.7|67627.7|67649.7|67627.7|67649.7|67627.7|67649.7|67627.7|1
1659904500000|2022-08-07 20:35:00|67648.7|67626.7|67648.7|67626.7|67648.7|67626.7|67648.7|67626.7|1
1659904800000|2022-08-07 20:40:00|67647.4|67625.4|67647.4|67625.4|67647.8|67625.8|67647.1|67625.1|11
1659905100000|2022-08-07 20:45:00|67647.2|67625.2|67649.1|67627.1|67649.1|67627.1|67647.1|67625.1|9
1659905400000|2022-08-07 20:50:00|67649.5|67627.5|67649.1|67627.1|67649.5|67627.5|67645.9|67623.9|8
1659905700000|2022-08-07 20:55:00|67645.9|67623.9|67652|67630|67652|67630|67645.9|67623.9|15
1659906000000|2022-08-07 21:00:00|67651.6|67629.6|67666.9|67632.4|67719.2|67640.6|67651.5|67607.2|21
1659906300000|2022-08-07 21:05:00|67699.8|67620.2|67654.5|67632.5|67722|67643.1|67654.5|67618.2|40
1659906600000|2022-08-07 21:10:00|67660.9|67624.7|67665.9|67618.8|67686.3|67633.9|67652.7|67609.2|66
1659906900000|2022-08-07 21:15:00|67670|67619.3|67667.7|67621.3|67686.4|67632.8|67651|67608.2|121
1659907200000|2022-08-07 21:20:00|67659.6|67627.6|67686.2|67617.1|67686.7|67632.4|67652.4|67608.4|95
1659907500000|2022-08-07 21:25:00|67666.7|67625.9|67675.2|67624|67686.6|67627.2|67661|67608.4|89
1659907800000|2022-08-07 21:30:00|67668.1|67623.1|67660.5|67625.9|67676.5|67626.7|67655|67611.8|140
1659908100000|2022-08-07 21:35:00|67662.1|67624.8|67659.8|67624.6|67674|67626.5|67658|67612.4|117
1659908400000|2022-08-07 21:40:00|67661.2|67623.5|67660.6|67625.2|67664.3|67626.9|67658.6|67620.1|68
1659908700000|2022-08-07 21:45:00|67661.1|67624.9|67662.2|67622.6|67664.3|67626.4|67657.4|67620.1|92
1659909000000|2022-08-07 21:50:00|67659.9|67624.7|67660.4|67623.1|67680.5|67633.3|67652.4|67600.9|116
1659909300000|2022-08-07 21:55:00|67653.1|67633.1|67657|67624.2|67660.4|67633.1|67651.7|67622.5|99
1659909600000|2022-08-07 22:00:00|67652.2|67632.2|67659.8|67623.4|67709.9|67632.2|67652.2|67599|187
1659909900000|2022-08-07 22:05:00|67664.2|67616.7|67658.6|67624.3|67676.9|67630.5|67650.5|67606.8|133
1659910200000|2022-08-07 22:10:00|67659.8|67623.8|67668.2|67623.2|67671.2|67624.9|67658|67611.2|132
1659910500000|2022-08-07 22:15:00|67667.6|67623.1|67662.5|67624.8|67670|67625.2|67657.4|67608.8|149
1659910800000|2022-08-07 22:20:00|67663.6|67624.1|67664|67623.8|67672.3|67625.1|67656.6|67611.2|114
1659911100000|2022-08-07 22:25:00|67668.2|67624.1|67665.1|67623.3|67671.2|67625.1|67656.2|67613.2|131
1659911400000|2022-08-07 22:30:00|67661.4|67623.1|67662.9|67622.8|67670.3|67625.2|67655.9|67610|184
1659911700000|2022-08-07 22:35:00|67662|67624.1|67660.6|67622.2|67667.1|67625.4|67655.1|67615|164
1659912000000|2022-08-07 22:40:00|67655.8|67623.9|67663.8|67625.1|67665.9|67625.1|67654.9|67614.8|128
1659912300000|2022-08-07 22:45:00|67660.1|67624.1|67662.9|67620.6|67666.9|67625.3|67654.9|67612.9|110
1659912600000|2022-08-07 22:50:00|67656.8|67622.7|67655.5|67624.2|67666.4|67630|67650|67616.7|110
1659912900000|2022-08-07 22:55:00|67655.8|67624|67661|67622.6|67669|67633.1|67651.6|67616.7|190
1659913200000|2022-08-07 23:00:00|67658.1|67624.5|67650.2|67630.2|67665.5|67631.4|67649.5|67620.8|533
1659913500000|2022-08-07 23:05:00|67650.4|67630.4|67655.1|67624.2|67658.4|67631.4|67648.7|67620.3|397
1659913800000|2022-08-07 23:10:00|67654.9|67624.3|67656.6|67623.8|67658.1|67632.3|67649.5|67620.2|452
1659914100000|2022-08-07 23:15:00|67656.2|67624.5|67650.2|67630.2|67657.9|67632.1|67648.4|67621.7|365
1659914400000|2022-08-07 23:20:00|67655.1|67624.6|67656.9|67622.6|67661.1|67632|67649.1|67617.5|270
1659914700000|2022-08-07 23:25:00|67657.1|67622.9|67658.3|67622.9|67661.1|67632.3|67650.4|67618.1|490
1659915000000|2022-08-07 23:30:00|67658.4|67622.6|67648.4|67628.4|67660|67630.3|67647.5|67618.4|504
1659915300000|2022-08-07 23:35:00|67648.3|67628.3|67654.2|67623.3|67654.2|67629.3|67647.3|67622.2|404
1659915600000|2022-08-07 23:40:00|67648.7|67628.7|67655.6|67635.6|67661.1|67641.1|67647.9|67620.4|553
1659915900000|2022-08-07 23:45:00|67655.4|67635.4|67651.2|67631.2|67662|67638.5|67649.3|67629.1|567
1659916200000|2022-08-07 23:50:00|67651.1|67631.1|67649.6|67629.6|67662.1|67637.7|67648.3|67620|602
1659916500000|2022-08-07 23:55:00|67649.7|67629.7|67653|67633|67662.5|67635.6|67649.3|67625.5|565
1659916800000|2022-08-08 00:00:00|67653.3|67633.3|67652.2|67632.2|67658.2|67638.2|67640.3|67615.3|992
1659917100000|2022-08-08 00:05:00|67652.8|67632.8|67651.8|67631.8|67656.1|67636.1|67648.7|67628.7|971
1659917400000|2022-08-08 00:10:00|67651.9|67631.9|67655.1|67635.1|67657.9|67637.9|67648.5|67628.5|940
1659917700000|2022-08-08 00:15:00|67655.2|67635.2|67655|67635|67657.3|67637.3|67648.5|67628.5|890
1659918000000|2022-08-08 00:20:00|67655.1|67635.1|67675.4|67655.4|67675.6|67655.6|67654|67634|639
1659918300000|2022-08-08 00:25:00|67675.5|67655.5|67677.2|67657.2|67681.3|67661.3|67662.4|67642.4|782
1659918600000|2022-08-08 00:30:00|67677.3|67657.3|67667.5|67647.5|67677.5|67657.5|67656|67641.1|613
1659918900000|2022-08-08 00:35:00|67667|67647|67682.5|67662.5|67684.2|67664.2|67667|67647|711
1659919200000|2022-08-08 00:40:00|67682.4|67662.4|67666.8|67646.8|67689.4|67669.4|67663|67643|887
1659919500000|2022-08-08 00:45:00|67666.7|67646.7|67674.4|67654.4|67678.7|67658.7|67666.1|67646.1|889
1659919800000|2022-08-08 00:50:00|67674.3|67654.3|67696.8|67676.8|67698.7|67682.8|67674.3|67654.3|913
1659920100000|2022-08-08 00:55:00|67697|67677|67692.2|67672.2|67703.6|67683.6|67686|67666|759
1659920400000|2022-08-08 01:00:00|67692.6|67672.6|67686|67666|67698.9|67678.9|67671.6|67655.2|844
1659920700000|2022-08-08 01:05:00|67685.8|67665.8|67675.6|67655.6|67688.2|67672.9|67674.4|67654.4|707
1659921000000|2022-08-08 01:10:00|67675.8|67655.8|67680.6|67660.6|67688.2|67669.8|67674.4|67655.6|689
1659921300000|2022-08-08 01:15:00|67681.5|67661.5|67682.8|67662.8|67686.6|67666.6|67679.9|67659.9|698
1659921600000|2022-08-08 01:20:00|67683|67663|67673.6|67663.6|67685.7|67670.6|67670.7|67655.9|617
1659921900000|2022-08-08 01:25:00|67673.4|67663.4|67670.1|67650.1|67676.1|67666.1|67661.1|67648.6|564
1659922200000|2022-08-08 01:30:00|67669.5|67649.5|67641.8|67631.8|67672|67662|67641.2|67626.6|820
1659922500000|2022-08-08 01:35:00|67641.7|67631.7|67665|67655|67672.3|67657.3|67640.8|67626.9|711
1659922800000|2022-08-08 01:40:00|67664.9|67654.9|67670.7|67660.7|67676.8|67661.9|67658.2|67643.3|789
1659923100000|2022-08-08 01:45:00|67671.1|67661.1|67672.6|67662.6|67681.4|67670.3|67660.1|67650.1|710
1659923400000|2022-08-08 01:50:00|67672.7|67662.7|67669.1|67659.1|67672.8|67662.8|67660.3|67650.3|773
1659923700000|2022-08-08 01:55:00|67669|67659|67667.2|67657.2|67674.3|67661.2|67663.3|67648.9|656
1659924000000|2022-08-08 02:00:00|67667|67657|67676.4|67666.4|67679|67669|67666.1|67656.1|627
1659924300000|2022-08-08 02:05:00|67676.5|67666.5|67677.1|67667.1|67682.2|67672.2|67671.2|67661.2|702
1659924600000|2022-08-08 02:10:00|67676.9|67666.9|67655.4|67645.4|67677.8|67667.8|67655.4|67645.4|587
1659924900000|2022-08-08 02:15:00|67655.5|67645.5|67660.9|67650.9|67661.3|67651.3|67647.3|67633.5|776
1659925200000|2022-08-08 02:20:00|67660.8|67650.8|67676.9|67666.9|67680.3|67670.3|67657|67647|638
1659925500000|2022-08-08 02:25:00|67676.7|67666.7|67678.5|67668.5|67690.1|67680.1|67672.4|67662.4|639
1659925800000|2022-08-08 02:30:00|67678.8|67668.8|67676.2|67666.2|67684.8|67674.8|67669.4|67659.4|709
1659926100000|2022-08-08 02:35:00|67676.1|67666.1|67678|67668|67679.3|67669.3|67674.4|67664.4|598
1659926400000|2022-08-08 02:40:00|67678.1|67668.1|67685.8|67675.8|67691.9|67679.5|67673.5|67663.5|658
1659926700000|2022-08-08 02:45:00|67685.7|67675.7|67688.9|67678.9|67691|67681|67680|67669.4|719
1659927000000|2022-08-08 02:50:00|67689|67679|67709|67699|67718.7|67704.1|67686.8|67676.8|642
1659927300000|2022-08-08 02:55:00|67709.7|67699.7|67713.4|67703.4|67716.3|67706.3|67701.9|67691.9|699
1659927600000|2022-08-08 03:00:00|67713.6|67703.6|67701.7|67691.7|67715.5|67705.5|67700.2|67685.1|761
1659927900000|2022-08-08 03:05:00|67701.6|67691.6|67697.8|67687.8|67703.7|67693.2|67696.1|67683.2|679
1659928200000|2022-08-08 03:10:00|67698.1|67688.1|67704.2|67694.2|67710.8|67697|67695.9|67685.9|645
1659928500000|2022-08-08 03:15:00|67703.8|67693.8|67692.9|67682.9|67708.2|67698.2|67689.2|67679.2|597
1659928800000|2022-08-08 03:20:00|67693.4|67683.4|67694.5|67684.5|67697|67687|67690.3|67680.3|690
1659929100000|2022-08-08 03:25:00|67694.4|67684.4|67695.5|67685.5|67698.9|67688.9|67693.1|67683.1|601
1659929400000|2022-08-08 03:30:00|67695.8|67685.8|67693.3|67683.3|67702.6|67692.6|67691.1|67681.1|526
1659929700000|2022-08-08 03:35:00|67693.2|67683.2|67694.6|67684.6|67701.8|67691.8|67692.9|67678.8|509
1659930000000|2022-08-08 03:40:00|67694.7|67684.7|67698.7|67688.7|67703.6|67690.1|67694.3|67683.6|361
1659930300000|2022-08-08 03:45:00|67698.5|67688.5|67698.7|67688.7|67703.9|67693.9|67697.2|67687.2|488
1659930600000|2022-08-08 03:50:00|67698.8|67688.8|67701.6|67691.6|67706.1|67696.1|67696.7|67686.7|550
1659930900000|2022-08-08 03:55:00|67701.7|67691.7|67699|67689|67705.8|67695.8|67698.5|67688.5|444
1659931200000|2022-08-08 04:00:00|67699.1|67689.1|67691.6|67681.6|67699.8|67689.8|67690.1|67680.1|475
1659931500000|2022-08-08 04:05:00|67691.7|67681.7|67692.1|67682.1|67692.6|67682.6|67688.7|67678.7|455
1659931800000|2022-08-08 04:10:00|67692.2|67682.2|67693.4|67683.4|67699.2|67689.2|67691.8|67681.8|460
1659932100000|2022-08-08 04:15:00|67691.8|67681.8|67694.6|67684.6|67700.3|67686.6|67688.4|67678.4|460
1659932400000|2022-08-08 04:20:00|67694.5|67684.5|67696|67686|67697.4|67687.4|67693.4|67683.4|429
1659932700000|2022-08-08 04:25:00|67696.1|67686.1|67702.1|67692.1|67703.3|67692.2|67695.8|67683.3|448
1659933000000|2022-08-08 04:30:00|67702|67692|67706.8|67696.8|67707.7|67697.7|67698.5|67688.5|541
1659933300000|2022-08-08 04:35:00|67706.9|67696.9|67694.5|67684.5|67709.1|67699.1|67693.9|67680.8|472
1659933600000|2022-08-08 04:40:00|67694.1|67684.1|67698|67688|67698.8|67688.8|67692.7|67682.7|445
1659933900000|2022-08-08 04:45:00|67697.9|67687.9|67693.9|67683.9|67698.9|67688.9|67693.5|67683.5|336
1659934200000|2022-08-08 04:50:00|67693.2|67683.2|67684.1|67674.1|67693.5|67683.5|67683.7|67673.7|387
1659934500000|2022-08-08 04:55:00|67683.9|67673.9|67685.9|67675.9|67695.2|67682.2|67682|67672|540
1659934800000|2022-08-08 05:00:00|67686.1|67676.1|67687.8|67677.8|67696.7|67681.7|67684.1|67669.7|578
1659935100000|2022-08-08 05:05:00|67687.7|67677.7|67685.9|67675.9|67698.6|67684|67684.8|67674.8|473
1659935400000|2022-08-08 05:10:00|67686.2|67676.2|67696.9|67686.9|67699.5|67689.5|67685.5|67675.5|513
1659935700000|2022-08-08 05:15:00|67696.8|67686.8|67689|67679|67696.8|67686.8|67686.4|67672.3|445
1659936000000|2022-08-08 05:20:00|67689.2|67679.2|67688.5|67678.5|67698.1|67684.7|67687.5|67677.1|463
1659936300000|2022-08-08 05:25:00|67688.7|67678.7|67694.6|67684.6|67703.5|67687.5|67688.6|67677.4|638
1659936600000|2022-08-08 05:30:00|67694.7|67684.7|67698.2|67688.2|67706.9|67693.4|67693|67679.2|634
1659936900000|2022-08-08 05:35:00|67698.1|67688.1|67702|67692|67704.1|67694.1|67696.8|67686.8|665
1659937200000|2022-08-08 05:40:00|67703.1|67693.1|67698.5|67688.5|67708.1|67698.1|67696.1|67686.1|656
1659937500000|2022-08-08 05:45:00|67697.9|67687.9|67706.7|67696.7|67708.9|67698.9|67697.6|67687.6|584
1659937800000|2022-08-08 05:50:00|67706.4|67696.4|67695.9|67685.9|67712.4|67702.4|67695.1|67684|669
1659938100000|2022-08-08 05:55:00|67695.7|67685.7|67697.6|67687.6|67702.4|67691.8|67694.3|67682.3|634
1659938400000|2022-08-08 06:00:00|67697.5|67687.5|67687.2|67677.2|67697.5|67687.5|67685.2|67675.2|707
1659938700000|2022-08-08 06:05:00|67687.5|67677.5|67698|67678|67699|67687.1|67685.6|67675.6|638
1659939000000|2022-08-08 06:10:00|67693|67683|67689.8|67679.8|67697.9|67687.9|67687.1|67677.1|629
1659939300000|2022-08-08 06:15:00|67689.3|67679.3|67685.3|67675.3|67689.5|67679.5|67682|67666.9|636
1659939600000|2022-08-08 06:20:00|67685.2|67675.2|67680.7|67670.7|67685.8|67675.8|67672.5|67662.5|701
1659939900000|2022-08-08 06:25:00|67681.8|67671.8|67694|67684|67696.1|67684.7|67681|67669.2|662
1659940200000|2022-08-08 06:30:00|67694.3|67684.3|67679.4|67669.4|67695.5|67685.5|67678.6|67668.6|611
1659940500000|2022-08-08 06:35:00|67679.3|67669.3|67687.9|67677.9|67690.8|67680.8|67679.3|67669.3|530
1659940800000|2022-08-08 06:40:00|67688|67678|67703.1|67693.1|67704.9|67693.6|67687|67677|647
1659941100000|2022-08-08 06:45:00|67702.9|67692.9|67706|67696|67707|67697|67700.3|67690.3|535
1659941400000|2022-08-08 06:50:00|67705.6|67695.6|67699.7|67689.7|67707.8|67697.8|67698.8|67687.4|527
1659941700000|2022-08-08 06:55:00|67700.4|67690.4|67694.9|67684.9|67712.1|67702.1|67694.3|67684.3|654
1659942000000|2022-08-08 07:00:00|67695|67685|67689.3|67679.3|67698|67688|67682.7|67667.7|716
1659942300000|2022-08-08 07:05:00|67694.3|67674.3|67689.5|67679.5|67698.1|67683.2|67683.5|67673.2|710
1659942600000|2022-08-08 07:10:00|67690|67680|67668.9|67658.9|67690|67680|67663.9|67651.1|747
1659942900000|2022-08-08 07:15:00|67668.6|67658.6|67655.8|67645.8|67668.6|67658.6|67647.5|67637.5|696
1659943200000|2022-08-08 07:20:00|67656|67646|67636.4|67626.4|67658.6|67648.6|67634.4|67624.4|696
1659943500000|2022-08-08 07:25:00|67636.6|67626.6|67630.8|67620.8|67640.4|67630.4|67628.2|67612.4|742
1659943800000|2022-08-08 07:30:00|67630.7|67620.7|67632.7|67622.7|67635|67625|67621.4|67607|748
1659944100000|2022-08-08 07:35:00|67633|67623|67649.4|67639.4|67650.5|67640.5|67630.2|67620.2|683
1659944400000|2022-08-08 07:40:00|67649.1|67639.1|67640.6|67630.6|67649.3|67639.3|67631.7|67621.7|644
1659944700000|2022-08-08 07:45:00|67640.7|67630.7|67620.8|67610.8|67640.9|67630.9|67617.6|67607.6|654
1659945000000|2022-08-08 07:50:00|67621|67611|67618.1|67608.1|67627.7|67617.7|67615.6|67603.7|649
1659945300000|2022-08-08 07:55:00|67618.3|67608.3|67626.7|67616.7|67638.5|67623.6|67617.7|67607.7|734
1659945600000|2022-08-08 08:00:00|67626.8|67616.8|67641|67631|67646.7|67636.7|67626.8|67616|777
1659945900000|2022-08-08 08:05:00|67640.8|67630.8|67642.4|67632.4|67647.2|67637.2|67637|67627|650
1659946200000|2022-08-08 08:10:00|67642.5|67632.5|67658.5|67648.5|67658.5|67648.5|67642.3|67632.3|519
1659946500000|2022-08-08 08:15:00|67658.3|67648.3|67665.3|67655.3|67666|67656|67655.9|67645.9|582
1659946800000|2022-08-08 08:20:00|67663.9|67653.9|67664.1|67654.1|67665|67655|67655.4|67645.4|519
1659947100000|2022-08-08 08:25:00|67664|67654|67667.2|67657.2|67674.3|67660|67662.1|67652.1|531
1659947400000|2022-08-08 08:30:00|67667.1|67657.1|67672|67662|67672.2|67662.2|67666.2|67656.2|412
1659947700000|2022-08-08 08:35:00|67671.7|67661.7|67682.8|67672.8|67685.5|67674.5|67671.6|67661.6|614
1659948000000|2022-08-08 08:40:00|67682.7|67672.7|67676.9|67666.9|67684.9|67672.7|67671.8|67658.2|571
1659948300000|2022-08-08 08:45:00|67677|67667|67700.9|67690.9|67701.9|67691.9|67673.3|67663.3|609
1659948600000|2022-08-08 08:50:00|67700.8|67690.8|67696.1|67686.1|67706.5|67696.5|67693|67683|600
1659948900000|2022-08-08 08:55:00|67696.2|67686.2|67693.6|67683.6|67696.4|67686.4|67685.3|67675.3|556
1659949200000|2022-08-08 09:00:00|67693.5|67683.5|67696.2|67686.2|67698.2|67688.2|67687.7|67677.7|486
1659949500000|2022-08-08 09:05:00|67696.1|67686.1|67686.2|67676.2|67697.7|67687.7|67685.7|67675.7|561
1659949800000|2022-08-08 09:10:00|67686.3|67676.3|67701.1|67691.1|67703|67691.4|67686|67676|572
1659950100000|2022-08-08 09:15:00|67701.2|67691.2|67711.8|67691.8|67712.5|67698.2|67697.4|67684.5|481
1659950400000|2022-08-08 09:20:00|67712|67692|67704|67694|67712.6|67697.2|67700.7|67689.5|506
1659950700000|2022-08-08 09:25:00|67704.2|67694.2|67692.4|67682.4|67704.8|67694.2|67691.7|67681.1|435
1659951000000|2022-08-08 09:30:00|67692.5|67682.5|67695.4|67685.4|67700.3|67687.2|67687.6|67676.1|457
1659951300000|2022-08-08 09:35:00|67695.2|67685.2|67698.9|67688.9|67699.8|67689.8|67694.4|67684.4|431
1659951600000|2022-08-08 09:40:00|67699|67689|67691|67681|67700|67690|67690.4|67680.4|364
1659951900000|2022-08-08 09:45:00|67690.7|67680.7|67688.2|67678.2|67690.9|67680.9|67685.6|67675.6|359
1659952200000|2022-08-08 09:50:00|67688.1|67678.1|67682|67672|67694|67682.7|67681.4|67671.4|463
1659952500000|2022-08-08 09:55:00|67683|67673|67704.3|67694.3|67705.1|67695.1|67683|67673|487
1659952800000|2022-08-08 10:00:00|67704.4|67694.4|67708.1|67698.1|67711.7|67701.7|67701.2|67691.2|422
1659953100000|2022-08-08 10:05:00|67708.2|67698.2|67699.5|67689.5|67708.5|67698.5|67697.7|67683|327
1659953400000|2022-08-08 10:10:00|67699.4|67689.4|67698.8|67688.8|67708.7|67695|67696.8|67686.8|297
1659953700000|2022-08-08 10:15:00|67698.7|67688.7|67692.9|67682.9|67699.7|67689.7|67684.9|67671.8|387
1659954000000|2022-08-08 10:20:00|67692.8|67682.8|67693.3|67683.3|67698|67684.9|67688.2|67673.4|479
1659954300000|2022-08-08 10:25:00|67693.4|67683.4|67697.1|67677.1|67699.2|67685.1|67687.9|67674|400
1659954600000|2022-08-08 10:30:00|67697|67677|67689.2|67679.2|67697|67684.3|67687.3|67676.7|408
1659954900000|2022-08-08 10:35:00|67689.3|67679.3|67666.2|67656.2|67694.1|67681|67665.9|67655.9|545
1659955200000|2022-08-08 10:40:00|67666.3|67656.3|67666.3|67656.3|67670.7|67660.5|67662.8|67647.6|585
1659955500000|2022-08-08 10:45:00|67666.4|67656.4|67672.1|67662.1|67678.6|67664.3|67665.7|67655.7|515
1659955800000|2022-08-08 10:50:00|67672.5|67662.5|67671.4|67661.4|67676.1|67666.1|67665.3|67652.1|548
1659956100000|2022-08-08 10:55:00|67671.7|67661.7|67653|67643|67671.9|67661.9|67652.2|67642.2|497
1659956400000|2022-08-08 11:00:00|67653.4|67643.4|67649.8|67639.8|67660.9|67647.7|67647.8|67634.1|637
1659956700000|2022-08-08 11:05:00|67649.3|67639.3|67649.4|67639.4|67655.3|67640.6|67642.2|67632.2|615
1659957000000|2022-08-08 11:10:00|67649.6|67639.6|67640|67630|67654.4|67640.4|67639.8|67627.5|543
1659957300000|2022-08-08 11:15:00|67639.8|67629.8|67640.7|67630.7|67647.6|67634.2|67639.2|67627.6|517
1659957600000|2022-08-08 11:20:00|67640.8|67630.8|67646.3|67636.3|67651.1|67637.8|67640.7|67630.7|439
1659957900000|2022-08-08 11:25:00|67646.2|67636.2|67647|67637|67650.5|67638.1|67643|67630.5|468
1659958200000|2022-08-08 11:30:00|67646.9|67636.9|67644.5|67634.5|67650.5|67636.9|67642.1|67628.7|433
1659958500000|2022-08-08 11:35:00|67644.6|67634.6|67652.1|67642.1|67661.2|67647.9|67643.8|67632.7|628
1659958800000|2022-08-08 11:40:00|67652|67642|67648.9|67638.9|67652.2|67642.2|67645.9|67635.9|513
1659959100000|2022-08-08 11:45:00|67648.7|67638.7|67647.3|67637.3|67650.3|67640.3|67645.7|67635.7|470
1659959400000|2022-08-08 11:50:00|67647|67637|67646.9|67636.9|67650.8|67637.3|67642.7|67630.8|621
1659959700000|2022-08-08 11:55:00|67645.3|67635.3|67631.5|67621.5|67645.3|67635.3|67630.2|67620.2|528
1659960000000|2022-08-08 12:00:00|67631.2|67621.2|67627.2|67617.2|67634.1|67624.1|67621.3|67608.5|671
1659960300000|2022-08-08 12:05:00|67627.4|67617.4|67635.7|67625.7|67639.3|67626.2|67624.9|67614.9|567
1659960600000|2022-08-08 12:10:00|67635.8|67625.8|67643.5|67633.5|67644.9|67634.9|67631.2|67618.1|524
1659960900000|2022-08-08 12:15:00|67643.1|67633.1|67643.6|67633.6|67651.9|67637.7|67639.3|67629.3|541
1659961200000|2022-08-08 12:20:00|67643.8|67633.8|67632.8|67622.8|67643.8|67633.8|67628.4|67613.8|666
1659961500000|2022-08-08 12:25:00|67632.9|67622.9|67624.9|67614.9|67632.9|67622.9|67616.7|67604.1|672
1659961800000|2022-08-08 12:30:00|67625.5|67615.5|67622.6|67612.6|67637.6|67622|67621.4|67609.6|598
1659962100000|2022-08-08 12:35:00|67622.5|67612.5|67628.3|67618.3|67637.7|67623.1|67620.2|67610.2|522
1659962400000|2022-08-08 12:40:00|67628.2|67618.2|67630.7|67620.7|67637.2|67622.6|67623.2|67608.2|511
1659962700000|2022-08-08 12:45:00|67630.8|67620.8|67633.4|67613.4|67635.5|67621.1|67625|67610.9|573
1659963000000|2022-08-08 12:50:00|67633.6|67613.6|67632.9|67622.9|67645.4|67630.6|67627.5|67613.2|493
1659963300000|2022-08-08 12:55:00|67633|67623|67624.8|67614.8|67639.6|67628.5|67623.8|67610.4|586
1659963600000|2022-08-08 13:00:00|67624.3|67614.3|67657.5|67647.5|67659.5|67649|67622.8|67609|835
1659963900000|2022-08-08 13:05:00|67657.6|67647.6|67675.5|67665.5|67680.9|67668.3|67655.5|67640.9|780
1659964200000|2022-08-08 13:10:00|67676.1|67666.1|67682.9|67672.9|67688.2|67677.8|67676.1|67666.1|732
1659964500000|2022-08-08 13:15:00|67683|67673|67667.1|67657.1|67685.9|67675.9|67665.9|67655.9|781
1659964800000|2022-08-08 13:20:00|67667|67657|67665.2|67655.2|67674.9|67664.9|67658.4|67648.4|665
1659965100000|2022-08-08 13:25:00|67665.1|67655.1|67662|67652|67669.8|67659.8|67658.1|67648.1|623
1659965400000|2022-08-08 13:30:00|67662.2|67652.2|67663.1|67653.1|67672.7|67662.7|67651.1|67641.1|878
1659965700000|2022-08-08 13:35:00|67664|67654|67678.5|67668.5|67678.5|67668.5|67661.7|67651.1|872
1659966000000|2022-08-08 13:40:00|67678|67668|67663.7|67653.7|67682.1|67672.1|67662.2|67652.2|742
1659966300000|2022-08-08 13:45:00|67663.4|67653.4|67648.1|67638.1|67664.8|67654.8|67645.4|67631.2|748
1659966600000|2022-08-08 13:50:00|67648|67638|67632.9|67622.9|67653.4|67639|67630.7|67619.8|851
1659966900000|2022-08-08 13:55:00|67633|67623|67644.6|67634.6|67654.3|67639.3|67629.9|67619.9|790
1659967200000|2022-08-08 14:00:00|67644.5|67634.5|67641.8|67631.8|67647.9|67637.9|67640.8|67630.8|660
1659967500000|2022-08-08 14:05:00|67641.4|67631.4|67638.6|67628.6|67647.7|67632.6|67637.4|67624.9|664
1659967800000|2022-08-08 14:10:00|67638.5|67628.5|67636.7|67626.7|67647.2|67632.4|67630.1|67620.1|690
1659968100000|2022-08-08 14:15:00|67636.8|67626.8|67635.3|67625.3|67638.7|67627.7|67630.5|67618.3|779
1659968400000|2022-08-08 14:20:00|67634.8|67624.8|67633.6|67623.6|67645.8|67633.3|67632.7|67617.8|637
1659968700000|2022-08-08 14:25:00|67633.5|67623.5|67639.2|67629.2|67645.5|67634|67630.9|67616.3|771
1659969000000|2022-08-08 14:30:00|67639.5|67629.5|67634|67624|67645.2|67632.6|67629.9|67619.9|807
1659969300000|2022-08-08 14:35:00|67633.9|67623.9|67615|67595|67635.6|67625.6|67605.5|67589.9|759
1659969600000|2022-08-08 14:40:00|67610|67600|67600|67590|67622.6|67609.1|67599.8|67585.9|786
1659969900000|2022-08-08 14:45:00|67599.4|67589.4|67604.4|67594.4|67610.6|67596.4|67596.9|67582.2|693
1659970200000|2022-08-08 14:50:00|67604.1|67594.1|67594.2|67584.2|67606.7|67596.4|67593.1|67579.1|781
1659970500000|2022-08-08 14:55:00|67594.1|67584.1|67598.1|67588.1|67601|67590.8|67592.7|67578.8|757
1659970800000|2022-08-08 15:00:00|67597.7|67587.7|67592.4|67582.4|67605.2|67593.5|67590.8|67580.8|709
1659971100000|2022-08-08 15:05:00|67592.1|67582.1|67595.9|67585.9|67600.8|67587.4|67591.5|67580.6|580
1659971400000|2022-08-08 15:10:00|67595.6|67585.6|67591.8|67581.8|67599.4|67586.4|67590.1|67578.2|607
1659971700000|2022-08-08 15:15:00|67591.7|67581.7|67595.7|67585.7|67603.9|67590.5|67591.5|67581.5|719
1659972000000|2022-08-08 15:20:00|67595.6|67585.6|67592.9|67582.9|67595.6|67585.6|67590.6|67580.6|558
1659972300000|2022-08-08 15:25:00|67592.7|67582.7|67582.7|67572.7|67601.3|67587|67581.5|67571.5|664
1659972600000|2022-08-08 15:30:00|67582.8|67572.8|67601.4|67581.4|67602.9|67587.8|67582.3|67568.4|523
1659972900000|2022-08-08 15:35:00|67601.3|67581.3|67605.5|67595.5|67610.4|67596.1|67595.6|67581.3|524
1659973200000|2022-08-08 15:40:00|67605.2|67595.2|67600.2|67590.2|67606.3|67596.3|67592.3|67578.6|648
1659973500000|2022-08-08 15:45:00|67600|67590|67624.3|67604.3|67625.9|67610.5|67600|67586|714
1659973800000|2022-08-08 15:50:00|67624.9|67604.9|67610|67590|67624.9|67604.9|67609.5|67589.5|566
1659974100000|2022-08-08 15:55:00|67609.9|67589.9|67620.9|67600.9|67624.9|67604.9|67605.2|67588.9|599
1659974400000|2022-08-08 16:00:00|67621|67601|67615.9|67595.9|67621.7|67605.2|67614.3|67594.3|588
1659974700000|2022-08-08 16:05:00|67615.8|67595.8|67630.1|67610.1|67634.6|67614.6|67615.8|67595.8|548
1659975000000|2022-08-08 16:10:00|67630.2|67610.2|67623|67603|67630.4|67612|67621.8|67602.5|617
1659975300000|2022-08-08 16:15:00|67623.1|67603.1|67636.5|67616.5|67648.6|67628.6|67622.9|67602.9|756
1659975600000|2022-08-08 16:20:00|67636.6|67616.6|67637.5|67617.5|67639.7|67619.7|67625|67605|845
1659975900000|2022-08-08 16:25:00|67637.7|67617.7|67634.5|67614.5|67643.4|67623.4|67630|67612.6|751
1659976200000|2022-08-08 16:30:00|67634.4|67614.4|67635.3|67615.3|67639.2|67619.2|67633.3|67613.3|775
1659976500000|2022-08-08 16:35:00|67635.4|67615.4|67637.3|67617.3|67640|67620|67632.9|67612.9|789
1659976800000|2022-08-08 16:40:00|67637.4|67617.4|67635.2|67615.2|67638.5|67618.5|67634.3|67614.3|670
1659977100000|2022-08-08 16:45:00|67635|67615|67631.1|67611.1|67636.6|67621.3|67624.8|67609.7|515
1659977400000|2022-08-08 16:50:00|67631|67611|67617.2|67607.2|67631|67615.5|67616.2|67601.1|599
1659977700000|2022-08-08 16:55:00|67617.1|67607.1|67613.7|67593.7|67627.1|67612.1|67607|67592.5|648
1659978000000|2022-08-08 17:00:00|67608.6|67598.6|67612.1|67602.1|67618.8|67604.8|67607.7|67593.7|547
1659978300000|2022-08-08 17:05:00|67612|67602|67603.7|67593.7|67618.5|67602.8|67602.5|67587.4|624
1659978600000|2022-08-08 17:10:00|67603.6|67593.6|67605.4|67595.4|67610.9|67596.2|67602.5|67588.2|580
1659978900000|2022-08-08 17:15:00|67605.3|67595.3|67609.7|67599.7|67617.2|67602.1|67602.4|67588|503
1659979200000|2022-08-08 17:20:00|67610|67600|67611.1|67601.1|67623.5|67612.2|67609.4|67594.8|561
1659979500000|2022-08-08 17:25:00|67611.3|67601.3|67621.4|67611.4|67628|67613.1|67610.4|67596.4|498
1659979800000|2022-08-08 17:30:00|67621.5|67611.5|67614.4|67604.4|67627.9|67613|67613.8|67598.6|483
1659980100000|2022-08-08 17:35:00|67614.5|67604.5|67622.6|67602.6|67624.5|67610.9|67614|67598.9|462
1659980400000|2022-08-08 17:40:00|67622.7|67602.7|67607.5|67597.5|67624.1|67609.1|67607.4|67591.8|448
1659980700000|2022-08-08 17:45:00|67612.7|67592.7|67614.3|67604.3|67614.5|67604.5|67604.3|67589.5|439
1659981000000|2022-08-08 17:50:00|67614.4|67604.4|67612.5|67602.5|67623|67608.3|67611.6|67598.2|396
1659981300000|2022-08-08 17:55:00|67612.2|67602.2|67619.2|67599.2|67619.6|67604.7|67608.9|67593.8|476
1659981600000|2022-08-08 18:00:00|67619|67599|67620.5|67610.5|67622.6|67610.5|67608.5|67593.6|599
1659981900000|2022-08-08 18:05:00|67621|67611|67611.9|67601.9|67626.9|67613.1|67610.2|67597.6|697
1659982200000|2022-08-08 18:10:00|67612.1|67602.1|67619.8|67609.8|67627.2|67611.6|67611.3|67597|597
1659982500000|2022-08-08 18:15:00|67619.5|67609.5|67630.8|67610.8|67633.8|67619.1|67618.9|67603.8|638
1659982800000|2022-08-08 18:20:00|67631.3|67611.3|67631.9|67611.9|67633.7|67618.9|67624.3|67608.9|660
1659983100000|2022-08-08 18:25:00|67633.1|67613.1|67624.7|67614.7|67635.7|67620.9|67623.8|67608.9|666
1659983400000|2022-08-08 18:30:00|67624.9|67614.9|67626.5|67606.5|67629.9|67615.8|67618.3|67603.6|704
1659983700000|2022-08-08 18:35:00|67626.4|67606.4|67624.7|67614.7|67632.3|67617.4|67621.1|67606.2|653
1659984000000|2022-08-08 18:40:00|67624.5|67614.5|67634.9|67614.9|67636.7|67621.9|67622.9|67609.5|684
1659984300000|2022-08-08 18:45:00|67635|67615|67632.8|67622.8|67638|67627.2|67629.3|67614.8|573
1659984600000|2022-08-08 18:50:00|67632.9|67622.9|67633.2|67623.2|67640.5|67626.1|67630.1|67618|627
1659984900000|2022-08-08 18:55:00|67632.9|67622.9|67629.1|67619.1|67635.2|67623.1|67625.2|67611.3|552
1659985200000|2022-08-08 19:00:00|67629.2|67619.2|67621.7|67611.7|67635|67619.7|67618.5|67603.8|545
1659985500000|2022-08-08 19:05:00|67621.9|67611.9|67625.4|67605.4|67628.6|67614|67619|67604.3|473
1659985800000|2022-08-08 19:10:00|67625.5|67605.5|67621|67611|67628|67614.3|67620|67605.5|513
1659986100000|2022-08-08 19:15:00|67621.3|67611.3|67616.6|67606.6|67628.6|67614.2|67613.4|67598.5|599
1659986400000|2022-08-08 19:20:00|67616.5|67606.5|67616.4|67606.4|67623.8|67609.1|67610.2|67595.6|638
1659986700000|2022-08-08 19:25:00|67616.6|67606.6|67615.5|67605.5|67622.1|67607.3|67610.5|67595.8|572
1659987000000|2022-08-08 19:30:00|67621.8|67601.8|67618.7|67598.7|67626.2|67611.2|67618|67598|516
1659987300000|2022-08-08 19:35:00|67618.9|67598.9|67615.4|67605.4|67620.6|67605.4|67613.2|67598.1|527
1659987600000|2022-08-08 19:40:00|67615.7|67605.7|67620.2|67600.2|67620.7|67605.7|67614.6|67599|397
1659987900000|2022-08-08 19:45:00|67620|67600|67620|67600|67622.1|67606.7|67615|67599.1|396
1659988200000|2022-08-08 19:50:00|67620.2|67600.2|67621.1|67601.1|67621.4|67606.2|67615.7|67598.7|478
1659988500000|2022-08-08 19:55:00|67621|67601|67610.4|67590.4|67625.6|67610.8|67597.7|67582.1|615
1659988800000|2022-08-08 20:00:00|67610.6|67590.6|67622.7|67602.7|67625|67605|67598.6|67583.4|495
1659989100000|2022-08-08 20:05:00|67622.6|67602.6|67619.4|67599.4|67622.6|67602.6|67616.1|67596.1|573
1659989400000|2022-08-08 20:10:00|67619.2|67599.2|67625.8|67605.8|67627.2|67607.2|67618.4|67598.4|790
1659989700000|2022-08-08 20:15:00|67625.9|67605.9|67621.4|67601.4|67632.2|67612.2|67618.8|67598.8|726
1659990000000|2022-08-08 20:20:00|67621.2|67601.2|67620.5|67600.5|67622.7|67602.7|67618.9|67598.9|704
1659990300000|2022-08-08 20:25:00|67621.1|67601.1|67621.3|67601.3|67622.7|67602.7|67619.1|67599.1|664
1659990600000|2022-08-08 20:30:00|67620.7|67600.7|67615.6|67595.6|67621.8|67601.8|67609.3|67589.3|354
1659990900000|2022-08-08 20:35:00|67615.4|67595.4|67612.9|67592.9|67616.2|67596.2|67610.6|67590.6|211
1659991200000|2022-08-08 20:40:00|67613|67593|67613.6|67593.6|67616.1|67596.1|67604.5|67584.5|210
1659991500000|2022-08-08 20:45:00|67612.7|67592.7|67611.9|67591.9|67618.5|67595.9|67609.6|67588|276
1659991800000|2022-08-08 20:50:00|67611.7|67591.7|67612.3|67592.3|67620.5|67593.1|67610.1|67577.9|195
1659992100000|2022-08-08 20:55:00|67612|67592|67648.6|67591|67670.4|67606.6|67612|67568.5|463
1659992400000|2022-08-08 21:00:00|67649.2|67589.9|67648.2|67571.8|67651.1|67600.3|67638.4|67571.8|48
1659992700000|2022-08-08 21:05:00|67649.6|67577.7|67643.1|67599.2|67650.3|67604.6|67640.2|67576.4|59
1659993000000|2022-08-08 21:10:00|67656.5|67576.3|67651.5|67568.9|67683.6|67589.4|67643.6|67564.3|107
1659993300000|2022-08-08 21:15:00|67652.7|67569.7|67659.9|67588.5|67673|67593.2|67643.8|67565|127
1659993600000|2022-08-08 21:20:00|67660.7|67587.7|67661.2|67585.7|67673.9|67602.2|67646.1|67565.5|154
1659993900000|2022-08-08 21:25:00|67661.3|67585.5|67663.3|67581.4|67666.3|67599.7|67648.7|67570.7|129
1659994200000|2022-08-08 21:30:00|67651|67571.7|67658.6|67579.7|67664.1|67603.2|67646|67571.6|164
1659994500000|2022-08-08 21:35:00|67663.3|67583.7|67664.5|67575.5|67671.1|67589.9|67646.3|67567.6|174
1659994800000|2022-08-08 21:40:00|67664.6|67576.6|67661.6|67587.6|67667.7|67609|67646|67566.4|101
1659995100000|2022-08-08 21:45:00|67656.8|67563.8|67667.2|67577.6|67672.4|67602.7|67645.5|67553.6|249
1659995400000|2022-08-08 21:50:00|67658.8|67567.1|67661.6|67587.8|67668.3|67600.9|67646.5|67555.8|166
1659995700000|2022-08-08 21:55:00|67661.8|67584.9|67658.4|67568.1|67665.3|67600.3|67649.7|67559.2|145
1659996000000|2022-08-08 22:00:00|67648.8|67592.9|67664.9|67573.6|67673.9|67598.5|67640.7|67552.3|249
1659996300000|2022-08-08 22:05:00|67662.6|67577.7|67627|67574.2|67662.6|67583.3|67622.5|67549.6|268
1659996600000|2022-08-08 22:10:00|67626.3|67576.1|67632|67562.6|67638.9|67578.2|67626.3|67551.2|138
1659996900000|2022-08-08 22:15:00|67633.3|67574.5|67631.4|67562.6|67637.8|67577.3|67629.4|67553.4|140
1659997200000|2022-08-08 22:20:00|67638.6|67557.5|67630.9|67566.5|67641.3|67577|67629.8|67551.5|122
1659997500000|2022-08-08 22:25:00|67629.2|67570.1|67634|67573.6|67640.2|67577.1|67629.2|67551.7|126
1659997800000|2022-08-08 22:30:00|67630.9|67551|67637.6|67558.4|67641.9|67578.1|67628.9|67550.8|152
1659998100000|2022-08-08 22:35:00|67636.1|67560.6|67635.9|67571.4|67644.4|67577.9|67624.6|67555.3|158
1659998400000|2022-08-08 22:40:00|67632.7|67574.4|67627.7|67569.7|67638.8|67579.2|67625.6|67561.2|146
1659998700000|2022-08-08 22:45:00|67626.3|67568.9|67631.2|67575.8|67636.1|67578.5|67624.9|67567.3|110
1659999000000|2022-08-08 22:50:00|67631.3|67571.3|67635.8|67570.2|67644.8|67578.5|67624.3|67562.2|105
1659999300000|2022-08-08 22:55:00|67635.6|67570.4|67628.9|67578.6|67639.6|67578.6|67623.5|67564.2|123
1659999600000|2022-08-08 23:00:00|67630|67578.4|67630.9|67576|67635.5|67590.5|67610.5|67571.9|327
1659999900000|2022-08-08 23:05:00|67629.5|67577.3|67620.7|67589.5|67633|67594.6|67609.6|67574.2|220
1660000200000|2022-08-08 23:10:00|67621.3|67589.9|67613.7|67593.7|67626.5|67594.8|67610.9|67587|256
1660000500000|2022-08-08 23:15:00|67622|67589.1|67614.2|67594.2|67624.9|67595.1|67611.3|67586.3|228
1660000800000|2022-08-08 23:20:00|67614.4|67594.4|67629.3|67598.9|67639.8|67603.1|67612.2|67585.6|371
1660001100000|2022-08-08 23:25:00|67629.9|67598.3|67626.9|67595.3|67630.2|67604.4|67618.6|67594.3|252
1660001400000|2022-08-08 23:30:00|67619.7|67599.7|67622.3|67602.3|67635.5|67605|67616.9|67592.7|404
1660001700000|2022-08-08 23:35:00|67621.7|67601.7|67626.9|67594.3|67630.6|67602|67614.6|67586.5|318
1660002000000|2022-08-08 23:40:00|67626.6|67594.2|67631.1|67579.9|67638.2|67599.9|67615.1|67572.3|372
1660002300000|2022-08-08 23:45:00|67631.8|67579.1|67626.4|67588.1|67635.9|67592.2|67611.7|67571.3|317
1660002600000|2022-08-08 23:50:00|67626.6|67588.2|67634.7|67580.5|67635.1|67602.6|67614.9|67576.5|274
1660002900000|2022-08-08 23:55:00|67628.3|67585.4|67614.1|67578.3|67632.5|67589.2|67606.9|67567.3|225
1660003200000|2022-08-09 00:00:00|67612.7|67581.1|67598.5|67578.5|67616.6|67596.6|67595.5|67575.5|594
1660003500000|2022-08-09 00:05:00|67598.7|67578.7|67616.5|67596.5|67625.2|67605.2|67598.2|67578.2|746
1660003800000|2022-08-09 00:10:00|67616.4|67596.4|67598.8|67578.8|67618.3|67598.3|67597.4|67577.4|569
1660004100000|2022-08-09 00:15:00|67598.9|67578.9|67601.6|67581.6|67604.7|67584.7|67596.4|67576.4|389
1660004400000|2022-08-09 00:20:00|67601.5|67581.5|67604.3|67584.3|67605.3|67585.3|67600.4|67580.4|377
1660004700000|2022-08-09 00:25:00|67604.4|67584.4|67607.5|67587.5|67614.1|67594.1|67604.2|67584.2|418
1660005000000|2022-08-09 00:30:00|67607.4|67587.4|67609|67589|67620.7|67600.7|67606|67586|539
1660005300000|2022-08-09 00:35:00|67608.6|67588.6|67621.8|67601.8|67628|67608|67608.1|67588.1|524
1660005600000|2022-08-09 00:40:00|67621.9|67601.9|67626.7|67606.7|67629.6|67609.6|67616.5|67601.4|578
1660005900000|2022-08-09 00:45:00|67623.1|67613.1|67623|67603|67630|67614.6|67616.6|67601.8|624
1660006200000|2022-08-09 00:50:00|67622.9|67602.9|67637.9|67617.9|67639.3|67620.5|67617.1|67601.8|577
1660006500000|2022-08-09 00:55:00|67643.6|67623.6|67626.9|67606.9|67644.2|67624.2|67625|67605|594
1660006800000|2022-08-09 01:00:00|67627.2|67607.2|67623.3|67603.3|67629.9|67609.9|67617.2|67602.3|684
1660007100000|2022-08-09 01:05:00|67623.2|67603.2|67636.8|67616.8|67640|67622.5|67623.2|67603.2|661
1660007400000|2022-08-09 01:10:00|67636.7|67616.7|67627.3|67607.3|67644.2|67629.4|67622|67604.3|488
1660007700000|2022-08-09 01:15:00|67627.2|67607.2|67637.5|67627.5|67637.5|67627.5|67626.1|67607.2|478
1660008000000|2022-08-09 01:20:00|67637.4|67627.4|67634.5|67614.5|67644.8|67630.2|67627.8|67614.3|621
1660008300000|2022-08-09 01:25:00|67634.4|67614.4|67633.3|67613.3|67636.9|67622|67622.5|67610.6|630
1660008600000|2022-08-09 01:30:00|67632.3|67612.3|67602.7|67592.7|67644.8|67631.4|67601.3|67587.2|839
1660008900000|2022-08-09 01:35:00|67602.9|67592.9|67622.6|67612.6|67635.8|67620.7|67602.8|67587.8|823
1660009200000|2022-08-09 01:40:00|67623.2|67613.2|67624.9|67604.9|67631.6|67616.5|67612.8|67598.4|815
1660009500000|2022-08-09 01:45:00|67625|67605|67638.7|67628.7|67643.8|67628.8|67614.4|67600.6|726
1660009800000|2022-08-09 01:50:00|67638.9|67628.9|67646.6|67636.6|67654.2|67639.8|67638.8|67623.7|784
1660010100000|2022-08-09 01:55:00|67646.7|67636.7|67648.1|67638.1|67659.4|67649.4|67643.6|67630.1|660
1660010400000|2022-08-09 02:00:00|67648.9|67638.9|67634.2|67624.2|67650.6|67640.6|67631.5|67621.5|712
1660010700000|2022-08-09 02:05:00|67634.3|67624.3|67626.7|67616.7|67638.3|67628.3|67620.7|67610.7|610
1660011000000|2022-08-09 02:10:00|67626.8|67616.8|67643.2|67633.2|67648|67638|67620.1|67610.1|676
1660011300000|2022-08-09 02:15:00|67643.3|67633.3|67638|67628|67651.7|67640.1|67637|67627|615
1660011600000|2022-08-09 02:20:00|67638.1|67628.1|67626.8|67616.8|67638.3|67628.1|67625.1|67615.1|590
1660011900000|2022-08-09 02:25:00|67627.1|67617.1|67631.4|67621.4|67640.7|67630.7|67626.7|67616.7|546
1660012200000|2022-08-09 02:30:00|67630.8|67620.8|67640.4|67630.4|67644|67630.7|67623.1|67612.1|605
1660012500000|2022-08-09 02:35:00|67640|67630|67635.4|67625.4|67640.5|67630.1|67628.3|67618.3|561
1660012800000|2022-08-09 02:40:00|67635.2|67625.2|67630.3|67620.3|67635.8|67625.8|67626.8|67616.8|510
1660013100000|2022-08-09 02:45:00|67630.4|67620.4|67644.7|67624.7|67645.2|67631.6|67630.4|67620.4|456
1660013400000|2022-08-09 02:50:00|67644.8|67624.8|67634.7|67624.7|67644.9|67630.3|67632.3|67619.9|492
1660013700000|2022-08-09 02:55:00|67634.8|67624.8|67631.9|67621.9|67646.5|67632.8|67630.8|67618.6|647
1660014000000|2022-08-09 03:00:00|67631.8|67621.8|67634.6|67624.6|67638.4|67628.4|67629.4|67619.4|498
1660014300000|2022-08-09 03:05:00|67634.5|67624.5|67629.6|67619.6|67634.7|67624.7|67629.6|67619.6|450
1660014600000|2022-08-09 03:10:00|67629.7|67619.7|67618|67608|67631.2|67621.2|67613.2|67602.6|627
1660014900000|2022-08-09 03:15:00|67617.2|67607.2|67621.2|67611.2|67628.4|67614.6|67614.1|67600.1|622
1660015200000|2022-08-09 03:20:00|67621.3|67611.3|67618.9|67608.9|67624.7|67612.9|67616.4|67601.4|539
1660015500000|2022-08-09 03:25:00|67618.8|67608.8|67619.5|67609.5|67625.6|67611.9|67617.6|67603.2|515
1660015800000|2022-08-09 03:30:00|67619.9|67609.9|67618.8|67608.8|67620.6|67610.6|67617.1|67607.1|507
1660016100000|2022-08-09 03:35:00|67618.7|67608.7|67618.6|67608.6|67624|67610.3|67617.8|67603.7|492
1660016400000|2022-08-09 03:40:00|67618.5|67608.5|67618.2|67608.2|67625.3|67615.3|67617.8|67607.8|372
1660016700000|2022-08-09 03:45:00|67618.1|67608.1|67615.9|67605.9|67624.3|67609.5|67614.8|67602.4|466
1660017000000|2022-08-09 03:50:00|67616|67606|67613.3|67603.3|67621.6|67606.5|67610.6|67595.4|505
1660017300000|2022-08-09 03:55:00|67613.4|67603.4|67622.5|67612.5|67624.5|67614.5|67613.2|67603.2|401
1660017600000|2022-08-09 04:00:00|67622.4|67612.4|67627.1|67617.1|67628.2|67618.2|67621.8|67607.7|575
1660017900000|2022-08-09 04:05:00|67627.2|67617.2|67627.7|67617.7|67629.7|67619.7|67624.2|67614.2|340
1660018200000|2022-08-09 04:10:00|67627.9|67617.9|67619.8|67609.8|67628.2|67618.2|67618|67604.6|275
1660018500000|2022-08-09 04:15:00|67619.9|67609.9|67613.7|67603.7|67620.4|67610.4|67612.2|67598.3|425
1660018800000|2022-08-09 04:20:00|67613.6|67603.6|67608.9|67598.9|67618.7|67608.7|67608.3|67598.3|500
1660019100000|2022-08-09 04:25:00|67608.7|67598.7|67612|67602|67615.3|67603.7|67607.4|67593.3|462
1660019400000|2022-08-09 04:30:00|67611.9|67601.9|67611.8|67601.8|67615.7|67603.5|67606.8|67595.6|305
1660019700000|2022-08-09 04:35:00|67611.7|67601.7|67615.4|67605.4|67616.3|67606.3|67611.4|67601.4|287
1660020000000|2022-08-09 04:40:00|67616.2|67606.2|67613.1|67603.1|67619.7|67606.4|67612.5|67598.9|271
1660020300000|2022-08-09 04:45:00|67613.3|67603.3|67607.2|67597.2|67616.9|67604.9|67606.2|67594.1|320
1660020600000|2022-08-09 04:50:00|67607.4|67597.4|67613.4|67603.4|67613.6|67603.6|67604.4|67594.4|423
1660020900000|2022-08-09 04:55:00|67613.3|67603.3|67612.2|67602.2|67614.3|67604.3|67611.1|67601.1|300
1660021200000|2022-08-09 05:00:00|67612.3|67602.3|67620.4|67610.4|67621.1|67611.1|67606.8|67596.8|463
1660021500000|2022-08-09 05:05:00|67620|67610|67618.9|67608.9|67626.5|67614|67615.5|67604.1|432
1660021800000|2022-08-09 05:10:00|67618.8|67608.8|67623|67613|67627.5|67613|67617.7|67603.5|305
1660022100000|2022-08-09 05:15:00|67624.4|67614.4|67619.4|67609.4|67625.1|67615.1|67614.8|67600.9|451
1660022400000|2022-08-09 05:20:00|67619.3|67609.3|67618.6|67608.6|67624.1|67611.3|67615.9|67603.9|386
1660022700000|2022-08-09 05:25:00|67618.5|67608.5|67621.1|67611.1|67625.6|67613.1|67616.2|67605.3|414
1660023000000|2022-08-09 05:30:00|67621|67611|67622.2|67612.2|67628.4|67613.7|67618.2|67603.4|632
1660023300000|2022-08-09 05:35:00|67622.3|67612.3|67621.9|67611.9|67628.1|67615.4|67618.5|67604.6|557
1660023600000|2022-08-09 05:40:00|67621.8|67611.8|67598|67588|67626.4|67612.4|67596.8|67584.2|507
1660023900000|2022-08-09 05:45:00|67598.1|67588.1|67583.7|67573.7|67611.7|67596.4|67566.5|67554.6|702
1660024200000|2022-08-09 05:50:00|67583.8|67573.8|67581.1|67561.1|67595.6|67584|67568.2|67553.4|792
1660024500000|2022-08-09 05:55:00|67576.1|67566.1|67584|67564|67587.6|67573.3|67574.7|67561|684
1660024800000|2022-08-09 06:00:00|67583.2|67563.2|67579.3|67569.3|67583.2|67571.3|67566.2|67553.6|697
1660025100000|2022-08-09 06:05:00|67579.7|67569.7|67578.3|67568.3|67582.9|67570.1|67573.2|67558.9|636
1660025400000|2022-08-09 06:10:00|67578.1|67568.1|67584.1|67574.1|67584.6|67574.6|67567.6|67557.6|640
1660025700000|2022-08-09 06:15:00|67583.8|67573.8|67586|67576|67595.2|67581.4|67580.2|67570.2|677
1660026000000|2022-08-09 06:20:00|67585.9|67575.9|67596.9|67586.9|67606.6|67592.6|67585.9|67573.3|768
1660026300000|2022-08-09 06:25:00|67597|67587|67594.3|67584.3|67605.6|67590.9|67591.5|67578.9|621
1660026600000|2022-08-09 06:30:00|67594.5|67584.5|67599.9|67589.9|67602.5|67590|67593.2|67579.5|689
1660026900000|2022-08-09 06:35:00|67599.8|67589.8|67599.8|67589.8|67609.9|67598.3|67596.8|67582.3|666
1660027200000|2022-08-09 06:40:00|67600.3|67590.3|67603.4|67593.4|67605|67595|67599.3|67589.3|489
1660027500000|2022-08-09 06:45:00|67603.6|67593.6|67598.7|67588.7|67604.9|67594.9|67598.1|67588.1|539
1660027800000|2022-08-09 06:50:00|67599|67589|67598.6|67588.6|67600|67590|67592.2|67582.2|526
1660028100000|2022-08-09 06:55:00|67598.7|67588.7|67593.4|67583.4|67607.7|67597.7|67592.3|67582.3|641
1660028400000|2022-08-09 07:00:00|67593.3|67583.3|67612.9|67602.9|67615.1|67605.1|67592.9|67582.9|624
1660028700000|2022-08-09 07:05:00|67612.8|67602.8|67610.7|67600.7|67613.7|67603.7|67602.3|67592.3|708
1660029000000|2022-08-09 07:10:00|67610.6|67600.6|67616.7|67606.7|67621.9|67609.2|67608.8|67598.6|649
1660029300000|2022-08-09 07:15:00|67616.6|67606.6|67606.4|67596.4|67621.5|67611.5|67603.1|67593.1|610
1660029600000|2022-08-09 07:20:00|67606.3|67596.3|67608.3|67598.3|67615.2|67605.2|67603.4|67588.9|623
1660029900000|2022-08-09 07:25:00|67608.2|67598.2|67611.7|67601.7|67617.1|67607.1|67606.6|67596.6|599
1660030200000|2022-08-09 07:30:00|67611.6|67601.6|67617.8|67607.8|67619.6|67609.6|67609|67599|614
1660030500000|2022-08-09 07:35:00|67617.7|67607.7|67617.4|67607.4|67620.8|67610.8|67615.6|67605.6|513
1660030800000|2022-08-09 07:40:00|67617.5|67607.5|67614.2|67604.2|67625.3|67615.3|67609.5|67599.5|613
1660031100000|2022-08-09 07:45:00|67614.1|67604.1|67620|67610|67620|67610|67611.6|67601.6|552
1660031400000|2022-08-09 07:50:00|67620.1|67610.1|67619.2|67609.2|67621.8|67611.8|67615.5|67605.5|609
1660031700000|2022-08-09 07:55:00|67619.5|67609.5|67609.4|67599.4|67619.7|67609.7|67605|67595|635
1660032000000|2022-08-09 08:00:00|67609.5|67599.5|67615.7|67605.7|67617.8|67607.8|67607.4|67595.4|690
1660032300000|2022-08-09 08:05:00|67615.6|67605.6|67609|67599|67618|67606.6|67607|67592.6|641
1660032600000|2022-08-09 08:10:00|67608.7|67598.7|67598|67588|67609.8|67599.8|67593.8|67583.8|599
1660032900000|2022-08-09 08:15:00|67597.7|67587.7|67596.8|67586.8|67607.7|67593.8|67593.7|67583.7|594
1660033200000|2022-08-09 08:20:00|67597.2|67587.2|67590.1|67580.1|67597.2|67587.2|67589.1|67579.1|623
1660033500000|2022-08-09 08:25:00|67590.4|67580.4|67594.1|67584.1|67597.9|67587.9|67588.7|67578.7|589
1660033800000|2022-08-09 08:30:00|67594.3|67584.3|67596.6|67586.6|67600.9|67588.3|67590.7|67580.7|579
1660034100000|2022-08-09 08:35:00|67595.1|67585.1|67592.4|67582.4|67596.9|67586.9|67586.7|67576.7|587
1660034400000|2022-08-09 08:40:00|67592.3|67582.3|67583.1|67573.1|67594|67584|67574.3|67560.3|620
1660034700000|2022-08-09 08:45:00|67583.2|67573.2|67573.8|67563.8|67593.4|67579|67571.6|67561.6|595
1660035000000|2022-08-09 08:50:00|67574.9|67564.9|67580.6|67570.6|67581.5|67571.5|67573.8|67563.8|570
1660035300000|2022-08-09 08:55:00|67580.7|67570.7|67581.2|67571.2|67583.7|67573.7|67575.5|67565.5|500
1660035600000|2022-08-09 09:00:00|67581.6|67571.6|67573.6|67563.6|67583.7|67573.7|67573.1|67563.1|592
1660035900000|2022-08-09 09:05:00|67573.8|67563.8|67572.1|67562.1|67578.8|67568.8|67571.8|67561.8|543
1660036200000|2022-08-09 09:10:00|67572.2|67562.2|67558.1|67548.1|67572.3|67562.3|67558|67548|542
1660036500000|2022-08-09 09:15:00|67558|67548|67571.8|67561.8|67577.4|67565.9|67557.3|67545.4|636
1660036800000|2022-08-09 09:20:00|67571.6|67561.6|67572.8|67562.8|67574|67564|67564.6|67554.6|554
1660037100000|2022-08-09 09:25:00|67573.1|67563.1|67573.9|67563.9|67576.7|67566.7|67569.1|67559.1|645
1660037400000|2022-08-09 09:30:00|67573.8|67563.8|67568.7|67558.7|67577.7|67564.6|67568.2|67557.4|524
1660037700000|2022-08-09 09:35:00|67568.9|67558.9|67577.3|67567.3|67578.8|67568.8|67567.8|67554.9|581
1660038000000|2022-08-09 09:40:00|67577.4|67567.4|67570.6|67560.6|67583.2|67573.2|67567.5|67557.2|608
1660038300000|2022-08-09 09:45:00|67570.7|67560.7|67564|67554|67570.9|67560.9|67556.7|67545.9|492
1660038600000|2022-08-09 09:50:00|67564.2|67554.2|67557.3|67547.3|67567.1|67557.1|67557|67547|397
1660038900000|2022-08-09 09:55:00|67557.4|67547.4|67551|67541|67558.6|67548.6|67550.3|67540.3|395
1660039200000|2022-08-09 10:00:00|67550.9|67540.9|67561.1|67551.1|67565.4|67551.1|67550.5|67540.5|416
1660039500000|2022-08-09 10:05:00|67560.6|67550.6|67577|67557|67577.2|67561.6|67557.5|67547.5|431
1660039800000|2022-08-09 10:10:00|67576.8|67556.8|67576.8|67566.8|67581.7|67566.8|67568.3|67553.3|362
1660040100000|2022-08-09 10:15:00|67580.6|67560.6|67573.5|67563.5|67584.4|67564.4|67571|67553.5|433
1660040400000|2022-08-09 10:20:00|67573.3|67563.3|67573|67563|67583.7|67568.6|67571.4|67556.2|429
1660040700000|2022-08-09 10:25:00|67573.2|67563.2|67568.6|67558.6|67581.2|67567.1|67566.8|67552.5|471
1660041000000|2022-08-09 10:30:00|67568.8|67558.8|67558|67548|67568.9|67558.9|67556.9|67542.8|490
1660041300000|2022-08-09 10:35:00|67557.7|67547.7|67561.2|67551.2|67568.3|67554.9|67556.1|67546.1|405
1660041600000|2022-08-09 10:40:00|67561.1|67551.1|67562.4|67552.4|67563.1|67553.1|67556.2|67546.2|519
1660041900000|2022-08-09 10:45:00|67562.5|67552.5|67572.3|67562.3|67579.5|67564.7|67562.2|67552.2|465
1660042200000|2022-08-09 10:50:00|67572.1|67562.1|67578.8|67568.8|67578.8|67568.8|67571.4|67561.4|471
1660042500000|2022-08-09 10:55:00|67578.7|67568.7|67581.3|67571.3|67583.6|67573.6|67576.3|67566.3|487
1660042800000|2022-08-09 11:00:00|67581.5|67571.5|67574.1|67564.1|67584.9|67571.5|67573.2|67563|462
1660043100000|2022-08-09 11:05:00|67574|67564|67577.5|67567.5|67577.5|67567.5|67573.8|67563.8|395
1660043400000|2022-08-09 11:10:00|67577.4|67567.4|67577.8|67557.8|67586.3|67576.3|67569|67550.6|538
1660043700000|2022-08-09 11:15:00|67578.1|67558.1|67571.1|67561.1|67581.2|67566.2|67567|67551.8|617
1660044000000|2022-08-09 11:20:00|67570.9|67560.9|67567.5|67557.5|67576.9|67562.6|67558.6|67543.3|539
1660044300000|2022-08-09 11:25:00|67567.7|67557.7|67576.8|67556.8|67577.3|67561.9|67564.6|67550.2|613
1660044600000|2022-08-09 11:30:00|67576.4|67556.4|67567.7|67557.7|67577.2|67563.2|67565.2|67552.8|598
1660044900000|2022-08-09 11:35:00|67568.1|67558.1|67569.3|67559.3|67577.4|67562.4|67567.3|67553.5|504
1660045200000|2022-08-09 11:40:00|67569.2|67559.2|67571.1|67561.1|67581.7|67566.7|67569.2|67556.8|572
1660045500000|2022-08-09 11:45:00|67571.2|67561.2|67571.4|67561.4|67577.9|67567.9|67569|67559|567
1660045800000|2022-08-09 11:50:00|67571.3|67561.3|67580.5|67570.5|67588.6|67575.9|67571.3|67561.3|561
1660046100000|2022-08-09 11:55:00|67580.6|67570.6|67581.7|67571.7|67588.5|67571.7|67574.1|67560.6|619
1660046400000|2022-08-09 12:00:00|67581.9|67571.9|67577.6|67567.6|67584.2|67571.9|67574.2|67562.1|747
1660046700000|2022-08-09 12:05:00|67577.9|67567.9|67584.7|67574.7|67588.7|67575.6|67577.2|67563.6|724
1660047000000|2022-08-09 12:10:00|67584.6|67574.6|67574.6|67564.6|67587.4|67576.1|67574.4|67564.4|562
1660047300000|2022-08-09 12:15:00|67575.1|67565.1|67583.2|67573.2|67584.4|67574.4|67571.9|67560.4|684
1660047600000|2022-08-09 12:20:00|67583.4|67573.4|67582.6|67572.6|67584.8|67574.8|67575.1|67565.1|692
1660047900000|2022-08-09 12:25:00|67582.8|67572.8|67581.8|67571.8|67590.2|67576.1|67580.7|67566.2|707
1660048200000|2022-08-09 12:30:00|67581.7|67571.7|67589.3|67579.3|67600|67585.1|67580.9|67567.3|767
1660048500000|2022-08-09 12:35:00|67589.6|67579.6|67584.1|67574.1|67592.8|67582.5|67582.8|67571.6|746
1660048800000|2022-08-09 12:40:00|67583.9|67573.9|67576.8|67566.8|67587.8|67577.8|67575.5|67565.3|702
1660049100000|2022-08-09 12:45:00|67576.9|67566.9|67567.7|67557.7|67577.6|67567.6|67565.7|67551.3|585
1660049400000|2022-08-09 12:50:00|67567.6|67557.6|67566.7|67556.7|67576.4|67566.4|67566.1|67556.1|625
1660049700000|2022-08-09 12:55:00|67566.8|67556.8|67563.9|67553.9|67569.1|67559.1|67561.6|67551.6|607
1660050000000|2022-08-09 13:00:00|67563.8|67553.8|67559.3|67549.3|67570.3|67559.1|67557.8|67547.8|644
1660050300000|2022-08-09 13:05:00|67559.4|67549.4|67552.5|67542.5|67560.4|67550.4|67546.6|67534.4|746
1660050600000|2022-08-09 13:10:00|67552.7|67542.7|67548.5|67538.5|67558.6|67546.8|67542.8|67529.6|693
1660050900000|2022-08-09 13:15:00|67548.6|67538.6|67563.3|67553.3|67568.3|67553.7|67547.2|67537.2|688
1660051200000|2022-08-09 13:20:00|67563.2|67553.2|67556.1|67546.1|67564.4|67554.4|67553.4|67541|673
1660051500000|2022-08-09 13:25:00|67556.2|67546.2|67555.8|67545.8|67560.6|67550.6|67553.9|67543.9|626
1660051800000|2022-08-09 13:30:00|67555.3|67545.3|67543.4|67533.4|67563.5|67553.5|67541.6|67531.6|854
1660052100000|2022-08-09 13:35:00|67543.3|67533.3|67542.6|67532.6|67551.2|67541.2|67537.7|67527.7|820
1660052400000|2022-08-09 13:40:00|67542.7|67532.7|67545.1|67535.1|67548.4|67538.4|67540.1|67530.1|710
1660052700000|2022-08-09 13:45:00|67545.2|67535.2|67549.3|67539.3|67559.5|67549.5|67544.2|67534.2|687
1660053000000|2022-08-09 13:50:00|67549.7|67539.7|67553.4|67543.4|67558.1|67548.1|67543.3|67529.3|748
1660053300000|2022-08-09 13:55:00|67553.3|67543.3|67549|67539|67555.2|67545.2|67547.4|67537.4|626
1660053600000|2022-08-09 14:00:00|67549.4|67539.4|67546.5|67536.5|67560.5|67549.7|67545|67530|762
1660053900000|2022-08-09 14:05:00|67546.8|67536.8|67552.3|67542.3|67558|67547.4|67546.2|67531.8|686
1660054200000|2022-08-09 14:10:00|67552.2|67542.2|67554.3|67544.3|67557.4|67544.9|67548.6|67537.3|670
1660054500000|2022-08-09 14:15:00|67554.7|67544.7|67550.8|67540.8|67554.7|67544.7|67548.2|67538.2|697
1660054800000|2022-08-09 14:20:00|67550.7|67540.7|67550.4|67540.4|67553.4|67543.4|67547.3|67537.3|681
1660055100000|2022-08-09 14:25:00|67551|67541|67546.6|67536.6|67552.1|67542.1|67545|67535|742
1660055400000|2022-08-09 14:30:00|67546.5|67536.5|67544.4|67534.4|67549.4|67538.8|67539.9|67525.6|663
1660055700000|2022-08-09 14:35:00|67544.7|67534.7|67549.1|67539.1|67553.9|67543.9|67544.2|67534.2|653
1660056000000|2022-08-09 14:40:00|67549.2|67539.2|67540.2|67530.2|67551|67541|67536|67525.6|725
1660056300000|2022-08-09 14:45:00|67540.1|67530.1|67550.6|67540.6|67551.5|67541.5|67540.1|67530.1|776
1660056600000|2022-08-09 14:50:00|67550.4|67540.4|67562.7|67552.7|67565.9|67555|67548.3|67538.3|800
1660056900000|2022-08-09 14:55:00|67562.8|67552.8|67562.1|67542.1|67564.3|67554.3|67554.2|67542.1|769
1660057200000|2022-08-09 15:00:00|67557.3|67547.3|67558.6|67548.6|67566.1|67551.8|67552.1|67539.4|699
1660057500000|2022-08-09 15:05:00|67564.2|67544.2|67562.6|67542.6|67567.3|67552.7|67553.6|67539.8|697
1660057800000|2022-08-09 15:10:00|67562.5|67542.5|67557.7|67547.7|67568.3|67553.1|67556.1|67542.2|735
1660058100000|2022-08-09 15:15:00|67557.6|67547.6|67559.2|67549.2|67561.1|67551.1|67554.9|67544.9|603
1660058400000|2022-08-09 15:20:00|67559.1|67549.1|67561.1|67551.1|67561.5|67551.5|67556|67546|535
1660058700000|2022-08-09 15:25:00|67561.2|67551.2|67563.8|67553.8|67566.1|67556.1|67559.9|67549.9|541
1660059000000|2022-08-09 15:30:00|67564|67554|67565.5|67555.5|67566.2|67556.2|67559.9|67549.9|568
1660059300000|2022-08-09 15:35:00|67565.4|67555.4|67559.3|67549.3|67565.7|67555.7|67555.5|67540.4|653
1660059600000|2022-08-09 15:40:00|67559.2|67549.2|67549.3|67539.3|67563.4|67549.4|67548.8|67535|553
1660059900000|2022-08-09 15:45:00|67549.4|67539.4|67539|67529|67549.9|67539.9|67537.1|67523.5|528
1660060200000|2022-08-09 15:50:00|67539.1|67529.1|67543.3|67533.3|67550.9|67538.7|67539.1|67526.6|636
1660060500000|2022-08-09 15:55:00|67543.4|67533.4|67546.2|67536.2|67550.5|67538.9|67542.2|67527.9|562
1660060800000|2022-08-09 16:00:00|67545.9|67535.9|67545.2|67535.2|67554.3|67541.7|67544.6|67530.1|611
1660061100000|2022-08-09 16:05:00|67544.7|67534.7|67543.8|67533.8|67550|67535.2|67539.7|67525.5|528
1660061400000|2022-08-09 16:10:00|67544|67534|67555.3|67545.3|67560.2|67546.5|67543.3|67529.7|598
1660061700000|2022-08-09 16:15:00|67555.4|67545.4|67552|67542|67561.7|67546.4|67549.1|67535.6|584
1660062000000|2022-08-09 16:20:00|67551.9|67541.9|67557.1|67547.1|67562.6|67547.6|67548.2|67534.8|669
1660062300000|2022-08-09 16:25:00|67556.6|67546.6|67553.3|67543.3|67562.8|67547.9|67550|67535.1|574
1660062600000|2022-08-09 16:30:00|67553.4|67543.4|67562.6|67552.6|67562.6|67552.6|67550.3|67540.3|611
1660062900000|2022-08-09 16:35:00|67562.7|67552.7|67559.8|67549.8|67562.8|67552.8|67558.3|67548.3|585
1660063200000|2022-08-09 16:40:00|67559.9|67549.9|67563.3|67553.3|67563.3|67553.3|67558.2|67548.2|502
1660063500000|2022-08-09 16:45:00|67563.2|67553.2|67566.3|67556.3|67569.7|67559.7|67562.9|67552.9|573
1660063800000|2022-08-09 16:50:00|67566.2|67556.2|67567.1|67557.1|67573.3|67561.2|67565.4|67553.2|474
1660064100000|2022-08-09 16:55:00|67567|67557|67557.3|67547.3|67567.4|67557.4|67556.4|67546.4|694
1660064400000|2022-08-09 17:00:00|67557.4|67547.4|67552.9|67542.9|67561.5|67547.6|67550.8|67540.8|565
1660064700000|2022-08-09 17:05:00|67553.2|67543.2|67558.4|67548.4|67566.7|67549.3|67552.8|67540.7|586
1660065000000|2022-08-09 17:10:00|67558|67548|67559.6|67549.6|67567.6|67552.9|67558|67546.2|635
1660065300000|2022-08-09 17:15:00|67559.3|67549.3|67562.4|67552.4|67562.8|67552.8|67558.1|67548.1|516
1660065600000|2022-08-09 17:20:00|67562.3|67552.3|67562.1|67552.1|67564|67554|67560.3|67550.3|428
1660065900000|2022-08-09 17:25:00|67562.2|67552.2|67559.6|67549.6|67562.2|67552.2|67558.4|67548.4|423
1660066200000|2022-08-09 17:30:00|67559.5|67549.5|67558|67548|67563.5|67550.4|67557.2|67543|459
1660066500000|2022-08-09 17:35:00|67558.1|67548.1|67559.2|67549.2|67559.3|67549.3|67555|67545|384
1660066800000|2022-08-09 17:40:00|67559.3|67549.3|67563.4|67553.4|67567.2|67554.9|67559.2|67544.5|562
1660067100000|2022-08-09 17:45:00|67563.7|67553.7|67558.9|67538.9|67568.4|67555.1|67555.3|67538.8|535
1660067400000|2022-08-09 17:50:00|67559|67539|67548.8|67538.8|67560.7|67545.5|67547.9|67536.2|649
1660067700000|2022-08-09 17:55:00|67549.2|67539.2|67554.8|67544.8|67555.6|67545.6|67544.3|67534.2|603
1660068000000|2022-08-09 18:00:00|67554.6|67544.6|67551.2|67541.2|67557.9|67544.6|67547.8|67536.2|479
1660068300000|2022-08-09 18:05:00|67551.5|67541.5|67550.1|67540.1|67552.3|67542.3|67548|67538|465
1660068600000|2022-08-09 18:10:00|67550|67540|67553.8|67543.8|67554.9|67544.9|67549.4|67539.4|368
1660068900000|2022-08-09 18:15:00|67553.9|67543.9|67558.3|67548.3|67561.5|67548.6|67553.1|67538.8|394
1660069200000|2022-08-09 18:20:00|67558.4|67548.4|67559.5|67549.5|67565.4|67551.3|67557.5|67544.8|462
1660069500000|2022-08-09 18:25:00|67559.2|67549.2|67562.2|67552.2|67564.1|67552.3|67557|67544.1|491
1660069800000|2022-08-09 18:30:00|67562.3|67552.3|67562.2|67552.2|67568.9|67555.7|67560.5|67546.7|503
1660070100000|2022-08-09 18:35:00|67562.4|67552.4|67558.6|67548.6|67563.4|67552.9|67556.9|67543.3|454
1660070400000|2022-08-09 18:40:00|67563.7|67543.7|67560.2|67550.2|67564.5|67551.1|67557.5|67543.4|482
1660070700000|2022-08-09 18:45:00|67560.3|67550.3|67558.8|67548.8|67564.8|67551.1|67557.4|67543.2|398
1660071000000|2022-08-09 18:50:00|67558.4|67548.4|67560.6|67550.6|67565.9|67551.6|67558.3|67543.9|552
1660071300000|2022-08-09 18:55:00|67560.7|67550.7|67561.1|67551.1|67561.7|67551.7|67558.5|67548.5|428
1660071600000|2022-08-09 19:00:00|67561.2|67551.2|67564.2|67554.2|67568.3|67554.2|67559.7|67544.8|495
1660071900000|2022-08-09 19:05:00|67564.1|67554.1|67563.6|67553.6|67570.8|67557.6|67562.3|67547.9|381
1660072200000|2022-08-09 19:10:00|67563.7|67553.7|67563.9|67553.9|67569.7|67555.1|67563.5|67549.1|292
1660072500000|2022-08-09 19:15:00|67564|67554|67558.6|67548.6|67565.3|67554.8|67557.1|67543.5|454
1660072800000|2022-08-09 19:20:00|67558.8|67548.8|67559.9|67549.9|67565.1|67554|67558.6|67545|325
1660073100000|2022-08-09 19:25:00|67560|67550|67556.6|67546.6|67564.3|67550.8|67554.6|67543.5|405
1660073400000|2022-08-09 19:30:00|67556.7|67546.7|67560.4|67550.4|67566.4|67551.7|67556.1|67544.5|426
1660073700000|2022-08-09 19:35:00|67565.3|67545.3|67560.1|67550.1|67566.2|67551.9|67559.7|67544.5|377
1660074000000|2022-08-09 19:40:00|67560|67550|67560.4|67550.4|67565.6|67550.9|67558.7|67545.1|312
1660074300000|2022-08-09 19:45:00|67560.5|67550.5|67561.2|67551.2|67564.3|67554.3|67559.4|67549.4|415
1660074600000|2022-08-09 19:50:00|67561.3|67551.3|67557.7|67547.7|67564.9|67551.3|67556.6|67541.8|447
1660074900000|2022-08-09 19:55:00|67557.6|67547.6|67553.4|67543.4|67564.2|67549.1|67552.3|67537.6|389
1660075200000|2022-08-09 20:00:00|67553.6|67543.6|67556.2|67536.2|67565|67545|67549.9|67532.7|446
1660075500000|2022-08-09 20:05:00|67556.6|67536.6|67560.5|67540.5|67560.8|67540.8|67555.5|67535.5|476
1660075800000|2022-08-09 20:10:00|67560.3|67540.3|67560.7|67540.7|67561.6|67545.2|67555.2|67537.7|415
1660076100000|2022-08-09 20:15:00|67560.8|67540.8|67559|67539|67560.8|67540.8|67558|67538|604
1660076400000|2022-08-09 20:20:00|67558.7|67538.7|67559.4|67539.4|67559.9|67539.9|67557.7|67537.7|435
1660076700000|2022-08-09 20:25:00|67559.5|67539.5|67553|67533|67559.7|67539.7|67553|67533|520
1660077000000|2022-08-09 20:30:00|67552.7|67532.7|67554.7|67534.7|67555.8|67535.8|67549.6|67529.6|379
1660077300000|2022-08-09 20:35:00|67554.1|67534.1|67554.3|67534.3|67556.2|67536.2|67551.3|67531.3|284
1660077600000|2022-08-09 20:40:00|67554.4|67534.4|67554.6|67534.6|67565.4|67537|67551.4|67526.7|203
1660077900000|2022-08-09 20:45:00|67553.5|67533.5|67555.1|67535.1|67583.9|67536.8|67549.9|67515.6|217
1660078200000|2022-08-09 20:50:00|67555.2|67535.2|67551.6|67531.6|67571.5|67535.8|67549.5|67517.9|211
1660078500000|2022-08-09 20:55:00|67549.8|67529.8|67569.6|67526.1|67588.9|67541.2|67549.8|67510.7|265
1660078800000|2022-08-09 21:00:00|67569.7|67525.5|67569.3|67525.4|67574|67531.4|67563.3|67520.5|43
1660079100000|2022-08-09 21:05:00|67569.7|67526.2|67566.9|67532.5|67571.3|67534.7|67564.6|67526.2|60
1660079400000|2022-08-09 21:10:00|67570.2|67531.3|67569|67527.2|67579.7|67543.3|67560.6|67522.4|163
1660079700000|2022-08-09 21:15:00|67570.5|67528.3|67571.5|67534.8|67581.8|67543.2|67559.6|67522.5|211
1660080000000|2022-08-09 21:20:00|67570.8|67535.5|67568.4|67528.4|67580|67543.6|67557.6|67522|138
1660080300000|2022-08-09 21:25:00|67569.7|67528.8|67563.7|67532.7|67580.6|67544.8|67562.2|67522.7|155
1660080600000|2022-08-09 21:30:00|67567.2|67534.7|67571.9|67527.8|67578.1|67543|67554.3|67520.7|159
1660080900000|2022-08-09 21:35:00|67567.3|67524.8|67570|67531.7|67579.8|67537|67557|67522|136
1660081200000|2022-08-09 21:40:00|67571.9|67535.3|67569.6|67526.9|67578.1|67539.5|67557.6|67524.2|177
1660081500000|2022-08-09 21:45:00|67566.9|67523.8|67568.3|67532.4|67577.5|67543.5|67558.7|67516.5|172
1660081800000|2022-08-09 21:50:00|67566.6|67523.1|67585.1|67519.3|67585.1|67535.9|67564.4|67515.6|166
1660082100000|2022-08-09 21:55:00|67578.4|67527.6|67574.2|67522.4|67579.1|67537.7|67565.9|67517.1|173
1660082400000|2022-08-09 22:00:00|67567.9|67534.5|67573.5|67522.2|67581|67536.4|67563.3|67515|180
1660082700000|2022-08-09 22:05:00|67572.5|67535.4|67568.8|67528.4|67578.2|67539.7|67559.7|67516.4|135
1660083000000|2022-08-09 22:10:00|67570.1|67526|67571.2|67533.8|67577.2|67540.8|67559.7|67520.4|167
1660083300000|2022-08-09 22:15:00|67570.8|67535.3|67570.5|67533.3|67576.4|67548.6|67560|67527.6|175
1660083600000|2022-08-09 22:20:00|67569.6|67533.1|67565.1|67530.5|67577.9|67545.4|67558.6|67525.9|138
1660083900000|2022-08-09 22:25:00|67563.3|67531.2|67567.6|67527.8|67576.2|67538.4|67558.4|67520.1|509
1660084200000|2022-08-09 22:30:00|67562.3|67523.9|67566.9|67530.7|67574.3|67539.5|67554.8|67523.9|180
1660084500000|2022-08-09 22:35:00|67571.5|67528.2|67574.2|67527.3|67575.2|67540.3|67556.3|67522.9|239
1660084800000|2022-08-09 22:40:00|67570.7|67528.9|67562.2|67542.2|67573.4|67543.7|67556.4|67528.9|197
1660085100000|2022-08-09 22:45:00|67561.8|67541.8|67565.3|67531.7|67573.7|67544.4|67557.6|67528.7|156
1660085400000|2022-08-09 22:50:00|67570.5|67528.6|67562.5|67542.5|67572.5|67543.9|67557.2|67528.6|136
1660085700000|2022-08-09 22:55:00|67562|67542|67567|67534.7|67572.7|67542.9|67554.8|67528.2|166
1660086000000|2022-08-09 23:00:00|67569.2|67534|67557.6|67537.6|67569.2|67546.6|67555.6|67531.4|221
1660086300000|2022-08-09 23:05:00|67557.1|67537.1|67560.5|67540.5|67568.3|67540.9|67555.2|67529|244
1660086600000|2022-08-09 23:10:00|67560|67540|67561.1|67541.1|67569.6|67545.5|67554.9|67533.1|180
1660086900000|2022-08-09 23:15:00|67561.4|67541.4|67562.6|67532|67568.5|67543.9|67552.8|67528.3|240
1660087200000|2022-08-09 23:20:00|67564|67531|67558.8|67538.8|67566.9|67541.6|67554.3|67528.8|210
1660087500000|2022-08-09 23:25:00|67558.6|67538.6|67566.3|67533.6|67567.7|67543.3|67557.6|67528.8|244
1660087800000|2022-08-09 23:30:00|67565.7|67533.3|67554.7|67534.7|67569.3|67546|67554.7|67529.1|142
1660088100000|2022-08-09 23:35:00|67561.7|67541.7|67562.6|67542.6|67568.1|67545|67557.8|67529|106
1660088400000|2022-08-09 23:40:00|67561.7|67541.7|67561.4|67541.4|67566.3|67543.7|67557.5|67530.6|145
1660088700000|2022-08-09 23:45:00|67561.3|67541.3|67558.9|67538.9|67567.5|67542.3|67554.5|67528.7|203
1660089000000|2022-08-09 23:50:00|67559.1|67539.1|67557.4|67537.4|67564.5|67541.4|67554.5|67529.9|185
1660089300000|2022-08-09 23:55:00|67556.8|67536.8|67556.5|67536.5|67568|67542.2|67554.1|67529.1|317
1660089600000|2022-08-10 00:00:00|67556.3|67536.3|67578.2|67558.2|67578.7|67558.7|67554.2|67534.2|584
1660089900000|2022-08-10 00:05:00|67578.4|67558.4|67577.7|67557.7|67579.5|67559.5|67573.6|67553.6|515
1660090200000|2022-08-10 00:10:00|67577.6|67557.6|67572.7|67552.7|67577.9|67557.9|67566.6|67548.9|560
1660090500000|2022-08-10 00:15:00|67572.6|67552.6|67571.6|67551.6|67574.1|67554.1|67570.6|67550.6|376
1660090800000|2022-08-10 00:20:00|67571.8|67551.8|67584.9|67564.9|67585|67565|67571.5|67551.5|494
1660091100000|2022-08-10 00:25:00|67584.1|67564.1|67591.6|67571.6|67594|67574|67583.6|67563.6|568
1660091400000|2022-08-10 00:30:00|67591.8|67571.8|67590.6|67570.6|67598.7|67578.7|67581.5|67561.5|551
1660091700000|2022-08-10 00:35:00|67590.8|67570.8|67581.3|67561.3|67593.1|67573.1|67580.6|67560.6|526
1660092000000|2022-08-10 00:40:00|67581.2|67561.2|67585.2|67565.2|67586.1|67566.1|67575.1|67555.1|467
1660092300000|2022-08-10 00:45:00|67585.1|67565.1|67581.2|67561.2|67585.3|67565.3|67580.8|67560.8|325
1660092600000|2022-08-10 00:50:00|67581.3|67561.3|67579.9|67559.9|67585.1|67565.1|67578.8|67558.8|430
1660092900000|2022-08-10 00:55:00|67578.2|67558.2|67582.3|67562.3|67582.8|67562.8|67559.3|67539.3|615
1660093200000|2022-08-10 01:00:00|67581.9|67561.9|67572.8|67552.8|67584.6|67564.6|67572.7|67552.7|602
1660093500000|2022-08-10 01:05:00|67572.6|67552.6|67583.6|67563.6|67584.2|67564.2|67566.9|67549.1|597
1660093800000|2022-08-10 01:10:00|67583.5|67563.5|67586.7|67566.7|67587.4|67567.4|67577|67557|536
1660094100000|2022-08-10 01:15:00|67587|67567|67591.5|67571.5|67592.1|67575.6|67583.1|67563.1|649
1660094400000|2022-08-10 01:20:00|67591.3|67571.3|67582.6|67572.6|67593.1|67578.8|67582.4|67567.6|511
1660094700000|2022-08-10 01:25:00|67582.8|67572.8|67583.9|67563.9|67592.2|67577.5|67582.2|67562.2|522
1660095000000|2022-08-10 01:30:00|67583.8|67563.8|67593.1|67583.1|67604.6|67588.2|67583.4|67563.4|727
1660095300000|2022-08-10 01:35:00|67592.7|67582.7|67612.1|67592.1|67620.4|67605.3|67592.7|67577.2|736
1660095600000|2022-08-10 01:40:00|67613.1|67593.1|67602.7|67592.7|67626.4|67612.5|67601.1|67587.5|640
1660095900000|2022-08-10 01:45:00|67602.3|67592.3|67600.8|67590.8|67615.4|67601.4|67592.1|67582.1|671
1660096200000|2022-08-10 01:50:00|67600.7|67590.7|67610.4|67600.4|67617.2|67601.9|67597.8|67582.8|664
1660096500000|2022-08-10 01:55:00|67610.5|67600.5|67604.5|67594.5|67611.7|67601.7|67601.6|67591.6|551
1660096800000|2022-08-10 02:00:00|67604.9|67594.9|67607.2|67597.2|67607.6|67597.6|67598|67586.3|561
1660097100000|2022-08-10 02:05:00|67607.5|67597.5|67609.1|67599.1|67618.9|67604|67604.1|67594.1|662
1660097400000|2022-08-10 02:10:00|67609.2|67599.2|67609.8|67599.8|67612.8|67602.8|67605.3|67595.3|539
1660097700000|2022-08-10 02:15:00|67610.6|67600.6|67603.2|67593.2|67612.8|67602.8|67601.3|67591.3|450
1660098000000|2022-08-10 02:20:00|67603.3|67593.3|67609.1|67599.1|67612.4|67601.6|67601.4|67591.4|416
1660098300000|2022-08-10 02:25:00|67609.2|67599.2|67622.4|67612.4|67625.6|67615.6|67607.6|67597.2|457
1660098600000|2022-08-10 02:30:00|67622.3|67612.3|67623.9|67613.9|67626.2|67616.2|67619.7|67609.7|572
1660098900000|2022-08-10 02:35:00|67624.1|67614.1|67615.4|67605.4|67624.1|67614.1|67609.5|67599.5|548
1660099200000|2022-08-10 02:40:00|67615.6|67605.6|67610.7|67600.7|67617.7|67607.7|67607.1|67597.1|496
1660099500000|2022-08-10 02:45:00|67610.8|67600.8|67616|67606|67619.5|67609.5|67610.8|67600.8|536
1660099800000|2022-08-10 02:50:00|67616.1|67606.1|67616.6|67606.6|67621.2|67611.2|67615|67605|483
1660100100000|2022-08-10 02:55:00|67616.7|67606.7|67613.4|67603.4|67620.5|67610.5|67612.4|67602.4|523
1660100400000|2022-08-10 03:00:00|67613.5|67603.5|67611.6|67601.6|67619.4|67609.4|67609.5|67599.5|541
1660100700000|2022-08-10 03:05:00|67611.7|67601.7|67609.6|67599.6|67613.9|67603.9|67603.8|67593.8|601
1660101000000|2022-08-10 03:10:00|67609.5|67599.5|67612.1|67602.1|67613.8|67603.8|67608.6|67598.6|354
1660101300000|2022-08-10 03:15:00|67612.2|67602.2|67612.5|67602.5|67614.2|67604.2|67611.6|67601.6|298
1660101600000|2022-08-10 03:20:00|67612.6|67602.6|67611|67601|67612.8|67602.8|67605.8|67595.8|443
1660101900000|2022-08-10 03:25:00|67610.9|67600.9|67609.8|67599.8|67614.9|67602.6|67608.3|67593.9|412
1660102200000|2022-08-10 03:30:00|67609.9|67599.9|67612.4|67602.4|67616.6|67606.6|67609.8|67599.8|355
1660102500000|2022-08-10 03:35:00|67612.3|67602.3|67605|67595|67612.6|67602.6|67604.1|67594.1|312
1660102800000|2022-08-10 03:40:00|67604.8|67594.8|67607.1|67597.1|67613.6|67601.8|67604.7|67593.6|319
1660103100000|2022-08-10 03:45:00|67606.9|67596.9|67611.1|67601.1|67611.2|67601.2|67602.5|67592.5|442
1660103400000|2022-08-10 03:50:00|67611|67601|67611.7|67601.7|67612.8|67602.5|67607.3|67592.8|390
1660103700000|2022-08-10 03:55:00|67611.8|67601.8|67613|67603|67617.4|67603.6|67610.9|67597.4|336
1660104000000|2022-08-10 04:00:00|67612.9|67602.9|67607.5|67597.5|67612.9|67602.9|67607.3|67597.3|376
1660104300000|2022-08-10 04:05:00|67607.6|67597.6|67613.3|67603.3|67615.9|67605.9|67607.3|67594.1|301
1660104600000|2022-08-10 04:10:00|67613.5|67603.5|67613.2|67603.2|67615.9|67605.9|67609.1|67595.9|389
1660104900000|2022-08-10 04:15:00|67613.1|67603.1|67605.3|67595.3|67614.3|67604.3|67604.9|67594.9|315
1660105200000|2022-08-10 04:20:00|67605.2|67595.2|67609.6|67599.6|67613.7|67603.2|67604.7|67589.9|382
1660105500000|2022-08-10 04:25:00|67609.7|67599.7|67609.9|67599.9|67612.1|67602.1|67608.5|67598.5|429
1660105800000|2022-08-10 04:30:00|67609.6|67599.6|67611.6|67601.6|67611.8|67601.8|67607.2|67597.2|438
1660106100000|2022-08-10 04:35:00|67611.7|67601.7|67616.3|67606.3|67617.4|67607.4|67609.9|67599.9|391
1660106400000|2022-08-10 04:40:00|67616.2|67606.2|67616.9|67606.9|67621.1|67611.1|67615.3|67605.3|366
1660106700000|2022-08-10 04:45:00|67616.5|67606.5|67619.1|67609.1|67619.2|67609.2|67615|67605|332
1660107000000|2022-08-10 04:50:00|67619|67609|67618.2|67608.2|67620.1|67610.1|67616.1|67606.1|274
1660107300000|2022-08-10 04:55:00|67618.3|67608.3|67616.5|67606.5|67618.3|67608.3|67615.1|67605.1|315
1660107600000|2022-08-10 05:00:00|67616.3|67606.3|67618.7|67608.7|67619.2|67609.2|67614.8|67604.8|395
1660107900000|2022-08-10 05:05:00|67618.8|67608.8|67619.1|67609.1|67620.5|67610.5|67616.1|67606.1|270
1660108200000|2022-08-10 05:10:00|67619|67609|67623.4|67613.4|67625|67615|67618.5|67608.5|310
1660108500000|2022-08-10 05:15:00|67623.5|67613.5|67618.7|67608.7|67625.6|67615.6|67618.3|67608.3|404
1660108800000|2022-08-10 05:20:00|67618.6|67608.6|67619.3|67609.3|67619.5|67609.5|67617.3|67607.3|322
1660109100000|2022-08-10 05:25:00|67619.4|67609.4|67614.6|67604.6|67620|67610|67614.6|67604.6|281
1660109400000|2022-08-10 05:30:00|67614.8|67604.8|67613|67603|67617.3|67607.3|67613|67603|530
1660109700000|2022-08-10 05:35:00|67613.1|67603.1|67622.5|67612.5|67623.1|67613.1|67612.1|67602.1|373
1660110000000|2022-08-10 05:40:00|67622.4|67612.4|67614|67604|67622.6|67612.6|67612.2|67602.2|486
1660110300000|2022-08-10 05:45:00|67613.9|67603.9|67612.3|67602.3|67623|67613|67611.5|67601.5|410
1660110600000|2022-08-10 05:50:00|67612.1|67602.1|67611.8|67601.8|67614.1|67604.1|67610.1|67600.1|408
1660110900000|2022-08-10 05:55:00|67611.7|67601.7|67622.1|67602.1|67622.1|67606.8|67610.9|67600.9|396
1660111200000|2022-08-10 06:00:00|67617.4|67607.4|67621.1|67611.1|67628.3|67614.4|67613.4|67601.8|565
1660111500000|2022-08-10 06:05:00|67620.9|67610.9|67620.4|67610.4|67621.3|67611.3|67617.5|67607.5|476
1660111800000|2022-08-10 06:10:00|67620.2|67610.2|67619.1|67609.1|67623|67613|67616.7|67606.7|544
1660112100000|2022-08-10 06:15:00|67619|67609|67615.4|67605.4|67624.4|67614.4|67615.3|67605.3|503
1660112400000|2022-08-10 06:20:00|67615.2|67605.2|67619.4|67609.4|67620.8|67610.8|67609.8|67599.8|554
1660112700000|2022-08-10 06:25:00|67619.5|67609.5|67615.8|67605.8|67619.5|67609.5|67612.4|67602.4|467
1660113000000|2022-08-10 06:30:00|67615.9|67605.9|67616.9|67606.9|67622.4|67612.4|67615.4|67605.4|550
1660113300000|2022-08-10 06:35:00|67617.1|67607.1|67617.3|67607.3|67617.8|67607.8|67615.3|67605.3|472
1660113600000|2022-08-10 06:40:00|67617.2|67607.2|67617.7|67607.7|67622.9|67612.9|67615.4|67605.4|585
1660113900000|2022-08-10 06:45:00|67617.4|67607.4|67615|67605|67623.1|67608.7|67612.1|67599.5|635
1660114200000|2022-08-10 06:50:00|67614.5|67604.5|67613.6|67603.6|67622.4|67608.5|67609.8|67599.8|491
1660114500000|2022-08-10 06:55:00|67613.5|67603.5|67618.8|67608.8|67621.7|67611.7|67612.8|67602.8|546
1660114800000|2022-08-10 07:00:00|67619|67609|67625.5|67615.5|67626.7|67616.7|67617.5|67607.5|696
1660115100000|2022-08-10 07:05:00|67625.7|67615.7|67628.6|67618.6|67635.7|67625.7|67619.9|67609.1|673
1660115400000|2022-08-10 07:10:00|67628.8|67618.8|67640.6|67630.6|67642.2|67630.9|67628.3|67618.3|666
1660115700000|2022-08-10 07:15:00|67641.1|67631.1|67643.4|67633.4|67648.1|67635.9|67639.9|67626.3|627
1660116000000|2022-08-10 07:20:00|67642.9|67632.9|67643.5|67633.5|67655.4|67645.4|67641.5|67627.9|701
1660116300000|2022-08-10 07:25:00|67643.6|67633.6|67642.1|67632.1|67644.4|67634.4|67634.8|67621|592
1660116600000|2022-08-10 07:30:00|67642|67632|67632|67622|67643|67632.1|67631.3|67619.4|616
1660116900000|2022-08-10 07:35:00|67631.9|67621.9|67634.6|67624.6|67635.4|67625.4|67629|67619|442
1660117200000|2022-08-10 07:40:00|67634.7|67624.7|67635.9|67625.9|67637.4|67627.4|67630.9|67620.9|459
1660117500000|2022-08-10 07:45:00|67635.5|67625.5|67627|67617|67639|67627.1|67626.5|67616.5|524
1660117800000|2022-08-10 07:50:00|67627.1|67617.1|67625.2|67615.2|67628.2|67618.2|67622.3|67612.3|534
1660118100000|2022-08-10 07:55:00|67624.8|67614.8|67631.5|67621.5|67632.1|67622.1|67622.9|67612.9|518
1660118400000|2022-08-10 08:00:00|67631.2|67621.2|67636.9|67626.9|67640|67630|67629.8|67619.8|519
1660118700000|2022-08-10 08:05:00|67636.6|67626.6|67632.5|67622.5|67640.1|67630.1|67615.7|67602.5|604
1660119000000|2022-08-10 08:10:00|67632.4|67622.4|67636.6|67626.6|67638.1|67628.1|67629.2|67619.2|550
1660119300000|2022-08-10 08:15:00|67636.4|67626.4|67636|67626|67641.7|67631.7|67631.6|67621.6|534
1660119600000|2022-08-10 08:20:00|67635.9|67625.9|67633.4|67623.4|67637.3|67627.3|67631|67621|512
1660119900000|2022-08-10 08:25:00|67633.3|67623.3|67619.4|67609.4|67634.3|67624.3|67617|67607|634
1660120200000|2022-08-10 08:30:00|67619.7|67609.7|67616.3|67606.3|67622|67612|67611.4|67601.4|644
1660120500000|2022-08-10 08:35:00|67616|67606|67629.5|67619.5|67636.1|67620.7|67612.4|67602.4|510
1660120800000|2022-08-10 08:40:00|67629.4|67619.4|67618.2|67608.2|67629.8|67619.8|67617.1|67607.1|618
1660121100000|2022-08-10 08:45:00|67618.1|67608.1|67618.1|67608.1|67622.7|67612.7|67610.3|67600.3|539
1660121400000|2022-08-10 08:50:00|67617.8|67607.8|67617.2|67607.2|67625.7|67615.7|67616|67606|472
1660121700000|2022-08-10 08:55:00|67617.3|67607.3|67616.5|67606.5|67622.4|67612.4|67614.5|67604.5|462
1660122000000|2022-08-10 09:00:00|67616.2|67606.2|67623|67613|67628.2|67617.3|67613.2|67600.7|574
1660122300000|2022-08-10 09:05:00|67622.9|67612.9|67622.8|67612.8|67628|67618|67622|67612|435
1660122600000|2022-08-10 09:10:00|67622.9|67612.9|67607.2|67597.2|67627.6|67613.2|67606.3|67596.3|553
1660122900000|2022-08-10 09:15:00|67607.3|67597.3|67596.2|67586.2|67612.3|67599.1|67594.6|67584.6|593
1660123200000|2022-08-10 09:20:00|67596.4|67586.4|67608.8|67598.8|67610.5|67600.5|67593.3|67581.7|611
1660123500000|2022-08-10 09:25:00|67608.4|67598.4|67605.2|67595.2|67616.8|67602.6|67605.1|67595.1|546
1660123800000|2022-08-10 09:30:00|67604.9|67594.9|67605.7|67595.7|67610.2|67597.6|67600.7|67587|553
1660124100000|2022-08-10 09:35:00|67605.8|67595.8|67607|67597|67608.5|67598.5|67602.6|67592.6|508
1660124400000|2022-08-10 09:40:00|67606.9|67596.9|67608.4|67598.4|67616|67606|67606.6|67596.6|504
1660124700000|2022-08-10 09:45:00|67608.5|67598.5|67598.2|67588.2|67613|67600.2|67596.1|67583.4|533
1660125000000|2022-08-10 09:50:00|67598.1|67588.1|67600.2|67590.2|67605.1|67590.5|67590|67580|555
1660125300000|2022-08-10 09:55:00|67600.1|67590.1|67599.2|67589.2|67602|67591.5|67594.7|67580.4|428
1660125600000|2022-08-10 10:00:00|67599.3|67589.3|67598.2|67588.2|67603.2|67593.2|67596|67586|415
1660125900000|2022-08-10 10:05:00|67598.3|67588.3|67603.7|67593.7|67605.9|67594.1|67597.7|67585.6|378
1660126200000|2022-08-10 10:10:00|67603.6|67593.6|67599.2|67589.2|67607.8|67593.9|67599.2|67584.2|354
1660126500000|2022-08-10 10:15:00|67599.4|67589.4|67602.3|67592.3|67602.6|67592.6|67594.7|67584.7|454
1660126800000|2022-08-10 10:20:00|67601.8|67591.8|67599.9|67589.9|67604.8|67594.8|67597.6|67587.6|413
1660127100000|2022-08-10 10:25:00|67599.6|67589.6|67600.3|67590.3|67602.8|67592.8|67595.4|67585.4|481
1660127400000|2022-08-10 10:30:00|67600.1|67590.1|67595.6|67585.6|67604.7|67592.3|67595.4|67584|504
1660127700000|2022-08-10 10:35:00|67595.7|67585.7|67603|67593|67603|67593|67594.3|67584.3|488
1660128000000|2022-08-10 10:40:00|67602.9|67592.9|67595.3|67585.3|67608|67594.3|67594.9|67582.4|478
1660128300000|2022-08-10 10:45:00|67595.1|67585.1|67594.5|67584.5|67597|67587|67593.9|67583.9|330
1660128600000|2022-08-10 10:50:00|67594.6|67584.6|67582.1|67572.1|67594.6|67584.6|67579.3|67569.3|493
1660128900000|2022-08-10 10:55:00|67582|67572|67581.5|67571.5|67582.9|67572.9|67572.2|67562.2|616
1660129200000|2022-08-10 11:00:00|67581.6|67571.6|67584.9|67574.9|67588.2|67576.6|67578.5|67567.7|626
1660129500000|2022-08-10 11:05:00|67583.5|67573.5|67580.6|67570.6|67587.3|67577.3|67577.2|67562.9|581
1660129800000|2022-08-10 11:10:00|67580.5|67570.5|67580.9|67570.9|67586.2|67576.2|67579.3|67569.3|437
1660130100000|2022-08-10 11:15:00|67580.7|67570.7|67584.1|67574.1|67588.7|67578.5|67577.4|67567.4|565
1660130400000|2022-08-10 11:20:00|67583.9|67573.9|67580.5|67570.5|67586.5|67576.5|67579.5|67569.5|612
1660130700000|2022-08-10 11:25:00|67580.4|67570.4|67587.1|67577.1|67589.2|67577.1|67579.3|67567.8|587
1660131000000|2022-08-10 11:30:00|67586.8|67576.8|67575|67565|67595.5|67581.1|67574.7|67564.7|587
1660131300000|2022-08-10 11:35:00|67575.1|67565.1|67566.3|67556.3|67587.8|67577.8|67563.5|67553.5|611
1660131600000|2022-08-10 11:40:00|67566.2|67556.2|67561.7|67541.7|67574.7|67561.9|67555.8|67541.7|593
1660131900000|2022-08-10 11:45:00|67561.6|67541.6|67549|67539|67561.6|67546.8|67546.9|67531.8|489
1660132200000|2022-08-10 11:50:00|67548.9|67538.9|67540.7|67530.7|67552.5|67542.5|67531.1|67518.5|665
1660132500000|2022-08-10 11:55:00|67540.9|67530.9|67530.8|67520.8|67542|67530.9|67525.7|67511.6|691
1660132800000|2022-08-10 12:00:00|67530.7|67520.7|67525.3|67515.3|67534.4|67521.9|67519.2|67509.2|706
1660133100000|2022-08-10 12:05:00|67525.9|67515.9|67528.4|67508.4|67530.5|67516.8|67514.7|67501|730
1660133400000|2022-08-10 12:10:00|67527|67507|67520.9|67510.9|67528.4|67514.8|67515.2|67501|646
1660133700000|2022-08-10 12:15:00|67520.6|67510.6|67532.3|67512.3|67540.5|67526.9|67516.9|67503.4|833
1660134000000|2022-08-10 12:20:00|67532.5|67512.5|67525.2|67515.2|67533.2|67518.4|67517.9|67503.7|764
1660134300000|2022-08-10 12:25:00|67525.1|67515.1|67531.4|67491.1|67532.2|67515.1|67511.4|67491.1|797
1660134600000|2022-08-10 12:30:00|67533.2|67489.7|67437.9|67417.9|67557.8|67501|67400.2|67380.2|1127
1660134900000|2022-08-10 12:35:00|67437.4|67417.4|67382.6|67362.6|67444.4|67424.4|67379.3|67359.3|1076
1660135200000|2022-08-10 12:40:00|67382.3|67362.3|67337.3|67317.3|67382.3|67366.7|67331.1|67314.7|1014
1660135500000|2022-08-10 12:45:00|67337.7|67317.7|67323.9|67303.9|67344.1|67324.3|67311.3|67297.6|971
1660135800000|2022-08-10 12:50:00|67324.4|67304.4|67371.8|67351.8|67373.9|67353.9|67324.1|67304.1|1014
1660136100000|2022-08-10 12:55:00|67372.1|67352.1|67388.6|67368.6|67388.9|67368.9|67358.6|67338.6|1005
1660136400000|2022-08-10 13:00:00|67388.5|67368.5|67337.4|67317.4|67393|67377.5|67337.1|67317.1|1045
1660136700000|2022-08-10 13:05:00|67337.5|67317.5|67314.9|67294.9|67362.8|67345|67309.2|67293.9|1010
1660137000000|2022-08-10 13:10:00|67315.2|67295.2|67336.6|67316.6|67340.2|67320.2|67307.4|67293.7|1016
1660137300000|2022-08-10 13:15:00|67336.7|67316.7|67281.7|67271.7|67344.5|67324.5|67274.8|67258.7|934
1660137600000|2022-08-10 13:20:00|67281.6|67271.6|67287.6|67267.6|67291|67277.8|67261.4|67245.6|1013
1660137900000|2022-08-10 13:25:00|67287.9|67267.9|67301.1|67281.1|67308.9|67288.9|67275.4|67261.1|969
1660138200000|2022-08-10 13:30:00|67300.6|67280.6|67318.6|67298.6|67330.1|67311.4|67287.3|67273|1030
1660138500000|2022-08-10 13:35:00|67318.1|67298.1|67332.7|67312.7|67335.3|67321.3|67303.5|67289|994
1660138800000|2022-08-10 13:40:00|67332.4|67312.4|67311.5|67291.5|67333|67317.3|67304.4|67290|1008
1660139100000|2022-08-10 13:45:00|67305.8|67295.8|67288|67268|67310|67296.1|67280.8|67261.2|979
1660139400000|2022-08-10 13:50:00|67288.1|67268.1|67262.8|67252.8|67296.6|67276.6|67257.3|67241.7|956
1660139700000|2022-08-10 13:55:00|67262.7|67252.7|67242.2|67222.2|67268.7|67252.8|67228.8|67208.8|963
1660140000000|2022-08-10 14:00:00|67243.3|67223.3|67204|67184|67248.7|67231.1|67177.7|67157.7|1003
1660140300000|2022-08-10 14:05:00|67203.5|67183.5|67213.7|67193.7|67222.1|67204.3|67189.5|67169.5|974
1660140600000|2022-08-10 14:10:00|67214.9|67194.9|67234|67214|67238.1|67220.4|67190|67171.8|958
1660140900000|2022-08-10 14:15:00|67233.1|67213.1|67227.3|67207.3|67236|67219.5|67205.6|67189.3|980
1660141200000|2022-08-10 14:20:00|67227.7|67207.7|67224.3|67204.3|67241.7|67225.4|67212.8|67192.8|981
1660141500000|2022-08-10 14:25:00|67224.4|67204.4|67211.7|67191.7|67228.2|67208.2|67202.8|67182.8|938
1660141800000|2022-08-10 14:30:00|67212|67192|67186.2|67166.2|67212.5|67192.5|67179.1|67159.1|947
1660142100000|2022-08-10 14:35:00|67186|67166|67200.4|67180.4|67217.1|67197.1|67183.7|67166|916
1660142400000|2022-08-10 14:40:00|67200.3|67180.3|67208|67188|67213.4|67195.7|67183.9|67169.8|939
1660142700000|2022-08-10 14:45:00|67209.1|67189.1|67204.4|67184.4|67212.1|67196.2|67186.3|67173.5|865
1660143000000|2022-08-10 14:50:00|67204.6|67184.6|67204.4|67194.4|67211.7|67196|67193.3|67179.1|841
1660143300000|2022-08-10 14:55:00|67204.3|67194.3|67190.3|67180.3|67209.6|67195.7|67176.9|67165.2|908
1660143600000|2022-08-10 15:00:00|67190.2|67180.2|67186.2|67166.2|67196.5|67180.9|67172.4|67156.7|880
1660143900000|2022-08-10 15:05:00|67186.1|67166.1|67176.9|67156.9|67187.4|67171.8|67170.6|67154.7|834
1660144200000|2022-08-10 15:10:00|67177|67157|67175.7|67155.7|67180.5|67163.6|67169.6|67154.7|812
1660144500000|2022-08-10 15:15:00|67176|67156|67216.5|67196.5|67225.1|67208.4|67174|67154|920
1660144800000|2022-08-10 15:20:00|67216.6|67196.6|67204.1|67184.1|67217|67197.5|67197.2|67180.9|769
1660145100000|2022-08-10 15:25:00|67204.3|67184.3|67205.1|67185.1|67228.4|67213.3|67199.5|67184.2|721
1660145400000|2022-08-10 15:30:00|67198.8|67188.8|67219|67199|67219.6|67201.1|67196.5|67182.4|767
1660145700000|2022-08-10 15:35:00|67219.1|67199.1|67221.2|67211.2|67233.9|67214.7|67212.9|67198.2|807
1660146000000|2022-08-10 15:40:00|67221.3|67211.3|67241.9|67221.9|67251.1|67231.1|67218.9|67205|843
1660146300000|2022-08-10 15:45:00|67241.8|67221.8|67226.1|67206.1|67242.7|67228.2|67221.2|67206|764
1660146600000|2022-08-10 15:50:00|67226|67206|67221.9|67201.9|67227|67213.2|67216|67201.2|703
1660146900000|2022-08-10 15:55:00|67222|67202|67232.3|67212.3|67242.3|67225.6|67217.6|67201.8|689
1660147200000|2022-08-10 16:00:00|67232.4|67212.4|67215.5|67205.5|67236.6|67221.2|67215.3|67198|832
1660147500000|2022-08-10 16:05:00|67215.4|67205.4|67221.3|67201.3|67231.9|67215.5|67210.3|67192.7|807
1660147800000|2022-08-10 16:10:00|67221.7|67201.7|67220.3|67200.3|67224.6|67207|67211|67193.8|715
1660148100000|2022-08-10 16:15:00|67220.4|67200.4|67209.8|67189.8|67223.9|67203.9|67205.9|67188.6|820
1660148400000|2022-08-10 16:20:00|67209.5|67189.5|67191.9|67181.9|67210.3|67195.3|67189.5|67174.7|771
1660148700000|2022-08-10 16:25:00|67192.1|67182.1|67186.7|67176.7|67198|67183.5|67183.7|67168.5|730
1660149000000|2022-08-10 16:30:00|67185|67175|67185.9|67175.9|67192.8|67179.2|67179.4|67166.6|624
1660149300000|2022-08-10 16:35:00|67185.8|67175.8|67181.2|67171.2|67190.3|67177.7|67174.7|67160|557
1660149600000|2022-08-10 16:40:00|67181.1|67171.1|67186.6|67166.6|67187.1|67171.7|67168.8|67153.1|690
1660149900000|2022-08-10 16:45:00|67186.7|67166.7|67189.2|67179.2|67192.6|67179.7|67182.2|67165|702
1660150200000|2022-08-10 16:50:00|67189.3|67179.3|67190|67180|67201.2|67187.9|67185.7|67172|661
1660150500000|2022-08-10 16:55:00|67190.1|67180.1|67186.3|67176.3|67195.3|67180.6|67185.9|67173.4|551
1660150800000|2022-08-10 17:00:00|67186.8|67176.8|67197|67177|67201|67189.3|67186.6|67172.2|650
1660151100000|2022-08-10 17:05:00|67197.1|67177.1|67184.3|67174.3|67198|67183.4|67184.1|67171.1|606
1660151400000|2022-08-10 17:10:00|67184|67174|67177.8|67167.8|67187.5|67175.2|67176.7|67161.8|643
1660151700000|2022-08-10 17:15:00|67178.1|67168.1|67176|67166|67182.6|67168.5|67175.4|67160.9|437
1660152000000|2022-08-10 17:20:00|67176.6|67166.6|67181.6|67161.6|67186.8|67172.8|67175.7|67160.6|623
1660152300000|2022-08-10 17:25:00|67181.5|67161.5|67192.5|67182.5|67197.2|67182.7|67176.8|67161.4|729
1660152600000|2022-08-10 17:30:00|67192.6|67182.6|67191.4|67171.4|67196.5|67183|67185.9|67168.7|666
1660152900000|2022-08-10 17:35:00|67191.2|67171.2|67187.4|67167.4|67201.4|67187.5|67185.3|67167.4|493
1660153200000|2022-08-10 17:40:00|67187.5|67167.5|67186|67176|67195.1|67180.8|67178.2|67166.3|591
1660153500000|2022-08-10 17:45:00|67185.8|67175.8|67180.8|67170.8|67190.8|67175.9|67180.4|67167.3|580
1660153800000|2022-08-10 17:50:00|67180.9|67170.9|67187.5|67177.5|67187.6|67177.6|67177.3|67162.6|536
1660154100000|2022-08-10 17:55:00|67187.6|67177.6|67216.7|67196.7|67218.7|67198.7|67186.9|67172.2|725
1660154400000|2022-08-10 18:00:00|67216.9|67196.9|67229.6|67209.6|67237.1|67223.5|67214.7|67194.7|731
1660154700000|2022-08-10 18:05:00|67230.1|67210.1|67233.7|67213.7|67237.6|67223.4|67224.9|67208.2|715
1660155000000|2022-08-10 18:10:00|67233.6|67213.6|67237.9|67227.9|67241.7|67228.8|67228.4|67213.6|788
1660155300000|2022-08-10 18:15:00|67238|67228|67259.7|67249.7|67270.5|67252.9|67234|67224|783
1660155600000|2022-08-10 18:20:00|67260|67250|67260.4|67240.4|67264.7|67250.3|67251.6|67236.6|726
1660155900000|2022-08-10 18:25:00|67260.2|67240.2|67272.4|67262.4|67278.7|67264.3|67253.8|67239.9|811
1660156200000|2022-08-10 18:30:00|67271.9|67261.9|67258.7|67238.7|67278.2|67263.2|67251.7|67235.5|773
1660156500000|2022-08-10 18:35:00|67258.6|67238.6|67255.7|67235.7|67260.2|67246.5|67250.1|67235.2|679
1660156800000|2022-08-10 18:40:00|67255.8|67235.8|67245|67225|67256.4|67240.8|67229.8|67214|712
1660157100000|2022-08-10 18:45:00|67244.6|67224.6|67252|67242|67258.3|67243.2|67240.9|67224.6|695
1660157400000|2022-08-10 18:50:00|67251.9|67241.9|67251|67241|67257.3|67242.7|67247.6|67232.7|727
1660157700000|2022-08-10 18:55:00|67250.9|67240.9|67251.5|67241.5|67255.7|67243.5|67249.4|67235.7|816
1660158000000|2022-08-10 19:00:00|67252|67242|67248|67238|67255|67244.5|67244.8|67231.9|843
1660158300000|2022-08-10 19:05:00|67246.5|67236.5|67250.3|67240.3|67257.4|67245.1|67245.8|67230.9|852
1660158600000|2022-08-10 19:10:00|67249.9|67239.9|67256.7|67236.7|67257.6|67242.9|67246.9|67232.3|719
1660158900000|2022-08-10 19:15:00|67256.9|67236.9|67249.6|67239.6|67257.8|67243.9|67248.8|67233.6|790
1660159200000|2022-08-10 19:20:00|67249.5|67239.5|67248|67238|67256.1|67241.5|67247.9|67233.7|484
1660159500000|2022-08-10 19:25:00|67247.9|67237.9|67239.5|67219.5|67251.8|67239.3|67236.9|67216.9|521
1660159800000|2022-08-10 19:30:00|67239.6|67219.6|67240.5|67220.5|67243.2|67226.3|67235.9|67217.7|485
1660160100000|2022-08-10 19:35:00|67240.3|67220.3|67237.7|67217.7|67240.8|67225.7|67230.5|67216.7|518
1660160400000|2022-08-10 19:40:00|67237.8|67217.8|67248.3|67228.3|67250.6|67235.6|67232.2|67217.4|496
1660160700000|2022-08-10 19:45:00|67248|67228|67243.3|67233.3|67250.3|67235.5|67241.6|67227|577
1660161000000|2022-08-10 19:50:00|67243|67233|67245.3|67225.3|67249.5|67234.3|67239.6|67224.7|467
1660161300000|2022-08-10 19:55:00|67245.1|67225.1|67241.3|67231.3|67248.7|67235|67237.8|67223.3|469
1660161600000|2022-08-10 20:00:00|67241.6|67231.6|67247|67227|67257.2|67237.2|67239.8|67224|621
1660161900000|2022-08-10 20:05:00|67247.4|67227.4|67249.1|67229.1|67250.1|67230.1|67237.7|67217.7|463
1660162200000|2022-08-10 20:10:00|67249.2|67229.2|67242.9|67222.9|67259.9|67239.9|67229.3|67209.3|621
1660162500000|2022-08-10 20:15:00|67243|67223|67240.2|67220.2|67249.6|67229.6|67238.1|67218.1|529
1660162800000|2022-08-10 20:20:00|67240.1|67220.1|67246.2|67226.2|67247|67227|67238.9|67218.9|610
1660163100000|2022-08-10 20:25:00|67246.5|67226.5|67255|67235|67258.5|67238.5|67245.3|67225.3|538
1660163400000|2022-08-10 20:30:00|67254.1|67234.1|67253.8|67233.8|67254.4|67234.4|67252.3|67232.3|169
1660163700000|2022-08-10 20:35:00|67254.6|67234.6|67252.7|67232.7|67254.6|67234.6|67251.2|67231.2|147
1660164000000|2022-08-10 20:40:00|67253.3|67233.3|67258|67238|67259.1|67239.1|67250.8|67230.8|213
1660164300000|2022-08-10 20:45:00|67257.9|67237.9|67254.9|67234.9|67264.4|67238.6|67250.3|67228.2|280
1660164600000|2022-08-10 20:50:00|67255.4|67235.4|67262.3|67227.4|67269.3|67238.3|67250.2|67221|199
1660164900000|2022-08-10 20:55:00|67263.3|67228.4|67242.6|67222.6|67266.6|67236.5|67236.4|67206.9|313
1660165200000|2022-08-10 21:00:00|67241.5|67221.5|67245.1|67208.8|67248|67221.5|67239.1|67207.4|48
1660165500000|2022-08-10 21:05:00|67246|67208.7|67243.2|67213.1|67268.6|67221.5|67235.8|67207.9|92
1660165800000|2022-08-10 21:10:00|67243.1|67210.8|67279.1|67217.8|67293|67221|67234.2|67192.1|242
1660166100000|2022-08-10 21:15:00|67278.9|67217.7|67268|67217.9|67278.9|67231|67251|67200.9|190
1660166400000|2022-08-10 21:20:00|67274.7|67218.3|67261.6|67221.6|67275|67233.1|67253|67211.1|144
1660166700000|2022-08-10 21:25:00|67262.1|67221.7|67268|67221.2|67273.8|67227.4|67258.4|67209.5|168
1660167000000|2022-08-10 21:30:00|67267.2|67220.9|67271.7|67217.4|67274|67226.4|67256.8|67213.3|219
1660167300000|2022-08-10 21:35:00|67271.8|67217|67262.6|67227.5|67273.3|67233.1|67253.1|67205.2|184
1660167600000|2022-08-10 21:40:00|67259.3|67227.7|67269.7|67222.9|67274.4|67234.4|67252.5|67210.2|246
1660167900000|2022-08-10 21:45:00|67264.1|67222.8|67268.9|67224.8|67277.8|67237.1|67256.5|67196.8|209
1660168200000|2022-08-10 21:50:00|67271|67226.2|67271.3|67228.5|67273.4|67230.3|67259.6|67216.7|151
1660168500000|2022-08-10 21:55:00|67267.2|67219.3|67270.9|67207.4|67276.5|67235.3|67252.9|67197|226
1660168800000|2022-08-10 22:00:00|67277.4|67202.9|67274.6|67210.5|67289|67232.4|67253.6|67144.6|346
1660169100000|2022-08-10 22:05:00|67277.2|67206.4|67270.7|67212.2|67289.7|67226.6|67260.7|67200.4|193
1660169400000|2022-08-10 22:10:00|67270.8|67210.7|67269.4|67212.2|67276|67228.9|67258.4|67209.3|177
1660169700000|2022-08-10 22:15:00|67269.5|67217.6|67263.7|67214.9|67270.6|67219.8|67261.1|67209.8|232
1660170000000|2022-08-10 22:20:00|67263.3|67214.4|67261.3|67212.8|67269.7|67219.4|67259.1|67207.2|159
1660170300000|2022-08-10 22:25:00|67261.2|67213|67258.1|67208.9|67269.6|67218.3|67256.7|67207.3|190
1660170600000|2022-08-10 22:30:00|67265.4|67206.5|67262.5|67208.8|67268.4|67218|67255.1|67206|245
1660170900000|2022-08-10 22:35:00|67262.7|67211.4|67263|67212|67273.1|67219.4|67258.5|67203.8|149
1660171200000|2022-08-10 22:40:00|67261.7|67210.6|67264.2|67213.9|67269.2|67218.7|67259.8|67204.1|237
1660171500000|2022-08-10 22:45:00|67264|67213|67263.3|67212.7|67275.4|67218.8|67260.5|67207.2|293
1660171800000|2022-08-10 22:50:00|67262|67208.1|67265.7|67216.1|67275.8|67218.5|67260.3|67207.6|241
1660172100000|2022-08-10 22:55:00|67263.8|67215.4|67272|67206|67280|67219.2|67263.5|67205.1|325
1660172400000|2022-08-10 23:00:00|67269.6|67210.3|67256|67224.1|67273.2|67232.6|67251|67210.3|304
1660172700000|2022-08-10 23:05:00|67256.1|67224.2|67251|67218.3|67274.8|67232.5|67249.1|67217.2|181
1660173000000|2022-08-10 23:10:00|67250.9|67217.5|67255.6|67224.8|67263.3|67232.5|67244.6|67215.9|215
1660173300000|2022-08-10 23:15:00|67258.1|67223.8|67256.6|67225.7|67265.2|67234.3|67248|67221.8|184
1660173600000|2022-08-10 23:20:00|67250.3|67230.3|67248.9|67228.9|67265|67232.5|67247|67218.5|166
1660173900000|2022-08-10 23:25:00|67249|67229|67249.7|67229.7|67266.6|67231.8|67246.5|67221.5|165
1660174200000|2022-08-10 23:30:00|67249.5|67229.5|67251.8|67218.2|67263.4|67230.4|67245.1|67216.7|196
1660174500000|2022-08-10 23:35:00|67252.5|67219.7|67271.2|67230.1|67273.5|67240.2|67251.4|67216.2|225
1660174800000|2022-08-10 23:40:00|67274|67227.4|67256.1|67236.1|67274|67239.8|67254.3|67225.1|179
1660175100000|2022-08-10 23:45:00|67256.4|67236.4|67255.1|67235.1|67269.5|67239.6|67253.6|67221.9|197
1660175400000|2022-08-10 23:50:00|67254.8|67234.8|67252.2|67232.2|67258.7|67237.2|67250|67216.3|245
1660175700000|2022-08-10 23:55:00|67252.4|67232.4|67270.7|67238.2|67275.3|67250|67249|67229|417
1660176000000|2022-08-11 00:00:00|67265.4|67238.8|67260.3|67240.3|67266|67246|67258.3|67238.3|329
1660176300000|2022-08-11 00:05:00|67259.7|67239.7|67267.4|67247.4|67268.7|67248.7|67258.8|67238.8|350
1660176600000|2022-08-11 00:10:00|67267.7|67247.7|67267.5|67247.5|67268.7|67248.7|67261.3|67241.3|380
1660176900000|2022-08-11 00:15:00|67267.8|67247.8|67283.9|67263.9|67284.4|67264.4|67262.7|67242.7|473
1660177200000|2022-08-11 00:20:00|67283.6|67263.6|67282.9|67262.9|67291.6|67274.8|67275|67255|522
1660177500000|2022-08-11 00:25:00|67283|67263|67274.8|67254.8|67284.8|67268.8|67270.8|67250.8|603
1660177800000|2022-08-11 00:30:00|67274.6|67254.6|67284.5|67264.5|67285.1|67265.1|67272.1|67252.1|521
1660178100000|2022-08-11 00:35:00|67284.4|67264.4|67306.4|67286.4|67309.1|67289.1|67277.8|67257.8|625
1660178400000|2022-08-11 00:40:00|67306.2|67286.2|67294|67274|67307.4|67287.4|67291.3|67271.3|560
1660178700000|2022-08-11 00:45:00|67293.9|67273.9|67298.2|67278.2|67300.2|67284.9|67290.5|67273.9|433
1660179000000|2022-08-11 00:50:00|67298.1|67278.1|67317.5|67297.5|67320.1|67305.1|67292.6|67278.1|709
1660179300000|2022-08-11 00:55:00|67317.7|67297.7|67329.9|67309.9|67333.9|67314.8|67301.3|67281.3|597
1660179600000|2022-08-11 01:00:00|67330|67310|67319.8|67309.8|67332|67316|67314.1|67299.1|696
1660179900000|2022-08-11 01:05:00|67319.5|67309.5|67313.9|67303.9|67330.7|67316.8|67313.2|67303.1|689
1660180200000|2022-08-11 01:10:00|67313.7|67303.7|67326.1|67306.1|67326.5|67311.6|67309.4|67297.2|603
1660180500000|2022-08-11 01:15:00|67326|67306|67313.4|67293.4|67331|67319.5|67308.3|67288.3|766
1660180800000|2022-08-11 01:20:00|67313.2|67293.2|67294.1|67284.1|67320.9|67307.9|67293.9|67279.8|735
1660181100000|2022-08-11 01:25:00|67294.2|67284.2|67291.4|67271.4|67304.4|67292.8|67285.8|67271.4|738
1660181400000|2022-08-11 01:30:00|67286.5|67276.5|67334.9|67324.9|67350.8|67336.9|67286.5|67274.7|936
1660181700000|2022-08-11 01:35:00|67334.7|67324.7|67353.9|67343.9|67355.4|67345.4|67330.3|67320.3|788
1660182000000|2022-08-11 01:40:00|67354.1|67344.1|67371.5|67351.5|67376.2|67361.3|67341.4|67327.8|872
1660182300000|2022-08-11 01:45:00|67372.3|67352.3|67378.6|67368.6|67387.1|67375.1|67366.2|67352|764
1660182600000|2022-08-11 01:50:00|67378.5|67368.5|67395.3|67385.3|67403.9|67389.2|67377.5|67367.5|788
1660182900000|2022-08-11 01:55:00|67395.5|67385.5|67395.2|67385.2|67407.6|67397.6|67391.2|67377.6|744
1660183200000|2022-08-11 02:00:00|67395|67385|67401.9|67391.9|67403.8|67393.8|67394.2|67384.2|664
1660183500000|2022-08-11 02:05:00|67403.6|67393.6|67410.2|67400.2|67415.3|67405.3|67402.8|67392.8|752
1660183800000|2022-08-11 02:10:00|67410.1|67400.1|67405.2|67395.2|67417.5|67407.5|67403.3|67389.6|668
1660184100000|2022-08-11 02:15:00|67405.5|67395.5|67419.2|67409.2|67422|67410.2|67397.4|67387.4|640
1660184400000|2022-08-11 02:20:00|67419.1|67409.1|67412.1|67402.1|67421.4|67411.4|67401.2|67391.2|611
1660184700000|2022-08-11 02:25:00|67410.8|67400.8|67416|67406|67424.6|67414.6|67410|67400|686
1660185000000|2022-08-11 02:30:00|67415.9|67405.9|67426.5|67416.5|67435.4|67421.7|67414.6|67404.6|724
1660185300000|2022-08-11 02:35:00|67426.8|67416.8|67428.8|67418.8|67433.4|67423.4|67420.2|67405|708
1660185600000|2022-08-11 02:40:00|67428.9|67418.9|67429.6|67419.6|67432.7|67422.7|67421|67411|588
1660185900000|2022-08-11 02:45:00|67429.4|67419.4|67429.8|67419.8|67432.2|67422.2|67418.9|67408.9|640
1660186200000|2022-08-11 02:50:00|67430|67420|67419|67409|67430|67420|67418.3|67408.3|606
1660186500000|2022-08-11 02:55:00|67418.9|67408.9|67416.8|67406.8|67429.7|67419.7|67416.4|67406.4|721
1660186800000|2022-08-11 03:00:00|67416.9|67406.9|67414.7|67404.7|67418.4|67408.4|67410.9|67400.9|617
1660187100000|2022-08-11 03:05:00|67414.6|67404.6|67409.5|67399.5|67414.7|67404.7|67402.5|67392.5|676
1660187400000|2022-08-11 03:10:00|67409.4|67399.4|67403.9|67393.9|67415.7|67405.7|67403.9|67393.9|590
1660187700000|2022-08-11 03:15:00|67403.8|67393.8|67396.2|67386.2|67406.3|67396.3|67395.1|67385.1|651
1660188000000|2022-08-11 03:20:00|67396.3|67386.3|67400.6|67390.6|67401|67391|67381.5|67371.5|646
1660188300000|2022-08-11 03:25:00|67400.5|67390.5|67380.9|67370.9|67401.7|67391.7|67380.4|67370.4|559
1660188600000|2022-08-11 03:30:00|67381.1|67371.1|67375.5|67365.5|67391.4|67381.4|67375.5|67363|556
1660188900000|2022-08-11 03:35:00|67375.4|67365.4|67369.9|67359.9|67378.1|67365.7|67365.8|67354.6|635
1660189200000|2022-08-11 03:40:00|67370|67360|67373.9|67363.9|67375.7|67365.7|67369.5|67359.5|409
1660189500000|2022-08-11 03:45:00|67374|67364|67377.1|67367.1|67378.1|67368.1|67370.3|67360.3|487
1660189800000|2022-08-11 03:50:00|67377|67367|67371.1|67361.1|67380.3|67370.3|67371.1|67361.1|360
1660190100000|2022-08-11 03:55:00|67371.2|67361.2|67374.2|67364.2|67379.5|67365.7|67369.5|67357.9|532
1660190400000|2022-08-11 04:00:00|67374.1|67364.1|67379.4|67369.4|67380.5|67370.5|67373.7|67363.7|470
1660190700000|2022-08-11 04:05:00|67379.5|67369.5|67370.3|67360.3|67382.4|67369.9|67365.7|67355.6|472
1660191000000|2022-08-11 04:10:00|67370|67360|67364.2|67354.2|67373.2|67363.2|67360|67347.7|438
1660191300000|2022-08-11 04:15:00|67363.9|67353.9|67372.6|67362.6|67380.7|67365.5|67363.8|67353.8|399
1660191600000|2022-08-11 04:20:00|67371.8|67361.8|67373.9|67363.9|67375.4|67365.4|67369.6|67359.6|334
1660191900000|2022-08-11 04:25:00|67373.7|67363.7|67373.7|67363.7|67378.4|67367.5|67372.7|67358.3|404
1660192200000|2022-08-11 04:30:00|67373.6|67363.6|67371.8|67361.8|67376|67366|67371.5|67361.5|395
1660192500000|2022-08-11 04:35:00|67371.2|67361.2|67375.6|67365.6|67377|67366.6|67368.4|67354.3|302
1660192800000|2022-08-11 04:40:00|67375.7|67365.7|67382.3|67372.3|67396.4|67386.4|67375.7|67365.7|522
1660193100000|2022-08-11 04:45:00|67382.4|67372.4|67383.4|67373.4|67387.8|67377.8|67379.8|67369.8|494
1660193400000|2022-08-11 04:50:00|67383.3|67373.3|67377.4|67367.4|67387.8|67377.8|67376.9|67366.9|425
1660193700000|2022-08-11 04:55:00|67377.5|67367.5|67394.2|67374.2|67394.4|67377|67370.2|67357.2|533
1660194000000|2022-08-11 05:00:00|67394.4|67374.4|67388.2|67378.2|67395.4|67382.4|67383.1|67370.9|504
1660194300000|2022-08-11 05:05:00|67388|67378|67391.1|67381.1|67397.2|67382.8|67383.3|67368.3|585
1660194600000|2022-08-11 05:10:00|67391.2|67381.2|67401.5|67391.5|67408.1|67394.5|67390.1|67377.7|670
1660194900000|2022-08-11 05:15:00|67401.6|67391.6|67396.6|67386.6|67406.5|67396|67393|67378.3|611
1660195200000|2022-08-11 05:20:00|67396.1|67386.1|67383.3|67373.3|67398.4|67388.4|67382.2|67369.2|459
1660195500000|2022-08-11 05:25:00|67383.2|67373.2|67377.4|67367.4|67390.1|67375.4|67375.3|67362.6|490
1660195800000|2022-08-11 05:30:00|67377.5|67367.5|67375.1|67365.1|67377.6|67367.6|67370.4|67360.4|499
1660196100000|2022-08-11 05:35:00|67374.9|67364.9|67367.5|67357.5|67375.7|67365.7|67366.2|67356.2|542
1660196400000|2022-08-11 05:40:00|67367.8|67357.8|67372.6|67362.6|67375.8|67365.8|67366|67356|499
1660196700000|2022-08-11 05:45:00|67372.9|67362.9|67383.7|67373.7|67383.9|67373.9|67370.2|67360.2|561
1660197000000|2022-08-11 05:50:00|67383.6|67373.6|67378.2|67368.2|67391.4|67381.4|67371.3|67361.3|625
1660197300000|2022-08-11 05:55:00|67378.3|67368.3|67376.9|67366.9|67382.6|67372.6|67374.2|67364.2|779
1660197600000|2022-08-11 06:00:00|67376.7|67366.7|67396.5|67386.5|67402.5|67392.5|67373.3|67363.3|791
1660197900000|2022-08-11 06:05:00|67395.9|67385.9|67373.5|67363.5|67397|67387|67372.2|67357.6|825
1660198200000|2022-08-11 06:10:00|67372.2|67362.2|67368.2|67358.2|67385.3|67370.2|67368.2|67358.2|694
1660198500000|2022-08-11 06:15:00|67368.6|67358.6|67348|67338|67372.7|67362.7|67342.1|67324.2|772
1660198800000|2022-08-11 06:20:00|67347.7|67337.7|67346.3|67336.3|67352.7|67338.1|67340.4|67328.2|747
1660199100000|2022-08-11 06:25:00|67345.4|67335.4|67361.7|67351.7|67367|67357|67345|67332.8|764
1660199400000|2022-08-11 06:30:00|67361.5|67351.5|67374.6|67364.6|67386.2|67371.9|67356.3|67346.3|805
1660199700000|2022-08-11 06:35:00|67373.8|67363.8|67363.1|67353.1|67379|67369|67362.4|67352.4|741
1660200000000|2022-08-11 06:40:00|67363.2|67353.2|67364.3|67354.3|67379|67367.3|67363|67353|657
1660200300000|2022-08-11 06:45:00|67365|67355|67375.7|67365.7|67378|67368|67365|67355|689
1660200600000|2022-08-11 06:50:00|67375.9|67365.9|67368.5|67358.5|67376.5|67366.5|67365.8|67355.8|758
1660200900000|2022-08-11 06:55:00|67368.4|67358.4|67368.3|67358.3|67370.1|67360.1|67360.4|67350.4|689
1660201200000|2022-08-11 07:00:00|67367.9|67357.9|67360|67350|67369.8|67359.8|67341.9|67330.1|825
1660201500000|2022-08-11 07:05:00|67360.2|67350.2|67363.6|67353.6|67372.2|67360.1|67359|67349|658
1660201800000|2022-08-11 07:10:00|67363.7|67353.7|67355.2|67345.2|67364.5|67354.5|67354.4|67344.4|708
1660202100000|2022-08-11 07:15:00|67355.3|67345.3|67358.2|67348.2|67371.2|67356.1|67355.3|67343.2|711
1660202400000|2022-08-11 07:20:00|67358.1|67348.1|67374.1|67364.1|67376.1|67365.1|67357.2|67347.2|658
1660202700000|2022-08-11 07:25:00|67374.3|67364.3|67387.7|67377.7|67397.6|67381.8|67374.2|67364.2|666
1660203000000|2022-08-11 07:30:00|67387|67377|67372.8|67362.8|67390.7|67380.7|67370.5|67360.5|679
1660203300000|2022-08-11 07:35:00|67372.7|67362.7|67366.4|67356.4|67375.7|67365.7|67366|67356|669
1660203600000|2022-08-11 07:40:00|67366.5|67356.5|67365.6|67355.6|67376.3|67366.3|67364|67354|631
1660203900000|2022-08-11 07:45:00|67365.8|67355.8|67382.7|67372.7|67384.8|67374.8|67365|67355|703
1660204200000|2022-08-11 07:50:00|67382.9|67372.9|67375.5|67365.5|67391.9|67377.6|67374|67360.1|688
1660204500000|2022-08-11 07:55:00|67376|67366|67385.1|67375.1|67386.2|67376.2|67375.2|67361.7|696
1660204800000|2022-08-11 08:00:00|67384.2|67374.2|67411.6|67401.6|67413.7|67403.2|67382.7|67372.7|849
1660205100000|2022-08-11 08:05:00|67411.3|67401.3|67403.3|67393.3|67423.8|67410.3|67402.2|67389.4|757
1660205400000|2022-08-11 08:10:00|67403.2|67393.2|67399.1|67389.1|67405.3|67395.3|67391.2|67381.2|652
1660205700000|2022-08-11 08:15:00|67399|67389|67402.6|67392.6|67404.9|67394.9|67391.9|67381.9|628
1660206000000|2022-08-11 08:20:00|67402.7|67392.7|67399.6|67389.6|67404.7|67394.7|67397.8|67387.8|629
1660206300000|2022-08-11 08:25:00|67399.9|67389.9|67394.5|67384.5|67405.2|67394.1|67385.3|67375.3|693
1660206600000|2022-08-11 08:30:00|67394.6|67384.6|67379.7|67369.7|67402.6|67391.4|67376.9|67366.9|636
1660206900000|2022-08-11 08:35:00|67379.9|67369.9|67388.4|67378.4|67395.5|67383.7|67378.9|67368.9|634
1660207200000|2022-08-11 08:40:00|67388.5|67378.5|67383.6|67373.6|67393.3|67379.1|67381.8|67371.8|509
1660207500000|2022-08-11 08:45:00|67383.5|67373.5|67374.6|67364.6|67386.6|67376.6|67373.4|67363.4|587
1660207800000|2022-08-11 08:50:00|67374.9|67364.9|67372.5|67362.5|67388.4|67376.3|67371.7|67358.8|611
1660208100000|2022-08-11 08:55:00|67372.7|67362.7|67358.7|67348.7|67373.7|67363.7|67354.1|67344.1|689
1660208400000|2022-08-11 09:00:00|67358.8|67348.8|67373.7|67363.7|67374.2|67364.2|67358.7|67348.7|683
1660208700000|2022-08-11 09:05:00|67373.6|67363.6|67391.4|67381.4|67401|67385.2|67372.4|67362.4|708
1660209000000|2022-08-11 09:10:00|67391.3|67381.3|67387.8|67377.8|67394.3|67384.3|67385.7|67375.7|526
1660209300000|2022-08-11 09:15:00|67388.3|67378.3|67410.9|67400.9|67413.1|67401.5|67387.9|67377.9|599
1660209600000|2022-08-11 09:20:00|67411|67401|67395.9|67385.9|67412.7|67402.7|67394.2|67384.2|562
1660209900000|2022-08-11 09:25:00|67395.8|67385.8|67399|67389|67406.5|67396.5|67394.1|67381.6|602
1660210200000|2022-08-11 09:30:00|67398.9|67388.9|67406.3|67396.3|67411.2|67398.5|67395.6|67381.3|565
1660210500000|2022-08-11 09:35:00|67406.2|67396.2|67405.8|67395.8|67406.8|67396.8|67402.6|67392.6|383
1660210800000|2022-08-11 09:40:00|67405.7|67395.7|67409.2|67399.2|67413.1|67403.1|67405.3|67395.3|434
1660211100000|2022-08-11 09:45:00|67409.4|67399.4|67410.5|67400.5|67429.5|67413.7|67408.1|67393.6|634
1660211400000|2022-08-11 09:50:00|67410.4|67400.4|67395|67385|67417.1|67402.4|67393.6|67378.5|668
1660211700000|2022-08-11 09:55:00|67395.1|67385.1|67397.8|67387.8|67404|67389.4|67385.7|67371.7|474
1660212000000|2022-08-11 10:00:00|67398|67388|67411.2|67401.2|67419|67404.3|67397.5|67387.5|448
1660212300000|2022-08-11 10:05:00|67411.3|67401.3|67410.7|67400.7|67420.7|67401.5|67408.3|67394.8|359
1660212600000|2022-08-11 10:10:00|67410.8|67400.8|67413|67403|67422.3|67410.7|67409.8|67394.5|426
1660212900000|2022-08-11 10:15:00|67412.8|67402.8|67409.4|67389.4|67418.3|67404.3|67401.4|67389|473
1660213200000|2022-08-11 10:20:00|67404.2|67394.2|67401.6|67391.6|67408.9|67394.2|67386.2|67375.1|656
1660213500000|2022-08-11 10:25:00|67401.5|67391.5|67395.5|67385.5|67408.7|67394.9|67395.4|67379.3|596
1660213800000|2022-08-11 10:30:00|67396.2|67386.2|67395.3|67385.3|67405.4|67390.6|67392.5|67378.5|551
1660214100000|2022-08-11 10:35:00|67395.2|67385.2|67395.9|67385.9|67400.8|67387.7|67392|67379|496
1660214400000|2022-08-11 10:40:00|67395.7|67385.7|67391.3|67381.3|67401.3|67388.3|67391.3|67379|503
1660214700000|2022-08-11 10:45:00|67391.5|67381.5|67393.9|67383.9|67398.5|67385|67391.2|67377|415
1660215000000|2022-08-11 10:50:00|67393.7|67383.7|67391.2|67381.2|67396.3|67386.3|67391|67381|549
1660215300000|2022-08-11 10:55:00|67391|67381|67377.8|67367.8|67391.1|67381.1|67375.9|67363.5|572
1660215600000|2022-08-11 11:00:00|67377.9|67367.9|67373.1|67363.1|67380|67370|67372.7|67362.7|466
1660215900000|2022-08-11 11:05:00|67373.2|67363.2|67355.4|67345.4|67376.4|67363.2|67354|67344|496
1660216200000|2022-08-11 11:10:00|67355.8|67345.8|67385.7|67365.7|67385.7|67365.7|67354.7|67344.7|601
1660216500000|2022-08-11 11:15:00|67385.6|67365.6|67382.5|67372.5|67390.5|67375|67372|67361.2|524
1660216800000|2022-08-11 11:20:00|67382.4|67372.4|67380.6|67370.6|67387.3|67372.4|67374.6|67359.7|545
1660217100000|2022-08-11 11:25:00|67380.5|67370.5|67370.3|67360.3|67385.2|67371.2|67368.7|67354.2|487
1660217400000|2022-08-11 11:30:00|67370.5|67360.5|67373.1|67363.1|67379.2|67365.1|67365.2|67349.8|625
1660217700000|2022-08-11 11:35:00|67372.9|67362.9|67360.5|67350.5|67380.1|67367.7|67359.9|67345.1|586
1660218000000|2022-08-11 11:40:00|67360.7|67350.7|67353.1|67343.1|67362|67352|67345|67334.6|641
1660218300000|2022-08-11 11:45:00|67353|67343|67365.7|67355.7|67366|67356|67351.7|67336.5|706
1660218600000|2022-08-11 11:50:00|67365.8|67355.8|67377.8|67367.8|67383|67368.6|67361.9|67349.4|670
1660218900000|2022-08-11 11:55:00|67377.9|67367.9|67379.4|67369.4|67388.6|67374.4|67376.4|67362.2|650
1660219200000|2022-08-11 12:00:00|67379.5|67369.5|67356.3|67346.3|67381.7|67371.7|67346.2|67336.2|766
1660219500000|2022-08-11 12:05:00|67357|67347|67368.4|67358.4|67376.8|67366.8|67355.6|67344.4|590
1660219800000|2022-08-11 12:10:00|67368.7|67358.7|67366|67346|67370.6|67360.6|67354.6|67339|596
1660220100000|2022-08-11 12:15:00|67366.1|67346.1|67346.5|67336.5|67366.2|67353|67346.5|67336.5|697
1660220400000|2022-08-11 12:20:00|67345.2|67335.2|67347|67337|67354.7|67344.7|67340|67329|704
1660220700000|2022-08-11 12:25:00|67347.3|67337.3|67320|67300|67349.2|67339.2|67310.8|67295.3|731
1660221000000|2022-08-11 12:30:00|67320.2|67300.2|67342.2|67322.2|67342.2|67326.8|67286.2|67272.9|1005
1660221300000|2022-08-11 12:35:00|67341.9|67321.9|67318.1|67298.1|67350.5|67335.8|67315.1|67295.9|992
1660221600000|2022-08-11 12:40:00|67318.6|67298.6|67299.7|67279.7|67336.5|67317.6|67298.1|67278.6|968
1660221900000|2022-08-11 12:45:00|67299.6|67279.6|67297.7|67287.7|67323|67307.5|67295.2|67279.3|923
1660222200000|2022-08-11 12:50:00|67297.6|67287.6|67300.9|67290.9|67306.5|67292.3|67287.6|67273.6|832
1660222500000|2022-08-11 12:55:00|67300.8|67290.8|67291|67281|67305.5|67290.8|67284.7|67271.8|787
1660222800000|2022-08-11 13:00:00|67290.8|67280.8|67306|67296|67319.5|67304.3|67282.7|67272.7|898
1660223100000|2022-08-11 13:05:00|67306.9|67296.9|67300.2|67290.2|67314.8|67299.3|67292.6|67281.3|851
1660223400000|2022-08-11 13:10:00|67301.1|67291.1|67288.7|67278.7|67312.5|67300.2|67288.3|67278.3|822
1660223700000|2022-08-11 13:15:00|67288.4|67278.4|67306.1|67296.1|67311.4|67301.4|67287.1|67277.1|857
1660224000000|2022-08-11 13:20:00|67306|67296|67327.3|67317.3|67329.1|67317.7|67300|67290|872
1660224300000|2022-08-11 13:25:00|67327.1|67317.1|67341.3|67321.3|67342.6|67325.5|67318.2|67304.5|883
1660224600000|2022-08-11 13:30:00|67341.7|67321.7|67355.4|67345.4|67355.5|67345.5|67332.7|67316.9|1005
1660224900000|2022-08-11 13:35:00|67355.5|67345.5|67340.2|67330.2|67359.9|67346.6|67337.6|67321|960
1660225200000|2022-08-11 13:40:00|67339.5|67329.5|67327.7|67317.7|67342.2|67331.9|67323.8|67311|882
1660225500000|2022-08-11 13:45:00|67328|67318|67310.2|67300.2|67328.2|67318|67300.9|67286.1|919
1660225800000|2022-08-11 13:50:00|67310.1|67300.1|67282.7|67272.7|67311.4|67301.4|67281.5|67271|849
1660226100000|2022-08-11 13:55:00|67282.4|67272.4|67297.3|67287.3|67299.5|67289.5|67278.4|67268.4|857
1660226400000|2022-08-11 14:00:00|67296.5|67286.5|67304.2|67294.2|67319.4|67303.8|67287.4|67277.4|886
1660226700000|2022-08-11 14:05:00|67303.9|67293.9|67322.6|67302.6|67331.9|67321.9|67301.7|67286.8|827
1660227000000|2022-08-11 14:10:00|67321.7|67301.7|67329.1|67319.1|67338.3|67326.7|67308|67293.2|914
1660227300000|2022-08-11 14:15:00|67328.9|67318.9|67333.4|67323.4|67337.7|67323.4|67313.4|67299.3|915
1660227600000|2022-08-11 14:20:00|67333.3|67323.3|67327|67317|67338.3|67328.3|67326.7|67316.7|925
1660227900000|2022-08-11 14:25:00|67327.3|67317.3|67334.5|67324.5|67336.7|67324.7|67325.6|67315.6|829
1660228200000|2022-08-11 14:30:00|67334.1|67324.1|67338.7|67328.7|67341|67331|67327.3|67315.4|837
1660228500000|2022-08-11 14:35:00|67338.3|67328.3|67347|67337|67348.2|67338.2|67332.9|67319.9|860
1660228800000|2022-08-11 14:40:00|67347.2|67337.2|67362.9|67352.9|67370|67356.3|67344.3|67331.3|901
1660229100000|2022-08-11 14:45:00|67362.3|67352.3|67355.7|67345.7|67366|67356|67343.4|67329|879
1660229400000|2022-08-11 14:50:00|67355.8|67345.8|67358.5|67348.5|67373.2|67358.5|67346.3|67331.7|982
1660229700000|2022-08-11 14:55:00|67359|67349|67359.6|67349.6|67369.1|67353.7|67349.1|67339.1|943
1660230000000|2022-08-11 15:00:00|67360.4|67350.4|67362.1|67352.1|67374.6|67360.4|67355.9|67341.3|938
1660230300000|2022-08-11 15:05:00|67362.2|67352.2|67396.4|67386.4|67411|67397.1|67359.6|67347.2|909
1660230600000|2022-08-11 15:10:00|67396.3|67386.3|67408.4|67398.4|67418.1|67403.8|67394.6|67378.7|839
1660230900000|2022-08-11 15:15:00|67408.3|67398.3|67401.6|67391.6|67413.5|67399.2|67395.6|67383.2|766
1660231200000|2022-08-11 15:20:00|67401.7|67391.7|67396.5|67386.5|67402.7|67392.2|67390.7|67380.3|808
1660231500000|2022-08-11 15:25:00|67396.7|67386.7|67389.9|67379.9|67408.7|67398.7|67388.8|67374.1|738
1660231800000|2022-08-11 15:30:00|67390|67380|67383.4|67373.4|67396.2|67383|67377.6|67367.6|802
1660232100000|2022-08-11 15:35:00|67383.3|67373.3|67380.5|67370.5|67390.2|67380.2|67379.6|67369.1|815
1660232400000|2022-08-11 15:40:00|67380.9|67370.9|67373.8|67363.8|67382.2|67372.2|67372|67362|740
1660232700000|2022-08-11 15:45:00|67373.5|67363.5|67378.5|67368.5|67389.3|67376.1|67372.6|67362.6|710
1660233000000|2022-08-11 15:50:00|67378.7|67368.7|67379.5|67369.5|67394.5|67384.5|67378.6|67368.6|817
1660233300000|2022-08-11 15:55:00|67380|67370|67376.2|67366.2|67382.7|67372.7|67371.7|67361.7|726
1660233600000|2022-08-11 16:00:00|67376|67366|67378.3|67368.3|67385.2|67371.9|67372.1|67360.8|755
1660233900000|2022-08-11 16:05:00|67378.1|67368.1|67380|67370|67388.8|67374.6|67376.4|67362.7|663
1660234200000|2022-08-11 16:10:00|67380.1|67370.1|67377.3|67367.3|67387.7|67377.7|67375.9|67365.9|671
1660234500000|2022-08-11 16:15:00|67377.1|67367.1|67376.7|67366.7|67382|67372|67373.3|67358.8|709
1660234800000|2022-08-11 16:20:00|67376.5|67366.5|67382.1|67372.1|67384.6|67374.6|67376.4|67366.4|677
1660235100000|2022-08-11 16:25:00|67382.3|67372.3|67380.8|67370.8|67385|67375|67380.1|67370.1|666
1660235400000|2022-08-11 16:30:00|67381|67371|67376.9|67366.9|67382.7|67372.7|67374.9|67364.9|613
1660235700000|2022-08-11 16:35:00|67377|67367|67378.4|67368.4|67380.4|67370.4|67374.4|67364.4|684
1660236000000|2022-08-11 16:40:00|67378.3|67368.3|67378|67368|67381.6|67371.6|67373|67363|685
1660236300000|2022-08-11 16:45:00|67377.9|67367.9|67389.7|67379.7|67391.1|67381.1|67377.9|67367.9|665
1660236600000|2022-08-11 16:50:00|67389.8|67379.8|67404.5|67394.5|67412|67397|67388.8|67373.8|740
1660236900000|2022-08-11 16:55:00|67404.9|67394.9|67408.1|67398.1|67414.3|67404.3|67403.8|67393.8|727
1660237200000|2022-08-11 17:00:00|67408.2|67398.2|67416.4|67406.4|67426.6|67412.7|67404.5|67394.5|806
1660237500000|2022-08-11 17:05:00|67416.3|67406.3|67419.7|67409.7|67420.4|67410.4|67411.1|67398.7|655
1660237800000|2022-08-11 17:10:00|67419.8|67409.8|67410.1|67400.1|67420.5|67410.5|67407.1|67394.5|681
1660238100000|2022-08-11 17:15:00|67410.2|67400.2|67409.5|67399.5|67417|67402.7|67404.1|67389.8|717
1660238400000|2022-08-11 17:20:00|67409.8|67399.8|67394.6|67384.6|67409.8|67399.8|67394.5|67380.1|711
1660238700000|2022-08-11 17:25:00|67394.7|67384.7|67410.4|67400.4|67416|67401.3|67394.7|67384.7|664
1660239000000|2022-08-11 17:30:00|67410.8|67400.8|67416.3|67406.3|67422.9|67408.3|67409.5|67396.2|807
1660239300000|2022-08-11 17:35:00|67416.2|67406.2|67412.7|67402.7|67420.5|67406.2|67409.7|67398.5|667
1660239600000|2022-08-11 17:40:00|67412.6|67402.6|67410.8|67400.8|67414.2|67404.2|67405.9|67395.9|599
1660239900000|2022-08-11 17:45:00|67410.9|67400.9|67415|67405|67419.8|67409.8|67410.8|67400.8|616
1660240200000|2022-08-11 17:50:00|67414.9|67404.9|67418.7|67408.7|67420.1|67410.1|67410.4|67395.7|541
1660240500000|2022-08-11 17:55:00|67419|67409|67409.6|67389.6|67423.5|67410.4|67403.3|67389.6|646
1660240800000|2022-08-11 18:00:00|67404.5|67394.5|67417.6|67407.6|67422.4|67409.3|67404.3|67394.3|706
1660241100000|2022-08-11 18:05:00|67417.7|67407.7|67419.9|67409.9|67427.4|67413.7|67416|67401.7|695
1660241400000|2022-08-11 18:10:00|67419.8|67409.8|67426.6|67406.6|67428|67413.8|67415.8|67400.7|674
1660241700000|2022-08-11 18:15:00|67426.7|67406.7|67420.4|67410.4|67428.1|67413.2|67419.1|67404.5|541
1660242000000|2022-08-11 18:20:00|67420.3|67410.3|67421|67411|67427.4|67413.8|67420|67405.1|539
1660242300000|2022-08-11 18:25:00|67420.9|67410.9|67421.6|67411.6|67427.4|67414|67419.5|67406.8|602
1660242600000|2022-08-11 18:30:00|67421.7|67411.7|67424.5|67414.5|67429.4|67416.9|67420.7|67405.9|629
1660242900000|2022-08-11 18:35:00|67424.7|67414.7|67426.3|67416.3|67429.7|67416.6|67421.3|67406.6|593
1660243200000|2022-08-11 18:40:00|67426.2|67416.2|67424.2|67414.2|67429.7|67416.6|67423|67408.5|571
1660243500000|2022-08-11 18:45:00|67424.1|67414.1|67433.4|67423.4|67437.4|67424.9|67423.9|67409.6|614
1660243800000|2022-08-11 18:50:00|67433.5|67423.5|67427.8|67417.8|67436.4|67426.4|67424.5|67410.9|500
1660244100000|2022-08-11 18:55:00|67427.7|67417.7|67426.8|67416.8|67436.4|67422.2|67421.5|67408|656
1660244400000|2022-08-11 19:00:00|67426.9|67416.9|67420.9|67410.9|67435.1|67422.2|67420.3|67404.8|615
1660244700000|2022-08-11 19:05:00|67421.1|67411.1|67434.8|67414.8|67437.8|67421.9|67421.1|67405.6|560
1660245000000|2022-08-11 19:10:00|67434.7|67414.7|67441.6|67431.6|67446.7|67432.6|67429.4|67412.4|596
1660245300000|2022-08-11 19:15:00|67441.3|67431.3|67435.8|67425.8|67447.4|67432.3|67431.1|67414.6|669
1660245600000|2022-08-11 19:20:00|67435.7|67425.7|67437.3|67427.3|67442.8|67427.4|67433.7|67418.9|418
1660245900000|2022-08-11 19:25:00|67437.1|67427.1|67435|67415|67442.3|67427.1|67428.3|67413.5|560
1660246200000|2022-08-11 19:30:00|67435.1|67415.1|67428.8|67408.8|67436.3|67421.2|67422.8|67407.5|439
1660246500000|2022-08-11 19:35:00|67429|67409|67437.1|67417.1|67438.7|67423.3|67422.8|67407.5|496
1660246800000|2022-08-11 19:40:00|67437.5|67417.5|67438.8|67418.8|67440|67424.6|67432.1|67416.8|393
1660247100000|2022-08-11 19:45:00|67438.5|67418.5|67441.4|67421.4|67441.8|67427|67432.9|67417.9|438
1660247400000|2022-08-11 19:50:00|67442|67422|67438.8|67418.8|67442.9|67427.7|67433.4|67418.6|479
1660247700000|2022-08-11 19:55:00|67439.2|67419.2|67447.1|67427.1|67447.3|67432.3|67433.3|67419.1|503
1660248000000|2022-08-11 20:00:00|67447.2|67427.2|67446.5|67426.5|67448.6|67432.5|67442.1|67425.7|460
1660248300000|2022-08-11 20:05:00|67446.6|67426.6|67446.3|67426.3|67448.4|67432.6|67439.3|67423.9|473
1660248600000|2022-08-11 20:10:00|67446.2|67426.2|67445.9|67425.9|67446.7|67426.7|67445|67425|364
1660248900000|2022-08-11 20:15:00|67446.1|67426.1|67446.2|67426.2|67447.4|67427.4|67445.3|67425.3|418
1660249200000|2022-08-11 20:20:00|67446.1|67426.1|67444.9|67424.9|67446.8|67426.8|67444.5|67424.5|565
1660249500000|2022-08-11 20:25:00|67444.8|67424.8|67447.2|67427.2|67448.7|67428.7|67444.5|67424.5|426
1660249800000|2022-08-11 20:30:00|67447.4|67427.4|67449.2|67429.2|67450.9|67430.9|67447.4|67427.4|204
1660250100000|2022-08-11 20:35:00|67449.1|67429.1|67450.4|67430.4|67450.8|67430.8|67448.8|67428.8|171
1660250400000|2022-08-11 20:40:00|67450.3|67430.3|67453.5|67433.5|67454.5|67434.5|67449.9|67429.9|162
1660250700000|2022-08-11 20:45:00|67453.7|67433.7|67453.5|67433.5|67457.5|67437.5|67449.3|67429.3|243
1660251000000|2022-08-11 20:50:00|67454.8|67434.8|67446.3|67426.3|67461.8|67436.3|67446|67419.6|180
1660251300000|2022-08-11 20:55:00|67446.5|67426.5|67446.6|67426.6|67455.2|67432.4|67444.8|67417.7|220
1660251600000|2022-08-11 21:00:00|67446.5|67426.5|67447.9|67427.9|67447.9|67427.9|67445.7|67425.7|23
1660251900000|2022-08-11 21:05:00|67448.9|67428.9|67449.4|67429.4|67449.5|67429.5|67446.9|67426.9|60
1660252200000|2022-08-11 21:10:00|67448.8|67428.8|67448.5|67428.5|67458.4|67430.5|67446.2|67421.3|160
1660252500000|2022-08-11 21:15:00|67447.9|67427.9|67449.2|67429.2|67459|67430.5|67446|67420.4|161
1660252800000|2022-08-11 21:20:00|67448.3|67428.3|67449.2|67429.2|67458.9|67430.5|67447.2|67422.3|146
1660253100000|2022-08-11 21:25:00|67449.7|67429.7|67447.7|67427.7|67458.7|67430.5|67446.6|67422.2|175
1660253400000|2022-08-11 21:30:00|67448.1|67428.1|67447.7|67427.7|67458.7|67430.8|67447.2|67423.4|178
1660253700000|2022-08-11 21:35:00|67448.2|67428.2|67450.1|67430.1|67450.5|67430.5|67446.4|67426.4|136
1660254000000|2022-08-11 21:40:00|67449.5|67429.5|67447.7|67427.7|67456.5|67430.5|67445.7|67421.8|203
1660254300000|2022-08-11 21:45:00|67447.4|67427.4|67448.8|67428.8|67461|67430.6|67445.9|67419.2|170
1660254600000|2022-08-11 21:50:00|67449.1|67429.1|67447.8|67427.8|67455.9|67429.9|67445.1|67421.6|157
1660254900000|2022-08-11 21:55:00|67448.2|67428.2|67448.5|67428.5|67457.9|67429.5|67444.8|67420.9|187
1660255200000|2022-08-11 22:00:00|67448.2|67428.2|67446.2|67370.9|67458.5|67429.4|67434.9|67358.3|257
1660255500000|2022-08-11 22:05:00|67445.8|67374.1|67447|67377.7|67465.7|67380.3|67439|67369.4|156
1660255800000|2022-08-11 22:10:00|67448.3|67377.3|67449.7|67374.7|67457.8|67385.8|67440|67370.6|177
1660256100000|2022-08-11 22:15:00|67447.4|67369.2|67446.3|67375.1|67454.2|67380.2|67445.6|67369.2|185
1660256400000|2022-08-11 22:20:00|67447.1|67375.7|67447.9|67373.9|67453.4|67379.6|67445.4|67371.2|130
1660256700000|2022-08-11 22:25:00|67449.5|67375|67447.9|67373.4|67459|67384.9|67444.4|67369.1|213
1660257000000|2022-08-11 22:30:00|67447.4|67372.2|67448.5|67376.1|67454.3|67381|67445.3|67370.9|231
1660257300000|2022-08-11 22:35:00|67447.4|67376|67445.8|67378.2|67452|67382.1|67437|67372.6|220
1660257600000|2022-08-11 22:40:00|67445.7|67378.3|67447.4|67376.7|67454.5|67383.7|67442.1|67372.4|256
1660257900000|2022-08-11 22:45:00|67447.7|67377|67451.4|67377.3|67456.2|67381.3|67444.4|67372.8|297
1660258200000|2022-08-11 22:50:00|67451.8|67376.9|67454.2|67382.5|67454.7|67384.3|67446.4|67369.8|156
1660258500000|2022-08-11 22:55:00|67454.3|67382.2|67440.5|67381.8|67455.6|67384.9|67436|67371.8|206
1660258800000|2022-08-11 23:00:00|67438.2|67381.7|67439|67383.3|67444.8|67393|67428.3|67366.9|316
1660259100000|2022-08-11 23:05:00|67439.2|67377.5|67439.7|67384.1|67443.6|67390.6|67435.5|67376|440
1660259400000|2022-08-11 23:10:00|67439.9|67384.4|67436.3|67382.4|67446.8|67389.4|67432|67373.8|512
1660259700000|2022-08-11 23:15:00|67435.9|67381.9|67441.7|67385.4|67445.9|67396.7|67431.9|67373.5|522
1660260000000|2022-08-11 23:20:00|67441.8|67385.5|67432.9|67412.9|67445.6|67416.3|67430.1|67378.1|388
1660260300000|2022-08-11 23:25:00|67432.3|67412.3|67434.7|67414.7|67442.2|67419|67431.6|67408.3|369
1660260600000|2022-08-11 23:30:00|67434.6|67414.6|67436.9|67416.9|67444.3|67418.1|67431|67406.2|463
1660260900000|2022-08-11 23:35:00|67436.6|67416.6|67447.3|67414|67450.5|67420.4|67433.8|67410.6|509
1660261200000|2022-08-11 23:40:00|67446.9|67413.4|67441.2|67421.2|67449.5|67423.3|67436.1|67412|542
1660261500000|2022-08-11 23:45:00|67442.7|67422.7|67441.7|67421.7|67444.3|67424.3|67438.4|67418.4|288
1660261800000|2022-08-11 23:50:00|67442.4|67422.4|67439.7|67419.7|67444|67424|67439.5|67419.5|141
1660262100000|2022-08-11 23:55:00|67439.8|67419.8|67433.4|67413.4|67443.8|67423.8|67433|67413|416
1660262400000|2022-08-12 00:00:00|67433.6|67413.6|67432.6|67412.6|67442.5|67422.5|67429.3|67409.3|601
1660262700000|2022-08-12 00:05:00|67432.5|67412.5|67435|67415|67438|67418|67428.5|67408.5|398
1660263000000|2022-08-12 00:10:00|67435.1|67415.1|67449.4|67429.4|67452.7|67432.7|67433.9|67413.9|513
1660263300000|2022-08-12 00:15:00|67449.9|67429.9|67441.5|67421.5|67450.9|67430.9|67431.2|67411.2|523
1660263600000|2022-08-12 00:20:00|67441.7|67421.7|67440.1|67420.1|67444.4|67424.4|67437.1|67417.1|420
1660263900000|2022-08-12 00:25:00|67439.9|67419.9|67442.1|67422.1|67443.8|67423.8|67437.5|67417.5|455
1660264200000|2022-08-12 00:30:00|67442.6|67422.6|67460.4|67440.4|67465.3|67447.2|67442.2|67422.2|616
1660264500000|2022-08-12 00:35:00|67460.2|67440.2|67460.6|67440.6|67463.7|67443.7|67449.8|67429.8|984
1660264800000|2022-08-12 00:40:00|67460.9|67440.9|67457.5|67437.5|67461.2|67443.4|67452.4|67432.4|792
1660265100000|2022-08-12 00:45:00|67457.6|67437.6|67454|67434|67459.7|67443.8|67450.4|67431.2|624
1660265400000|2022-08-12 00:50:00|67453.8|67433.8|67440.9|67420.9|67454.8|67434.8|67435.2|67415.2|834
1660265700000|2022-08-12 00:55:00|67437.8|67417.8|67418.8|67398.8|67437.8|67418.5|67414.4|67394.4|694
1660266000000|2022-08-12 01:00:00|67418.7|67398.7|67408.3|67388.3|67428|67412.6|67405.2|67386.7|841
1660266300000|2022-08-12 01:05:00|67409.8|67389.8|67413|67403|67421.7|67407|67406.7|67389.8|731
1660266600000|2022-08-12 01:10:00|67413.1|67403.1|67426.3|67406.3|67429|67413.7|67411.3|67397.4|742
1660266900000|2022-08-12 01:15:00|67427.9|67407.9|67427.8|67417.8|67438.2|67423.3|67425.7|67406.8|723
1660267200000|2022-08-12 01:20:00|67427.9|67417.9|67428.4|67408.4|67432|67418.8|67418.3|67404.7|619
1660267500000|2022-08-12 01:25:00|67428.5|67408.5|67416|67406|67435.3|67425.3|67416|67400.7|611
1660267800000|2022-08-12 01:30:00|67416.1|67406.1|67447.7|67427.7|67449.4|67434.9|67410.1|67392.9|873
1660268100000|2022-08-12 01:35:00|67447.8|67427.8|67426.6|67416.6|67451.6|67435.3|67424.9|67411.6|743
1660268400000|2022-08-12 01:40:00|67426.7|67416.7|67437.1|67427.1|67442.4|67432.4|67426.1|67415.3|636
1660268700000|2022-08-12 01:45:00|67437.7|67427.7|67448.2|67438.2|67448.7|67438.7|67432.8|67422.8|631
1660269000000|2022-08-12 01:50:00|67448.3|67438.3|67448.7|67438.7|67454.8|67443.5|67443.1|67429.6|690
1660269300000|2022-08-12 01:55:00|67448.6|67438.6|67433.8|67423.8|67453.7|67441.1|67433|67423|589
1660269600000|2022-08-12 02:00:00|67434.1|67424.1|67439.8|67429.8|67441.1|67431.1|67426.7|67416.7|630
1660269900000|2022-08-12 02:05:00|67439.7|67429.7|67441.4|67431.4|67444.8|67434.8|67437.2|67427.2|568
1660270200000|2022-08-12 02:10:00|67441.2|67431.2|67453.9|67443.9|67454.7|67444.7|67440.8|67428.8|643
1660270500000|2022-08-12 02:15:00|67453.8|67443.8|67444.3|67434.3|67457.7|67447.7|67439.8|67429.8|638
1660270800000|2022-08-12 02:20:00|67444.2|67434.2|67429.2|67419.2|67445.8|67435.8|67427.3|67417.3|583
1660271100000|2022-08-12 02:25:00|67429.3|67419.3|67429.1|67419.1|67429.5|67419.5|67419.2|67409.2|530
1660271400000|2022-08-12 02:30:00|67429|67419|67427.2|67417.2|67438.3|67423.9|67422|67412|586
1660271700000|2022-08-12 02:35:00|67427.7|67417.7|67437.2|67427.2|67442.6|67427.8|67423.3|67413.3|570
1660272000000|2022-08-12 02:40:00|67437.1|67427.1|67426.2|67416.2|67440.4|67430.4|67425.4|67415.4|597
1660272300000|2022-08-12 02:45:00|67426.4|67416.4|67411|67401|67428.3|67418.3|67410.5|67400.5|552
1660272600000|2022-08-12 02:50:00|67410.9|67400.9|67401.6|67391.6|67411.4|67401.4|67392.9|67382.9|764
1660272900000|2022-08-12 02:55:00|67401.5|67391.5|67406.8|67396.8|67413.1|67402.7|67401.1|67390.8|709
1660273200000|2022-08-12 03:00:00|67408.9|67398.9|67416|67406|67419.1|67409.1|67406.1|67392.6|597
1660273500000|2022-08-12 03:05:00|67416.2|67406.2|67420.1|67410.1|67426|67414.6|67414.5|67403|608
1660273800000|2022-08-12 03:10:00|67419.7|67409.7|67420.5|67410.5|67422.5|67412.5|67416.4|67406.4|484
1660274100000|2022-08-12 03:15:00|67418.8|67408.8|67363.7|67353.7|67418.8|67408.8|67360.7|67346.6|731
1660274400000|2022-08-12 03:20:00|67363.4|67353.4|67366.9|67356.9|67375.6|67364|67356.1|67341.1|851
1660274700000|2022-08-12 03:25:00|67367|67357|67360.7|67350.7|67371.2|67361.2|67344.5|67329.6|726
1660275000000|2022-08-12 03:30:00|67360.6|67350.6|67363.2|67353.2|67371.2|67358.5|67357.1|67345.5|650
1660275300000|2022-08-12 03:35:00|67362.9|67352.9|67361.9|67351.9|67371.1|67357.6|67354.4|67344.4|630
1660275600000|2022-08-12 03:40:00|67362.2|67352.2|67350.7|67340.7|67362.9|67352.5|67342.8|67332.8|656
1660275900000|2022-08-12 03:45:00|67350.4|67340.4|67348.1|67338.1|67352.3|67341.1|67334.8|67323.4|675
1660276200000|2022-08-12 03:50:00|67348|67338|67322.8|67312.8|67348.7|67338.7|67315.1|67303.2|585
1660276500000|2022-08-12 03:55:00|67322.7|67312.7|67334.1|67324.1|67342.7|67327.9|67322.3|67312.2|542
1660276800000|2022-08-12 04:00:00|67331.7|67321.7|67321.5|67311.5|67339.4|67324.3|67321.1|67307.8|633
1660277100000|2022-08-12 04:05:00|67321.6|67311.6|67318|67308|67327.9|67317.7|67314.4|67304.4|600
1660277400000|2022-08-12 04:10:00|67318.4|67308.4|67326.4|67316.4|67333|67322.6|67316|67304.2|509
1660277700000|2022-08-12 04:15:00|67326.3|67316.3|67317.8|67307.8|67332.8|67322.8|67317.2|67305.6|633
1660278000000|2022-08-12 04:20:00|67317.5|67307.5|67324.9|67314.9|67325.2|67314.9|67306.7|67296.7|596
1660278300000|2022-08-12 04:25:00|67324.8|67314.8|67315.6|67305.6|67324.9|67314.9|67312|67299.3|464
1660278600000|2022-08-12 04:30:00|67316.4|67306.4|67322.3|67312.3|67329.1|67316|67309.9|67298.4|702
1660278900000|2022-08-12 04:35:00|67322.2|67312.2|67316.2|67306.2|67323.8|67312.2|67311.9|67299.6|484
1660279200000|2022-08-12 04:40:00|67316.5|67306.5|67315.7|67305.7|67327.5|67312.3|67314.5|67300.3|519
1660279500000|2022-08-12 04:45:00|67314.8|67304.8|67318.4|67308.4|67319.5|67309.5|67310.3|67300.3|532
1660279800000|2022-08-12 04:50:00|67319.1|67309.1|67319.6|67309.6|67325.8|67315.8|67317.3|67307.3|512
1660280100000|2022-08-12 04:55:00|67319.7|67309.7|67334.7|67324.7|67336|67326|67319.6|67309.6|495
1660280400000|2022-08-12 05:00:00|67335.1|67325.1|67345.6|67335.6|67345.7|67335.7|67321.5|67310.9|599
1660280700000|2022-08-12 05:05:00|67345.4|67335.4|67351.5|67341.5|67351.9|67341.9|67340.4|67330.4|497
1660281000000|2022-08-12 05:10:00|67351.4|67341.4|67348.1|67338.1|67352.2|67342.2|67344|67334|517
1660281300000|2022-08-12 05:15:00|67348|67338|67348.8|67338.8|67353.2|67342.2|67343.8|67332.8|477
1660281600000|2022-08-12 05:20:00|67348.7|67338.7|67337.4|67327.4|67349.2|67339.2|67334.7|67321.1|517
1660281900000|2022-08-12 05:25:00|67337.3|67327.3|67335.1|67325.1|67341.8|67327.4|67321.8|67311.2|597
1660282200000|2022-08-12 05:30:00|67335|67325|67334.2|67324.2|67344.3|67330|67325.7|67310.3|660
1660282500000|2022-08-12 05:35:00|67333.8|67323.8|67337.4|67327.4|67345|67331.6|67327|67314.2|655
1660282800000|2022-08-12 05:40:00|67337.5|67327.5|67341.1|67331.1|67346.9|67335.2|67331.1|67318.9|506
1660283100000|2022-08-12 05:45:00|67341|67331|67343|67333|67349|67339|67340.5|67330.5|578
1660283400000|2022-08-12 05:50:00|67342.6|67332.6|67351.8|67341.8|67360.7|67345.9|67337.5|67327.5|667
1660283700000|2022-08-12 05:55:00|67351.4|67341.4|67353.1|67333.1|67364.2|67345|67346.6|67332.5|597
1660284000000|2022-08-12 06:00:00|67353.5|67333.5|67350.1|67330.1|67356.3|67336.9|67338.4|67322.2|856
1660284300000|2022-08-12 06:05:00|67350|67330|67353|67343|67364.4|67350.1|67333|67318.2|848
1660284600000|2022-08-12 06:10:00|67352.7|67342.7|67355.9|67345.9|67364.6|67354.6|67350.5|67338.9|726
1660284900000|2022-08-12 06:15:00|67356.2|67346.2|67364.1|67354.1|67373.5|67359.8|67355.3|67345.3|756
1660285200000|2022-08-12 06:20:00|67364.2|67354.2|67374.4|67364.4|67383.9|67369.1|67360.6|67346.9|664
1660285500000|2022-08-12 06:25:00|67374.2|67364.2|67383.8|67373.8|67386.7|67376.7|67373.4|67363.4|655
1660285800000|2022-08-12 06:30:00|67383.9|67373.9|67374.4|67364.4|67384.1|67374.1|67371.4|67358.5|770
1660286100000|2022-08-12 06:35:00|67374.6|67364.6|67378.9|67368.9|67385.7|67374.8|67373.5|67360.5|704
1660286400000|2022-08-12 06:40:00|67379.1|67369.1|67366.9|67356.9|67379.8|67369.8|67355|67342.7|685
1660286700000|2022-08-12 06:45:00|67367.2|67357.2|67373.7|67363.7|67378.8|67364.1|67359.7|67347.2|753
1660287000000|2022-08-12 06:50:00|67373.9|67363.9|67385.1|67375.1|67385.9|67375.9|67372.1|67358.2|725
1660287300000|2022-08-12 06:55:00|67384.8|67374.8|67378.2|67368.2|67388.8|67378.8|67370.9|67360.9|773
1660287600000|2022-08-12 07:00:00|67378.3|67368.3|67369.3|67359.3|67383.8|67373.8|67368.7|67354.2|671
1660287900000|2022-08-12 07:05:00|67369.4|67359.4|67371.6|67361.6|67374.9|67364.9|67363.3|67350|770
1660288200000|2022-08-12 07:10:00|67371.5|67361.5|67344.9|67334.9|67372|67362|67332.9|67322|821
1660288500000|2022-08-12 07:15:00|67345.1|67335.1|67340.2|67330.2|67355.3|67341.5|67335.7|67324.3|778
1660288800000|2022-08-12 07:20:00|67340.3|67330.3|67359.3|67349.3|67362.7|67349.6|67339.2|67329.2|740
1660289100000|2022-08-12 07:25:00|67359|67349|67362.6|67352.6|67370.9|67357.5|67355.5|67343|711
1660289400000|2022-08-12 07:30:00|67363|67353|67348.5|67338.5|67363|67353|67342.6|67330.1|655
1660289700000|2022-08-12 07:35:00|67348.3|67338.3|67323.8|67313.8|67352.2|67342.2|67322.9|67309.8|747
1660290000000|2022-08-12 07:40:00|67324|67314|67333.1|67323.1|67340.4|67327.7|67321.1|67308.7|725
1660290300000|2022-08-12 07:45:00|67333.2|67323.2|67350.2|67340.2|67354.9|67342.5|67333.2|67323.2|726
1660290600000|2022-08-12 07:50:00|67349.5|67339.5|67353.3|67343.3|67356.2|67346.2|67346.5|67336.5|556
1660290900000|2022-08-12 07:55:00|67353.2|67343.2|67346|67336|67357.2|67346.8|67343.2|67332.5|623
1660291200000|2022-08-12 08:00:00|67345.8|67335.8|67334.5|67324.5|67356.1|67346.1|67333.6|67323.6|631
1660291500000|2022-08-12 08:05:00|67334.6|67324.6|67328.6|67318.6|67341.4|67331.4|67328|67318|609
1660291800000|2022-08-12 08:10:00|67328.7|67318.7|67337.5|67327.5|67342|67328.1|67323.8|67313.1|642
1660292100000|2022-08-12 08:15:00|67337.4|67327.4|67345.3|67335.3|67350.4|67335.3|67333.2|67321.8|645
1660292400000|2022-08-12 08:20:00|67346.2|67336.2|67352.8|67342.8|67358.6|67346.8|67344.3|67331|614
1660292700000|2022-08-12 08:25:00|67353|67343|67351.5|67341.5|67354|67344|67344.8|67334.8|487
1660293000000|2022-08-12 08:30:00|67351.1|67341.1|67346.7|67336.7|67351.7|67341.7|67340.6|67330.6|502
1660293300000|2022-08-12 08:35:00|67346.6|67336.6|67360.7|67350.7|67364.8|67351.4|67346|67335.7|637
1660293600000|2022-08-12 08:40:00|67360.8|67350.8|67363.9|67353.9|67364.4|67354.4|67354.8|67344.8|552
1660293900000|2022-08-12 08:45:00|67364|67354|67355.4|67345.4|67367|67357|67353.7|67340.8|653
1660294200000|2022-08-12 08:50:00|67355.7|67345.7|67367.4|67357.4|67369.8|67359.8|67355.7|67344.8|614
1660294500000|2022-08-12 08:55:00|67367.5|67357.5|67384.3|67374.3|67387.7|67377|67363.5|67353.5|686
1660294800000|2022-08-12 09:00:00|67384.1|67374.1|67383.6|67373.6|67388.7|67378.7|67379.2|67369.2|684
1660295100000|2022-08-12 09:05:00|67384|67374|67389.2|67379.2|67402|67388.5|67381.8|67369.7|641
1660295400000|2022-08-12 09:10:00|67389|67379|67386.5|67376.5|67393.9|67382|67385.3|67371.9|521
1660295700000|2022-08-12 09:15:00|67386.7|67376.7|67391.3|67381.3|67408.8|67394.4|67386.7|67372|693
1660296000000|2022-08-12 09:20:00|67391.4|67381.4|67387.2|67367.2|67391.4|67381.4|67368.1|67353.7|642
1660296300000|2022-08-12 09:25:00|67387|67367|67387.6|67377.6|67397.2|67383.2|67378.1|67363.2|645
1660296600000|2022-08-12 09:30:00|67387.3|67377.3|67385.1|67375.1|67401.6|67387|67383.5|67373.5|517
1660296900000|2022-08-12 09:35:00|67385.5|67375.5|67389|67379|67395.7|67381.8|67383.2|67369.1|436
1660297200000|2022-08-12 09:40:00|67388.8|67378.8|67391.2|67381.2|67391.5|67381.5|67386.8|67376.8|467
1660297500000|2022-08-12 09:45:00|67391.1|67381.1|67407.9|67397.9|67412.4|67399.9|67390.1|67379.3|564
1660297800000|2022-08-12 09:50:00|67408|67398|67395.3|67385.3|67415.2|67404.7|67391.4|67380|668
1660298100000|2022-08-12 09:55:00|67394.7|67384.7|67403|67393|67408.4|67395.2|67384|67369|613
1660298400000|2022-08-12 10:00:00|67403.1|67393.1|67421.8|67401.8|67434.2|67418.4|67401|67391|826
1660298700000|2022-08-12 10:05:00|67416.7|67406.7|67437|67427|67437.7|67427.7|67414.9|67404.9|502
1660299000000|2022-08-12 10:10:00|67436.7|67426.7|67445.6|67435.6|67446.5|67436.1|67435.7|67421.2|523
1660299300000|2022-08-12 10:15:00|67441.1|67431.1|67435.7|67425.7|67445.8|67435.4|67434.9|67421.2|522
1660299600000|2022-08-12 10:20:00|67435.5|67425.5|67437|67427|67441.8|67431.8|67426.7|67412.6|586
1660299900000|2022-08-12 10:25:00|67436.8|67426.8|67430.9|67420.9|67440.3|67427|67420.8|67410.8|598
1660300200000|2022-08-12 10:30:00|67430.8|67420.8|67422.2|67412.2|67431.9|67421.9|67422.2|67412.2|636
1660300500000|2022-08-12 10:35:00|67421.8|67411.8|67424.7|67414.7|67428.8|67418.8|67417.9|67407.9|651
1660300800000|2022-08-12 10:40:00|67424.5|67414.5|67434.1|67424.1|67442|67426.9|67418.4|67407.1|651
1660301100000|2022-08-12 10:45:00|67434|67424|67432|67422|67438.8|67425.1|67425.5|67413.9|631
1660301400000|2022-08-12 10:50:00|67431.7|67421.7|67422.9|67412.9|67437.8|67424.3|67421.1|67408|663
1660301700000|2022-08-12 10:55:00|67423.1|67413.1|67420.2|67410.2|67432.5|67420.2|67419.7|67406.4|669
1660302000000|2022-08-12 11:00:00|67420.3|67410.3|67427.4|67417.4|67431.9|67417.7|67420|67405.9|607
1660302300000|2022-08-12 11:05:00|67427.7|67417.7|67421.4|67411.4|67431.8|67417.8|67413|67401.8|587
1660302600000|2022-08-12 11:10:00|67421.3|67411.3|67421.8|67411.8|67428.8|67414|67418.1|67404.5|453
1660302900000|2022-08-12 11:15:00|67421.9|67411.9|67430.8|67420.8|67437.1|67422.4|67419.1|67407.8|466
1660303200000|2022-08-12 11:20:00|67431|67421|67438|67418|67440.7|67427.1|67431|67416.4|530
1660303500000|2022-08-12 11:25:00|67438.2|67418.2|67436.8|67416.8|67440.4|67424.9|67429|67413.5|591
1660303800000|2022-08-12 11:30:00|67431.7|67421.7|67429|67419|67436.3|67422.2|67423.3|67409.2|573
1660304100000|2022-08-12 11:35:00|67428.9|67418.9|67429.7|67419.7|67439.3|67429.3|67426.7|67416.7|583
1660304400000|2022-08-12 11:40:00|67429.8|67419.8|67424.6|67414.6|67432.4|67422.4|67422|67412|459
1660304700000|2022-08-12 11:45:00|67424.1|67414.1|67411.1|67401.1|67424.8|67414.8|67406.7|67396.7|547
1660305000000|2022-08-12 11:50:00|67411.2|67401.2|67418.4|67408.4|67422.2|67412.2|67410.8|67400.8|530
1660305300000|2022-08-12 11:55:00|67418.3|67408.3|67420.3|67410.3|67422.8|67412.8|67412.4|67402.4|596
1660305600000|2022-08-12 12:00:00|67420.4|67410.4|67430.4|67420.4|67435.1|67421.5|67420.4|67410.4|587
1660305900000|2022-08-12 12:05:00|67430.3|67420.3|67415.8|67405.8|67433.4|67423.4|67412.4|67398.6|662
1660306200000|2022-08-12 12:10:00|67415.9|67405.9|67409.9|67399.9|67420.6|67408.6|67407.8|67397.3|595
1660306500000|2022-08-12 12:15:00|67409.8|67399.8|67409|67399|67410.2|67400.2|67404.8|67394.8|651
1660306800000|2022-08-12 12:20:00|67408.9|67398.9|67391.5|67381.5|67411.1|67401.1|67387.9|67373.4|705
1660307100000|2022-08-12 12:25:00|67392|67382|67404|67384|67404.3|67394.1|67391.2|67378.3|687
1660307400000|2022-08-12 12:30:00|67404.1|67384.1|67408.6|67398.6|67409.4|67399.4|67394.1|67381.6|868
1660307700000|2022-08-12 12:35:00|67408.1|67398.1|67402|67392|67411.7|67400|67400.5|67390.3|766
1660308000000|2022-08-12 12:40:00|67401.9|67391.9|67421.7|67411.7|67423.3|67411.9|67401.2|67391.2|741
1660308300000|2022-08-12 12:45:00|67421.5|67411.5|67422.8|67412.8|67427.9|67417.1|67415.2|67405.2|744
1660308600000|2022-08-12 12:50:00|67423.1|67413.1|67411.3|67401.3|67423.1|67413.1|67409.5|67397.3|684
1660308900000|2022-08-12 12:55:00|67411.4|67401.4|67407.9|67397.9|67414.6|67404.6|67404.5|67391.4|636
1660309200000|2022-08-12 13:00:00|67407.5|67397.5|67399.6|67389.6|67411.1|67401.1|67398.5|67388.5|797
1660309500000|2022-08-12 13:05:00|67399.9|67389.9|67405.4|67395.4|67406.6|67396.6|67397|67387|659
1660309800000|2022-08-12 13:10:00|67405.3|67395.3|67404.9|67394.9|67421.2|67411.2|67403.2|67389.5|736
1660310100000|2022-08-12 13:15:00|67404.8|67394.8|67413.1|67403.1|67413.2|67403.2|67403.7|67393.7|663
1660310400000|2022-08-12 13:20:00|67414|67404|67409|67399|67416.6|67406.6|67403.6|67393|616
1660310700000|2022-08-12 13:25:00|67409.3|67399.3|67416.6|67406.6|67416.6|67406.6|67405.1|67393|673
1660311000000|2022-08-12 13:30:00|67416.4|67406.4|67405.7|67395.7|67416.4|67406.4|67404.5|67390|809
1660311300000|2022-08-12 13:35:00|67406.6|67396.6|67406.1|67396.1|67410.6|67400.6|67401.3|67387.3|667
1660311600000|2022-08-12 13:40:00|67406|67396|67393.5|67383.5|67406.3|67396.3|67389.3|67379.3|700
1660311900000|2022-08-12 13:45:00|67393.3|67383.3|67389.7|67379.7|67394.1|67384.1|67387|67377|650
1660312200000|2022-08-12 13:50:00|67389.6|67379.6|67371.5|67361.5|67390.2|67380.2|67366|67353.7|762
1660312500000|2022-08-12 13:55:00|67372.1|67362.1|67382.4|67362.4|67382.4|67365.1|67365.9|67351.9|714
1660312800000|2022-08-12 14:00:00|67383.8|67363.8|67420.3|67400.3|67423.4|67408.5|67383.2|67363.2|1081
1660313100000|2022-08-12 14:05:00|67414.3|67404.3|67410.4|67400.4|67419.4|67404.3|67391.6|67372.2|1026
1660313400000|2022-08-12 14:10:00|67410.2|67400.2|67394.4|67384.4|67415.2|67400.9|67382.7|67368.3|964
1660313700000|2022-08-12 14:15:00|67394.5|67384.5|67394.2|67384.2|67414.3|67399.9|67386.3|67371.5|889
1660314000000|2022-08-12 14:20:00|67394.5|67384.5|67396.1|67386.1|67409.6|67394.7|67389.5|67378|881
1660314300000|2022-08-12 14:25:00|67395.4|67385.4|67410.9|67400.9|67414.6|67402.4|67394.4|67384.2|843
1660314600000|2022-08-12 14:30:00|67411.1|67401.1|67406|67396|67420.5|67407|67398.4|67384.5|934
1660314900000|2022-08-12 14:35:00|67405.8|67395.8|67417.5|67407.5|67421.3|67408.4|67398|67385.6|887
1660315200000|2022-08-12 14:40:00|67417.4|67407.4|67417.7|67407.7|67419.4|67408.5|67406|67391.3|837
1660315500000|2022-08-12 14:45:00|67417.8|67407.8|67415.6|67405.6|67428.2|67415.5|67412.6|67400.1|885
1660315800000|2022-08-12 14:50:00|67420.2|67400.2|67423.7|67413.7|67431.1|67417.1|67413.8|67399.8|847
1660316100000|2022-08-12 14:55:00|67423.6|67413.6|67410.4|67400.4|67428.8|67414.3|67407.1|67397.1|917
1660316400000|2022-08-12 15:00:00|67410|67400|67407.5|67397.5|67413.8|67400|67394.8|67384.8|853
1660316700000|2022-08-12 15:05:00|67407.7|67397.7|67406.2|67396.2|67417.3|67403.5|67398.3|67385.1|697
1660317000000|2022-08-12 15:10:00|67406.3|67396.3|67402.1|67392.1|67414.8|67399.6|67399.5|67387.4|690
1660317300000|2022-08-12 15:15:00|67402.4|67392.4|67399.7|67389.7|67409.2|67394.4|67396.4|67383.8|741
1660317600000|2022-08-12 15:20:00|67399.6|67389.6|67414.4|67404.4|67417.4|67405.5|67395.8|67385.7|791
1660317900000|2022-08-12 15:25:00|67414.3|67404.3|67412.4|67402.4|67421.3|67411.3|67410.1|67399.7|744
1660318200000|2022-08-12 15:30:00|67412|67402|67408.5|67398.5|67415.6|67405.6|67406.4|67396.4|818
1660318500000|2022-08-12 15:35:00|67408.9|67398.9|67404.6|67394.6|67409.1|67399.1|67392.4|67382.4|813
1660318800000|2022-08-12 15:40:00|67404.7|67394.7|67396.9|67386.9|67408.6|67395.4|67394.9|67380|760
1660319100000|2022-08-12 15:45:00|67396.8|67386.8|67386.1|67376.1|67402.4|67387.7|67385|67371.8|720
1660319400000|2022-08-12 15:50:00|67386.2|67376.2|67385.9|67375.9|67392.6|67377.9|67384.7|67371|520
1660319700000|2022-08-12 15:55:00|67385.8|67375.8|67392.4|67382.4|67392.5|67382.5|67384.5|67374.5|555
1660320000000|2022-08-12 16:00:00|67392.8|67382.8|67386.7|67376.7|67393.8|67383.8|67385.1|67371.7|702
1660320300000|2022-08-12 16:05:00|67386.6|67376.6|67387.6|67377.6|67391.2|67381.2|67385.5|67375.5|571
1660320600000|2022-08-12 16:10:00|67387.5|67377.5|67388.5|67378.5|67389.5|67379.5|67382.2|67367.5|538
1660320900000|2022-08-12 16:15:00|67388.4|67378.4|67395.1|67375.1|67396.6|67381.7|67385|67370|501
1660321200000|2022-08-12 16:20:00|67395|67375|67389.6|67369.6|67396.9|67382.2|67384.9|67369.6|416
1660321500000|2022-08-12 16:25:00|67389.5|67369.5|67386.5|67376.5|67395.6|67380.9|67383.5|67369.3|377
1660321800000|2022-08-12 16:30:00|67386.4|67376.4|67385.1|67375.1|67392.6|67377.5|67383.4|67369.5|389
1660322100000|2022-08-12 16:35:00|67385.3|67375.3|67384|67374|67391.5|67376.9|67382.2|67371.5|354
1660322400000|2022-08-12 16:40:00|67383.8|67373.8|67382.6|67372.6|67385.9|67375.9|67382.3|67372.3|402
1660322700000|2022-08-12 16:45:00|67382.8|67372.8|67378.5|67368.5|67383.3|67373.2|67375.8|67363.1|389
1660323000000|2022-08-12 16:50:00|67378.6|67368.6|67379.9|67369.9|67380.5|67370.5|67376.7|67366.7|479
1660323300000|2022-08-12 16:55:00|67380|67370|67378.6|67368.6|67380.8|67370.8|67376.4|67366.4|445
1660323600000|2022-08-12 17:00:00|67378.5|67368.5|67377|67367|67386.6|67374.1|67376.6|67362.7|504
1660323900000|2022-08-12 17:05:00|67376.9|67366.9|67370.8|67360.8|67378.2|67367.2|67370.4|67358.1|572
1660324200000|2022-08-12 17:10:00|67370.9|67360.9|67373.2|67363.2|67380.9|67365|67366|67355.9|721
1660324500000|2022-08-12 17:15:00|67373.4|67363.4|67375.2|67365.2|67383.8|67369.8|67370.9|67358|637
1660324800000|2022-08-12 17:20:00|67376|67366|67377|67367|67380.6|67368.2|67373.4|67360.2|516
1660325100000|2022-08-12 17:25:00|67377.1|67367.1|67376.8|67366.8|67382.1|67368.6|67372.4|67357.6|404
1660325400000|2022-08-12 17:30:00|67376.7|67366.7|67385.9|67365.9|67392|67377.3|67375.4|67365.2|452
1660325700000|2022-08-12 17:35:00|67386|67366|67382.1|67372.1|67388.7|67373.4|67374.5|67361.5|420
1660326000000|2022-08-12 17:40:00|67382.2|67372.2|67383|67363|67388.1|67373.4|67377.3|67362.8|314
1660326300000|2022-08-12 17:45:00|67378.1|67368.1|67376.6|67366.6|67383.3|67368.4|67375.9|67362.1|278
1660326600000|2022-08-12 17:50:00|67376.7|67366.7|67379.3|67369.3|67384.4|67370.8|67375|67359|409
1660326900000|2022-08-12 17:55:00|67379.4|67369.4|67371.7|67361.7|67384.4|67370.2|67367.5|67353.5|551
1660327200000|2022-08-12 18:00:00|67372.1|67362.1|67373.3|67363.3|67377.7|67364.3|67371.2|67356.7|488
1660327500000|2022-08-12 18:05:00|67373.2|67363.2|67369|67359|67374.6|67363.4|67367.6|67353.2|421
1660327800000|2022-08-12 18:10:00|67369.1|67359.1|67367.3|67357.3|67374.4|67359.9|67366.1|67353.6|421
1660328100000|2022-08-12 18:15:00|67367.6|67357.6|67369.2|67359.2|67369.8|67359.8|67365.4|67355.4|349
1660328400000|2022-08-12 18:20:00|67369.1|67359.1|67374.4|67364.4|67376.2|67364.6|67369.1|67354.9|356
1660328700000|2022-08-12 18:25:00|67374.5|67364.5|67368.4|67358.4|67374.8|67364.8|67366.6|67352.9|349
1660329000000|2022-08-12 18:30:00|67368.3|67358.3|67366.3|67356.3|67374.6|67360.8|67366.3|67353|386
1660329300000|2022-08-12 18:35:00|67366.7|67356.7|67365.1|67355.1|67367.8|67357.8|67363.2|67353.2|286
1660329600000|2022-08-12 18:40:00|67364.9|67354.9|67362.9|67352.9|67368.8|67355.5|67362.4|67348.6|305
1660329900000|2022-08-12 18:45:00|67363.1|67353.1|67365.5|67355.5|67369.4|67356|67362.6|67349.3|281
1660330200000|2022-08-12 18:50:00|67365.7|67355.7|67367.3|67357.3|67373.1|67358.4|67364.9|67350.8|279
1660330500000|2022-08-12 18:55:00|67367.2|67357.2|67367.9|67357.9|67369|67359|67363|67353|435
1660330800000|2022-08-12 19:00:00|67368.3|67358.3|67373.9|67363.9|67380.5|67365.8|67368.1|67353.1|395
1660331100000|2022-08-12 19:05:00|67373.8|67363.8|67370.2|67360.2|67377.6|67364.8|67369.9|67355|360
1660331400000|2022-08-12 19:10:00|67370|67360|67375.8|67355.8|67375.9|67360.6|67368.7|67354.9|315
1660331700000|2022-08-12 19:15:00|67375.7|67355.7|67372.6|67362.6|67379|67363.9|67370|67355|360
1660332000000|2022-08-12 19:20:00|67372.5|67362.5|67386.1|67366.1|67389.4|67374.5|67372.5|67359|394
1660332300000|2022-08-12 19:25:00|67386.4|67366.4|67386.3|67366.3|67387.6|67373|67381.4|67365.3|400
1660332600000|2022-08-12 19:30:00|67387.2|67367.2|67379.9|67369.9|67387.6|67371.6|67379.9|67364.7|440
1660332900000|2022-08-12 19:35:00|67379.7|67369.7|67380.4|67370.4|67386.6|67371|67378.4|67363.6|328
1660333200000|2022-08-12 19:40:00|67380.1|67370.1|67380.7|67360.7|67385.2|67370.3|67375.5|67359.9|359
1660333500000|2022-08-12 19:45:00|67380.6|67360.6|67371.2|67351.2|67383.3|67366.6|67365.9|67350.6|454
1660333800000|2022-08-12 19:50:00|67371.3|67351.3|67373.4|67353.4|67375.6|67359.9|67365.9|67349.8|380
1660334100000|2022-08-12 19:55:00|67373.6|67353.6|67377.6|67357.6|67379.9|67361.6|67367.7|67352.5|519
1660334400000|2022-08-12 20:00:00|67377.5|67357.5|67381.7|67361.7|67383|67363|67377.5|67357.5|550
1660334700000|2022-08-12 20:05:00|67381.5|67361.5|67379.6|67359.6|67382.6|67362.6|67378.7|67358.7|478
1660335000000|2022-08-12 20:10:00|67379.3|67359.3|67370.6|67350.6|67379.6|67359.6|67369.4|67349.4|391
1660335300000|2022-08-12 20:15:00|67370.7|67350.7|67385.4|67365.4|67390.2|67370.2|67370.7|67350.7|371
1660335600000|2022-08-12 20:20:00|67386.2|67366.2|67379.9|67359.9|67389.2|67369.2|67379.9|67359.9|315
1660335900000|2022-08-12 20:25:00|67379.8|67359.8|67380.2|67360.2|67381.6|67361.6|67376.7|67356.7|258
1660336200000|2022-08-12 20:30:00|67380.5|67360.5|67378.3|67358.3|67382.5|67362.5|67376.6|67356.6|306
1660336500000|2022-08-12 20:35:00|67378.4|67358.4|67378.9|67358.9|67382.6|67362.6|67378.2|67358.2|174
1660336800000|2022-08-12 20:40:00|67379.2|67359.2|67382.2|67362.2|67383|67363|67378.3|67358.3|196
1660337100000|2022-08-12 20:45:00|67382.9|67362.9|67381.9|67361.9|67405|67365.1|67372.6|67329.8|161
1660337400000|2022-08-12 20:50:00|67382.2|67362.2|67377.2|67357.2|67406.9|67362.8|67373.2|67325.3|381
1660337700000|2022-08-12 20:55:00|67377.5|67357.5|67369.7|67349.7|67380.7|67360.7|67369.7|67349.7|142
1660507200000|2022-08-14 20:00:00|67431|67334|67428.4|67336.6|67435.8|67336.6|67428.4|67329.2|10
1660507500000|2022-08-14 20:05:00|67435.8|67329.2|67431|67334|67435.8|67336.6|67428.4|67329.2|10
1660507800000|2022-08-14 20:10:00|67435.8|67329.2|67435.8|67329.2|67435.8|67336.6|67428.4|67329.2|7
1660508100000|2022-08-14 20:15:00|67431|67334|67431|67334|67431|67369|67391|67334|4
1660508400000|2022-08-14 20:20:00|67435.8|67329.2|67431|67334|67435.8|67336.6|67428.4|67329.2|11
1660508700000|2022-08-14 20:25:00|67428.4|67336.6|67431|67334|67435.8|67336.6|67428.4|67329.2|9
1660509000000|2022-08-14 20:30:00|67428.4|67336.6|67431|67334|67470.4|67369|67391|67329.2|7
1660509300000|2022-08-14 20:35:00|67428.4|67336.6|67387.2|67365.2|67435.8|67365.2|67387.2|67329.2|15
1660509600000|2022-08-14 20:40:00|67431|67334|67387.2|67365.2|67435.8|67365.2|67387.1|67329.2|6
1660509900000|2022-08-14 20:45:00|67470.4|67358.1|67431|67334|67470.4|67358.1|67428.4|67329.2|10
1660510200000|2022-08-14 20:50:00|67470.4|67358.1|67428.4|67336.6|67470.4|67358.1|67428.4|67329.2|13
1660510500000|2022-08-14 20:55:00|67431|67334|67429.8|67335.2|67435.8|67336.6|67428.4|67329.2|9
1660510800000|2022-08-14 21:00:00|67460|67373.6|67445.9|67373.3|67460|67398.2|67401|67350.2|24
1660511100000|2022-08-14 21:05:00|67426|67373.6|67428.8|67351.2|67432.7|67374.6|67425|67347.3|42
1660511400000|2022-08-14 21:10:00|67450.6|67374.6|67425.7|67336.5|67450.6|67374.6|67424.8|67334.8|65
1660511700000|2022-08-14 21:15:00|67441.9|67347.6|67426.9|67338.1|67441.9|67362.3|67425|67336.1|74
1660512000000|2022-08-14 21:20:00|67426.5|67338.5|67432.5|67325.4|67433.4|67362|67425|67325.4|35
1660512300000|2022-08-14 21:25:00|67432.4|67325.3|67427.6|67349.9|67432.4|67361.6|67425|67325.3|60
1660512600000|2022-08-14 21:30:00|67425|67340|67425.1|67337.4|67433.4|67361.3|67425|67336.1|58
1660512900000|2022-08-14 21:35:00|67431.6|67329.9|67425|67346.7|67453.4|67362.3|67425|67329.9|79
1660513200000|2022-08-14 21:40:00|67425.1|67340|67425|67340|67434.7|67352.4|67425|67333|77
1660513500000|2022-08-14 21:45:00|67434.7|67339.9|67429.9|67337.5|67434.7|67340|67425|67328|68
1660513800000|2022-08-14 21:50:00|67431.5|67340|67433.6|67340|67433.6|67340|67425|67333|62
1660514100000|2022-08-14 21:55:00|67432.6|67333|67445.7|67348.1|67445.7|67360.8|67425|67328|79
1660514400000|2022-08-14 22:00:00|67449.3|67330.4|67428|67346.1|67470.6|67355.7|67422.6|67321.3|194
1660514700000|2022-08-14 22:05:00|67422.6|67353.8|67426.3|67345.7|67462.1|67356.3|67422.6|67328|328
1660515000000|2022-08-14 22:10:00|67426.4|67345.9|67428|67344.4|67442|67352.4|67422|67323|258
1660515300000|2022-08-14 22:15:00|67428.9|67342.9|67426.4|67347.1|67451.5|67352.7|67424.3|67334|361
1660515600000|2022-08-14 22:20:00|67427.2|67345.7|67427.1|67351.6|67447.6|67354.2|67423.5|67335.1|466
1660515900000|2022-08-14 22:25:00|67427.4|67351.8|67428.3|67353.7|67463.6|67362.3|67415.5|67340.8|715
1660516200000|2022-08-14 22:30:00|67426|67351.9|67426.7|67347.2|67459.1|67362.4|67422.6|67342.5|775
1660516500000|2022-08-14 22:35:00|67425.9|67347.4|67411.6|67346.2|67434.2|67356.9|67408.4|67342.1|700
1660516800000|2022-08-14 22:40:00|67411.5|67346.3|67407.5|67344.2|67426.5|67351.8|67407|67342.7|382
1660517100000|2022-08-14 22:45:00|67407.3|67344.9|67411.5|67352.5|67442.6|67361.2|67406.4|67340.2|250
1660517400000|2022-08-14 22:50:00|67414.5|67353.4|67419|67346.4|67436.4|67362.2|67403.4|67345.7|106
1660517700000|2022-08-14 22:55:00|67419.9|67349.5|67407.1|67350.5|67437.3|67360|67403.3|67340.4|79
1660518000000|2022-08-14 23:00:00|67403.3|67347.5|67391.4|67355.7|67421.5|67370.7|67388.2|67343.3|341
1660518300000|2022-08-14 23:05:00|67390.8|67356.4|67388.6|67355.8|67419.9|67368.5|67385.8|67340.4|273
1660518600000|2022-08-14 23:10:00|67390.7|67360.7|67388.5|67355|67413.4|67366.4|67381.1|67343.2|212
1660518900000|2022-08-14 23:15:00|67388.1|67355.3|67387.6|67367.6|67402|67369.3|67382.8|67350.2|229
1660519200000|2022-08-14 23:20:00|67386.8|67366.8|67395.3|67365.3|67411.2|67371|67380|67347|106
1660519500000|2022-08-14 23:25:00|67387.1|67367.1|67394.2|67364.2|67409.4|67372.3|67381.6|67349.6|92
1660519800000|2022-08-14 23:30:00|67393.8|67363.2|67389.7|67356.6|67402.8|67366.8|67380.4|67352.2|312
1660520100000|2022-08-14 23:35:00|67392.9|67355.2|67383.7|67363.7|67404.4|67365.4|67378.2|67351.6|251
1660520400000|2022-08-14 23:40:00|67389|67358.9|67393.6|67346.9|67402.2|67364.8|67380.3|67346.1|177
1660520700000|2022-08-14 23:45:00|67392.6|67349.1|67389.7|67353.8|67413.9|67364.9|67379.6|67345|237
1660521000000|2022-08-14 23:50:00|67390.8|67353.4|67399.2|67360.6|67401.2|67364.1|67378|67341.7|227
1660521300000|2022-08-14 23:55:00|67393.6|67361.1|67401.3|67360.6|67416.8|67368.3|67393.4|67345.9|394
1660521600000|2022-08-15 00:00:00|67399.1|67362.1|67386.7|67366.7|67400.9|67370.3|67370.2|67350.2|627
1660521900000|2022-08-15 00:05:00|67385.8|67365.8|67407.1|67370.8|67446.6|67385.8|67384|67354|569
1660522200000|2022-08-15 00:10:00|67407|67371.3|67415|67377|67431.6|67382.9|67406.1|67358.2|465
1660522500000|2022-08-15 00:15:00|67414|67372.5|67419.5|67365.9|67423.6|67378.5|67397.3|67361.9|510
1660522800000|2022-08-15 00:20:00|67412.9|67367.7|67404.7|67384.7|67425.8|67386|67400.6|67364.4|484
1660523100000|2022-08-15 00:25:00|67405|67385|67406.5|67386.5|67432.2|67392|67403.6|67377.1|560
1660523400000|2022-08-15 00:30:00|67406.6|67386.6|67405.7|67385.7|67416|67389.9|67395.8|67375.8|548
1660523700000|2022-08-15 00:35:00|67403.9|67383.9|67398|67378|67404.5|67384.5|67396.5|67376.5|375
1660524000000|2022-08-15 00:40:00|67398.1|67378.1|67402.5|67382.5|67410.5|67390.5|67397|67377|375
1660524300000|2022-08-15 00:45:00|67402.4|67382.4|67400.1|67380.1|67410.4|67390.4|67399|67379|459
1660524600000|2022-08-15 00:50:00|67399|67379|67375.1|67355.1|67400.8|67380.8|67373|67353|795
1660524900000|2022-08-15 00:55:00|67375|67355|67387.7|67367.7|67390.6|67370.6|67368.6|67348.6|631
1660525200000|2022-08-15 01:00:00|67388.3|67368.3|67405.4|67385.4|67407|67390.2|67385.3|67365.3|798
1660525500000|2022-08-15 01:05:00|67406.1|67386.1|67413.4|67393.4|67425.3|67405.3|67403|67383|669
1660525800000|2022-08-15 01:10:00|67413.7|67393.7|67406.3|67386.3|67416.3|67398.3|67394.9|67374.3|686
1660526100000|2022-08-15 01:15:00|67406|67386|67404.7|67384.7|67411.4|67394.2|67401.6|67381.6|652
1660526400000|2022-08-15 01:20:00|67405.1|67385.1|67490.2|67470.2|67508.9|67488.9|67404.5|67384.5|928
1660526700000|2022-08-15 01:25:00|67490.1|67470.1|67526|67506|67533.7|67513.7|67488.4|67468.4|877
1660527000000|2022-08-15 01:30:00|67526.6|67506.6|67550.7|67530.7|67550.7|67530.7|67510.2|67490.2|915
1660527300000|2022-08-15 01:35:00|67549.9|67529.9|67557.7|67537.7|67558|67538|67541.5|67521.5|906
1660527600000|2022-08-15 01:40:00|67557.5|67537.5|67540.3|67520.3|67558.2|67538.2|67520|67500|883
1660527900000|2022-08-15 01:45:00|67540.7|67520.7|67542.7|67522.7|67556.4|67536.4|67529.6|67509.6|898
1660528200000|2022-08-15 01:50:00|67542.2|67522.2|67530|67520|67551.4|67531.4|67521.8|67506.7|785
1660528500000|2022-08-15 01:55:00|67530.1|67520.1|67537.1|67517.1|67538.8|67526|67528.1|67513.3|614
1660528800000|2022-08-15 02:00:00|67536.9|67516.9|67611.9|67591.9|67630.8|67610.8|67536.9|67516.9|1036
1660529100000|2022-08-15 02:05:00|67611.8|67591.8|67616.4|67606.4|67647.8|67627.8|67607.6|67587.6|951
1660529400000|2022-08-15 02:10:00|67616.3|67606.3|67642|67622|67656.2|67640.5|67614.9|67600.4|875
1660529700000|2022-08-15 02:15:00|67642.3|67622.3|67672|67652|67676.2|67658.9|67629.5|67613.3|842
1660530000000|2022-08-15 02:20:00|67671.3|67651.3|67666.7|67646.7|67686.1|67670.1|67660.9|67644.6|822
1660530300000|2022-08-15 02:25:00|67662.8|67652.8|67642.2|67632.2|67670.8|67656.2|67641.5|67626.5|833
1660530600000|2022-08-15 02:30:00|67642|67632|67654.1|67644.1|67656.5|67645|67638.6|67627.6|866
1660530900000|2022-08-15 02:35:00|67654|67644|67655.9|67645.9|67670.5|67656.6|67652.5|67640.6|775
1660531200000|2022-08-15 02:40:00|67656|67646|67656.6|67646.6|67656.9|67646.9|67642.8|67629.2|710
1660531500000|2022-08-15 02:45:00|67656.3|67646.3|67648.7|67638.7|67662.7|67651.7|67647.4|67635.5|631
1660531800000|2022-08-15 02:50:00|67648.5|67638.5|67636.2|67626.2|67662.7|67652.7|67633.7|67623.7|657
1660532100000|2022-08-15 02:55:00|67635.4|67625.4|67624.9|67614.9|67635.4|67625.4|67614.5|67602.8|849
1660532400000|2022-08-15 03:00:00|67625|67615|67626|67616|67628|67618|67616.7|67606.7|610
1660532700000|2022-08-15 03:05:00|67626.2|67616.2|67618|67608|67635.5|67622|67617.9|67607.9|575
1660533000000|2022-08-15 03:10:00|67618.1|67608.1|67623.9|67613.9|67625.6|67615.6|67606.2|67591.3|639
1660533300000|2022-08-15 03:15:00|67623.8|67613.8|67643.6|67633.6|67647.7|67635.3|67623.6|67611.1|688
1660533600000|2022-08-15 03:20:00|67643.5|67633.5|67655|67645|67666.5|67652.9|67642.7|67628.2|551
1660533900000|2022-08-15 03:25:00|67655.3|67645.3|67662.8|67652.8|67665.8|67653.4|67651.1|67638.1|705
1660534200000|2022-08-15 03:30:00|67663.2|67653.2|67680.3|67670.3|67688.7|67674.5|67657.8|67643.8|694
1660534500000|2022-08-15 03:35:00|67680.2|67670.2|67670.6|67660.6|67682.2|67670.6|67668.1|67658.1|542
1660534800000|2022-08-15 03:40:00|67670.5|67660.5|67664.8|67654.8|67674|67664|67663|67652.3|450
1660535100000|2022-08-15 03:45:00|67664.9|67654.9|67658.4|67648.4|67665.6|67655.6|67655|67645|483
1660535400000|2022-08-15 03:50:00|67658.3|67648.3|67651.6|67641.6|67660.8|67650|67650.5|67636.3|478
1660535700000|2022-08-15 03:55:00|67651.2|67641.2|67646|67626|67652.3|67642.3|67638.7|67623.7|543
1660536000000|2022-08-15 04:00:00|67646.1|67626.1|67653.8|67643.8|67658.5|67644.7|67640.6|67625.5|545
1660536300000|2022-08-15 04:05:00|67653.4|67643.4|67659.2|67649.2|67670.2|67654.9|67652.9|67640.1|566
1660536600000|2022-08-15 04:10:00|67659.4|67649.4|67667.1|67657.1|67670.4|67657.2|67657.7|67643.8|526
1660536900000|2022-08-15 04:15:00|67667.2|67657.2|67662.3|67652.3|67670|67660|67660.4|67650.4|531
1660537200000|2022-08-15 04:20:00|67662.4|67652.4|67663.8|67653.8|67671.8|67661.8|67661.7|67651.7|560
1660537500000|2022-08-15 04:25:00|67664|67654|67668.8|67658.8|67669.7|67659.7|67663.7|67653.7|492
1660537800000|2022-08-15 04:30:00|67668.7|67658.7|67659.1|67649.1|67668.8|67658.8|67658.8|67648.8|401
1660538100000|2022-08-15 04:35:00|67658.5|67648.5|67666.5|67656.5|67674.6|67660.6|67658.5|67648.5|404
1660538400000|2022-08-15 04:40:00|67666.6|67656.6|67677.9|67667.9|67683.5|67670.2|67666.5|67656.5|484
1660538700000|2022-08-15 04:45:00|67678|67668|67692.7|67682.7|67692.7|67682.7|67676.3|67663.1|607
1660539000000|2022-08-15 04:50:00|67692.6|67682.6|67711.7|67701.7|67712.8|67702.8|67692.6|67682.6|677
1660539300000|2022-08-15 04:55:00|67711.6|67701.6|67713.6|67703.6|67717.8|67707.8|67709.7|67699.7|509
1660539600000|2022-08-15 05:00:00|67713.9|67703.9|67721.9|67701.9|67741.3|67725.6|67708|67692.4|667
1660539900000|2022-08-15 05:05:00|67716.8|67706.8|67747.6|67737.6|67754|67738.6|67716.8|67701.6|759
1660540200000|2022-08-15 05:10:00|67746.6|67736.6|67737.1|67727.1|67760.6|67746.9|67736.1|67726.1|667
1660540500000|2022-08-15 05:15:00|67737.2|67727.2|67751.6|67741.6|67757.9|67743.8|67736.9|67726.9|614
1660540800000|2022-08-15 05:20:00|67751.7|67741.7|67756.2|67746.2|67762.7|67752.7|67750.5|67735.6|677
1660541100000|2022-08-15 05:25:00|67758|67748|67749.1|67739.1|67765.8|67755.8|67745.2|67732.8|523
1660541400000|2022-08-15 05:30:00|67749.2|67739.2|67763.8|67753.8|67770.8|67758.4|67744.3|67730.3|573
1660541700000|2022-08-15 05:35:00|67763.4|67753.4|67738|67728|67769.9|67755.1|67736.9|67722.3|638
1660542000000|2022-08-15 05:40:00|67738.1|67728.1|67729.9|67719.9|67741.4|67728.4|67727.4|67714.4|677
1660542300000|2022-08-15 05:45:00|67730|67720|67736.7|67726.7|67739.1|67729.1|67721.7|67706.1|715
1660542600000|2022-08-15 05:50:00|67736.8|67726.8|67739.9|67729.9|67746.8|67734.9|67729.2|67719.2|633
1660542900000|2022-08-15 05:55:00|67740.9|67730.9|67749.9|67739.9|67754.9|67740.7|67733.8|67723.8|675
1660543200000|2022-08-15 06:00:00|67750.1|67740.1|67729.3|67719.3|67752|67740.1|67729.2|67713.6|874
1660543500000|2022-08-15 06:05:00|67729.4|67719.4|67734|67724|67734.4|67724.4|67723.6|67711.1|614
1660543800000|2022-08-15 06:10:00|67733.9|67723.9|67725.3|67715.3|67736.8|67725.2|67723.3|67710|670
1660544100000|2022-08-15 06:15:00|67725.6|67715.6|67710.5|67700.5|67725.6|67715.6|67709|67696|668
1660544400000|2022-08-15 06:20:00|67710.7|67700.7|67717.1|67707.1|67722.3|67708.3|67705.3|67695.3|615
1660544700000|2022-08-15 06:25:00|67717.2|67707.2|67722.1|67712.1|67722.8|67712.8|67709.2|67694.6|694
1660545000000|2022-08-15 06:30:00|67721.9|67711.9|67718.2|67708.2|67729.3|67719.3|67715.9|67701.3|765
1660545300000|2022-08-15 06:35:00|67718.3|67708.3|67706.6|67686.6|67725.2|67715.2|67698.7|67682.6|679
1660545600000|2022-08-15 06:40:00|67706.5|67686.5|67702.4|67682.4|67711.4|67695.6|67688.1|67672.3|744
1660545900000|2022-08-15 06:45:00|67702.5|67682.5|67698.9|67688.9|67704|67689.5|67687.2|67674.2|697
1660546200000|2022-08-15 06:50:00|67699|67689|67711.9|67691.9|67711.9|67697.2|67692.8|67679|751
1660546500000|2022-08-15 06:55:00|67705.7|67695.7|67711.7|67701.7|67717.9|67705.6|67697.8|67683.8|762
1660546800000|2022-08-15 07:00:00|67711.3|67701.3|67707.8|67697.8|67725.9|67715.9|67705.8|67692.3|738
1660547100000|2022-08-15 07:05:00|67707.9|67697.9|67744.5|67734.5|67750.1|67734.7|67707.8|67692.6|779
1660547400000|2022-08-15 07:10:00|67744.3|67734.3|67752.9|67742.9|67753.3|67743.3|67733.7|67722.8|774
1660547700000|2022-08-15 07:15:00|67752.6|67742.6|67749.5|67739.5|67759.1|67749.1|67746|67734.2|764
1660548000000|2022-08-15 07:20:00|67749.7|67739.7|67743.1|67733.1|67758.4|67748.4|67739.1|67729.1|701
1660548300000|2022-08-15 07:25:00|67743.2|67733.2|67742.9|67732.9|67744.2|67733.4|67729.6|67719.6|680
1660548600000|2022-08-15 07:30:00|67743|67733|67745.9|67735.9|67750.6|67740.6|67742.7|67732.7|618
1660548900000|2022-08-15 07:35:00|67746|67736|67741|67731|67753.5|67738.6|67735.4|67723.2|651
1660549200000|2022-08-15 07:40:00|67740.8|67730.8|67757.6|67747.6|67761.4|67751.4|67738.4|67724.8|644
1660549500000|2022-08-15 07:45:00|67757.2|67747.2|67771.1|67761.1|67782.3|67768|67753.4|67743.4|730
1660549800000|2022-08-15 07:50:00|67771.4|67761.4|67804.6|67794.6|67806|67796|67767.9|67757.9|738
1660550100000|2022-08-15 07:55:00|67803.7|67793.7|67789.2|67779.2|67810|67796.8|67787.9|67772.9|701
1660550400000|2022-08-15 08:00:00|67789.3|67779.3|67780.9|67770.9|67794.6|67784.6|67779.2|67767.6|621
1660550700000|2022-08-15 08:05:00|67781.3|67771.3|67778.4|67768.4|67785.9|67774.8|67774.8|67764.8|682
1660551000000|2022-08-15 08:10:00|67778.3|67768.3|67762.6|67752.6|67778.8|67768.8|67756.7|67742|682
1660551300000|2022-08-15 08:15:00|67762.2|67752.2|67760.9|67750.9|67770.5|67757.3|67755|67741.4|622
1660551600000|2022-08-15 08:20:00|67760.8|67750.8|67759.3|67749.3|67767.5|67757.4|67752.1|67742.1|600
1660551900000|2022-08-15 08:25:00|67759.4|67749.4|67752.3|67742.3|67762.2|67752.2|67750.1|67740.1|681
1660552200000|2022-08-15 08:30:00|67751.9|67741.9|67757.6|67747.6|67759.6|67749.6|67745.8|67731.2|673
1660552500000|2022-08-15 08:35:00|67758|67748|67752.9|67742.9|67761.7|67750.6|67749.7|67738.4|583
1660552800000|2022-08-15 08:40:00|67752.3|67742.3|67777.1|67767.1|67780.2|67770.2|67751.5|67741.5|671
1660553100000|2022-08-15 08:45:00|67776.4|67766.4|67799.1|67789.1|67807.5|67797.5|67773.8|67763.8|690
1660553400000|2022-08-15 08:50:00|67799.2|67789.2|67790.4|67780.4|67799.2|67789.2|67787.9|67772.9|748
1660553700000|2022-08-15 08:55:00|67790.7|67780.7|67823.1|67813.1|67823.3|67813.3|67785.4|67771.6|716
1660554000000|2022-08-15 09:00:00|67822.9|67812.9|67812.1|67802.1|67825.6|67815.2|67805.2|67795.2|709
1660554300000|2022-08-15 09:05:00|67811.9|67801.9|67833.5|67823.5|67838.1|67828.1|67811.9|67801.1|639
1660554600000|2022-08-15 09:10:00|67833.4|67823.4|67833.1|67823.1|67842.5|67830.5|67829|67813.7|617
1660554900000|2022-08-15 09:15:00|67833|67823|67840.1|67830.1|67847.2|67832.8|67817.7|67807.7|756
1660555200000|2022-08-15 09:20:00|67840.2|67830.2|67849|67839|67859.5|67848.3|67839.6|67826.1|685
1660555500000|2022-08-15 09:25:00|67848.7|67838.7|67853.3|67843.3|67857.9|67844.3|67847.7|67836.7|547
1660555800000|2022-08-15 09:30:00|67853.2|67843.2|67846.7|67836.7|67867.9|67854.2|67844.1|67828|581
1660556100000|2022-08-15 09:35:00|67846.5|67836.5|67836.5|67826.5|67851.2|67837.3|67835.2|67825.2|482
1660556400000|2022-08-15 09:40:00|67836.4|67826.4|67838.1|67828.1|67839.4|67829.4|67822.4|67812.4|652
1660556700000|2022-08-15 09:45:00|67838.3|67828.3|67825.6|67815.6|67841.5|67831.5|67824.5|67810.7|516
1660557000000|2022-08-15 09:50:00|67825.7|67815.7|67855.2|67835.2|67856.1|67841.2|67825.7|67815.7|731
1660557300000|2022-08-15 09:55:00|67855|67835|67826.1|67816.1|67857.8|67844.5|67824.3|67811.5|580
1660557600000|2022-08-15 10:00:00|67826.5|67816.5|67800.1|67790.1|67827|67817|67799|67783.8|568
1660557900000|2022-08-15 10:05:00|67800.2|67790.2|67817.5|67797.5|67817.8|67804.8|67799.2|67784|343
1660558200000|2022-08-15 10:10:00|67817.6|67797.6|67817.8|67807.8|67825.6|67811.8|67812.9|67797.6|404
1660558500000|2022-08-15 10:15:00|67817.7|67807.7|67812|67802|67826.9|67812.9|67807.2|67792.3|571
1660558800000|2022-08-15 10:20:00|67812.1|67802.1|67815.8|67805.8|67827.5|67813.5|67807.9|67793.5|603
1660559100000|2022-08-15 10:25:00|67816.1|67806.1|67825.5|67815.5|67829|67815.6|67815.2|67801.6|544
1660559400000|2022-08-15 10:30:00|67825.1|67815.1|67832.3|67822.3|67839.9|67825.5|67823.5|67813.5|549
1660559700000|2022-08-15 10:35:00|67832.5|67822.5|67821.2|67811.2|67843|67829.1|67821.2|67811.2|513
1660560000000|2022-08-15 10:40:00|67821.1|67811.1|67820.8|67810.8|67823.2|67811.6|67813.8|67803.2|447
1660560300000|2022-08-15 10:45:00|67820.5|67810.5|67806.7|67796.7|67825.6|67815.6|67806.3|67795.7|549
1660560600000|2022-08-15 10:50:00|67806.4|67796.4|67805.9|67795.9|67818.9|67804.6|67805|67791.8|579
1660560900000|2022-08-15 10:55:00|67806.1|67796.1|67795.2|67785.2|67807.1|67797.1|67791.8|67780.2|496
1660561200000|2022-08-15 11:00:00|67795.1|67785.1|67796.6|67786.6|67808.6|67794|67794.9|67782.5|530
1660561500000|2022-08-15 11:05:00|67796.4|67786.4|67799.5|67789.5|67806.3|67791.3|67795.7|67781.1|464
1660561800000|2022-08-15 11:10:00|67799.3|67789.3|67798.1|67788.1|67805.1|67792.1|67797.3|67783.5|380
1660562100000|2022-08-15 11:15:00|67798.2|67788.2|67807.1|67787.1|67809.3|67794.9|67797.4|67782.7|497
1660562400000|2022-08-15 11:20:00|67802.2|67792.2|67807.5|67787.5|67808.6|67794.1|67797.6|67782.9|468
1660562700000|2022-08-15 11:25:00|67807.4|67787.4|67837.9|67827.9|67843.7|67829.4|67802.6|67786.7|584
1660563000000|2022-08-15 11:30:00|67838.1|67828.1|67852.8|67842.8|67853.1|67843.1|67837.7|67827.7|554
1660563300000|2022-08-15 11:35:00|67853|67843|67857.6|67847.6|67861.9|67849.4|67851.4|67839.9|496
1660563600000|2022-08-15 11:40:00|67857.7|67847.7|67867|67857|67877.2|67867.2|67856.4|67846.4|497
1660563900000|2022-08-15 11:45:00|67867.4|67857.4|67877.5|67867.5|67883.2|67868.5|67864.7|67849.4|665
1660564200000|2022-08-15 11:50:00|67877.4|67867.4|67879.5|67869.5|67893.7|67878.8|67875.7|67862.5|639
1660564500000|2022-08-15 11:55:00|67878.9|67868.9|67887.5|67877.5|67892.9|67878.6|67871.1|67859.3|656
1660564800000|2022-08-15 12:00:00|67887.2|67877.2|67883.7|67873.7|67894.6|67881.7|67882.7|67872.7|595
1660565100000|2022-08-15 12:05:00|67883.8|67873.8|67884.2|67874.2|67891.9|67878|67876.2|67861.9|612
1660565400000|2022-08-15 12:10:00|67884.3|67874.3|67890.1|67880.1|67904.1|67890.4|67877.1|67863.3|638
1660565700000|2022-08-15 12:15:00|67889.9|67879.9|67873.8|67853.8|67894.9|67879.9|67865.6|67848.4|813
1660566000000|2022-08-15 12:20:00|67873.9|67853.9|67839|67829|67873.9|67853.9|67836.4|67823.7|858
1660566300000|2022-08-15 12:25:00|67838.8|67828.8|67845.2|67825.2|67850.7|67837.6|67830.2|67814.8|799
1660566600000|2022-08-15 12:30:00|67844.6|67824.6|67840.4|67830.4|67846.3|67831.2|67805.8|67790.9|1018
1660566900000|2022-08-15 12:35:00|67840.7|67830.7|67900.7|67880.7|67906.7|67889.7|67840.1|67824.6|991
1660567200000|2022-08-15 12:40:00|67901|67881|67904|67884|67906.6|67892.7|67895.3|67878.1|802
1660567500000|2022-08-15 12:45:00|67903.8|67883.8|67901|67891|67918.4|67902.9|67894.3|67879.3|840
1660567800000|2022-08-15 12:50:00|67900.8|67890.8|67875.5|67865.5|67909.4|67895.1|67871.9|67857.1|832
1660568100000|2022-08-15 12:55:00|67875.3|67865.3|67875.9|67855.9|67884.1|67871|67863.7|67849.3|783
1660568400000|2022-08-15 13:00:00|67870.9|67860.9|67892.2|67872.2|67904.7|67890.4|67859.1|67844.4|889
1660568700000|2022-08-15 13:05:00|67891.9|67871.9|67886.7|67866.7|67894|67878.7|67872|67853.5|888
1660569000000|2022-08-15 13:10:00|67886.9|67866.9|67879.2|67869.2|67907.1|67892.1|67877.8|67864.5|877
1660569300000|2022-08-15 13:15:00|67879.1|67869.1|67875.9|67865.9|67888.9|67874.6|67864.7|67850.3|915
1660569600000|2022-08-15 13:20:00|67875.8|67865.8|67860.1|67850.1|67882.6|67870.5|67837.7|67824.1|919
1660569900000|2022-08-15 13:25:00|67860.4|67850.4|67831.8|67811.8|67864.5|67851|67831.8|67811.8|837
1660570200000|2022-08-15 13:30:00|67831|67811|67832.3|67822.3|67844.4|67829.7|67821.2|67806.3|933
1660570500000|2022-08-15 13:35:00|67832.1|67822.1|67843.7|67833.7|67848.2|67836.2|67830.3|67811.1|818
1660570800000|2022-08-15 13:40:00|67843.5|67833.5|67860.5|67840.5|67860.7|67843.6|67842.9|67827.7|882
1660571100000|2022-08-15 13:45:00|67860.8|67840.8|67870.5|67850.5|67872.1|67853.5|67853.9|67836.6|819
1660571400000|2022-08-15 13:50:00|67870.8|67850.8|67860.2|67850.2|67873.2|67860.2|67854.9|67844.8|799
1660571700000|2022-08-15 13:55:00|67860|67850|67852.6|67842.6|67872.5|67858.1|67852.6|67837.4|853
1660572000000|2022-08-15 14:00:00|67852.8|67842.8|67846.7|67826.7|67861|67846.2|67836.1|67821|843
1660572300000|2022-08-15 14:05:00|67846.8|67826.8|67847.5|67837.5|67859.5|67844.7|67837.6|67823.1|744
1660572600000|2022-08-15 14:10:00|67847.7|67837.7|67859.2|67849.2|67866.3|67852.7|67842|67827.1|794
1660572900000|2022-08-15 14:15:00|67859.9|67849.9|67864.8|67854.8|67871.5|67856.6|67849.5|67834.1|841
1660573200000|2022-08-15 14:20:00|67870|67850|67896.4|67876.4|67898|67878|67864.2|67850|715
1660573500000|2022-08-15 14:25:00|67896.3|67876.3|67887.4|67867.4|67898.5|67884.9|67884.8|67864.8|890
1660573800000|2022-08-15 14:30:00|67887.8|67867.8|67887|67877|67891.2|67877.4|67877.3|67862.4|829
1660574100000|2022-08-15 14:35:00|67886.9|67876.9|67875.8|67865.8|67892.1|67882.1|67875.2|67860.6|732
1660574400000|2022-08-15 14:40:00|67875.5|67865.5|67878.8|67868.8|67890.9|67875.9|67868.2|67854.8|718
1660574700000|2022-08-15 14:45:00|67878.7|67868.7|67883.9|67863.9|67888.5|67874.1|67871.1|67859.7|725
1660575000000|2022-08-15 14:50:00|67879.1|67869.1|67897.2|67887.2|67898|67888|67870.3|67856.2|802
1660575300000|2022-08-15 14:55:00|67897.6|67887.6|67907.9|67897.9|67911.7|67898.5|67895.4|67883.8|773
1660575600000|2022-08-15 15:00:00|67907.7|67897.7|67911.1|67901.1|67911.1|67901.1|67896.3|67886.3|723
1660575900000|2022-08-15 15:05:00|67911.2|67901.2|67920.9|67910.9|67922.8|67912.8|67910.6|67898.8|612
1660576200000|2022-08-15 15:10:00|67921.1|67911.1|67925.9|67915.9|67927.6|67917.1|67919.2|67907.6|545
1660576500000|2022-08-15 15:15:00|67925.8|67915.8|67929.9|67919.9|67936.6|67922.8|67921.5|67911.5|566
1660576800000|2022-08-15 15:20:00|67929.6|67919.6|67931.7|67921.7|67932.8|67922.8|67928.2|67918.2|547
1660577100000|2022-08-15 15:25:00|67931.6|67921.6|67921.3|67911.3|67932.1|67922.1|67916.7|67906.7|671
1660577400000|2022-08-15 15:30:00|67921.5|67911.5|67922.1|67912.1|67927.7|67914.1|67918.5|67906.9|574
1660577700000|2022-08-15 15:35:00|67921.7|67911.7|67928.3|67918.3|67934.5|67921.9|67910.4|67896.5|673
1660578000000|2022-08-15 15:40:00|67928.2|67918.2|67932.2|67922.2|67934.6|67923.1|67923.8|67909.2|492
1660578300000|2022-08-15 15:45:00|67932.3|67922.3|67935.3|67925.3|67942.3|67927.4|67929|67912.9|653
1660578600000|2022-08-15 15:50:00|67935|67925|67937.1|67927.1|67944.5|67933.4|67932.1|67917.3|655
1660578900000|2022-08-15 15:55:00|67937.9|67927.9|67938.8|67928.8|67944.9|67930.2|67931.6|67921.6|673
1660579200000|2022-08-15 16:00:00|67939|67929|67944.8|67934.8|67949.8|67935.3|67938|67927.2|522
1660579500000|2022-08-15 16:05:00|67944.9|67934.9|67949.7|67939.7|67954.4|67942.1|67943.6|67933.6|547
1660579800000|2022-08-15 16:10:00|67949.9|67939.9|67956.1|67936.1|67956.4|67943.4|67945.4|67933.2|539
1660580100000|2022-08-15 16:15:00|67955.9|67935.9|67955.5|67945.5|67956.4|67945.5|67950.3|67935.8|445
1660580400000|2022-08-15 16:20:00|67955.7|67945.7|67977.1|67967.1|67982|67969.7|67953.7|67943.7|718
1660580700000|2022-08-15 16:25:00|67977.2|67967.2|67974|67964|67985.2|67970.1|67968.1|67953.5|620
1660581000000|2022-08-15 16:30:00|67974.1|67964.1|67970.3|67960.3|67978.8|67966.1|67961.7|67951.6|577
1660581300000|2022-08-15 16:35:00|67970.2|67960.2|67978.8|67958.8|67978.9|67966.5|67968.2|67958.2|458
1660581600000|2022-08-15 16:40:00|67978.7|67958.7|67974.2|67964.2|67986.2|67971.2|67970.7|67950.7|551
1660581900000|2022-08-15 16:45:00|67979.3|67959.3|67990.3|67980.3|67993.1|67982.3|67971.5|67956.5|601
1660582200000|2022-08-15 16:50:00|67990.6|67980.6|67985.8|67975.8|67992.9|67980.6|67983.5|67968.2|455
1660582500000|2022-08-15 16:55:00|67985.9|67975.9|67982.8|67972.8|67989|67976.2|67975.7|67960.8|513
1660582800000|2022-08-15 17:00:00|67982.9|67972.9|67981.6|67971.6|67991.5|67978.2|67979.8|67967.1|525
1660583100000|2022-08-15 17:05:00|67981.8|67971.8|67987.9|67977.9|67993.6|67979.7|67976.4|67962.2|411
1660583400000|2022-08-15 17:10:00|67988|67978|67967.2|67957.2|67988.7|67978.1|67966.6|67956.6|432
1660583700000|2022-08-15 17:15:00|67967.3|67957.3|67992.7|67982.7|67997.3|67984.9|67967.2|67957.2|424
1660584000000|2022-08-15 17:20:00|67992.4|67982.4|68002.7|67982.7|68007.7|67987.7|67986.6|67974.2|731
1660584300000|2022-08-15 17:25:00|68003|67983|68000.8|67990.8|68007.9|67991.8|67996.8|67980.9|615
1660584600000|2022-08-15 17:30:00|68000.7|67990.7|68010.9|67990.9|68012.4|67998.2|68000.7|67986|469
1660584900000|2022-08-15 17:35:00|68011|67991|68033.4|68013.4|68042.6|68026.7|68005.3|67990.3|514
1660585200000|2022-08-15 17:40:00|68033.3|68013.3|68070.2|68050.2|68082.6|68065.5|68033.3|68013.3|754
1660585500000|2022-08-15 17:45:00|68070|68050|68095.6|68085.6|68103.5|68085.7|68064.3|68050|729
1660585800000|2022-08-15 17:50:00|68095.7|68085.7|68091.7|68071.7|68152.1|68132.1|68091|68071|762
1660586100000|2022-08-15 17:55:00|68089.9|68069.9|68105.9|68085.9|68106.4|68090.2|68080.4|68063.1|725
1660586400000|2022-08-15 18:00:00|68105.7|68085.7|68097.3|68077.3|68111.6|68091.6|68087|68069.2|652
1660586700000|2022-08-15 18:05:00|68097.1|68077.1|68156.7|68136.7|68160.7|68145.7|68086.8|68066.8|762
1660587000000|2022-08-15 18:10:00|68156.6|68136.6|68156|68136|68167.7|68150.1|68153.6|68133.8|726
1660587300000|2022-08-15 18:15:00|68155.9|68135.9|68201.4|68181.4|68209.2|68189.2|68155.5|68135.5|845
1660587600000|2022-08-15 18:20:00|68201.6|68181.6|68176|68156|68201.6|68181.6|68166.7|68151.2|682
1660587900000|2022-08-15 18:25:00|68175.9|68155.9|68157.1|68137.1|68180.5|68160.5|68136.7|68116.7|692
1660588200000|2022-08-15 18:30:00|68156.9|68136.9|68150.4|68130.4|68171.4|68154.3|68144.1|68124.1|603
1660588500000|2022-08-15 18:35:00|68150.3|68130.3|68139.7|68119.7|68153.2|68134.6|68138.6|68118.6|546
1660588800000|2022-08-15 18:40:00|68139.8|68119.8|68132.5|68122.5|68139.9|68122.7|68114.9|68094.9|711
1660589100000|2022-08-15 18:45:00|68132.9|68122.9|68157.2|68137.2|68159.6|68139.8|68132.2|68117.8|597
1660589400000|2022-08-15 18:50:00|68157.1|68137.1|68175.2|68165.2|68184.4|68167.3|68151.7|68136.2|591
1660589700000|2022-08-15 18:55:00|68175.1|68165.1|68178.7|68168.7|68187|68171.7|68172.1|68156.7|627
1660590000000|2022-08-15 19:00:00|68178.6|68168.6|68159.6|68139.6|68183.8|68168.6|68153.8|68133.8|632
1660590300000|2022-08-15 19:05:00|68159.5|68139.5|68169.4|68149.4|68169.4|68149.4|68135.8|68115.8|610
1660590600000|2022-08-15 19:10:00|68169.5|68149.5|68153.4|68143.4|68179.5|68159.5|68150.3|68135|528
1660590900000|2022-08-15 19:15:00|68153.2|68143.2|68157|68137|68172.8|68155.7|68145|68127.3|662
1660591200000|2022-08-15 19:20:00|68157.2|68137.2|68135.4|68115.4|68162|68142|68130.4|68110.4|754
1660591500000|2022-08-15 19:25:00|68135.5|68115.5|68132.2|68112.2|68142.2|68122.2|68125.7|68109.9|641
1660591800000|2022-08-15 19:30:00|68131.7|68111.7|68133|68113|68152.6|68132.6|68127.2|68111.7|658
1660592100000|2022-08-15 19:35:00|68132.9|68112.9|68138|68118|68138.5|68121.4|68127.6|68111.9|557
1660592400000|2022-08-15 19:40:00|68138.1|68118.1|68138.7|68118.7|68149.5|68132.1|68136.8|68116.8|462
1660592700000|2022-08-15 19:45:00|68139.1|68119.1|68138.9|68118.9|68139.5|68123.1|68122.7|68107.5|552
1660593000000|2022-08-15 19:50:00|68138.8|68118.8|68181.8|68161.8|68181.8|68161.8|68130|68114.1|560
1660593300000|2022-08-15 19:55:00|68183.3|68163.3|68168.2|68148.2|68183.7|68163.7|68162.9|68142.9|698
1660593600000|2022-08-15 20:00:00|68168.5|68148.5|68199.5|68179.5|68200.3|68180.3|68168.5|68148.5|763
1660593900000|2022-08-15 20:05:00|68199.6|68179.6|68196.7|68176.7|68200.6|68180.6|68174.5|68154.5|555
1660594200000|2022-08-15 20:10:00|68196.8|68176.8|68206.2|68186.2|68207.5|68187.5|68183.5|68163.5|694
1660594500000|2022-08-15 20:15:00|68206.1|68186.1|68199.5|68179.5|68206.7|68186.7|68197.6|68177.6|685
1660594800000|2022-08-15 20:20:00|68199.1|68179.1|68166.6|68146.6|68208.8|68188.8|68153.4|68133.4|637
1660595100000|2022-08-15 20:25:00|68166.8|68146.8|68166.6|68146.6|68169|68149|68165.4|68145.4|227
1660595400000|2022-08-15 20:30:00|68166.7|68146.7|68175.7|68155.7|68180.8|68160.8|68165.9|68145.9|292
1660595700000|2022-08-15 20:35:00|68176.1|68156.1|68176.4|68156.4|68180.4|68160.4|68171.3|68151.3|302
1660596000000|2022-08-15 20:40:00|68176|68156|68155.4|68135.4|68177.7|68157.7|68149.8|68126.9|324
1660596300000|2022-08-15 20:45:00|68155.3|68135.3|68155.5|68123.8|68164.2|68138.2|68143.1|68117|347
1660596600000|2022-08-15 20:50:00|68156.8|68122.7|68154.9|68134.9|68168|68139.9|68145.7|68117.3|297
1660596900000|2022-08-15 20:55:00|68154.4|68134.4|68181|68135.2|68205.5|68149.7|68151.9|68114.2|387
1660597200000|2022-08-15 21:00:00|68181.4|68135|68204.3|68106.7|68206.6|68147.7|68178.9|68081.4|64
1660597500000|2022-08-15 21:05:00|68198.9|68118.9|68188.3|68120.6|68201.3|68135.6|68180.7|68083.8|87
1660597800000|2022-08-15 21:10:00|68206.7|68089.7|68199.2|68093.6|68218|68127.6|68187.1|68082.1|156
1660598100000|2022-08-15 21:15:00|68188.1|68117.1|68202.4|68094.5|68217.2|68129.4|68184.6|68083.5|161
1660598400000|2022-08-15 21:20:00|68208.9|68089.9|68199.7|68134.1|68217.2|68146.3|68188.7|68083.9|204
1660598700000|2022-08-15 21:25:00|68200.8|68133.9|68205.7|68097.8|68210.7|68160.5|68188|68089.2|266
1660599000000|2022-08-15 21:30:00|68195.7|68101.2|68181.8|68126.2|68213|68131.2|68176.8|68080|235
1660599300000|2022-08-15 21:35:00|68181.9|68126.3|68196.6|68110.7|68214.3|68132|68177.8|68089.9|229
1660599600000|2022-08-15 21:40:00|68200.4|68111.4|68199.7|68095.5|68216.6|68133|68172.1|68080.3|194
1660599900000|2022-08-15 21:45:00|68195.3|68104.6|68184.9|68128.4|68214.9|68135.5|68180|68080.8|294
1660600200000|2022-08-15 21:50:00|68186.8|68129.2|68187.6|68125.3|68221.4|68140.8|68177.7|68104.3|270
1660600500000|2022-08-15 21:55:00|68181.9|68136.9|68188|68134.4|68202.8|68146.1|68177|68113|237
1660600800000|2022-08-15 22:00:00|68185.6|68141.8|68192.8|68131.9|68217.5|68162.1|68182.1|68108.7|355
1660601100000|2022-08-15 22:05:00|68194.5|68130.4|68196.1|68133.9|68200.9|68153.4|68183.5|68117.8|356
1660601400000|2022-08-15 22:10:00|68193|68130.5|68178.2|68129.1|68207.1|68146.3|68175.7|68117.6|425
1660601700000|2022-08-15 22:15:00|68180.7|68128.8|68179.7|68118.9|68182.8|68148.9|68168.9|68116.4|336
1660602000000|2022-08-15 22:20:00|68179.1|68136.5|68159|68054|68180.7|68136.5|68149.6|68045.2|321
1660602300000|2022-08-15 22:25:00|68158.3|68052|68153|68107.7|68165.1|68109.6|68149.7|68040.5|293
1660602600000|2022-08-15 22:30:00|68154|68107.4|68140.2|68101.3|68156.4|68110.2|68138.2|68092.9|155
1660602900000|2022-08-15 22:35:00|68139.8|68100.9|68145.8|68112.7|68156.5|68114.3|68131.3|68100.9|256
1660603200000|2022-08-15 22:40:00|68146.1|68113.3|68147.1|68113.8|68150.3|68122.1|68141.1|68105.8|164
1660603500000|2022-08-15 22:45:00|68148.9|68101.8|68146.9|68116.2|68150.3|68124.3|68139.2|68101.8|186
1660603800000|2022-08-15 22:50:00|68141.4|68121.4|68143.7|68100.2|68152.7|68121.4|68139.9|68083.4|216
1660604100000|2022-08-15 22:55:00|68144.6|68101.8|68144.9|68104|68151.5|68107.3|68140.7|68093.4|132
1660604400000|2022-08-15 23:00:00|68144|68102.7|68146.1|68108.7|68150.9|68117.3|68132.8|68098.1|287
1660604700000|2022-08-15 23:05:00|68146.4|68106.3|68138.3|68105.2|68159.3|68122.4|68135.8|68099.7|260
1660605000000|2022-08-15 23:10:00|68137.9|68105.5|68146.8|68126.8|68152|68128.8|68132.1|68097.8|326
1660605300000|2022-08-15 23:15:00|68146.5|68126.5|68147.9|68127.9|68155.8|68135.8|68143.3|68121.2|251
1660605600000|2022-08-15 23:20:00|68148|68128|68164.9|68144.9|68175.2|68149.6|68147.3|68123.4|255
1660605900000|2022-08-15 23:25:00|68164.6|68144.6|68163.8|68143.8|68171.2|68145.9|68160.6|68135.1|135
1660606200000|2022-08-15 23:30:00|68163.7|68143.7|68162.3|68125|68169.4|68144.3|68154.4|68120.4|213
1660606500000|2022-08-15 23:35:00|68162.1|68125.3|68174.2|68154.2|68189.7|68155.9|68154.9|68119.3|236
1660606800000|2022-08-15 23:40:00|68173.9|68153.9|68173.8|68153.8|68191.6|68158.5|68172|68146.4|283
1660607100000|2022-08-15 23:45:00|68174.2|68154.2|68173.5|68153.5|68186.1|68166.1|68167.8|68146.1|427
1660607400000|2022-08-15 23:50:00|68174.4|68154.4|68156.5|68136.5|68178.2|68154.4|68155.7|68135.7|327
1660607700000|2022-08-15 23:55:00|68155.9|68135.9|68141.3|68121.3|68157.6|68137.6|68140.6|68120.6|303
1660608000000|2022-08-16 00:00:00|68141|68121|68152.7|68132.7|68156.4|68136.4|68139.9|68119.9|599
1660608300000|2022-08-16 00:05:00|68152.4|68132.4|68163.5|68143.5|68171.4|68151.4|68150|68131.3|650
1660608600000|2022-08-16 00:10:00|68163.3|68143.3|68162.1|68142.1|68167.7|68148.9|68157.6|68138|463
1660608900000|2022-08-16 00:15:00|68162|68142|68179.5|68159.5|68182.8|68162.8|68159.1|68141.3|533
1660609200000|2022-08-16 00:20:00|68179.7|68159.7|68169.1|68149.1|68202.6|68182.6|68167.6|68147.6|594
1660609500000|2022-08-16 00:25:00|68169.2|68149.2|68183.6|68173.6|68193.5|68177.4|68167.8|68147.8|562
1660609800000|2022-08-16 00:30:00|68183.7|68173.7|68192.2|68172.2|68193.9|68177|68178|68161.2|633
1660610100000|2022-08-16 00:35:00|68193|68173|68176.8|68156.8|68193.5|68176.6|68172.7|68156.4|681
1660610400000|2022-08-16 00:40:00|68176.6|68156.6|68151|68131|68176.6|68161.6|68143|68123|555
1660610700000|2022-08-16 00:45:00|68151.5|68131.5|68126.8|68106.8|68153.6|68133.6|68124.8|68104.8|573
1660611000000|2022-08-16 00:50:00|68126.9|68106.9|68126.7|68106.7|68137|68121.6|68118.8|68098.8|570
1660611300000|2022-08-16 00:55:00|68126|68106|68118.1|68108.1|68132.5|68120.6|68116.8|68098.1|609
1660611600000|2022-08-16 01:00:00|68117.4|68107.4|68097.3|68087.3|68125.5|68110.6|68083.2|68064|814
1660611900000|2022-08-16 01:05:00|68097.1|68087.1|68098.5|68078.5|68114.4|68099.2|68093.6|68077.7|619
1660612200000|2022-08-16 01:10:00|68098.8|68078.8|68095.2|68075.2|68114.1|68099.6|68091.7|68074.3|709
1660612500000|2022-08-16 01:15:00|68095.3|68075.3|68139.3|68119.3|68144.2|68124.5|68091.7|68071.7|818
1660612800000|2022-08-16 01:20:00|68139.7|68119.7|68131.6|68111.6|68140.1|68123.7|68114.4|68099.4|764
1660613100000|2022-08-16 01:25:00|68131.7|68111.7|68112|68092|68135.7|68118|68107.7|68091|616
1660613400000|2022-08-16 01:30:00|68112.1|68092.1|68056|68036|68117.4|68097.4|68043.1|68023.1|984
1660613700000|2022-08-16 01:35:00|68056.4|68036.4|68101.7|68081.7|68133.4|68120.6|68053.3|68035.5|996
1660614000000|2022-08-16 01:40:00|68101.8|68081.8|68080.3|68060.3|68108|68092.7|68054.1|68037.1|945
1660614300000|2022-08-16 01:45:00|68080.4|68060.4|68102.7|68082.7|68109|68093.1|68056.7|68045.5|918
1660614600000|2022-08-16 01:50:00|68104|68084|68076.6|68056.6|68105.6|68085.6|68073.6|68055|889
1660614900000|2022-08-16 01:55:00|68076.5|68056.5|68059.2|68049.2|68076.7|68061.6|68056.5|68042.2|962
1660615200000|2022-08-16 02:00:00|68059.3|68049.3|68036.6|68026.6|68064.7|68051.9|68027.8|68012.6|828
1660615500000|2022-08-16 02:05:00|68036.9|68026.9|68028.7|68018.7|68041.7|68031.7|68021.2|68011.2|803
1660615800000|2022-08-16 02:10:00|68028.3|68018.3|68003.8|67993.8|68029.7|68019.7|67989.9|67975.2|815
1660616100000|2022-08-16 02:15:00|68003.7|67993.7|68017.8|68007.8|68029.3|68015.3|67987.9|67977|850
1660616400000|2022-08-16 02:20:00|68023.8|68003.8|67999.8|67989.8|68034.5|68019.9|67994.7|67981.7|760
1660616700000|2022-08-16 02:25:00|68000.1|67990.1|68012.9|68002.9|68012.9|68002.9|67996.3|67983.7|708
1660617000000|2022-08-16 02:30:00|68012.6|68002.6|68015.3|68005.3|68030.4|68015.2|68001.8|67991.8|810
1660617300000|2022-08-16 02:35:00|68015.2|68005.2|68008.9|67998.9|68019.1|68009.1|68006.3|67996.3|660
1660617600000|2022-08-16 02:40:00|68009.9|67999.9|68004.4|67994.4|68015.4|68005.4|68001.7|67991.7|593
1660617900000|2022-08-16 02:45:00|68004.3|67994.3|68017.2|68007.2|68018.1|68008.1|68003.2|67993.2|630
1660618200000|2022-08-16 02:50:00|68017.4|68007.4|67999|67989|68017.4|68007.4|67997.8|67987.8|686
1660618500000|2022-08-16 02:55:00|67998.9|67988.9|67968.9|67958.9|68006.4|67996.4|67968.8|67953.5|648
1660618800000|2022-08-16 03:00:00|67971.1|67951.1|67941.7|67931.7|67982.9|67968.2|67933.6|67913.8|875
1660619100000|2022-08-16 03:05:00|67942.1|67932.1|67968.8|67958.8|67976.7|67966.7|67941.1|67925.8|831
1660619400000|2022-08-16 03:10:00|67968.7|67958.7|67975.7|67965.7|67977.8|67966.1|67961.5|67947.2|667
1660619700000|2022-08-16 03:15:00|67975.8|67965.8|67985.3|67975.3|67986.5|67976.5|67975.7|67964.8|651
1660620000000|2022-08-16 03:20:00|67984.7|67974.7|67993.2|67983.2|68000.6|67990.6|67981.3|67971.3|666
1660620300000|2022-08-16 03:25:00|67993.3|67983.3|67991.7|67981.7|67998.3|67988.3|67988.5|67978.5|580
1660620600000|2022-08-16 03:30:00|67992|67982|67991|67981|67996.9|67986.9|67988.5|67978.5|459
1660620900000|2022-08-16 03:35:00|67991.1|67981.1|67991.5|67981.5|67992.3|67982.3|67981.8|67971.8|584
1660621200000|2022-08-16 03:40:00|67991.3|67981.3|67993.4|67983.4|67996.6|67986.6|67983.5|67973.5|479
1660621500000|2022-08-16 03:45:00|67993.5|67983.5|67993.6|67983.6|67994.5|67984.5|67986.4|67976.4|484
1660621800000|2022-08-16 03:50:00|67993.5|67983.5|68005.1|67995.1|68007|67997|67993.1|67983.1|569
1660622100000|2022-08-16 03:55:00|68004.8|67994.8|68003.4|67993.4|68016.7|68006.7|68002.5|67992.5|550
1660622400000|2022-08-16 04:00:00|68003.2|67993.2|67992.4|67982.4|68003.8|67993.8|67986.1|67976.1|489
1660622700000|2022-08-16 04:05:00|67992.5|67982.5|68008.2|67998.2|68013.6|67999.2|67991.5|67981.5|466
1660623000000|2022-08-16 04:10:00|68008.1|67998.1|68011.5|68001.5|68015.5|68005.5|68007.8|67997.8|442
1660623300000|2022-08-16 04:15:00|68011.1|68001.1|68019.4|68009.4|68023.2|68012.8|68011.1|68001.1|393
1660623600000|2022-08-16 04:20:00|68019.6|68009.6|68009|67999|68022|68012|68008|67997.3|474
1660623900000|2022-08-16 04:25:00|68009.1|67999.1|68023.7|68013.7|68028.1|68018|68009|67997|396
1660624200000|2022-08-16 04:30:00|68023.6|68013.6|68022.1|68012.1|68030.5|68020.5|68018.3|68008.3|360
1660624500000|2022-08-16 04:35:00|68022.2|68012.2|68032.7|68022.7|68037.1|68027.1|68020.2|68010.2|442
1660624800000|2022-08-16 04:40:00|68033|68023|68024.6|68014.6|68033|68023|68022.8|68012.8|325
1660625100000|2022-08-16 04:45:00|68024.8|68014.8|68023.2|68013.2|68025.9|68015.9|68020.9|68010.9|361
1660625400000|2022-08-16 04:50:00|68023.1|68013.1|68032|68022|68032.8|68022.8|68022.7|68012.7|314
1660625700000|2022-08-16 04:55:00|68032.1|68022.1|68040.8|68030.8|68041.2|68031.2|68031.8|68021.8|438
1660626000000|2022-08-16 05:00:00|68040.9|68030.9|68047.9|68037.9|68053.6|68043.6|68035.8|68025.8|552
1660626300000|2022-08-16 05:05:00|68047.8|68037.8|68047.7|68037.7|68054.2|68044.2|68044.2|68031.2|541
1660626600000|2022-08-16 05:10:00|68047.6|68037.6|68062.8|68052.8|68065.1|68055.1|68047.6|68037.6|589
1660626900000|2022-08-16 05:15:00|68062.9|68052.9|68063.9|68053.9|68082.5|68072.5|68061.5|68051.5|657
1660627200000|2022-08-16 05:20:00|68063.4|68053.4|68060.7|68050.7|68065.8|68055.8|68053.2|68041.3|558
1660627500000|2022-08-16 05:25:00|68060.3|68050.3|68065.4|68055.4|68076.1|68063|68060.2|68050.2|588
1660627800000|2022-08-16 05:30:00|68065.5|68055.5|68046.2|68036.2|68072|68062|68045.6|68035.6|595
1660628100000|2022-08-16 05:35:00|68046|68036|68036.1|68026.1|68048.2|68038.2|68022.8|68009|594
1660628400000|2022-08-16 05:40:00|68035.6|68025.6|68027.5|68017.5|68039.6|68028.5|68024|68009.8|684
1660628700000|2022-08-16 05:45:00|68027.6|68017.6|68029.6|68019.6|68038.1|68028.1|68027.1|68017.1|515
1660629000000|2022-08-16 05:50:00|68029.3|68019.3|68021.7|68011.7|68031.8|68021.8|68015.2|68001.2|600
1660629300000|2022-08-16 05:55:00|68021.2|68011.2|68048.9|68028.9|68049.1|68035.5|68021.2|68011.2|687
1660629600000|2022-08-16 06:00:00|68049.5|68029.5|68037.2|68027.2|68051.6|68035.9|68037.2|68024|675
1660629900000|2022-08-16 06:05:00|68035.2|68025.2|68041.3|68031.3|68046.2|68032|68034.9|68021.7|600
1660630200000|2022-08-16 06:10:00|68041.6|68031.6|68060.5|68050.5|68074.5|68061.1|68041.3|68031.3|684
1660630500000|2022-08-16 06:15:00|68060.4|68050.4|68064.7|68054.7|68067.4|68057.4|68052.2|68042.2|574
1660630800000|2022-08-16 06:20:00|68064.6|68054.6|68091.3|68081.3|68096.2|68085.8|68064.6|68054.6|754
1660631100000|2022-08-16 06:25:00|68091.4|68081.4|68073.2|68063.2|68094.7|68081.4|68067.3|68055.8|728
1660631400000|2022-08-16 06:30:00|68073.4|68063.4|68087|68077|68090.1|68080.1|68071.3|68061.3|643
1660631700000|2022-08-16 06:35:00|68086.4|68076.4|68055.7|68045.7|68087.7|68077.7|68049.1|68039.1|667
1660632000000|2022-08-16 06:40:00|68055.8|68045.8|68065.8|68055.8|68074|68058.4|68049.5|68034.7|741
1660632300000|2022-08-16 06:45:00|68065.7|68055.7|68091.9|68081.9|68092.1|68082.1|68065.7|68052.4|809
1660632600000|2022-08-16 06:50:00|68091.6|68081.6|68070.6|68060.6|68106|68096|68070|68055.5|775
1660632900000|2022-08-16 06:55:00|68070.4|68060.4|68099.5|68089.5|68103.4|68093.4|68065.7|68052.6|828
1660633200000|2022-08-16 07:00:00|68099.9|68089.9|68134.7|68114.7|68145.8|68130.7|68098.8|68082.7|964
1660633500000|2022-08-16 07:05:00|68135.1|68115.1|68129.5|68119.5|68137|68124|68122.2|68107.5|847
1660633800000|2022-08-16 07:10:00|68129.6|68119.6|68125.6|68115.6|68151.6|68138.7|68122.4|68107.9|897
1660634100000|2022-08-16 07:15:00|68127.2|68117.2|68135.8|68125.8|68141.8|68126.8|68119.3|68102.5|890
1660634400000|2022-08-16 07:20:00|68135.7|68125.7|68148.5|68138.5|68160.6|68147.8|68124.9|68111.8|796
1660634700000|2022-08-16 07:25:00|68148.4|68138.4|68127.6|68117.6|68156.2|68143.4|68124.1|68108.5|677
1660635000000|2022-08-16 07:30:00|68127.5|68117.5|68082.4|68072.4|68138.7|68123.7|68081.2|68071.1|820
1660635300000|2022-08-16 07:35:00|68082.5|68072.5|68094.8|68084.8|68108.6|68093.9|68082.5|68068.9|783
1660635600000|2022-08-16 07:40:00|68094.7|68084.7|68101.4|68091.4|68111.2|68099.4|68092.5|68082.5|698
1660635900000|2022-08-16 07:45:00|68101.3|68091.3|68059.6|68049.6|68101.3|68091.3|68058.9|68043.9|778
1660636200000|2022-08-16 07:50:00|68057.3|68047.3|68063|68053|68071.7|68061.7|68052.3|68041.3|793
1660636500000|2022-08-16 07:55:00|68062.8|68052.8|68060.8|68050.8|68068.3|68058.3|68055.2|68045.2|734
1660636800000|2022-08-16 08:00:00|68060.9|68050.9|68070.6|68060.6|68082|68068.7|68060.5|68050.5|717
1660637100000|2022-08-16 08:05:00|68070.7|68060.7|68071.7|68061.7|68083.8|68068.8|68063.4|68053.4|652
1660637400000|2022-08-16 08:10:00|68071.6|68061.6|68098.2|68088.2|68109.2|68094.5|68069.8|68059.8|766
1660637700000|2022-08-16 08:15:00|68098|68088|68118.5|68098.5|68119.5|68109|68095.6|68080.6|756
1660638000000|2022-08-16 08:20:00|68118.4|68098.4|68087.9|68077.9|68130.2|68114.8|68081.4|68068.2|736
1660638300000|2022-08-16 08:25:00|68088|68078|68095.8|68085.8|68104.8|68090.1|68067.8|68053.2|786
1660638600000|2022-08-16 08:30:00|68096|68086|68093.2|68073.2|68102.7|68088.2|68086.3|68071.1|765
1660638900000|2022-08-16 08:35:00|68093|68073|68046.5|68036.5|68096.1|68078.6|68046.2|68027.7|847
1660639200000|2022-08-16 08:40:00|68046.2|68036.2|68060.3|68050.3|68067.6|68052.4|68035.3|68020|757
1660639500000|2022-08-16 08:45:00|68060.2|68050.2|68075|68055|68077.3|68062.4|68060|68043.7|765
1660639800000|2022-08-16 08:50:00|68075.1|68055.1|68075|68065|68084.2|68070.5|68071.6|68055.1|681
1660640100000|2022-08-16 08:55:00|68075.1|68065.1|68079.2|68069.2|68091.1|68079|68072.3|68062.3|742
1660640400000|2022-08-16 09:00:00|68079.3|68069.3|68080.3|68060.3|68099.3|68086.7|68074.3|68058.8|767
1660640700000|2022-08-16 09:05:00|68080.4|68060.4|68107.6|68087.6|68117.6|68102.7|68073.5|68058.6|748
1660641000000|2022-08-16 09:10:00|68107.7|68087.7|68078.5|68068.5|68109.8|68093.1|68069.8|68058.2|751
1660641300000|2022-08-16 09:15:00|68078.3|68068.3|68047.2|68037.2|68083.5|68068.9|68043.3|68026.5|750
1660641600000|2022-08-16 09:20:00|68047.4|68037.4|68026|68016|68052.3|68037.8|68019.2|68004.6|703
1660641900000|2022-08-16 09:25:00|68029.3|68019.3|68021.9|68011.9|68041.5|68026.5|68011.1|67997.6|787
1660642200000|2022-08-16 09:30:00|68021.6|68011.6|68048.3|68028.3|68060.9|68045.7|68020.9|68010.7|807
1660642500000|2022-08-16 09:35:00|68048.9|68028.9|68042.8|68032.8|68053.4|68037.5|68032.6|68015.3|703
1660642800000|2022-08-16 09:40:00|68042.7|68032.7|68047.3|68037.3|68058.3|68042.8|68036.7|68020.5|661
1660643100000|2022-08-16 09:45:00|68047|68037|68062|68042|68062|68047.3|68038.5|68024.6|643
1660643400000|2022-08-16 09:50:00|68061.9|68041.9|68042.8|68032.8|68063|68048.1|68040.3|68024.6|662
1660643700000|2022-08-16 09:55:00|68043|68033|68052.1|68042.1|68055.1|68042.8|68036.4|68022.8|548
1660644000000|2022-08-16 10:00:00|68052.7|68042.7|68045.2|68025.2|68056|68046|68033.6|68013.6|606
1660644300000|2022-08-16 10:05:00|68045.3|68025.3|68031.8|68011.8|68046.2|68026.2|68026.4|68011.2|414
1660644600000|2022-08-16 10:10:00|68032|68012|68053.2|68033.2|68057.9|68039|68026.8|68012|436
1660644900000|2022-08-16 10:15:00|68053.3|68033.3|68056|68036|68066.3|68051.7|68049|68033.3|601
1660645200000|2022-08-16 10:20:00|68056.3|68036.3|68050.4|68030.4|68060.7|68045.1|68044.7|68027.2|401
1660645500000|2022-08-16 10:25:00|68050.3|68030.3|68057.6|68047.6|68063.9|68050.4|68044.4|68029.2|565
1660645800000|2022-08-16 10:30:00|68057.8|68047.8|68051.6|68041.6|68064.2|68049.6|68049.7|68035.4|531
1660646100000|2022-08-16 10:35:00|68051.5|68041.5|68053.4|68043.4|68070.4|68055.5|68049.3|68035.6|491
1660646400000|2022-08-16 10:40:00|68053.5|68043.5|68062.3|68052.3|68070.1|68055.4|68051|68038.9|600
1660646700000|2022-08-16 10:45:00|68062.2|68052.2|68069|68059|68078.9|68064|68059.9|68044.8|626
1660647000000|2022-08-16 10:50:00|68068.9|68058.9|68058.7|68048.7|68078.4|68063.4|68055.8|68042.8|636
1660647300000|2022-08-16 10:55:00|68058.6|68048.6|68062.5|68052.5|68071.6|68058.5|68056.5|68042.7|676
1660647600000|2022-08-16 11:00:00|68062.7|68052.7|68053|68033|68069.8|68056|68048.9|68033|612
1660647900000|2022-08-16 11:05:00|68052.5|68032.5|68058.1|68038.1|68060.5|68045.9|68047.1|68032.5|625
1660648200000|2022-08-16 11:10:00|68058|68038|68059.4|68049.4|68066.2|68054.4|68051.4|68038|692
1660648500000|2022-08-16 11:15:00|68059.2|68049.2|68073.3|68053.3|68073.3|68058.7|68045.5|68028.1|612
1660648800000|2022-08-16 11:20:00|68072.7|68052.7|68072.4|68052.4|68080.5|68066.5|68066|68051.1|662
1660649100000|2022-08-16 11:25:00|68072.6|68052.6|68088.6|68068.6|68091.4|68075.5|68070.2|68052|648
1660649400000|2022-08-16 11:30:00|68088.7|68068.7|68089.8|68069.8|68097.4|68079.2|68081.3|68065.1|691
1660649700000|2022-08-16 11:35:00|68090.3|68070.3|68087.6|68077.6|68100.3|68086.2|68074.3|68058.1|719
1660650000000|2022-08-16 11:40:00|68087.5|68077.5|68082.3|68062.3|68104.1|68089.1|68076.2|68060.4|712
1660650300000|2022-08-16 11:45:00|68077.3|68067.3|68071.2|68061.2|68081.7|68067.4|68068.7|68054.5|592
1660650600000|2022-08-16 11:50:00|68071.4|68061.4|68069|68059|68076.3|68066.3|68068.5|68054.3|498
1660650900000|2022-08-16 11:55:00|68068.9|68058.9|68079.4|68059.4|68079.7|68064.3|68061.4|68046.9|646
1660651200000|2022-08-16 12:00:00|68079.9|68059.9|68076|68066|68093.2|68078|68071.4|68059.2|679
1660651500000|2022-08-16 12:05:00|68075.1|68065.1|68065.9|68055.9|68082.3|68066.5|68063.8|68051.3|559
1660651800000|2022-08-16 12:10:00|68065.8|68055.8|68050.3|68040.3|68074.9|68061.3|68031.4|68011.6|659
1660652100000|2022-08-16 12:15:00|68049.8|68039.8|68052.9|68042.9|68064.9|68049.6|68046.4|68031.9|681
1660652400000|2022-08-16 12:20:00|68053.5|68043.5|68063.9|68053.9|68068.2|68055|68050.9|68034.3|589
1660652700000|2022-08-16 12:25:00|68063.4|68053.4|68063.6|68043.6|68068.6|68053.9|68052.2|68037.2|778
1660653000000|2022-08-16 12:30:00|68062.7|68042.7|68067.1|68047.1|68098.1|68078.1|68050.5|68035.2|897
1660653300000|2022-08-16 12:35:00|68067.4|68047.4|68058.1|68048.1|68072.9|68058.5|68047|68032.9|854
1660653600000|2022-08-16 12:40:00|68057.9|68047.9|68056.9|68036.9|68075.8|68061.2|68051.4|68036.4|806
1660653900000|2022-08-16 12:45:00|68057.7|68037.7|68078.5|68058.5|68083.6|68065.4|68051.3|68034.4|776
1660654200000|2022-08-16 12:50:00|68078.6|68058.6|68079.6|68059.6|68087.1|68071.5|68070.8|68055|873
1660654500000|2022-08-16 12:55:00|68075.8|68065.8|68070.7|68050.7|68081.9|68066.9|68062.8|68046.6|821
1660654800000|2022-08-16 13:00:00|68070.3|68050.3|68042|68032|68074.5|68060.3|68033|68014.9|956
1660655100000|2022-08-16 13:05:00|68041.7|68031.7|68035.5|68025.5|68051.2|68037.4|68033.9|68018.7|822
1660655400000|2022-08-16 13:10:00|68035.3|68025.3|68040.8|68020.8|68054.7|68041.8|68032.8|68017.2|907
1660655700000|2022-08-16 13:15:00|68040.9|68020.9|68051.8|68031.8|68060.4|68044.8|68036.4|68016.4|903
1660656000000|2022-08-16 13:20:00|68052.1|68032.1|68046.6|68036.6|68055|68039.5|68042.3|68026.9|829
1660656300000|2022-08-16 13:25:00|68046.4|68036.4|68044.8|68034.8|68052|68037.2|68034.2|68022|863
1660656600000|2022-08-16 13:30:00|68044.7|68034.7|68035.7|68015.7|68054.1|68040.1|68031|68015.3|942
1660656900000|2022-08-16 13:35:00|68035.9|68015.9|68030.3|68010.3|68048.5|68034.4|68028|68008|901
1660657200000|2022-08-16 13:40:00|68030.5|68010.5|67996.8|67976.8|68033.1|68013.1|67952.4|67932.4|996
1660657500000|2022-08-16 13:45:00|67996.9|67976.9|67976.4|67956.4|68010.1|67994.3|67971.2|67951.2|898
1660657800000|2022-08-16 13:50:00|67976.6|67956.6|67948.3|67938.3|67978.2|67958.2|67938.4|67920.9|984
1660658100000|2022-08-16 13:55:00|67948.6|67938.6|67974.8|67964.8|67988.6|67974.2|67948.4|67935.9|910
1660658400000|2022-08-16 14:00:00|67974.7|67964.7|68016.8|67996.8|68023.2|68007.3|67973.2|67963.2|851
1660658700000|2022-08-16 14:05:00|68017|67997|68009.4|67999.4|68017|68002.1|67989|67973.7|852
1660659000000|2022-08-16 14:10:00|68009.8|67999.8|68023.7|68003.7|68036.5|68018.3|68001.4|67986.2|899
1660659300000|2022-08-16 14:15:00|68023.6|68003.6|68033.8|68013.8|68034|68019.1|68017.2|68003.1|838
1660659600000|2022-08-16 14:20:00|68033.3|68013.3|68005.8|67985.8|68034.4|68018|67994.9|67976.9|911
1660659900000|2022-08-16 14:25:00|68005.5|67985.5|67973.9|67963.9|68011.2|67996.4|67972.1|67956.9|882
1660660200000|2022-08-16 14:30:00|67978.9|67958.9|67998.9|67988.9|68010.2|67993.5|67971.9|67957.3|852
1660660500000|2022-08-16 14:35:00|67999|67989|68002.8|67982.8|68010.4|67995|67992.2|67976|912
1660660800000|2022-08-16 14:40:00|68002.5|67982.5|67992.9|67972.9|68007.6|67992.5|67990.2|67970.2|833
1660661100000|2022-08-16 14:45:00|67992.8|67972.8|68002.7|67992.7|68007.6|67993.6|67986.5|67971.2|829
1660661400000|2022-08-16 14:50:00|68007.7|67987.7|68026.4|68016.4|68040.7|68025.7|68002.7|67987.7|864
1660661700000|2022-08-16 14:55:00|68026.3|68016.3|68023.7|68013.7|68032.8|68021|68014.1|67999.3|897
1660662000000|2022-08-16 15:00:00|68023.6|68013.6|68010.8|67990.8|68030.3|68020.3|67998|67978|768
1660662300000|2022-08-16 15:05:00|68010.1|67990.1|68017.9|68007.9|68023.3|68008.2|68002.2|67982.2|823
1660662600000|2022-08-16 15:10:00|68018.2|68008.2|68023.1|68013.1|68041.5|68027.2|68016.3|68001.6|820
1660662900000|2022-08-16 15:15:00|68023|68013|68022.8|68012.8|68034.8|68023.6|68022.5|68007.5|746
1660663200000|2022-08-16 15:20:00|68022.9|68012.9|68028.3|68018.3|68039.5|68026.5|68018.2|68002.7|840
1660663500000|2022-08-16 15:25:00|68028.6|68018.6|68034.2|68024.2|68041.1|68027.6|68022.8|68009.4|764
1660663800000|2022-08-16 15:30:00|68033.6|68023.6|68029.1|68019.1|68038.4|68025.3|68017|68003.1|730
1660664100000|2022-08-16 15:35:00|68029|68019|68020.4|68010.4|68034.6|68020|68017.1|68001.9|704
1660664400000|2022-08-16 15:40:00|68020.5|68010.5|68036.6|68026.6|68040.9|68028.6|68018.6|68008.6|700
1660664700000|2022-08-16 15:45:00|68036.9|68026.9|68025.8|68005.8|68044.9|68031.6|68019.3|68004.5|674
1660665000000|2022-08-16 15:50:00|68025.9|68005.9|68024.1|68014.1|68038.7|68024.4|68021.7|68005.7|743
1660665300000|2022-08-16 15:55:00|68024.2|68014.2|68015.4|67995.4|68024.3|68014.3|67995.8|67978.2|775
1660665600000|2022-08-16 16:00:00|68015.2|67995.2|68001.2|67991.2|68019.1|68003.9|67998.3|67981.8|848
1660665900000|2022-08-16 16:05:00|68001.6|67991.6|68005.9|67995.9|68018.6|68000|68000.2|67984.9|694
1660666200000|2022-08-16 16:10:00|68006.1|67996.1|68004.6|67984.6|68012.5|67996.1|67998.7|67981|641
1660666500000|2022-08-16 16:15:00|68004.5|67984.5|68003.5|67983.5|68009.6|67992|67994.7|67979.4|765
1660666800000|2022-08-16 16:20:00|68003.4|67983.4|68006.5|67996.5|68017.1|68002.5|68000.3|67980.3|798
1660667100000|2022-08-16 16:25:00|68006.6|67996.6|68011.5|68001.5|68014.9|68002.2|67996.7|67982.2|499
1660667400000|2022-08-16 16:30:00|68011.8|68001.8|68022.4|68002.4|68022.4|68006.1|68006.9|67991.1|507
1660667700000|2022-08-16 16:35:00|68022.5|68002.5|68014.4|68004.4|68022.5|68007.5|68009.6|67994.7|384
1660668000000|2022-08-16 16:40:00|68014.3|68004.3|68009.2|67999.2|68023.8|68009.5|68009|67994.2|515
1660668300000|2022-08-16 16:45:00|68008.9|67998.9|68011.8|68001.8|68018.9|68004.7|68008.8|67993.9|449
1660668600000|2022-08-16 16:50:00|68011.9|68001.9|68003|67993|68017.3|68003.5|68001.8|67987.8|454
1660668900000|2022-08-16 16:55:00|68002.7|67992.7|68007.3|67997.3|68011.2|67999.6|68000.2|67989.9|585
1660669200000|2022-08-16 17:00:00|68007.4|67997.4|68008.6|67998.6|68021.7|68007.5|68004.8|67993.4|416
1660669500000|2022-08-16 17:05:00|68008.5|67998.5|67997.8|67987.8|68009.7|67999.7|67996.9|67986.9|315
1660669800000|2022-08-16 17:10:00|67997.9|67987.9|67999.1|67989.1|68005.6|67991|67993.5|67979.3|345
1660670100000|2022-08-16 17:15:00|67999.2|67989.2|67998.5|67988.5|68005.1|67990.4|67995.4|67980.8|365
1660670400000|2022-08-16 17:20:00|67998.4|67988.4|67984|67964|68005.9|67990.8|67978.2|67964|487
1660670700000|2022-08-16 17:25:00|67978.9|67968.9|67982.6|67972.6|67993.8|67979|67977.6|67963.8|495
1660671000000|2022-08-16 17:30:00|67982.5|67972.5|67988.6|67978.6|67993.5|67979.8|67979.8|67967.6|455
1660671300000|2022-08-16 17:35:00|67988.7|67978.7|67987.7|67977.7|67993.2|67979.7|67986.8|67972.8|444
1660671600000|2022-08-16 17:40:00|67987.6|67977.6|67979|67969|67987.8|67977.8|67978.1|67963.6|446
1660671900000|2022-08-16 17:45:00|67978.9|67968.9|67960.2|67940.2|67981.7|67969.4|67956.6|67940.2|424
1660672200000|2022-08-16 17:50:00|67960.8|67940.8|67956.1|67936.1|67964|67949.7|67935|67920.4|703
1660672500000|2022-08-16 17:55:00|67956.3|67936.3|67930.4|67920.4|67958.2|67944.6|67930|67915.2|609
1660672800000|2022-08-16 18:00:00|67929.2|67919.2|67953|67943|67954.8|67943.9|67928.9|67915.2|588
1660673100000|2022-08-16 18:05:00|67953.1|67943.1|67948|67938|67954|67943.7|67942.8|67927.4|538
1660673400000|2022-08-16 18:10:00|67949.1|67939.1|67944.8|67934.8|67955.3|67940.2|67941.7|67927.1|550
1660673700000|2022-08-16 18:15:00|67945|67935|67934.5|67924.5|67949.6|67935.3|67930.1|67914.8|497
1660674000000|2022-08-16 18:20:00|67935.2|67925.2|67927.5|67907.5|67935.6|67925.6|67916.8|67898|592
1660674300000|2022-08-16 18:25:00|67927.7|67907.7|67928.1|67908.1|67929.8|67914.6|67920.5|67904.7|637
1660674600000|2022-08-16 18:30:00|67928.2|67908.2|67932.3|67922.3|67937|67923|67921|67905.8|443
1660674900000|2022-08-16 18:35:00|67932.2|67922.2|67949.6|67939.6|67952.3|67941.1|67931.7|67916.8|623
1660675200000|2022-08-16 18:40:00|67949.8|67939.8|67967|67947|67967.4|67951.3|67946.4|67933.2|661
1660675500000|2022-08-16 18:45:00|67967.1|67947.1|67970.7|67960.7|67978.4|67964.5|67962.4|67946.8|761
1660675800000|2022-08-16 18:50:00|67970.8|67960.8|67972.5|67962.5|67981.4|67966.7|67968.3|67951.5|699
1660676100000|2022-08-16 18:55:00|67977.6|67957.6|67960.9|67950.9|67977.6|67961.5|67958|67942.9|645
1660676400000|2022-08-16 19:00:00|67961.1|67951.1|67970.4|67950.4|67973.2|67958.3|67957.3|67945.7|607
1660676700000|2022-08-16 19:05:00|67969.6|67949.6|67959.1|67939.1|67969.6|67955.2|67949.2|67933.9|537
1660677000000|2022-08-16 19:10:00|67959.8|67939.8|67957.3|67937.3|67965.2|67948.8|67951.5|67937|494
1660677300000|2022-08-16 19:15:00|67957.5|67937.5|67949.6|67929.6|67965.1|67952.3|67940.8|67927.1|605
1660677600000|2022-08-16 19:20:00|67944.1|67934.1|67958|67948|67963.1|67948|67936.6|67923.3|620
1660677900000|2022-08-16 19:25:00|67957.9|67947.9|67954.2|67934.2|67965.8|67951.2|67949.6|67934.1|440
1660678200000|2022-08-16 19:30:00|67954.3|67934.3|67959.2|67939.2|67959.8|67944.5|67952.5|67934.1|531
1660678500000|2022-08-16 19:35:00|67959.1|67939.1|67947.3|67937.3|67961.9|67946.9|67946.5|67930.8|451
1660678800000|2022-08-16 19:40:00|67947.8|67937.8|67956.5|67946.5|67961.5|67946.8|67946|67930.9|428
1660679100000|2022-08-16 19:45:00|67956.4|67946.4|67952|67942|67961.6|67946.8|67943.1|67927.9|441
1660679400000|2022-08-16 19:50:00|67951.8|67941.8|67935|67925|67958.7|67943|67934.6|67919.2|410
1660679700000|2022-08-16 19:55:00|67934.9|67924.9|67951.7|67931.7|67954.1|67939.9|67933.5|67918.7|586
1660680000000|2022-08-16 20:00:00|67951.5|67931.5|67929.8|67909.8|67953.8|67933.8|67924|67904|650
1660680300000|2022-08-16 20:05:00|67930.2|67910.2|67933.3|67913.3|67939.7|67919.7|67928.8|67908.8|415
1660680600000|2022-08-16 20:10:00|67932.2|67912.2|67922.6|67902.6|67936.4|67916.4|67917.9|67897.9|811
1660680900000|2022-08-16 20:15:00|67923.3|67903.3|67936|67916|67937.2|67917.2|67923|67903|572
1660681200000|2022-08-16 20:20:00|67936.2|67916.2|67933.4|67913.4|67937.4|67917.4|67932|67912|589
1660681500000|2022-08-16 20:25:00|67933.5|67913.5|67925.1|67905.1|67935.2|67915.2|67924.4|67904.4|704
1660681800000|2022-08-16 20:30:00|67924.9|67904.9|67922.2|67902.2|67963.3|67943.3|67921|67901|569
1660682100000|2022-08-16 20:35:00|67922.1|67902.1|67927.4|67907.4|67927.5|67907.5|67921.9|67901.9|253
1660682400000|2022-08-16 20:40:00|67927.3|67907.3|67936.3|67916.3|67950|67922.2|67924.8|67904.8|289
1660682700000|2022-08-16 20:45:00|67935.4|67915.4|67929.1|67909.1|67974.7|67941.6|67927.2|67901.4|358
1660683000000|2022-08-16 20:50:00|67926|67906|67932.8|67912.8|67948.4|67914.5|67926|67902.7|244
1660683300000|2022-08-16 20:55:00|67941.8|67907.3|67936.3|67899.1|67950.2|67915.3|67926.3|67894.4|442
1660683600000|2022-08-16 21:00:00|67935.9|67898.1|67955.9|67899|67956.1|67899.2|67932|67889.2|48
1660683900000|2022-08-16 21:05:00|67952.5|67899.7|67947.8|67900.4|67955|67901.2|67947.4|67895.5|38
1660684200000|2022-08-16 21:10:00|67950.8|67898.7|67951.3|67897.3|67954.4|67900.5|67947.6|67892.3|203
1660684500000|2022-08-16 21:15:00|67951.4|67896.1|67948|67899.6|67952.7|67900.8|67946.9|67894.1|184
1660684800000|2022-08-16 21:20:00|67949.2|67898.3|67949.2|67898.2|67952.9|67900.5|67946.3|67894.2|168
1660685100000|2022-08-16 21:25:00|67949.4|67898|67949.1|67899.4|67951.7|67913.1|67930.8|67896|166
1660685400000|2022-08-16 21:30:00|67948.4|67900.3|67949.4|67900.4|67952.3|67913.3|67932.4|67894.8|194
1660685700000|2022-08-16 21:35:00|67952.8|67901|67944.2|67903.2|67953.1|67913.9|67932.8|67893.8|156
1660686000000|2022-08-16 21:40:00|67947.2|67899|67949.1|67897.8|67954.4|67913.7|67930.6|67895.3|215
1660686300000|2022-08-16 21:45:00|67944.9|67902|67947.5|67897.2|67951.2|67915.6|67933.3|67894.4|183
1660686600000|2022-08-16 21:50:00|67948.8|67897.1|67952.4|67894|67954.4|67914.8|67934.8|67893.1|155
1660686900000|2022-08-16 21:55:00|67947.8|67897.4|67943.4|67902.8|67954.2|67916.2|67930.4|67889.2|223
1660687200000|2022-08-16 22:00:00|67951.2|67894.1|67939.9|67909.2|67956.9|67917.9|67936.6|67894.1|314
1660687500000|2022-08-16 22:05:00|67942.9|67907.3|67948.5|67904.7|67955.3|67914.8|67934.3|67901.8|189
1660687800000|2022-08-16 22:10:00|67950.5|67904|67947.8|67902.4|67960.1|67911.1|67940.3|67898.4|267
1660688100000|2022-08-16 22:15:00|67948.9|67906.8|67948.4|67906.8|67955.4|67908.8|67943.5|67894.7|243
1660688400000|2022-08-16 22:20:00|67948.2|67907|67952|67906.2|67958.1|67912.3|67945.7|67899.6|217
1660688700000|2022-08-16 22:25:00|67949.4|67907.2|67952.8|67909.1|67959.1|67912.2|67945|67905.8|236
1660689000000|2022-08-16 22:30:00|67955.1|67908.3|67950.2|67913|67955.1|67913|67945.2|67903.7|201
1660689300000|2022-08-16 22:35:00|67949.9|67912.5|67952.6|67907.5|67955.6|67913.8|67945.5|67902.5|161
1660689600000|2022-08-16 22:40:00|67951.1|67909.4|67952.1|67906.6|67953.8|67913.4|67945.5|67905|202
1660689900000|2022-08-16 22:45:00|67954.7|67904.1|67951.4|67910.9|67955.2|67913.2|67946.1|67902.1|185
1660690200000|2022-08-16 22:50:00|67950.8|67910.8|67950.1|67910.5|67951.9|67913.6|67945.9|67909.1|137
1660690500000|2022-08-16 22:55:00|67952.5|67910.2|67948.1|67910.2|67953|67913.5|67945.8|67908.1|199
1660690800000|2022-08-16 23:00:00|67949.1|67910|67953.3|67893|67953.3|67913.6|67943.3|67893|228
1660691100000|2022-08-16 23:05:00|67950.7|67895.5|67945.9|67908.4|67951.3|67908.8|67944.7|67895.5|137
1660691400000|2022-08-16 23:10:00|67947.5|67906.3|67946.4|67909.9|67951.1|67912.4|67944.2|67901.6|164
1660691700000|2022-08-16 23:15:00|67945.7|67910.2|67945.4|67910|67951.7|67911.1|67944.9|67901.6|196
1660692000000|2022-08-16 23:20:00|67945.2|67910.3|67940.2|67920.2|67951.2|67923.5|67939.1|67908.4|233
1660692300000|2022-08-16 23:25:00|67940|67920|67941.9|67921.9|67952.2|67928.6|67938.5|67918.5|285
1660692600000|2022-08-16 23:30:00|67941.8|67921.8|68045.1|67926.1|68051.1|67932.1|67941|67901.7|261
1660692900000|2022-08-16 23:35:00|68045.3|67926.3|68005.4|67933.7|68052.8|67953.8|67997.4|67923.5|278
1660693200000|2022-08-16 23:40:00|68005.8|67933.4|67979|67926.2|68020.4|67970.5|67969.6|67917.5|438
1660693500000|2022-08-16 23:45:00|67979.1|67926.1|67972.9|67911.8|67983.5|67942.7|67958.5|67895|415
1660693800000|2022-08-16 23:50:00|67969.5|67912.1|67970.5|67950.5|67984.2|67960.2|67953.3|67904.8|610
1660694100000|2022-08-16 23:55:00|67970.4|67950.4|67973.9|67943|68002.3|67963.7|67955.4|67935.2|536
1660694400000|2022-08-17 00:00:00|67968.5|67948.5|68003.9|67983.9|68005.6|67985.6|67964.6|67942.3|526
1660694700000|2022-08-17 00:05:00|68003.8|67983.8|67973|67953|68016.5|67996.5|67971.9|67951.9|671
1660695000000|2022-08-17 00:10:00|67972.9|67952.9|67976.8|67956.8|67986.9|67966.9|67972.1|67952.1|638
1660695300000|2022-08-17 00:15:00|67976.6|67956.6|67968.3|67948.3|67979.1|67959.1|67967.4|67947.4|610
1660695600000|2022-08-17 00:20:00|67968.8|67948.8|67965.6|67945.6|67981.3|67961.3|67964.7|67944.7|593
1660695900000|2022-08-17 00:25:00|67965.7|67945.7|67963|67943|67969.2|67949.2|67958|67938|656
1660696200000|2022-08-17 00:30:00|67962.6|67942.6|67986.3|67966.3|67989.2|67969.2|67960.8|67940.8|666
1660696500000|2022-08-17 00:35:00|67986|67966|67990.9|67970.9|68002.2|67982.2|67982.6|67962.6|666
1660696800000|2022-08-17 00:40:00|67991|67971|67987.6|67967.6|67993.6|67973.6|67971|67951|652
1660697100000|2022-08-17 00:45:00|67987.5|67967.5|67986.8|67966.8|67989.3|67970.3|67975.5|67955.5|603
1660697400000|2022-08-17 00:50:00|67987|67967|68007.6|67987.6|68008.5|67991.6|67981.7|67961.7|779
1660697700000|2022-08-17 00:55:00|68008.2|67988.2|67992.1|67972.1|68008.2|67988.2|67985.5|67969.1|671
1660698000000|2022-08-17 01:00:00|67992.4|67972.4|67988.5|67968.5|67995.6|67981.1|67978.4|67966.9|594
1660698300000|2022-08-17 01:05:00|67988.4|67968.4|67975.4|67965.4|67991.1|67975|67975.2|67960.7|469
1660698600000|2022-08-17 01:10:00|67975.5|67965.5|67946|67926|67975.5|67965.5|67941|67921|789
1660698900000|2022-08-17 01:15:00|67947.8|67927.8|67941|67921|67948.7|67928.7|67913.1|67893.1|886
1660699200000|2022-08-17 01:20:00|67940.8|67920.8|67942.4|67932.4|67960.7|67945.3|67933.7|67918.6|747
1660699500000|2022-08-17 01:25:00|67942.3|67932.3|67942.1|67932.1|67952.5|67937.9|67932|67916.4|678
1660699800000|2022-08-17 01:30:00|67945.5|67925.5|67969.6|67949.6|67978.3|67961.1|67940.5|67924.7|1003
1660700100000|2022-08-17 01:35:00|67970.1|67950.1|67994|67974|68016.3|67996.3|67967.7|67947.7|941
1660700400000|2022-08-17 01:40:00|67995|67975|67993.2|67973.2|68009|67989|67988.5|67968.5|852
1660700700000|2022-08-17 01:45:00|67993.3|67973.3|67986.8|67966.8|68005.4|67985.4|67983.3|67963.4|833
1660701000000|2022-08-17 01:50:00|67986.6|67966.6|67991.1|67971.1|67998.5|67983.6|67979.5|67963.1|795
1660701300000|2022-08-17 01:55:00|67991|67971|68005|67985|68008.5|67993.3|67990.9|67970.9|787
1660701600000|2022-08-17 02:00:00|68004.9|67984.9|67989.8|67969.8|68005.9|67985.9|67981.1|67961.1|936
1660701900000|2022-08-17 02:05:00|67989.6|67969.6|67986|67966|68000.6|67984.6|67976.1|67956.1|822
1660702200000|2022-08-17 02:10:00|67985.9|67965.9|67955.5|67945.5|67991.7|67976.9|67955.4|67943.2|874
1660702500000|2022-08-17 02:15:00|67955.4|67945.4|67952.8|67942.8|67971.2|67958.2|67949.9|67936|763
1660702800000|2022-08-17 02:20:00|67952.9|67942.9|67943.4|67923.4|67962.4|67952.4|67936|67920.6|766
1660703100000|2022-08-17 02:25:00|67943.7|67923.7|67943.4|67933.4|67957.2|67943.8|67936.6|67921.7|622
1660703400000|2022-08-17 02:30:00|67944.1|67934.1|67938.3|67928.3|67950.3|67939.1|67932.6|67919.9|695
1660703700000|2022-08-17 02:35:00|67938.2|67928.2|67953.6|67943.6|67958.5|67943.9|67932.4|67921.9|752
1660704000000|2022-08-17 02:40:00|67953.5|67943.5|67967.6|67947.6|67968.4|67954.1|67937.1|67927.1|707
1660704300000|2022-08-17 02:45:00|67967.1|67947.1|67945.9|67935.9|67967.6|67957.6|67941.2|67931.2|767
1660704600000|2022-08-17 02:50:00|67946.1|67936.1|67938|67928|67951.2|67941.2|67937|67927|655
1660704900000|2022-08-17 02:55:00|67937.9|67927.9|67949.1|67939.1|67955.1|67944.1|67937|67927|664
1660705200000|2022-08-17 03:00:00|67949|67939|67949.3|67939.3|67957.2|67947.2|67946.3|67936.3|555
1660705500000|2022-08-17 03:05:00|67949.4|67939.4|67949.5|67939.5|67958.3|67948.3|67940.2|67930.2|656
1660705800000|2022-08-17 03:10:00|67949.6|67939.6|67955.8|67945.8|67959.3|67949.3|67944|67932.9|636
1660706100000|2022-08-17 03:15:00|67955.7|67945.7|67955.3|67945.3|67960.3|67946.1|67949.2|67937.3|641
1660706400000|2022-08-17 03:20:00|67955.4|67945.4|67964.3|67954.3|67971.8|67957|67945.2|67932.3|671
1660706700000|2022-08-17 03:25:00|67964.2|67954.2|67961.2|67951.2|67967.8|67957.8|67958.6|67948.6|605
1660707000000|2022-08-17 03:30:00|67961|67951|67950.1|67940.1|67961.2|67951.2|67947.6|67937.6|524
1660707300000|2022-08-17 03:35:00|67950|67940|67945.3|67935.3|67952.9|67942.9|67944.9|67934.9|305
1660707600000|2022-08-17 03:40:00|67945.4|67935.4|67937.4|67927.4|67954|67940.3|67937.1|67927.1|473
1660707900000|2022-08-17 03:45:00|67937.5|67927.5|67939.4|67929.4|67950.2|67937|67937.4|67927.4|505
1660708200000|2022-08-17 03:50:00|67939.3|67929.3|67911|67901|67941.8|67931.8|67911|67901|510
1660708500000|2022-08-17 03:55:00|67910.8|67900.8|67910.7|67900.7|67923.1|67913.1|67903.4|67890.5|629
1660708800000|2022-08-17 04:00:00|67910.9|67900.9|67921.5|67911.5|67924.4|67914.4|67910.2|67900.2|516
1660709100000|2022-08-17 04:05:00|67921.6|67911.6|67929.5|67919.5|67932.3|67922.3|67921.6|67911.6|337
1660709400000|2022-08-17 04:10:00|67929.4|67919.4|67928|67918|67932.5|67922.5|67925.6|67915.6|401
1660709700000|2022-08-17 04:15:00|67927.9|67917.9|67919.9|67909.9|67928.8|67918.8|67918.9|67905|407
1660710000000|2022-08-17 04:20:00|67920|67910|67905.7|67895.7|67924.8|67914.8|67903.3|67893.3|544
1660710300000|2022-08-17 04:25:00|67905.5|67895.5|67849.8|67839.8|67905.9|67895.9|67844.5|67829.6|876
1660710600000|2022-08-17 04:30:00|67849.7|67839.7|67843.2|67833.2|67856.6|67846.6|67840.8|67830.8|580
1660710900000|2022-08-17 04:35:00|67843|67833|67817.1|67807.1|67843.2|67833.2|67815.3|67805.3|558
1660711200000|2022-08-17 04:40:00|67817.2|67807.2|67821.3|67801.3|67821.9|67811.9|67784.7|67770.1|768
1660711500000|2022-08-17 04:45:00|67816.6|67806.6|67812.3|67802.3|67829.1|67814.8|67806.2|67795.4|691
1660711800000|2022-08-17 04:50:00|67812.4|67802.4|67794.4|67784.4|67814.7|67804.7|67793.9|67778.1|544
1660712100000|2022-08-17 04:55:00|67794.1|67784.1|67808.8|67788.8|67811|67794.7|67762.2|67745.9|798
1660712400000|2022-08-17 05:00:00|67808.9|67788.9|67788.1|67778.1|67810.6|67796.3|67787.6|67775.9|765
1660712700000|2022-08-17 05:05:00|67787.9|67777.9|67798.2|67788.2|67801.9|67790.7|67773.2|67758.3|757
1660713000000|2022-08-17 05:10:00|67798.3|67788.3|67803.6|67793.6|67817.9|67806|67797.2|67787.2|633
1660713300000|2022-08-17 05:15:00|67803.2|67793.2|67820.2|67810.2|67824.4|67814.4|67801.3|67791.3|625
1660713600000|2022-08-17 05:20:00|67819.7|67809.7|67818.1|67808.1|67829.8|67819.8|67815.3|67802.2|689
1660713900000|2022-08-17 05:25:00|67818.2|67808.2|67822.6|67812.6|67823.6|67813.6|67805.4|67795.4|508
1660714200000|2022-08-17 05:30:00|67822.5|67812.5|67848.3|67828.3|67848.3|67833.3|67818.1|67807.6|844
1660714500000|2022-08-17 05:35:00|67848.2|67828.2|67832.9|67822.9|67848.7|67834.2|67824.1|67809.5|730
1660714800000|2022-08-17 05:40:00|67832.8|67822.8|67830.2|67820.2|67836.7|67826.7|67820.6|67810.6|657
1660715100000|2022-08-17 05:45:00|67830.1|67820.1|67838.5|67818.5|67843.7|67829.4|67829.7|67814.9|599
1660715400000|2022-08-17 05:50:00|67838.2|67818.2|67821.4|67811.4|67839.3|67828.6|67821.2|67811.2|606
1660715700000|2022-08-17 05:55:00|67821.3|67811.3|67805.9|67785.9|67826.3|67811.7|67805.2|67785.2|780
1660716000000|2022-08-17 06:00:00|67805|67785|67817.3|67797.3|67817.9|67797.9|67790.8|67770.8|972
1660716300000|2022-08-17 06:05:00|67817.4|67797.4|67832.1|67812.1|67833.8|67813.8|67816|67796|836
1660716600000|2022-08-17 06:10:00|67832|67812|67837|67817|67843.5|67823.5|67830.9|67810.9|875
1660716900000|2022-08-17 06:15:00|67836.9|67816.9|67841.7|67821.7|67851|67831|67836.8|67816.8|838
1660717200000|2022-08-17 06:20:00|67842.7|67822.7|67872.3|67852.3|67873.7|67853.7|67839.5|67819.5|821
1660717500000|2022-08-17 06:25:00|67872.5|67852.5|67865.3|67845.3|67872.5|67852.5|67852.9|67832.9|808
1660717800000|2022-08-17 06:30:00|67865.4|67845.4|67861.8|67841.8|67873.8|67858.8|67856.2|67836.2|751
1660718100000|2022-08-17 06:35:00|67862|67842|67854.5|67834.5|67862|67842|67844.3|67824.3|935
1660718400000|2022-08-17 06:40:00|67854.3|67834.3|67849.3|67829.3|67854.8|67837.5|67847.2|67827.2|803
1660718700000|2022-08-17 06:45:00|67849.2|67829.2|67867.8|67847.8|67869.3|67852.6|67845.5|67828.8|718
1660719000000|2022-08-17 06:50:00|67867.7|67847.7|67864.3|67844.3|67873.6|67853.6|67861.7|67841.7|796
1660719300000|2022-08-17 06:55:00|67864.1|67844.1|67858.2|67838.2|67865.6|67845.6|67852.5|67832.5|907
1660719600000|2022-08-17 07:00:00|67858.4|67838.4|67849.8|67829.8|67866.3|67846.3|67843.1|67823.1|884
1660719900000|2022-08-17 07:05:00|67848.8|67828.8|67837|67817|67856.7|67838.5|67834.3|67814.3|780
1660720200000|2022-08-17 07:10:00|67836.6|67816.6|67820|67800|67838.1|67818.1|67814.8|67798.2|756
1660720500000|2022-08-17 07:15:00|67819.6|67799.6|67845.9|67835.9|67852.2|67837.7|67819.4|67799.4|757
1660720800000|2022-08-17 07:20:00|67846.1|67836.1|67852.4|67832.4|67855.2|67839.7|67837.7|67821.1|877
1660721100000|2022-08-17 07:25:00|67852|67832|67860|67840|67877.1|67861.5|67851.2|67831.2|891
1660721400000|2022-08-17 07:30:00|67861.4|67841.4|67876.6|67856.6|67881.7|67866.1|67852.2|67835.6|872
1660721700000|2022-08-17 07:35:00|67877|67857|67874.8|67854.8|67887.5|67870.5|67863.3|67847.9|819
1660722000000|2022-08-17 07:40:00|67875.1|67855.1|67872.8|67852.8|67877.4|67861.9|67861.9|67841.9|808
1660722300000|2022-08-17 07:45:00|67873.1|67853.1|67881.3|67861.3|67889.2|67873.3|67870.8|67850.8|767
1660722600000|2022-08-17 07:50:00|67881.1|67861.1|67884.9|67874.9|67889.8|67874.9|67876.9|67860.8|823
1660722900000|2022-08-17 07:55:00|67884.7|67874.7|67884.1|67864.1|67893.7|67878.6|67863.2|67848.2|878
1660723200000|2022-08-17 08:00:00|67883.9|67863.9|67912.2|67892.2|67912.2|67894|67878.9|67859.5|821
1660723500000|2022-08-17 08:05:00|67912.1|67892.1|67909.4|67889.4|67924.8|67910.2|67904.5|67887.3|692
1660723800000|2022-08-17 08:10:00|67909.9|67889.9|67894.4|67874.4|67913.2|67897.2|67892.1|67873.4|779
1660724100000|2022-08-17 08:15:00|67894.3|67874.3|67897|67877|67902.8|67882.8|67881.9|67865.4|675
1660724400000|2022-08-17 08:20:00|67897.3|67877.3|67868.2|67848.2|67899.3|67879.3|67862.5|67846.2|739
1660724700000|2022-08-17 08:25:00|67868.1|67848.1|67868.1|67848.1|67881.7|67861.7|67860.4|67840.4|875
1660725000000|2022-08-17 08:30:00|67868.6|67848.6|67856.9|67836.9|67873.5|67853.5|67846.9|67826.9|786
1660725300000|2022-08-17 08:35:00|67857.2|67837.2|67864.7|67844.7|67872.7|67853|67853.5|67835.7|676
1660725600000|2022-08-17 08:40:00|67864.2|67844.2|67870.7|67850.7|67871.1|67851.1|67863.1|67843.1|656
1660725900000|2022-08-17 08:45:00|67871.4|67851.4|67872.4|67852.4|67873.7|67853.7|67859.4|67839.4|807
1660726200000|2022-08-17 08:50:00|67873.7|67853.7|67876.9|67856.9|67880.1|67860.1|67868.5|67848.5|775
1660726500000|2022-08-17 08:55:00|67877.1|67857.1|67877.9|67857.9|67878.5|67858.5|67862.6|67842.6|800
1660726800000|2022-08-17 09:00:00|67877.8|67857.8|67884.2|67864.2|67886|67866|67870.8|67850.8|794
1660727100000|2022-08-17 09:05:00|67885.1|67865.1|67877.4|67857.4|67885.1|67865.1|67870.9|67850.9|670
1660727400000|2022-08-17 09:10:00|67876.9|67856.9|67896.5|67876.5|67898.7|67879|67876.9|67856.9|744
1660727700000|2022-08-17 09:15:00|67896.7|67876.7|67910|67890|67914.4|67894.4|67892.1|67873.5|715
1660728000000|2022-08-17 09:20:00|67909.8|67889.8|67911.2|67891.2|67912.3|67892.3|67895.9|67875.9|778
1660728300000|2022-08-17 09:25:00|67911.5|67891.5|67916.1|67896.1|67916.3|67896.3|67910|67890|655
1660728600000|2022-08-17 09:30:00|67916|67896|67906.7|67886.7|67918.2|67902.5|67904.7|67884.7|639
1660728900000|2022-08-17 09:35:00|67907.3|67887.3|67909.2|67889.2|67911.4|67891.4|67900|67884.4|557
1660729200000|2022-08-17 09:40:00|67909.4|67889.4|67898.3|67878.3|67909.7|67893.1|67881.5|67866.4|630
1660729500000|2022-08-17 09:45:00|67899.4|67879.4|67906.2|67886.2|67911.6|67895.1|67895.5|67875.5|666
1660729800000|2022-08-17 09:50:00|67906.1|67886.1|67914.3|67894.3|67915.7|67897.4|67899.5|67879.5|767
1660730100000|2022-08-17 09:55:00|67914.4|67894.4|67908|67888|67917.2|67897.2|67894.4|67874.4|663
1660730400000|2022-08-17 10:00:00|67908.3|67888.3|67899.7|67879.7|67914.1|67894.1|67899.5|67879.5|683
1660730700000|2022-08-17 10:05:00|67900|67880|67893.6|67873.6|67900|67880|67885.1|67865.1|700
1660731000000|2022-08-17 10:10:00|67893.2|67873.2|67912.4|67892.4|67915.1|67895.1|67891.2|67871.2|501
1660731300000|2022-08-17 10:15:00|67912.6|67892.6|67910.2|67890.2|67913.4|67893.4|67897.7|67879.6|597
1660731600000|2022-08-17 10:20:00|67910.1|67890.1|67913.9|67893.9|67915.2|67895.2|67907.1|67887.1|712
1660731900000|2022-08-17 10:25:00|67914|67894|67930.4|67910.4|67936.9|67916.9|67913.7|67893.7|649
1660732200000|2022-08-17 10:30:00|67930.5|67910.5|67917.3|67897.3|67935.2|67915.2|67913.6|67893.6|825
1660732500000|2022-08-17 10:35:00|67917.4|67897.4|67928.7|67908.7|67935|67915|67917.4|67897.4|687
1660732800000|2022-08-17 10:40:00|67928.8|67908.8|67936.9|67916.9|67948.4|67928.4|67928.5|67908.5|800
1660733100000|2022-08-17 10:45:00|67937.5|67917.5|67939.9|67919.9|67940.9|67920.9|67928.4|67908.4|815
1660733400000|2022-08-17 10:50:00|67940|67920|67924.9|67904.9|67940.1|67920.1|67917.1|67897.1|747
1660733700000|2022-08-17 10:55:00|67922.5|67902.5|67918.9|67898.9|67925.4|67905.4|67916.6|67896.6|770
1660734000000|2022-08-17 11:00:00|67919.6|67899.6|67920.8|67900.8|67925.5|67905.5|67917.3|67897.3|882
1660734300000|2022-08-17 11:05:00|67921.6|67901.6|67932.5|67912.5|67933.1|67913.1|67917.4|67897.4|836
1660734600000|2022-08-17 11:10:00|67931.7|67911.7|67949.7|67929.7|67952.6|67932.6|67930.4|67910.4|824
1660734900000|2022-08-17 11:15:00|67949.3|67929.3|67958.2|67938.2|67966.2|67946.2|67949.3|67929.3|830
1660735200000|2022-08-17 11:20:00|67958.1|67938.1|67958.9|67938.9|67964|67944|67951|67931|677
1660735500000|2022-08-17 11:25:00|67959.1|67939.1|67981|67961|67983.3|67963.3|67958.4|67938.4|760
1660735800000|2022-08-17 11:30:00|67981.2|67961.2|67971.6|67951.6|67986.3|67966.3|67969.1|67949.1|697
1660736100000|2022-08-17 11:35:00|67971.7|67951.7|67977.8|67957.8|67985.7|67967.3|67961.8|67941.8|772
1660736400000|2022-08-17 11:40:00|67977.7|67957.7|67971.5|67951.5|67978|67958|67969.5|67949.5|785
1660736700000|2022-08-17 11:45:00|67971.8|67951.8|67956.4|67936.4|67981.7|67961.7|67948.5|67928.5|893
1660737000000|2022-08-17 11:50:00|67956.6|67936.6|67935.2|67915.2|67958|67938|67931.4|67911.4|824
1660737300000|2022-08-17 11:55:00|67936.2|67916.2|67936.9|67916.9|67947.5|67927.5|67934.1|67914.1|765
1660737600000|2022-08-17 12:00:00|67937.1|67917.1|67947.3|67927.3|67952.9|67932.9|67930.3|67910.3|738
1660737900000|2022-08-17 12:05:00|67948.3|67928.3|67951.3|67931.3|67954.9|67934.9|67946.6|67926.6|763
1660738200000|2022-08-17 12:10:00|67951.2|67931.2|67952.2|67932.2|67958.2|67938.2|67947.6|67927.6|712
1660738500000|2022-08-17 12:15:00|67952.3|67932.3|67962.8|67942.8|67973.2|67953.2|67949.7|67929.7|882
1660738800000|2022-08-17 12:20:00|67963.1|67943.1|67964.4|67944.4|67972.9|67956.3|67960.5|67940.5|755
1660739100000|2022-08-17 12:25:00|67963.4|67943.4|67956.4|67936.4|67967|67947|67932.8|67912.8|864
1660739400000|2022-08-17 12:30:00|67958.7|67938.7|68004.5|67984.5|68005.8|67985.8|67921.6|67901.6|1001
1660739700000|2022-08-17 12:35:00|68004.7|67984.7|67951.9|67931.9|68005.2|67985.2|67944.1|67924.1|992
1660740000000|2022-08-17 12:40:00|67951.7|67931.7|67948.1|67928.1|67957.2|67937.2|67942.3|67922.3|983
1660740300000|2022-08-17 12:45:00|67947.9|67927.9|67978.3|67958.3|67979.8|67959.8|67941.4|67921.4|887
1660740600000|2022-08-17 12:50:00|67977.9|67957.9|67963.8|67943.8|67978.2|67958.2|67949.2|67929.2|893
1660740900000|2022-08-17 12:55:00|67963.9|67943.9|67948.7|67928.7|67964.6|67944.6|67938.4|67918.4|954
1660741200000|2022-08-17 13:00:00|67949.2|67929.2|67962.1|67942.1|67977.6|67957.6|67946.2|67926.2|1006
1660741500000|2022-08-17 13:05:00|67961.6|67941.6|67936.8|67916.8|67974.7|67954.7|67931.5|67911.5|864
1660741800000|2022-08-17 13:10:00|67936.7|67916.7|67958.6|67938.6|67966.4|67946.4|67935.8|67915.8|881
1660742100000|2022-08-17 13:15:00|67957.6|67937.6|67955.7|67945.7|67966.9|67954|67950.3|67935.1|857
1660742400000|2022-08-17 13:20:00|67956|67946|67938.8|67928.8|67962.5|67947.6|67938.7|67921.2|827
1660742700000|2022-08-17 13:25:00|67938.7|67928.7|67927.4|67907.4|67953.6|67933.6|67915.5|67895.5|899
1660743000000|2022-08-17 13:30:00|67927.6|67907.6|67958.9|67938.9|67960.8|67940.8|67924.4|67904.4|917
1660743300000|2022-08-17 13:35:00|67960.2|67940.2|67951.6|67941.6|67961.8|67945.3|67940.3|67920.3|874
1660743600000|2022-08-17 13:40:00|67951.7|67941.7|67944.4|67924.4|67968.3|67955.2|67944.2|67924.2|940
1660743900000|2022-08-17 13:45:00|67944.3|67924.3|67937.4|67917.4|67953.1|67933.1|67934.9|67914.9|873
1660744200000|2022-08-17 13:50:00|67937.3|67917.3|67953.2|67933.2|67954.9|67937.8|67936.4|67916.4|865
1660744500000|2022-08-17 13:55:00|67953.6|67933.6|67960.2|67940.2|67961.8|67943|67941.3|67924.4|885
1660744800000|2022-08-17 14:00:00|67960.4|67940.4|67940.4|67920.4|67965.3|67945.3|67935.7|67919.7|859
1660745100000|2022-08-17 14:05:00|67940.5|67920.5|67901.5|67881.5|67942.1|67926.7|67892.3|67872.3|909
1660745400000|2022-08-17 14:10:00|67901.7|67881.7|67915.8|67895.8|67920.1|67900.1|67892.1|67872.1|940
1660745700000|2022-08-17 14:15:00|67915.3|67895.3|67923|67903|67925.6|67907|67910.7|67892.1|877
1660746000000|2022-08-17 14:20:00|67923.3|67903.3|67923.4|67913.4|67935.3|67915.3|67911.9|67891.9|847
1660746300000|2022-08-17 14:25:00|67923.8|67913.8|67925.6|67915.6|67935.2|67921.6|67919.6|67906.4|757
1660746600000|2022-08-17 14:30:00|67925.2|67915.2|67934.4|67914.4|67936.8|67922|67920.1|67907.3|847
1660746900000|2022-08-17 14:35:00|67934.3|67914.3|67950.6|67940.6|67965.3|67950.5|67928.1|67913.6|778
1660747200000|2022-08-17 14:40:00|67950.5|67940.5|67945.1|67925.1|67955.6|67942.6|67937.7|67925.1|848
1660747500000|2022-08-17 14:45:00|67939.9|67929.9|67951|67941|67961.4|67946.6|67939|67926.2|815
1660747800000|2022-08-17 14:50:00|67951.1|67941.1|67968.4|67958.4|67973.2|67961.2|67949.5|67935.8|789
1660748100000|2022-08-17 14:55:00|67968.5|67958.5|67963.1|67953.1|67976.2|67963|67956.8|67942.3|868
1660748400000|2022-08-17 15:00:00|67963.6|67953.6|67958.3|67948.3|67967.4|67953.9|67943.6|67931.6|844
1660748700000|2022-08-17 15:05:00|67958.2|67948.2|67962|67952|67970.6|67960.6|67952.6|67937.6|787
1660749000000|2022-08-17 15:10:00|67962.1|67952.1|67954.4|67944.4|67969.5|67956.1|67940.5|67928|748
1660749300000|2022-08-17 15:15:00|67954.5|67944.5|67948.7|67938.7|67969|67956.8|67945.6|67931.3|805
1660749600000|2022-08-17 15:20:00|67948.3|67938.3|67964|67944|67969.2|67954.1|67948.3|67934.2|747
1660749900000|2022-08-17 15:25:00|67958.4|67948.4|67963.2|67953.2|67970.2|67955.7|67953.2|67940.2|734
1660750200000|2022-08-17 15:30:00|67962.8|67952.8|67968.4|67948.4|67972.4|67956.9|67956.5|67941.2|794
1660750500000|2022-08-17 15:35:00|67967.9|67947.9|67970|67960|67975.9|67961.8|67961.6|67946.4|730
1660750800000|2022-08-17 15:40:00|67969.9|67959.9|67970.3|67960.3|67975.9|67961.2|67965.7|67953.3|719
1660751100000|2022-08-17 15:45:00|67970|67960|67965.5|67955.5|67974.3|67960.9|67960.6|67946.5|828
1660751400000|2022-08-17 15:50:00|67965.6|67955.6|67961.7|67951.7|67967.4|67957.4|67960.8|67950.8|793
1660751700000|2022-08-17 15:55:00|67961.5|67951.5|67954|67944|67963.4|67953.4|67951.3|67938.9|669
1660752000000|2022-08-17 16:00:00|67953.8|67943.8|67948.6|67938.6|67953.8|67943.8|67943.7|67930.5|656
1660752300000|2022-08-17 16:05:00|67948.7|67938.7|67952.4|67942.4|67959.5|67944.8|67947.5|67932.7|611
1660752600000|2022-08-17 16:10:00|67952.5|67942.5|67955.8|67945.8|67961.3|67949|67947.6|67933|576
1660752900000|2022-08-17 16:15:00|67955.9|67945.9|67962.4|67952.4|67969.7|67954.2|67955.5|67942.2|601
1660753200000|2022-08-17 16:20:00|67962.2|67952.2|67971.7|67961.7|67975.8|67965.8|67962.1|67947.7|586
1660753500000|2022-08-17 16:25:00|67971.8|67961.8|67983.1|67963.1|67988.4|67974.9|67971.3|67958.1|500
1660753800000|2022-08-17 16:30:00|67983.2|67963.2|67984.4|67974.4|67988.2|67975|67976.4|67961.5|658
1660754100000|2022-08-17 16:35:00|67984.5|67974.5|67987.3|67967.3|67988.6|67974.5|67975.4|67962.6|635
1660754400000|2022-08-17 16:40:00|67987.4|67967.4|67979.5|67969.5|67991|67975.8|67976.1|67960.9|530
1660754700000|2022-08-17 16:45:00|67979.6|67969.6|67987.4|67967.4|67988|67972.9|67974.7|67959.8|546
1660755000000|2022-08-17 16:50:00|67987.3|67967.3|67987.2|67967.2|67989.7|67974.8|67976.3|67961|465
1660755300000|2022-08-17 16:55:00|67987.1|67967.1|67993.1|67973.1|67993.2|67978.4|67978.3|67967|452
1660755600000|2022-08-17 17:00:00|67992.5|67972.5|67986.2|67976.2|67999.2|67984.3|67981.8|67967.3|689
1660755900000|2022-08-17 17:05:00|67986.8|67976.8|67990.1|67970.1|67992.4|67977|67979.6|67964.5|610
1660756200000|2022-08-17 17:10:00|67990.2|67970.2|67985.6|67975.6|67993.7|67979.2|67980.6|67965.8|609
1660756500000|2022-08-17 17:15:00|67985.7|67975.7|67989.8|67969.8|67991|67975.8|67977.4|67963.7|520
1660756800000|2022-08-17 17:20:00|67989.7|67969.7|67980.5|67970.5|67989.7|67972.9|67978.6|67964.5|459
1660757100000|2022-08-17 17:25:00|67980.4|67970.4|67986.9|67966.9|67987.1|67972.5|67972.9|67956.8|628
1660757400000|2022-08-17 17:30:00|67987|67967|67975.8|67965.8|67987.1|67972|67971.2|67956.5|589
1660757700000|2022-08-17 17:35:00|67975.7|67965.7|67979.1|67969.1|67986|67971.4|67975.4|67962.9|392
1660758000000|2022-08-17 17:40:00|67979|67969|67987.6|67977.6|67993.5|67978.8|67978.7|67963.6|432
1660758300000|2022-08-17 17:45:00|67987.7|67977.7|67983.8|67973.8|67997.1|67982.6|67983.3|67968.6|531
1660758600000|2022-08-17 17:50:00|67983.9|67973.9|67990.1|67970.1|67991|67975.5|67980.1|67964.2|565
1660758900000|2022-08-17 17:55:00|67990.2|67970.2|68009.5|67989.5|68010.7|67990.7|67984.5|67968.5|515
1660759200000|2022-08-17 18:00:00|68009.7|67989.7|67938.3|67918.3|68015.4|67990.1|67901.2|67881.2|1084
1660759500000|2022-08-17 18:05:00|67938|67918|67931.5|67911.5|67961.8|67941.8|67912.6|67892.6|1116
1660759800000|2022-08-17 18:10:00|67931.2|67911.2|67884.8|67874.8|67945.1|67925.1|67884.3|67868.3|1033
1660760100000|2022-08-17 18:15:00|67889.7|67869.7|67905.1|67885.1|67915.1|67895.1|67884.9|67869.7|1009
1660760400000|2022-08-17 18:20:00|67905.3|67885.3|67923|67903|67940.7|67924.3|67904.2|67884.2|1007
1660760700000|2022-08-17 18:25:00|67923.2|67903.2|67904.2|67884.2|67932.1|67912.1|67902.3|67882.3|961
1660761000000|2022-08-17 18:30:00|67903.7|67883.7|67899.4|67879.4|67910.8|67890.8|67883.3|67868.2|918
1660761300000|2022-08-17 18:35:00|67899.1|67879.1|67860.6|67840.6|67899.1|67881|67857.1|67837.9|867
1660761600000|2022-08-17 18:40:00|67860.8|67840.8|67886.7|67866.7|67887.2|67867.2|67860.5|67840.5|928
1660761900000|2022-08-17 18:45:00|67886.8|67866.8|67892.6|67872.6|67899.7|67879.7|67876.9|67856.9|932
1660762200000|2022-08-17 18:50:00|67892.8|67872.8|67904.6|67884.6|67910.3|67893.6|67891.8|67871.8|724
1660762500000|2022-08-17 18:55:00|67904.7|67884.7|67924|67914|67926.7|67914.9|67898.2|67883.5|854
1660762800000|2022-08-17 19:00:00|67924.5|67914.5|67920.1|67900.1|67930|67915.3|67916.2|67897.4|808
1660763100000|2022-08-17 19:05:00|67920.3|67900.3|67921.1|67911.1|67927|67911.9|67912.7|67896.8|640
1660763400000|2022-08-17 19:10:00|67921.2|67911.2|67934.5|67914.5|67949.4|67931.9|67917.6|67902.9|658
1660763700000|2022-08-17 19:15:00|67934.4|67914.4|67947.7|67927.7|67948.1|67928.1|67929.3|67910.9|731
1660764000000|2022-08-17 19:20:00|67948.4|67928.4|67929.3|67919.3|67948.4|67931.2|67928.1|67913.3|643
1660764300000|2022-08-17 19:25:00|67929.2|67919.2|67925.1|67905.1|67941.2|67924.4|67924.5|67904.5|798
1660764600000|2022-08-17 19:30:00|67925.2|67905.2|67930.5|67910.5|67933.6|67913.6|67925.1|67905.1|704
1660764900000|2022-08-17 19:35:00|67930.4|67910.4|67928.5|67908.5|67931.2|67911.2|67924.5|67904.5|643
1660765200000|2022-08-17 19:40:00|67928.4|67908.4|67922.9|67902.9|67928.4|67908.4|67921.8|67901.8|607
1660765500000|2022-08-17 19:45:00|67922.4|67902.4|67929|67909|67930.5|67910.5|67922.3|67902.3|712
1660765800000|2022-08-17 19:50:00|67928.5|67908.5|67922.5|67902.5|67928.5|67908.5|67912.3|67892.3|674
1660766100000|2022-08-17 19:55:00|67922.7|67902.7|67928.9|67908.9|67931.4|67912.3|67911.7|67891.7|737
1660766400000|2022-08-17 20:00:00|67928.1|67908.1|67946.7|67926.7|67947.4|67927.4|67921.7|67901.7|680
1660766700000|2022-08-17 20:05:00|67946.4|67926.4|67915.5|67895.5|67950.4|67930.4|67914.4|67894.4|526
1660767000000|2022-08-17 20:10:00|67915.4|67895.4|67944.2|67924.2|67946.9|67926.9|67913.7|67893.7|341
1660767300000|2022-08-17 20:15:00|67944.5|67924.5|67942.4|67922.4|67945.4|67925.4|67933.1|67913.1|404
1660767600000|2022-08-17 20:20:00|67942.5|67922.5|67941.7|67921.7|67943.9|67923.9|67938.8|67918.8|508
1660767900000|2022-08-17 20:25:00|67941.6|67921.6|67934.1|67914.1|67942.7|67922.7|67928.4|67908.4|590
1660768200000|2022-08-17 20:30:00|67933.9|67913.9|67937.9|67917.9|67943.6|67923.6|67928.2|67908.2|397
1660768500000|2022-08-17 20:35:00|67938|67918|67937.7|67917.7|67939.3|67919.3|67935.5|67915.5|241
1660768800000|2022-08-17 20:40:00|67937.5|67917.5|67917.7|67897.7|67938.1|67918.1|67915.3|67895.3|314
1660769100000|2022-08-17 20:45:00|67917|67897|67916.6|67896.6|67917.8|67897.8|67912.6|67892.6|192
1660769400000|2022-08-17 20:50:00|67917.1|67897.1|67912.3|67892.3|67918.4|67898.4|67907.1|67887.1|246
1660769700000|2022-08-17 20:55:00|67911.3|67891.3|67973.9|67914.6|67974|67924.4|67908.6|67885.3|289
1660770000000|2022-08-17 21:00:00|67970.4|67898.7|67997|67896.5|67997|67906.3|67967.4|67887.8|47
1660770300000|2022-08-17 21:05:00|67996.3|67895.4|68000.4|67887.9|68005.3|67898.1|67995.4|67881.1|56
1660770600000|2022-08-17 21:10:00|68003.8|67889.4|67997|67878|68007.2|67908.4|67989.7|67874.9|144
1660770900000|2022-08-17 21:15:00|67999|67880|68002.2|67883.2|68007|67902.4|67990|67874.2|148
1660771200000|2022-08-17 21:20:00|68001.9|67882.9|67993.3|67903.9|68006.5|67910.9|67987.4|67875.9|121
1660771500000|2022-08-17 21:25:00|67992.2|67904.9|67997.9|67888.8|68005|67916.9|67978.8|67881.6|145
1660771800000|2022-08-17 21:30:00|67996.7|67889|68003.4|67890.1|68006.7|67920.1|67982|67876.4|164
1660772100000|2022-08-17 21:35:00|68003.7|67891.7|67994.2|67903|68007.7|67913.8|67979|67880.2|139
1660772400000|2022-08-17 21:40:00|67997.7|67898.4|68003.4|67892.1|68005.8|67916.5|67979|67887.4|133
1660772700000|2022-08-17 21:45:00|67993.4|67903.9|68002.6|67893.1|68007.5|67916.4|67982.8|67883.3|143
1660773000000|2022-08-17 21:50:00|68005.9|67886.9|68003.8|67893.8|68007.6|67920.9|67979.4|67884.4|120
1660773300000|2022-08-17 21:55:00|68004|67893.4|67999|67891.5|68006.1|67911.3|67985.7|67877.1|170
1660773600000|2022-08-17 22:00:00|67989.5|67906|67997.2|67878.2|68003.7|67906|67989.5|67877.2|173
1660773900000|2022-08-17 22:05:00|67996.8|67885.3|67993.3|67882.5|67999.6|67891.2|67989.6|67871.3|195
1660774200000|2022-08-17 22:10:00|67993.2|67879.7|68001.2|67887.6|68003.5|67891.4|67989.7|67871.6|241
1660774500000|2022-08-17 22:15:00|67995.9|67876.9|67961.7|67842.7|68003.7|67892.9|67956.2|67837.2|199
1660774800000|2022-08-17 22:20:00|67963.5|67844.5|67960.7|67841.7|67979.6|67860.6|67953.2|67834.2|129
1660775100000|2022-08-17 22:25:00|67954.6|67835.6|67958|67839|67980.4|67861.4|67951.4|67832.4|128
1660775400000|2022-08-17 22:30:00|67956.5|67837.5|67968.2|67849.2|68010.5|67891.5|67953.8|67834.8|440
1660775700000|2022-08-17 22:35:00|67968.1|67849.1|67959.2|67840.2|67986.5|67867.5|67945.6|67826.6|354
1660776000000|2022-08-17 22:40:00|67962.8|67843.8|67951.8|67832.8|67970.4|67851.4|67926.9|67807.9|215
1660776300000|2022-08-17 22:45:00|67951.9|67832.9|67952.1|67833.1|67972.5|67853.5|67943.4|67824.4|489
1660776600000|2022-08-17 22:50:00|67951|67832|67948.9|67829.9|67972.5|67853.5|67942.7|67823.7|447
1660776900000|2022-08-17 22:55:00|67949.1|67830.1|67947|67828|67972.5|67853.5|67943.1|67824.1|661
1660777200000|2022-08-17 23:00:00|67946.5|67827.5|67951.6|67836.5|67959.8|67846.1|67928.5|67819.6|309
1660777500000|2022-08-17 23:05:00|67947.6|67832.4|67948.4|67829.4|67972.5|67853.5|67926.7|67807.7|178
1660777800000|2022-08-17 23:10:00|67946.2|67827.2|67947.9|67828.9|67965.4|67846.4|67940.3|67821.3|348
1660778100000|2022-08-17 23:15:00|67948.1|67829.1|67948.4|67829.4|67961.1|67842.1|67941.3|67822.3|408
1660778400000|2022-08-17 23:20:00|67948.2|67829.2|67957|67854.4|67970.1|67859.4|67946|67827|506
1660778700000|2022-08-17 23:25:00|67960.9|67849|67955.5|67861.7|67969.9|67861.7|67950.6|67846.2|194
1660779000000|2022-08-17 23:30:00|67954.2|67861.9|67956.4|67850.7|67984.5|67865.5|67948.7|67846.6|155
1660779300000|2022-08-17 23:35:00|67957.7|67853.6|67969.2|67851.3|67984.4|67866.5|67951.5|67847.2|198
1660779600000|2022-08-17 23:40:00|67967.8|67852.2|67979.3|67860.3|67992.5|67873.5|67952.4|67842.3|299
1660779900000|2022-08-17 23:45:00|67981.1|67862.1|67967|67861|67988.5|67900|67920|67843.7|336
1660780200000|2022-08-17 23:50:00|67969.4|67858.5|67962.9|67865.6|67988.7|67892.8|67926.8|67847.3|503
1660780500000|2022-08-17 23:55:00|67948.9|67881.9|67927.4|67870.6|67983.4|67934.7|67910.5|67845.5|671
1660780800000|2022-08-18 00:00:00|67927.3|67876.2|67904.4|67884.4|67927.6|67892.5|67896.3|67870.2|795
1660781100000|2022-08-18 00:05:00|67904.5|67884.5|67892.6|67872.6|67906.2|67886.2|67882.5|67862.5|562
1660781400000|2022-08-18 00:10:00|67892.3|67872.3|67888.1|67868.1|67904.1|67884.1|67878|67858|692
1660781700000|2022-08-18 00:15:00|67888|67868|67879.7|67859.7|67889.6|67869.6|67875.3|67855.3|676
1660782000000|2022-08-18 00:20:00|67879.6|67859.6|67908.9|67888.9|67909.9|67889.9|67872.2|67852.2|718
1660782300000|2022-08-18 00:25:00|67908.4|67888.4|67895.8|67875.8|67908.5|67888.5|67893.5|67873.5|602
1660782600000|2022-08-18 00:30:00|67896.4|67876.4|67892.5|67872.5|67908.4|67888.4|67891.9|67871.9|561
1660782900000|2022-08-18 00:35:00|67892.1|67872.1|67879.1|67859.1|67900.9|67880.9|67877.7|67857.7|673
1660783200000|2022-08-18 00:40:00|67878.9|67858.9|67885.1|67865.1|67886.3|67866.3|67859.3|67839.3|655
1660783500000|2022-08-18 00:45:00|67885|67865|67884.8|67864.8|67886.5|67866.5|67875.5|67858.3|695
1660783800000|2022-08-18 00:50:00|67885|67865|67875.9|67855.9|67894.4|67874.4|67874.5|67854.5|679
1660784100000|2022-08-18 00:55:00|67870.3|67850.3|67888|67868|67892.9|67872.9|67870.3|67850.3|639
1660784400000|2022-08-18 01:00:00|67888.1|67868.1|67889.1|67869.1|67904.9|67888.2|67885.5|67867.5|575
1660784700000|2022-08-18 01:05:00|67889|67869|67907.8|67887.8|67915.4|67895.4|67888.8|67868.8|567
1660785000000|2022-08-18 01:10:00|67907.7|67887.7|67897.9|67877.9|67926.2|67909.8|67897.3|67877.3|621
1660785300000|2022-08-18 01:15:00|67897.8|67877.8|67870.4|67850.4|67897.8|67877.8|67858.3|67840.4|822
1660785600000|2022-08-18 01:20:00|67870.3|67850.3|67886.8|67866.8|67888.1|67877.1|67864.4|67848.5|768
1660785900000|2022-08-18 01:25:00|67886.7|67866.7|67880.9|67860.9|67889.1|67874.2|67870.9|67853|769
1660786200000|2022-08-18 01:30:00|67881.1|67861.1|67889.4|67869.4|67916.8|67896.8|67881|67861|975
1660786500000|2022-08-18 01:35:00|67889|67869|67921.9|67901.9|67925.6|67910.3|67884.3|67864.3|902
1660786800000|2022-08-18 01:40:00|67922.4|67902.4|67927.8|67917.8|67955.9|67935.9|67916.7|67901.9|889
1660787100000|2022-08-18 01:45:00|67928.1|67918.1|67925.1|67915.1|67934.2|67920.4|67908.1|67888.1|809
1660787400000|2022-08-18 01:50:00|67925.5|67915.5|67962|67952|67978.6|67963.8|67922.8|67910|849
1660787700000|2022-08-18 01:55:00|67962.3|67952.3|67940.4|67930.4|67966.9|67954.8|67936.3|67921.8|821
1660788000000|2022-08-18 02:00:00|67940.5|67930.5|67946.3|67936.3|67957.6|67943.6|67939|67925.5|747
1660788300000|2022-08-18 02:05:00|67946.4|67936.4|67926.5|67916.5|67956.6|67942|67926.3|67911.8|740
1660788600000|2022-08-18 02:10:00|67926.3|67916.3|67941.9|67931.9|67942.4|67932.4|67925|67913.5|697
1660788900000|2022-08-18 02:15:00|67941.8|67931.8|67950.9|67940.9|67955.6|67940.9|67939.8|67926.1|687
1660789200000|2022-08-18 02:20:00|67950.7|67940.7|67953.1|67943.1|67962.6|67948.5|67949.3|67937.4|636
1660789500000|2022-08-18 02:25:00|67952.8|67942.8|67955.1|67945.1|67966.5|67956.5|67952.8|67942.8|691
1660789800000|2022-08-18 02:30:00|67954.8|67944.8|67952.9|67942.9|67962.3|67952.3|67938.3|67927.6|774
1660790100000|2022-08-18 02:35:00|67952.6|67942.6|67947.7|67937.7|67956.2|67946.2|67945.6|67935.6|600
1660790400000|2022-08-18 02:40:00|67948|67938|67935.4|67925.4|67949.8|67939.8|67927.6|67917.6|582
1660790700000|2022-08-18 02:45:00|67935.3|67925.3|67927.9|67917.9|67939.1|67929.1|67926.3|67916.3|572
1660791000000|2022-08-18 02:50:00|67927.8|67917.8|67940.5|67930.5|67952|67935|67917.3|67902.2|684
1660791300000|2022-08-18 02:55:00|67940.8|67930.8|67952.2|67932.2|67953.8|67941.4|67932.5|67918.1|846
1660791600000|2022-08-18 03:00:00|67952.6|67932.6|67939.8|67929.8|67952.6|67941|67933.1|67923.1|711
1660791900000|2022-08-18 03:05:00|67939.9|67929.9|67945.8|67935.8|67948.6|67936.3|67935.4|67922.2|622
1660792200000|2022-08-18 03:10:00|67945.4|67935.4|67947.5|67937.5|67953.5|67941|67940.7|67926.6|620
1660792500000|2022-08-18 03:15:00|67947.7|67937.7|67951.7|67941.7|67954.8|67944.8|67944|67934|591
1660792800000|2022-08-18 03:20:00|67951.8|67941.8|67952|67942|67953.9|67943.9|67941.6|67927|537
1660793100000|2022-08-18 03:25:00|67951.9|67941.9|67950.9|67940.9|67959.3|67949.3|67947.2|67937.2|530
1660793400000|2022-08-18 03:30:00|67951|67941|67962.3|67952.3|67963.8|67953.8|67950.8|67940.8|533
1660793700000|2022-08-18 03:35:00|67962.5|67952.5|67983.4|67973.4|67983.4|67973.4|67958.1|67948.1|535
1660794000000|2022-08-18 03:40:00|67983.3|67973.3|68026.6|68016.6|68041.2|68026.2|67982.3|67972.3|764
1660794300000|2022-08-18 03:45:00|68026.3|68016.3|68022.4|68012.4|68031.6|68019.5|68011.1|67997.9|776
1660794600000|2022-08-18 03:50:00|68022.3|68012.3|68023.8|68013.8|68025.8|68015.8|68011.8|68000.3|560
1660794900000|2022-08-18 03:55:00|68023.5|68013.5|68024.9|68014.9|68045|68028.4|68023.3|68012.7|659
1660795200000|2022-08-18 04:00:00|68024.5|68014.5|68033.5|68023.5|68034.4|68024.4|68018.6|68006.1|609
1660795500000|2022-08-18 04:05:00|68033.2|68023.2|68026.7|68016.7|68040.8|68027.2|68024.9|68011|485
1660795800000|2022-08-18 04:10:00|68026.6|68016.6|68033.7|68023.7|68035.2|68025.2|68026.6|68016.6|452
1660796100000|2022-08-18 04:15:00|68033.8|68023.8|68061.2|68041.2|68064.8|68053.4|68033.1|68023.1|544
1660796400000|2022-08-18 04:20:00|68061.1|68041.1|68057.2|68047.2|68061.1|68049.5|68047.2|68030.9|581
1660796700000|2022-08-18 04:25:00|68057.3|68047.3|68092.3|68082.3|68093.6|68083.2|68056.6|68046.6|673
1660797000000|2022-08-18 04:30:00|68091.2|68081.2|68089.3|68079.3|68112.5|68096.3|68080|68070|750
1660797300000|2022-08-18 04:35:00|68089.4|68079.4|68097.6|68087.6|68107|68097|68088.8|68075|543
1660797600000|2022-08-18 04:40:00|68097.7|68087.7|68100|68090|68103.7|68091.3|68087|68077|562
1660797900000|2022-08-18 04:45:00|68099.9|68089.9|68093.4|68083.4|68107.1|68097.1|68091.7|68081.7|598
1660798200000|2022-08-18 04:50:00|68093.5|68083.5|68092.4|68082.4|68105.2|68090.4|68090|68075.5|418
1660798500000|2022-08-18 04:55:00|68092.3|68082.3|68111.4|68101.4|68125.7|68110.7|68092.3|68082.3|626
1660798800000|2022-08-18 05:00:00|68111.9|68101.9|68101.7|68091.7|68113.9|68102.2|68098.9|68086.7|561
1660799100000|2022-08-18 05:05:00|68101.6|68091.6|68090.2|68080.2|68125.6|68111.5|68089.3|68079.3|585
1660799400000|2022-08-18 05:10:00|68090.1|68080.1|68086.2|68076.2|68101.4|68089.6|68080.4|68069.7|588
1660799700000|2022-08-18 05:15:00|68086.3|68076.3|68077.1|68067.1|68095.3|68081.1|68071.7|68058.6|599
1660800000000|2022-08-18 05:20:00|68077.2|68067.2|68078.5|68068.5|68088.7|68074.5|68077.2|68063.4|489
1660800300000|2022-08-18 05:25:00|68078.6|68068.6|68066.2|68056.2|68085.3|68070|68060.8|68046|544
1660800600000|2022-08-18 05:30:00|68066|68056|68057|68047|68071.4|68058.4|68054|68039.1|821
1660800900000|2022-08-18 05:35:00|68057.2|68047.2|68074.2|68064.2|68081|68067|68057.2|68045.3|679
1660801200000|2022-08-18 05:40:00|68074|68064|68054.6|68044.6|68074.6|68064.6|68051.8|68037.6|675
1660801500000|2022-08-18 05:45:00|68055.1|68045.1|68080.4|68060.4|68085.1|68070.7|68052.6|68042.6|691
1660801800000|2022-08-18 05:50:00|68080.9|68060.9|68093.3|68083.3|68095.2|68085.2|68070.1|68059.5|812
1660802100000|2022-08-18 05:55:00|68093.4|68083.4|68105.9|68085.9|68121.5|68105.9|68093.3|68082.6|799
1660802400000|2022-08-18 06:00:00|68107|68087|68097.8|68087.8|68108.3|68095.3|68088.6|68073.4|892
1660802700000|2022-08-18 06:05:00|68098|68088|68076.3|68066.3|68108.1|68094.4|68075.8|68063.7|843
1660803000000|2022-08-18 06:10:00|68076.4|68066.4|68074.9|68054.9|68097.9|68083.7|68074.4|68054.4|767
1660803300000|2022-08-18 06:15:00|68075|68055|68087.7|68077.7|68094.6|68079.2|68070.4|68050.4|707
1660803600000|2022-08-18 06:20:00|68087.6|68077.6|68083.5|68073.5|68091.5|68078|68071.3|68057.3|700
1660803900000|2022-08-18 06:25:00|68083.7|68073.7|68085|68075|68092.6|68078.2|68080.6|68065.6|729
1660804200000|2022-08-18 06:30:00|68084.9|68074.9|68100|68090|68101.3|68090.6|68078.5|68068.5|752
1660804500000|2022-08-18 06:35:00|68099.9|68089.9|68094.6|68084.6|68110.8|68095.9|68084.8|68070.9|828
1660804800000|2022-08-18 06:40:00|68094.4|68084.4|68111|68101|68122.8|68111.1|68093.6|68080|850
1660805100000|2022-08-18 06:45:00|68110.6|68100.6|68128.2|68118.2|68148.7|68133.9|68110.6|68100.6|834
1660805400000|2022-08-18 06:50:00|68128|68118|68111.3|68101.3|68134.5|68124.5|68110.6|68100.6|739
1660805700000|2022-08-18 06:55:00|68112.1|68102.1|68103.7|68093.7|68119.5|68107.1|68097.2|68086.7|757
1660806000000|2022-08-18 07:00:00|68103.6|68093.6|68072.5|68062.5|68104.1|68094.1|68061.8|68045.9|877
1660806300000|2022-08-18 07:05:00|68072.6|68062.6|68063.1|68053.1|68087.8|68074.2|68058.9|68047.7|853
1660806600000|2022-08-18 07:10:00|68062.9|68052.9|68098.4|68088.4|68098.9|68088.5|68059.5|68046.2|807
1660806900000|2022-08-18 07:15:00|68098.5|68088.5|68105.1|68095.1|68117.2|68104.6|68087.6|68072.5|777
1660807200000|2022-08-18 07:20:00|68104.7|68094.7|68092.3|68082.3|68116.3|68103.2|68090|68075.1|768
1660807500000|2022-08-18 07:25:00|68092.4|68082.4|68086.6|68076.6|68095.7|68085.7|68073.2|68058.5|707
1660807800000|2022-08-18 07:30:00|68086.5|68076.5|68084.8|68064.8|68087.4|68077.4|68065.4|68049.6|755
1660808100000|2022-08-18 07:35:00|68085.8|68065.8|68081.4|68071.4|68097.5|68082.3|68077.3|68064.8|784
1660808400000|2022-08-18 07:40:00|68081.3|68071.3|68083.3|68073.3|68089.2|68074.4|68072.4|68057.6|795
1660808700000|2022-08-18 07:45:00|68083.2|68073.2|68082.8|68072.8|68092.7|68080|68078.8|68064.2|694
1660809000000|2022-08-18 07:50:00|68082.7|68072.7|68102.1|68082.1|68104.2|68089.4|68081.8|68067.6|645
1660809300000|2022-08-18 07:55:00|68102|68082|68073.8|68063.8|68102.5|68088.7|68073|68058.9|747
1660809600000|2022-08-18 08:00:00|68074|68064|68063.3|68043.3|68078.6|68064.8|68056.7|68042.3|810
1660809900000|2022-08-18 08:05:00|68063.4|68043.4|68046.8|68036.8|68072.8|68057.8|68038.1|68026|804
1660810200000|2022-08-18 08:10:00|68046.7|68036.7|68036.8|68026.8|68049.5|68037|68018.8|68008.8|766
1660810500000|2022-08-18 08:15:00|68037|68027|68033.4|68023.4|68045.1|68030.9|68029.3|68014.4|765
1660810800000|2022-08-18 08:20:00|68033.5|68023.5|68052.6|68042.6|68055.1|68044.2|68033.4|68023.4|663
1660811100000|2022-08-18 08:25:00|68052.5|68042.5|68053.8|68043.8|68063.1|68050|68048.1|68034.3|715
1660811400000|2022-08-18 08:30:00|68053.6|68043.6|68052.7|68042.7|68065.8|68054.4|68052.2|68042.2|652
1660811700000|2022-08-18 08:35:00|68052.4|68042.4|68060.2|68050.2|68065.9|68050.9|68045.6|68032.8|678
1660812000000|2022-08-18 08:40:00|68060.5|68050.5|68000.9|67980.9|68079|68069|67994.6|67974.6|716
1660812300000|2022-08-18 08:45:00|68001.3|67981.3|68021.9|68001.9|68035|68015|67950.1|67930.1|1023
1660812600000|2022-08-18 08:50:00|68021.7|68001.7|68049.4|68029.4|68071.6|68051.6|68015.7|67999.5|820
1660812900000|2022-08-18 08:55:00|68048.9|68028.9|68038.1|68028.1|68051.4|68036.1|68026.9|68013.6|719
1660813200000|2022-08-18 09:00:00|68038.2|68028.2|68036.7|68026.7|68050.5|68035.5|68030|68014.5|615
1660813500000|2022-08-18 09:05:00|68036.6|68026.6|68031.3|68011.3|68042.3|68028.1|68020.2|68005.5|665
1660813800000|2022-08-18 09:10:00|68030.8|68010.8|68051.7|68031.7|68052|68038|68024.1|68009.5|626
1660814100000|2022-08-18 09:15:00|68044.7|68034.7|68055.8|68035.8|68064.6|68044.6|68041.9|68027.1|641
1660814400000|2022-08-18 09:20:00|68055.9|68035.9|68049.2|68029.2|68061.2|68045.9|68041.4|68026.9|535
1660814700000|2022-08-18 09:25:00|68049.3|68029.3|68052|68042|68060.7|68045.9|68044.3|68029.3|607
1660815000000|2022-08-18 09:30:00|68057.6|68037.6|68050|68040|68057.7|68043.5|68045|68029.9|579
1660815300000|2022-08-18 09:35:00|68049.5|68039.5|68053.6|68043.6|68056.3|68043.8|68040.6|68030.5|625
1660815600000|2022-08-18 09:40:00|68053.7|68043.7|68041.5|68031.5|68057.1|68044.6|68041|68028.9|538
1660815900000|2022-08-18 09:45:00|68041.3|68031.3|68044.8|68034.8|68051.4|68041.4|68036.5|68026.5|575
1660816200000|2022-08-18 09:50:00|68044.7|68034.7|68039.7|68019.7|68053.1|68038.4|68032.9|68017.9|537
1660816500000|2022-08-18 09:55:00|68039.5|68019.5|68024.8|68014.8|68039.7|68025.2|68015.6|68001.2|689
1660816800000|2022-08-18 10:00:00|68025|68015|68025|68015|68036.1|68020.5|68022.3|68004|685
1660817100000|2022-08-18 10:05:00|68024.6|68014.6|68003.9|67983.9|68034.1|68019.2|68001.6|67983.9|677
1660817400000|2022-08-18 10:10:00|68004.2|67984.2|68003.9|67983.9|68011.2|67993.9|67995.9|67980.8|578
1660817700000|2022-08-18 10:15:00|68000.9|67990.9|68003.2|67993.2|68022.5|68007.3|67998.8|67983.7|650
1660818000000|2022-08-18 10:20:00|68003|67993|68000.6|67990.6|68007.3|67995.2|67994|67982.5|673
1660818300000|2022-08-18 10:25:00|68000.5|67990.5|68004.3|67994.3|68004.8|67994.8|67987.3|67971.6|633
1660818600000|2022-08-18 10:30:00|68004.2|67994.2|68018.8|68008.8|68023.5|68009.3|68004.2|67992.9|564
1660818900000|2022-08-18 10:35:00|68019|68009|68027.8|68017.8|68030.6|68018.8|68017.7|68005|492
1660819200000|2022-08-18 10:40:00|68027.6|68017.6|68032.4|68022.4|68041.8|68026.5|68024.2|68014.2|518
1660819500000|2022-08-18 10:45:00|68032.3|68022.3|68045.7|68025.7|68049.6|68035|68032|68017.5|499
1660819800000|2022-08-18 10:50:00|68045.8|68025.8|68025.4|68015.4|68046.4|68031.5|68025|68012.6|601
1660820100000|2022-08-18 10:55:00|68025.7|68015.7|68024.5|68014.5|68037.6|68023.8|68022.9|68008.2|658
1660820400000|2022-08-18 11:00:00|68024|68014|68020.2|68010.2|68034|68024|68020.2|68006.5|773
1660820700000|2022-08-18 11:05:00|68020|68010|68037.6|68027.6|68039.1|68027.6|68018.9|68003.9|636
1660821000000|2022-08-18 11:10:00|68037.7|68027.7|68021.4|68001.4|68049.7|68034.5|68021.3|68001.3|727
1660821300000|2022-08-18 11:15:00|68021.5|68001.5|68020.5|68000.5|68022.4|68004.6|68003.5|67983.5|787
1660821600000|2022-08-18 11:20:00|68018|67998|68012.9|67992.9|68018.8|68003.9|68003.2|67983.9|653
1660821900000|2022-08-18 11:25:00|68011.8|67991.8|67977|67967|68011.9|67993.3|67975.2|67961.8|696
1660822200000|2022-08-18 11:30:00|67976.7|67966.7|67948.7|67938.7|67980.6|67969.1|67946|67931.5|739
1660822500000|2022-08-18 11:35:00|67948.5|67938.5|67955.9|67945.9|67962.4|67950.1|67944.5|67924.5|744
1660822800000|2022-08-18 11:40:00|67955.2|67945.2|67958.9|67948.9|67966.9|67953.8|67948.7|67937.4|668
1660823100000|2022-08-18 11:45:00|67958.7|67948.7|67951.3|67941.3|67973.7|67957.2|67950.5|67940.5|695
1660823400000|2022-08-18 11:50:00|67951.4|67941.4|67941.3|67931.3|67964.3|67949.1|67938.4|67924.3|722
1660823700000|2022-08-18 11:55:00|67941.2|67931.2|67932|67912|67947.3|67937.3|67920|67903.8|736
1660824000000|2022-08-18 12:00:00|67931.7|67911.7|67896.4|67886.4|67933.2|67917.3|67895|67880.7|848
1660824300000|2022-08-18 12:05:00|67896.5|67886.5|67929.3|67909.3|67930.4|67911.3|67878.7|67861.3|850
1660824600000|2022-08-18 12:10:00|67928.7|67908.7|67940.3|67920.3|67945.5|67935.1|67915.6|67901.1|786
1660824900000|2022-08-18 12:15:00|67940.5|67920.5|67941.7|67931.7|67947.6|67932.8|67934.8|67918.6|640
1660825200000|2022-08-18 12:20:00|67946.8|67926.8|67921.6|67901.6|67948|67934|67919.7|67901.6|774
1660825500000|2022-08-18 12:25:00|67921.5|67901.5|67920.5|67900.5|67927.7|67913.1|67903.4|67885.6|825
1660825800000|2022-08-18 12:30:00|67920.4|67900.4|67924.2|67904.2|67954.3|67938.8|67916.4|67899.6|1015
1660826100000|2022-08-18 12:35:00|67924.3|67904.3|67942.1|67932.1|67946|67932.2|67921|67902.6|886
1660826400000|2022-08-18 12:40:00|67942|67932|67948.5|67938.5|67968.1|67952.9|67931.8|67921.8|883
1660826700000|2022-08-18 12:45:00|67950|67940|67960.9|67940.9|67966.7|67951|67949|67934.6|874
1660827000000|2022-08-18 12:50:00|67960.5|67940.5|67945.5|67935.5|67960.5|67946.2|67940.4|67927.1|814
1660827300000|2022-08-18 12:55:00|67944.6|67934.6|67936.2|67926.2|67952.1|67937.3|67935.5|67923.7|772
1660827600000|2022-08-18 13:00:00|67936.1|67926.1|67930|67920|67937.4|67926.1|67912|67896.6|1016
1660827900000|2022-08-18 13:05:00|67930.1|67920.1|67941.1|67931.1|67949.3|67934.7|67910.6|67898.1|1009
1660828200000|2022-08-18 13:10:00|67941|67931|67947.3|67937.3|67952.1|67938.3|67930|67914.6|949
1660828500000|2022-08-18 13:15:00|67947.2|67937.2|67959.5|67949.5|67973|67956.2|67942.2|67928.2|848
1660828800000|2022-08-18 13:20:00|67959.2|67949.2|67971.1|67951.1|67972.3|67956.7|67946|67932.2|872
1660829100000|2022-08-18 13:25:00|67969.9|67949.9|67951|67931|67972.3|67956.5|67944.7|67930.2|845
1660829400000|2022-08-18 13:30:00|67951.2|67931.2|67961.9|67951.9|67968.9|67954.7|67936.9|67922.1|960
1660829700000|2022-08-18 13:35:00|67962.2|67952.2|67961|67951|67975.5|67961.1|67956.8|67942.4|862
1660830000000|2022-08-18 13:40:00|67961.1|67951.1|67970.4|67960.4|67978.1|67967|67940|67930|870
1660830300000|2022-08-18 13:45:00|67970.3|67960.3|68009|67999|68016.4|68003.1|67970.2|67958.5|911
1660830600000|2022-08-18 13:50:00|68008.5|67998.5|67985.5|67975.5|68017.4|68001.9|67984.5|67971.4|894
1660830900000|2022-08-18 13:55:00|67985.9|67975.9|68004.3|67984.3|68009|67993|67985.5|67975.5|851
1660831200000|2022-08-18 14:00:00|68003.9|67983.9|67998.3|67978.3|68027.9|68013.7|67990.9|67975.5|957
1660831500000|2022-08-18 14:05:00|67998.4|67978.4|68001.5|67991.5|68019.2|68004|67992.4|67977.1|950
1660831800000|2022-08-18 14:10:00|68001.4|67991.4|67989.6|67979.6|68010.1|67995.3|67983.8|67969|952
1660832100000|2022-08-18 14:15:00|67995.1|67975.1|67983.7|67973.7|67995.7|67980.8|67972.3|67962.3|847
1660832400000|2022-08-18 14:20:00|67983.6|67973.6|67995.7|67985.7|68001.3|67989.8|67979.4|67965.2|798
1660832700000|2022-08-18 14:25:00|67995.5|67985.5|68004.6|67984.6|68006.4|67992|67987.8|67972.8|817
1660833000000|2022-08-18 14:30:00|68005.1|67985.1|68005|67995|68013.5|68003.5|67994.3|67984.2|880
1660833300000|2022-08-18 14:35:00|68006.3|67996.3|67993.4|67983.4|68009.8|67999.8|67989.8|67979.8|805
1660833600000|2022-08-18 14:40:00|67993.5|67983.5|67989.5|67979.5|67997.5|67984.7|67982.5|67970.2|791
1660833900000|2022-08-18 14:45:00|67989.6|67979.6|67971.8|67961.8|67996.4|67982|67969.2|67956.5|764
1660834200000|2022-08-18 14:50:00|67971.7|67961.7|67982.7|67972.7|67988.1|67973.4|67964.4|67951.6|845
1660834500000|2022-08-18 14:55:00|67982.4|67972.4|67964.8|67954.8|67991.7|67981.7|67962.8|67952.3|775
1660834800000|2022-08-18 15:00:00|67964.7|67954.7|67963.4|67953.4|67973.2|67962.9|67956.4|67946.4|729
1660835100000|2022-08-18 15:05:00|67964.2|67954.2|67958.9|67948.9|67975.3|67961|67957.9|67943.1|702
1660835400000|2022-08-18 15:10:00|67958.5|67948.5|67960.4|67950.4|67966.2|67951.6|67955.7|67945.7|561
1660835700000|2022-08-18 15:15:00|67960.3|67950.3|67956.3|67946.3|67970.1|67954.9|67953.2|67938.9|713
1660836000000|2022-08-18 15:20:00|67956.4|67946.4|67944.8|67934.8|67961.9|67947.7|67941.9|67927.5|693
1660836300000|2022-08-18 15:25:00|67944.7|67934.7|67946.8|67926.8|67955.6|67940.9|67937.3|67926.6|668
1660836600000|2022-08-18 15:30:00|67947.6|67927.6|67954.8|67944.8|67955.2|67945.2|67940.6|67927.1|723
1660836900000|2022-08-18 15:35:00|67954.9|67944.9|67945.4|67935.4|67959.5|67949.5|67936.5|67926.5|766
1660837200000|2022-08-18 15:40:00|67946.4|67936.4|67974.3|67954.3|67975.3|67959.4|67945|67935|734
1660837500000|2022-08-18 15:45:00|67974.4|67954.4|67984|67974|67991.6|67976.9|67967.1|67952.4|776
1660837800000|2022-08-18 15:50:00|67984.1|67974.1|67992.2|67982.2|67992.7|67982.7|67980.9|67965.7|725
1660838100000|2022-08-18 15:55:00|67992.1|67982.1|67998.8|67978.8|67999.6|67985.8|67988.2|67974.5|717
1660838400000|2022-08-18 16:00:00|67993.5|67983.5|68003.4|67993.4|68011.7|68001.7|67992.1|67976.8|717
1660838700000|2022-08-18 16:05:00|68003.3|67993.3|68003.2|67993.2|68010.1|67998.2|68000.4|67989.1|584
1660839000000|2022-08-18 16:10:00|68003.1|67993.1|68012.6|68002.6|68022.4|68008.7|68003.1|67992.9|640
1660839300000|2022-08-18 16:15:00|68012.5|68002.5|68023.2|68013.2|68027.7|68014|68008.3|67994.9|614
1660839600000|2022-08-18 16:20:00|68023.3|68013.3|68025.1|68015.1|68028.6|68015.5|68022.5|68007.9|427
1660839900000|2022-08-18 16:25:00|68025.2|68015.2|68019.1|68009.1|68027|68015.2|68017.2|68003.7|526
1660840200000|2022-08-18 16:30:00|68019.2|68009.2|68020.6|68010.6|68026.4|68012.8|68019|68005|483
1660840500000|2022-08-18 16:35:00|68020.7|68010.7|68021.1|68011.1|68030.9|68016.1|68019.3|68008|462
1660840800000|2022-08-18 16:40:00|68021.2|68011.2|68034|68014|68035.5|68020.9|68018.8|68006|606
1660841100000|2022-08-18 16:45:00|68034.1|68014.1|68032.4|68022.4|68038.2|68025|68025.2|68009.1|563
1660841400000|2022-08-18 16:50:00|68032.3|68022.3|68032.3|68022.3|68037.6|68023.8|68027.5|68017.5|401
1660841700000|2022-08-18 16:55:00|68032.4|68022.4|68044.2|68034.2|68048.7|68038.7|68028|68018|520
1660842000000|2022-08-18 17:00:00|68044.9|68034.9|68055.4|68045.4|68061.2|68047.1|68034.1|68018.7|859
1660842300000|2022-08-18 17:05:00|68055.5|68045.5|68070.6|68050.6|68089.7|68070.1|68053.9|68036.9|769
1660842600000|2022-08-18 17:10:00|68070.8|68050.8|68051.2|68031.2|68082.3|68063.3|68046.8|68026.8|962
1660842900000|2022-08-18 17:15:00|68051|68031|68052.6|68032.6|68061.4|68041.4|68039.5|68024.2|887
1660843200000|2022-08-18 17:20:00|68052.7|68032.7|68056.6|68036.6|68056.7|68041.4|68035.3|68022|798
1660843500000|2022-08-18 17:25:00|68056.5|68036.5|68050.9|68040.9|68064.8|68050.1|68045.5|68030.6|863
1660843800000|2022-08-18 17:30:00|68051.2|68041.2|68041.9|68031.9|68062.2|68047.1|68040.3|68025.3|824
1660844100000|2022-08-18 17:35:00|68041.4|68031.4|68064.4|68044.4|68073.2|68057.6|68035.3|68020.3|751
1660844400000|2022-08-18 17:40:00|68064.2|68044.2|68038.9|68028.9|68064.2|68047.8|68037.7|68020.1|798
1660844700000|2022-08-18 17:45:00|68038.8|68028.8|68043.6|68033.6|68047|68034.2|68034.7|68019.4|669
1660845000000|2022-08-18 17:50:00|68043.2|68033.2|68046.5|68036.5|68055.6|68041.4|68042.6|68029|765
1660845300000|2022-08-18 17:55:00|68046.4|68036.4|68062.4|68052.4|68068.8|68053.7|68046.4|68036.4|696
1660845600000|2022-08-18 18:00:00|68062.7|68052.7|68056.6|68046.6|68076.4|68060.2|68056|68041.5|611
1660845900000|2022-08-18 18:05:00|68056.7|68046.7|68067|68057|68072.8|68060.1|68054.4|68038.5|488
1660846200000|2022-08-18 18:10:00|68067.3|68057.3|68072.2|68062.2|68079.7|68064.5|68067.1|68052.6|404
1660846500000|2022-08-18 18:15:00|68072.1|68062.1|68076.5|68066.5|68085.7|68071.9|68071.9|68056.7|521
1660846800000|2022-08-18 18:20:00|68076.3|68066.3|68059.2|68049.2|68082.6|68067.9|68058.5|68043.6|559
1660847100000|2022-08-18 18:25:00|68059.4|68049.4|68075.2|68055.2|68078.6|68058.6|68058.7|68043.5|636
1660847400000|2022-08-18 18:30:00|68070.1|68060.1|68066.4|68056.4|68081.3|68066.3|68064|68049|536
1660847700000|2022-08-18 18:35:00|68071.4|68051.4|68069.7|68059.7|68079.6|68063.4|68067.3|68051.3|585
1660848000000|2022-08-18 18:40:00|68069.8|68059.8|68063.1|68043.1|68076|68060.8|68061.1|68042.4|539
1660848300000|2022-08-18 18:45:00|68063.3|68043.3|68054.6|68044.6|68065.9|68049.1|68049.4|68030.7|580
1660848600000|2022-08-18 18:50:00|68060|68040|68053.9|68033.9|68060.2|68045.8|68044.5|68029.5|501
1660848900000|2022-08-18 18:55:00|68053.8|68033.8|68056.2|68036.2|68057.5|68043.7|68048|68033.3|545
1660849200000|2022-08-18 19:00:00|68051.4|68041.4|68053|68033|68057.3|68041.8|68048|68031.2|501
1660849500000|2022-08-18 19:05:00|68053.1|68033.1|68034.9|68014.9|68053.1|68033.1|68025.9|68010.4|541
1660849800000|2022-08-18 19:10:00|68035.3|68015.3|68034.8|68014.8|68038.6|68022.1|68026.8|68011.6|524
1660850100000|2022-08-18 19:15:00|68034.1|68014.1|68030.9|68020.9|68036.7|68021.4|68021.2|68004.2|605
1660850400000|2022-08-18 19:20:00|68030.7|68020.7|68034|68014|68040.3|68025.1|68027.4|68012|474
1660850700000|2022-08-18 19:25:00|68034.1|68014.1|68033.9|68013.9|68035|68019.4|68025.4|68010.7|537
1660851000000|2022-08-18 19:30:00|68034.5|68014.5|68038|68018|68038.7|68023.4|68031.5|68013.3|473
1660851300000|2022-08-18 19:35:00|68038.1|68018.1|68033.7|68023.7|68040.5|68025.6|68032.9|68017.5|331
1660851600000|2022-08-18 19:40:00|68033.6|68023.6|68032.6|68022.6|68040.4|68025.4|68032.5|68017|304
1660851900000|2022-08-18 19:45:00|68032.8|68022.8|68030.8|68010.8|68039.2|68024.2|68017.1|68001.8|406
1660852200000|2022-08-18 19:50:00|68030.7|68010.7|68036.2|68016.2|68053.3|68033.3|68030.7|68010.7|576
1660852500000|2022-08-18 19:55:00|68036.1|68016.1|68029.1|68009.1|68036.1|68016.8|68019.9|68004.9|471
1660852800000|2022-08-18 20:00:00|68030.5|68010.5|68037.7|68017.7|68038.9|68018.9|68027.1|68009|541
1660853100000|2022-08-18 20:05:00|68036.7|68016.7|68028.1|68008.1|68037.7|68017.7|68027.1|68007.1|315
1660853400000|2022-08-18 20:10:00|68028.3|68008.3|68041.4|68021.4|68059|68039|68028.3|68008.3|625
1660853700000|2022-08-18 20:15:00|68041.6|68021.6|68046.4|68026.4|68047.5|68031.4|68040.6|68021.6|177
1660854000000|2022-08-18 20:20:00|68045.6|68025.6|68052.5|68032.5|68055.1|68035.1|68044.7|68024.7|491
1660854300000|2022-08-18 20:25:00|68052.8|68032.8|68051.1|68031.1|68055.6|68035.6|68050.9|68030.9|406
1660854600000|2022-08-18 20:30:00|68051.7|68031.7|68051.5|68031.5|68053.6|68033.6|68048.9|68028.9|304
1660854900000|2022-08-18 20:35:00|68051.4|68031.4|68051.8|68031.8|68053.1|68033.1|68048.3|68028.3|238
1660855200000|2022-08-18 20:40:00|68052.6|68032.6|68053.7|68033.7|68054|68034|68049.2|68029.2|243
1660855500000|2022-08-18 20:45:00|68053.8|68033.8|68054.3|68034.3|68068.3|68036.8|68047.7|68022.9|303
1660855800000|2022-08-18 20:50:00|68054.8|68034.8|68051.6|68031.6|68055.1|68035.1|68049.8|68029.8|617
1660856100000|2022-08-18 20:55:00|68051.3|68031.3|68044.1|68011.7|68073.7|68035.1|68034.1|67976.9|269
1660856400000|2022-08-18 21:00:00|68043.1|68009.1|68068|68002.8|68070.6|68016.8|68036.8|67949.9|73
1660856700000|2022-08-18 21:05:00|68063.7|68003.5|68049.5|68015.7|68068.2|68022.3|68042.3|67998.1|73
1660857000000|2022-08-18 21:10:00|68057.2|68006.8|68070.6|68004.9|68083.8|68020.8|68049.2|67993.4|178
1660857300000|2022-08-18 21:15:00|68076.3|68001.8|68071.4|68004|68082.4|68018.7|68056.3|67998.2|157
1660857600000|2022-08-18 21:20:00|68071.3|68004.7|68068.3|68006.9|68077|68020.3|68052.8|68002.9|136
1660857900000|2022-08-18 21:25:00|68068.2|68007.1|68067|68008|68077.2|68017.8|68055.7|68002.8|139
1660858200000|2022-08-18 21:30:00|68068.2|68007.1|68071|68007.6|68079.2|68019.8|68055.2|68002|200
1660858500000|2022-08-18 21:35:00|68068.9|68008.7|68063.3|68012.3|68074.5|68028|68047.8|68005.2|192
1660858800000|2022-08-18 21:40:00|68063.5|68012|68068.4|68007.3|68074.6|68028|68047.9|68004.2|191
1660859100000|2022-08-18 21:45:00|68072.7|68003.4|68063.2|68014.4|68078.9|68026.7|68045.3|67998.5|188
1660859400000|2022-08-18 21:50:00|68064.3|68013|68066.4|68008.8|68081.9|68028.7|68048.3|68003.3|182
1660859700000|2022-08-18 21:55:00|68075.1|68002|68050.1|67931.1|68086.3|68028.7|68045.7|67928.3|202
1660860000000|2022-08-18 22:00:00|68049.2|67930.2|68082.2|67998.9|68087.2|68014.5|68048.4|67929.4|333
1660860300000|2022-08-18 22:05:00|68078.2|68004.2|68069.2|68008.9|68078.7|68022.8|68057.1|67997.7|141
1660860600000|2022-08-18 22:10:00|68069.5|68006.7|68075.9|68005.1|68079.8|68019.1|68057.6|68003|140
1660860900000|2022-08-18 22:15:00|68076.6|68009.7|68071.1|68007.7|68079.7|68011.7|68065.2|68002.9|155
1660861200000|2022-08-18 22:20:00|68071.4|68007.6|68073.4|68010.7|68076.3|68015.2|68065.6|68004.6|153
1660861500000|2022-08-18 22:25:00|68072.5|68010.8|68064.5|68015.4|68078.1|68018.9|68063|68007.3|147
1660861800000|2022-08-18 22:30:00|68063.1|68011.6|68062.7|68012|68067.7|68019.6|68060.8|68005.8|202
1660862100000|2022-08-18 22:35:00|68063.4|68014.3|68062|68016.1|68066.9|68021.5|68060.2|68010|178
1660862400000|2022-08-18 22:40:00|68064.8|68014.3|68067.9|68011|68070.9|68021|68061.1|68008.1|219
1660862700000|2022-08-18 22:45:00|68067.5|68011.5|68066.6|68015.7|68078.7|68017.7|68064.4|68005.9|183
1660863000000|2022-08-18 22:50:00|68066.2|68015.6|68066.1|68017.7|68081.8|68022.2|68064.5|68010.9|149
1660863300000|2022-08-18 22:55:00|68065.8|68017.2|68067.9|68022.2|68078.6|68024.8|68064.1|68005.5|190
1660863600000|2022-08-18 23:00:00|68067.8|68020.1|68062.4|68042.4|68072.4|68042.7|68058.9|68019.7|209
1660863900000|2022-08-18 23:05:00|68066.5|68035.5|68070.7|68050.7|68098.4|68066.7|68061.9|68035.4|264
1660864200000|2022-08-18 23:10:00|68070.6|68050.6|68071.8|68051.8|68076.2|68053.3|68065.4|68038.8|192
1660864500000|2022-08-18 23:15:00|68071.6|68051.6|68067.3|68047.3|68072.4|68052.4|68066.4|68046.4|168
1660864800000|2022-08-18 23:20:00|68066.3|68046.3|68065.3|68045.3|68068.3|68048.3|68064.7|68044.7|184
1660865100000|2022-08-18 23:25:00|68065.9|68045.9|68066.2|68046.2|68072.8|68048.2|68063.7|68039.4|214
1660865400000|2022-08-18 23:30:00|68066.3|68046.3|68066.1|68046.1|68072.2|68048.1|68065.5|68040.1|166
1660865700000|2022-08-18 23:35:00|68066.3|68046.3|68062.1|68042.1|68071|68051|68058.3|68038.3|273
1660866000000|2022-08-18 23:40:00|68062.3|68042.3|68061.4|68041.4|68063.3|68043.3|68059.8|68039.8|250
1660866300000|2022-08-18 23:45:00|68061.2|68041.2|68077.4|68057.4|68087.1|68060|68060.1|68040.1|443
1660866600000|2022-08-18 23:50:00|68077.3|68057.3|68069.3|68049.3|68078.7|68058.7|68068.6|68048.6|326
1660866900000|2022-08-18 23:55:00|68069.1|68049.1|68062.5|68042.5|68070.6|68050.6|68062.2|68042.2|285
1660867200000|2022-08-19 00:00:00|68062.3|68042.3|68059.3|68039.3|68073.3|68053.3|68040.7|68020.7|828
1660867500000|2022-08-19 00:05:00|68059.2|68039.2|68061|68041|68083.2|68063.2|68058.6|68038.6|753
1660867800000|2022-08-19 00:10:00|68061.1|68041.1|68109.7|68089.7|68117.9|68097.9|68060.9|68040.9|841
1660868100000|2022-08-19 00:15:00|68109.2|68089.2|68095.5|68075.5|68112|68092|68087|68067|781
1660868400000|2022-08-19 00:20:00|68092.4|68072.4|68097.9|68077.9|68106.6|68086.6|68092.3|68072.3|669
1660868700000|2022-08-19 00:25:00|68098.1|68078.1|68116.8|68096.8|68117.6|68097.6|68098.1|68078.1|685
1660869000000|2022-08-19 00:30:00|68117|68097|68138|68118|68138.8|68118.8|68113.8|68096.6|651
1660869300000|2022-08-19 00:35:00|68137.7|68117.7|68133.4|68113.4|68144.9|68124.9|68123.9|68108|682
1660869600000|2022-08-19 00:40:00|68133.3|68113.3|68110.8|68090.8|68134.4|68118.2|68104.1|68089.3|608
1660869900000|2022-08-19 00:45:00|68112.3|68092.3|68102.8|68082.8|68116.5|68098.4|68102.1|68082.1|649
1660870200000|2022-08-19 00:50:00|68103|68083|68082.2|68072.2|68107.8|68089.5|68081.9|68062.8|783
1660870500000|2022-08-19 00:55:00|68085|68065|68108.5|68088.5|68114.4|68098.2|68076.4|68057.2|745
1660870800000|2022-08-19 01:00:00|68107.8|68087.8|68093.3|68073.3|68109.5|68095.2|68085.1|68072.8|858
1660871100000|2022-08-19 01:05:00|68093.2|68073.2|68109.9|68099.9|68115.7|68103.1|68088.8|68073.1|703
1660871400000|2022-08-19 01:10:00|68110.2|68100.2|68107.3|68087.3|68116.4|68103.1|68104.1|68087.3|555
1660871700000|2022-08-19 01:15:00|68107.7|68087.7|68157.6|68147.6|68162.5|68147.6|68100.4|68080.4|900
1660872000000|2022-08-19 01:20:00|68157.1|68147.1|68158.6|68148.6|68178.4|68163.6|68156.5|68142.3|781
1660872300000|2022-08-19 01:25:00|68158.2|68148.2|68148.7|68138.7|68166.7|68151.9|68146.2|68130.7|833
1660872600000|2022-08-19 01:30:00|68148.8|68138.8|68228.3|68208.3|68253.9|68233.9|68141.8|68127.6|1029
1660872900000|2022-08-19 01:35:00|68223.6|68213.6|68234|68214|68249|68229|68215.3|68197.5|962
1660873200000|2022-08-19 01:40:00|68234.3|68214.3|68265.2|68245.2|68301.9|68285|68231|68214.3|949
1660873500000|2022-08-19 01:45:00|68265.7|68245.7|68249.9|68229.9|68283.3|68267.8|68241.3|68221.3|844
1660873800000|2022-08-19 01:50:00|68249.5|68229.5|68268.8|68248.8|68271|68259.8|68223.8|68206.7|899
1660874100000|2022-08-19 01:55:00|68268.9|68248.9|68243|68223|68269.3|68249.4|68227.1|68210.9|896
1660874400000|2022-08-19 02:00:00|68242.2|68222.2|68230.8|68210.8|68251.3|68233.3|68225.1|68209.4|753
1660874700000|2022-08-19 02:05:00|68224|68214|68203.7|68193.7|68233|68218.1|68201.9|68184.7|869
1660875000000|2022-08-19 02:10:00|68203.6|68193.6|68193.2|68183.2|68209.5|68194.2|68176|68160.6|869
1660875300000|2022-08-19 02:15:00|68193.1|68183.1|68215.4|68205.4|68215.6|68205.6|68191.5|68177.1|717
1660875600000|2022-08-19 02:20:00|68215.5|68205.5|68201.1|68191.1|68218.6|68205.5|68200|68185|786
1660875900000|2022-08-19 02:25:00|68201.2|68191.2|68181.8|68171.8|68203.8|68193.8|68181.8|68167.4|706
1660876200000|2022-08-19 02:30:00|68181.6|68171.6|68198.2|68178.2|68207|68191.3|68166.1|68153.6|790
1660876500000|2022-08-19 02:35:00|68198|68178|68212.7|68202.7|68221|68205.8|68187.1|68169.9|686
1660876800000|2022-08-19 02:40:00|68212.6|68202.6|68219.5|68209.5|68239|68222.5|68204.2|68189.6|746
1660877100000|2022-08-19 02:45:00|68219.6|68209.6|68230.4|68220.4|68243.3|68229.7|68219.5|68205.3|599
1660877400000|2022-08-19 02:50:00|68230.2|68220.2|68223.1|68213.1|68233.9|68220.3|68218.9|68206.7|599
1660877700000|2022-08-19 02:55:00|68223.2|68213.2|68190.1|68180.1|68234.2|68218.1|68189.4|68174.5|739
1660878000000|2022-08-19 03:00:00|68189.4|68179.4|68208.9|68198.9|68225.2|68213.3|68187.7|68172.7|713
1660878300000|2022-08-19 03:05:00|68208.8|68198.8|68217.6|68207.6|68223|68208|68200.2|68185.2|684
1660878600000|2022-08-19 03:10:00|68217.9|68207.9|68223|68213|68235.7|68225.7|68213.8|68199.4|603
1660878900000|2022-08-19 03:15:00|68223.1|68213.1|68231.9|68221.9|68237.4|68225.1|68223|68208.6|588
1660879200000|2022-08-19 03:20:00|68231.1|68221.1|68231.9|68221.9|68235.2|68223.9|68223.6|68208.8|571
1660879500000|2022-08-19 03:25:00|68231.8|68221.8|68230.7|68220.7|68235.5|68222.6|68225.9|68211.5|452
1660879800000|2022-08-19 03:30:00|68230.8|68220.8|68248.3|68238.3|68262.1|68247.6|68230.7|68220.7|638
1660880100000|2022-08-19 03:35:00|68253|68233|68254.5|68244.5|68259.6|68246.6|68240.2|68224.8|750
1660880400000|2022-08-19 03:40:00|68254.4|68244.4|68256.4|68246.4|68270.7|68256.4|68254|68242.9|591
1660880700000|2022-08-19 03:45:00|68256.3|68246.3|68256.7|68246.7|68263.7|68249|68246.3|68234|533
1660881000000|2022-08-19 03:50:00|68256.5|68246.5|68250|68240|68263.5|68249|68247.1|68232.2|506
1660881300000|2022-08-19 03:55:00|68255.2|68235.2|68240.8|68230.8|68256.3|68241.8|68240.8|68230.8|535
1660881600000|2022-08-19 04:00:00|68240.9|68230.9|68248.2|68238.2|68259.4|68244.4|68240.5|68227.6|598
1660881900000|2022-08-19 04:05:00|68248.1|68238.1|68256.8|68246.8|68264.2|68247.7|68247.6|68236.2|528
1660882200000|2022-08-19 04:10:00|68256.5|68246.5|68270.6|68260.6|68279.8|68265.2|68256.5|68241.6|568
1660882500000|2022-08-19 04:15:00|68270.5|68260.5|68276.1|68266.1|68282.1|68267.8|68269.5|68255.2|591
1660882800000|2022-08-19 04:20:00|68276.7|68266.7|68278.6|68268.6|68286.8|68272.4|68272.3|68257.3|647
1660883100000|2022-08-19 04:25:00|68278.8|68268.8|68283.4|68263.4|68285.6|68273.7|68277.1|68263.1|470
1660883400000|2022-08-19 04:30:00|68283.5|68263.5|68274.8|68264.8|68283.8|68270.5|68274.6|68260.9|453
1660883700000|2022-08-19 04:35:00|68274.9|68264.9|68272.7|68262.7|68278.4|68265.4|68270.6|68258.4|468
1660884000000|2022-08-19 04:40:00|68272.6|68262.6|68265.7|68255.7|68273.1|68263.1|68263.9|68249.8|548
1660884300000|2022-08-19 04:45:00|68265.8|68255.8|68265.6|68255.6|68270.2|68256.3|68262.8|68249|397
1660884600000|2022-08-19 04:50:00|68265.4|68255.4|68268.7|68258.7|68269|68259|68264.3|68254.3|362
1660884900000|2022-08-19 04:55:00|68268.9|68258.9|68265.7|68255.7|68272.3|68259|68262.3|68247.8|513
1660885200000|2022-08-19 05:00:00|68265.8|68255.8|68266.9|68256.9|68269.7|68259.7|68258.7|68248.7|550
1660885500000|2022-08-19 05:05:00|68266.2|68256.2|68257.9|68247.9|68270.8|68258.7|68257.9|68246|558
1660885800000|2022-08-19 05:10:00|68258.2|68248.2|68256.5|68246.5|68271.8|68257.8|68254.9|68240.3|515
1660886100000|2022-08-19 05:15:00|68256.6|68246.6|68242.7|68232.7|68261.2|68246.7|68235.5|68216.2|576
1660886400000|2022-08-19 05:20:00|68242.5|68232.5|68260.7|68250.7|68261.4|68251.4|68239.9|68229.9|466
1660886700000|2022-08-19 05:25:00|68260.8|68250.8|68275.5|68255.5|68286|68272.4|68260.6|68250.6|640
1660887000000|2022-08-19 05:30:00|68275.3|68255.3|68273.5|68263.5|68287.8|68273.1|68271.5|68255.1|551
1660887300000|2022-08-19 05:35:00|68273.6|68263.6|68279.8|68259.8|68284.8|68270.3|68265.8|68249.9|577
1660887600000|2022-08-19 05:40:00|68279.5|68259.5|68241.2|68231.2|68280.8|68265.5|68240.5|68226.9|692
1660887900000|2022-08-19 05:45:00|68241.3|68231.3|68197.9|68187.9|68245.9|68232.4|68197.9|68183.8|828
1660888200000|2022-08-19 05:50:00|68198|68188|68221.6|68211.6|68227.7|68213.6|68196.2|68185.4|810
1660888500000|2022-08-19 05:55:00|68221.5|68211.5|68229.1|68209.1|68233.6|68218.2|68215|68201.9|854
1660888800000|2022-08-19 06:00:00|68230.5|68210.5|68231.6|68221.6|68238.6|68225.1|68220.3|68205.4|844
1660889100000|2022-08-19 06:05:00|68231.7|68221.7|68221.5|68201.5|68242.3|68232.3|68202.9|68186.7|807
1660889400000|2022-08-19 06:10:00|68221.7|68201.7|68216.1|68206.1|68238.3|68218.3|68213.3|68196.7|730
1660889700000|2022-08-19 06:15:00|68216|68206|68210.7|68190.7|68225.1|68211.5|68202|68186.6|702
1660890000000|2022-08-19 06:20:00|68210.4|68190.4|68198.2|68188.2|68218.2|68203.4|68197.3|68183|800
1660890300000|2022-08-19 06:25:00|68203.2|68183.2|68190.1|68170.1|68204.1|68184.8|68161.9|68148.3|818
1660890600000|2022-08-19 06:30:00|68189.7|68169.7|68190.8|68180.8|68202|68188.1|68183.4|68168.2|777
1660890900000|2022-08-19 06:35:00|68191|68181|68200|68190|68208.9|68193.4|68184.2|68169.7|683
1660891200000|2022-08-19 06:40:00|68200.1|68190.1|68181.6|68171.6|68210.3|68195|68181.6|68171.6|758
1660891500000|2022-08-19 06:45:00|68181.7|68171.7|68207.6|68187.6|68213.6|68199.7|68181|68171|829
1660891800000|2022-08-19 06:50:00|68207.4|68187.4|68217.7|68207.7|68227.1|68212|68193.1|68177.7|846
1660892100000|2022-08-19 06:55:00|68220.3|68200.3|68200|68190|68225.5|68210.3|68189.1|68179.1|859
1660892400000|2022-08-19 07:00:00|68199|68189|68228.6|68218.6|68234.2|68219.5|68199|68189|895
1660892700000|2022-08-19 07:05:00|68228.3|68218.3|68229.8|68219.8|68244.3|68229|68216.8|68200.4|841
1660893000000|2022-08-19 07:10:00|68229.7|68219.7|68210.4|68190.4|68235.6|68220.4|68198.3|68181.4|825
1660893300000|2022-08-19 07:15:00|68210.1|68190.1|68194.3|68184.3|68210.2|68196.1|68191.8|68176.9|675
1660893600000|2022-08-19 07:20:00|68195.9|68185.9|68176.1|68166.1|68207.8|68193.2|68173.8|68158.8|746
1660893900000|2022-08-19 07:25:00|68184.6|68164.6|68184.9|68174.9|68202.6|68187.2|68179.7|68164.6|866
1660894200000|2022-08-19 07:30:00|68185.1|68175.1|68187.8|68177.8|68202.5|68188.7|68174.7|68160.5|711
1660894500000|2022-08-19 07:35:00|68187.7|68177.7|68196.5|68186.5|68201.8|68187.8|68175.5|68163.5|805
1660894800000|2022-08-19 07:40:00|68196.8|68186.8|68196.2|68186.2|68204.2|68189|68192.8|68179.2|546
1660895100000|2022-08-19 07:45:00|68196.1|68186.1|68212.5|68202.5|68213.6|68203.6|68188.1|68174.2|642
1660895400000|2022-08-19 07:50:00|68213.6|68203.6|68232.1|68222.1|68232.9|68222.9|68211.5|68197|679
1660895700000|2022-08-19 07:55:00|68232.2|68222.2|68236.2|68226.2|68244.4|68234.4|68227.9|68214.4|756
1660896000000|2022-08-19 08:00:00|68236.8|68226.8|68240.8|68230.8|68246.4|68234|68226.6|68211.9|850
1660896300000|2022-08-19 08:05:00|68240.9|68230.9|68246.6|68236.6|68261.9|68246.7|68239.8|68227.1|778
1660896600000|2022-08-19 08:10:00|68246.5|68236.5|68271.7|68251.7|68272|68256.9|68236.3|68223.9|824
1660896900000|2022-08-19 08:15:00|68271.8|68251.8|68243.6|68233.6|68272|68257.1|68238.8|68224.9|594
1660897200000|2022-08-19 08:20:00|68243.7|68233.7|68249.9|68239.9|68265.9|68251.1|68243.7|68228.5|690
1660897500000|2022-08-19 08:25:00|68255|68235|68215.1|68205.1|68255.9|68241.3|68214.8|68199.9|781
1660897800000|2022-08-19 08:30:00|68218.4|68208.4|68243|68233|68249.6|68234.6|68218.4|68204.1|665
1660898100000|2022-08-19 08:35:00|68243.2|68233.2|68228.3|68218.3|68252.2|68238.6|68227.6|68211.3|592
1660898400000|2022-08-19 08:40:00|68227.9|68217.9|68212.2|68202.2|68233.3|68218.2|68208.9|68197.2|613
1660898700000|2022-08-19 08:45:00|68212.4|68202.4|68218.5|68208.5|68231.3|68216.7|68207.9|68195.9|685
1660899000000|2022-08-19 08:50:00|68218.4|68208.4|68222|68202|68222.3|68209|68208.8|68195.6|537
1660899300000|2022-08-19 08:55:00|68222.3|68202.3|68225|68215|68238.1|68223.3|68213.4|68199|681
1660899600000|2022-08-19 09:00:00|68225.2|68215.2|68217.5|68207.5|68233.9|68223.9|68216.7|68203.1|672
1660899900000|2022-08-19 09:05:00|68217.2|68207.2|68203.8|68193.8|68226.8|68212.1|68203.5|68188.6|630
1660900200000|2022-08-19 09:10:00|68203.6|68193.6|68202.7|68192.7|68219.9|68204|68201.8|68188.9|607
1660900500000|2022-08-19 09:15:00|68202.8|68192.8|68213.6|68203.6|68222.8|68208.1|68202.8|68189|507
1660900800000|2022-08-19 09:20:00|68213.7|68203.7|68224|68214|68230.7|68217.6|68213.6|68203.6|471
1660901100000|2022-08-19 09:25:00|68223.9|68213.9|68218.8|68198.8|68231.9|68217.5|68210.9|68194.6|612
1660901400000|2022-08-19 09:30:00|68218.3|68198.3|68213.9|68203.9|68222.9|68209.7|68209|68194.8|666
1660901700000|2022-08-19 09:35:00|68214.2|68204.2|68209.9|68199.9|68217.2|68206|68206.5|68191.4|565
1660902000000|2022-08-19 09:40:00|68214.7|68194.7|68218.4|68208.4|68218.9|68208.9|68209.5|68194.5|473
1660902300000|2022-08-19 09:45:00|68218.6|68208.6|68232|68222|68232.8|68222.8|68216.8|68204|592
1660902600000|2022-08-19 09:50:00|68232.1|68222.1|68227.2|68217.2|68236|68223.5|68221.1|68208.5|534
1660902900000|2022-08-19 09:55:00|68227.1|68217.1|68238.5|68228.5|68239|68229|68226.3|68211.5|477
1660903200000|2022-08-19 10:00:00|68238.6|68228.6|68255.8|68235.8|68256.3|68241.7|68237.4|68227.4|582
1660903500000|2022-08-19 10:05:00|68255.9|68235.9|68248.8|68228.8|68258.5|68243.5|68245|68228.6|518
1660903800000|2022-08-19 10:10:00|68248.6|68228.6|68246.4|68236.4|68254|68238.3|68241.2|68225.2|575
1660904100000|2022-08-19 10:15:00|68246.3|68236.3|68242.5|68232.5|68250.1|68236.5|68236.1|68221.5|609
1660904400000|2022-08-19 10:20:00|68242.6|68232.6|68253.5|68243.5|68258.2|68244.1|68240.9|68230.9|731
1660904700000|2022-08-19 10:25:00|68253.7|68243.7|68252.1|68242.1|68264|68251|68251.1|68240.2|622
1660905000000|2022-08-19 10:30:00|68252|68242|68266|68256|68272.1|68257.7|68251.1|68241.1|548
1660905300000|2022-08-19 10:35:00|68266.1|68256.1|68276.2|68266.2|68284.5|68269.9|68265.9|68251.5|635
1660905600000|2022-08-19 10:40:00|68276.1|68266.1|68286.2|68276.2|68291.5|68276.7|68273.8|68257.5|695
1660905900000|2022-08-19 10:45:00|68285.4|68275.4|68291.8|68281.8|68297.4|68286.4|68279|68269|607
1660906200000|2022-08-19 10:50:00|68291.7|68281.7|68305.4|68295.4|68305.4|68295.4|68290.9|68275.3|565
1660906500000|2022-08-19 10:55:00|68306.8|68296.8|68377.5|68357.5|68378.2|68358.2|68306.8|68292.4|874
1660906800000|2022-08-19 11:00:00|68377.3|68357.3|68346.7|68326.7|68377.3|68357.3|68343.5|68323.5|823
1660907100000|2022-08-19 11:05:00|68346.1|68326.1|68365.4|68345.4|68385.2|68370.5|68337.1|68320.6|782
1660907400000|2022-08-19 11:10:00|68365.3|68345.3|68359.1|68339.1|68380.3|68364.8|68350.3|68333.9|796
1660907700000|2022-08-19 11:15:00|68359.2|68339.2|68371.1|68351.1|68372.2|68356.6|68338|68325.4|761
1660908000000|2022-08-19 11:20:00|68370.5|68350.5|68366.3|68346.3|68380.5|68361.2|68361.6|68345.3|754
1660908300000|2022-08-19 11:25:00|68366.2|68346.2|68378.1|68358.1|68383.4|68368.6|68362.9|68346.2|599
1660908600000|2022-08-19 11:30:00|68377.8|68357.8|68373.7|68363.7|68387.6|68374.2|68365|68349.6|764
1660908900000|2022-08-19 11:35:00|68373.6|68363.6|68417.7|68397.7|68432.8|68412.8|68367.5|68353.1|765
1660909200000|2022-08-19 11:40:00|68417.6|68397.6|68421.6|68401.6|68434.9|68417.3|68405|68392.6|786
1660909500000|2022-08-19 11:45:00|68421.5|68401.5|68444.5|68424.5|68448|68431.3|68417.8|68399.6|777
1660909800000|2022-08-19 11:50:00|68444.6|68424.6|68426.1|68406.1|68455.7|68440.7|68406.9|68395|860
1660910100000|2022-08-19 11:55:00|68426.6|68406.6|68417.7|68397.7|68435.2|68415.2|68406.9|68391.3|842
1660910400000|2022-08-19 12:00:00|68417.6|68397.6|68400.2|68380.2|68417.7|68399|68391.4|68375.2|788
1660910700000|2022-08-19 12:05:00|68400.3|68380.3|68390.2|68380.2|68408.7|68393.1|68384.5|68370.3|801
1660911000000|2022-08-19 12:10:00|68390.1|68380.1|68408.2|68388.2|68416.8|68401.8|68387.1|68373|780
1660911300000|2022-08-19 12:15:00|68408.4|68388.4|68396.1|68376.1|68411.2|68396.4|68392.9|68372.9|800
1660911600000|2022-08-19 12:20:00|68395.9|68375.9|68390.4|68380.4|68411.4|68391.4|68386.1|68371.1|746
1660911900000|2022-08-19 12:25:00|68395.4|68375.4|68410.6|68390.6|68415.8|68399.2|68392.6|68374.8|747
1660912200000|2022-08-19 12:30:00|68405.5|68395.5|68384|68374|68413.2|68398.1|68383.1|68369.5|815
1660912500000|2022-08-19 12:35:00|68384.3|68374.3|68378.2|68358.2|68389.1|68375.4|68367|68352.3|808
1660912800000|2022-08-19 12:40:00|68378.1|68358.1|68356.6|68336.6|68381.4|68366.8|68349.7|68333.2|848
1660913100000|2022-08-19 12:45:00|68356.4|68336.4|68350|68330|68363|68346.1|68341.9|68327.5|801
1660913400000|2022-08-19 12:50:00|68349.9|68329.9|68334.4|68314.4|68349.9|68333|68297.9|68277.9|889
1660913700000|2022-08-19 12:55:00|68334.6|68314.6|68327.3|68307.3|68347.5|68330.4|68321.4|68303.5|920
1660914000000|2022-08-19 13:00:00|68327.9|68307.9|68321.2|68301.2|68330.4|68313.1|68276.2|68261.8|1037
1660914300000|2022-08-19 13:05:00|68321.4|68301.4|68342.3|68322.3|68343.5|68323.5|68313.3|68293.3|916
1660914600000|2022-08-19 13:10:00|68342.1|68322.1|68338.2|68318.2|68352.8|68332.8|68332.5|68312.5|903
1660914900000|2022-08-19 13:15:00|68338.4|68318.4|68365.9|68355.9|68371|68356|68333.3|68318.4|852
1660915200000|2022-08-19 13:20:00|68366.2|68356.2|68372.2|68352.2|68381.6|68366.6|68357.3|68341.8|837
1660915500000|2022-08-19 13:25:00|68371.9|68351.9|68381.4|68361.4|68387.4|68367.4|68364.8|68350.9|883
1660915800000|2022-08-19 13:30:00|68382.1|68362.1|68390.5|68370.5|68397.2|68377.9|68371.8|68352.7|973
1660916100000|2022-08-19 13:35:00|68390.6|68370.6|68394.5|68374.5|68398.2|68385.2|68381.1|68361.9|902
1660916400000|2022-08-19 13:40:00|68394.6|68374.6|68395.3|68375.3|68401.4|68386.2|68382.4|68366.7|830
1660916700000|2022-08-19 13:45:00|68395.5|68375.5|68400|68390|68408.4|68392.9|68378.5|68362.8|915
1660917000000|2022-08-19 13:50:00|68404.9|68384.9|68394.3|68374.3|68406.5|68386.7|68384.4|68365.8|789
1660917300000|2022-08-19 13:55:00|68394.5|68374.5|68393.3|68383.3|68400.3|68387.9|68377.3|68363.3|844
1660917600000|2022-08-19 14:00:00|68393.5|68383.5|68409.2|68389.2|68418.7|68402.7|68393.5|68379|859
1660917900000|2022-08-19 14:05:00|68408.9|68388.9|68416.7|68406.7|68419.8|68406.7|68404.8|68384.8|837
1660918200000|2022-08-19 14:10:00|68416.6|68406.6|68413.7|68403.7|68420|68406.6|68405.6|68391.4|802
1660918500000|2022-08-19 14:15:00|68414.1|68404.1|68392.8|68382.8|68418.2|68404.6|68391.3|68377.8|686
1660918800000|2022-08-19 14:20:00|68392.9|68382.9|68376.6|68366.6|68397.9|68382.9|68369.9|68355.1|817
1660919100000|2022-08-19 14:25:00|68376.5|68366.5|68393.4|68383.4|68401|68384.5|68376.5|68363.4|683
1660919400000|2022-08-19 14:30:00|68393.2|68383.2|68401.2|68381.2|68406.7|68392.3|68391.2|68376.2|700
1660919700000|2022-08-19 14:35:00|68401.4|68381.4|68397|68387|68411.8|68394.8|68394.7|68379.9|754
1660920000000|2022-08-19 14:40:00|68397.2|68387.2|68396.2|68386.2|68410.5|68393.8|68389.8|68374.1|735
1660920300000|2022-08-19 14:45:00|68396.1|68386.1|68385.3|68375.3|68398.5|68386.8|68382.2|68367.2|795
1660920600000|2022-08-19 14:50:00|68385.5|68375.5|68391.5|68381.5|68407.2|68391.2|68383|68367.9|842
1660920900000|2022-08-19 14:55:00|68391.4|68381.4|68411|68401|68413.5|68403.5|68390.8|68377.7|781
1660921200000|2022-08-19 15:00:00|68411.6|68401.6|68410.5|68400.5|68419.3|68405.2|68405.3|68389.7|791
1660921500000|2022-08-19 15:05:00|68410.3|68400.3|68433.7|68413.7|68434.3|68418.9|68407|68393.6|660
1660921800000|2022-08-19 15:10:00|68433.8|68413.8|68416.8|68406.8|68447.8|68431.7|68416.8|68401.3|780
1660922100000|2022-08-19 15:15:00|68416.5|68406.5|68417.9|68407.9|68425.2|68411.1|68415.5|68401.5|688
1660922400000|2022-08-19 15:20:00|68418|68408|68410.4|68400.4|68427.3|68413.7|68407.7|68392.2|733
1660922700000|2022-08-19 15:25:00|68410|68400|68397|68377|68425.5|68411.4|68390.8|68374.2|731
1660923000000|2022-08-19 15:30:00|68398.1|68378.1|68388.7|68368.7|68408.2|68393|68384.6|68368.2|762
1660923300000|2022-08-19 15:35:00|68389.2|68369.2|68385.3|68375.3|68397.7|68381.7|68381.3|68361.3|749
1660923600000|2022-08-19 15:40:00|68385.2|68375.2|68395.9|68375.9|68397.3|68380.2|68376.8|68361.4|726
1660923900000|2022-08-19 15:45:00|68395.8|68375.8|68381.3|68361.3|68399.3|68381.6|68370.9|68355.9|739
1660924200000|2022-08-19 15:50:00|68381.4|68361.4|68382.5|68372.5|68392.3|68376.5|68374.1|68359.4|790
1660924500000|2022-08-19 15:55:00|68382.6|68372.6|68413.1|68393.1|68417.6|68398.2|68380.9|68365.7|785
1660924800000|2022-08-19 16:00:00|68413|68393|68389.5|68369.5|68413.1|68393.1|68377.1|68361|835
1660925100000|2022-08-19 16:05:00|68389.3|68369.3|68401.3|68381.3|68405.3|68385.3|68385.7|68365.7|800
1660925400000|2022-08-19 16:10:00|68401.4|68381.4|68388.8|68368.8|68401.4|68386.5|68373.4|68355.7|798
1660925700000|2022-08-19 16:15:00|68389|68369|68384.7|68364.7|68403.2|68387.7|68365.4|68350.3|787
1660926000000|2022-08-19 16:20:00|68384.8|68364.8|68401.8|68381.8|68405|68385|68375.1|68360|698
1660926300000|2022-08-19 16:25:00|68401.7|68381.7|68401.6|68381.6|68402.7|68382.7|68387.2|68367.2|673
1660926600000|2022-08-19 16:30:00|68401.8|68381.8|68390.1|68370.1|68407|68387|68387.5|68369|733
1660926900000|2022-08-19 16:35:00|68390.3|68370.3|68386.8|68366.8|68393.5|68373.5|68379.5|68362.8|678
1660927200000|2022-08-19 16:40:00|68387.2|68367.2|68387.3|68367.3|68389.7|68372.9|68379.9|68363.3|546
1660927500000|2022-08-19 16:45:00|68387.1|68367.1|68376.9|68356.9|68387.7|68373.1|68363.9|68348.4|599
1660927800000|2022-08-19 16:50:00|68377.5|68357.5|68384.8|68364.8|68391.7|68371.7|68372.9|68357.1|735
1660928100000|2022-08-19 16:55:00|68384.9|68364.9|68385.4|68365.4|68392|68372|68383.2|68363.2|776
1660928400000|2022-08-19 17:00:00|68385.5|68365.5|68381.8|68361.8|68391.7|68371.7|68378.2|68361.3|764
1660928700000|2022-08-19 17:05:00|68382|68362|68367.7|68347.7|68385.3|68365.3|68362.9|68346.9|538
1660929000000|2022-08-19 17:10:00|68367.8|68347.8|68384.8|68364.8|68389.8|68373.6|68367.6|68347.6|602
1660929300000|2022-08-19 17:15:00|68384.7|68364.7|68384.6|68364.6|68385.5|68369.9|68373.4|68355.8|629
1660929600000|2022-08-19 17:20:00|68384.4|68364.4|68386.5|68366.5|68389.4|68373.7|68378.1|68359.9|511
1660929900000|2022-08-19 17:25:00|68386.3|68366.3|68390|68370|68393.2|68375.1|68381|68366|536
1660930200000|2022-08-19 17:30:00|68389.8|68369.8|68393.5|68373.5|68397.1|68381.8|68383.8|68363.8|603
1660930500000|2022-08-19 17:35:00|68393.4|68373.4|68396.2|68376.2|68397.8|68382.2|68387.1|68370.4|457
1660930800000|2022-08-19 17:40:00|68396.1|68376.1|68391.3|68371.3|68396.4|68380.3|68388.1|68371|521
1660931100000|2022-08-19 17:45:00|68391.8|68371.8|68382.8|68362.8|68392.7|68377.6|68375.3|68358.8|645
1660931400000|2022-08-19 17:50:00|68382.7|68362.7|68365.6|68345.6|68383.8|68363.8|68361.1|68345.2|690
1660931700000|2022-08-19 17:55:00|68365.5|68345.5|68375.1|68355.1|68376.2|68359.5|68360.3|68344.3|599
1660932000000|2022-08-19 18:00:00|68375.4|68355.4|68368.8|68348.8|68378.4|68363.3|68364.6|68344.6|642
1660932300000|2022-08-19 18:05:00|68369|68349|68368.3|68348.3|68371.5|68353.4|68362.3|68345.4|499
1660932600000|2022-08-19 18:10:00|68368.4|68348.4|68384.6|68364.6|68384.8|68364.8|68368.3|68348.3|614
1660932900000|2022-08-19 18:15:00|68384.7|68364.7|68374.2|68354.2|68385.5|68367.3|68369.4|68353.8|678
1660933200000|2022-08-19 18:20:00|68373.7|68353.7|68375.2|68355.2|68376.2|68360.6|68366.1|68350.1|562
1660933500000|2022-08-19 18:25:00|68375.4|68355.4|68374.8|68354.8|68380.3|68364.5|68367.2|68352.5|760
1660933800000|2022-08-19 18:30:00|68374.9|68354.9|68372.9|68352.9|68375|68359.7|68365|68350.3|532
1660934100000|2022-08-19 18:35:00|68372.8|68352.8|68372.7|68362.7|68377.8|68363|68368.7|68351.6|427
1660934400000|2022-08-19 18:40:00|68372.9|68362.9|68380.2|68360.2|68385.4|68369.9|68372.4|68355.8|521
1660934700000|2022-08-19 18:45:00|68380.1|68360.1|68385.9|68365.9|68389.4|68373.2|68379.3|68359.3|599
1660935000000|2022-08-19 18:50:00|68385.8|68365.8|68379.4|68359.4|68387.1|68368.3|68371|68355.5|538
1660935300000|2022-08-19 18:55:00|68379.6|68359.6|68391.1|68371.1|68394.2|68379.3|68374.1|68358.5|646
1660935600000|2022-08-19 19:00:00|68391|68371|68392.6|68372.6|68395.1|68380.4|68383.4|68368.6|601
1660935900000|2022-08-19 19:05:00|68392.7|68372.7|68386.5|68366.5|68393|68377.2|68382.3|68363.3|510
1660936200000|2022-08-19 19:10:00|68386.6|68366.6|68385.7|68365.7|68393.7|68376.2|68377.9|68357.9|617
1660936500000|2022-08-19 19:15:00|68385.6|68365.6|68384.2|68364.2|68388.1|68368.1|68378.2|68358.2|542
1660936800000|2022-08-19 19:20:00|68384.3|68364.3|68381.3|68361.3|68390.4|68370.4|68376.2|68361.1|411
1660937100000|2022-08-19 19:25:00|68381.4|68361.4|68376.4|68356.4|68383.2|68363.3|68368.5|68352.3|512
1660937400000|2022-08-19 19:30:00|68376.3|68356.3|68371.5|68351.5|68376.3|68358.4|68368.2|68350.1|503
1660937700000|2022-08-19 19:35:00|68371.4|68351.4|68370.7|68350.7|68373.1|68353.1|68369.5|68349.5|481
1660938000000|2022-08-19 19:40:00|68370.5|68350.5|68379.5|68359.5|68380.1|68360.1|68367.8|68347.8|540
1660938300000|2022-08-19 19:45:00|68379.8|68359.8|68382|68362|68385.1|68368.8|68377.5|68357.5|413
1660938600000|2022-08-19 19:50:00|68381.9|68361.9|68366.9|68346.9|68382.2|68362.2|68366.7|68346.7|484
1660938900000|2022-08-19 19:55:00|68367.7|68347.7|68368.6|68348.6|68370.5|68351.6|68358.5|68343.9|671
1660939200000|2022-08-19 20:00:00|68369.6|68349.6|68368.7|68348.7|68370.3|68350.3|68363.4|68343.4|513
1660939500000|2022-08-19 20:05:00|68368.6|68348.6|68366.9|68346.9|68370.3|68350.3|68362.7|68342.7|408
1660939800000|2022-08-19 20:10:00|68365.8|68345.8|68363.9|68343.9|68372.2|68352.2|68362.4|68342.4|506
1660940100000|2022-08-19 20:15:00|68364|68344|68369.1|68349.1|68370.4|68350.4|68363.8|68343.8|581
1660940400000|2022-08-19 20:20:00|68369|68349|68368.9|68348.9|68369.5|68349.5|68367.4|68347.4|298
1660940700000|2022-08-19 20:25:00|68369|68349|68359.8|68339.8|68371.6|68351.6|68351.2|68331.2|295
1660941000000|2022-08-19 20:30:00|68359.9|68339.9|68350.8|68330.8|68361.5|68341.5|68346.9|68326.9|265
1660941300000|2022-08-19 20:35:00|68350.1|68330.1|68349.9|68329.9|68354.2|68334.2|68346.8|68326.8|267
1660941600000|2022-08-19 20:40:00|68350|68330|68352.9|68332.9|68359.2|68339.2|68348.6|68328.6|251
1660941900000|2022-08-19 20:45:00|68351.4|68331.4|68360.5|68340.5|68366.4|68346.4|68351.1|68331.1|162
1660942200000|2022-08-19 20:50:00|68361.7|68341.7|68351.5|68331.5|68391.8|68350.5|68349.4|68292|218
1660942500000|2022-08-19 20:55:00|68349.2|68329.2|68345|68325|68397.2|68335.6|68332.3|68266.4|273
1661112000000|2022-08-21 20:00:00|68398.5|68291.5|68395.5|68294.5|68398.5|68294.5|68368.7|68255|14
1661112300000|2022-08-21 20:05:00|68398.5|68291.5|68398.5|68291.5|68403.8|68291.5|68398.5|68286.2|3
1661112600000|2022-08-21 20:10:00|68369.6|68252.6|68398.5|68291.5|68403.8|68291.5|68368|68252.6|6
1661112900000|2022-08-21 20:15:00|68395.5|68294.5|68398.5|68291.5|68398.5|68294.5|68395.5|68291.5|8
1661113200000|2022-08-21 20:20:00|68395.5|68294.5|68398.5|68291.5|68403.8|68294.5|68395.5|68286.2|8
1661113500000|2022-08-21 20:25:00|68395.5|68294.5|68395.5|68294.5|68398.5|68294.5|68395.5|68291.5|3
1661113800000|2022-08-21 20:30:00|68398.5|68291.5|68398.5|68291.5|68403.8|68294.5|68395.5|68286.2|10
1661114100000|2022-08-21 20:35:00|68395.5|68294.5|68403.8|68286.2|68403.8|68294.5|68395.5|68286.2|11
1661114400000|2022-08-21 20:40:00|68398.5|68291.5|68389.4|68291.5|68419.9|68295.1|68384.7|68286.2|14
1661114700000|2022-08-21 20:45:00|68355.5|68266.7|68389.4|68291.5|68389.4|68291.5|68355.3|68265.4|6
1661115000000|2022-08-21 20:50:00|68384.7|68294.2|68355.9|68265.6|68394.2|68294.2|68355.9|68265.6|18
1661115300000|2022-08-21 20:55:00|68356.1|68264.4|68355.3|68267.9|68394.2|68294.2|68355.3|68264.2|11
1661115600000|2022-08-21 21:00:00|68384.7|68294.2|68371.5|68333.7|68387|68341.7|68339|68269.3|58
1661115900000|2022-08-21 21:05:00|68361.9|68341.9|68385.2|68292.5|68393.1|68341.9|68354.3|68270.5|28
1661116200000|2022-08-21 21:10:00|68417|68298|68385.7|68292.5|68417|68336.4|68354.3|68290.8|64
1661116500000|2022-08-21 21:15:00|68354.4|68295.1|68366|68287.9|68385|68300|68354.4|68287.8|69
1661116800000|2022-08-21 21:20:00|68368.8|68300|68354.9|68300|68388.9|68300|68354.8|68287.9|91
1661117100000|2022-08-21 21:25:00|68375|68292.4|68368.9|68290.2|68388.9|68300|68354.9|68273.4|66
1661117400000|2022-08-21 21:30:00|68373.5|68290.8|68366.8|68300|68395.7|68300|68354.5|68273|158
1661117700000|2022-08-21 21:35:00|68365.4|68295|68377.9|68285.6|68392.8|68300|68354.5|68268.4|103
1661118000000|2022-08-21 21:40:00|68376.5|68285.4|68392.4|68294.2|68392.4|68298.6|68354.9|68270.5|105
1661118300000|2022-08-21 21:45:00|68367.4|68276.5|68380.4|68295.1|68392.5|68300|68354.9|68270.9|81
1661118600000|2022-08-21 21:50:00|68383.4|68292.5|68355.1|68292.5|68392.5|68298.2|68354.9|68270.5|73
1661118900000|2022-08-21 21:55:00|68380.4|68295.1|68385.9|68295.3|68392.3|68298.5|68355.1|68260.1|114
1661119200000|2022-08-21 22:00:00|68366.9|68268.4|68380.9|68298|68399|68298|68363.4|68260.6|234
1661119500000|2022-08-21 22:05:00|68382.8|68295.2|68386.8|68288.8|68401.2|68299.1|68375|68277.4|271
1661119800000|2022-08-21 22:10:00|68386.5|68278.3|68388.6|68288|68399.6|68299.7|68376.2|68277.8|170
1661120100000|2022-08-21 22:15:00|68364.9|68312.2|68379.3|68296.3|68389.9|68312.2|68364.9|68292.1|172
1661120400000|2022-08-21 22:20:00|68381.9|68296.2|68383.4|68296.3|68385.3|68300|68374.4|68293.2|122
1661120700000|2022-08-21 22:25:00|68376.3|68294|68398.6|68279.6|68398.6|68300.4|68374.2|68279.6|124
1661121000000|2022-08-21 22:30:00|68394|68283.9|68380.3|68288.8|68408.4|68304.7|68377.7|68266|219
1661121300000|2022-08-21 22:35:00|68389.7|68289.7|68389.1|68293.5|68402.4|68303.3|68374.5|68272.5|219
1661121600000|2022-08-21 22:40:00|68387.3|68296.2|68385.3|68291.4|68398.6|68303.4|68375.5|68279.6|179
1661121900000|2022-08-21 22:45:00|68385.5|68290.5|68380|68302.2|68398.6|68303.4|68374.1|68279.6|137
1661122200000|2022-08-21 22:50:00|68381.6|68300.9|68382.1|68293.2|68398.1|68303.2|68377|68281.6|147
1661122500000|2022-08-21 22:55:00|68381.8|68296|68378.9|68297|68393.4|68303|68375.3|68285.3|100
1661122800000|2022-08-21 23:00:00|68376.1|68302.9|68375.2|68300.3|68387.4|68304.3|68366.7|68289.8|128
1661123100000|2022-08-21 23:05:00|68376.8|68301.1|68380.3|68302.1|68389.6|68308.7|68369.3|68286.1|243
1661123400000|2022-08-21 23:10:00|68377.8|68305.5|68384.7|68311.3|68386|68314.8|68374.4|68297.7|177
1661123700000|2022-08-21 23:15:00|68382.2|68310.7|68377.5|68357.5|68402|68357.7|68374.6|68304.3|284
1661124000000|2022-08-21 23:20:00|68377.3|68357.3|68377|68357|68385.3|68359.3|68375.8|68350.6|155
1661124300000|2022-08-21 23:25:00|68377.1|68357.1|68380.3|68360.3|68389.2|68363.4|68375.3|68352.7|165
1661124600000|2022-08-21 23:30:00|68379.9|68359.9|68378.4|68358.4|68389.9|68365.5|68376.7|68352.6|222
1661124900000|2022-08-21 23:35:00|68378.2|68358.2|68378.8|68358.8|68381.6|68361.6|68376.3|68356.3|293
1661125200000|2022-08-21 23:40:00|68378|68358|68380|68360|68385.4|68365.4|68375.7|68355.7|497
1661125500000|2022-08-21 23:45:00|68382|68362|68382.8|68362.8|68385.4|68365.4|68379.1|68359.1|730
1661125800000|2022-08-21 23:50:00|68382.1|68362.1|68384.9|68364.9|68385.9|68365.9|68377.9|68357.9|562
1661126100000|2022-08-21 23:55:00|68384.7|68364.7|68388.8|68368.8|68401.5|68374.6|68383.7|68362.8|570
1661126400000|2022-08-22 00:00:00|68389.2|68369.2|68419.1|68399.1|68419.2|68399.2|68388.5|68368.5|695
1661126700000|2022-08-22 00:05:00|68418.9|68398.9|68406.5|68386.5|68418.9|68398.9|68402.8|68382.8|629
1661127000000|2022-08-22 00:10:00|68406.6|68386.6|68376.6|68356.6|68409.3|68389.3|68356.4|68327.1|687
1661127300000|2022-08-22 00:15:00|68376.2|68356.2|68392.2|68372.2|68394.8|68374.8|68361.4|68339.9|637
1661127600000|2022-08-22 00:20:00|68392|68372|68420.3|68400.3|68423.7|68403.7|68385.5|68365.5|753
1661127900000|2022-08-22 00:25:00|68420.7|68400.7|68444.6|68424.6|68455.3|68435.3|68417.5|68397.5|652
1661128200000|2022-08-22 00:30:00|68444.7|68424.7|68416.9|68396.9|68448.4|68429.7|68405.8|68385.8|611
1661128500000|2022-08-22 00:35:00|68417.1|68397.1|68404.7|68384.7|68417.1|68397.1|68392.2|68374.8|610
1661128800000|2022-08-22 00:40:00|68405.8|68385.8|68423.9|68403.9|68426|68406|68393.6|68378.3|520
1661129100000|2022-08-22 00:45:00|68423.7|68403.7|68422|68412|68428.8|68412|68413.8|68393.8|480
1661129400000|2022-08-22 00:50:00|68422.2|68412.2|68411.4|68391.4|68432|68412.2|68405.7|68385.7|794
1661129700000|2022-08-22 00:55:00|68405.4|68385.4|68424.2|68404.2|68427.8|68407.8|68399.4|68379.4|692
1661130000000|2022-08-22 01:00:00|68424.6|68404.6|68425.6|68405.6|68442.3|68427.1|68414.5|68399.7|811
1661130300000|2022-08-22 01:05:00|68425.7|68405.7|68416.3|68396.3|68425.8|68405.8|68405.2|68385.2|765
1661130600000|2022-08-22 01:10:00|68416|68396|68421.3|68401.3|68425|68409.9|68402.3|68387.5|817
1661130900000|2022-08-22 01:15:00|68422|68402|68493.3|68473.3|68527.1|68507.1|68376.3|68356.3|1026
1661131200000|2022-08-22 01:20:00|68495.6|68475.6|68484.4|68464.4|68511.6|68493.9|68460.2|68440.2|999
1661131500000|2022-08-22 01:25:00|68484.3|68464.3|68433.9|68413.9|68486.5|68466.5|68409.4|68389.4|906
1661131800000|2022-08-22 01:30:00|68434|68414|68467.1|68447.1|68472.4|68453.2|68434|68414|978
1661132100000|2022-08-22 01:35:00|68467.5|68447.5|68474.3|68454.3|68496.5|68480.6|68465.4|68446.1|928
1661132400000|2022-08-22 01:40:00|68474.8|68454.8|68463.6|68443.6|68487.4|68467.4|68446.1|68430.3|922
1661132700000|2022-08-22 01:45:00|68463.4|68443.4|68440.6|68420.6|68465.4|68450.6|68430.5|68415.7|928
1661133000000|2022-08-22 01:50:00|68440.4|68420.4|68439.5|68419.5|68448|68433.4|68416.7|68400.7|887
1661133300000|2022-08-22 01:55:00|68439.7|68419.7|68462.9|68442.9|68469.2|68453|68437.3|68418.2|837
1661133600000|2022-08-22 02:00:00|68462.8|68442.8|68420.8|68410.8|68466.6|68451.8|68420.8|68403.5|779
1661133900000|2022-08-22 02:05:00|68421.9|68411.9|68446.3|68426.3|68446.3|68431.5|68421|68409.1|820
1661134200000|2022-08-22 02:10:00|68446.1|68426.1|68438.1|68428.1|68458.9|68445.4|68437.3|68425.4|753
1661134500000|2022-08-22 02:15:00|68437.2|68427.2|68431.3|68421.3|68444.5|68429.6|68430|68417|754
1661134800000|2022-08-22 02:20:00|68431.2|68421.2|68386.2|68366.2|68435.2|68421.2|68376.4|68357.3|898
1661135100000|2022-08-22 02:25:00|68386.4|68366.4|68386|68376|68398.5|68382.2|68373|68358.2|813
1661135400000|2022-08-22 02:30:00|68386.1|68376.1|68393.7|68373.7|68408.2|68395.8|68381.9|68369|759
1661135700000|2022-08-22 02:35:00|68394|68374|68386|68366|68407|68388.4|68376.3|68362|791
1661136000000|2022-08-22 02:40:00|68385.8|68365.8|68401.8|68381.8|68409.2|68395.8|68380.4|68365.6|816
1661136300000|2022-08-22 02:45:00|68397.2|68387.2|68408.2|68388.2|68412.8|68397.3|68386.5|68373.3|739
1661136600000|2022-08-22 02:50:00|68407.9|68387.9|68401.7|68391.7|68417|68400.9|68391.2|68374.8|794
1661136900000|2022-08-22 02:55:00|68401.8|68391.8|68364.6|68354.6|68401.8|68391.8|68364.4|68348.8|800
1661137200000|2022-08-22 03:00:00|68365.5|68355.5|68377.5|68357.5|68387.3|68377.3|68361.8|68347.3|783
1661137500000|2022-08-22 03:05:00|68377.7|68357.7|68373|68363|68387.9|68375.4|68369.8|68354.5|798
1661137800000|2022-08-22 03:10:00|68372.9|68362.9|68382.4|68362.4|68382.5|68367.3|68361.4|68346.7|757
1661138100000|2022-08-22 03:15:00|68382.5|68362.5|68388.6|68378.6|68395|68380.5|68371.5|68357|601
1661138400000|2022-08-22 03:20:00|68388.4|68378.4|68405.4|68385.4|68410.9|68394.5|68380.8|68366.2|621
1661138700000|2022-08-22 03:25:00|68405.5|68385.5|68425.2|68415.2|68448.1|68432.9|68405.4|68385.4|798
1661139000000|2022-08-22 03:30:00|68425.4|68415.4|68410.8|68400.8|68430.4|68417|68403.4|68389|652
1661139300000|2022-08-22 03:35:00|68410.7|68400.7|68426.5|68406.5|68430.4|68415.7|68407.8|68393.1|563
1661139600000|2022-08-22 03:40:00|68426.6|68406.6|68410.2|68400.2|68429.1|68414.1|68409|68396.3|563
1661139900000|2022-08-22 03:45:00|68410.8|68400.8|68407.5|68397.5|68422.3|68407.4|68403|68388|464
1661140200000|2022-08-22 03:50:00|68407.3|68397.3|68388.8|68378.8|68408.8|68397.7|68383.9|68368|608
1661140500000|2022-08-22 03:55:00|68388.9|68378.9|68392.1|68382.1|68403.6|68388.5|68388.6|68374.3|628
1661140800000|2022-08-22 04:00:00|68392|68382|68421.1|68411.1|68425|68411.1|68391.9|68377.2|679
1661141100000|2022-08-22 04:05:00|68420.7|68410.7|68452|68442|68457.1|68442.5|68417.9|68405.9|704
1661141400000|2022-08-22 04:10:00|68451.8|68441.8|68440.7|68430.7|68456|68446|68438.8|68423.4|594
1661141700000|2022-08-22 04:15:00|68440.8|68430.8|68422.7|68412.7|68446.8|68430.9|68422.7|68408.4|651
1661142000000|2022-08-22 04:20:00|68422.9|68412.9|68440.4|68420.4|68441.3|68428.4|68422.6|68408.2|658
1661142300000|2022-08-22 04:25:00|68440.3|68420.3|68443.8|68423.8|68444.8|68429.7|68432.1|68416.9|554
1661142600000|2022-08-22 04:30:00|68443.9|68423.9|68444.5|68434.5|68452.8|68438|68438|68422.7|567
1661142900000|2022-08-22 04:35:00|68444.6|68434.6|68448.6|68438.6|68456.5|68441|68438.1|68425.7|460
1661143200000|2022-08-22 04:40:00|68448.5|68438.5|68441.6|68431.6|68454.8|68439.5|68436.6|68421.7|607
1661143500000|2022-08-22 04:45:00|68441.2|68431.2|68445.3|68435.3|68454.7|68440.5|68439.6|68425.3|589
1661143800000|2022-08-22 04:50:00|68445.4|68435.4|68465.4|68455.4|68476.2|68461.6|68444.5|68434.5|608
1661144100000|2022-08-22 04:55:00|68465.2|68455.2|68441.7|68421.7|68468.6|68455.7|68436.5|68421.2|530
1661144400000|2022-08-22 05:00:00|68442.4|68422.4|68454.1|68434.1|68456.5|68442|68431|68416.2|601
1661144700000|2022-08-22 05:05:00|68453.9|68433.9|68465.7|68455.7|68475.4|68460.4|68453.9|68433.9|775
1661145000000|2022-08-22 05:10:00|68465.8|68455.8|68478.1|68458.1|68480|68465.2|68449.4|68437.8|660
1661145300000|2022-08-22 05:15:00|68478.4|68458.4|68445.9|68435.9|68480|68466.7|68443.3|68430.3|741
1661145600000|2022-08-22 05:20:00|68445.7|68435.7|68463.5|68453.5|68468.4|68454.4|68445.3|68430.6|589
1661145900000|2022-08-22 05:25:00|68463.3|68453.3|68467.2|68457.2|68475|68460.6|68463.1|68447.9|688
1661146200000|2022-08-22 05:30:00|68472.5|68452.5|68465.8|68455.8|68472.6|68459.2|68449.2|68432.9|685
1661146500000|2022-08-22 05:35:00|68465.9|68455.9|68454.5|68444.5|68473.5|68458.6|68441|68426.6|661
1661146800000|2022-08-22 05:40:00|68459.9|68439.9|68434.5|68424.5|68460.3|68445.6|68432|68417.1|625
1661147100000|2022-08-22 05:45:00|68434.4|68424.4|68436.1|68426.1|68447.4|68437.4|68433.5|68418.8|544
1661147400000|2022-08-22 05:50:00|68435.7|68425.7|68443.3|68433.3|68448.2|68435.1|68435.6|68422.7|585
1661147700000|2022-08-22 05:55:00|68443.4|68433.4|68491.4|68471.4|68502.1|68483.8|68443.2|68432.5|761
1661148000000|2022-08-22 06:00:00|68491.7|68471.7|68468.4|68458.4|68501|68485.8|68468.4|68456.3|906
1661148300000|2022-08-22 06:05:00|68467.6|68457.6|68480.5|68470.5|68490|68473|68461.6|68446.6|796
1661148600000|2022-08-22 06:10:00|68480.7|68470.7|68457.5|68447.5|68485.6|68471|68454.2|68441.4|853
1661148900000|2022-08-22 06:15:00|68457.7|68447.7|68455.5|68445.5|68466.2|68453.1|68452.3|68437.4|668
1661149200000|2022-08-22 06:20:00|68455.7|68445.7|68414.6|68404.6|68460.7|68450.7|68413|68396.7|783
1661149500000|2022-08-22 06:25:00|68414.5|68404.5|68425.9|68415.9|68436.9|68422.3|68412.6|68397.9|784
1661149800000|2022-08-22 06:30:00|68425.5|68415.5|68434.2|68424.2|68435.3|68425|68419.8|68407.4|827
1661150100000|2022-08-22 06:35:00|68434.5|68424.5|68453.2|68443.2|68454.7|68443.8|68428.5|68413.8|774
1661150400000|2022-08-22 06:40:00|68453.3|68443.3|68463.7|68453.7|68468|68454.1|68437|68424.5|741
1661150700000|2022-08-22 06:45:00|68463.2|68453.2|68449.3|68439.3|68468|68454.6|68444.5|68428.8|795
1661151000000|2022-08-22 06:50:00|68449.2|68439.2|68448.1|68438.1|68453.6|68441.3|68438.9|68425.2|691
1661151300000|2022-08-22 06:55:00|68448.5|68438.5|68480.6|68470.6|68483.5|68470.7|68445.3|68432.6|709
1661151600000|2022-08-22 07:00:00|68480.7|68470.7|68489.9|68479.9|68494.7|68480.2|68463|68447.7|862
1661151900000|2022-08-22 07:05:00|68490|68480|68470.3|68450.3|68492.9|68480|68456.4|68440.9|802
1661152200000|2022-08-22 07:10:00|68470.2|68450.2|68455.1|68445.1|68484.9|68468.9|68453.5|68439.7|833
1661152500000|2022-08-22 07:15:00|68455.3|68445.3|68462.7|68452.7|68471.4|68456.2|68451.3|68439.2|799
1661152800000|2022-08-22 07:20:00|68462.2|68452.2|68459.4|68449.4|68476.7|68466.7|68452.2|68442.2|782
1661153100000|2022-08-22 07:25:00|68459.5|68449.5|68479|68469|68483.3|68473.3|68456|68440.8|752
1661153400000|2022-08-22 07:30:00|68478.7|68468.7|68485.1|68475.1|68488.8|68478.8|68471|68457|761
1661153700000|2022-08-22 07:35:00|68484.9|68474.9|68470.1|68460.1|68487.6|68477.6|68469.5|68459.3|584
1661154000000|2022-08-22 07:40:00|68470|68460|68488.1|68478.1|68488.9|68478.5|68468|68457|606
1661154300000|2022-08-22 07:45:00|68488.2|68478.2|68524.7|68514.7|68529.1|68516.1|68486|68471.7|751
1661154600000|2022-08-22 07:50:00|68524.6|68514.6|68565.2|68545.2|68575.6|68563.5|68523.5|68513.5|812
1661154900000|2022-08-22 07:55:00|68565.3|68545.3|68565.5|68555.5|68576.3|68564.2|68531.2|68519|826
1661155200000|2022-08-22 08:00:00|68565.6|68555.6|68591.2|68581.2|68633.7|68617.6|68564.4|68554.4|937
1661155500000|2022-08-22 08:05:00|68591.4|68581.4|68579.4|68569.4|68593.4|68582.9|68567.1|68550.7|782
1661155800000|2022-08-22 08:10:00|68579.5|68569.5|68573.1|68563.1|68586.1|68572.1|68552.9|68536.4|825
1661156100000|2022-08-22 08:15:00|68573.3|68563.3|68555.3|68545.3|68581.2|68565.9|68550.4|68538.6|726
1661156400000|2022-08-22 08:20:00|68555.9|68545.9|68587.3|68577.3|68587.9|68577.9|68548|68535.8|766
1661156700000|2022-08-22 08:25:00|68587.4|68577.4|68569.2|68559.2|68604.7|68589.3|68569.2|68559.2|811
1661157000000|2022-08-22 08:30:00|68568.3|68558.3|68573.2|68563.2|68581.9|68564.4|68557.2|68542.8|830
1661157300000|2022-08-22 08:35:00|68573.3|68563.3|68573|68563|68593.9|68579.2|68567.2|68552.7|710
1661157600000|2022-08-22 08:40:00|68573.2|68563.2|68596.7|68576.7|68609.2|68594.7|68563.4|68551.4|847
1661157900000|2022-08-22 08:45:00|68596.8|68576.8|68590.2|68570.2|68604.1|68590.9|68570|68554.7|885
1661158200000|2022-08-22 08:50:00|68591.2|68571.2|68591.9|68581.9|68601.8|68587.9|68582.6|68570.8|719
1661158500000|2022-08-22 08:55:00|68592.2|68582.2|68585.4|68575.4|68597.9|68584.6|68564.4|68551.8|802
1661158800000|2022-08-22 09:00:00|68585.5|68575.5|68593.1|68583.1|68601.7|68591.7|68579.3|68565.7|690
1661159100000|2022-08-22 09:05:00|68593.2|68583.2|68605|68595|68605.5|68595.5|68584.6|68568|701
1661159400000|2022-08-22 09:10:00|68605.7|68595.7|68593.8|68583.8|68607.3|68597.3|68591.2|68579.5|644
1661159700000|2022-08-22 09:15:00|68594.2|68584.2|68585.8|68575.8|68598|68588|68581.8|68568.3|529
1661160000000|2022-08-22 09:20:00|68585.9|68575.9|68573.1|68563.1|68590.8|68578.2|68567.3|68553.3|596
1661160300000|2022-08-22 09:25:00|68573.2|68563.2|68582|68572|68583.2|68572|68558.2|68547.2|621
1661160600000|2022-08-22 09:30:00|68586.9|68566.9|68592.9|68582.9|68599.1|68584.3|68573.7|68558.9|701
1661160900000|2022-08-22 09:35:00|68592.1|68582.1|68602.4|68592.4|68612.9|68599.2|68591.8|68578.6|773
1661161200000|2022-08-22 09:40:00|68602.1|68592.1|68586.7|68576.7|68607|68594|68585.5|68569.8|707
1661161500000|2022-08-22 09:45:00|68586.8|68576.8|68579.1|68569.1|68595.8|68580.8|68577.9|68563.7|628
1661161800000|2022-08-22 09:50:00|68579.2|68569.2|68575.5|68555.5|68586.2|68571.8|68567.4|68552.1|719
1661162100000|2022-08-22 09:55:00|68575.7|68555.7|68569.9|68549.9|68577.1|68562.3|68551.1|68535.6|621
1661162400000|2022-08-22 10:00:00|68564.7|68554.7|68582.1|68562.1|68582.4|68562.4|68562.7|68547.6|613
1661162700000|2022-08-22 10:05:00|68582.2|68562.2|68588.4|68568.4|68595.7|68575.7|68580.7|68560.7|607
1661163000000|2022-08-22 10:10:00|68588.5|68568.5|68606.7|68586.7|68611.7|68591.7|68499.9|68479.9|787
1661163300000|2022-08-22 10:15:00|68606.8|68586.8|68593.3|68573.3|68607|68591.4|68581.7|68566.8|779
1661163600000|2022-08-22 10:20:00|68593.2|68573.2|68616.4|68596.4|68620.1|68605.6|68587.4|68572.5|730
1661163900000|2022-08-22 10:25:00|68615.9|68595.9|68599.4|68589.4|68631.2|68615.9|68596.9|68582.3|732
1661164200000|2022-08-22 10:30:00|68604.4|68584.4|68627.5|68617.5|68629.9|68617.5|68597|68584.4|683
1661164500000|2022-08-22 10:35:00|68627.2|68617.2|68621.9|68611.9|68642.4|68627|68611.3|68596.2|766
1661164800000|2022-08-22 10:40:00|68622|68612|68615.8|68605.8|68629.3|68615.7|68609|68594.4|778
1661165100000|2022-08-22 10:45:00|68616|68606|68602.3|68592.3|68629.3|68614.5|68599|68588.2|694
1661165400000|2022-08-22 10:50:00|68602.2|68592.2|68591.3|68581.3|68606.3|68593.7|68584.4|68569|746
1661165700000|2022-08-22 10:55:00|68591.2|68581.2|68608.1|68598.1|68609.5|68598.5|68589.4|68576.1|678
1661166000000|2022-08-22 11:00:00|68608|68598|68585.9|68575.9|68612.6|68598|68578.9|68565|753
1661166300000|2022-08-22 11:05:00|68585.8|68575.8|68588.6|68578.6|68602.3|68587|68579.9|68563.7|740
1661166600000|2022-08-22 11:10:00|68589.1|68579.1|68612.1|68592.1|68613.3|68597.7|68584.6|68572.2|734
1661166900000|2022-08-22 11:15:00|68612|68592|68633.7|68613.7|68636.7|68618.3|68606.6|68589.9|758
1661167200000|2022-08-22 11:20:00|68633.8|68613.8|68632.1|68622.1|68639.4|68622.7|68622.3|68607.1|790
1661167500000|2022-08-22 11:25:00|68634.7|68624.7|68657.8|68637.8|68657.8|68643.3|68627.1|68611.8|799
1661167800000|2022-08-22 11:30:00|68657.9|68637.9|68662.5|68652.5|68664.7|68652.9|68648.6|68633.9|697
1661168100000|2022-08-22 11:35:00|68662.6|68652.6|68658.9|68648.9|68670.1|68660.1|68657.2|68644.2|682
1661168400000|2022-08-22 11:40:00|68657.5|68647.5|68646.5|68626.5|68660.8|68647.5|68641.8|68626.3|655
1661168700000|2022-08-22 11:45:00|68646.3|68626.3|68662.3|68642.3|68662.7|68642.7|68640.5|68626.3|723
1661169000000|2022-08-22 11:50:00|68662.4|68642.4|68649.3|68639.3|68664.3|68653.4|68649.3|68636.5|711
1661169300000|2022-08-22 11:55:00|68649.2|68639.2|68651.4|68641.4|68659.2|68644.3|68646.5|68631.7|690
1661169600000|2022-08-22 12:00:00|68651.5|68641.5|68683.8|68673.8|68688.4|68676.4|68650.4|68636.8|761
1661169900000|2022-08-22 12:05:00|68683.9|68673.9|68682.2|68672.2|68685.8|68675.3|68675.4|68664.6|658
1661170200000|2022-08-22 12:10:00|68682.5|68672.5|68687.1|68677.1|68695.8|68679.8|68670.3|68654.5|696
1661170500000|2022-08-22 12:15:00|68687.2|68677.2|68694.6|68684.6|68701.7|68688.7|68683.2|68669|666
1661170800000|2022-08-22 12:20:00|68694.4|68684.4|68665.8|68645.8|68702.1|68687.8|68661.8|68641.8|886
1661171100000|2022-08-22 12:25:00|68666|68646|68634.8|68624.8|68669.8|68654.4|68633.6|68619.2|820
1661171400000|2022-08-22 12:30:00|68634.7|68624.7|68661.2|68641.2|68661.4|68644.7|68634.7|68621.6|738
1661171700000|2022-08-22 12:35:00|68661|68641|68655.7|68645.7|68663.7|68649.9|68649.3|68634.4|687
1661172000000|2022-08-22 12:40:00|68655.8|68645.8|68667.8|68657.8|68670.1|68658.9|68652|68637.4|657
1661172300000|2022-08-22 12:45:00|68667.7|68657.7|68683.9|68673.9|68688|68674.3|68662.3|68648.1|750
1661172600000|2022-08-22 12:50:00|68684.2|68674.2|68676.4|68666.4|68686|68674.9|68674.2|68662.8|668
1661172900000|2022-08-22 12:55:00|68676.5|68666.5|68671.9|68661.9|68679.7|68667.1|68666.8|68652.2|661
1661173200000|2022-08-22 13:00:00|68672|68662|68695.7|68685.7|68700.9|68688.7|68671.8|68656.2|785
1661173500000|2022-08-22 13:05:00|68695.8|68685.8|68698|68688|68705.5|68690.9|68679.7|68669.7|696
1661173800000|2022-08-22 13:10:00|68698.1|68688.1|68672.7|68662.7|68702.3|68688.1|68672.4|68659.6|745
1661174100000|2022-08-22 13:15:00|68672.6|68662.6|68673.8|68663.8|68677.6|68666.8|68667|68653.3|647
1661174400000|2022-08-22 13:20:00|68673.9|68663.9|68660.3|68650.3|68681.7|68671.7|68659|68647.5|717
1661174700000|2022-08-22 13:25:00|68660.4|68650.4|68657.2|68647.2|68666.9|68653|68643.7|68632.1|777
1661175000000|2022-08-22 13:30:00|68657.3|68647.3|68647.9|68637.9|68668.5|68654.5|68644.3|68632.4|929
1661175300000|2022-08-22 13:35:00|68647.8|68637.8|68656.1|68646.1|68666.2|68651.5|68645.2|68632|885
1661175600000|2022-08-22 13:40:00|68656.3|68646.3|68653.2|68643.2|68666.2|68652.5|68646.8|68636.8|876
1661175900000|2022-08-22 13:45:00|68653.1|68643.1|68677.6|68667.6|68682.9|68668.2|68643.6|68631.7|847
1661176200000|2022-08-22 13:50:00|68677.5|68667.5|68721|68711|68721.9|68711.9|68677.5|68666.2|930
1661176500000|2022-08-22 13:55:00|68720.9|68710.9|68750.6|68740.6|68756.9|68743|68719|68702|838
1661176800000|2022-08-22 14:00:00|68750.7|68740.7|68736.6|68726.6|68757.2|68745.3|68735.3|68720.6|844
1661177100000|2022-08-22 14:05:00|68736.3|68726.3|68731.3|68711.3|68743.4|68729|68718.2|68701.9|924
1661177400000|2022-08-22 14:10:00|68731.2|68711.2|68699.1|68689.1|68731.2|68713.5|68697.5|68687.5|808
1661177700000|2022-08-22 14:15:00|68699|68689|68699.5|68689.5|68709|68696.6|68692.2|68682|841
1661178000000|2022-08-22 14:20:00|68699.4|68689.4|68717.9|68707.9|68726.2|68711|68696.5|68681.9|881
1661178300000|2022-08-22 14:25:00|68718|68708|68725.6|68705.6|68725.6|68715|68712.6|68699.9|871
1661178600000|2022-08-22 14:30:00|68725.4|68705.4|68716.6|68696.6|68727.7|68712.6|68706.2|68693.1|893
1661178900000|2022-08-22 14:35:00|68715.9|68695.9|68694.6|68684.6|68720.5|68705|68686.8|68671.5|859
1661179200000|2022-08-22 14:40:00|68694.5|68684.5|68711.2|68701.2|68716.6|68702.4|68683|68670.4|910
1661179500000|2022-08-22 14:45:00|68711|68701|68722.8|68712.8|68723.8|68713.8|68706.8|68693.7|911
1661179800000|2022-08-22 14:50:00|68723|68713|68723.2|68713.2|68733.7|68723.7|68714.6|68703.5|852
1661180100000|2022-08-22 14:55:00|68723.4|68713.4|68736.7|68726.7|68740.7|68730.6|68717.9|68706.1|817
1661180400000|2022-08-22 15:00:00|68737|68727|68744|68734|68750.7|68738.1|68733|68719.8|812
1661180700000|2022-08-22 15:05:00|68744.1|68734.1|68750.3|68740.3|68764.7|68749.1|68743.3|68729.6|676
1661181000000|2022-08-22 15:10:00|68750.2|68740.2|68740.4|68730.4|68759|68744|68738.8|68723.4|759
1661181300000|2022-08-22 15:15:00|68741.2|68731.2|68743.5|68733.5|68755.4|68742.2|68735.7|68724.9|739
1661181600000|2022-08-22 15:20:00|68743.6|68733.6|68740.2|68730.2|68746.9|68733.7|68731.5|68718.3|750
1661181900000|2022-08-22 15:25:00|68740.4|68730.4|68753.1|68743.1|68758.3|68743.4|68736.8|68726.8|846
1661182200000|2022-08-22 15:30:00|68753.2|68743.2|68739.4|68719.4|68758.3|68744.1|68732.6|68716.7|781
1661182500000|2022-08-22 15:35:00|68740|68720|68743.3|68723.3|68744.2|68729|68735.7|68716.3|772
1661182800000|2022-08-22 15:40:00|68743.4|68723.4|68743.8|68723.8|68746.3|68732.1|68729.1|68710.8|710
1661183100000|2022-08-22 15:45:00|68743.7|68723.7|68755.1|68735.1|68760.6|68745.2|68743.6|68723.6|691
1661183400000|2022-08-22 15:50:00|68754.9|68734.9|68750.6|68730.6|68758.5|68743.2|68737.7|68721.8|749
1661183700000|2022-08-22 15:55:00|68750.7|68730.7|68752.7|68732.7|68754.8|68734.8|68735|68715|793
1661184000000|2022-08-22 16:00:00|68752.1|68732.1|68751.3|68731.3|68756.9|68741.8|68738.1|68722.8|767
1661184300000|2022-08-22 16:05:00|68751.4|68731.4|68757|68737|68757.9|68737.9|68733.8|68718.1|750
1661184600000|2022-08-22 16:10:00|68756.4|68736.4|68758.3|68738.3|68759.2|68743.8|68749|68733.8|617
1661184900000|2022-08-22 16:15:00|68758.9|68738.9|68741.3|68731.3|68760.4|68743.7|68737.2|68722.3|649
1661185200000|2022-08-22 16:20:00|68741.4|68731.4|68734.1|68714.1|68747.5|68732.3|68720.5|68705.5|714
1661185500000|2022-08-22 16:25:00|68734|68714|68721.9|68701.9|68736.3|68716.3|68715.2|68699.9|694
1661185800000|2022-08-22 16:30:00|68721.8|68701.8|68708.7|68688.7|68723.2|68706.2|68708|68688.4|518
1661186100000|2022-08-22 16:35:00|68708.8|68688.8|68690.2|68670.2|68709.3|68689.3|68684.3|68666.3|528
1661186400000|2022-08-22 16:40:00|68690.9|68670.9|68699.8|68679.8|68700|68681.3|68684.1|68664.1|626
1661186700000|2022-08-22 16:45:00|68699.9|68679.9|68702.1|68692.1|68713.7|68698.2|68698.8|68678.8|726
1661187000000|2022-08-22 16:50:00|68702.2|68692.2|68706.4|68686.4|68711|68694.6|68698.5|68685.8|560
1661187300000|2022-08-22 16:55:00|68706.2|68686.2|68711.3|68701.3|68713.5|68701.3|68700.1|68684.8|665
1661187600000|2022-08-22 17:00:00|68710.8|68700.8|68734.6|68714.6|68736|68717.5|68708.8|68694.6|683
1661187900000|2022-08-22 17:05:00|68734.5|68714.5|68745|68725|68748|68732.1|68729|68713.8|613
1661188200000|2022-08-22 17:10:00|68745.3|68725.3|68746.5|68726.5|68751.5|68733.7|68739.1|68723.9|546
1661188500000|2022-08-22 17:15:00|68746.6|68726.6|68738.6|68718.6|68746.7|68730.8|68732.5|68717.3|517
1661188800000|2022-08-22 17:20:00|68738.8|68718.8|68745.7|68725.7|68748|68732.5|68732.7|68717.5|479
1661189100000|2022-08-22 17:25:00|68745.9|68725.9|68725.2|68705.2|68746.1|68726.7|68718.4|68703.3|654
1661189400000|2022-08-22 17:30:00|68725.1|68705.1|68729.9|68709.9|68731.3|68711.3|68717.2|68701.9|607
1661189700000|2022-08-22 17:35:00|68729.8|68709.8|68730.7|68710.7|68731.8|68716.1|68718.1|68700|638
1661190000000|2022-08-22 17:40:00|68730.8|68710.8|68713.7|68693.7|68731|68711|68713.2|68693.2|536
1661190300000|2022-08-22 17:45:00|68713.8|68693.8|68718.7|68698.7|68722.1|68702.1|68713.8|68693.8|649
1661190600000|2022-08-22 17:50:00|68718.8|68698.8|68721.2|68701.2|68724.3|68704.3|68716.9|68696.9|506
1661190900000|2022-08-22 17:55:00|68721.1|68701.1|68734.1|68714.1|68739.4|68719.4|68721.1|68701.1|705
1661191200000|2022-08-22 18:00:00|68734.2|68714.2|68731.9|68711.9|68741.1|68721.1|68731.2|68711.2|600
1661191500000|2022-08-22 18:05:00|68732.1|68712.1|68736|68716|68739.9|68719.9|68725.2|68709.4|629
1661191800000|2022-08-22 18:10:00|68735.9|68715.9|68734.2|68714.2|68738.3|68718.3|68731.8|68711.8|643
1661192100000|2022-08-22 18:15:00|68734.1|68714.1|68731.9|68711.9|68741.1|68721.1|68730.4|68710.4|592
1661192400000|2022-08-22 18:20:00|68732.3|68712.3|68734.7|68724.7|68740.9|68725.6|68729.3|68709.3|661
1661192700000|2022-08-22 18:25:00|68740.3|68720.3|68718|68708|68740.4|68725.6|68716.5|68705|630
1661193000000|2022-08-22 18:30:00|68718.1|68708.1|68700.8|68680.8|68725.5|68710.5|68696|68679.1|562
1661193300000|2022-08-22 18:35:00|68700.7|68680.7|68699.4|68679.4|68707.5|68690.7|68696.1|68676.6|493
1661193600000|2022-08-22 18:40:00|68699.5|68679.5|68708.6|68688.6|68709.5|68689.5|68691|68675|480
1661193900000|2022-08-22 18:45:00|68708.8|68688.8|68718.8|68698.8|68721.2|68701.2|68704.2|68684.2|684
1661194200000|2022-08-22 18:50:00|68718.7|68698.7|68720|68700|68724.3|68704.3|68715.8|68695.8|602
1661194500000|2022-08-22 18:55:00|68720.1|68700.1|68707.1|68687.1|68720.3|68705.2|68702.3|68685.8|733
1661194800000|2022-08-22 19:00:00|68707.7|68687.7|68703.1|68683.1|68712.8|68694.1|68697|68681.8|560
1661195100000|2022-08-22 19:05:00|68703|68683|68693.2|68673.2|68704.2|68687.2|68692.5|68672.5|477
1661195400000|2022-08-22 19:10:00|68693.4|68673.4|68686.8|68666.8|68693.8|68677.6|68680.3|68663.9|619
1661195700000|2022-08-22 19:15:00|68686.9|68666.9|68679.2|68659.2|68695.1|68675.1|68672.5|68652.5|580
1661196000000|2022-08-22 19:20:00|68679.4|68659.4|68678.6|68658.6|68685.4|68665.4|68673.7|68657|532
1661196300000|2022-08-22 19:25:00|68678.4|68658.4|68681.1|68661.1|68683.7|68663.7|68671.1|68655.5|435
1661196600000|2022-08-22 19:30:00|68681.3|68661.3|68678.1|68658.1|68681.3|68661.8|68670.4|68654.2|513
1661196900000|2022-08-22 19:35:00|68678.2|68658.2|68678|68658|68679.1|68663.1|68671|68656.1|615
1661197200000|2022-08-22 19:40:00|68677.5|68657.5|68679.8|68659.8|68681.2|68661.2|68676.8|68656.8|585
1661197500000|2022-08-22 19:45:00|68680|68660|68678.9|68658.9|68681.4|68661.4|68678|68658|439
1661197800000|2022-08-22 19:50:00|68678.8|68658.8|68674.3|68654.3|68679.5|68659.5|68672.6|68652.6|372
1661198100000|2022-08-22 19:55:00|68674.4|68654.4|68670.7|68650.7|68683.5|68663.5|68668.6|68650.3|408
1661198400000|2022-08-22 20:00:00|68671.2|68651.2|68669.1|68649.1|68678.2|68658.2|68666.9|68646.9|478
1661198700000|2022-08-22 20:05:00|68669|68649|68669|68649|68670.4|68650.4|68667.2|68647.2|314
1661199000000|2022-08-22 20:10:00|68669.3|68649.3|68662|68642|68671.1|68651.1|68661.4|68641.4|356
1661199300000|2022-08-22 20:15:00|68662.1|68642.1|68668.9|68648.9|68670.7|68650.7|68662.1|68642.1|306
1661199600000|2022-08-22 20:20:00|68669|68649|68669.1|68649.1|68670.2|68650.2|68667.7|68647.7|211
1661199900000|2022-08-22 20:25:00|68669.3|68649.3|68669.2|68649.2|68670.1|68650.1|68668.1|68648.1|195
1661200200000|2022-08-22 20:30:00|68668.9|68648.9|68669.3|68649.3|68669.7|68649.7|68668.1|68648.1|189
1661200500000|2022-08-22 20:35:00|68669.4|68649.4|68668.7|68648.7|68669.8|68649.8|68667.8|68647.8|233
1661200800000|2022-08-22 20:40:00|68668.6|68648.6|68669.3|68649.3|68679.4|68650|68667.4|68642|194
1661201100000|2022-08-22 20:45:00|68668.8|68648.8|68669.9|68649.9|68678.2|68651|68667.3|68643.5|206
1661201400000|2022-08-22 20:50:00|68670.1|68650.1|68669.9|68649.9|68686|68650.4|68668.2|68636.1|179
1661201700000|2022-08-22 20:55:00|68668.8|68648.8|68714.7|68650|68714.7|68670.1|68667.3|68642.6|420
1661202000000|2022-08-22 21:00:00|68717.4|68652.5|68712.7|68629.8|68732|68662|68705.9|68624.4|92
1661202300000|2022-08-22 21:05:00|68713.2|68635.4|68710.8|68666.8|68719.7|68669.2|68704.9|68632.1|83
1661202600000|2022-08-22 21:10:00|68720.3|68662|68712.9|68646.6|68744.9|68667.8|68710|68632.2|136
1661202900000|2022-08-22 21:15:00|68716.6|68646.4|68704.6|68667.3|68747.7|68667.3|68704.6|68634.8|228
1661203200000|2022-08-22 21:20:00|68706.8|68664.9|68705.1|68646.9|68736.2|68677.8|68697.4|68632.3|164
1661203500000|2022-08-22 21:25:00|68706.4|68654|68713.9|68642.5|68722|68670.4|68701.4|68632.5|202
1661203800000|2022-08-22 21:30:00|68710.2|68636.3|68702.6|68651.7|68722.2|68674.1|68692.7|68630|200
1661204100000|2022-08-22 21:35:00|68704.8|68651.6|68705.7|68649|68717.8|68665.4|68699|68633.1|186
1661204400000|2022-08-22 21:40:00|68707.4|68649.8|68711.5|68651.8|68734.6|68670.1|68690.1|68633.1|248
1661204700000|2022-08-22 21:45:00|68720.9|68627.5|68702.4|68642.4|68720.9|68658.4|68693.4|68627.5|323
1661205000000|2022-08-22 21:50:00|68708.8|68638.5|68710.2|68647.7|68729.6|68669.8|68686.1|68613|371
1661205300000|2022-08-22 21:55:00|68712.7|68644.4|68698.7|68645.6|68731.1|68659|68692.2|68628|323
1661205600000|2022-08-22 22:00:00|68697.7|68648.7|68716.6|68643.2|68733.5|68653.3|68697.7|68633.1|984
1661205900000|2022-08-22 22:05:00|68712.8|68649.7|68698.9|68649.3|68715.7|68658.8|68695.4|68632.3|455
1661206200000|2022-08-22 22:10:00|68706.1|68644.8|68713.5|68648.4|68722.9|68665|68696.5|68637.9|713
1661206500000|2022-08-22 22:15:00|68700.5|68664|68715.4|68650.8|68724.8|68664|68700.5|68639.7|197
1661206800000|2022-08-22 22:20:00|68717.5|68643.7|68718|68649.2|68721|68653.3|68712.1|68634.1|172
1661207100000|2022-08-22 22:25:00|68717.8|68649.9|68713.6|68647.6|68727.5|68652.9|68708.3|68635|146
1661207400000|2022-08-22 22:30:00|68712.3|68642.9|68710.7|68648|68723.5|68654.5|68701.6|68632.2|246
1661207700000|2022-08-22 22:35:00|68710.3|68645.9|68713.5|68656.5|68727.7|68663.5|68700.2|68633.5|201
1661208000000|2022-08-22 22:40:00|68712.5|68651.8|68704.6|68657.9|68726.4|68668.5|68696.7|68647.4|219
1661208300000|2022-08-22 22:45:00|68700.4|68655.2|68701.1|68667|68707.2|68670.7|68692.7|68646.6|266
1661208600000|2022-08-22 22:50:00|68702.6|68667.2|68701.8|68660.6|68705.5|68669.4|68692.6|68652.3|305
1661208900000|2022-08-22 22:55:00|68702.6|68661.3|68694.4|68652.1|68705|68669.8|68686.9|68648.7|289
1661209200000|2022-08-22 23:00:00|68693.8|68652.2|68697.3|68650.6|68702.8|68659.4|68685|68643.3|290
1661209500000|2022-08-22 23:05:00|68698.4|68650.7|68701.3|68646.6|68707.7|68658.8|68690.8|68643.6|373
1661209800000|2022-08-22 23:10:00|68703.3|68646.9|68700|68646.7|68708.1|68655.7|68690|68632.5|576
1661210100000|2022-08-22 23:15:00|68703.2|68649|68702.8|68652|68711.4|68657.5|68693.6|68630.1|508
1661210400000|2022-08-22 23:20:00|68703|68653.9|68705.9|68657.3|68709.4|68660|68695.7|68641.1|270
1661210700000|2022-08-22 23:25:00|68708.1|68653.1|68708.1|68650.3|68714.4|68665.8|68701.1|68641.5|191
1661211000000|2022-08-22 23:30:00|68708.2|68656.5|68703.3|68650.1|68718.1|68665.9|68699.2|68643.5|282
1661211300000|2022-08-22 23:35:00|68703.5|68651|68696.7|68651.3|68708|68663.7|68691.7|68646.3|673
1661211600000|2022-08-22 23:40:00|68692.9|68653.1|68692.4|68657.3|68699.8|68670.1|68682.7|68650|393
1661211900000|2022-08-22 23:45:00|68692.5|68660.2|68694.5|68656|68701.2|68666.9|68682.5|68645.6|550
1661212200000|2022-08-22 23:50:00|68694.8|68657|68692.3|68657.6|68704.3|68668.8|68685.4|68649.2|333
1661212500000|2022-08-22 23:55:00|68692.7|68653.9|68696.9|68653.1|68699.5|68671.5|68683.6|68648.6|311
1661212800000|2022-08-23 00:00:00|68698|68653.8|68710.5|68690.5|68716.5|68696.5|68673|68653|767
1661213100000|2022-08-23 00:05:00|68710.9|68690.9|68724.8|68704.8|68728|68708|68700.3|68680.3|752
1661213400000|2022-08-23 00:10:00|68724.6|68704.6|68749.2|68729.2|68752.9|68732.9|68716.2|68696.2|786
1661213700000|2022-08-23 00:15:00|68749.1|68729.1|68721.4|68701.4|68755.6|68735.6|68717.7|68697.7|759
1661214000000|2022-08-23 00:20:00|68720.6|68700.6|68700.7|68680.7|68731.2|68711.2|68691.1|68671.1|755
1661214300000|2022-08-23 00:25:00|68700.6|68680.6|68669.8|68649.8|68705.1|68685.1|68660.9|68640.9|845
1661214600000|2022-08-23 00:30:00|68669.7|68649.7|68690.4|68670.4|68699.3|68679.3|68660.8|68640.8|855
1661214900000|2022-08-23 00:35:00|68689.9|68669.9|68669.2|68649.2|68690.6|68670.6|68658.6|68638.6|805
1661215200000|2022-08-23 00:40:00|68669|68649|68678.3|68658.3|68688.7|68668.7|68668.1|68648.1|752
1661215500000|2022-08-23 00:45:00|68679.1|68659.1|68682.5|68662.5|68690.8|68670.8|68676.5|68656.5|704
1661215800000|2022-08-23 00:50:00|68682.2|68662.2|68684.7|68664.7|68684.7|68669.4|68671.3|68656|606
1661216100000|2022-08-23 00:55:00|68684.9|68664.9|68696.1|68676.1|68715.2|68695.2|68684.5|68664.5|783
1661216400000|2022-08-23 01:00:00|68696.8|68676.8|68693.5|68673.5|68699|68684.1|68679.5|68664.1|888
1661216700000|2022-08-23 01:05:00|68693.4|68673.4|68646.5|68626.5|68693.4|68677|68636.6|68617.1|894
1661217000000|2022-08-23 01:10:00|68646.6|68626.6|68655.8|68635.8|68658|68638|68639.3|68624.4|787
1661217300000|2022-08-23 01:15:00|68656.8|68636.8|68692.3|68682.3|68701.9|68682.3|68653.4|68633.4|925
1661217600000|2022-08-23 01:20:00|68692.2|68682.2|68671.3|68661.3|68693.6|68683.6|68638.8|68626|814
1661217900000|2022-08-23 01:25:00|68672.3|68662.3|68674.4|68654.4|68684.9|68670.2|68662.6|68648.5|747
1661218200000|2022-08-23 01:30:00|68674.5|68654.5|68664.5|68644.5|68686.2|68670.9|68652|68636.9|903
1661218500000|2022-08-23 01:35:00|68664.1|68644.1|68704.5|68684.5|68720.3|68701|68659|68643.7|867
1661218800000|2022-08-23 01:40:00|68704.4|68684.4|68718.4|68698.4|68733.5|68716.2|68685.6|68670.4|892
1661219100000|2022-08-23 01:45:00|68719|68699|68706.2|68686.2|68732.6|68718.5|68687.9|68674.5|896
1661219400000|2022-08-23 01:50:00|68706.3|68686.3|68703.7|68693.7|68727.1|68712|68695.7|68682.7|814
1661219700000|2022-08-23 01:55:00|68704.1|68694.1|68712|68702|68718.4|68704|68693.4|68683.4|763
1661220000000|2022-08-23 02:00:00|68711.9|68701.9|68723.7|68713.7|68743.7|68730.9|68711.9|68699.4|867
1661220300000|2022-08-23 02:05:00|68723.6|68713.6|68721.1|68701.1|68724.7|68714.7|68690|68678.6|835
1661220600000|2022-08-23 02:10:00|68716.2|68706.2|68690.2|68680.2|68721.5|68706.2|68688.3|68678.2|688
1661220900000|2022-08-23 02:15:00|68690.1|68680.1|68698.9|68688.9|68700.2|68690.2|68687.7|68677.7|592
1661221200000|2022-08-23 02:20:00|68698.8|68688.8|68691.5|68681.5|68699.5|68689.5|68681.1|68667.3|713
1661221500000|2022-08-23 02:25:00|68691.4|68681.4|68701.3|68691.3|68716.2|68701.7|68690.5|68680.5|619
1661221800000|2022-08-23 02:30:00|68701.4|68691.4|68703|68693|68707.8|68694.8|68687.4|68677.2|657
1661222100000|2022-08-23 02:35:00|68702.9|68692.9|68698.7|68688.7|68707.2|68694.8|68687.2|68677.2|554
1661222400000|2022-08-23 02:40:00|68698.6|68688.6|68721.4|68711.4|68727.3|68713.3|68698.6|68684.5|721
1661222700000|2022-08-23 02:45:00|68721.3|68711.3|68696.2|68686.2|68721.5|68711.5|68693.4|68678.6|720
1661223000000|2022-08-23 02:50:00|68696.1|68686.1|68696.7|68686.7|68708.1|68693.7|68688.2|68676.5|714
1661223300000|2022-08-23 02:55:00|68698|68688|68696.3|68686.3|68707.8|68693.2|68685.2|68674.7|630
1661223600000|2022-08-23 03:00:00|68696.5|68686.5|68699.9|68679.9|68709.5|68697.3|68688.2|68678.2|680
1661223900000|2022-08-23 03:05:00|68700|68680|68707.7|68687.7|68710.9|68695.9|68691.9|68679.1|693
1661224200000|2022-08-23 03:10:00|68707.9|68687.9|68709.9|68699.9|68737.4|68722.7|68704.1|68687.5|720
1661224500000|2022-08-23 03:15:00|68709.8|68699.8|68708.4|68698.4|68714.3|68704.3|68701.6|68687.6|559
1661224800000|2022-08-23 03:20:00|68708.3|68698.3|68697.9|68687.9|68710.1|68700.1|68697|68684.5|625
1661225100000|2022-08-23 03:25:00|68697.8|68687.8|68687.5|68677.5|68699.9|68688.8|68686.8|68676.8|659
1661225400000|2022-08-23 03:30:00|68687.6|68677.6|68690.9|68680.9|68696.2|68682.1|68681.1|68671.1|620
1661225700000|2022-08-23 03:35:00|68691|68681|68685.9|68675.9|68698.1|68683.1|68685.7|68672.2|644
1661226000000|2022-08-23 03:40:00|68686|68676|68694.3|68684.3|68695.9|68685.9|68685.4|68675.4|514
1661226300000|2022-08-23 03:45:00|68694.2|68684.2|68683.3|68673.3|68696.3|68686.3|68683.1|68673.1|485
1661226600000|2022-08-23 03:50:00|68683.1|68673.1|68658.1|68648.1|68685.4|68674.6|68655.8|68645.8|664
1661226900000|2022-08-23 03:55:00|68658|68648|68653.5|68643.5|68666.8|68651.8|68639.5|68625.3|587
1661227200000|2022-08-23 04:00:00|68653.6|68643.6|68648.6|68638.6|68665|68654.2|68648.6|68637.7|588
1661227500000|2022-08-23 04:05:00|68649.1|68639.1|68654|68644|68657.6|68645.7|68645.1|68631.3|401
1661227800000|2022-08-23 04:10:00|68654.1|68644.1|68659|68649|68666.6|68652.8|68653.3|68637.6|532
1661228100000|2022-08-23 04:15:00|68659.1|68649.1|68649.3|68639.3|68670|68655.7|68649.2|68634.1|554
1661228400000|2022-08-23 04:20:00|68649.2|68639.2|68640.9|68630.9|68655.2|68640.1|68638.2|68624.2|480
1661228700000|2022-08-23 04:25:00|68640.8|68630.8|68643.3|68633.3|68649.8|68635.7|68639.5|68626.4|472
1661229000000|2022-08-23 04:30:00|68643.2|68633.2|68646|68636|68654.9|68640.6|68641.2|68626.4|475
1661229300000|2022-08-23 04:35:00|68645.7|68635.7|68645.4|68635.4|68646.3|68636.3|68641.5|68631.5|354
1661229600000|2022-08-23 04:40:00|68645.2|68635.2|68647.5|68637.5|68655.3|68644.2|68643.7|68628.7|476
1661229900000|2022-08-23 04:45:00|68647.4|68637.4|68661|68651|68663.2|68651.8|68647.4|68637.4|444
1661230200000|2022-08-23 04:50:00|68661.2|68651.2|68671.4|68661.4|68672.6|68662.6|68660.8|68650.8|450
1661230500000|2022-08-23 04:55:00|68671.3|68661.3|68697|68687|68702.5|68687.5|68667.1|68657.1|591
1661230800000|2022-08-23 05:00:00|68697.2|68687.2|68684.7|68674.7|68699.9|68687.2|68683.8|68670.7|672
1661231100000|2022-08-23 05:05:00|68684.3|68674.3|68694.8|68684.8|68696.3|68686.3|68682.8|68670.4|649
1661231400000|2022-08-23 05:10:00|68693.8|68683.8|68689.5|68679.5|68700|68686.1|68688.9|68673.7|667
1661231700000|2022-08-23 05:15:00|68689.6|68679.6|68691.4|68681.4|68697.1|68687.1|68687.1|68677.1|556
1661232000000|2022-08-23 05:20:00|68691.2|68681.2|68707.4|68697.4|68717.3|68706.8|68687.5|68672.6|732
1661232300000|2022-08-23 05:25:00|68707.2|68697.2|68711.5|68701.5|68717.5|68702.6|68703.1|68692.7|582
1661232600000|2022-08-23 05:30:00|68716.6|68696.6|68697|68687|68721.4|68711.4|68695.5|68685.5|658
1661232900000|2022-08-23 05:35:00|68698.3|68688.3|68706.1|68696.1|68713.4|68703.4|68697|68687|653
1661233200000|2022-08-23 05:40:00|68706|68696|68689.7|68679.7|68708.6|68696|68684.6|68671.7|626
1661233500000|2022-08-23 05:45:00|68689.6|68679.6|68705|68695|68711.1|68696.4|68689.6|68679.2|626
1661233800000|2022-08-23 05:50:00|68705.1|68695.1|68718.3|68708.3|68728.5|68714.9|68703.4|68693|694
1661234100000|2022-08-23 05:55:00|68718|68708|68737.1|68727.1|68743.4|68727.5|68714.2|68701.9|790
1661234400000|2022-08-23 06:00:00|68736.9|68726.9|68740.5|68730.5|68744.6|68734.6|68722|68711.5|840
1661234700000|2022-08-23 06:05:00|68740.6|68730.6|68748.9|68728.9|68772.8|68759.7|68735.6|68724.5|877
1661235000000|2022-08-23 06:10:00|68749.2|68729.2|68761.5|68751.5|68770.3|68751.9|68727|68711.4|811
1661235300000|2022-08-23 06:15:00|68761.2|68751.2|68784.6|68764.6|68789.9|68774|68745.1|68731.2|890
1661235600000|2022-08-23 06:20:00|68784.7|68764.7|68782.3|68772.3|68806.2|68789.5|68771.4|68756.4|881
1661235900000|2022-08-23 06:25:00|68782.5|68772.5|68809.8|68799.8|68825.4|68807.1|68782.3|68768.4|835
1661236200000|2022-08-23 06:30:00|68810|68800|68835.3|68825.3|68853.1|68837.6|68803.9|68789.7|877
1661236500000|2022-08-23 06:35:00|68835.2|68825.2|68839.5|68819.5|68847.1|68833.9|68821.5|68805.8|782
1661236800000|2022-08-23 06:40:00|68839.6|68819.6|68834.8|68814.8|68859.6|68844|68829|68814.3|819
1661237100000|2022-08-23 06:45:00|68833.9|68813.9|68811.4|68801.4|68834.9|68819.5|68801.5|68791.2|819
1661237400000|2022-08-23 06:50:00|68811.2|68801.2|68811.3|68801.3|68817.2|68802.3|68797.6|68782.8|799
1661237700000|2022-08-23 06:55:00|68811.6|68801.6|68810.5|68800.5|68823.7|68812.6|68800.9|68790.9|772
1661238000000|2022-08-23 07:00:00|68810.6|68800.6|68795.7|68785.7|68814|68801.1|68795.1|68781.8|778
1661238300000|2022-08-23 07:05:00|68796.5|68786.5|68792.5|68782.5|68811.8|68800.7|68781.9|68766.4|787
1661238600000|2022-08-23 07:10:00|68792.2|68782.2|68799.8|68779.8|68803.9|68791.8|68783.3|68768.6|817
1661238900000|2022-08-23 07:15:00|68799|68789|68817.8|68807.8|68828.8|68814.2|68799|68779.9|911
1661239200000|2022-08-23 07:20:00|68822.8|68802.8|68803.6|68793.6|68822.9|68809.2|68784.6|68769.6|847
1661239500000|2022-08-23 07:25:00|68803.5|68793.5|68814.3|68794.3|68818.6|68802.9|68797.9|68782.4|758
1661239800000|2022-08-23 07:30:00|68811.9|68791.9|68789.8|68779.8|68811.9|68791.9|68773.9|68758.9|968
1661240100000|2022-08-23 07:35:00|68790|68780|68752.5|68742.5|68798.2|68783.2|68752.1|68739.9|890
1661240400000|2022-08-23 07:40:00|68753.4|68743.4|68730.9|68710.9|68758.3|68745.6|68692.6|68675.6|1017
1661240700000|2022-08-23 07:45:00|68731|68711|68737.7|68727.7|68746.7|68732.8|68716.6|68700.5|905
1661241000000|2022-08-23 07:50:00|68737.2|68727.2|68754.9|68744.9|68759|68747.1|68725.5|68712.5|785
1661241300000|2022-08-23 07:55:00|68755|68745|68755.2|68745.2|68764.2|68750.5|68733.2|68717.3|801
1661241600000|2022-08-23 08:00:00|68755.6|68745.6|68758.1|68748.1|68774.1|68759.7|68740|68720|872
1661241900000|2022-08-23 08:05:00|68758.4|68748.4|68770.7|68750.7|68773.1|68761.2|68751.8|68739.3|756
1661242200000|2022-08-23 08:10:00|68770.4|68750.4|68744.8|68724.8|68770.8|68754.2|68727|68713.2|876
1661242500000|2022-08-23 08:15:00|68739.8|68729.8|68706.5|68696.5|68748.3|68732.8|68702.3|68688.2|765
1661242800000|2022-08-23 08:20:00|68706.3|68696.3|68688.5|68678.5|68714.8|68698.5|68686.5|68671.2|818
1661243100000|2022-08-23 08:25:00|68688.4|68678.4|68683.6|68673.6|68691.5|68678.6|68664.5|68648.8|804
1661243400000|2022-08-23 08:30:00|68682.7|68672.7|68649.8|68629.8|68688.8|68673.1|68622.8|68607.3|950
1661243700000|2022-08-23 08:35:00|68650|68630|68604.4|68594.4|68664.8|68650.7|68604.4|68589.4|898
1661244000000|2022-08-23 08:40:00|68604.5|68594.5|68633|68613|68633.4|68613.4|68586.3|68566.8|782
1661244300000|2022-08-23 08:45:00|68632.5|68612.5|68647.2|68637.2|68650.9|68637.4|68611|68595.8|828
1661244600000|2022-08-23 08:50:00|68647.3|68637.3|68661.9|68651.9|68668.9|68654.3|68643|68626.6|919
1661244900000|2022-08-23 08:55:00|68667.1|68647.1|68662.6|68652.6|68675.6|68661.6|68657|68639.8|845
1661245200000|2022-08-23 09:00:00|68662.9|68652.9|68681.7|68661.7|68685.6|68672|68662.7|68652.7|765
1661245500000|2022-08-23 09:05:00|68681.8|68661.8|68635.2|68615.2|68681.8|68667|68624.8|68607.9|909
1661245800000|2022-08-23 09:10:00|68630.3|68620.3|68635.7|68625.7|68644|68628.1|68622|68604.2|685
1661246100000|2022-08-23 09:15:00|68636.3|68626.3|68647|68637|68651.6|68637.9|68628.3|68614.7|782
1661246400000|2022-08-23 09:20:00|68647.1|68637.1|68647.9|68627.9|68652|68638.8|68631.5|68619.2|753
1661246700000|2022-08-23 09:25:00|68647.5|68627.5|68665.6|68645.6|68669.6|68654.8|68643.9|68625.7|716
1661247000000|2022-08-23 09:30:00|68665.7|68645.7|68678.6|68668.6|68683.3|68668.6|68652.8|68636.4|753
1661247300000|2022-08-23 09:35:00|68678.5|68668.5|68666.1|68656.1|68689.2|68675|68665.6|68650.6|723
1661247600000|2022-08-23 09:40:00|68666.2|68656.2|68672.6|68662.6|68690.3|68676|68656.5|68641.5|730
1661247900000|2022-08-23 09:45:00|68672.5|68662.5|68662.1|68642.1|68683.3|68665.5|68655.9|68638.7|833
1661248200000|2022-08-23 09:50:00|68662.3|68642.3|68656.6|68636.6|68671.7|68656.4|68652|68636.5|763
1661248500000|2022-08-23 09:55:00|68657|68637|68671.9|68651.9|68681.7|68661.7|68646.2|68631.1|691
1661248800000|2022-08-23 10:00:00|68671.8|68651.8|68668.4|68648.4|68681|68661|68663.6|68644.4|596
1661249100000|2022-08-23 10:05:00|68668.5|68648.5|68690.6|68670.6|68692|68672|68664.8|68648.1|480
1661249400000|2022-08-23 10:10:00|68690.5|68670.5|68691.7|68681.7|68698.7|68683.3|68683|68663|491
1661249700000|2022-08-23 10:15:00|68692.2|68682.2|68700|68690|68704.5|68690|68684.1|68664.7|695
1661250000000|2022-08-23 10:20:00|68700.1|68690.1|68709.6|68699.6|68729.8|68715.1|68697.4|68682.8|693
1661250300000|2022-08-23 10:25:00|68709.2|68699.2|68693.8|68683.8|68715.7|68702.6|68692.8|68678.8|731
1661250600000|2022-08-23 10:30:00|68693.7|68683.7|68671.5|68661.5|68694.8|68683.7|68669.5|68655.2|666
1661250900000|2022-08-23 10:35:00|68671.9|68661.9|68684.2|68674.2|68691.6|68676.4|68666.3|68651.4|565
1661251200000|2022-08-23 10:40:00|68684.1|68674.1|68645|68635|68684.1|68674.1|68644.8|68625.5|756
1661251500000|2022-08-23 10:45:00|68651.8|68631.8|68632.8|68612.8|68653.9|68638.4|68614.3|68599|826
1661251800000|2022-08-23 10:50:00|68632.7|68612.7|68633.3|68623.3|68640|68625.3|68625.7|68610.3|696
1661252100000|2022-08-23 10:55:00|68633.2|68623.2|68626.1|68606.1|68638.9|68625.2|68616.1|68602.1|731
1661252400000|2022-08-23 11:00:00|68621.6|68611.6|68648.4|68628.4|68660.8|68643.7|68617.8|68604.2|839
1661252700000|2022-08-23 11:05:00|68648.7|68628.7|68634.8|68624.8|68656.6|68636.6|68633.4|68618.6|726
1661253000000|2022-08-23 11:10:00|68634.7|68624.7|68624.2|68614.2|68643.8|68625.9|68623.1|68608.2|618
1661253300000|2022-08-23 11:15:00|68624.1|68614.1|68632.8|68612.8|68637.8|68623|68623|68608.1|619
1661253600000|2022-08-23 11:20:00|68632.9|68612.9|68638.1|68618.1|68640|68621.9|68623.4|68608|673
1661253900000|2022-08-23 11:25:00|68637.9|68617.9|68648.7|68628.7|68656.3|68639.8|68637.7|68617.7|610
1661254200000|2022-08-23 11:30:00|68648.8|68628.8|68662.4|68642.4|68663.2|68643.2|68641|68621|701
1661254500000|2022-08-23 11:35:00|68662.1|68642.1|68662.6|68642.6|68663.1|68645.3|68646.1|68631|651
1661254800000|2022-08-23 11:40:00|68662.5|68642.5|68660.1|68640.1|68667|68647.7|68649.8|68633.3|671
1661255100000|2022-08-23 11:45:00|68660.4|68640.4|68665.2|68645.2|68672.5|68657.6|68653.3|68634.8|811
1661255400000|2022-08-23 11:50:00|68665.4|68645.4|68650.5|68630.5|68671.4|68654.9|68643.8|68628.3|798
1661255700000|2022-08-23 11:55:00|68656.6|68636.6|68648|68628|68660|68640|68635.3|68619.1|896
1661256000000|2022-08-23 12:00:00|68648.8|68628.8|68654.8|68634.8|68659.6|68644.5|68639.7|68625.7|902
1661256300000|2022-08-23 12:05:00|68654.9|68634.9|68626.3|68616.3|68656.7|68641.1|68625.4|68612.7|743
1661256600000|2022-08-23 12:10:00|68626.1|68616.1|68619.9|68609.9|68632.2|68618.3|68596.9|68582.2|833
1661256900000|2022-08-23 12:15:00|68619.5|68609.5|68616.9|68596.9|68633.9|68618.3|68610.8|68590.8|870
1661257200000|2022-08-23 12:20:00|68617|68597|68670.7|68650.7|68676.9|68656.9|68612|68595.2|921
1661257500000|2022-08-23 12:25:00|68670.2|68650.2|68657.2|68647.2|68672.3|68657.6|68654.4|68639.9|741
1661257800000|2022-08-23 12:30:00|68657.5|68647.5|68702.9|68682.9|68719.2|68703.9|68654.9|68642|953
1661258100000|2022-08-23 12:35:00|68705|68685|68686.5|68666.5|68712.7|68697.3|68683.4|68666.4|887
1661258400000|2022-08-23 12:40:00|68686.6|68666.6|68667.8|68647.8|68687|68673.1|68659.1|68645.9|883
1661258700000|2022-08-23 12:45:00|68667.7|68647.7|68678.9|68658.9|68681.2|68664.5|68662.1|68647.4|804
1661259000000|2022-08-23 12:50:00|68679.2|68659.2|68673.9|68653.9|68683.3|68668.4|68665.5|68651.6|680
1661259300000|2022-08-23 12:55:00|68674|68654|68697.9|68677.9|68702.3|68687.2|68662.7|68648.6|734
1661259600000|2022-08-23 13:00:00|68697.4|68677.4|68683.1|68673.1|68700|68688.6|68675.4|68660.1|886
1661259900000|2022-08-23 13:05:00|68683.2|68673.2|68684.4|68674.4|68696.7|68684.7|68667.9|68657.9|790
1661260200000|2022-08-23 13:10:00|68684.5|68674.5|68659.1|68649.1|68696.4|68686.4|68658|68641.7|796
1661260500000|2022-08-23 13:15:00|68659.2|68649.2|68653|68643|68678.9|68663.8|68648.9|68634.5|940
1661260800000|2022-08-23 13:20:00|68653.1|68643.1|68634.7|68624.7|68661.3|68646.3|68613.4|68598|841
1661261100000|2022-08-23 13:25:00|68634.6|68624.6|68644|68624|68668.5|68653|68632.2|68618.6|892
1661261400000|2022-08-23 13:30:00|68643.7|68623.7|68630|68620|68659|68639|68623|68607.5|951
1661261700000|2022-08-23 13:35:00|68634|68614|68602.5|68582.5|68636.1|68621.6|68580.6|68566.3|1038
1661262000000|2022-08-23 13:40:00|68602.2|68582.2|68603.7|68583.7|68614.4|68601.2|68584.8|68569.5|985
1661262300000|2022-08-23 13:45:00|68599.7|68579.7|68523.4|68503.4|68599.7|68579.7|68519.6|68501.9|1101
1661262600000|2022-08-23 13:50:00|68523|68503|68553.5|68533.5|68553.8|68533.8|68499.6|68485.8|1067
1661262900000|2022-08-23 13:55:00|68553.7|68533.7|68488|68468|68557|68537|68488|68468|984
1661263200000|2022-08-23 14:00:00|68487.8|68467.8|68447.7|68427.7|68491.7|68471.7|68409.3|68389.3|1111
1661263500000|2022-08-23 14:05:00|68447.9|68427.9|68398.8|68378.8|68447.9|68427.9|68384.8|68369.8|1035
1661263800000|2022-08-23 14:10:00|68399.5|68379.5|68410.6|68390.6|68419.7|68399.7|68380.3|68360.3|1041
1661264100000|2022-08-23 14:15:00|68410.8|68390.8|68471.8|68451.8|68471.8|68451.8|68407.7|68387.7|1071
1661264400000|2022-08-23 14:20:00|68472.1|68452.1|68497|68477|68497.9|68479.5|68457.9|68437.9|1024
1661264700000|2022-08-23 14:25:00|68496.8|68476.8|68491.4|68471.4|68517|68501.1|68478.3|68458.3|1000
1661265000000|2022-08-23 14:30:00|68490.5|68470.5|68481.6|68461.6|68509|68490|68472.5|68455.2|1006
1661265300000|2022-08-23 14:35:00|68481.8|68461.8|68531.7|68511.7|68535.2|68515.2|68477.1|68457.1|1000
1661265600000|2022-08-23 14:40:00|68531.6|68511.6|68510.3|68490.3|68532.9|68514.7|68503.2|68488.4|976
1661265900000|2022-08-23 14:45:00|68509.5|68489.5|68498.1|68488.1|68522.5|68507.6|68497.8|68482.6|927
1661266200000|2022-08-23 14:50:00|68497.1|68487.1|68495.3|68475.3|68501.1|68488.1|68462.7|68445.1|1005
1661266500000|2022-08-23 14:55:00|68495.7|68475.7|68487.3|68477.3|68507.4|68491.6|68470.6|68457|872
1661266800000|2022-08-23 15:00:00|68487.1|68477.1|68489.3|68469.3|68510.6|68496.7|68477.2|68464.1|888
1661267100000|2022-08-23 15:05:00|68489.5|68469.5|68481.7|68471.7|68512.4|68496.5|68480.4|68461.6|970
1661267400000|2022-08-23 15:10:00|68481.6|68471.6|68447.5|68427.5|68486.4|68471.6|68432.1|68413.7|974
1661267700000|2022-08-23 15:15:00|68447.6|68427.6|68437.6|68417.6|68449.2|68429.8|68403.6|68387.9|948
1661268000000|2022-08-23 15:20:00|68437.4|68417.4|68466.4|68446.4|68467.1|68447.1|68424.3|68409.6|920
1661268300000|2022-08-23 15:25:00|68466.7|68446.7|68482.4|68472.4|68489.7|68474.4|68460.5|68440.5|880
1661268600000|2022-08-23 15:30:00|68486.6|68466.6|68471.9|68461.9|68486.6|68471.6|68463.4|68447.4|936
1661268900000|2022-08-23 15:35:00|68471.3|68461.3|68473.2|68453.2|68480.3|68464.1|68455|68438.9|900
1661269200000|2022-08-23 15:40:00|68472|68452|68482.4|68462.4|68484.2|68464.2|68463.9|68443.9|936
1661269500000|2022-08-23 15:45:00|68482.5|68462.5|68486.5|68466.5|68488.6|68473.8|68461.9|68443.9|869
1661269800000|2022-08-23 15:50:00|68486.2|68466.2|68496.8|68486.8|68505.6|68490.6|68481.5|68466.1|882
1661270100000|2022-08-23 15:55:00|68497.1|68487.1|68515.7|68505.7|68524.1|68509.5|68492.8|68477.6|914
1661270400000|2022-08-23 16:00:00|68516.2|68506.2|68517.4|68507.4|68525.4|68513.2|68510.3|68495.4|810
1661270700000|2022-08-23 16:05:00|68517.6|68507.6|68519.4|68509.4|68530.5|68515.5|68516.4|68502.4|867
1661271000000|2022-08-23 16:10:00|68519.3|68509.3|68519.3|68509.3|68528.3|68513.3|68514.4|68499.8|838
1661271300000|2022-08-23 16:15:00|68519.5|68509.5|68526.3|68516.3|68538|68522.2|68516.9|68502.2|818
1661271600000|2022-08-23 16:20:00|68525.7|68515.7|68520.5|68510.5|68534|68521.7|68517.5|68502.4|818
1661271900000|2022-08-23 16:25:00|68520.4|68510.4|68518|68498|68524.3|68510.7|68504.6|68487|909
1661272200000|2022-08-23 16:30:00|68518.4|68498.4|68530.9|68510.9|68535.9|68519.3|68506.4|68492.1|771
1661272500000|2022-08-23 16:35:00|68530.8|68510.8|68515.7|68495.7|68532.2|68515.2|68513.1|68495.4|763
1661272800000|2022-08-23 16:40:00|68515.8|68495.8|68532.1|68512.1|68534.3|68516.7|68510.8|68493.6|846
1661273100000|2022-08-23 16:45:00|68533.6|68513.6|68528.7|68518.7|68537.3|68522.3|68523.5|68508.5|733
1661273400000|2022-08-23 16:50:00|68528.6|68518.6|68522.8|68512.8|68534.6|68519.9|68517.3|68501.9|755
1661273700000|2022-08-23 16:55:00|68522.6|68512.6|68491|68481|68528.7|68514.1|68487.7|68472.3|747
1661274000000|2022-08-23 17:00:00|68490.9|68480.9|68504|68494|68516.1|68501.5|68490.9|68476.3|789
1661274300000|2022-08-23 17:05:00|68503.6|68493.6|68515.8|68505.8|68521.6|68507|68502.8|68488.9|746
1661274600000|2022-08-23 17:10:00|68515.7|68505.7|68516.1|68506.1|68530.2|68515|68505.6|68491.1|785
1661274900000|2022-08-23 17:15:00|68516|68506|68536.8|68516.8|68538|68518|68510|68494.2|839
1661275200000|2022-08-23 17:20:00|68536.6|68516.6|68535.6|68525.6|68539.5|68526.8|68528.1|68512.5|813
1661275500000|2022-08-23 17:25:00|68535.8|68525.8|68554.4|68534.4|68554.8|68539.6|68535.5|68520.6|871
1661275800000|2022-08-23 17:30:00|68554.3|68534.3|68565.5|68545.5|68568.1|68549.7|68548.2|68531.9|741
1661276100000|2022-08-23 17:35:00|68565.4|68545.4|68554.4|68534.4|68571|68551|68548.1|68529.9|745
1661276400000|2022-08-23 17:40:00|68553.7|68533.7|68563.6|68543.6|68564.3|68549.3|68549.1|68533.6|627
1661276700000|2022-08-23 17:45:00|68564|68544|68541.4|68521.4|68567.5|68551.1|68541.1|68521.1|710
1661277000000|2022-08-23 17:50:00|68542.4|68522.4|68554.3|68534.3|68559.3|68542.6|68539.6|68522.3|823
1661277300000|2022-08-23 17:55:00|68554.5|68534.5|68561.8|68551.8|68569.3|68552.7|68547.3|68529.7|729
1661277600000|2022-08-23 18:00:00|68561|68551|68554|68534|68569|68554|68549.2|68534|775
1661277900000|2022-08-23 18:05:00|68553.9|68533.9|68547.5|68527.5|68557|68540.4|68531.9|68514.3|759
1661278200000|2022-08-23 18:10:00|68547.7|68527.7|68532.3|68512.3|68559.1|68540.9|68531.5|68511.5|689
1661278500000|2022-08-23 18:15:00|68532|68512|68538.7|68518.7|68550.8|68535.5|68529.3|68511.2|780
1661278800000|2022-08-23 18:20:00|68538.8|68518.8|68533.2|68513.2|68545.1|68529.6|68525.5|68510.2|641
1661279100000|2022-08-23 18:25:00|68533.3|68513.3|68536.6|68516.6|68536.6|68521.5|68525.8|68510.1|583
1661279400000|2022-08-23 18:30:00|68537.2|68517.2|68557.8|68537.8|68560.3|68540.3|68533.1|68516.9|778
1661279700000|2022-08-23 18:35:00|68557.5|68537.5|68569.5|68549.5|68571.8|68551.8|68557.5|68537.5|589
1661280000000|2022-08-23 18:40:00|68569.4|68549.4|68572.9|68552.9|68573.9|68554.2|68564.2|68546.9|543
1661280300000|2022-08-23 18:45:00|68572.8|68552.8|68570|68550|68578.4|68558.4|68567.4|68547.4|671
1661280600000|2022-08-23 18:50:00|68570.1|68550.1|68576.8|68556.8|68577|68557|68563.6|68546.6|736
1661280900000|2022-08-23 18:55:00|68576.7|68556.7|68568.8|68548.8|68577.7|68557.7|68563.3|68545.9|620
1661281200000|2022-08-23 19:00:00|68568.7|68548.7|68562.6|68552.6|68569.9|68554.9|68560.6|68544.4|685
1661281500000|2022-08-23 19:05:00|68562.5|68552.5|68559.4|68549.4|68565.3|68552.8|68553|68538.8|683
1661281800000|2022-08-23 19:10:00|68559.8|68549.8|68546.4|68526.4|68560.4|68550.4|68529.6|68515.4|714
1661282100000|2022-08-23 19:15:00|68546.5|68526.5|68544.1|68524.1|68549.2|68534.2|68536.3|68521.2|617
1661282400000|2022-08-23 19:20:00|68544|68524|68549.8|68539.8|68555.7|68540.7|68538.8|68523.8|474
1661282700000|2022-08-23 19:25:00|68549.7|68539.7|68544.4|68524.4|68555.6|68540.5|68537.3|68522.3|477
1661283000000|2022-08-23 19:30:00|68544.6|68524.6|68541.6|68531.6|68549.7|68534.5|68540.5|68524.6|468
1661283300000|2022-08-23 19:35:00|68546.5|68526.5|68544.7|68524.7|68548|68532.8|68540.8|68524|408
1661283600000|2022-08-23 19:40:00|68544.6|68524.6|68545.9|68525.9|68546.1|68529.3|68533|68517.3|434
1661283900000|2022-08-23 19:45:00|68546|68526|68545.3|68525.3|68548.7|68533.9|68539.3|68524.4|481
1661284200000|2022-08-23 19:50:00|68545.6|68525.6|68544.8|68524.8|68547.6|68530.7|68539.5|68523.4|512
1661284500000|2022-08-23 19:55:00|68545.2|68525.2|68541.9|68521.9|68545.4|68529.2|68530.1|68515.7|558
1661284800000|2022-08-23 20:00:00|68541.8|68521.8|68546.7|68526.7|68547.5|68527.5|68535.4|68520.1|246
1661285100000|2022-08-23 20:05:00|68547|68527|68547.3|68527.3|68548.6|68528.6|68543.9|68523.9|323
1661285400000|2022-08-23 20:10:00|68547.2|68527.2|68560.4|68540.4|68563|68543|68547.2|68527.2|345
1661285700000|2022-08-23 20:15:00|68560.5|68540.5|68560.8|68540.8|68562|68542|68559.1|68539.1|331
1661286000000|2022-08-23 20:20:00|68560.2|68540.2|68560.3|68540.3|68561|68541|68559.4|68539.4|261
1661286300000|2022-08-23 20:25:00|68560.2|68540.2|68554.1|68534.1|68560.5|68540.5|68553.9|68533.9|337
1661286600000|2022-08-23 20:30:00|68554.4|68534.4|68530.6|68510.6|68555.2|68535.2|68530.2|68510.2|295
1661286900000|2022-08-23 20:35:00|68530.7|68510.7|68533.8|68513.8|68535.1|68515.1|68530.5|68510.5|263
1661287200000|2022-08-23 20:40:00|68533.5|68513.5|68534.4|68514.4|68542.2|68515.1|68532.5|68505.1|190
1661287500000|2022-08-23 20:45:00|68534.2|68514.2|68538.2|68518.2|68546.3|68521.1|68533.5|68508.1|274
1661287800000|2022-08-23 20:50:00|68536.8|68516.8|68531.4|68511.4|68547.4|68519.4|68527.6|68500.6|238
1661288100000|2022-08-23 20:55:00|68536.3|68504.6|68559.2|68528.2|68573.2|68537.4|68531.9|68495.4|370
1661288400000|2022-08-23 21:00:00|68559.5|68534.8|68554.1|68534.1|68564.9|68535.5|68553.7|68522.3|54
1661288700000|2022-08-23 21:05:00|68555|68535|68555|68535|68555.2|68535.2|68554.1|68534.1|52
1661289000000|2022-08-23 21:10:00|68564.2|68526.5|68560.8|68528.5|68567.9|68535.9|68551.3|68521.5|180
1661289300000|2022-08-23 21:15:00|68560.1|68529.6|68558|68515.8|68563|68535.5|68548.4|68515.8|177
1661289600000|2022-08-23 21:20:00|68552.1|68532.1|68561.4|68521|68563.7|68533.7|68549.4|68511.5|138
1661289900000|2022-08-23 21:25:00|68559.8|68520.1|68550.8|68530.8|68564.9|68533.9|68548.7|68511|165
1661290200000|2022-08-23 21:30:00|68551|68531|68561.6|68528.6|68564.9|68537.5|68550.2|68523.7|215
1661290500000|2022-08-23 21:35:00|68562.9|68527.5|68554|68534|68564.7|68537.8|68552.4|68522.2|286
1661290800000|2022-08-23 21:40:00|68554.6|68534.6|68559|68504.2|68567.9|68535.3|68539.6|68490.9|248
1661291100000|2022-08-23 21:45:00|68549.6|68511.6|68555.8|68504.5|68568.4|68516|68536|68498.4|216
1661291400000|2022-08-23 21:50:00|68555.7|68504.7|68558.9|68501.4|68567.7|68509.4|68546.3|68495.2|240
1661291700000|2022-08-23 21:55:00|68558.7|68501.2|68560.7|68505.1|68573.9|68515.4|68546.7|68488.6|243
1661292000000|2022-08-23 22:00:00|68564.2|68492.5|68558.5|68507.2|68569|68522.2|68541.3|68485.3|261
1661292300000|2022-08-23 22:05:00|68560.4|68505.5|68564|68513.8|68571.2|68527.6|68545.1|68496.4|158
1661292600000|2022-08-23 22:10:00|68563.8|68509.8|68548.7|68517.2|68569.8|68537.3|68544.1|68491.4|183
1661292900000|2022-08-23 22:15:00|68549.6|68529.6|68563|68527.5|68565.9|68537.9|68546.5|68503.9|198
1661293200000|2022-08-23 22:20:00|68562.8|68532|68559.5|68510.5|68564.5|68538.8|68547|68504.1|187
1661293500000|2022-08-23 22:25:00|68554.6|68519.5|68554.9|68524|68564.6|68536.5|68546.8|68514.3|215
1661293800000|2022-08-23 22:30:00|68548.9|68528.9|68555.1|68521.2|68560.9|68532.6|68545.7|68507.1|157
1661294100000|2022-08-23 22:35:00|68554.2|68520.7|68542.9|68506.3|68561.1|68530.4|68538.9|68498|235
1661294400000|2022-08-23 22:40:00|68542.8|68506.5|68560.8|68510.5|68565.8|68525|68539.5|68492.4|234
1661294700000|2022-08-23 22:45:00|68557.5|68509.2|68555.8|68517.3|68561.5|68521.3|68552|68507.2|398
1661295000000|2022-08-23 22:50:00|68555.6|68519.7|68580.9|68512.6|68595.8|68524.8|68551.3|68492.2|342
1661295300000|2022-08-23 22:55:00|68580.8|68511.7|68569.9|68549.9|68586.6|68554.4|68555.9|68508.2|572
1661295600000|2022-08-23 23:00:00|68569.8|68549.8|68555.5|68507.1|68571.2|68551.2|68546.3|68488.4|297
1661295900000|2022-08-23 23:05:00|68549.1|68495.3|68569.4|68528.9|68590.2|68544.3|68546.1|68495.3|538
1661296200000|2022-08-23 23:10:00|68569.8|68529.2|68568.8|68533.1|68578|68544.1|68561.4|68527.3|274
1661296500000|2022-08-23 23:15:00|68569.1|68533|68558.3|68538.3|68593.7|68564.3|68557.9|68529.2|490
1661296800000|2022-08-23 23:20:00|68558.5|68538.5|68556|68536|68567.7|68542.7|68554.9|68530.2|340
1661297100000|2022-08-23 23:25:00|68555.9|68535.9|68562.5|68542.5|68574.1|68544.1|68552|68530.7|399
1661297400000|2022-08-23 23:30:00|68561.9|68541.9|68558.4|68538.4|68568.7|68542.4|68557.6|68532.9|389
1661297700000|2022-08-23 23:35:00|68557.7|68537.7|68562|68542|68569.2|68544.7|68556.9|68531.4|247
1661298000000|2022-08-23 23:40:00|68560.9|68540.9|68562.8|68542.8|68571.3|68545.1|68557.9|68531.7|350
1661298300000|2022-08-23 23:45:00|68562.7|68542.7|68561.1|68541.1|68563.5|68543.5|68558.5|68538.5|277
1661298600000|2022-08-23 23:50:00|68561|68541|68546.4|68526.4|68561.4|68541.4|68538.5|68518.5|619
1661298900000|2022-08-23 23:55:00|68546.1|68526.1|68547.4|68527.4|68548.4|68528.4|68540.5|68520.5|424
1661299200000|2022-08-24 00:00:00|68547.8|68527.8|68544.1|68524.1|68567.7|68547.7|68532.2|68512.2|770
1661299500000|2022-08-24 00:05:00|68544.2|68524.2|68570.7|68550.7|68580.3|68560.3|68544.2|68524.2|643
1661299800000|2022-08-24 00:10:00|68570.8|68550.8|68614.4|68594.4|68616.1|68596.1|68569.8|68549.8|634
1661300100000|2022-08-24 00:15:00|68614.5|68594.5|68634.4|68614.4|68637.3|68621.6|68603.8|68583.8|679
1661300400000|2022-08-24 00:20:00|68634.3|68614.3|68643.3|68623.3|68649.7|68629.7|68621.9|68601.9|646
1661300700000|2022-08-24 00:25:00|68643.2|68623.2|68616.1|68596.1|68649|68630.6|68612.5|68592.5|632
1661301000000|2022-08-24 00:30:00|68615.8|68595.8|68624.6|68604.6|68626.7|68606.7|68594.6|68574.6|698
1661301300000|2022-08-24 00:35:00|68624.4|68604.4|68621|68601|68634.9|68614.9|68614.7|68594.7|737
1661301600000|2022-08-24 00:40:00|68620.9|68600.9|68619.4|68599.4|68625.7|68605.7|68614.5|68594.5|569
1661301900000|2022-08-24 00:45:00|68619.5|68599.5|68635.2|68615.2|68635.5|68615.5|68608.5|68588.5|696
1661302200000|2022-08-24 00:50:00|68635.4|68615.4|68656.1|68636.1|68665.9|68650.1|68630.1|68614.3|819
1661302500000|2022-08-24 00:55:00|68655.8|68635.8|68659.1|68639.1|68670.2|68655.3|68648.5|68631.3|654
1661302800000|2022-08-24 01:00:00|68658.6|68638.6|68670.8|68660.8|68687.1|68667.1|68645.2|68625.2|833
1661303100000|2022-08-24 01:05:00|68670.7|68660.7|68657.9|68637.9|68682.2|68667.3|68641.7|68627|761
1661303400000|2022-08-24 01:10:00|68658|68638|68642.8|68622.8|68666.1|68646.1|68642.8|68622.8|725
1661303700000|2022-08-24 01:15:00|68643.3|68623.3|68591.7|68571.7|68643.3|68624.1|68559.5|68539.5|1007
1661304000000|2022-08-24 01:20:00|68591.4|68571.4|68606.2|68586.2|68630|68610|68590.6|68571.4|782
1661304300000|2022-08-24 01:25:00|68606.4|68586.4|68598.5|68578.5|68616.3|68596.3|68588.5|68568.5|758
1661304600000|2022-08-24 01:30:00|68598|68578|68591.3|68571.3|68632.1|68612.1|68591.3|68571.3|926
1661304900000|2022-08-24 01:35:00|68591.4|68571.4|68613.9|68593.9|68629.1|68613.3|68583.9|68563.9|918
1661305200000|2022-08-24 01:40:00|68614|68594|68625.2|68615.2|68644.1|68628.3|68610.3|68590.6|845
1661305500000|2022-08-24 01:45:00|68625.4|68615.4|68667.6|68647.6|68670.9|68655.6|68623.8|68608.9|910
1661305800000|2022-08-24 01:50:00|68667.7|68647.7|68673.5|68663.5|68698.4|68683.7|68653.7|68638|949
1661306100000|2022-08-24 01:55:00|68673.7|68663.7|68669.6|68659.6|68699.8|68685|68669.5|68655|961
1661306400000|2022-08-24 02:00:00|68670|68660|68676.2|68666.2|68689.3|68673.5|68663.1|68649.4|876
1661306700000|2022-08-24 02:05:00|68676.1|68666.1|68677.6|68667.6|68685.3|68673|68665.4|68655.4|766
1661307000000|2022-08-24 02:10:00|68676.5|68666.5|68680.7|68670.7|68689|68679|68668.3|68654.6|760
1661307300000|2022-08-24 02:15:00|68680.9|68670.9|68661.7|68651.7|68686|68670.9|68661.7|68651.6|695
1661307600000|2022-08-24 02:20:00|68661.5|68651.5|68664.1|68654.1|68671.2|68656|68654.4|68640.6|732
1661307900000|2022-08-24 02:25:00|68664.3|68654.3|68666.9|68656.9|68675.1|68661.6|68656.2|68643.3|573
1661308200000|2022-08-24 02:30:00|68665.9|68655.9|68686|68676|68696.5|68684.9|68665.9|68655.9|726
1661308500000|2022-08-24 02:35:00|68686.1|68676.1|68718.6|68708.6|68733.6|68723.6|68686.1|68674|813
1661308800000|2022-08-24 02:40:00|68718.7|68708.7|68717|68707|68732.8|68721.1|68707.6|68695.7|813
1661309100000|2022-08-24 02:45:00|68716.7|68706.7|68711.2|68701.2|68723.3|68712.8|68701.3|68685.7|811
1661309400000|2022-08-24 02:50:00|68711|68701|68734.8|68724.8|68740|68727|68700.1|68689.2|725
1661309700000|2022-08-24 02:55:00|68734.5|68724.5|68741.7|68721.7|68752.9|68738.7|68729.6|68714.6|874
1661310000000|2022-08-24 03:00:00|68737.8|68727.8|68731.1|68721.1|68747.8|68735.3|68728.9|68713.8|842
1661310300000|2022-08-24 03:05:00|68732.3|68722.3|68749.6|68739.6|68754.4|68743.4|68730.2|68715.4|757
1661310600000|2022-08-24 03:10:00|68749.3|68739.3|68752.3|68742.3|68760.7|68749.1|68745.5|68731.1|781
1661310900000|2022-08-24 03:15:00|68752|68742|68768.1|68758.1|68787.3|68775.2|68751.6|68741.6|754
1661311200000|2022-08-24 03:20:00|68768|68758|68772.4|68762.4|68786.1|68772.5|68766.3|68754.3|755
1661311500000|2022-08-24 03:25:00|68772.7|68762.7|68762.6|68752.6|68782|68767.1|68762|68748.8|624
1661311800000|2022-08-24 03:30:00|68763.4|68753.4|68766.2|68756.2|68777.9|68764|68746.8|68732.4|704
1661312100000|2022-08-24 03:35:00|68766.3|68756.3|68772.5|68762.5|68777.1|68765.3|68765.2|68751.1|533
1661312400000|2022-08-24 03:40:00|68772.6|68762.6|68776.7|68766.7|68783.8|68768.8|68759.5|68745.2|518
1661312700000|2022-08-24 03:45:00|68776.8|68766.8|68814|68804|68818.6|68805|68775.6|68760.5|496
1661313000000|2022-08-24 03:50:00|68818.5|68798.5|68781.6|68771.6|68829.4|68814.1|68777.1|68767.1|823
1661313300000|2022-08-24 03:55:00|68781.4|68771.4|68788|68778|68799.7|68789.7|68777.2|68762.8|691
1661313600000|2022-08-24 04:00:00|68788.1|68778.1|68782.3|68772.3|68799.6|68786|68777.7|68762.9|610
1661313900000|2022-08-24 04:05:00|68782.2|68772.2|68771.3|68761.3|68787.1|68774.2|68766|68753.3|554
1661314200000|2022-08-24 04:10:00|68771.2|68761.2|68773.8|68763.8|68787.3|68771.8|68770.8|68758.6|589
1661314500000|2022-08-24 04:15:00|68773.9|68763.9|68771.6|68761.6|68783.8|68768.6|68769.7|68756.8|436
1661314800000|2022-08-24 04:20:00|68771.7|68761.7|68766.8|68746.8|68776.5|68762.6|68758.3|68743.8|555
1661315100000|2022-08-24 04:25:00|68766.7|68746.7|68753.2|68743.2|68766.9|68751.7|68749.5|68735.4|573
1661315400000|2022-08-24 04:30:00|68753.4|68743.4|68752|68742|68765.5|68752.2|68749.7|68734.4|586
1661315700000|2022-08-24 04:35:00|68751.8|68741.8|68729.2|68719.2|68757.6|68743.4|68718|68702.8|677
1661316000000|2022-08-24 04:40:00|68731|68721|68733.4|68723.4|68752.7|68736.7|68731|68716.2|650
1661316300000|2022-08-24 04:45:00|68734.8|68724.8|68722.8|68712.8|68742.3|68727.8|68721.8|68711.8|641
1661316600000|2022-08-24 04:50:00|68723|68713|68725.6|68715.6|68735|68721.9|68719.4|68705.1|682
1661316900000|2022-08-24 04:55:00|68726.2|68716.2|68718.2|68708.2|68733.9|68723.9|68715.8|68700.9|530
1661317200000|2022-08-24 05:00:00|68717.9|68707.9|68693.2|68683.2|68722.8|68708.9|68691.6|68677.2|668
1661317500000|2022-08-24 05:05:00|68693.1|68683.1|68722.4|68712.4|68728.2|68712.7|68689.5|68674.9|682
1661317800000|2022-08-24 05:10:00|68722.3|68712.3|68705.3|68695.3|68726.3|68712.6|68697|68682.6|680
1661318100000|2022-08-24 05:15:00|68705.1|68695.1|68726.3|68716.3|68733.6|68718.8|68704.6|68690|760
1661318400000|2022-08-24 05:20:00|68726.4|68716.4|68722.7|68712.7|68745.7|68731.1|68718.7|68705.3|588
1661318700000|2022-08-24 05:25:00|68722.9|68712.9|68738.5|68728.5|68749|68733.9|68721.4|68706.9|736
1661319000000|2022-08-24 05:30:00|68738.6|68728.6|68729.2|68719.2|68747.3|68733.6|68727.5|68713.5|688
1661319300000|2022-08-24 05:35:00|68729.6|68719.6|68752.3|68742.3|68760.2|68746.2|68728.8|68717.3|740
1661319600000|2022-08-24 05:40:00|68752.4|68742.4|68763.3|68753.3|68767.1|68754|68749.3|68733.9|758
1661319900000|2022-08-24 05:45:00|68763.2|68753.2|68764.3|68744.3|68767.5|68753.4|68755|68739.8|667
1661320200000|2022-08-24 05:50:00|68764.2|68744.2|68768.2|68748.2|68772.9|68759.3|68755.2|68741.3|657
1661320500000|2022-08-24 05:55:00|68768.1|68748.1|68811.1|68791.1|68814|68798.6|68761.3|68745.5|837
1661320800000|2022-08-24 06:00:00|68810.8|68790.8|68797.8|68777.8|68820.3|68804.8|68780.7|68770.3|864
1661321100000|2022-08-24 06:05:00|68791.5|68781.5|68785.8|68765.8|68806|68791.7|68776.9|68762.9|905
1661321400000|2022-08-24 06:10:00|68785.4|68765.4|68795.2|68785.2|68805.7|68790.4|68780.9|68765.4|819
1661321700000|2022-08-24 06:15:00|68795.6|68785.6|68761.7|68741.7|68802.2|68787.9|68757.9|68741.7|863
1661322000000|2022-08-24 06:20:00|68756.5|68746.5|68747.9|68737.9|68767.6|68749.6|68733.2|68714.8|900
1661322300000|2022-08-24 06:25:00|68748|68738|68756.9|68746.9|68764.3|68747.6|68742.5|68727.1|860
1661322600000|2022-08-24 06:30:00|68757|68747|68759.1|68749.1|68768.7|68752.3|68746.6|68731.5|654
1661322900000|2022-08-24 06:35:00|68758.9|68748.9|68759.3|68739.3|68787.2|68772.9|68757.5|68739.1|804
1661323200000|2022-08-24 06:40:00|68759.4|68739.4|68777.3|68767.3|68783.2|68767.6|68755.5|68739.4|754
1661323500000|2022-08-24 06:45:00|68782.2|68762.2|68785.6|68765.6|68797.6|68783.4|68771.3|68756.3|797
1661323800000|2022-08-24 06:50:00|68785.5|68765.5|68781.4|68761.4|68798.2|68784.8|68766.5|68747.1|846
1661324100000|2022-08-24 06:55:00|68781.3|68761.3|68775.5|68755.5|68788.4|68772.1|68759.9|68743.8|892
1661324400000|2022-08-24 07:00:00|68775.6|68755.6|68778.2|68758.2|68794.3|68779.4|68758.1|68743.4|868
1661324700000|2022-08-24 07:05:00|68778.1|68758.1|68793.4|68773.4|68805.8|68788.3|68770.7|68755.4|943
1661325000000|2022-08-24 07:10:00|68793.9|68773.9|68778.9|68758.9|68797.5|68782.2|68767.3|68749.2|869
1661325300000|2022-08-24 07:15:00|68779.6|68759.6|68794.5|68784.5|68818.4|68798.4|68777.2|68759.6|804
1661325600000|2022-08-24 07:20:00|68794.6|68784.6|68792.4|68782.4|68818.6|68806.7|68790.6|68774.9|820
1661325900000|2022-08-24 07:25:00|68793.2|68783.2|68805|68795|68817|68802.8|68793.2|68779.8|832
1661326200000|2022-08-24 07:30:00|68804.9|68794.9|68763.3|68743.3|68807|68796.7|68756|68739.9|843
1661326500000|2022-08-24 07:35:00|68762.9|68742.9|68775.8|68765.8|68779.3|68766.6|68755.5|68741.2|809
1661326800000|2022-08-24 07:40:00|68775.3|68765.3|68761.1|68751.1|68776.2|68765.5|68757|68742.2|637
1661327100000|2022-08-24 07:45:00|68761.2|68751.2|68756|68746|68776.5|68760.8|68752.6|68737.9|779
1661327400000|2022-08-24 07:50:00|68756.1|68746.1|68783.7|68773.7|68792.6|68778.3|68754.8|68739.6|705
1661327700000|2022-08-24 07:55:00|68783.4|68773.4|68767.8|68757.8|68789.5|68775|68756.5|68741.5|805
1661328000000|2022-08-24 08:00:00|68767.9|68757.9|68779|68769|68782.9|68769.3|68751|68736.9|812
1661328300000|2022-08-24 08:05:00|68778.9|68768.9|68789|68779|68796.1|68781.1|68770.7|68755.8|626
1661328600000|2022-08-24 08:10:00|68789.2|68779.2|68780.5|68770.5|68801.2|68787.8|68774.4|68760.2|711
1661328900000|2022-08-24 08:15:00|68780.4|68770.4|68772.8|68762.8|68791.2|68777.2|68769.8|68757.7|621
1661329200000|2022-08-24 08:20:00|68772.7|68762.7|68783.3|68773.3|68788.8|68774.1|68770|68754.1|601
1661329500000|2022-08-24 08:25:00|68783.1|68773.1|68789.8|68779.8|68798.2|68788.2|68782.8|68767.7|547
1661329800000|2022-08-24 08:30:00|68789.6|68779.6|68790.6|68780.6|68795.9|68780.8|68775.9|68760.9|703
1661330100000|2022-08-24 08:35:00|68791.4|68781.4|68782|68772|68797.1|68783|68777.3|68762.9|690
1661330400000|2022-08-24 08:40:00|68782.1|68772.1|68769.3|68759.3|68785.3|68772.2|68763.7|68751.7|677
1661330700000|2022-08-24 08:45:00|68769.2|68759.2|68759.1|68749.1|68775.9|68761.5|68757.4|68743.1|737
1661331000000|2022-08-24 08:50:00|68759.2|68749.2|68752.9|68742.9|68768.8|68755.8|68752.5|68741.3|679
1661331300000|2022-08-24 08:55:00|68753.1|68743.1|68762|68752|68766.7|68756.7|68752.1|68738.9|601
1661331600000|2022-08-24 09:00:00|68761.9|68751.9|68746.7|68736.7|68764.9|68754.9|68745.1|68735.1|751
1661331900000|2022-08-24 09:05:00|68746.9|68736.9|68749.4|68739.4|68753.4|68740.7|68740.1|68728.4|677
1661332200000|2022-08-24 09:10:00|68749.3|68739.3|68735.7|68725.7|68755.4|68740.9|68726|68709.6|757
1661332500000|2022-08-24 09:15:00|68736|68726|68768.2|68758.2|68776|68761|68736|68726|728
1661332800000|2022-08-24 09:20:00|68768.3|68758.3|68782.3|68772.3|68788.9|68774.3|68753.9|68739.3|749
1661333100000|2022-08-24 09:25:00|68782.2|68772.2|68781.2|68771.2|68785.7|68773.2|68772.3|68758.7|725
1661333400000|2022-08-24 09:30:00|68781.1|68771.1|68782.8|68772.8|68796.2|68780.6|68777.6|68763.2|663
1661333700000|2022-08-24 09:35:00|68782.7|68772.7|68788.5|68768.5|68795|68781.1|68778.1|68762.6|774
1661334000000|2022-08-24 09:40:00|68783.3|68773.3|68772.9|68762.9|68787.9|68773.9|68764.3|68751.8|703
1661334300000|2022-08-24 09:45:00|68773|68763|68768.8|68758.8|68786.2|68771|68767.4|68752.7|632
1661334600000|2022-08-24 09:50:00|68769.5|68759.5|68771.7|68751.7|68785.2|68772|68760.8|68745.4|725
1661334900000|2022-08-24 09:55:00|68771.3|68751.3|68768.6|68758.6|68781.3|68765.1|68764.4|68749.7|625
1661335200000|2022-08-24 10:00:00|68768.5|68758.5|68804.6|68794.6|68809.7|68794.9|68768.5|68757.5|597
1661335500000|2022-08-24 10:05:00|68805.6|68795.6|68799|68779|68821.8|68806|68790.1|68774.9|599
1661335800000|2022-08-24 10:10:00|68799.1|68779.1|68779.5|68769.5|68799.1|68780.2|68771.8|68757|498
1661336100000|2022-08-24 10:15:00|68779.6|68769.6|68789|68779|68794.3|68779.8|68777.6|68764.1|550
1661336400000|2022-08-24 10:20:00|68789.2|68779.2|68786.6|68766.6|68801.7|68786.6|68779.7|68761.7|669
1661336700000|2022-08-24 10:25:00|68787.4|68767.4|68768.7|68758.7|68802.2|68786.4|68767.1|68757.1|767
1661337000000|2022-08-24 10:30:00|68768.9|68758.9|68786.8|68766.8|68792.4|68772.4|68761.6|68750.3|827
1661337300000|2022-08-24 10:35:00|68786.9|68766.9|68798.7|68788.7|68809.8|68795.4|68780.4|68762.9|755
1661337600000|2022-08-24 10:40:00|68798.6|68788.6|68796.7|68776.7|68805.9|68791.6|68787.3|68772.6|769
1661337900000|2022-08-24 10:45:00|68796.6|68776.6|68824.4|68804.4|68825.8|68805.8|68791.5|68776.1|794
1661338200000|2022-08-24 10:50:00|68824.5|68804.5|68838.5|68828.5|68847.4|68832.6|68819.5|68802.3|786
1661338500000|2022-08-24 10:55:00|68838.6|68828.6|68862.1|68842.1|68868.2|68854.4|68838.6|68825|795
1661338800000|2022-08-24 11:00:00|68858.8|68848.8|68853.1|68843.1|68883.5|68867.4|68851.9|68836.1|798
1661339100000|2022-08-24 11:05:00|68853.4|68843.4|68830.1|68820.1|68864.5|68848.4|68826.8|68811.2|722
1661339400000|2022-08-24 11:10:00|68829.9|68819.9|68818.4|68808.4|68830.2|68820.2|68816.4|68802.9|678
1661339700000|2022-08-24 11:15:00|68818.5|68808.5|68825.7|68815.7|68837.6|68824|68816.6|68804.4|743
1661340000000|2022-08-24 11:20:00|68825.8|68815.8|68828.1|68808.1|68837.8|68822.7|68814.9|68799.8|801
1661340300000|2022-08-24 11:25:00|68828|68808|68818.5|68808.5|68829.7|68814.9|68815.6|68801.7|693
1661340600000|2022-08-24 11:30:00|68817.6|68807.6|68837.5|68827.5|68843.6|68833.6|68817.1|68802.9|760
1661340900000|2022-08-24 11:35:00|68837.2|68827.2|68850.9|68830.9|68851.7|68836.4|68826.2|68814.5|838
1661341200000|2022-08-24 11:40:00|68850.6|68830.6|68842.7|68832.7|68867.3|68853.3|68841.7|68830.2|854
1661341500000|2022-08-24 11:45:00|68842.5|68832.5|68841.1|68831.1|68865.4|68851.2|68840.2|68828.3|718
1661341800000|2022-08-24 11:50:00|68841.6|68831.6|68832.7|68822.7|68855.2|68840.2|68828.9|68814.3|857
1661342100000|2022-08-24 11:55:00|68833.3|68823.3|68841.2|68821.2|68843.7|68832.2|68824.8|68809.5|828
1661342400000|2022-08-24 12:00:00|68841|68821|68818.3|68798.3|68843.1|68827.7|68803.1|68786.9|824
1661342700000|2022-08-24 12:05:00|68817.6|68797.6|68825.3|68815.3|68831.4|68816.3|68809.9|68797.1|900
1661343000000|2022-08-24 12:10:00|68825.5|68815.5|68807.4|68787.4|68843.7|68828.9|68807.3|68787.3|850
1661343300000|2022-08-24 12:15:00|68807.5|68787.5|68792.2|68782.2|68808.8|68788.8|68786.4|68768.3|784
1661343600000|2022-08-24 12:20:00|68792.8|68782.8|68833.1|68813.1|68835.3|68815.3|68791.5|68778.7|871
1661343900000|2022-08-24 12:25:00|68833.3|68813.3|68840.1|68820.1|68841.8|68823.3|68821.1|68805.9|862
1661344200000|2022-08-24 12:30:00|68841.4|68821.4|68839|68819|68849.8|68832.8|68817.7|68800.8|979
1661344500000|2022-08-24 12:35:00|68839.4|68819.4|68851.7|68841.7|68865.8|68850.7|68839.4|68819.4|948
1661344800000|2022-08-24 12:40:00|68857|68837|68875.3|68855.3|68883.3|68870.4|68850.4|68835.6|949
1661345100000|2022-08-24 12:45:00|68875.2|68855.2|68653.5|68633.5|68884.2|68871|68603.6|68583.6|1106
1661345400000|2022-08-24 12:50:00|68664.8|68644.8|68707.4|68687.4|68742.9|68722.9|68638.1|68618.1|1105
1661345700000|2022-08-24 12:55:00|68706.1|68686.1|68721.8|68701.8|68732.3|68712.3|68693.4|68673.4|1031
1661346000000|2022-08-24 13:00:00|68721.2|68701.2|68749.9|68729.9|68759.2|68739.2|68697.4|68677.4|1022
1661346300000|2022-08-24 13:05:00|68749.5|68729.5|68755.4|68735.4|68786.2|68766.2|68736.4|68721.3|1030
1661346600000|2022-08-24 13:10:00|68750.1|68740.1|68756.2|68736.2|68776.4|68760.3|68745.1|68728.3|959
1661346900000|2022-08-24 13:15:00|68755.9|68735.9|68769.2|68749.2|68776.9|68756.9|68744.4|68724.4|959
1661347200000|2022-08-24 13:20:00|68769.3|68749.3|68784.5|68774.5|68794.8|68774.9|68749.6|68734.3|881
1661347500000|2022-08-24 13:25:00|68789.6|68769.6|68778.7|68758.7|68793.1|68775.8|68772.2|68755.9|919
1661347800000|2022-08-24 13:30:00|68778.6|68758.6|68788|68778|68793|68778|68770.4|68755.6|967
1661348100000|2022-08-24 13:35:00|68793|68773|68781.1|68761.1|68796.2|68776.2|68763.3|68748.4|975
1661348400000|2022-08-24 13:40:00|68780.9|68760.9|68807.3|68787.3|68807.9|68787.9|68776.1|68760.6|922
1661348700000|2022-08-24 13:45:00|68808.3|68788.3|68822.1|68802.1|68825.3|68809.3|68801.1|68781.1|834
1661349000000|2022-08-24 13:50:00|68822.3|68802.3|68807.4|68787.4|68831.8|68814.7|68795.1|68778.1|952
1661349300000|2022-08-24 13:55:00|68807.2|68787.2|68807.8|68787.8|68810.2|68794.5|68794.7|68780|962
1661349600000|2022-08-24 14:00:00|68806.8|68786.8|68823.3|68813.3|68829.2|68814.6|68795.4|68776.4|895
1661349900000|2022-08-24 14:05:00|68823.4|68813.4|68810.2|68800.2|68845|68827.2|68800.5|68786|917
1661350200000|2022-08-24 14:10:00|68810.3|68800.3|68779.2|68759.2|68816.5|68801.4|68773.6|68756.3|825
1661350500000|2022-08-24 14:15:00|68778.9|68758.9|68748.8|68738.8|68783.2|68768.6|68748.8|68732.9|914
1661350800000|2022-08-24 14:20:00|68748.2|68738.2|68745.7|68725.7|68763.5|68746.1|68737.4|68722|941
1661351100000|2022-08-24 14:25:00|68745.6|68725.6|68744.9|68724.9|68757.3|68744.4|68730.5|68718.7|892
1661351400000|2022-08-24 14:30:00|68744.6|68724.6|68756.4|68746.4|68768.2|68752|68732.5|68717.8|959
1661351700000|2022-08-24 14:35:00|68757|68747|68755.6|68735.6|68765.5|68749.8|68745.7|68730.2|903
1661352000000|2022-08-24 14:40:00|68756|68736|68761.5|68741.5|68779.8|68759.8|68748.6|68732.4|924
1661352300000|2022-08-24 14:45:00|68761.1|68741.1|68718.8|68698.8|68761.3|68741.3|68709.7|68695.3|958
1661352600000|2022-08-24 14:50:00|68718.9|68698.9|68698|68688|68719.5|68704.7|68692.4|68675.2|1014
1661352900000|2022-08-24 14:55:00|68698.4|68688.4|68699.6|68679.6|68720.3|68701.4|68677.6|68660.5|1032
1661353200000|2022-08-24 15:00:00|68699|68679|68712.4|68692.4|68725.8|68709.2|68684.9|68669.3|1008
1661353500000|2022-08-24 15:05:00|68712.3|68692.3|68696.7|68676.7|68718.1|68701.9|68687.8|68673.1|948
1661353800000|2022-08-24 15:10:00|68696.6|68676.6|68700.7|68680.7|68710.9|68694.2|68680.3|68667.4|925
1661354100000|2022-08-24 15:15:00|68700.8|68680.8|68689|68669|68700.8|68680.8|68676.8|68661.8|883
1661354400000|2022-08-24 15:20:00|68688.9|68668.9|68697.9|68687.9|68704.9|68691.7|68684.6|68666.3|850
1661354700000|2022-08-24 15:25:00|68698|68688|68697.4|68687.4|68707.7|68695.7|68692.8|68679.1|912
1661355000000|2022-08-24 15:30:00|68697.6|68687.6|68692.4|68682.4|68704.8|68689.7|68685.2|68671.1|765
1661355300000|2022-08-24 15:35:00|68691.7|68681.7|68695.9|68675.9|68696.6|68683.3|68678.5|68665|785
1661355600000|2022-08-24 15:40:00|68694.8|68674.8|68722|68702|68724.4|68704.4|68690|68674.2|933
1661355900000|2022-08-24 15:45:00|68721.7|68701.7|68747.2|68727.2|68751.6|68736.3|68717.4|68701.7|857
1661356200000|2022-08-24 15:50:00|68746.8|68726.8|68745.6|68725.6|68750.5|68735.3|68731.2|68716.1|800
1661356500000|2022-08-24 15:55:00|68745.1|68725.1|68760.1|68740.1|68760.7|68742.9|68739.8|68724.5|697
1661356800000|2022-08-24 16:00:00|68760.5|68740.5|68755.7|68735.7|68763.8|68743.8|68744.9|68724.9|805
1661357100000|2022-08-24 16:05:00|68755.6|68735.6|68741.5|68721.5|68758.9|68738.9|68737.3|68720.7|730
1661357400000|2022-08-24 16:10:00|68741.6|68721.6|68765.7|68745.7|68765.7|68750.4|68727.4|68713.1|783
1661357700000|2022-08-24 16:15:00|68766|68746|68762.4|68742.4|68771.8|68755.6|68754.3|68734.3|757
1661358000000|2022-08-24 16:20:00|68763|68743|68764.8|68744.8|68771.8|68756.7|68750.8|68736|727
1661358300000|2022-08-24 16:25:00|68764.5|68744.5|68775.6|68755.6|68776.3|68760.9|68754.8|68740.8|706
1661358600000|2022-08-24 16:30:00|68775.5|68755.5|68783.4|68763.4|68793.1|68775.9|68770.1|68751.7|679
1661358900000|2022-08-24 16:35:00|68783.5|68763.5|68795.5|68775.5|68797.8|68781.7|68777.5|68762|724
1661359200000|2022-08-24 16:40:00|68795.2|68775.2|68805.8|68785.8|68814.9|68794.9|68783.5|68768.4|816
1661359500000|2022-08-24 16:45:00|68805.5|68785.5|68799.8|68779.8|68808.9|68793.1|68791.5|68776.1|750
1661359800000|2022-08-24 16:50:00|68799.9|68779.9|68807.4|68787.4|68815.2|68800.6|68796|68779.1|739
1661360100000|2022-08-24 16:55:00|68807.5|68787.5|68796.8|68786.8|68810.3|68795.7|68795.7|68779.9|736
1661360400000|2022-08-24 17:00:00|68796.9|68786.9|68809.9|68789.9|68816.7|68801.3|68796.2|68781.1|780
1661360700000|2022-08-24 17:05:00|68809.5|68789.5|68790.2|68770.2|68809.6|68793.9|68780.3|68764.3|770
1661361000000|2022-08-24 17:10:00|68789.8|68769.8|68779.8|68769.8|68791.2|68774.5|68775|68760.4|779
1661361300000|2022-08-24 17:15:00|68779.5|68769.5|68792.2|68772.2|68792.4|68775.5|68778|68758.9|710
1661361600000|2022-08-24 17:20:00|68792.3|68772.3|68798|68778|68801.3|68783.1|68790.4|68770.4|694
1661361900000|2022-08-24 17:25:00|68797.9|68777.9|68794|68774|68799.3|68783|68784.6|68769|687
1661362200000|2022-08-24 17:30:00|68793.8|68773.8|68790|68770|68796.9|68780.6|68784.3|68765.9|633
1661362500000|2022-08-24 17:35:00|68789.8|68769.8|68788.4|68768.4|68792.6|68777.8|68781.5|68765.7|658
1661362800000|2022-08-24 17:40:00|68788.5|68768.5|68777.8|68767.8|68792|68777.7|68775.4|68760|616
1661363100000|2022-08-24 17:45:00|68777.5|68767.5|68778.2|68758.2|68785.7|68770.8|68772.6|68757.8|555
1661363400000|2022-08-24 17:50:00|68778.6|68758.6|68783.1|68763.1|68783.5|68763.5|68763.5|68747.7|531
1661363700000|2022-08-24 17:55:00|68783.6|68763.6|68785.9|68765.9|68787.4|68769|68767.9|68752.9|616
1661364000000|2022-08-24 18:00:00|68785.6|68765.6|68804.7|68794.7|68809.5|68794.7|68776.7|68761.7|638
1661364300000|2022-08-24 18:05:00|68804.5|68794.5|68809|68789|68816.7|68802|68804.1|68788.6|690
1661364600000|2022-08-24 18:10:00|68809.2|68789.2|68813.6|68793.6|68816.4|68801.5|68805.4|68789.2|551
1661364900000|2022-08-24 18:15:00|68813.8|68793.8|68828.9|68808.9|68830.7|68814.7|68808.4|68790.3|529
1661365200000|2022-08-24 18:20:00|68829|68809|68836.3|68816.3|68836.5|68818.5|68822.8|68807.8|616
1661365500000|2022-08-24 18:25:00|68836.2|68816.2|68833.6|68813.6|68844.7|68828.9|68827|68811.7|621
1661365800000|2022-08-24 18:30:00|68834|68814|68826.3|68806.3|68837.8|68819.7|68819.9|68805.1|537
1661366100000|2022-08-24 18:35:00|68826.1|68806.1|68817.6|68797.6|68827.5|68812.2|68812.4|68797.3|584
1661366400000|2022-08-24 18:40:00|68817.5|68797.5|68816.7|68796.7|68821.5|68805.5|68811.3|68795.9|560
1661366700000|2022-08-24 18:45:00|68816.6|68796.6|68821.3|68801.3|68826.3|68811.5|68811.5|68796.6|588
1661367000000|2022-08-24 18:50:00|68821.4|68801.4|68822.1|68802.1|68825.9|68808.9|68814.1|68799|648
1661367300000|2022-08-24 18:55:00|68821.8|68801.8|68816.7|68796.7|68824.7|68807.7|68815.2|68795.2|697
1661367600000|2022-08-24 19:00:00|68816.6|68796.6|68815.4|68795.4|68819|68799|68812.4|68792.4|669
1661367900000|2022-08-24 19:05:00|68815.2|68795.2|68813|68793|68815.8|68795.8|68809.5|68789.5|643
1661368200000|2022-08-24 19:10:00|68813.2|68793.2|68798.5|68778.5|68814.1|68794.1|68796.5|68776.5|552
1661368500000|2022-08-24 19:15:00|68798.9|68778.9|68800.8|68780.8|68803.6|68783.6|68796|68776|546
1661368800000|2022-08-24 19:20:00|68800.7|68780.7|68801.3|68781.3|68803.6|68783.6|68797.5|68777.5|493
1661369100000|2022-08-24 19:25:00|68801.2|68781.2|68813.4|68793.4|68814.1|68794.1|68801.1|68781.1|496
1661369400000|2022-08-24 19:30:00|68813|68793|68809.2|68789.2|68813.7|68798.6|68807.6|68788.2|348
1661369700000|2022-08-24 19:35:00|68809|68789|68806.3|68786.3|68809.8|68789.8|68805.2|68785.2|578
1661370000000|2022-08-24 19:40:00|68806.2|68786.2|68793.6|68773.6|68807.6|68787.6|68787.3|68772.6|601
1661370300000|2022-08-24 19:45:00|68793.1|68773.1|68787.9|68777.9|68793.3|68778.4|68786.7|68771.3|483
1661370600000|2022-08-24 19:50:00|68787.8|68777.8|68791.2|68771.2|68793.9|68777.8|68787.6|68769.7|495
1661370900000|2022-08-24 19:55:00|68791.4|68771.4|68787.8|68767.8|68798.4|68778.4|68765|68748.5|798
1661371200000|2022-08-24 20:00:00|68786.9|68766.9|68764.6|68744.6|68787.6|68768|68764.1|68744.1|474
1661371500000|2022-08-24 20:05:00|68764.7|68744.7|68782.6|68762.6|68783.2|68763.2|68764.6|68744.6|403
1661371800000|2022-08-24 20:10:00|68782.7|68762.7|68795.2|68775.2|68797.7|68777.7|68781.9|68761.9|552
1661372100000|2022-08-24 20:15:00|68795.3|68775.3|68793.2|68773.2|68796.6|68776.6|68791.9|68771.9|500
1661372400000|2022-08-24 20:20:00|68793|68773|68786.5|68766.5|68793.2|68773.2|68784.9|68764.9|594
1661372700000|2022-08-24 20:25:00|68786.6|68766.6|68791.9|68771.9|68793.5|68773.5|68785.9|68765.9|659
1661373000000|2022-08-24 20:30:00|68792.5|68772.5|68766|68746|68792.5|68772.5|68761.7|68741.7|595
1661373300000|2022-08-24 20:35:00|68767.1|68747.1|68767.7|68747.7|68768.9|68748.9|68762.5|68742.5|252
1661373600000|2022-08-24 20:40:00|68767.5|68747.5|68768.3|68748.3|68770.1|68750.1|68763.9|68743.9|221
1661373900000|2022-08-24 20:45:00|68769.2|68749.2|68772.6|68752.6|68797.1|68768.8|68768.2|68746.3|314
1661374200000|2022-08-24 20:50:00|68777.6|68747.4|68776.3|68756.3|68784.7|68759.3|68770.5|68741.3|238
1661374500000|2022-08-24 20:55:00|68784.9|68749.9|68829|68723.7|68829|68754.9|68772|68700.1|386
1661374800000|2022-08-24 21:00:00|68829.2|68724.2|68831.4|68730.2|68840.4|68739.6|68816.2|68716.9|65
1661375100000|2022-08-24 21:05:00|68821.4|68733.5|68821.8|68702.8|68823.4|68743.9|68806.8|68697|81
1661375400000|2022-08-24 21:10:00|68814|68695|68820.1|68701.1|68835|68716|68809.4|68690.4|106
1661375700000|2022-08-24 21:15:00|68822.1|68703.1|68818.9|68699.9|68832.6|68713.6|68809.8|68690.8|144
1661376000000|2022-08-24 21:20:00|68820.6|68701.6|68823.7|68704.7|68832.4|68713.4|68809.3|68690.3|125
1661376300000|2022-08-24 21:25:00|68826.3|68707.3|68819.4|68700.4|68831.7|68712.7|68810.7|68691.7|143
1661376600000|2022-08-24 21:30:00|68817.2|68698.2|68813.7|68694.7|68836.5|68717.5|68812|68693|212
1661376900000|2022-08-24 21:35:00|68816.4|68697.4|68817.7|68698.7|68833.4|68714.4|68810.2|68691.2|207
1661377200000|2022-08-24 21:40:00|68819.3|68700.3|68813.6|68694.6|68830.6|68711.6|68810.2|68691.2|183
1661377500000|2022-08-24 21:45:00|68824.4|68705.4|68823.1|68704.1|68841.5|68722.5|68813|68694|194
1661377800000|2022-08-24 21:50:00|68818.9|68699.9|68826.3|68707.3|68833.3|68714.3|68812.4|68693.4|176
1661378100000|2022-08-24 21:55:00|68822.2|68703.2|68817.6|68698.6|68843.2|68724.2|68812.4|68693.4|235
1661378400000|2022-08-24 22:00:00|68822.4|68703.4|68824.4|68705.4|68833.2|68714.2|68810.4|68691.4|188
1661378700000|2022-08-24 22:05:00|68819|68700|68831|68712|68837.4|68718.4|68812|68695.3|163
1661379000000|2022-08-24 22:10:00|68837.2|68718.2|68825|68706|68837.2|68718.2|68814.9|68695.9|177
1661379300000|2022-08-24 22:15:00|68823.6|68704.6|68826.6|68707.6|68832.9|68713.9|68815|68696|198
1661379600000|2022-08-24 22:20:00|68819.1|68700.1|68820|68701|68835.4|68716.4|68814.6|68695.6|174
1661379900000|2022-08-24 22:25:00|68820.7|68701.7|68820.3|68701.3|68837.8|68718.8|68816.7|68697.7|162
1661380200000|2022-08-24 22:30:00|68834.9|68715.9|68823.8|68704.8|68839.8|68720.8|68816.1|68697.1|166
1661380500000|2022-08-24 22:35:00|68825.2|68706.2|68823.8|68704.8|68836.3|68717.3|68815.6|68696.6|94
1661380800000|2022-08-24 22:40:00|68820.5|68701.5|68828|68709|68837.9|68718.9|68814.8|68698|146
1661381100000|2022-08-24 22:45:00|68825.4|68706.4|68825.7|68706.7|68837.2|68718.2|68816.6|68697.6|511
1661381400000|2022-08-24 22:50:00|68825.2|68706.2|68815.5|68696.5|68844.7|68725.7|68813.6|68694.6|440
1661381700000|2022-08-24 22:55:00|68818.1|68699.1|68828.9|68709.9|68841.4|68722.4|68813.7|68694.7|519
1661382000000|2022-08-24 23:00:00|68821.3|68702.3|68833.1|68717|68851.7|68732.7|68816.1|68697.1|472
1661382300000|2022-08-24 23:05:00|68840.5|68723|68820.9|68701.9|68841.7|68724.3|68814.6|68695.6|167
1661382600000|2022-08-24 23:10:00|68819.7|68700.7|68826.2|68707.2|68835.5|68716.5|68814.5|68695.5|150
1661382900000|2022-08-24 23:15:00|68818.5|68699.5|68818.5|68699.5|68838.1|68719.1|68814.9|68695.9|133
1661383200000|2022-08-24 23:20:00|68816.4|68697.4|68818|68699|68837.9|68718.9|68812.4|68693.4|176
1661383500000|2022-08-24 23:25:00|68822.6|68703.6|68818.1|68720.3|68835.4|68720.8|68806.9|68693.1|434
1661383800000|2022-08-24 23:30:00|68818.2|68720.2|68820.4|68731.5|68837.6|68732.7|68809.3|68696.6|408
1661384100000|2022-08-24 23:35:00|68827.9|68734.6|68815.6|68727.3|68838.4|68737.7|68807.3|68713|129
1661384400000|2022-08-24 23:40:00|68820.6|68729.8|68824.3|68705.3|68842.1|68741.9|68792.5|68705.3|266
1661384700000|2022-08-24 23:45:00|68826.6|68707.6|68788.2|68740.4|68838.5|68754.1|68773.1|68706.4|332
1661385000000|2022-08-24 23:50:00|68789.5|68738.8|68794.1|68745.3|68809.7|68759.4|68774.4|68714.9|288
1661385300000|2022-08-24 23:55:00|68797.5|68740|68796.9|68733.6|68806.6|68760.7|68778.7|68727.5|393
1661385600000|2022-08-25 00:00:00|68788.9|68743.3|68783.7|68763.7|68792.1|68766.3|68772.5|68735|476
1661385900000|2022-08-25 00:05:00|68783.5|68763.5|68761.6|68741.6|68786.4|68765.4|68740.6|68716.5|513
1661386200000|2022-08-25 00:10:00|68761.8|68741.8|68746.7|68726.7|68763.6|68743.6|68727.7|68707.7|644
1661386500000|2022-08-25 00:15:00|68746.3|68726.3|68723.6|68703.6|68754.4|68734.4|68722.9|68702.9|753
1661386800000|2022-08-25 00:20:00|68723.4|68703.4|68715.3|68695.3|68727.6|68707.6|68706.8|68686.8|695
1661387100000|2022-08-25 00:25:00|68715.4|68695.4|68703.3|68683.3|68722|68706.9|68697.4|68682.5|517
1661387400000|2022-08-25 00:30:00|68703.7|68683.7|68686.6|68666.6|68708.6|68693|68686.6|68666.6|595
1661387700000|2022-08-25 00:35:00|68687|68667|68690.3|68670.3|68695|68675|68672.7|68652.7|776
1661388000000|2022-08-25 00:40:00|68691.5|68671.5|68685.7|68665.7|68702.6|68682.6|68675.6|68655.6|695
1661388300000|2022-08-25 00:45:00|68686.3|68666.3|68677.7|68657.7|68688.9|68673.9|68671.9|68653.5|654
1661388600000|2022-08-25 00:50:00|68677.8|68657.8|68640.9|68620.9|68678.5|68663.6|68633.6|68617.6|824
1661388900000|2022-08-25 00:55:00|68638.9|68618.9|68663.6|68643.6|68676.1|68656.1|68638.5|68618.5|820
1661389200000|2022-08-25 01:00:00|68663.5|68643.5|68699.7|68679.7|68702|68685.4|68663.5|68643.5|826
1661389500000|2022-08-25 01:05:00|68699.3|68679.3|68677.3|68657.3|68700.4|68683.4|68677.1|68657.1|825
1661389800000|2022-08-25 01:10:00|68677.4|68657.4|68652.4|68632.4|68682.7|68664|68651.2|68631.2|895
1661390100000|2022-08-25 01:15:00|68652.6|68632.6|68538.2|68518.2|68652.6|68632.6|68534.1|68514.1|1068
1661390400000|2022-08-25 01:20:00|68539.6|68519.6|68575.5|68555.5|68600.4|68580.4|68530.2|68510.2|938
1661390700000|2022-08-25 01:25:00|68575.4|68555.4|68550.7|68530.7|68575.6|68555.6|68531.4|68516.5|869
1661391000000|2022-08-25 01:30:00|68551.4|68531.4|68577.6|68557.6|68581|68561|68529.9|68512.8|821
1661391300000|2022-08-25 01:35:00|68577.5|68557.5|68596.1|68576.1|68605|68585|68567.9|68552.7|861
1661391600000|2022-08-25 01:40:00|68595.8|68575.8|68583.4|68563.4|68602.7|68582.7|68570.7|68553.8|839
1661391900000|2022-08-25 01:45:00|68583.2|68563.2|68571.6|68561.6|68593.4|68578.6|68571.2|68554.2|825
1661392200000|2022-08-25 01:50:00|68571|68561|68622.3|68602.3|68639.6|68619.6|68569.8|68556.1|841
1661392500000|2022-08-25 01:55:00|68622.7|68602.7|68639.3|68619.3|68646.5|68626.5|68604.8|68589.1|864
1661392800000|2022-08-25 02:00:00|68639.5|68619.5|68638.5|68618.5|68645.2|68634.8|68629.5|68616.5|731
1661393100000|2022-08-25 02:05:00|68638.4|68618.4|68631.1|68621.1|68656.4|68641.5|68631|68616.5|740
1661393400000|2022-08-25 02:10:00|68632|68622|68659.5|68639.5|68661.2|68645.2|68632|68620.1|774
1661393700000|2022-08-25 02:15:00|68654.9|68644.9|68654.8|68634.8|68675.1|68659.2|68634.3|68619.7|865
1661394000000|2022-08-25 02:20:00|68655.1|68635.1|68618.8|68598.8|68659.4|68644.3|68611.3|68596|815
1661394300000|2022-08-25 02:25:00|68619|68599|68616.6|68606.6|68629.9|68617.4|68611.5|68598.2|706
1661394600000|2022-08-25 02:30:00|68616.5|68606.5|68619.1|68609.1|68624.8|68612.6|68606.5|68591.7|618
1661394900000|2022-08-25 02:35:00|68619.2|68609.2|68637.9|68617.9|68638.9|68624|68612.2|68598.9|526
1661395200000|2022-08-25 02:40:00|68637.8|68617.8|68643.8|68623.8|68654|68638.2|68623.6|68609|761
1661395500000|2022-08-25 02:45:00|68639.2|68629.2|68612.8|68602.8|68646.2|68631.1|68612.8|68597.9|725
1661395800000|2022-08-25 02:50:00|68613.4|68603.4|68605.8|68595.8|68625.2|68610.6|68604.3|68591.7|663
1661396100000|2022-08-25 02:55:00|68606.9|68596.9|68608.5|68598.5|68616.2|68603.4|68601.6|68586.3|650
1661396400000|2022-08-25 03:00:00|68608.7|68598.7|68605.5|68595.5|68616.2|68602.8|68601.3|68589.7|616
1661396700000|2022-08-25 03:05:00|68605.6|68595.6|68563.6|68543.6|68622.6|68608.8|68558.3|68539|764
1661397000000|2022-08-25 03:10:00|68563.8|68543.8|68581.2|68571.2|68599.3|68585.4|68559.8|68543.5|686
1661397300000|2022-08-25 03:15:00|68581.1|68571.1|68598.5|68588.5|68607.1|68592.5|68580.9|68569.3|669
1661397600000|2022-08-25 03:20:00|68603.5|68583.5|68604.5|68594.5|68613.6|68597.9|68580.6|68568|756
1661397900000|2022-08-25 03:25:00|68604.2|68594.2|68605.1|68585.1|68613.1|68597.6|68592.3|68576.9|745
1661398200000|2022-08-25 03:30:00|68605.8|68585.8|68617.2|68597.2|68619.5|68606.5|68595.9|68580.4|706
1661398500000|2022-08-25 03:35:00|68616.9|68596.9|68600.5|68590.5|68620.4|68604.4|68594.1|68579|578
1661398800000|2022-08-25 03:40:00|68601.1|68591.1|68601|68581|68614.3|68599.3|68594.1|68579.7|561
1661399100000|2022-08-25 03:45:00|68600.9|68580.9|68594.7|68584.7|68605.7|68588.6|68588.9|68573.8|469
1661399400000|2022-08-25 03:50:00|68594.4|68584.4|68611.7|68601.7|68619.2|68604.6|68593.3|68578.7|538
1661399700000|2022-08-25 03:55:00|68611.8|68601.8|68608.3|68598.3|68619.1|68604.4|68605.5|68590.8|574
1661400000000|2022-08-25 04:00:00|68608.2|68598.2|68597.6|68587.6|68608.9|68598.6|68592.2|68579.1|486
1661400300000|2022-08-25 04:05:00|68597.8|68587.8|68595.3|68585.3|68603.7|68590.1|68591.4|68577.1|510
1661400600000|2022-08-25 04:10:00|68595|68585|68614.4|68604.4|68619.4|68604.6|68586.8|68573.2|642
1661400900000|2022-08-25 04:15:00|68614.3|68604.3|68610.1|68590.1|68618.4|68604.9|68604.6|68588.8|535
1661401200000|2022-08-25 04:20:00|68609.7|68589.7|68602.6|68592.6|68610.9|68597.1|68596.2|68581.3|546
1661401500000|2022-08-25 04:25:00|68602.7|68592.7|68603.6|68593.6|68615.7|68600.5|68600|68584.5|470
1661401800000|2022-08-25 04:30:00|68603.4|68593.4|68588|68568|68603.7|68593.7|68580.5|68565.9|587
1661402100000|2022-08-25 04:35:00|68588.4|68568.4|68577.3|68567.3|68590.9|68575.7|68569.6|68554.9|600
1661402400000|2022-08-25 04:40:00|68577.4|68567.4|68578.8|68568.8|68582.5|68569.1|68574.7|68560.6|474
1661402700000|2022-08-25 04:45:00|68579.1|68569.1|68550|68530|68593|68576.7|68550|68530|657
1661403000000|2022-08-25 04:50:00|68549.1|68529.1|68519.8|68509.8|68561|68544.9|68518.5|68507|868
1661403300000|2022-08-25 04:55:00|68519.7|68509.7|68532|68522|68534.2|68522|68511.3|68496.4|681
1661403600000|2022-08-25 05:00:00|68531.8|68521.8|68513.6|68503.6|68533.7|68521.8|68505.9|68495.9|801
1661403900000|2022-08-25 05:05:00|68513.5|68503.5|68529.6|68519.6|68534.8|68519.7|68506.6|68494.3|784
1661404200000|2022-08-25 05:10:00|68529.4|68519.4|68543.5|68533.5|68550.4|68534.9|68524.7|68509.7|731
1661404500000|2022-08-25 05:15:00|68544|68534|68555.9|68545.9|68567.6|68551.9|68543.3|68524.4|719
1661404800000|2022-08-25 05:20:00|68556|68546|68560.3|68550.3|68567.8|68553.1|68548|68533.3|748
1661405100000|2022-08-25 05:25:00|68560.4|68550.4|68561.5|68551.5|68577.4|68561.9|68558.6|68545.3|715
1661405400000|2022-08-25 05:30:00|68561.6|68551.6|68575|68565|68577|68567|68555.8|68543.9|692
1661405700000|2022-08-25 05:35:00|68575.6|68565.6|68581.7|68571.7|68589.6|68574.9|68572.6|68557.7|660
1661406000000|2022-08-25 05:40:00|68585.5|68565.5|68578.6|68568.6|68585.5|68569.9|68576.2|68561.6|496
1661406300000|2022-08-25 05:45:00|68578.5|68568.5|68587.9|68577.9|68590.2|68578.3|68576.5|68563.6|562
1661406600000|2022-08-25 05:50:00|68588.1|68578.1|68590.4|68580.4|68597.8|68584.9|68577|68562.1|705
1661406900000|2022-08-25 05:55:00|68590.2|68580.2|68589.1|68569.1|68598.4|68584.2|68583.7|68567.1|576
1661407200000|2022-08-25 06:00:00|68589.7|68569.7|68582.4|68562.4|68593.9|68579.3|68564.9|68549.6|827
1661407500000|2022-08-25 06:05:00|68582.3|68562.3|68585.1|68565.1|68592.5|68577.5|68563.6|68548.9|775
1661407800000|2022-08-25 06:10:00|68584.9|68564.9|68563.2|68543.2|68587.1|68572.1|68557|68541.3|789
1661408100000|2022-08-25 06:15:00|68563.5|68543.5|68539.9|68519.9|68563.5|68547.4|68514.5|68500.6|940
1661408400000|2022-08-25 06:20:00|68540.1|68520.1|68553.8|68543.8|68563.8|68548|68537.6|68519.9|886
1661408700000|2022-08-25 06:25:00|68554|68544|68560|68540|68561.4|68546.5|68543.8|68529.4|790
1661409000000|2022-08-25 06:30:00|68559.4|68539.4|68514.1|68504.1|68561.6|68546.7|68508.2|68491.9|861
1661409300000|2022-08-25 06:35:00|68513.1|68503.1|68533.2|68523.2|68540.4|68525.6|68503.9|68493.6|851
1661409600000|2022-08-25 06:40:00|68533.3|68523.3|68519.3|68499.3|68549.2|68534.3|68512.5|68497.6|820
1661409900000|2022-08-25 06:45:00|68518.8|68498.8|68496.5|68486.5|68519.3|68504.5|68473.1|68456.4|885
1661410200000|2022-08-25 06:50:00|68496.3|68486.3|68530.8|68510.8|68531.1|68514.1|68494.5|68479.6|874
1661410500000|2022-08-25 06:55:00|68534|68514|68546.9|68536.9|68553.3|68539.1|68521|68507.3|910
1661410800000|2022-08-25 07:00:00|68546.8|68536.8|68551|68531|68569.2|68549.8|68539.5|68527.7|945
1661411100000|2022-08-25 07:05:00|68550.9|68530.9|68546.9|68526.9|68570.6|68552.9|68536.2|68521.5|937
1661411400000|2022-08-25 07:10:00|68547|68527|68539.9|68519.9|68550.5|68534.9|68522.9|68507.6|877
1661411700000|2022-08-25 07:15:00|68534.5|68524.5|68527.9|68507.9|68546.5|68529.8|68520.2|68502.3|896
1661412000000|2022-08-25 07:20:00|68528.2|68508.2|68547.1|68527.1|68555.7|68540.2|68527.5|68507.5|955
1661412300000|2022-08-25 07:25:00|68547.2|68527.2|68529.5|68509.5|68560.9|68540.9|68529|68509|969
1661412600000|2022-08-25 07:30:00|68530|68510|68563.5|68543.5|68565.5|68548.5|68530|68510|817
1661412900000|2022-08-25 07:35:00|68563.7|68543.7|68579.4|68559.4|68585.3|68569.1|68555.7|68538.1|861
1661413200000|2022-08-25 07:40:00|68578.9|68558.9|68602|68592|68606.8|68592.3|68577.2|68557.6|820
1661413500000|2022-08-25 07:45:00|68602.2|68592.2|68613.7|68603.7|68622.8|68606.1|68602.2|68584.9|822
1661413800000|2022-08-25 07:50:00|68613.5|68603.5|68590.3|68570.3|68619.6|68604|68583.1|68564.5|870
1661414100000|2022-08-25 07:55:00|68590.4|68570.4|68597.4|68587.4|68613.5|68598|68582.3|68562.3|825
1661414400000|2022-08-25 08:00:00|68597|68587|68602.5|68582.5|68606.7|68591.3|68572.1|68552.1|876
1661414700000|2022-08-25 08:05:00|68603|68583|68606.1|68596.1|68626.4|68609.3|68603|68583|879
1661415000000|2022-08-25 08:10:00|68606.4|68596.4|68595.7|68575.7|68618.9|68603.7|68588.6|68571.7|798
1661415300000|2022-08-25 08:15:00|68590.6|68580.6|68603|68583|68615|68597.5|68587.7|68572.7|800
1661415600000|2022-08-25 08:20:00|68603.1|68583.1|68586.8|68576.8|68608.6|68594.9|68584.5|68568|768
1661415900000|2022-08-25 08:25:00|68591.5|68571.5|68590|68570|68597.6|68584.4|68584.8|68570|635
1661416200000|2022-08-25 08:30:00|68585.5|68575.5|68570.5|68560.5|68596|68581.9|68569.5|68557.8|706
1661416500000|2022-08-25 08:35:00|68570.6|68560.6|68579.3|68569.3|68585.8|68570.1|68562.2|68551.6|656
1661416800000|2022-08-25 08:40:00|68579|68569|68581.7|68571.7|68592.7|68577.4|68573.8|68558.2|625
1661417100000|2022-08-25 08:45:00|68581.6|68571.6|68586.9|68566.9|68596.8|68581.8|68574.2|68559.2|679
1661417400000|2022-08-25 08:50:00|68587|68567|68583.9|68573.9|68601.4|68586.9|68582.9|68567|606
1661417700000|2022-08-25 08:55:00|68584.4|68574.4|68588.6|68578.6|68596.7|68582.3|68577.1|68562.7|639
1661418000000|2022-08-25 09:00:00|68588.9|68578.9|68587|68577|68597|68587|68577.5|68566.1|617
1661418300000|2022-08-25 09:05:00|68586.9|68576.9|68575.9|68555.9|68592.9|68580.1|68569.5|68555.8|645
1661418600000|2022-08-25 09:10:00|68575.7|68555.7|68565.1|68555.1|68588.7|68573.4|68558|68544.4|662
1661418900000|2022-08-25 09:15:00|68565.5|68555.5|68554.1|68544.1|68578.6|68562.7|68553.5|68538.8|683
1661419200000|2022-08-25 09:20:00|68554|68544|68555.3|68545.3|68562.6|68551.5|68550.8|68536.7|599
1661419500000|2022-08-25 09:25:00|68555.4|68545.4|68577.5|68557.5|68578|68562|68551.2|68536.8|741
1661419800000|2022-08-25 09:30:00|68577.2|68557.2|68585.9|68565.9|68593.2|68578.1|68568|68552.5|853
1661420100000|2022-08-25 09:35:00|68586|68566|68571.5|68561.5|68586.6|68571.4|68569.1|68558.5|659
1661420400000|2022-08-25 09:40:00|68571.4|68561.4|68560.8|68550.8|68571.7|68561.7|68552|68542|757
1661420700000|2022-08-25 09:45:00|68560.7|68550.7|68559.1|68549.1|68567.7|68557.7|68550.1|68540.1|748
1661421000000|2022-08-25 09:50:00|68559.2|68549.2|68562.7|68552.7|68562.8|68552.8|68552.9|68542.9|513
1661421300000|2022-08-25 09:55:00|68562.8|68552.8|68573.7|68563.7|68582.3|68568|68561.1|68546.6|620
1661421600000|2022-08-25 10:00:00|68573.6|68563.6|68577.1|68557.1|68585.3|68567.4|68564.9|68554.9|516
1661421900000|2022-08-25 10:05:00|68576.8|68556.8|68575|68565|68582.6|68568.1|68564.7|68550.4|558
1661422200000|2022-08-25 10:10:00|68576.3|68566.3|68564.5|68554.5|68587.2|68573.3|68560.1|68545.1|572
1661422500000|2022-08-25 10:15:00|68564.3|68554.3|68588.2|68578.2|68590|68580|68555.7|68545.7|652
1661422800000|2022-08-25 10:20:00|68588.3|68578.3|68570.1|68560.1|68595.6|68585.6|68569.5|68558.3|687
1661423100000|2022-08-25 10:25:00|68570.2|68560.2|68576.5|68566.5|68590.6|68577.3|68565.7|68555.7|521
1661423400000|2022-08-25 10:30:00|68576.1|68566.1|68593.4|68583.4|68597.4|68587.4|68575.8|68565.8|620
1661423700000|2022-08-25 10:35:00|68594.1|68584.1|68586.8|68576.8|68597.3|68587.3|68586.2|68576.2|567
1661424000000|2022-08-25 10:40:00|68587|68577|68578|68568|68591.4|68581.4|68577.3|68567.3|499
1661424300000|2022-08-25 10:45:00|68578.1|68568.1|68591.7|68581.7|68606.9|68593.6|68571.7|68557.7|650
1661424600000|2022-08-25 10:50:00|68591.5|68581.5|68586.8|68576.8|68592.1|68581.9|68573.6|68558.6|644
1661424900000|2022-08-25 10:55:00|68586.7|68576.7|68596|68586|68597.8|68587.8|68579.7|68569.7|662
1661425200000|2022-08-25 11:00:00|68595.8|68585.8|68583.1|68573.1|68611.2|68597.3|68583.1|68569.5|725
1661425500000|2022-08-25 11:05:00|68583.3|68573.3|68566.4|68556.4|68586.2|68576.2|68565.3|68555.3|678
1661425800000|2022-08-25 11:10:00|68566.2|68556.2|68549.7|68539.7|68574.9|68564.9|68548.7|68538.7|765
1661426100000|2022-08-25 11:15:00|68549.8|68539.8|68551.1|68541.1|68560.5|68549.6|68532.9|68518.7|846
1661426400000|2022-08-25 11:20:00|68551.2|68541.2|68554|68544|68556.4|68546.4|68547.3|68537.3|702
1661426700000|2022-08-25 11:25:00|68554.2|68544.2|68549.1|68539.1|68560.6|68550.6|68548.7|68538.7|667
1661427000000|2022-08-25 11:30:00|68549|68539|68572.6|68562.6|68582.3|68572.3|68548.8|68538.8|741
1661427300000|2022-08-25 11:35:00|68572.3|68562.3|68576.1|68566.1|68585.9|68571.7|68566.5|68556.5|698
1661427600000|2022-08-25 11:40:00|68576|68566|68583.5|68573.5|68584.7|68574.7|68556.3|68545.2|768
1661427900000|2022-08-25 11:45:00|68583.6|68573.6|68580|68570|68591.9|68581.9|68578.1|68568.1|682
1661428200000|2022-08-25 11:50:00|68579.8|68569.8|68599.6|68589.6|68604.6|68594.6|68579.5|68569.5|685
1661428500000|2022-08-25 11:55:00|68599.3|68589.3|68607.3|68597.3|68616.2|68606.2|68596.4|68586.4|718
1661428800000|2022-08-25 12:00:00|68607.5|68597.5|68622.3|68602.3|68628.5|68617.7|68600.4|68586.5|859
1661429100000|2022-08-25 12:05:00|68618.1|68608.1|68626.6|68616.6|68631.3|68620.2|68612.1|68600.5|810
1661429400000|2022-08-25 12:10:00|68626.5|68616.5|68637.4|68627.4|68637.8|68627.8|68623|68609.4|756
1661429700000|2022-08-25 12:15:00|68637.3|68627.3|68634.1|68624.1|68638|68628|68632.7|68622.7|725
1661430000000|2022-08-25 12:20:00|68633.4|68623.4|68627.9|68617.9|68633.6|68623.6|68622.1|68612.1|720
1661430300000|2022-08-25 12:25:00|68628.7|68618.7|68634.1|68614.1|68634.8|68624.8|68624|68610.5|757
1661430600000|2022-08-25 12:30:00|68634.2|68614.2|68627|68617|68641.6|68631.6|68623.7|68611.9|919
1661430900000|2022-08-25 12:35:00|68626.5|68616.5|68638.9|68628.9|68642.9|68632.9|68626.5|68616.5|764
1661431200000|2022-08-25 12:40:00|68638.8|68628.8|68618.3|68608.3|68639.6|68629.6|68607.6|68592.7|880
1661431500000|2022-08-25 12:45:00|68618.2|68608.2|68651.4|68641.4|68652|68642|68616.2|68603.4|902
1661431800000|2022-08-25 12:50:00|68651.6|68641.6|68636.7|68626.7|68654|68644|68619.4|68609.4|837
1661432100000|2022-08-25 12:55:00|68636.9|68626.9|68621|68611|68638.9|68628.9|68606.9|68592.2|921
1661432400000|2022-08-25 13:00:00|68621.1|68611.1|68613.7|68603.7|68621.1|68611.1|68590.8|68580.8|1013
1661432700000|2022-08-25 13:05:00|68613.6|68603.6|68661.9|68641.9|68664|68648.3|68612.6|68601.6|983
1661433000000|2022-08-25 13:10:00|68662|68642|68640.9|68630.9|68663.8|68648.7|68635.8|68624.8|929
1661433300000|2022-08-25 13:15:00|68640.4|68630.4|68645.9|68635.9|68656.8|68645.7|68626.4|68615.4|920
1661433600000|2022-08-25 13:20:00|68645.1|68635.1|68641.8|68631.8|68649.9|68636|68635.8|68623.8|894
1661433900000|2022-08-25 13:25:00|68642|68632|68646.2|68636.2|68655.3|68645.3|68639.4|68625.4|840
1661434200000|2022-08-25 13:30:00|68646|68636|68660.3|68650.3|68660.3|68650.3|68645.2|68635.2|839
1661434500000|2022-08-25 13:35:00|68660.2|68650.2|68646|68636|68661.4|68651.4|68620.3|68610.3|909
1661434800000|2022-08-25 13:40:00|68645.6|68635.6|68650|68640|68667.9|68657.9|68641.9|68631.9|926
1661435100000|2022-08-25 13:45:00|68649.9|68639.9|68650.2|68640.2|68657|68647|68630.6|68620.6|879
1661435400000|2022-08-25 13:50:00|68650.3|68640.3|68634.2|68624.2|68657.4|68647.4|68630.9|68620.9|858
1661435700000|2022-08-25 13:55:00|68634.1|68624.1|68628.5|68618.5|68650.2|68640.2|68607.7|68593.7|922
1661436000000|2022-08-25 14:00:00|68629.1|68619.1|68599.8|68589.8|68637.3|68625.6|68587.6|68574|976
1661436300000|2022-08-25 14:05:00|68599.9|68589.9|68583.5|68573.5|68615.5|68605.5|68582.1|68572.1|929
1661436600000|2022-08-25 14:10:00|68583.9|68573.9|68588.4|68568.4|68596.9|68586.1|68577.8|68565.3|952
1661436900000|2022-08-25 14:15:00|68587.8|68567.8|68567.8|68557.8|68594.2|68579.7|68552.5|68537.5|1019
1661437200000|2022-08-25 14:20:00|68568|68558|68558.6|68548.6|68577.1|68563.3|68552|68542|892
1661437500000|2022-08-25 14:25:00|68558.7|68548.7|68566.2|68546.2|68571.9|68556.6|68553.6|68543.6|812
1661437800000|2022-08-25 14:30:00|68566.1|68546.1|68527|68517|68566.3|68551.4|68524.5|68512.2|822
1661438100000|2022-08-25 14:35:00|68526.4|68516.4|68504.6|68494.6|68533.2|68523.2|68498.1|68488.1|884
1661438400000|2022-08-25 14:40:00|68504.7|68494.7|68490.4|68480.4|68514.1|68504.1|68487.1|68477.1|901
1661438700000|2022-08-25 14:45:00|68490|68480|68477.8|68467.8|68492.5|68482.5|68475.5|68458.1|824
1661439000000|2022-08-25 14:50:00|68478|68468|68510.6|68500.6|68520.6|68510.6|68469|68459|927
1661439300000|2022-08-25 14:55:00|68511.3|68501.3|68518.8|68508.8|68528.8|68515|68499.9|68489.9|830
1661439600000|2022-08-25 15:00:00|68519.2|68509.2|68538.7|68528.7|68539.8|68529.8|68516.8|68506.8|752
1661439900000|2022-08-25 15:05:00|68537.1|68527.1|68534|68524|68545.6|68535.6|68529.3|68519.3|816
1661440200000|2022-08-25 15:10:00|68533.9|68523.9|68530.4|68520.4|68545.7|68532.8|68518.5|68504.9|829
1661440500000|2022-08-25 15:15:00|68530.2|68520.2|68549.1|68539.1|68557.5|68546.4|68527.8|68514.2|755
1661440800000|2022-08-25 15:20:00|68549.3|68539.3|68549|68539|68553|68543|68530.7|68520.7|833
1661441100000|2022-08-25 15:25:00|68548.9|68538.9|68527.9|68517.9|68548.9|68538.9|68527.2|68517.2|839
1661441400000|2022-08-25 15:30:00|68528.4|68518.4|68545.8|68535.8|68558.8|68548.8|68527.5|68517.5|837
1661441700000|2022-08-25 15:35:00|68545.7|68535.7|68548.6|68538.6|68555.5|68545.5|68542.6|68528.4|739
1661442000000|2022-08-25 15:40:00|68548.5|68538.5|68551|68541|68555.1|68542|68546.6|68535.1|611
1661442300000|2022-08-25 15:45:00|68551.1|68541.1|68566.3|68556.3|68566.4|68556.4|68549.5|68539.5|717
1661442600000|2022-08-25 15:50:00|68566.1|68556.1|68563.9|68553.9|68575.2|68564.7|68556|68546|712
1661442900000|2022-08-25 15:55:00|68564|68554|68566.2|68556.2|68575.1|68565.1|68563|68553|742
1661443200000|2022-08-25 16:00:00|68565.5|68555.5|68583.2|68573.2|68587.2|68577.2|68564.6|68554.6|739
1661443500000|2022-08-25 16:05:00|68583.3|68573.3|68564.1|68554.1|68584|68574|68559.7|68549.7|736
1661443800000|2022-08-25 16:10:00|68564.2|68554.2|68589.3|68579.3|68601|68590.9|68561.8|68551.8|812
1661444100000|2022-08-25 16:15:00|68589.4|68579.4|68582.6|68572.6|68599.5|68586.7|68579.3|68569.3|860
1661444400000|2022-08-25 16:20:00|68582.1|68572.1|68575.3|68565.3|68583.6|68573.6|68570.4|68560.4|787
1661444700000|2022-08-25 16:25:00|68575.4|68565.4|68570.8|68560.8|68575.4|68565.4|68561|68551|866
1661445000000|2022-08-25 16:30:00|68570.9|68560.9|68566.9|68556.9|68583.4|68573.4|68566.1|68556.1|744
1661445300000|2022-08-25 16:35:00|68567.3|68557.3|68561.8|68551.8|68567.8|68557.8|68561.4|68551.4|697
1661445600000|2022-08-25 16:40:00|68561.7|68551.7|68557.8|68547.8|68565.2|68555.2|68556.9|68546.9|700
1661445900000|2022-08-25 16:45:00|68557.7|68547.7|68574.5|68564.5|68577.9|68567.9|68556|68546|695
1661446200000|2022-08-25 16:50:00|68573.8|68563.8|68568.8|68558.8|68575.9|68565.9|68564.5|68550.2|679
1661446500000|2022-08-25 16:55:00|68568.7|68558.7|68561|68551|68572.8|68562.8|68559.9|68549.9|558
1661446800000|2022-08-25 17:00:00|68561.4|68551.4|68550.5|68540.5|68564.2|68554.2|68544|68529.2|713
1661447100000|2022-08-25 17:05:00|68550.4|68540.4|68540.8|68530.8|68551.7|68540.8|68526.4|68516.4|823
1661447400000|2022-08-25 17:10:00|68540.5|68530.5|68539.2|68529.2|68547.4|68534.3|68531.7|68521.7|779
1661447700000|2022-08-25 17:15:00|68539.3|68529.3|68541.8|68531.8|68542.9|68532.9|68533.7|68520.4|738
1661448000000|2022-08-25 17:20:00|68542.5|68532.5|68542.2|68532.2|68550.5|68536.2|68538.2|68526.5|684
1661448300000|2022-08-25 17:25:00|68541.7|68531.7|68534.3|68524.3|68543.8|68533.8|68527.7|68516.1|632
1661448600000|2022-08-25 17:30:00|68534.7|68524.7|68536.7|68526.7|68542.5|68532.5|68534.2|68524.2|710
1661448900000|2022-08-25 17:35:00|68536.2|68526.2|68539.2|68529.2|68541|68531|68533.6|68523.6|563
1661449200000|2022-08-25 17:40:00|68539.3|68529.3|68551|68541|68552.8|68542.8|68539|68529|607
1661449500000|2022-08-25 17:45:00|68550.9|68540.9|68524.6|68514.6|68551.4|68541.4|68519.8|68509.8|739
1661449800000|2022-08-25 17:50:00|68525.6|68515.6|68539|68529|68560.9|68550.9|68525.2|68515.2|722
1661450100000|2022-08-25 17:55:00|68539.1|68529.1|68555.3|68545.3|68558.4|68548.4|68535.6|68523.5|722
1661450400000|2022-08-25 18:00:00|68554.5|68544.5|68554.1|68544.1|68554.5|68544.5|68547.9|68537.9|734
1661450700000|2022-08-25 18:05:00|68555.3|68545.3|68550.7|68540.7|68555.3|68545.3|68544.4|68534.4|770
1661451000000|2022-08-25 18:10:00|68550.9|68540.9|68546.9|68536.9|68558.9|68544.7|68546.4|68533.4|650
1661451300000|2022-08-25 18:15:00|68546.6|68536.6|68542.5|68532.5|68553.8|68543.8|68542.5|68532.5|689
1661451600000|2022-08-25 18:20:00|68542.6|68532.6|68529.5|68519.5|68545.8|68535.8|68526.4|68516.4|773
1661451900000|2022-08-25 18:25:00|68529.7|68519.7|68522.8|68512.8|68530.6|68520.6|68520.3|68510.3|608
1661452200000|2022-08-25 18:30:00|68522.9|68512.9|68511.1|68501.1|68522.9|68512.9|68511|68501|586
1661452500000|2022-08-25 18:35:00|68511|68501|68530.7|68520.7|68536.4|68524.5|68511|68501|664
1661452800000|2022-08-25 18:40:00|68530.6|68520.6|68526.2|68516.2|68532.1|68522.1|68525.6|68515.6|758
1661453100000|2022-08-25 18:45:00|68526.3|68516.3|68524.6|68514.6|68528.3|68517.9|68512.9|68494.4|699
1661453400000|2022-08-25 18:50:00|68524.7|68514.7|68528.6|68518.6|68531.7|68521.7|68522.3|68512.3|522
1661453700000|2022-08-25 18:55:00|68528.7|68518.7|68516.4|68506.4|68530.3|68520.3|68515.4|68504.3|674
1661454000000|2022-08-25 19:00:00|68516|68506|68519.1|68509.1|68525.7|68511.3|68510.9|68500.9|534
1661454300000|2022-08-25 19:05:00|68519.2|68509.2|68519.5|68509.5|68526.1|68511.7|68515.5|68504.7|432
1661454600000|2022-08-25 19:10:00|68519.4|68509.4|68515.9|68505.9|68523.5|68512.1|68515.2|68503.2|478
1661454900000|2022-08-25 19:15:00|68515.7|68505.7|68516.7|68496.7|68522.1|68508|68512.8|68496.5|414
1661455200000|2022-08-25 19:20:00|68517|68497|68501.4|68491.4|68517.2|68502.7|68495.4|68485.4|521
1661455500000|2022-08-25 19:25:00|68501.2|68491.2|68498.3|68488.3|68506.2|68493.9|68497.6|68483.3|618
1661455800000|2022-08-25 19:30:00|68498.1|68488.1|68497.5|68487.5|68500.1|68490.1|68495.9|68485.9|391
1661456100000|2022-08-25 19:35:00|68497.4|68487.4|68492.5|68482.5|68498.1|68487.9|68488.2|68475.3|510
1661456400000|2022-08-25 19:40:00|68493.1|68483.1|68490.8|68480.8|68498.1|68483.9|68490.4|68475|367
1661456700000|2022-08-25 19:45:00|68490.7|68480.7|68495.4|68485.4|68501.7|68486.7|68490.6|68480.1|402
1661457000000|2022-08-25 19:50:00|68495.3|68485.3|68496.5|68486.5|68501.7|68486.8|68494.5|68479.3|374
1661457300000|2022-08-25 19:55:00|68496.6|68486.6|68498.5|68488.5|68502.3|68489.4|68494.9|68481.1|471
1661457600000|2022-08-25 20:00:00|68497.9|68487.9|68494|68474|68503.7|68488|68487.2|68471.6|369
1661457900000|2022-08-25 20:05:00|68493.9|68473.9|68510.1|68490.1|68511.1|68491.1|68489.3|68473.7|337
1661458200000|2022-08-25 20:10:00|68509.9|68489.9|68496.5|68476.5|68518.4|68503.1|68495.2|68475.2|427
1661458500000|2022-08-25 20:15:00|68496.4|68476.4|68496.9|68476.9|68497.2|68477.2|68493.2|68473.2|281
1661458800000|2022-08-25 20:20:00|68495.6|68475.6|68496.5|68476.5|68497.4|68477.4|68495.1|68475.1|404
1661459100000|2022-08-25 20:25:00|68496.6|68476.6|68496.2|68476.2|68497.5|68477.5|68495.2|68475.2|347
1661459400000|2022-08-25 20:30:00|68496.4|68476.4|68494.2|68474.2|68497|68477|68493.1|68473.1|215
1661459700000|2022-08-25 20:35:00|68494.4|68474.4|68514.3|68494.3|68521.6|68501.6|68493.4|68473.4|413
1661460000000|2022-08-25 20:40:00|68514.1|68494.1|68498|68478|68514.6|68494.6|68491.6|68471.6|519
1661460300000|2022-08-25 20:45:00|68498.1|68478.1|68500.6|68480.6|68502.3|68482.3|68495.2|68475.2|209
1661460600000|2022-08-25 20:50:00|68501.2|68481.2|68504.6|68484.6|68512.4|68492.4|68498.1|68478.1|188
1661460900000|2022-08-25 20:55:00|68504.7|68484.7|68536.2|68491.2|68536.2|68499.3|68498.1|68474.6|230
1661461200000|2022-08-25 21:00:00|68539.2|68487.1|68611.9|68492.9|68617.4|68498.4|68537.9|68472.1|45
1661461500000|2022-08-25 21:05:00|68606.4|68487.4|68597.2|68478.2|68608.1|68489.1|68596|68477|53
1661461800000|2022-08-25 21:10:00|68596.3|68477.3|68603.1|68486|68606.7|68496.5|68595.5|68476.5|172
1661462100000|2022-08-25 21:15:00|68603.4|68487.5|68601|68484.6|68609.1|68498.8|68594|68475|133
1661462400000|2022-08-25 21:20:00|68603|68484|68601.1|68482.1|68616|68497|68593.9|68475.3|119
1661462700000|2022-08-25 21:25:00|68605.4|68488|68596.9|68477.9|68608.4|68493.9|68594.1|68475.1|110
1661463000000|2022-08-25 21:30:00|68596.7|68477.7|68596.1|68477.1|68609.5|68490.5|68594.1|68475.1|156
1661463300000|2022-08-25 21:35:00|68595.7|68476.7|68600.8|68481.8|68601.3|68482.3|68593.4|68474.4|135
1661463600000|2022-08-25 21:40:00|68599|68480|68597.2|68478.2|68601.6|68482.6|68593.5|68474.5|141
1661463900000|2022-08-25 21:45:00|68594.6|68475.6|68597.2|68478.2|68605.2|68486.2|68592.8|68473.8|121
1661464200000|2022-08-25 21:50:00|68599.7|68480.7|68595.7|68476.7|68605.1|68486.1|68593.7|68474.7|112
1661464500000|2022-08-25 21:55:00|68595.2|68476.2|68595.9|68484.3|68617.2|68498.2|68593.7|68474.7|178
1661464800000|2022-08-25 22:00:00|68598.8|68479.8|68598.1|68479.1|68615.2|68496.2|68584.1|68471.9|179
1661465100000|2022-08-25 22:05:00|68595.9|68476.9|68594.3|68475.3|68604.6|68490.3|68586.1|68470.6|151
1661465400000|2022-08-25 22:10:00|68595.5|68476.5|68593.6|68474.6|68599.3|68480.3|68581.6|68469|139
1661465700000|2022-08-25 22:15:00|68593.7|68474.7|68591.4|68472.4|68601.2|68482.2|68579.7|68468.1|161
1661466000000|2022-08-25 22:20:00|68593.6|68474.6|68586.1|68468.1|68595.2|68476.2|68583.8|68464.8|117
1661466300000|2022-08-25 22:25:00|68589.6|68470.6|68589.1|68470.1|68597.3|68478.3|68581.1|68462.4|149
1661466600000|2022-08-25 22:30:00|68590.8|68471.8|68582.9|68470|68596.6|68477.6|68579.9|68461.9|148
1661466900000|2022-08-25 22:35:00|68594.2|68475.2|68592.1|68473.1|68601.2|68482.2|68580.3|68462.1|118
1661467200000|2022-08-25 22:40:00|68595|68476|68592.7|68473.7|68598.8|68479.8|68579.2|68463|132
1661467500000|2022-08-25 22:45:00|68594.8|68475.8|68586.7|68472.4|68602|68492.5|68552.8|68433.8|345
1661467800000|2022-08-25 22:50:00|68587|68473|68582.7|68471.5|68598.4|68494.5|68579.5|68469.6|258
1661468100000|2022-08-25 22:55:00|68579.8|68477.4|68588|68492.8|68603.9|68509.6|68579.8|68463.8|281
1661468400000|2022-08-25 23:00:00|68598.4|68479.4|68583.5|68501|68601.3|68504.1|68578.8|68479.2|220
1661468700000|2022-08-25 23:05:00|68583.7|68499|68556.4|68478.1|68599.1|68505.9|68555.6|68467.4|176
1661469000000|2022-08-25 23:10:00|68554|68476.2|68552.5|68515.7|68572.1|68516.5|68545.6|68466.9|296
1661469300000|2022-08-25 23:15:00|68552.4|68515.4|68553.3|68518.9|68557|68520.8|68548.9|68514.3|218
1661469600000|2022-08-25 23:20:00|68553|68519|68546.3|68526.3|68555.2|68526.3|68544.9|68516.2|196
1661469900000|2022-08-25 23:25:00|68553.3|68517.3|68553|68519.2|68558|68525.6|68543.4|68513.3|247
1661470200000|2022-08-25 23:30:00|68552.8|68518.7|68551.6|68518.1|68554|68525.6|68544|68516.4|205
1661470500000|2022-08-25 23:35:00|68550.8|68519.2|68544.6|68524.6|68556|68525.2|68544.5|68513.7|233
1661470800000|2022-08-25 23:40:00|68544.7|68524.7|68545.8|68525.8|68555.5|68528.2|68544.5|68515.8|338
1661471100000|2022-08-25 23:45:00|68545.7|68525.7|68546.8|68526.8|68557.9|68529.8|68545.5|68514.6|341
1661471400000|2022-08-25 23:50:00|68551.3|68519.3|68547|68527|68557.5|68529.7|68545.6|68517|335
1661471700000|2022-08-25 23:55:00|68546.7|68526.7|68553|68519|68555.6|68527.5|68544.4|68517.1|309
1661472000000|2022-08-26 00:00:00|68547.1|68527.1|68536.4|68516.4|68547.3|68527.3|68526.1|68506.1|542
1661472300000|2022-08-26 00:05:00|68536|68516|68550.9|68530.9|68551.1|68531.1|68533.8|68509.4|569
1661472600000|2022-08-26 00:10:00|68551.2|68531.2|68568.7|68548.7|68591.5|68558.7|68550.3|68530.3|469
1661472900000|2022-08-26 00:15:00|68569.4|68549.4|68566.7|68546.7|68570.3|68550.3|68564.6|68544.6|379
1661473200000|2022-08-26 00:20:00|68566.5|68546.5|68560.1|68550.1|68568.3|68553|68559|68539|594
1661473500000|2022-08-26 00:25:00|68565.2|68545.2|68570.4|68550.4|68576|68557.3|68564.6|68544.6|743
1661473800000|2022-08-26 00:30:00|68570.5|68550.5|68571.6|68551.6|68582.9|68562.9|68566.9|68547.4|574
1661474100000|2022-08-26 00:35:00|68571.7|68551.7|68578.2|68558.2|68585.4|68569.3|68571.1|68551.1|477
1661474400000|2022-08-26 00:40:00|68578.6|68558.6|68556.8|68536.8|68578.9|68563.9|68551.9|68531.9|560
1661474700000|2022-08-26 00:45:00|68556.5|68536.5|68554.4|68544.4|68562.7|68544.7|68544.4|68529.8|469
1661475000000|2022-08-26 00:50:00|68559.1|68539.1|68581.2|68571.2|68588.5|68574.3|68552.7|68538.1|772
1661475300000|2022-08-26 00:55:00|68590.8|68570.8|68585.3|68575.3|68594.9|68575.7|68549|68529|756
1661475600000|2022-08-26 01:00:00|68586.1|68576.1|68590.1|68580.1|68606.9|68593.1|68583.5|68567.9|806
1661475900000|2022-08-26 01:05:00|68590|68580|68588|68578|68598.9|68584.5|68581.5|68565.9|672
1661476200000|2022-08-26 01:10:00|68588.1|68578.1|68601.5|68581.5|68603.3|68585.7|68575.5|68563|784
1661476500000|2022-08-26 01:15:00|68601.4|68581.4|68558.3|68538.3|68601.5|68581.5|68503.4|68483.4|873
1661476800000|2022-08-26 01:20:00|68558.1|68538.1|68572.1|68552.1|68572.3|68557.6|68548.1|68532.2|930
1661477100000|2022-08-26 01:25:00|68572|68552|68556|68546|68572.1|68555.3|68550.4|68538.4|607
1661477400000|2022-08-26 01:30:00|68555.5|68545.5|68573.2|68563.2|68590.8|68574|68533.3|68518.4|865
1661477700000|2022-08-26 01:35:00|68577.2|68567.2|68597.7|68587.7|68610.8|68595|68567.5|68555.2|899
1661478000000|2022-08-26 01:40:00|68597.8|68587.8|68596.7|68586.7|68601.8|68591.8|68586.1|68573.2|686
1661478300000|2022-08-26 01:45:00|68598.1|68588.1|68609.6|68599.6|68622|68602.5|68584.8|68570.3|816
1661478600000|2022-08-26 01:50:00|68609.9|68599.9|68617.2|68607.2|68630.2|68615.5|68598.5|68584.5|799
1661478900000|2022-08-26 01:55:00|68617.1|68607.1|68628.2|68618.2|68647.6|68635.1|68616.9|68604.1|872
1661479200000|2022-08-26 02:00:00|68628.7|68618.7|68629.1|68619.1|68639.1|68629.1|68622.3|68609.6|683
1661479500000|2022-08-26 02:05:00|68630.4|68620.4|68616.1|68606.1|68638|68628|68613.7|68603.7|766
1661479800000|2022-08-26 02:10:00|68615.5|68605.5|68630.2|68620.2|68634.4|68620.2|68614.2|68600.5|798
1661480100000|2022-08-26 02:15:00|68629.9|68619.9|68637.8|68627.8|68651.5|68637.7|68624|68614|774
1661480400000|2022-08-26 02:20:00|68637.7|68627.7|68630.8|68620.8|68652|68636.8|68624.3|68614.3|582
1661480700000|2022-08-26 02:25:00|68629.9|68619.9|68638.1|68628.1|68640.2|68628.9|68629.4|68617.1|626
1661481000000|2022-08-26 02:30:00|68638.4|68628.4|68628.4|68618.4|68638.4|68628.4|68622.6|68612.6|755
1661481300000|2022-08-26 02:35:00|68626.8|68616.8|68629.3|68619.3|68635.4|68625.4|68621.9|68611.1|709
1661481600000|2022-08-26 02:40:00|68629.4|68619.4|68601.6|68591.6|68633.9|68621.5|68599.4|68584.2|622
1661481900000|2022-08-26 02:45:00|68606.2|68586.2|68621|68611|68622.3|68612.3|68600.5|68585.4|633
1661482200000|2022-08-26 02:50:00|68621.1|68611.1|68616.8|68606.8|68622.8|68612.8|68610.7|68600.7|522
1661482500000|2022-08-26 02:55:00|68614.7|68604.7|68612.7|68602.7|68615.9|68605.9|68597|68587|640
1661482800000|2022-08-26 03:00:00|68614|68604|68630.2|68620.2|68636.6|68621.6|68605.3|68594|713
1661483100000|2022-08-26 03:05:00|68629.1|68619.1|68625.4|68615.4|68643.6|68629.9|68618.7|68608.7|652
1661483400000|2022-08-26 03:10:00|68625.3|68615.3|68615.7|68605.7|68634.1|68624.1|68614.9|68604.9|619
1661483700000|2022-08-26 03:15:00|68615.6|68605.6|68617.5|68607.5|68627.6|68617.6|68614.2|68604.2|591
1661484000000|2022-08-26 03:20:00|68617.4|68607.4|68617.6|68607.6|68623.3|68612|68608.8|68595.4|776
1661484300000|2022-08-26 03:25:00|68617.8|68607.8|68611.8|68601.8|68621.6|68611.6|68609.9|68599.9|642
1661484600000|2022-08-26 03:30:00|68611.7|68601.7|68611.3|68601.3|68612.9|68602.9|68606.5|68596.5|454
1661484900000|2022-08-26 03:35:00|68611.4|68601.4|68605.4|68595.4|68612.2|68602.2|68601.9|68591.9|587
1661485200000|2022-08-26 03:40:00|68605.6|68595.6|68602.4|68592.4|68617.5|68607.5|68602.4|68592.4|490
1661485500000|2022-08-26 03:45:00|68601.9|68591.9|68598.5|68588.5|68609.9|68597.2|68596.5|68585.5|495
1661485800000|2022-08-26 03:50:00|68598.6|68588.6|68605.7|68595.7|68607.5|68597.5|68594|68584|512
1661486100000|2022-08-26 03:55:00|68605.6|68595.6|68600.1|68590.1|68606|68596|68598.1|68588.1|442
1661486400000|2022-08-26 04:00:00|68600.6|68590.6|68609.7|68599.7|68616|68601.7|68600.6|68589.7|425
1661486700000|2022-08-26 04:05:00|68609.8|68599.8|68612.2|68602.2|68613.1|68603.1|68608.3|68598.3|352
1661487000000|2022-08-26 04:10:00|68611.8|68601.8|68605.9|68595.9|68612.3|68602.3|68605.5|68595.5|340
1661487300000|2022-08-26 04:15:00|68605.5|68595.5|68601.9|68591.9|68608.4|68598.4|68597.9|68587.9|614
1661487600000|2022-08-26 04:20:00|68601.8|68591.8|68611.8|68601.8|68616.9|68606.9|68600.8|68590.8|544
1661487900000|2022-08-26 04:25:00|68611.9|68601.9|68603.2|68593.2|68612.8|68602.8|68602.3|68592.3|455
1661488200000|2022-08-26 04:30:00|68603.3|68593.3|68605.4|68595.4|68610.4|68600.4|68601.7|68591.7|471
1661488500000|2022-08-26 04:35:00|68605.3|68595.3|68610.3|68600.3|68611|68601|68602.6|68592.6|460
1661488800000|2022-08-26 04:40:00|68610.2|68600.2|68612.7|68602.7|68615.5|68605.5|68610|68600|414
1661489100000|2022-08-26 04:45:00|68612.8|68602.8|68614.3|68604.3|68621.3|68609.7|68612.5|68601.3|474
1661489400000|2022-08-26 04:50:00|68614.7|68604.7|68624.5|68614.5|68625.1|68615.1|68613.3|68603.3|399
1661489700000|2022-08-26 04:55:00|68624.8|68614.8|68627|68617|68630.1|68620.1|68622.2|68612.2|361
1661490000000|2022-08-26 05:00:00|68626.9|68616.9|68621.1|68611.1|68628.2|68618.2|68617.9|68607.9|576
1661490300000|2022-08-26 05:05:00|68621.9|68611.9|68622.5|68612.5|68627.8|68614.9|68619.9|68605.6|409
1661490600000|2022-08-26 05:10:00|68622.6|68612.6|68623|68613|68631.4|68619.3|68622.2|68611.4|511
1661490900000|2022-08-26 05:15:00|68622.9|68612.9|68622.3|68612.3|68627.4|68617.4|68619.8|68609.8|382
1661491200000|2022-08-26 05:20:00|68622.1|68612.1|68623.4|68613.4|68629.8|68616.9|68621.4|68606.9|386
1661491500000|2022-08-26 05:25:00|68623.5|68613.5|68611.9|68601.9|68624.5|68614.5|68611.9|68601.9|428
1661491800000|2022-08-26 05:30:00|68611.7|68601.7|68614.5|68604.5|68618|68608|68610.7|68600.7|562
1661492100000|2022-08-26 05:35:00|68614.4|68604.4|68634.9|68624.9|68647.6|68635.7|68612.9|68602.9|624
1661492400000|2022-08-26 05:40:00|68634.6|68624.6|68637.6|68627.6|68646.5|68636.5|68626.4|68615.1|662
1661492700000|2022-08-26 05:45:00|68637.7|68627.7|68666.7|68656.7|68666.9|68656.9|68636.3|68626.3|740
1661493000000|2022-08-26 05:50:00|68666|68656|68674.3|68664.3|68678.2|68666.7|68663.1|68649.7|728
1661493300000|2022-08-26 05:55:00|68674|68664|68675.1|68665.1|68678.2|68665.7|68660.3|68650.3|701
1661493600000|2022-08-26 06:00:00|68674.8|68664.8|68680.4|68670.4|68691.5|68681.5|68669.1|68657.6|798
1661493900000|2022-08-26 06:05:00|68680.2|68670.2|68683.2|68673.2|68693|68677.9|68677.7|68663.7|664
1661494200000|2022-08-26 06:10:00|68683.1|68673.1|68689.5|68679.5|68692.3|68679.8|68677.5|68663.9|773
1661494500000|2022-08-26 06:15:00|68689.4|68679.4|68681.5|68671.5|68693.7|68681.9|68676.4|68666.4|762
1661494800000|2022-08-26 06:20:00|68680.9|68670.9|68677.4|68667.4|68686.1|68676.1|68670.2|68660.2|747
1661495100000|2022-08-26 06:25:00|68678.5|68668.5|68682.1|68672.1|68689.7|68677.6|68672.5|68662.5|650
1661495400000|2022-08-26 06:30:00|68681.9|68671.9|68673.9|68663.9|68683.6|68673.6|68668.8|68658.8|747
1661495700000|2022-08-26 06:35:00|68673.8|68663.8|68690.5|68680.5|68690.6|68680.6|68671.9|68661.9|572
1661496000000|2022-08-26 06:40:00|68690.6|68680.6|68696.3|68686.3|68701.7|68691.7|68684.8|68674.8|647
1661496300000|2022-08-26 06:45:00|68696.4|68686.4|68695.5|68685.5|68699.6|68689.6|68689.7|68679.7|570
1661496600000|2022-08-26 06:50:00|68695.6|68685.6|68740.9|68730.9|68749.3|68739.3|68695.6|68685.6|822
1661496900000|2022-08-26 06:55:00|68741.4|68731.4|68740.3|68730.3|68752.6|68739|68738.2|68728.2|765
1661497200000|2022-08-26 07:00:00|68739.9|68729.9|68727.5|68717.5|68746.2|68736.2|68722.9|68709.9|871
1661497500000|2022-08-26 07:05:00|68726.8|68716.8|68697.2|68687.2|68728|68717.8|68695.1|68681.3|792
1661497800000|2022-08-26 07:10:00|68696.7|68686.7|68695.7|68685.7|68701.5|68691.5|68688.6|68678.6|751
1661498100000|2022-08-26 07:15:00|68695.8|68685.8|68706.5|68696.5|68715.8|68705.8|68695.6|68683.9|843
1661498400000|2022-08-26 07:20:00|68706.6|68696.6|68692.3|68682.3|68707.5|68697.5|68690.3|68680.1|711
1661498700000|2022-08-26 07:25:00|68692.4|68682.4|68691.8|68681.8|68706.8|68694.1|68687.1|68677.1|779
1661499000000|2022-08-26 07:30:00|68691.7|68681.7|68697.4|68687.4|68708|68698|68688.3|68674.8|723
1661499300000|2022-08-26 07:35:00|68697.5|68687.5|68691.3|68681.3|68704.5|68692.8|68690.7|68680.7|610
1661499600000|2022-08-26 07:40:00|68691.4|68681.4|68703.5|68693.5|68715.3|68705.3|68685.8|68675.8|799
1661499900000|2022-08-26 07:45:00|68703.8|68693.8|68694|68684|68716.4|68706|68692.8|68677.8|733
1661500200000|2022-08-26 07:50:00|68693.8|68683.8|68688.2|68678.2|68699.2|68687.4|68682.7|68672.7|642
1661500500000|2022-08-26 07:55:00|68687.9|68677.9|68682.7|68672.7|68695.2|68685.2|68680.8|68670.8|664
1661500800000|2022-08-26 08:00:00|68682.8|68672.8|68701.7|68691.7|68706.6|68693.3|68682.7|68672.7|720
1661501100000|2022-08-26 08:05:00|68701.8|68691.8|68722.1|68712.1|68724|68714|68697.7|68687.7|665
1661501400000|2022-08-26 08:10:00|68721.8|68711.8|68723.5|68713.5|68735|68723.8|68716.3|68704.7|671
1661501700000|2022-08-26 08:15:00|68723.4|68713.4|68718.4|68708.4|68729.2|68719.2|68715.7|68705.7|693
1661502000000|2022-08-26 08:20:00|68718.2|68708.2|68721.8|68711.8|68727.2|68717.2|68711.5|68701.5|639
1661502300000|2022-08-26 08:25:00|68722|68712|68709.1|68699.1|68731.2|68719|68706|68696|703
1661502600000|2022-08-26 08:30:00|68709.4|68699.4|68692.5|68682.5|68715.2|68705.2|68691.9|68681.9|621
1661502900000|2022-08-26 08:35:00|68692.6|68682.6|68683.2|68673.2|68700.8|68690.8|68682.7|68672.7|648
1661503200000|2022-08-26 08:40:00|68683.7|68673.7|68684.1|68674.1|68690.5|68680.5|68682.6|68672.6|465
1661503500000|2022-08-26 08:45:00|68684.2|68674.2|68686.3|68676.3|68696.5|68686.5|68678|68668|713
1661503800000|2022-08-26 08:50:00|68686|68676|68683.8|68673.8|68687.3|68677.3|68676.4|68666.4|596
1661504100000|2022-08-26 08:55:00|68684.2|68674.2|68686.2|68676.2|68700.2|68689.6|68683.3|68670.8|612
1661504400000|2022-08-26 09:00:00|68686.1|68676.1|68705|68695|68705.2|68695.2|68683.4|68673.4|647
1661504700000|2022-08-26 09:05:00|68704.5|68694.5|68690.6|68680.6|68707.7|68697.7|68689.7|68676.6|753
1661505000000|2022-08-26 09:10:00|68690.8|68680.8|68685.4|68675.4|68691.3|68681.3|68681.5|68671.5|729
1661505300000|2022-08-26 09:15:00|68684.7|68674.7|68687.7|68677.7|68688.5|68678.5|68680.5|68670.5|661
1661505600000|2022-08-26 09:20:00|68687.9|68677.9|68686.3|68676.3|68692.9|68682.9|68685.4|68675.4|579
1661505900000|2022-08-26 09:25:00|68686.4|68676.4|68679.7|68669.7|68691.3|68681.3|68679.7|68669.7|658
1661506200000|2022-08-26 09:30:00|68680.1|68670.1|68685.7|68675.7|68688.6|68678.6|68673.4|68663.4|589
1661506500000|2022-08-26 09:35:00|68685.9|68675.9|68692.6|68682.6|68692.7|68682.7|68678.1|68668.1|567
1661506800000|2022-08-26 09:40:00|68692.1|68682.1|68692.2|68682.2|68701.5|68691.5|68686.9|68676.9|617
1661507100000|2022-08-26 09:45:00|68691.9|68681.9|68710.2|68700.2|68713.1|68703.1|68690.1|68680.1|665
1661507400000|2022-08-26 09:50:00|68710.3|68700.3|68691.8|68681.8|68712.5|68702.5|68686.5|68671.8|618
1661507700000|2022-08-26 09:55:00|68692.1|68682.1|68708.8|68698.8|68709.1|68699.1|68687.7|68676.3|587
1661508000000|2022-08-26 10:00:00|68708.6|68698.6|68713.2|68703.2|68718.5|68708.5|68706.5|68696.5|509
1661508300000|2022-08-26 10:05:00|68713.7|68703.7|68706.1|68696.1|68721.1|68711.1|68699.9|68681.5|509
1661508600000|2022-08-26 10:10:00|68706.6|68696.6|68705.3|68695.3|68716.1|68703.4|68697.8|68679.1|542
1661508900000|2022-08-26 10:15:00|68704.9|68694.9|68693.4|68683.4|68711.4|68698.2|68685|68673.6|759
1661509200000|2022-08-26 10:20:00|68693.5|68683.5|68688.5|68678.5|68697|68687|68682.1|68672.1|680
1661509500000|2022-08-26 10:25:00|68688.4|68678.4|68692.4|68682.4|68698|68688|68683.8|68672.9|761
1661509800000|2022-08-26 10:30:00|68693.3|68683.3|68691.7|68681.7|68699.3|68686.8|68686.8|68672.4|756
1661510100000|2022-08-26 10:35:00|68691.8|68681.8|68684.4|68674.4|68707.1|68695|68681.8|68665.5|766
1661510400000|2022-08-26 10:40:00|68689.4|68669.4|68651|68641|68689.9|68676|68638.4|68622.2|866
1661510700000|2022-08-26 10:45:00|68651.7|68641.7|68643.3|68633.3|68664.7|68653.9|68640.6|68628.6|728
1661511000000|2022-08-26 10:50:00|68643.2|68633.2|68657|68647|68663.6|68652.6|68643|68633|720
1661511300000|2022-08-26 10:55:00|68657.3|68647.3|68661.1|68651.1|68670.6|68656.3|68654.9|68640.7|770
1661511600000|2022-08-26 11:00:00|68661|68651|68675.2|68665.2|68675.7|68665.7|68661|68651|765
1661511900000|2022-08-26 11:05:00|68675.3|68665.3|68680.9|68670.9|68686.3|68676.3|68672.6|68658.3|716
1661512200000|2022-08-26 11:10:00|68681.2|68671.2|68667.1|68657.1|68681.4|68671.4|68665.8|68651.2|653
1661512500000|2022-08-26 11:15:00|68667|68657|68665|68655|68673.1|68663.1|68663.3|68653.3|593
1661512800000|2022-08-26 11:20:00|68665.3|68655.3|68668.1|68658.1|68671.1|68661.1|68661.4|68651.4|549
1661513100000|2022-08-26 11:25:00|68668|68658|68670.2|68650.2|68675.3|68664.5|68661.5|68647.9|635
1661513400000|2022-08-26 11:30:00|68670.5|68650.5|68679.2|68669.2|68679.9|68669.9|68661.6|68646.8|674
1661513700000|2022-08-26 11:35:00|68679.1|68669.1|68686|68676|68690|68676.1|68676.1|68666.1|610
1661514000000|2022-08-26 11:40:00|68686.2|68676.2|68686.7|68676.7|68687.8|68677.8|68677.5|68664.7|593
1661514300000|2022-08-26 11:45:00|68686.8|68676.8|68687.6|68677.6|68691.7|68681.7|68685.8|68675.8|611
1661514600000|2022-08-26 11:50:00|68687.7|68677.7|68673.8|68663.8|68691.3|68681.3|68673.8|68663.8|650
1661514900000|2022-08-26 11:55:00|68673.4|68663.4|68673.9|68663.9|68683.6|68673.6|68669.3|68659.3|728
1661515200000|2022-08-26 12:00:00|68673.5|68663.5|68674.6|68664.6|68682.2|68668.9|68652.9|68636.6|856
1661515500000|2022-08-26 12:05:00|68679.4|68659.4|68676.8|68666.8|68689.1|68673.9|68667.2|68654.7|761
1661515800000|2022-08-26 12:10:00|68677.5|68667.5|68643.3|68633.3|68677.8|68667.8|68642.9|68630.2|835
1661516100000|2022-08-26 12:15:00|68643|68633|68645|68635|68652.3|68639.4|68631.2|68618.4|836
1661516400000|2022-08-26 12:20:00|68645.4|68635.4|68645.2|68635.2|68655|68645|68642.2|68632.2|824
1661516700000|2022-08-26 12:25:00|68645.4|68635.4|68667.8|68647.8|68669.6|68652.5|68641.8|68631.8|780
1661517000000|2022-08-26 12:30:00|68667.6|68647.6|68642.2|68622.2|68672.8|68657.6|68619.2|68606.7|1032
1661517300000|2022-08-26 12:35:00|68642.5|68622.5|68637.2|68627.2|68663.6|68648.6|68622.3|68607.6|1038
1661517600000|2022-08-26 12:40:00|68637.1|68627.1|68663.4|68643.4|68682.4|68667|68635.2|68620.1|960
1661517900000|2022-08-26 12:45:00|68659.4|68649.4|68637.2|68617.2|68682.3|68667|68633.3|68617.2|1007
1661518200000|2022-08-26 12:50:00|68637|68617|68654.5|68634.5|68674.3|68657.8|68630.3|68615|1016
1661518500000|2022-08-26 12:55:00|68654.9|68634.9|68633.2|68623.2|68660.2|68645.1|68628|68611.8|1021
1661518800000|2022-08-26 13:00:00|68633.6|68623.6|68623.8|68613.8|68639.7|68627|68596.2|68580.8|1034
1661519100000|2022-08-26 13:05:00|68623.5|68613.5|68619.4|68609.4|68629.5|68618.7|68604.1|68593.7|1030
1661519400000|2022-08-26 13:10:00|68619|68609|68613.9|68593.9|68626|68613|68603.4|68590.1|1003
1661519700000|2022-08-26 13:15:00|68609.1|68599.1|68608.4|68598.4|68617.6|68604.8|68593.6|68583.6|941
1661520000000|2022-08-26 13:20:00|68608.7|68598.7|68603.4|68593.4|68620|68605.1|68590.8|68580.8|931
1661520300000|2022-08-26 13:25:00|68603.8|68593.8|68587|68577|68606.9|68595.8|68586.9|68575.4|973
1661520600000|2022-08-26 13:30:00|68586.5|68576.5|68579.2|68559.2|68601.2|68590.4|68567.6|68552.4|951
1661520900000|2022-08-26 13:35:00|68579.1|68559.1|68594.6|68584.6|68604.4|68589.6|68579.1|68559.1|928
1661521200000|2022-08-26 13:40:00|68594.4|68584.4|68610.7|68600.7|68618.4|68603.7|68586.5|68573.1|998
1661521500000|2022-08-26 13:45:00|68611.5|68601.5|68615.4|68605.4|68617.5|68607.5|68595.9|68585.3|997
1661521800000|2022-08-26 13:50:00|68615.8|68605.8|68614.8|68594.8|68631.5|68618.2|68606.6|68594.8|978
1661522100000|2022-08-26 13:55:00|68608.4|68598.4|68630|68610|68630.6|68610.6|68596.9|68581.9|913
1661522400000|2022-08-26 14:00:00|68630.2|68610.2|68720.2|68700.2|68755.5|68735.5|68630.2|68605.9|1128
1661522700000|2022-08-26 14:05:00|68720.5|68700.5|68612.6|68592.6|68737.4|68720.6|68608.9|68588.9|1111
1661523000000|2022-08-26 14:10:00|68615|68595|68635.3|68615.3|68643.6|68623.6|68596.5|68576.5|1130
1661523300000|2022-08-26 14:15:00|68636.1|68616.1|68665.2|68645.2|68679.2|68659.2|68617.6|68599.8|1139
1661523600000|2022-08-26 14:20:00|68662.4|68642.4|68693.7|68673.7|68728.4|68708.4|68661.9|68641.9|1110
1661523900000|2022-08-26 14:25:00|68693.8|68673.8|68744.9|68724.9|68755.7|68736.4|68692.3|68672.3|1100
1661524200000|2022-08-26 14:30:00|68744.4|68724.4|68750.9|68730.9|68769.6|68755.1|68737.1|68718.9|1081
1661524500000|2022-08-26 14:35:00|68746|68736|68765.2|68745.2|68769.7|68756.9|68733.2|68719.2|1077
1661524800000|2022-08-26 14:40:00|68765.1|68745.1|68790.7|68780.7|68796|68782.2|68752|68735.1|1062
1661525100000|2022-08-26 14:45:00|68791.1|68781.1|68767.3|68757.3|68803.8|68791.4|68757.4|68742.4|1078
1661525400000|2022-08-26 14:50:00|68766.7|68756.7|68787.5|68777.5|68804|68785.2|68762.1|68752.1|1007
1661525700000|2022-08-26 14:55:00|68788.2|68778.2|68785.8|68775.8|68794.4|68784.4|68778.1|68767.8|994
1661526000000|2022-08-26 15:00:00|68785.7|68775.7|68784.5|68774.5|68805.5|68790.8|68775.7|68759|990
1661526300000|2022-08-26 15:05:00|68784.4|68774.4|68786.1|68776.1|68799.5|68785.2|68773.8|68763.8|972
1661526600000|2022-08-26 15:10:00|68786.8|68776.8|68816|68806|68833.5|68820|68786.8|68775.4|1005
1661526900000|2022-08-26 15:15:00|68814.7|68804.7|68826.3|68816.3|68845.4|68830.7|68811.2|68801.2|963
1661527200000|2022-08-26 15:20:00|68826|68816|68844.5|68834.5|68872.8|68862.8|68826|68816|1013
1661527500000|2022-08-26 15:25:00|68844.4|68834.4|68834.5|68824.5|68848|68836.5|68832|68819.7|987
1661527800000|2022-08-26 15:30:00|68834.2|68824.2|68844.5|68834.5|68848.1|68837.7|68809.9|68789.9|1016
1661528100000|2022-08-26 15:35:00|68844.9|68834.9|68835.1|68825.1|68853.3|68843.3|68834.3|68824.3|850
1661528400000|2022-08-26 15:40:00|68835.9|68825.9|68847|68837|68854.5|68840.1|68820.7|68805.5|882
1661528700000|2022-08-26 15:45:00|68846.9|68836.9|68824.1|68814.1|68855.7|68843.3|68819.4|68806.1|938
1661529000000|2022-08-26 15:50:00|68824.4|68814.4|68820.3|68810.3|68831.7|68821.7|68799.4|68783.9|983
1661529300000|2022-08-26 15:55:00|68820.5|68810.5|68834.4|68824.4|68845.7|68831.8|68819.8|68805.3|906
1661529600000|2022-08-26 16:00:00|68833.8|68823.8|68851.2|68841.2|68864.3|68849.5|68830.5|68818.8|872
1661529900000|2022-08-26 16:05:00|68850.6|68840.6|68843.9|68833.9|68866.6|68856.6|68841.1|68828.3|895
1661530200000|2022-08-26 16:10:00|68843.8|68833.8|68849.8|68839.8|68859.2|68849.2|68839.6|68829.6|958
1661530500000|2022-08-26 16:15:00|68849.5|68839.5|68863.6|68853.6|68873.3|68857.9|68849.5|68837.7|959
1661530800000|2022-08-26 16:20:00|68863.2|68853.2|68862.9|68852.9|68869.7|68859.7|68856.3|68846.1|863
1661531100000|2022-08-26 16:25:00|68862.6|68852.6|68874.6|68864.6|68880.7|68866.4|68860.4|68850.4|842
1661531400000|2022-08-26 16:30:00|68874.9|68864.9|68890.7|68880.7|68904.1|68888.6|68870.4|68855.3|873
1661531700000|2022-08-26 16:35:00|68890.9|68880.9|68892.2|68882.2|68902.2|68887.1|68884.5|68874.5|793
1661532000000|2022-08-26 16:40:00|68891.9|68881.9|68916.9|68906.9|68923.2|68908.2|68891|68881|769
1661532300000|2022-08-26 16:45:00|68917.1|68907.1|68891.1|68881.1|68932.5|68917.8|68890.8|68880.8|884
1661532600000|2022-08-26 16:50:00|68895.3|68885.3|68908|68898|68916.5|68903.2|68894.8|68881.3|898
1661532900000|2022-08-26 16:55:00|68908.2|68898.2|68897.9|68887.9|68910.3|68898.2|68893.1|68883.1|892
1661533200000|2022-08-26 17:00:00|68897.8|68887.8|68911.8|68901.8|68913.8|68902.5|68897.1|68887.1|840
1661533500000|2022-08-26 17:05:00|68911.9|68901.9|68922.9|68912.9|68925.2|68915.2|68910.8|68900.8|747
1661533800000|2022-08-26 17:10:00|68922.8|68912.8|68931|68921|68939.3|68926.4|68918.9|68908.9|846
1661534100000|2022-08-26 17:15:00|68932.3|68922.3|68937.6|68927.6|68942|68932|68922|68912|813
1661534400000|2022-08-26 17:20:00|68937.7|68927.7|68927.8|68917.8|68947|68933|68927.8|68917.8|765
1661534700000|2022-08-26 17:25:00|68927.9|68917.9|68938.5|68928.5|68945.1|68934.9|68927.8|68917.8|769
1661535000000|2022-08-26 17:30:00|68938.3|68928.3|68940.5|68930.5|68946.6|68934.1|68937.4|68926.6|769
1661535300000|2022-08-26 17:35:00|68940.4|68930.4|68942.3|68932.3|68945.2|68933.3|68937.2|68925.2|772
1661535600000|2022-08-26 17:40:00|68942.1|68932.1|68936.4|68926.4|68947.4|68932.9|68934.8|68924.8|701
1661535900000|2022-08-26 17:45:00|68936.6|68926.6|68935.9|68925.9|68943.2|68930.2|68932.1|68920.1|692
1661536200000|2022-08-26 17:50:00|68936.1|68926.1|68943.2|68933.2|68945.2|68933.6|68932.5|68919.2|610
1661536500000|2022-08-26 17:55:00|68943.1|68933.1|68935.5|68925.5|68950.8|68939.4|68934.7|68920.4|690
1661536800000|2022-08-26 18:00:00|68935.4|68925.4|68938.6|68928.6|68948.7|68934.3|68934.2|68921.1|660
1661537100000|2022-08-26 18:05:00|68938.7|68928.7|68945.3|68935.3|68954.7|68940.1|68937|68926.2|733
1661537400000|2022-08-26 18:10:00|68945.4|68935.4|68952.5|68932.5|68958.7|68941.1|68940.2|68925|759
1661537700000|2022-08-26 18:15:00|68952.1|68932.1|68974.4|68964.4|68981.2|68968.2|68946.9|68930|828
1661538000000|2022-08-26 18:20:00|68974.5|68964.5|68962.4|68952.4|68979.2|68964.5|68960.3|68945.9|853
1661538300000|2022-08-26 18:25:00|68962.5|68952.5|68956|68946|68965.9|68953.3|68952.6|68941.7|697
1661538600000|2022-08-26 18:30:00|68956.2|68946.2|68956.9|68946.9|68965|68952.1|68954.6|68941.8|658
1661538900000|2022-08-26 18:35:00|68956.6|68946.6|68949.2|68939.2|68956.9|68946.9|68946.7|68933|681
1661539200000|2022-08-26 18:40:00|68949|68939|68950.7|68940.7|68956.8|68942.1|68946.6|68932.8|654
1661539500000|2022-08-26 18:45:00|68950.6|68940.6|68958.7|68938.7|68966.4|68948.8|68945.6|68930.7|622
1661539800000|2022-08-26 18:50:00|68953.7|68943.7|68962.6|68952.6|68972.1|68955.2|68952.4|68937.6|687
1661540100000|2022-08-26 18:55:00|68962.7|68952.7|68977.8|68957.8|68979.7|68964.8|68959.1|68944|638
1661540400000|2022-08-26 19:00:00|68977.7|68957.7|68969.8|68959.8|68981.9|68966.8|68966.6|68952.6|672
1661540700000|2022-08-26 19:05:00|68969.3|68959.3|68966.5|68956.5|68985.3|68975.3|68966.5|68953.3|674
1661541000000|2022-08-26 19:10:00|68966.6|68956.6|68944|68934|68969.6|68959.6|68941.6|68931.1|684
1661541300000|2022-08-26 19:15:00|68943.8|68933.8|68950.6|68940.6|68958.4|68947.5|68943.7|68930|716
1661541600000|2022-08-26 19:20:00|68950.4|68940.4|68939.6|68929.6|68963.2|68948.4|68939.6|68926.6|682
1661541900000|2022-08-26 19:25:00|68939.8|68929.8|68945.1|68935.1|68957.4|68941.9|68935.7|68925.7|686
1661542200000|2022-08-26 19:30:00|68944.2|68934.2|68940.2|68930.2|68946.3|68936.3|68932.1|68921.5|566
1661542500000|2022-08-26 19:35:00|68939.8|68929.8|68937.9|68927.9|68959.7|68944.7|68937.3|68927.1|650
1661542800000|2022-08-26 19:40:00|68937.7|68927.7|68939.3|68919.3|68948.2|68931.8|68933.6|68918.3|666
1661543100000|2022-08-26 19:45:00|68939.4|68919.4|68934.9|68924.9|68945.5|68930.4|68932.8|68917.9|666
1661543400000|2022-08-26 19:50:00|68934.8|68924.8|68938.2|68928.2|68945.2|68931.1|68932.2|68921.4|606
1661543700000|2022-08-26 19:55:00|68938|68928|68938.2|68928.2|68946|68931.2|68930.6|68920.6|696
1661544000000|2022-08-26 20:00:00|68943.8|68923.8|68938.8|68918.8|68943.8|68927.6|68933.8|68917.8|531
1661544300000|2022-08-26 20:05:00|68938.7|68918.7|68938.4|68918.4|68940.6|68920.6|68937.6|68917.6|406
1661544600000|2022-08-26 20:10:00|68938.6|68918.6|68939.8|68919.8|68941.7|68921.7|68935.2|68915.2|443
1661544900000|2022-08-26 20:15:00|68940.6|68920.6|68941.8|68921.8|68942.4|68922.4|68938.8|68918.8|327
1661545200000|2022-08-26 20:20:00|68942|68922|68941.9|68921.9|68943.7|68923.7|68940.7|68920.7|302
1661545500000|2022-08-26 20:25:00|68942.2|68922.2|68939|68919|68943.3|68923.3|68938.5|68918.5|264
1661545800000|2022-08-26 20:30:00|68939.1|68919.1|68937.3|68917.3|68939.4|68919.4|68935.2|68915.2|204
1661546100000|2022-08-26 20:35:00|68936.9|68916.9|68934.4|68914.4|68938.2|68918.2|68933|68913|208
1661546400000|2022-08-26 20:40:00|68934.7|68914.7|68941.8|68910.6|68957|68917.1|68933.1|68902.4|265
1661546700000|2022-08-26 20:45:00|68943|68909.5|68937.7|68917.7|68955.9|68921.9|68934.1|68903.1|206
1661547000000|2022-08-26 20:50:00|68937.2|68917.2|68938.9|68918.9|68976|68920.6|68934.2|68885.3|153
1661547300000|2022-08-26 20:55:00|68938.8|68918.8|68946|68926|68973.2|68928.7|68937.5|68894.6|117
1661716800000|2022-08-28 20:00:00|68960.7|68834.7|68962|68836|69003.9|68877.9|68960.7|68834.7|17
1661717100000|2022-08-28 20:05:00|69003.9|68877.9|68981.4|68857.3|69003.9|68877.9|68961.4|68835.4|8
1661717400000|2022-08-28 20:10:00|68961.5|68835.5|68961.5|68835.5|69003.9|68877.9|68961.5|68835.5|13
1661717700000|2022-08-28 20:15:00|69003.9|68877.9|68987.1|68861.8|69003.9|68877.9|68960.9|68834.9|13
1661718000000|2022-08-28 20:20:00|68967.6|68841.6|68961.2|68835.2|69003.9|68877.9|68961.2|68835.2|13
1661718300000|2022-08-28 20:25:00|69003.9|68877.9|68961.2|68835.2|69003.9|68877.9|68961.2|68835.2|7
1661718600000|2022-08-28 20:30:00|69003.9|68877.9|68967.6|68841.6|69003.9|68877.9|68961.2|68835.2|13
1661718900000|2022-08-28 20:35:00|68961.7|68835.7|68961.2|68835.2|69003.9|68877.9|68961.2|68835.2|17
1661719200000|2022-08-28 20:40:00|69003.9|68877.9|69003.9|68877.9|69003.9|68877.9|68960.7|68834.7|17
1661719500000|2022-08-28 20:45:00|68960.9|68834.9|68993.8|68867.8|69009.1|68883.1|68960.9|68834.9|18
1661719800000|2022-08-28 20:50:00|69006.6|68880.6|69003.9|68877.9|69008.4|68882.4|68960.9|68834.9|35
1661720100000|2022-08-28 20:55:00|68960.9|68834.9|68955.9|68829.9|69012.8|68886.8|68955.7|68829.7|24
1661720400000|2022-08-28 21:00:00|68956.1|68830.1|68954.7|68835.7|69008.5|68882.5|68954.2|68830.1|48
1661720700000|2022-08-28 21:05:00|68954.3|68835.3|68996|68877|69000.2|68881.2|68954.3|68835.3|48
1661721000000|2022-08-28 21:10:00|69000.2|68881.2|68992.7|68873.7|69005|68895|68954.1|68835.1|68
1661721300000|2022-08-28 21:15:00|68992.6|68873.6|68994.5|68875.5|68994.6|68875.6|68954.9|68835.9|99
1661721600000|2022-08-28 21:20:00|68994.7|68875.7|68993.4|68876.9|68995.4|68877.8|68961|68842|106
1661721900000|2022-08-28 21:25:00|68971.8|68852.8|68995.6|68876.6|68995.6|68888.2|68955.3|68836.3|88
1661722200000|2022-08-28 21:30:00|68991.6|68872.6|68976.1|68857.1|69004.3|68885.3|68961.2|68842.2|190
1661722500000|2022-08-28 21:35:00|68977.6|68858.6|68982|68863.9|68993.5|68888.3|68955|68836|113
1661722800000|2022-08-28 21:40:00|68981.5|68862.5|68979.6|68860.6|68993.3|68888.2|68960.4|68841.5|114
1661723100000|2022-08-28 21:45:00|68982.4|68864.5|68970.6|68851.6|68993.2|68883.6|68955.5|68836.5|123
1661723400000|2022-08-28 21:50:00|68978.2|68859.2|68973.8|68854.8|68993.5|68883.5|68964.2|68845.2|126
1661723700000|2022-08-28 21:55:00|68977|68860.4|68987.7|68875|68994|68881.9|68958|68839|190
1661724000000|2022-08-28 22:00:00|68975.1|68856.6|68982.1|68876.4|68999|68890.7|68965.4|68846.4|270
1661724300000|2022-08-28 22:05:00|68980.5|68878.3|69011.8|68892.8|69022.7|68903.7|68972.5|68856.9|229
1661724600000|2022-08-28 22:10:00|69022.7|68903.7|68990.3|68871.3|69022.7|68903.7|68973.5|68854.5|328
1661724900000|2022-08-28 22:15:00|68991.7|68872.7|68958.3|68839.3|68999.6|68891.4|68941.2|68822.2|276
1661725200000|2022-08-28 22:20:00|68959.7|68840.7|68958.3|68839.3|68968.9|68849.9|68935.1|68816.1|183
1661725500000|2022-08-28 22:25:00|68959|68840|68969.1|68850.1|68969.1|68850.1|68944.4|68825.4|129
1661725800000|2022-08-28 22:30:00|68954.1|68835.1|68964.6|68845.6|68974.5|68855.5|68948.5|68829.5|163
1661726100000|2022-08-28 22:35:00|68966.6|68847.6|68973.4|68854.4|68974.2|68855.2|68952.9|68833.9|112
1661726400000|2022-08-28 22:40:00|68955.7|68836.7|68972.3|68853.3|68984.6|68865.6|68955.7|68836.7|199
1661726700000|2022-08-28 22:45:00|68972.5|68853.5|68971.9|68852.9|68973.6|68854.6|68963.5|68844.5|106
1661727000000|2022-08-28 22:50:00|68973.1|68854.1|68990.4|68871.4|68993.2|68874.7|68964.8|68845.8|180
1661727300000|2022-08-28 22:55:00|68990|68871|68990.4|68871.4|68995.7|68886.6|68982|68866.7|153
1661727600000|2022-08-28 23:00:00|68989.7|68870.7|68990|68897.3|69000.2|68906.2|68980.7|68866.3|217
1661727900000|2022-08-28 23:05:00|68989.9|68878.6|68992|68896.8|69001.1|68907.6|68981.7|68876.6|214
1661728200000|2022-08-28 23:10:00|68987.8|68894.6|69007.6|68960.8|69021.2|68968.5|68981.4|68875.3|280
1661728500000|2022-08-28 23:15:00|69009.2|68958.7|69090.5|69043.3|69127.1|69057.7|68951.6|68888|622
1661728800000|2022-08-28 23:20:00|69093.3|69039|69073.6|69030.5|69109.5|69078.3|69042.5|68956.2|560
1661729100000|2022-08-28 23:25:00|69072.8|69031.1|69055.5|69017.2|69096.4|69048|69052.5|68987.3|406
1661729400000|2022-08-28 23:30:00|69055.9|69016.5|69096.3|69076.3|69102.3|69080.2|69048.6|69011.4|459
1661729700000|2022-08-28 23:35:00|69095.3|69075.3|69137.7|69104.7|69144.6|69119.6|69095.1|69070|459
1661730000000|2022-08-28 23:40:00|69138.1|69104|69240|69208.9|69285.6|69239.1|69129.1|69102|651
1661730300000|2022-08-28 23:45:00|69233.3|69213.3|69214.1|69194.1|69251.6|69233.8|69209.3|69173|615
1661730600000|2022-08-28 23:50:00|69213.9|69193.9|69196.1|69176.1|69223.4|69199.4|69188.8|69168.8|533
1661730900000|2022-08-28 23:55:00|69196.3|69176.3|69209.2|69189.2|69217.1|69192|69188.4|69168.4|495
1661731200000|2022-08-29 00:00:00|69210.2|69190.2|69194.2|69174.2|69212.6|69192.1|69183.8|69159.4|645
1661731500000|2022-08-29 00:05:00|69193.7|69173.7|69192.7|69172.7|69215.1|69191.4|69185.4|69164.6|724
1661731800000|2022-08-29 00:10:00|69191.6|69171.6|69150.1|69130.1|69196.1|69176.1|69146.7|69126.7|863
1661732100000|2022-08-29 00:15:00|69149.9|69129.9|69140.5|69120.5|69160.7|69140.7|69112.5|69092.5|1012
1661732400000|2022-08-29 00:20:00|69140.1|69120.1|69145.2|69125.2|69151.7|69131.7|69111.2|69091.2|946
1661732700000|2022-08-29 00:25:00|69145.4|69125.4|69150.8|69130.8|69169|69149|69139|69119|856
1661733000000|2022-08-29 00:30:00|69150.6|69130.6|69164.3|69144.3|69165.8|69145.8|69129.7|69109.7|922
1661733300000|2022-08-29 00:35:00|69164.4|69144.4|69118.4|69098.4|69165.9|69145.9|69112.9|69092.9|827
1661733600000|2022-08-29 00:40:00|69119|69099|69160.4|69140.4|69162.6|69142.6|69118.4|69098.4|890
1661733900000|2022-08-29 00:45:00|69160.5|69140.5|69157.1|69137.1|69175.9|69155.9|69148.1|69128.1|892
1661734200000|2022-08-29 00:50:00|69156.8|69136.8|69125.9|69105.9|69164.6|69144.6|69118.3|69098.3|888
1661734500000|2022-08-29 00:55:00|69126.6|69106.6|69134.2|69114.2|69193.9|69149.7|69126.6|69106.6|829
1661734800000|2022-08-29 01:00:00|69133.8|69113.8|69105.1|69085.1|69141.4|69125.9|69094.8|69078.1|963
1661735100000|2022-08-29 01:05:00|69105|69085|69104.3|69084.3|69119.7|69099.7|69083.9|69063.9|1023
1661735400000|2022-08-29 01:10:00|69100.8|69080.8|69130.4|69110.4|69132.4|69112.4|69084.3|69065.7|1038
1661735700000|2022-08-29 01:15:00|69136.8|69106.2|69167.5|69147.5|69184.9|69164.9|69065.5|69045.5|1056
1661736000000|2022-08-29 01:20:00|69167.1|69147.1|69212.3|69192.3|69229.3|69209.3|69161.2|69141.2|1001
1661736300000|2022-08-29 01:25:00|69212|69192|69173.8|69153.8|69214|69196.8|69170.9|69150.9|988
1661736600000|2022-08-29 01:30:00|69174.7|69154.7|69221|69201|69254|69239.1|69165.1|69145.2|1027
1661736900000|2022-08-29 01:35:00|69220.6|69200.6|69257.8|69237.8|69330|69310|69215.5|69195.5|1099
1661737200000|2022-08-29 01:40:00|69257.7|69237.7|69259.8|69239.8|69318.4|69298.4|69243|69226.9|1078
1661737500000|2022-08-29 01:45:00|69260.2|69240.2|69232.5|69212.5|69278.5|69258.5|69232.4|69212.4|1015
1661737800000|2022-08-29 01:50:00|69232.6|69212.6|69266.5|69246.5|69268.2|69248.2|69217.2|69200.5|982
1661738100000|2022-08-29 01:55:00|69269.4|69249.4|69276.1|69256.1|69293.5|69279.2|69256.4|69240.9|901
1661738400000|2022-08-29 02:00:00|69276.2|69256.2|69289.8|69269.8|69316|69302|69267.1|69253|969
1661738700000|2022-08-29 02:05:00|69289.6|69269.6|69282.6|69262.6|69290.4|69275|69257.9|69242.9|940
1661739000000|2022-08-29 02:10:00|69283.2|69263.2|69280.2|69270.2|69308.4|69293|69275.2|69258.5|924
1661739300000|2022-08-29 02:15:00|69279.9|69269.9|69253.6|69243.6|69287.6|69275.3|69248.4|69234.2|812
1661739600000|2022-08-29 02:20:00|69253.4|69243.4|69259.9|69239.9|69263.8|69248.8|69229|69210.2|891
1661739900000|2022-08-29 02:25:00|69260.5|69240.5|69247.8|69237.8|69265.1|69250.2|69239.4|69225.2|819
1661740200000|2022-08-29 02:30:00|69248|69238|69200.2|69180.2|69262.6|69249.3|69195.9|69179.9|861
1661740500000|2022-08-29 02:35:00|69200.4|69180.4|69224.1|69214.1|69225.9|69214.7|69193.7|69178.2|944
1661740800000|2022-08-29 02:40:00|69224|69214|69238.3|69228.3|69251.6|69231.6|69214|69204|953
1661741100000|2022-08-29 02:45:00|69238.4|69228.4|69261.8|69251.8|69263.9|69252.6|69232.5|69216.2|829
1661741400000|2022-08-29 02:50:00|69262.1|69252.1|69260.6|69250.6|69277.9|69263|69247.5|69233.6|902
1661741700000|2022-08-29 02:55:00|69260.8|69250.8|69251.5|69241.5|69278.4|69264.1|69247.2|69233|864
1661742000000|2022-08-29 03:00:00|69251.6|69241.6|69265.2|69255.2|69286.7|69272.3|69244|69230.8|844
1661742300000|2022-08-29 03:05:00|69265.1|69255.1|69271.4|69261.4|69278.7|69268.4|69262.1|69252.1|824
1661742600000|2022-08-29 03:10:00|69271.6|69261.6|69260.3|69240.3|69272.8|69261.7|69250.2|69237|742
1661742900000|2022-08-29 03:15:00|69259.5|69239.5|69249.4|69239.4|69259.6|69244.7|69240.9|69228.2|624
1661743200000|2022-08-29 03:20:00|69249.9|69239.9|69261.5|69251.5|69267|69253.3|69247.6|69233.8|726
1661743500000|2022-08-29 03:25:00|69261.9|69251.9|69270.8|69260.8|69271.1|69261.1|69248.3|69234.2|746
1661743800000|2022-08-29 03:30:00|69270.4|69260.4|69259.2|69249.2|69282.9|69268.5|69257.4|69242.3|751
1661744100000|2022-08-29 03:35:00|69259|69249|69251.1|69241.1|69259.2|69249.2|69247|69234.3|663
1661744400000|2022-08-29 03:40:00|69251.2|69241.2|69255.1|69245.1|69270.7|69254.7|69249.1|69239.1|692
1661744700000|2022-08-29 03:45:00|69255.2|69245.2|69256.9|69246.9|69262.6|69252.6|69248.2|69238.2|627
1661745000000|2022-08-29 03:50:00|69256.7|69246.7|69261.9|69251.9|69268.1|69258.1|69256.6|69245.7|679
1661745300000|2022-08-29 03:55:00|69261.8|69251.8|69263.9|69253.9|69266.6|69256.6|69256.1|69242|556
1661745600000|2022-08-29 04:00:00|69264.9|69254.9|69237.1|69227.1|69268.8|69255.2|69236.7|69223.4|826
1661745900000|2022-08-29 04:05:00|69236.3|69226.3|69226.5|69216.5|69243.2|69228.5|69223.1|69213.1|634
1661746200000|2022-08-29 04:10:00|69225.9|69215.9|69225|69215|69230.5|69219|69219|69209|493
1661746500000|2022-08-29 04:15:00|69225.2|69215.2|69246|69226|69248.8|69234.7|69222.8|69208|555
1661746800000|2022-08-29 04:20:00|69246.1|69226.1|69242|69232|69253.9|69239.4|69234.9|69220.3|642
1661747100000|2022-08-29 04:25:00|69242.7|69232.7|69252.5|69242.5|69270.4|69257.7|69242.7|69232.7|730
1661747400000|2022-08-29 04:30:00|69252.9|69242.9|69261.1|69251.1|69268|69253.4|69251.1|69241.1|692
1661747700000|2022-08-29 04:35:00|69260.9|69250.9|69270.5|69260.5|69284.2|69269.8|69260|69250|754
1661748000000|2022-08-29 04:40:00|69270.6|69260.6|69282.3|69272.3|69292.5|69278|69269.3|69254.9|607
1661748300000|2022-08-29 04:45:00|69283.2|69273.2|69282.5|69272.5|69289|69279|69280.3|69267.1|626
1661748600000|2022-08-29 04:50:00|69282.4|69272.4|69288.4|69278.4|69295.4|69285.4|69281.9|69266.6|618
1661748900000|2022-08-29 04:55:00|69288.1|69278.1|69280.1|69270.1|69289.3|69279.3|69269.1|69256.9|671
1661749200000|2022-08-29 05:00:00|69280.2|69270.2|69285.8|69275.8|69292.1|69277.3|69269.5|69257|677
1661749500000|2022-08-29 05:05:00|69285.6|69275.6|69296.5|69286.5|69300.7|69289.2|69285|69270.6|591
1661749800000|2022-08-29 05:10:00|69296.3|69286.3|69283.5|69273.5|69301|69287.3|69283.4|69269.3|709
1661750100000|2022-08-29 05:15:00|69283.4|69273.4|69282.8|69272.8|69288.7|69273.5|69271.2|69258.1|746
1661750400000|2022-08-29 05:20:00|69282.9|69272.9|69267.6|69257.6|69292.2|69277.6|69266.3|69256.3|695
1661750700000|2022-08-29 05:25:00|69267.8|69257.8|69267.2|69257.2|69268.1|69258.1|69256.8|69246.8|714
1661751000000|2022-08-29 05:30:00|69267.1|69257.1|69270.6|69260.6|69281|69266.8|69265.4|69254.8|754
1661751300000|2022-08-29 05:35:00|69271.5|69261.5|69293.4|69283.4|69302.2|69287.6|69265.7|69255.7|673
1661751600000|2022-08-29 05:40:00|69293.5|69283.5|69302.4|69292.4|69314.8|69304.8|69289.1|69279.1|684
1661751900000|2022-08-29 05:45:00|69302.5|69292.5|69283.8|69273.8|69302.8|69292.8|69275.5|69265.5|739
1661752200000|2022-08-29 05:50:00|69283.7|69273.7|69260.8|69250.8|69291.7|69279.2|69259.4|69249.4|757
1661752500000|2022-08-29 05:55:00|69260.9|69250.9|69293.1|69283.1|69308|69293.7|69260.6|69250.6|871
1661752800000|2022-08-29 06:00:00|69292.7|69282.7|69267.4|69257.4|69293.7|69283.7|69248.4|69238|921
1661753100000|2022-08-29 06:05:00|69267.2|69257.2|69256.5|69246.5|69268.7|69258.6|69239.4|69229.4|770
1661753400000|2022-08-29 06:10:00|69256.4|69246.4|69287.8|69277.8|69293.9|69278.5|69246.7|69235.1|805
1661753700000|2022-08-29 06:15:00|69287.7|69277.7|69286.2|69276.2|69301.6|69288.8|69269.7|69253.6|830
1661754000000|2022-08-29 06:20:00|69284.8|69274.8|69273.1|69263.1|69296|69286|69273|69263|817
1661754300000|2022-08-29 06:25:00|69273.4|69263.4|69282.1|69272.1|69285.9|69274.7|69264.6|69249.5|801
1661754600000|2022-08-29 06:30:00|69282.4|69272.4|69280.3|69270.3|69290.1|69279.9|69275.7|69265.7|718
1661754900000|2022-08-29 06:35:00|69280.4|69270.4|69271.6|69261.6|69284.8|69274.8|69264.3|69254.3|801
1661755200000|2022-08-29 06:40:00|69271.2|69261.2|69269.7|69259.7|69277.3|69267.3|69258.3|69245.8|757
1661755500000|2022-08-29 06:45:00|69269.8|69259.8|69303.2|69293.2|69306.2|69293.6|69264.2|69254.2|789
1661755800000|2022-08-29 06:50:00|69303.9|69293.9|69283.2|69273.2|69312.1|69297.8|69281.7|69268|904
1661756100000|2022-08-29 06:55:00|69283.5|69273.5|69288.7|69278.7|69298|69283.5|69264.3|69250|869
1661756400000|2022-08-29 07:00:00|69293.5|69273.5|69284.5|69274.5|69302.6|69288.6|69264|69252.4|918
1661756700000|2022-08-29 07:05:00|69285|69275|69284.4|69274.4|69294.8|69283.2|69271.2|69256.7|839
1661757000000|2022-08-29 07:10:00|69284.6|69274.6|69297.4|69287.4|69305|69291.8|69283.9|69268.6|800
1661757300000|2022-08-29 07:15:00|69297.5|69287.5|69309.3|69299.3|69310.8|69300.8|69287.9|69275.5|854
1661757600000|2022-08-29 07:20:00|69309.2|69299.2|69301.5|69291.5|69310.8|69299.5|69289.2|69277.8|911
1661757900000|2022-08-29 07:25:00|69306.9|69286.9|69326.7|69316.7|69332.1|69322.1|69298.2|69285.8|762
1661758200000|2022-08-29 07:30:00|69326.9|69316.9|69331.9|69311.9|69335.8|69322.7|69311.2|69296.7|825
1661758500000|2022-08-29 07:35:00|69327.9|69317.9|69301.1|69291.1|69333.4|69318|69295.8|69283.4|836
1661758800000|2022-08-29 07:40:00|69301.7|69291.7|69297.8|69287.8|69309.1|69299.1|69297.5|69286|757
1661759100000|2022-08-29 07:45:00|69297.9|69287.9|69279.7|69269.7|69306.4|69296.4|69273.1|69263.1|812
1661759400000|2022-08-29 07:50:00|69279.4|69269.4|69275.4|69265.4|69303|69288.6|69274.6|69260.8|809
1661759700000|2022-08-29 07:55:00|69275.3|69265.3|69279|69269|69288.6|69276.8|69274.6|69261|745
1661760000000|2022-08-29 08:00:00|69279.6|69269.6|69261.4|69251.4|69280.5|69270.5|69251.5|69236.6|753
1661760300000|2022-08-29 08:05:00|69261.3|69251.3|69270.6|69260.6|69275.5|69265.5|69248.2|69233.7|744
1661760600000|2022-08-29 08:10:00|69270.9|69260.9|69295.6|69285.6|69302.3|69288|69270.8|69260.7|735
1661760900000|2022-08-29 08:15:00|69295.5|69285.5|69265.9|69255.9|69295.7|69285.7|69265.4|69255.4|740
1661761200000|2022-08-29 08:20:00|69265.8|69255.8|69282.9|69272.9|69284.5|69274.5|69258|69248|688
1661761500000|2022-08-29 08:25:00|69283|69273|69298.9|69288.9|69301.6|69290.3|69276.1|69264|713
1661761800000|2022-08-29 08:30:00|69298.8|69288.8|69306|69296|69312.7|69297.8|69284|69269.2|767
1661762100000|2022-08-29 08:35:00|69311.1|69291.1|69293.6|69283.6|69311.1|69298.3|69285.4|69271.4|756
1661762400000|2022-08-29 08:40:00|69293.7|69283.7|69279.5|69269.5|69304.5|69289.6|69277.6|69264.9|680
1661762700000|2022-08-29 08:45:00|69279.3|69269.3|69273.5|69263.5|69283.9|69273.9|69271.5|69260.1|653
1661763000000|2022-08-29 08:50:00|69273.6|69263.6|69281.9|69271.9|69288.8|69278.8|69272.8|69262.6|679
1661763300000|2022-08-29 08:55:00|69282|69272|69284.1|69274.1|69290.9|69277.3|69276.1|69264.7|641
1661763600000|2022-08-29 09:00:00|69284.2|69274.2|69304.9|69294.9|69305.3|69295.3|69283.6|69273.6|676
1661763900000|2022-08-29 09:05:00|69305.1|69295.1|69308.3|69298.3|69314.1|69300.4|69294.1|69284.1|733
1661764200000|2022-08-29 09:10:00|69307.7|69297.7|69270.3|69260.3|69311.1|69297.8|69267.6|69257.6|762
1661764500000|2022-08-29 09:15:00|69271.2|69261.2|69271.7|69261.7|69286.8|69276.8|69270.5|69260.5|744
1661764800000|2022-08-29 09:20:00|69271.5|69261.5|69278.5|69268.5|69290.9|69276.1|69253.2|69239.2|803
1661765100000|2022-08-29 09:25:00|69277.9|69267.9|69294.6|69284.6|69294.7|69284.7|69277.7|69267.7|716
1661765400000|2022-08-29 09:30:00|69295|69285|69301.6|69291.6|69301.9|69291.9|69287.8|69277.8|666
1661765700000|2022-08-29 09:35:00|69301.5|69291.5|69303.2|69293.2|69314.6|69304.6|69298.9|69288.9|721
1661766000000|2022-08-29 09:40:00|69303.3|69293.3|69282.2|69272.2|69305.5|69294.6|69282.2|69266.5|776
1661766300000|2022-08-29 09:45:00|69282.1|69272.1|69282.7|69272.7|69290.4|69279.1|69275.3|69263.4|718
1661766600000|2022-08-29 09:50:00|69282.8|69272.8|69273.4|69263.4|69286.1|69274.6|69273.4|69261.6|667
1661766900000|2022-08-29 09:55:00|69273.5|69263.5|69260.1|69250.1|69282.6|69267.8|69259.1|69244.2|631
1661767200000|2022-08-29 10:00:00|69261.2|69251.2|69275.1|69255.1|69297.9|69277.9|69261.2|69251.2|791
1661767500000|2022-08-29 10:05:00|69271|69261|69271.1|69261.1|69279.8|69267|69267.2|69252.6|565
1661767800000|2022-08-29 10:10:00|69271.4|69261.4|69269.8|69259.8|69278.6|69263.9|69267.8|69256.5|578
1661768100000|2022-08-29 10:15:00|69269.2|69259.2|69258.4|69248.4|69270.4|69260.4|69254.9|69244.9|706
1661768400000|2022-08-29 10:20:00|69258.1|69248.1|69243.2|69233.2|69259.8|69249.8|69240.6|69230.6|837
1661768700000|2022-08-29 10:25:00|69243.3|69233.3|69227.8|69217.8|69253.3|69239.2|69225.2|69212.8|771
1661769000000|2022-08-29 10:30:00|69226.1|69216.1|69224.2|69214.2|69241.6|69229.1|69221.9|69210.2|891
1661769300000|2022-08-29 10:35:00|69228.8|69208.8|69212.2|69202.2|69228.9|69214.4|69211.2|69198.2|737
1661769600000|2022-08-29 10:40:00|69211.9|69201.9|69206.6|69196.6|69217|69207|69203.4|69193.4|730
1661769900000|2022-08-29 10:45:00|69206.5|69196.5|69202.3|69192.3|69211.8|69201.8|69200.5|69190.5|645
1661770200000|2022-08-29 10:50:00|69202.1|69192.1|69204.4|69194.4|69215.7|69205.7|69201.2|69191.2|589
1661770500000|2022-08-29 10:55:00|69204.2|69194.2|69210.1|69200.1|69219.2|69209.2|69204.2|69194.2|710
1661770800000|2022-08-29 11:00:00|69210.3|69200.3|69213.3|69203.3|69213.9|69203.9|69200.7|69190.7|633
1661771100000|2022-08-29 11:05:00|69213.4|69203.4|69223.8|69213.8|69228.6|69218.6|69213.3|69203.3|681
1661771400000|2022-08-29 11:10:00|69223.9|69213.9|69234.2|69224.2|69237.4|69227.4|69221.4|69211.4|700
1661771700000|2022-08-29 11:15:00|69233.5|69223.5|69236.9|69226.9|69237.2|69227.2|69217.2|69207.2|701
1661772000000|2022-08-29 11:20:00|69236.8|69226.8|69260.6|69250.6|69260.8|69250.8|69235.3|69225.3|671
1661772300000|2022-08-29 11:25:00|69260.5|69250.5|69269.1|69259.1|69269.4|69259.4|69254.3|69244.3|620
1661772600000|2022-08-29 11:30:00|69269|69259|69254.5|69244.5|69280.3|69265.7|69251.2|69240.7|846
1661772900000|2022-08-29 11:35:00|69254.7|69244.7|69238.1|69228.1|69254.7|69244.7|69236.6|69223.9|778
1661773200000|2022-08-29 11:40:00|69238.2|69228.2|69231.4|69221.4|69246.7|69231.4|69230.7|69216.3|615
1661773500000|2022-08-29 11:45:00|69231.5|69221.5|69221.9|69211.9|69236.2|69226.2|69214|69201.1|746
1661773800000|2022-08-29 11:50:00|69221.8|69211.8|69201.8|69191.8|69223.9|69211.8|69186.3|69170.5|841
1661774100000|2022-08-29 11:55:00|69202|69192|69205.3|69195.3|69215.4|69202.2|69195.3|69185.3|738
1661774400000|2022-08-29 12:00:00|69205.5|69195.5|69187.7|69177.7|69210.8|69197.6|69184.9|69171.4|780
1661774700000|2022-08-29 12:05:00|69187.6|69177.6|69201.1|69191.1|69205.9|69191.1|69186|69170.8|721
1661775000000|2022-08-29 12:10:00|69201.3|69191.3|69210.3|69200.3|69218.4|69204.3|69200.9|69186.9|575
1661775300000|2022-08-29 12:15:00|69210.2|69200.2|69208.4|69198.4|69213|69201.6|69196|69180.6|736
1661775600000|2022-08-29 12:20:00|69207.9|69197.9|69172|69162|69208.4|69198.4|69171.6|69160|880
1661775900000|2022-08-29 12:25:00|69172.4|69162.4|69157.3|69147.3|69184.6|69169.5|69155.9|69145.9|875
1661776200000|2022-08-29 12:30:00|69157.4|69147.4|69174.2|69154.2|69180.8|69166.9|69155|69142.8|984
1661776500000|2022-08-29 12:35:00|69168.6|69158.6|69162.6|69152.6|69174.4|69160.4|69141|69125.9|906
1661776800000|2022-08-29 12:40:00|69162.5|69152.5|69171.3|69161.3|69175.1|69163.3|69160.8|69147.4|919
1661777100000|2022-08-29 12:45:00|69171.1|69161.1|69168.1|69148.1|69176.2|69166.2|69151.3|69136.8|897
1661777400000|2022-08-29 12:50:00|69167.2|69147.2|69159.7|69149.7|69167.2|69156.3|69131.2|69116.8|850
1661777700000|2022-08-29 12:55:00|69159.5|69149.5|69163.6|69153.6|69167.1|69154.4|69144|69129.2|779
1661778000000|2022-08-29 13:00:00|69163.7|69153.7|69147.9|69137.9|69171.6|69161.6|69145.8|69134.8|857
1661778300000|2022-08-29 13:05:00|69148|69138|69137.2|69127.2|69155.1|69141.2|69131|69121|898
1661778600000|2022-08-29 13:10:00|69137.5|69127.5|69130.9|69120.9|69150|69136.1|69130.9|69120.4|814
1661778900000|2022-08-29 13:15:00|69130.3|69120.3|69106.9|69096.9|69138.1|69125|69103|69083|911
1661779200000|2022-08-29 13:20:00|69106.6|69096.6|69126.9|69116.9|69131.6|69117.1|69106.6|69093.7|851
1661779500000|2022-08-29 13:25:00|69131.7|69111.7|69132|69122|69142.5|69128|69122.3|69106.5|744
1661779800000|2022-08-29 13:30:00|69132.5|69122.5|69129.9|69119.9|69145.7|69135.7|69124.5|69109.1|864
1661780100000|2022-08-29 13:35:00|69129.8|69119.8|69130.3|69120.3|69148|69138|69126.5|69116.5|847
1661780400000|2022-08-29 13:40:00|69130.7|69120.7|69125.8|69115.8|69132|69121.5|69111.5|69097.2|886
1661780700000|2022-08-29 13:45:00|69125.7|69115.7|69137.4|69127.4|69152.4|69136.5|69121|69105.9|857
1661781000000|2022-08-29 13:50:00|69137.2|69127.2|69144.6|69134.6|69149.3|69139.3|69128.7|69118.7|865
1661781300000|2022-08-29 13:55:00|69144.5|69134.5|69139.4|69129.4|69144.5|69134.5|69119.3|69109.3|867
1661781600000|2022-08-29 14:00:00|69140.1|69130.1|69123.4|69113.4|69147.7|69134.8|69119.5|69105|814
1661781900000|2022-08-29 14:05:00|69123.8|69113.8|69112|69102|69128.5|69113.9|69104.6|69094.6|821
1661782200000|2022-08-29 14:10:00|69111.9|69101.9|69110.3|69100.3|69113.9|69103.9|69103.5|69093.5|815
1661782500000|2022-08-29 14:15:00|69110|69100|69113.3|69103.3|69119.7|69109.7|69095.7|69085.7|877
1661782800000|2022-08-29 14:20:00|69113.4|69103.4|69118.9|69108.9|69123.6|69113.6|69106.6|69096.6|885
1661783100000|2022-08-29 14:25:00|69118.7|69108.7|69127.8|69117.8|69130.5|69118|69110.8|69100.8|899
1661783400000|2022-08-29 14:30:00|69127.9|69117.9|69140.8|69130.8|69143.1|69133.1|69118|69103.7|817
1661783700000|2022-08-29 14:35:00|69140.5|69130.5|69183.7|69173.7|69189.7|69174.7|69140.5|69130.5|881
1661784000000|2022-08-29 14:40:00|69184|69174|69170.3|69160.3|69190.8|69175.4|69166.3|69154.4|973
1661784300000|2022-08-29 14:45:00|69169.8|69159.8|69172|69162|69177.6|69164.3|69166.8|69156.4|879
1661784600000|2022-08-29 14:50:00|69171|69161|69181|69171|69182.9|69172.9|69168.6|69156.1|794
1661784900000|2022-08-29 14:55:00|69181.3|69171.3|69200.2|69190.2|69203.9|69193.9|69180.6|69170.6|817
1661785200000|2022-08-29 15:00:00|69200.3|69190.3|69167.5|69157.5|69203.6|69191|69164.5|69154.5|873
1661785500000|2022-08-29 15:05:00|69167.8|69157.8|69164.5|69154.5|69171.3|69159.7|69152.4|69141|812
1661785800000|2022-08-29 15:10:00|69169.9|69149.9|69168.4|69158.4|69182.1|69169.4|69163.4|69149.9|804
1661786100000|2022-08-29 15:15:00|69168.7|69158.7|69158.1|69148.1|69175.6|69161.4|69157.1|69143.8|812
1661786400000|2022-08-29 15:20:00|69158.2|69148.2|69161.5|69151.5|69171.6|69156.7|69157.9|69145|726
1661786700000|2022-08-29 15:25:00|69161.4|69151.4|69187.9|69167.9|69187.9|69173.8|69160.3|69150.3|626
1661787000000|2022-08-29 15:30:00|69187.3|69167.3|69169|69159|69189.5|69175.2|69166.1|69154.4|723
1661787300000|2022-08-29 15:35:00|69169.5|69159.5|69187.2|69177.2|69193.2|69178.6|69169.5|69159.1|817
1661787600000|2022-08-29 15:40:00|69187.1|69177.1|69191.1|69181.1|69194.3|69182.3|69185.1|69170.9|777
1661787900000|2022-08-29 15:45:00|69191|69181|69170.5|69160.5|69191|69181|69169.8|69159.8|630
1661788200000|2022-08-29 15:50:00|69169.8|69159.8|69161.8|69151.8|69171.7|69161.7|69161.6|69151.6|700
1661788500000|2022-08-29 15:55:00|69162|69152|69156.2|69146.2|69162|69152|69155.4|69145.4|614
1661788800000|2022-08-29 16:00:00|69156.1|69146.1|69139.8|69129.8|69158|69148|69137.2|69127.2|700
1661789100000|2022-08-29 16:05:00|69140.1|69130.1|69133.8|69123.8|69144|69134|69132.8|69122.8|582
1661789400000|2022-08-29 16:10:00|69133.5|69123.5|69134.4|69124.4|69137.9|69127.9|69131.2|69121.2|555
1661789700000|2022-08-29 16:15:00|69134.3|69124.3|69127.1|69117.1|69134.3|69124.3|69123|69113|564
1661790000000|2022-08-29 16:20:00|69126.9|69116.9|69138.1|69128.1|69144.4|69130.9|69125.8|69115.8|612
1661790300000|2022-08-29 16:25:00|69138|69128|69134.9|69124.9|69138.6|69128.6|69133.1|69123.1|443
1661790600000|2022-08-29 16:30:00|69135.1|69125.1|69137.7|69127.7|69143|69133|69134.7|69124.7|523
1661790900000|2022-08-29 16:35:00|69137.6|69127.6|69143.3|69133.3|69145.8|69133.5|69136.1|69125.3|569
1661791200000|2022-08-29 16:40:00|69142.8|69132.8|69133.3|69123.3|69149.9|69135.9|69131.3|69116.9|694
1661791500000|2022-08-29 16:45:00|69133.1|69123.1|69114.1|69104.1|69139|69124.9|69113.2|69103.2|669
1661791800000|2022-08-29 16:50:00|69114|69104|69110.9|69100.9|69118.4|69108.4|69108.7|69098.7|726
1661792100000|2022-08-29 16:55:00|69111|69101|69101.8|69091.8|69111.2|69101.2|69100.9|69090.9|684
1661792400000|2022-08-29 17:00:00|69102.1|69092.1|69103.5|69093.5|69109|69095.7|69098.5|69086|620
1661792700000|2022-08-29 17:05:00|69103.6|69093.6|69104.9|69094.9|69105.6|69095.6|69099.6|69089.6|463
1661793000000|2022-08-29 17:10:00|69104.8|69094.8|69109.8|69099.8|69116.6|69103.6|69104.5|69094.5|469
1661793300000|2022-08-29 17:15:00|69109.7|69099.7|69112.4|69102.4|69115.8|69105.8|69107.4|69097.4|534
1661793600000|2022-08-29 17:20:00|69111.9|69101.9|69113.7|69103.7|69120.6|69106.7|69110.6|69099.6|519
1661793900000|2022-08-29 17:25:00|69113.6|69103.6|69113.8|69103.8|69123.3|69109|69112.2|69098.5|570
1661794200000|2022-08-29 17:30:00|69113.9|69103.9|69113.2|69103.2|69115.9|69105.9|69112.2|69102.2|443
1661794500000|2022-08-29 17:35:00|69113.3|69103.3|69116.7|69106.7|69119.8|69107.7|69113|69099.3|425
1661794800000|2022-08-29 17:40:00|69116.6|69106.6|69112.6|69102.6|69124.6|69109.7|69112.2|69101.7|515
1661795100000|2022-08-29 17:45:00|69112.5|69102.5|69119.4|69109.4|69123.7|69110.5|69110.7|69100.5|645
1661795400000|2022-08-29 17:50:00|69119.5|69109.5|69115.7|69105.7|69119.7|69109.7|69113.1|69103.1|497
1661795700000|2022-08-29 17:55:00|69115|69105|69129.8|69119.8|69130.6|69120.6|69112.8|69102.8|567
1661796000000|2022-08-29 18:00:00|69129.6|69119.6|69123|69113|69131.7|69121.7|69116.4|69103|652
1661796300000|2022-08-29 18:05:00|69122.9|69112.9|69123.6|69113.6|69124.1|69114.1|69116.6|69106.6|573
1661796600000|2022-08-29 18:10:00|69123.7|69113.7|69124.6|69114.6|69129.2|69117.9|69120.5|69109.2|625
1661796900000|2022-08-29 18:15:00|69124.5|69114.5|69134|69114|69138.4|69125.1|69124.5|69111.3|650
1661797200000|2022-08-29 18:20:00|69133.9|69113.9|69130.1|69120.1|69137.2|69123.7|69126.6|69111.7|570
1661797500000|2022-08-29 18:25:00|69129.8|69119.8|69124.9|69114.9|69131.2|69120.7|69120.4|69110.4|574
1661797800000|2022-08-29 18:30:00|69124.4|69114.4|69122.9|69112.9|69124.9|69114.9|69121|69111|519
1661798100000|2022-08-29 18:35:00|69122.8|69112.8|69123.7|69113.7|69128.9|69115.9|69122.4|69108.9|428
1661798400000|2022-08-29 18:40:00|69123.6|69113.6|69120.4|69110.4|69123.9|69113.9|69118.4|69108.4|411
1661798700000|2022-08-29 18:45:00|69120.6|69110.6|69138.1|69128.1|69139.3|69129.3|69119.8|69109.8|560
1661799000000|2022-08-29 18:50:00|69137.8|69127.8|69166.9|69156.9|69169.7|69159.7|69137.8|69127.8|709
1661799300000|2022-08-29 18:55:00|69167|69157|69167.5|69157.5|69183.3|69169.5|69163.9|69153.9|731
1661799600000|2022-08-29 19:00:00|69168.1|69158.1|69167|69157|69173.2|69163.2|69163.3|69152.5|757
1661799900000|2022-08-29 19:05:00|69166.9|69156.9|69163.6|69153.6|69176.8|69162.7|69162.9|69151|699
1661800200000|2022-08-29 19:10:00|69163.4|69153.4|69162.2|69152.2|69175.5|69161.3|69160.5|69146.7|582
1661800500000|2022-08-29 19:15:00|69162.4|69152.4|69165.2|69155.2|69172.9|69157.8|69157.6|69143.7|714
1661800800000|2022-08-29 19:20:00|69165.4|69155.4|69164.7|69154.7|69174|69159.1|69160.9|69146.1|623
1661801100000|2022-08-29 19:25:00|69164.6|69154.6|69175.3|69165.3|69181.8|69171.4|69164.6|69154.6|505
1661801400000|2022-08-29 19:30:00|69175.2|69165.2|69166.8|69156.8|69178.1|69165.3|69166.8|69152.2|455
1661801700000|2022-08-29 19:35:00|69166.2|69156.2|69161.9|69151.9|69172.2|69158.6|69161.4|69146.6|554
1661802000000|2022-08-29 19:40:00|69162|69152|69183.2|69173.2|69187.7|69173.4|69161.5|69149.3|387
1661802300000|2022-08-29 19:45:00|69183.1|69173.1|69174.8|69164.8|69186.4|69173.7|69174.4|69159.7|513
1661802600000|2022-08-29 19:50:00|69180.2|69160.2|69180|69170|69189.6|69174.1|69178.8|69160.2|314
1661802900000|2022-08-29 19:55:00|69180.1|69170.1|69165.2|69155.2|69188.3|69173.1|69165.2|69151.3|515
1661803200000|2022-08-29 20:00:00|69165.1|69155.1|69172.2|69152.2|69180.7|69160.7|69165.1|69150|436
1661803500000|2022-08-29 20:05:00|69172.4|69152.4|69175.4|69155.4|69175.9|69160.8|69170.8|69152.3|454
1661803800000|2022-08-29 20:10:00|69175.1|69155.1|69182.3|69162.3|69189|69169|69174.2|69154.2|601
1661804100000|2022-08-29 20:15:00|69183.2|69163.2|69174.2|69154.2|69183.2|69163.2|69173.2|69153.2|510
1661804400000|2022-08-29 20:20:00|69174.1|69154.1|69174.2|69154.2|69176.2|69156.2|69173.5|69153.5|588
1661804700000|2022-08-29 20:25:00|69173.9|69153.9|69172.9|69152.9|69175.7|69155.7|69172.9|69152.9|462
1661805000000|2022-08-29 20:30:00|69173.1|69153.1|69175.9|69155.9|69178.2|69158.2|69170.1|69150.1|346
1661805300000|2022-08-29 20:35:00|69176|69156|69189.7|69169.7|69190.3|69170.3|69175.8|69155.8|283
1661805600000|2022-08-29 20:40:00|69189.5|69169.5|69185.5|69165.5|69190.7|69170.7|69182.8|69159|197
1661805900000|2022-08-29 20:45:00|69185.3|69165.3|69189.3|69169.3|69192.2|69171.7|69182|69160.1|203
1661806200000|2022-08-29 20:50:00|69188.2|69168.2|69189.1|69169.1|69198.9|69172.1|69185.4|69156.8|308
1661806500000|2022-08-29 20:55:00|69188.4|69168.4|69185.7|69125.2|69200.4|69173|69156.6|69113.6|299
1661806800000|2022-08-29 21:00:00|69181.3|69128.9|69176.2|69137.6|69195.1|69137.6|69176.2|69121|45
1661807100000|2022-08-29 21:05:00|69176.6|69137.9|69148.6|69128.6|69191.9|69138.9|69147.6|69123.1|83
1661807400000|2022-08-29 21:10:00|69158.3|69120.2|69154.1|69122|69170.8|69128.6|69147.2|69110.1|181
1661807700000|2022-08-29 21:15:00|69154.2|69121.5|69148|69128|69170.2|69128.6|69146.1|69106.7|156
1661808000000|2022-08-29 21:20:00|69147.8|69127.8|69154.3|69122.9|69160.6|69128.5|69144.8|69111.1|151
1661808300000|2022-08-29 21:25:00|69154.4|69121.2|69153.6|69115.3|69166.9|69128.6|69145.9|69111.1|157
1661808600000|2022-08-29 21:30:00|69148.2|69128.2|69147.2|69127.2|69163.9|69129.3|69146.3|69114.3|170
1661808900000|2022-08-29 21:35:00|69151.2|69120.2|69148.3|69128.3|69166.7|69129.2|69146.2|69111.6|167
1661809200000|2022-08-29 21:40:00|69148.4|69128.4|69152.2|69121.7|69161.7|69129.4|69146.2|69117.1|139
1661809500000|2022-08-29 21:45:00|69147.9|69127.9|69153.7|69121.1|69167.3|69135.1|69144.9|69114.9|283
1661809800000|2022-08-29 21:50:00|69152.4|69122|69158|69120.5|69161.6|69129.8|69145.9|69119.7|309
1661810100000|2022-08-29 21:55:00|69161.6|69119.6|69195.4|69115.9|69198.1|69128.9|69146.1|69113.3|305
1661810400000|2022-08-29 22:00:00|69191.2|69120.6|69156.4|69136.4|69194.4|69137.9|69148.8|69114.5|296
1661810700000|2022-08-29 22:05:00|69155.3|69135.3|69156|69136|69167.4|69138.1|69152.2|69125.7|149
1661811000000|2022-08-29 22:10:00|69156.2|69136.2|69157|69137|69167.4|69138.6|69155.5|69125.1|137
1661811300000|2022-08-29 22:15:00|69156.2|69136.2|69156.7|69136.7|69164.3|69138.8|69155.1|69129.2|137
1661811600000|2022-08-29 22:20:00|69157.2|69137.2|69162.2|69142.2|69189.1|69149.7|69155.7|69125.3|200
1661811900000|2022-08-29 22:25:00|69161.7|69141.7|69159.7|69139.7|69167.7|69144.4|69158.1|69133.5|227
1661812200000|2022-08-29 22:30:00|69160.8|69140.8|69161.7|69141.7|69165.6|69146.1|69154.8|69138.5|209
1661812500000|2022-08-29 22:35:00|69161.5|69141.5|69162|69142|69163.8|69145.7|69155|69138.5|165
1661812800000|2022-08-29 22:40:00|69162.7|69142.7|69161|69141|69163.9|69146.3|69154.8|69138|151
1661813100000|2022-08-29 22:45:00|69160.7|69140.7|69161|69141|69162.7|69142.7|69158.2|69138.2|140
1661813400000|2022-08-29 22:50:00|69160.9|69140.9|69160.8|69140.8|69167.1|69145.6|69154.6|69136.6|132
1661813700000|2022-08-29 22:55:00|69160.7|69140.7|69185.8|69143.2|69191.7|69153.7|69159.7|69136.8|229
1661814000000|2022-08-29 23:00:00|69185.6|69144.9|69183|69163|69189.6|69163|69172.1|69140.6|214
1661814300000|2022-08-29 23:05:00|69182.3|69162.3|69175.6|69144.7|69182.4|69162.4|69170.3|69139|215
1661814600000|2022-08-29 23:10:00|69173.6|69153.6|69170.4|69150.4|69177.5|69155.1|69165|69141.8|186
1661814900000|2022-08-29 23:15:00|69170.1|69150.1|69167.3|69147.3|69171.2|69151.2|69166.1|69146.1|137
1661815200000|2022-08-29 23:20:00|69170.2|69150.2|69166.2|69146.2|69181.2|69153.8|69159.3|69139.3|242
1661815500000|2022-08-29 23:25:00|69165.8|69145.8|69177|69142.1|69183.1|69150.7|69163.9|69137.9|192
1661815800000|2022-08-29 23:30:00|69174.6|69141|69168.7|69148.7|69187.7|69152.9|69165.4|69136.4|224
1661816100000|2022-08-29 23:35:00|69168.2|69148.2|69168.4|69148.4|69177.7|69157.7|69166.3|69140.3|192
1661816400000|2022-08-29 23:40:00|69167.7|69147.7|69162.7|69142.7|69173.8|69161.7|69159.7|69137.5|254
1661816700000|2022-08-29 23:45:00|69162.6|69142.6|69160.6|69140.6|69174.8|69151.1|69156|69136|253
1661817000000|2022-08-29 23:50:00|69160.8|69140.8|69157|69137|69169.1|69149.1|69153.4|69133.4|293
1661817300000|2022-08-29 23:55:00|69156.5|69136.5|69153.8|69133.8|69158.3|69138.3|69145.8|69128.6|322
1661817600000|2022-08-30 00:00:00|69152.9|69132.9|69154|69134|69164.7|69144.7|69140.2|69123.6|586
1661817900000|2022-08-30 00:05:00|69153.2|69133.2|69138.2|69118.2|69162.4|69142.4|69128.4|69108.4|706
1661818200000|2022-08-30 00:10:00|69138.1|69118.1|69160.4|69140.4|69163.7|69143.7|69130.1|69113.6|686
1661818500000|2022-08-30 00:15:00|69160.7|69140.7|69150.3|69130.3|69161.3|69141.3|69132.7|69113.7|657
1661818800000|2022-08-30 00:20:00|69149.9|69129.9|69165.3|69145.3|69169.3|69149.3|69148|69129.1|818
1661819100000|2022-08-30 00:25:00|69164.9|69144.9|69150.2|69130.2|69174.5|69155.6|69147.3|69127.3|668
1661819400000|2022-08-30 00:30:00|69150.9|69130.9|69157|69137|69161.2|69141.2|69142|69122|760
1661819700000|2022-08-30 00:35:00|69156.9|69136.9|69163.7|69143.7|69172.4|69152.4|69151.5|69134.1|809
1661820000000|2022-08-30 00:40:00|69163.3|69143.3|69153.9|69133.9|69165.4|69150.6|69146.3|69128.8|617
1661820300000|2022-08-30 00:45:00|69153.8|69133.8|69144.9|69124.9|69153.9|69133.9|69124.8|69111.3|664
1661820600000|2022-08-30 00:50:00|69144.8|69124.8|69153.2|69133.2|69173|69155.8|69139.2|69121.4|764
1661820900000|2022-08-30 00:55:00|69152.1|69132.1|69143.8|69123.8|69171.6|69152.3|69130.6|69115.5|764
1661821200000|2022-08-30 01:00:00|69145.3|69125.3|69162.9|69142.9|69172.7|69155.8|69136.9|69122.7|746
1661821500000|2022-08-30 01:05:00|69162|69142|69142|69122|69165|69149.9|69134.1|69118.7|772
1661821800000|2022-08-30 01:10:00|69142.6|69122.6|69152|69132|69164.8|69146.2|69137.2|69117.2|852
1661822100000|2022-08-30 01:15:00|69152.8|69132.8|69092.1|69072.1|69159.6|69139.6|69064.3|69044.4|1058
1661822400000|2022-08-30 01:20:00|69092.4|69072.4|69091.9|69071.9|69099.4|69079.4|69068|69048.2|985
1661822700000|2022-08-30 01:25:00|69092.8|69072.8|69104.3|69094.3|69112|69098.2|69078.8|69058.8|808
1661823000000|2022-08-30 01:30:00|69104.1|69094.1|69129|69119|69146.9|69132.1|69098.5|69083.2|987
1661823300000|2022-08-30 01:35:00|69129.2|69119.2|69156.4|69136.4|69166.1|69151.2|69127.1|69112.3|916
1661823600000|2022-08-30 01:40:00|69152.5|69142.5|69181.4|69171.4|69194.4|69177.6|69148.6|69131.8|931
1661823900000|2022-08-30 01:45:00|69181.5|69171.5|69200.6|69180.6|69201.2|69188.6|69165.3|69150.2|885
1661824200000|2022-08-30 01:50:00|69200.7|69180.7|69189.4|69179.4|69203.5|69189.6|69188.2|69173.6|842
1661824500000|2022-08-30 01:55:00|69189.8|69179.8|69198.6|69188.6|69205|69194.2|69188.1|69171.6|787
1661824800000|2022-08-30 02:00:00|69198.7|69188.7|69232|69222|69245.4|69230.3|69195.7|69183.3|927
1661825100000|2022-08-30 02:05:00|69231.8|69221.8|69213.2|69203.2|69239.8|69225.8|69208.3|69197|826
1661825400000|2022-08-30 02:10:00|69213.1|69203.1|69223.3|69213.3|69226.4|69216.4|69199.3|69189.3|744
1661825700000|2022-08-30 02:15:00|69223.1|69213.1|69229.8|69219.8|69235|69225|69217|69204.9|804
1661826000000|2022-08-30 02:20:00|69229.2|69219.2|69243.4|69233.4|69252|69238.5|69225|69215|840
1661826300000|2022-08-30 02:25:00|69243.3|69233.3|69255.1|69245.1|69270.6|69260.2|69237.4|69227.4|853
1661826600000|2022-08-30 02:30:00|69255.2|69245.2|69250.1|69240.1|69263.6|69252.4|69245.8|69235.8|785
1661826900000|2022-08-30 02:35:00|69248.8|69238.8|69245.2|69235.2|69251.8|69241.8|69231.1|69221.1|664
1661827200000|2022-08-30 02:40:00|69245.4|69235.4|69262.5|69252.5|69268.4|69258.4|69243.1|69233.1|672
1661827500000|2022-08-30 02:45:00|69262.4|69252.4|69254.6|69244.6|69269.9|69256.1|69253.9|69243.9|665
1661827800000|2022-08-30 02:50:00|69253.6|69243.6|69257.7|69247.7|69261.5|69249.5|69246.3|69235.8|683
1661828100000|2022-08-30 02:55:00|69258.1|69248.1|69262.8|69252.8|69263.1|69253|69245.3|69231.3|696
1661828400000|2022-08-30 03:00:00|69263.6|69253.6|69241.7|69231.7|69264.7|69254.7|69241.3|69231.3|709
1661828700000|2022-08-30 03:05:00|69242.8|69232.8|69243.1|69233.1|69254.1|69243.2|69238.6|69228.6|674
1661829000000|2022-08-30 03:10:00|69243.3|69233.3|69241|69231|69255.5|69245.5|69238.1|69227.4|711
1661829300000|2022-08-30 03:15:00|69241.1|69231.1|69241.9|69231.9|69246.6|69236.6|69235.1|69225.1|610
1661829600000|2022-08-30 03:20:00|69242|69232|69232.3|69222.3|69247.4|69233.2|69231.1|69216.5|659
1661829900000|2022-08-30 03:25:00|69232.6|69222.6|69233|69223|69237.5|69227.5|69230.7|69216.9|594
1661830200000|2022-08-30 03:30:00|69232.1|69222.1|69224.7|69214.7|69235|69225|69213.5|69203.5|600
1661830500000|2022-08-30 03:35:00|69224.8|69214.8|69219.9|69209.9|69229.5|69215.9|69217.9|69207.9|512
1661830800000|2022-08-30 03:40:00|69219.7|69209.7|69217.7|69207.7|69226.3|69216.3|69215.1|69205.1|534
1661831100000|2022-08-30 03:45:00|69217.8|69207.8|69214.5|69204.5|69222.4|69212.4|69213.1|69200.5|530
1661831400000|2022-08-30 03:50:00|69214.6|69204.6|69219|69209|69219.9|69209.9|69213.7|69203.7|412
1661831700000|2022-08-30 03:55:00|69218.7|69208.7|69226.1|69216.1|69230|69220|69217.5|69207.5|445
1661832000000|2022-08-30 04:00:00|69226.2|69216.2|69234.6|69224.6|69235.7|69225.7|69223.7|69213.7|398
1661832300000|2022-08-30 04:05:00|69234.7|69224.7|69231.2|69221.2|69237.2|69227.2|69231.1|69221.1|301
1661832600000|2022-08-30 04:10:00|69231.3|69221.3|69233.4|69223.4|69235.4|69225.4|69230.8|69220.8|407
1661832900000|2022-08-30 04:15:00|69233.6|69223.6|69222.6|69212.6|69234.4|69224.4|69218.5|69208.5|582
1661833200000|2022-08-30 04:20:00|69222.7|69212.7|69212.2|69202.2|69225.9|69213.4|69211.6|69199.1|601
1661833500000|2022-08-30 04:25:00|69210|69200|69224.8|69214.8|69228.1|69216.1|69210|69196.9|478
1661833800000|2022-08-30 04:30:00|69224.5|69214.5|69207.7|69197.7|69227.4|69215.1|69205.7|69195.7|634
1661834100000|2022-08-30 04:35:00|69207.8|69197.8|69197.7|69187.7|69211.1|69201.1|69196.4|69186.4|577
1661834400000|2022-08-30 04:40:00|69197.9|69187.9|69212.9|69202.9|69214.8|69204.8|69197.6|69187.6|522
1661834700000|2022-08-30 04:45:00|69212.7|69202.7|69216.1|69206.1|69217.9|69206.5|69209.7|69196.5|442
1661835000000|2022-08-30 04:50:00|69216.2|69206.2|69219.3|69209.3|69225.1|69215.1|69215.8|69205.8|474
1661835300000|2022-08-30 04:55:00|69219.2|69209.2|69217.5|69207.5|69223.4|69210.6|69215.1|69203|395
1661835600000|2022-08-30 05:00:00|69217.3|69207.3|69220.2|69210.2|69228.9|69214.6|69215.1|69205.1|555
1661835900000|2022-08-30 05:05:00|69220.1|69210.1|69223.2|69213.2|69229.4|69217.2|69219.9|69209.1|553
1661836200000|2022-08-30 05:10:00|69222.8|69212.8|69216.7|69206.7|69224.8|69214.8|69215.2|69205.2|552
1661836500000|2022-08-30 05:15:00|69216.6|69206.6|69229.4|69219.4|69231.6|69221.6|69215.8|69205.8|564
1661836800000|2022-08-30 05:20:00|69229.5|69219.5|69235.7|69225.7|69244.6|69234.6|69229.5|69219.5|544
1661837100000|2022-08-30 05:25:00|69235.9|69225.9|69236.8|69226.8|69243.4|69233.4|69235.6|69225.6|510
1661837400000|2022-08-30 05:30:00|69236.6|69226.6|69224.3|69214.3|69236.8|69226.8|69223.6|69213.6|517
1661837700000|2022-08-30 05:35:00|69224.2|69214.2|69221.3|69211.3|69230.2|69220.2|69219.9|69209.9|542
1661838000000|2022-08-30 05:40:00|69221.4|69211.4|69211.5|69201.5|69221.4|69211.4|69205.5|69195.5|525
1661838300000|2022-08-30 05:45:00|69211.6|69201.6|69235|69225|69235.5|69225.5|69210.9|69200.9|652
1661838600000|2022-08-30 05:50:00|69235.1|69225.1|69231.5|69221.5|69241.9|69231.9|69227.1|69217.1|668
1661838900000|2022-08-30 05:55:00|69232.1|69222.1|69236.9|69226.9|69238.1|69228.1|69217.1|69207.1|811
1661839200000|2022-08-30 06:00:00|69237|69227|69219.8|69209.8|69241.1|69228.7|69210.9|69200.9|857
1661839500000|2022-08-30 06:05:00|69220.8|69210.8|69221.8|69211.8|69223.3|69213.3|69211.9|69201.9|734
1661839800000|2022-08-30 06:10:00|69221.6|69211.6|69181.3|69171.3|69222.3|69212.3|69174.7|69164.7|772
1661840100000|2022-08-30 06:15:00|69181.4|69171.4|69200.5|69190.5|69216|69202|69171.9|69161.9|839
1661840400000|2022-08-30 06:20:00|69200.4|69190.4|69193.3|69183.3|69206.3|69192.1|69188.7|69178.7|777
1661840700000|2022-08-30 06:25:00|69193.4|69183.4|69217.8|69207.8|69217.8|69207.8|69193.4|69183.4|801
1661841000000|2022-08-30 06:30:00|69217.2|69207.2|69222.5|69212.5|69227.1|69217.1|69210|69195.3|776
1661841300000|2022-08-30 06:35:00|69222.4|69212.4|69214.9|69204.9|69228.9|69216.5|69214|69199.5|715
1661841600000|2022-08-30 06:40:00|69214.8|69204.8|69209.5|69199.5|69227.7|69213.3|69192.4|69182.4|846
1661841900000|2022-08-30 06:45:00|69209.8|69199.8|69213.1|69203.1|69222.6|69209.7|69205.7|69191.7|846
1661842200000|2022-08-30 06:50:00|69212.6|69202.6|69201.8|69191.8|69219.8|69209.8|69197.4|69183.5|725
1661842500000|2022-08-30 06:55:00|69201.5|69191.5|69220.9|69210.9|69221.1|69211.1|69199.2|69188.4|792
1661842800000|2022-08-30 07:00:00|69221|69211|69228.6|69218.6|69245.3|69232.3|69220.6|69210.6|872
1661843100000|2022-08-30 07:05:00|69228.9|69218.9|69242.8|69232.8|69247.8|69237.4|69227.2|69216.5|771
1661843400000|2022-08-30 07:10:00|69242.7|69232.7|69246.6|69236.6|69256.7|69246.7|69226.4|69216.4|794
1661843700000|2022-08-30 07:15:00|69246.5|69236.5|69260.9|69250.9|69270.2|69255.8|69239.2|69229.2|844
1661844000000|2022-08-30 07:20:00|69261|69251|69246.4|69236.4|69268.4|69258.4|69244.4|69233.1|755
1661844300000|2022-08-30 07:25:00|69246.7|69236.7|69239.8|69229.8|69254.5|69244.5|69236.2|69224.8|805
1661844600000|2022-08-30 07:30:00|69240|69230|69232.3|69222.3|69244.6|69234.6|69226.2|69216.2|733
1661844900000|2022-08-30 07:35:00|69232.5|69222.5|69197|69187|69235.9|69225.9|69196.7|69186.7|781
1661845200000|2022-08-30 07:40:00|69196.6|69186.6|69205.7|69195.7|69210.6|69196|69175.4|69165.4|877
1661845500000|2022-08-30 07:45:00|69205.6|69195.6|69214.5|69204.5|69222.5|69210.3|69201.8|69191.8|868
1661845800000|2022-08-30 07:50:00|69215.8|69205.8|69218.6|69208.6|69224.7|69214|69212.2|69199.8|809
1661846100000|2022-08-30 07:55:00|69218.5|69208.5|69198.5|69188.5|69219.5|69209.5|69196.3|69186.3|734
1661846400000|2022-08-30 08:00:00|69198.7|69188.7|69202.2|69192.2|69210.6|69198.8|69190.2|69180.2|807
1661846700000|2022-08-30 08:05:00|69203.7|69193.7|69182.2|69172.2|69206.8|69196.8|69180.3|69170.3|799
1661847000000|2022-08-30 08:10:00|69182.3|69172.3|69180.7|69170.7|69191|69181|69177.4|69167.4|717
1661847300000|2022-08-30 08:15:00|69178.8|69168.8|69156.4|69146.4|69181.4|69171.4|69146.3|69136.3|834
1661847600000|2022-08-30 08:20:00|69156.1|69146.1|69186.6|69176.6|69191.8|69181.8|69154.8|69144.8|724
1661847900000|2022-08-30 08:25:00|69186.3|69176.3|69118.1|69098.1|69187.1|69177.1|69108.3|69092.8|866
1661848200000|2022-08-30 08:30:00|69118.2|69098.2|69134.6|69124.6|69149.4|69132.9|69106.2|69091.2|886
1661848500000|2022-08-30 08:35:00|69133.9|69123.9|69124|69114|69133.9|69123.9|69118|69105.8|683
1661848800000|2022-08-30 08:40:00|69123.1|69113.1|69141.6|69131.6|69155.3|69141.9|69123.1|69113.1|737
1661849100000|2022-08-30 08:45:00|69141.5|69131.5|69137.3|69127.3|69153.5|69141.3|69126.1|69114.6|794
1661849400000|2022-08-30 08:50:00|69137.2|69127.2|69139.5|69129.5|69154.6|69140.1|69132.9|69119.4|838
1661849700000|2022-08-30 08:55:00|69139.6|69129.6|69157.7|69147.7|69162.6|69149|69137.7|69127.7|656
1661850000000|2022-08-30 09:00:00|69158|69148|69135.9|69125.9|69163.1|69148.8|69132.5|69114.5|869
1661850300000|2022-08-30 09:05:00|69135.5|69125.5|69144.6|69134.6|69145.5|69135.5|69129.1|69119.1|676
1661850600000|2022-08-30 09:10:00|69144.9|69134.9|69141.5|69131.5|69145.1|69135.1|69131.8|69120.6|713
1661850900000|2022-08-30 09:15:00|69140.8|69130.8|69132.8|69122.8|69144.3|69134.3|69132.7|69122.7|650
1661851200000|2022-08-30 09:20:00|69132.7|69122.7|69108.7|69098.7|69142.8|69132.8|69105.8|69095.8|760
1661851500000|2022-08-30 09:25:00|69108.9|69098.9|69117.4|69107.4|69123.7|69113.7|69105.7|69095.7|805
1661851800000|2022-08-30 09:30:00|69117|69107|69100.6|69090.6|69120.7|69107|69099.6|69089.6|633
1661852100000|2022-08-30 09:35:00|69100.9|69090.9|69078.5|69068.5|69101.6|69091.6|69073.6|69063.6|721
1661852400000|2022-08-30 09:40:00|69078.4|69068.4|69076.6|69066.6|69084.8|69074.8|69076.2|69066.2|759
1661852700000|2022-08-30 09:45:00|69076.7|69066.7|69076.4|69066.4|69086.6|69076.6|69065.5|69055.5|783
1661853000000|2022-08-30 09:50:00|69076.3|69066.3|69081.7|69071.7|69087.8|69077.8|69074.1|69064.1|702
1661853300000|2022-08-30 09:55:00|69082|69072|69082.3|69072.3|69091.4|69081.4|69078.3|69068.3|543
1661853600000|2022-08-30 10:00:00|69082.4|69072.4|69079.1|69069.1|69094.9|69084.9|69077.9|69067.9|602
1661853900000|2022-08-30 10:05:00|69078.8|69068.8|69065.4|69055.4|69079.8|69069.8|69064.5|69054.5|414
1661854200000|2022-08-30 10:10:00|69065.5|69055.5|69061.8|69051.8|69071.7|69061.7|69048.3|69038.3|483
1661854500000|2022-08-30 10:15:00|69064.1|69054.1|69070.5|69060.5|69080.2|69065.9|69064.1|69052.1|538
1661854800000|2022-08-30 10:20:00|69069.8|69059.8|69067.8|69057.8|69073.6|69063.6|69057.3|69047.3|500
1661855100000|2022-08-30 10:25:00|69067.6|69057.6|69074.5|69064.5|69079.8|69067.4|69065.4|69055.4|568
1661855400000|2022-08-30 10:30:00|69074.6|69064.6|69060.7|69050.7|69082.2|69067.6|69058.7|69041.8|653
1661855700000|2022-08-30 10:35:00|69060.5|69050.5|69086.8|69076.8|69092.8|69077.6|69049.1|69029.1|818
1661856000000|2022-08-30 10:40:00|69087.1|69077.1|69104.9|69094.9|69121.6|69106.6|69084.8|69074.8|851
1661856300000|2022-08-30 10:45:00|69104.7|69094.7|69110.5|69100.5|69120.3|69105.2|69101.9|69091.9|665
1661856600000|2022-08-30 10:50:00|69110.7|69100.7|69119.1|69099.1|69120.2|69110.2|69107.5|69092.8|665
1661856900000|2022-08-30 10:55:00|69118.9|69098.9|69119.8|69109.8|69127.4|69117.1|69113.7|69098.8|703
1661857200000|2022-08-30 11:00:00|69119.6|69109.6|69082|69072|69123|69109.9|69081.7|69068.5|730
1661857500000|2022-08-30 11:05:00|69082.1|69072.1|69068.9|69058.9|69089.8|69076.1|69063.9|69053.9|758
1661857800000|2022-08-30 11:10:00|69069|69059|69069.8|69059.8|69076.8|69065|69054.4|69044.4|732
1661858100000|2022-08-30 11:15:00|69069.5|69059.5|69077.5|69067.5|69080.6|69070.6|69065.6|69055.6|688
1661858400000|2022-08-30 11:20:00|69077.7|69067.7|69064.8|69054.8|69077.7|69067.7|69060.6|69050.6|740
1661858700000|2022-08-30 11:25:00|69064.9|69054.9|69079.9|69069.9|69084.1|69070.1|69064.9|69054.9|720
1661859000000|2022-08-30 11:30:00|69080.1|69070.1|69090.8|69080.8|69091.4|69081.4|69066.8|69053.6|706
1661859300000|2022-08-30 11:35:00|69090.7|69080.7|69105.9|69095.9|69111.8|69097.6|69088.8|69073.6|675
1661859600000|2022-08-30 11:40:00|69106.2|69096.2|69100.5|69090.5|69116.7|69101.8|69100|69088.4|580
1661859900000|2022-08-30 11:45:00|69100.6|69090.6|69114|69104|69119.2|69104|69100.5|69090.5|695
1661860200000|2022-08-30 11:50:00|69114.1|69104.1|69126.2|69116.2|69128|69118|69112.4|69098.9|722
1661860500000|2022-08-30 11:55:00|69126.3|69116.3|69117.6|69107.6|69135.1|69123.4|69116|69100.7|730
1661860800000|2022-08-30 12:00:00|69117.5|69107.5|69120|69110|69131.9|69117|69107.2|69091.6|742
1661861100000|2022-08-30 12:05:00|69119.8|69109.8|69109.5|69099.5|69125.1|69110.5|69100.7|69089.1|800
1661861400000|2022-08-30 12:10:00|69109.7|69099.7|69095.8|69085.8|69111.2|69100.6|69092|69082|845
1661861700000|2022-08-30 12:15:00|69096.4|69086.4|69123.1|69113.1|69125.7|69115.7|69094.2|69084.2|821
1661862000000|2022-08-30 12:20:00|69122.3|69112.3|69134.1|69124.1|69149.4|69139.4|69121.6|69111.6|811
1661862300000|2022-08-30 12:25:00|69133.7|69123.7|69128.2|69118.2|69141.5|69131.5|69128|69114.3|785
1661862600000|2022-08-30 12:30:00|69128.1|69118.1|69142.6|69132.6|69150.2|69136.5|69118.6|69107.1|849
1661862900000|2022-08-30 12:35:00|69142.4|69132.4|69127.2|69117.2|69147.2|69132.9|69124.7|69110|836
1661863200000|2022-08-30 12:40:00|69127.7|69117.7|69149.8|69139.8|69163.2|69147.3|69112.3|69098.5|897
1661863500000|2022-08-30 12:45:00|69150|69140|69140.8|69130.8|69156.7|69142.9|69132.3|69119|891
1661863800000|2022-08-30 12:50:00|69140.6|69130.6|69133.1|69123.1|69148.4|69135.3|69126.9|69115.4|933
1661864100000|2022-08-30 12:55:00|69132.9|69122.9|69139.9|69119.9|69143.7|69128.7|69122.8|69108.6|890
1661864400000|2022-08-30 13:00:00|69140.6|69120.6|69131|69121|69164|69144.4|69127.6|69112|948
1661864700000|2022-08-30 13:05:00|69131.1|69121.1|69128.4|69118.4|69143.9|69133.9|69126.9|69116.9|880
1661865000000|2022-08-30 13:10:00|69128.3|69118.3|69117.9|69107.9|69134|69124|69112.3|69102.3|949
1661865300000|2022-08-30 13:15:00|69118.1|69108.1|69137|69127|69138.3|69128.3|69118.1|69108.1|921
1661865600000|2022-08-30 13:20:00|69136.8|69126.8|69116.9|69106.9|69144.2|69134.2|69115.7|69103.2|822
1661865900000|2022-08-30 13:25:00|69116.7|69106.7|69128.5|69118.5|69135.5|69120.8|69112|69099.8|899
1661866200000|2022-08-30 13:30:00|69128.4|69118.4|69126.3|69116.3|69137.1|69126.3|69112.4|69098.6|962
1661866500000|2022-08-30 13:35:00|69127.2|69117.2|69133.3|69123.3|69144.8|69134.8|69122.9|69109.3|989
1661866800000|2022-08-30 13:40:00|69133|69123|69149.3|69139.3|69150.1|69140.1|69132.9|69117.4|914
1661867100000|2022-08-30 13:45:00|69149.2|69139.2|69182.8|69172.8|69188.2|69173.3|69141.5|69129.2|981
1661867400000|2022-08-30 13:50:00|69183.7|69173.7|69193|69183|69196.8|69186.8|69177.1|69161.5|795
1661867700000|2022-08-30 13:55:00|69192.9|69182.9|69167.4|69147.4|69198.1|69184.9|69163.7|69147.4|689
1661868000000|2022-08-30 14:00:00|69168.3|69148.3|69207.2|69197.2|69208|69198|69168.1|69148.1|712
1661868300000|2022-08-30 14:05:00|69207.3|69197.3|69185.7|69175.7|69215.7|69205.7|69181.7|69171.7|697
1661868600000|2022-08-30 14:10:00|69185.6|69175.6|69190.9|69180.9|69197.2|69187.2|69183.4|69173.4|644
1661868900000|2022-08-30 14:15:00|69190.8|69180.8|69220.7|69210.7|69224.8|69214.8|69188.9|69178.9|706
1661869200000|2022-08-30 14:20:00|69221|69211|69238.6|69228.6|69245|69235|69213.8|69203.8|715
1661869500000|2022-08-30 14:25:00|69239.1|69229.1|69229.9|69219.9|69243.3|69233.3|69218.7|69206.3|726
1661869800000|2022-08-30 14:30:00|69230.2|69220.2|69245.4|69235.4|69248|69238|69226.6|69216.6|683
1661870100000|2022-08-30 14:35:00|69244.9|69234.9|69240.9|69230.9|69248.9|69238.9|69237.6|69227.6|663
1661870400000|2022-08-30 14:40:00|69241.1|69231.1|69267.1|69257.1|69271.8|69261.8|69239.8|69229.8|656
1661870700000|2022-08-30 14:45:00|69267.3|69257.3|69282.3|69272.3|69295.9|69285.9|69265.3|69255.3|723
1661871000000|2022-08-30 14:50:00|69281.2|69271.2|69277.8|69267.8|69288.8|69277|69264.2|69254.2|719
1661871300000|2022-08-30 14:55:00|69278.8|69268.8|69272.6|69252.6|69293.5|69279.5|69269.8|69252.6|719
1661871600000|2022-08-30 15:00:00|69273.1|69253.1|69236.4|69226.4|69276.2|69266.1|69233.5|69223.5|716
1661871900000|2022-08-30 15:05:00|69237|69227|69213.8|69203.8|69239|69229|69198|69183.7|678
1661872200000|2022-08-30 15:10:00|69213.6|69203.6|69239.9|69229.9|69263.3|69247.9|69190.7|69173.1|747
1661872500000|2022-08-30 15:15:00|69239.2|69229.2|69186.3|69176.3|69242.9|69232.9|69183.5|69173.5|763
1661872800000|2022-08-30 15:20:00|69187.9|69177.9|69212.5|69202.5|69213.3|69203.3|69184.8|69170.5|667
1661873100000|2022-08-30 15:25:00|69212.2|69202.2|69215.4|69205.4|69222.5|69212.5|69207.2|69197.2|648
1661873400000|2022-08-30 15:30:00|69215.2|69205.2|69204.7|69194.7|69223|69213|69202.1|69191.7|733
1661873700000|2022-08-30 15:35:00|69205.7|69195.7|69199|69189|69207.7|69197.7|69187.7|69173.9|636
1661874000000|2022-08-30 15:40:00|69199.1|69189.1|69207|69197|69222.3|69208.8|69197.8|69185|710
1661874300000|2022-08-30 15:45:00|69206.3|69196.3|69237.3|69227.3|69245.8|69235.5|69206.3|69196.3|732
1661874600000|2022-08-30 15:50:00|69237.4|69227.4|69233.4|69223.4|69245.7|69235.7|69226.7|69216.7|658
1661874900000|2022-08-30 15:55:00|69233.6|69223.6|69214.5|69204.5|69233.6|69223.6|69201.1|69185.3|839
1661875200000|2022-08-30 16:00:00|69214.3|69204.3|69205.4|69195.4|69218.5|69208.5|69201.3|69191.3|914
1661875500000|2022-08-30 16:05:00|69205.3|69195.3|69196|69186|69213.2|69203.2|69193.3|69179.8|870
1661875800000|2022-08-30 16:10:00|69195.9|69185.9|69215.6|69205.6|69218.4|69208.2|69194.2|69179.8|917
1661876100000|2022-08-30 16:15:00|69215.5|69205.5|69232.8|69222.8|69235.2|69225.2|69211|69201|901
1661876400000|2022-08-30 16:20:00|69232.9|69222.9|69238.4|69228.4|69246.9|69236.9|69230.3|69220.3|936
1661876700000|2022-08-30 16:25:00|69238.3|69228.3|69235.6|69225.6|69243.4|69233.4|69232.1|69218.5|863
1661877000000|2022-08-30 16:30:00|69235.7|69225.7|69232.9|69222.9|69246.8|69235.2|69228.1|69218.1|821
1661877300000|2022-08-30 16:35:00|69233.2|69223.2|69237.5|69227.5|69244.2|69231.6|69227.4|69217.4|853
1661877600000|2022-08-30 16:40:00|69237.4|69227.4|69242.8|69232.8|69243.6|69233.6|69230.4|69220.4|834
1661877900000|2022-08-30 16:45:00|69242.7|69232.7|69237.4|69227.4|69245.4|69235.4|69233.6|69221.5|876
1661878200000|2022-08-30 16:50:00|69236.8|69226.8|69239.5|69229.5|69241.4|69231.4|69228.9|69216.9|807
1661878500000|2022-08-30 16:55:00|69239.3|69229.3|69237.9|69227.9|69242.5|69232.5|69233.2|69223.2|711
1661878800000|2022-08-30 17:00:00|69237.8|69227.8|69239.9|69229.9|69243.4|69233.4|69232.9|69222.9|752
1661879100000|2022-08-30 17:05:00|69240.6|69230.6|69231.7|69221.7|69242.2|69232.2|69228.3|69218.3|767
1661879400000|2022-08-30 17:10:00|69231.9|69221.9|69241.7|69231.7|69242.6|69232.6|69228.3|69218.3|702
1661879700000|2022-08-30 17:15:00|69241.9|69231.9|69242.5|69232.5|69242.8|69232.8|69238.6|69228.6|594
1661880000000|2022-08-30 17:20:00|69242.4|69232.4|69241.1|69231.1|69243.2|69233.2|69238.8|69228.8|580
1661880300000|2022-08-30 17:25:00|69241|69231|69241|69231|69242.5|69232.5|69238.8|69228.8|596
1661880600000|2022-08-30 17:30:00|69241.2|69231.2|69241.3|69231.3|69242.3|69232.3|69219.7|69209|777
1661880900000|2022-08-30 17:35:00|69241.4|69231.4|69226.7|69216.7|69241.5|69231.5|69226|69216|791
1661881200000|2022-08-30 17:40:00|69226.8|69216.8|69243.1|69233.1|69245.6|69235.6|69226.5|69212.8|778
1661881500000|2022-08-30 17:45:00|69243.2|69233.2|69233.7|69223.7|69253.6|69240.2|69229.2|69216|954
1661881800000|2022-08-30 17:50:00|69234.1|69224.1|69224.6|69214.6|69243.8|69229.1|69222.7|69212.7|825
1661882100000|2022-08-30 17:55:00|69224.5|69214.5|69228.5|69218.5|69234.4|69224.4|69222.9|69212.9|747
1661882400000|2022-08-30 18:00:00|69228.4|69218.4|69228.1|69218.1|69239|69229|69223|69213|781
1661882700000|2022-08-30 18:05:00|69228.3|69218.3|69235.5|69225.5|69238|69228|69223|69213|804
1661883000000|2022-08-30 18:10:00|69235|69225|69233.7|69223.7|69236.6|69226.6|69228.4|69218.4|771
1661883300000|2022-08-30 18:15:00|69233.3|69223.3|69228.3|69218.3|69234.4|69224.4|69225.5|69215.5|742
1661883600000|2022-08-30 18:20:00|69228.4|69218.4|69228.2|69218.2|69233.9|69223.9|69226.1|69216.1|799
1661883900000|2022-08-30 18:25:00|69228.3|69218.3|69238|69228|69243.2|69228.3|69226.9|69216.9|838
1661884200000|2022-08-30 18:30:00|69237.8|69227.8|69234.5|69224.5|69242.2|69232.2|69226.2|69216.2|805
1661884500000|2022-08-30 18:35:00|69234.3|69224.3|69240.1|69230.1|69246.2|69232.9|69232.4|69222.4|698
1661884800000|2022-08-30 18:40:00|69239.3|69229.3|69252.7|69242.7|69253.9|69243.9|69236.3|69226.3|705
1661885100000|2022-08-30 18:45:00|69252.6|69242.6|69244.9|69234.9|69253|69243|69244.9|69234.9|596
1661885400000|2022-08-30 18:50:00|69245.1|69235.1|69245.2|69235.2|69252.9|69242.9|69245|69235|732
1661885700000|2022-08-30 18:55:00|69245.3|69235.3|69247.5|69237.5|69251.6|69241.6|69244|69234|818
1661886000000|2022-08-30 19:00:00|69247.3|69237.3|69233.5|69213.5|69248.4|69238.4|69225.2|69211|861
1661886300000|2022-08-30 19:05:00|69233.7|69213.7|69221.5|69211.5|69234.8|69220.4|69221|69207|854
1661886600000|2022-08-30 19:10:00|69221.2|69211.2|69214.8|69204.8|69228.6|69214.8|69208.1|69198.1|753
1661886900000|2022-08-30 19:15:00|69214.7|69204.7|69214.3|69204.3|69223.6|69209.7|69209.2|69199.2|796
1661887200000|2022-08-30 19:20:00|69214.1|69204.1|69216.1|69206.1|69223.9|69209.8|69209.6|69199.6|664
1661887500000|2022-08-30 19:25:00|69216.3|69206.3|69220.8|69210.8|69222.6|69212.6|69213.8|69203.8|676
1661887800000|2022-08-30 19:30:00|69220.9|69210.9|69225|69215|69231.9|69218.9|69219.2|69209.2|627
1661888100000|2022-08-30 19:35:00|69224.8|69214.8|69227.1|69217.1|69230.6|69218.6|69223.7|69209|600
1661888400000|2022-08-30 19:40:00|69227.3|69217.3|69220.2|69210.2|69227.5|69217.5|69210.9|69195.6|654
1661888700000|2022-08-30 19:45:00|69219.9|69209.9|69223.3|69213.3|69229.6|69215.9|69218.4|69203.6|625
1661889000000|2022-08-30 19:50:00|69222.5|69212.5|69227.2|69217.2|69229.2|69219.2|69215.2|69202.4|641
1661889300000|2022-08-30 19:55:00|69227.8|69217.8|69236|69226|69242|69226.5|69221.5|69210.6|663
1661889600000|2022-08-30 20:00:00|69236.3|69226.3|69249|69229|69250.6|69230.6|69236.2|69218.9|551
1661889900000|2022-08-30 20:05:00|69248.4|69228.4|69242.4|69222.4|69249.1|69229.1|69241.8|69221.8|486
1661890200000|2022-08-30 20:10:00|69242.5|69222.5|69243.4|69223.4|69248.1|69232.5|69240.5|69221.3|504
1661890500000|2022-08-30 20:15:00|69243.5|69223.5|69236.5|69216.5|69247.2|69232|69234.5|69214.5|420
1661890800000|2022-08-30 20:20:00|69236.4|69216.4|69240|69220|69240.9|69220.9|69235.9|69215.9|375
1661891100000|2022-08-30 20:25:00|69240.1|69220.1|69234.8|69214.8|69240.1|69224.4|69228.8|69214|338
1661891400000|2022-08-30 20:30:00|69235.2|69215.2|69245.2|69225.2|69245.8|69225.8|69235|69215|184
1661891700000|2022-08-30 20:35:00|69245|69225|69245|69225|69247.1|69227.1|69244.2|69224.2|151
1661892000000|2022-08-30 20:40:00|69245.3|69225.3|69242.5|69222.5|69245.8|69225.8|69242.3|69222.3|137
1661892300000|2022-08-30 20:45:00|69243.5|69223.5|69242.6|69222.6|69253.5|69225.7|69241.8|69220.7|211
1661892600000|2022-08-30 20:50:00|69242.7|69222.7|69242.4|69222.4|69245.8|69225.8|69241.3|69221.3|169
1661892900000|2022-08-30 20:55:00|69242.6|69222.6|69257.2|69217|69262.1|69234.2|69242.6|69209.7|326
1661893200000|2022-08-30 21:00:00|69256.9|69216.9|69254.2|69218.4|69259.1|69221.1|69253.1|69214.9|37
1661893500000|2022-08-30 21:05:00|69254.1|69218.3|69254|69221.2|69255.5|69221.3|69249.7|69216.2|62
1661893800000|2022-08-30 21:10:00|69255.3|69221.3|69252.9|69218.2|69262.8|69223.6|69250|69209.1|191
1661894100000|2022-08-30 21:15:00|69255.2|69219.2|69250.6|69218.4|69262.1|69220.5|69250.2|69208.3|167
1661894400000|2022-08-30 21:20:00|69250.5|69217.5|69250.2|69213.2|69261.1|69221|69249.1|69210.9|157
1661894700000|2022-08-30 21:25:00|69251.3|69215.4|69252|69214.9|69262.6|69220.6|69249.5|69209.4|165
1661895000000|2022-08-30 21:30:00|69257.8|69215.7|69253.4|69216.8|69261.7|69220.2|69248.8|69207.5|243
1661895300000|2022-08-30 21:35:00|69253.9|69217.2|69254.5|69217.3|69260.1|69221|69248.4|69213.5|242
1661895600000|2022-08-30 21:40:00|69253.4|69217.9|69250.6|69215|69258|69225.9|69244.1|69213.4|291
1661895900000|2022-08-30 21:45:00|69250.1|69211.9|69252.6|69214.8|69261.4|69224.9|69242.1|69208|284
1661896200000|2022-08-30 21:50:00|69251.8|69216.9|69249.6|69214.7|69263.7|69224.6|69239.8|69209.4|268
1661896500000|2022-08-30 21:55:00|69249|69214.9|69250.9|69217.1|69263.5|69224.7|69241.1|69200|360
1661896800000|2022-08-30 22:00:00|69251.2|69217.4|69256.4|69210.4|69265.9|69224.9|69239.6|69199.8|257
1661897100000|2022-08-30 22:05:00|69256.1|69211.9|69252.3|69221.6|69262|69227.4|69240.3|69204.7|252
1661897400000|2022-08-30 22:10:00|69250.5|69220|69257|69220.1|69262.6|69228|69244.5|69205|203
1661897700000|2022-08-30 22:15:00|69244.7|69224.7|69258.3|69216.2|69263.2|69227.2|69244.7|69207.2|248
1661898000000|2022-08-30 22:20:00|69258.9|69215.9|69260.9|69213.6|69267.4|69230.3|69245.9|69204.5|241
1661898300000|2022-08-30 22:25:00|69260.2|69214.9|69261.9|69220.5|69265.2|69229.2|69246.5|69211.1|213
1661898600000|2022-08-30 22:30:00|69261.6|69219.8|69258.1|69215|69264.9|69221|69251.4|69206.2|267
1661898900000|2022-08-30 22:35:00|69258.5|69216.3|69257.3|69226.3|69265.1|69229.8|69246.5|69207.8|232
1661899200000|2022-08-30 22:40:00|69256.6|69225.5|69255.3|69219.1|69267.2|69229.6|69247.2|69217.7|193
1661899500000|2022-08-30 22:45:00|69258.3|69218.1|69247|69227|69264.3|69231.5|69246.6|69215.5|176
1661899800000|2022-08-30 22:50:00|69246.6|69226.6|69260.7|69226.1|69264.6|69231.6|69246.2|69214.1|172
1661900100000|2022-08-30 22:55:00|69260.3|69226.3|69273.7|69226.8|69282.6|69232|69247|69211.3|208
1661900400000|2022-08-30 23:00:00|69274.5|69223.4|69269|69227.8|69281.2|69233.8|69262.1|69212.5|240
1661900700000|2022-08-30 23:05:00|69268.3|69228.2|69259.2|69226.7|69271.4|69232.4|69251.6|69218.8|199
1661901000000|2022-08-30 23:10:00|69260.3|69228|69256.5|69226.4|69260.7|69235.7|69248|69219|190
1661901300000|2022-08-30 23:15:00|69258.3|69224.8|69256.4|69236.4|69264.1|69239.2|69249.6|69224.1|176
1661901600000|2022-08-30 23:20:00|69256.5|69236.5|69262.6|69227.5|69272.4|69242.5|69254.2|69218.7|189
1661901900000|2022-08-30 23:25:00|69261.5|69226.7|69251.7|69231.7|69269.6|69244|69248.7|69216.5|265
1661902200000|2022-08-30 23:30:00|69251.4|69231.4|69253.4|69233.4|69264.9|69237.4|69247.5|69220.6|183
1661902500000|2022-08-30 23:35:00|69258.7|69238.7|69253.4|69233.4|69265.6|69238.7|69253.2|69221.6|141
1661902800000|2022-08-30 23:40:00|69257.4|69237.4|69244.2|69224.2|69258.5|69237.4|69243.5|69218.8|241
1661903100000|2022-08-30 23:45:00|69243.6|69223.6|69244.5|69224.5|69251.9|69230.5|69240|69219.2|306
1661903400000|2022-08-30 23:50:00|69244.3|69224.3|69236.9|69216.9|69262.8|69236.2|69233.5|69213.5|384
1661903700000|2022-08-30 23:55:00|69236.4|69216.4|69242.9|69222.9|69245.7|69225.7|69233.9|69213.9|334
1661904000000|2022-08-31 00:00:00|69243.6|69223.6|69237.4|69217.4|69247.6|69227.6|69233.9|69213.9|612
1661904300000|2022-08-31 00:05:00|69237.2|69217.2|69221.7|69201.7|69247.7|69227.7|69214.6|69194.6|765
1661904600000|2022-08-31 00:10:00|69221.6|69201.6|69220|69200|69225|69205|69211.1|69191.1|786
1661904900000|2022-08-31 00:15:00|69220.1|69200.1|69207|69187|69226.5|69206.5|69202.7|69182.7|724
1661905200000|2022-08-31 00:20:00|69206.8|69186.8|69214.5|69204.5|69220.2|69204.5|69195.2|69178.6|710
1661905500000|2022-08-31 00:25:00|69214.3|69204.3|69214.1|69194.1|69222.9|69207.3|69198.2|69183.4|726
1661905800000|2022-08-31 00:30:00|69214.3|69194.3|69213.7|69193.7|69217.3|69202.5|69194.9|69179.9|681
1661906100000|2022-08-31 00:35:00|69213.9|69193.9|69210|69200|69216.8|69202.6|69207.4|69191|525
1661906400000|2022-08-31 00:40:00|69210.1|69200.1|69196.4|69186.4|69217|69201.7|69194.5|69180.5|619
1661906700000|2022-08-31 00:45:00|69196.6|69186.6|69198.8|69188.8|69206.5|69193.5|69191.1|69177.2|780
1661907000000|2022-08-31 00:50:00|69198.7|69188.7|69199|69179|69216.6|69201.9|69196.7|69179|860
1661907300000|2022-08-31 00:55:00|69200.1|69190.1|69217.2|69197.2|69227.5|69211.9|69200.1|69182.2|713
1661907600000|2022-08-31 01:00:00|69217.4|69197.4|69217.3|69207.3|69227.5|69212.5|69209.7|69195|708
1661907900000|2022-08-31 01:05:00|69216.9|69206.9|69192.8|69172.8|69232|69218.2|69191|69171|816
1661908200000|2022-08-31 01:10:00|69192.6|69172.6|69154.6|69134.6|69203.4|69187.8|69148|69128|893
1661908500000|2022-08-31 01:15:00|69154.8|69134.8|69226.3|69206.3|69255.9|69235.9|69152.2|69132.2|1011
1661908800000|2022-08-31 01:20:00|69226.1|69206.1|69233.8|69213.8|69238.3|69223.2|69217.7|69201.3|643
1661909100000|2022-08-31 01:25:00|69233.3|69213.3|69206.2|69186.2|69233.6|69216.9|69203.9|69183.9|882
1661909400000|2022-08-31 01:30:00|69206.3|69186.3|69224.9|69204.9|69227|69207|69177.5|69157.5|962
1661909700000|2022-08-31 01:35:00|69224.7|69204.7|69225.2|69215.2|69247.5|69229.1|69212.6|69196.3|838
1661910000000|2022-08-31 01:40:00|69225.1|69215.1|69236.8|69226.8|69262|69244.6|69221.9|69208.6|874
1661910300000|2022-08-31 01:45:00|69236.4|69226.4|69226.4|69216.4|69257.7|69241.7|69225.5|69214.2|833
1661910600000|2022-08-31 01:50:00|69226.3|69216.3|69216.7|69206.7|69232.2|69218.4|69205.9|69191.5|851
1661910900000|2022-08-31 01:55:00|69216.8|69206.8|69212.2|69202.2|69219.8|69209.8|69201.2|69189|786
1661911200000|2022-08-31 02:00:00|69212|69202|69176.8|69166.8|69216.4|69203.3|69176.2|69166.2|781
1661911500000|2022-08-31 02:05:00|69176.5|69166.5|69179.9|69169.9|69187.9|69177.9|69169.6|69159.6|740
1661911800000|2022-08-31 02:10:00|69179.5|69169.5|69163.2|69153.2|69181.5|69171.5|69158.8|69144.8|724
1661912100000|2022-08-31 02:15:00|69163.1|69153.1|69155.9|69145.9|69174.3|69164.3|69153.5|69143.5|672
1661912400000|2022-08-31 02:20:00|69156|69146|69160.6|69150.6|69165.5|69155.5|69141.1|69128.3|801
1661912700000|2022-08-31 02:25:00|69160.5|69150.5|69158.6|69148.6|69164.4|69154.4|69144.9|69134.4|637
1661913000000|2022-08-31 02:30:00|69159.4|69149.4|69159.5|69149.5|69160.1|69150.1|69148.9|69138.9|621
1661913300000|2022-08-31 02:35:00|69159.6|69149.6|69104.7|69094.7|69160|69150|69087.1|69077.1|852
1661913600000|2022-08-31 02:40:00|69105.3|69095.3|69114.7|69104.7|69126.7|69111.9|69092.5|69078.6|777
1661913900000|2022-08-31 02:45:00|69115.1|69105.1|69086.7|69076.7|69119|69105.9|69083.1|69070.3|725
1661914200000|2022-08-31 02:50:00|69086.8|69076.8|69063.4|69053.4|69094|69079.9|69054.1|69041.8|826
1661914500000|2022-08-31 02:55:00|69063.8|69053.8|69087.2|69077.2|69091.8|69081|69062.9|69052.9|775
1661914800000|2022-08-31 03:00:00|69087.7|69077.7|69091.1|69071.1|69098.3|69087.5|69076.9|69062|891
1661915100000|2022-08-31 03:05:00|69086|69076|69074.3|69064.3|69093.9|69078.3|69063.6|69048.5|786
1661915400000|2022-08-31 03:10:00|69073.9|69063.9|69038.8|69028.8|69084|69069.5|69038.7|69023.9|853
1661915700000|2022-08-31 03:15:00|69038.4|69028.4|69056.8|69046.8|69066.6|69053.4|69038.4|69026.4|748
1661916000000|2022-08-31 03:20:00|69055.5|69045.5|69024.2|69014.2|69057.2|69045.5|69019.5|69004.7|844
1661916300000|2022-08-31 03:25:00|69024|69014|69034.7|69024.7|69045.8|69031.7|69018.8|69005.4|831
1661916600000|2022-08-31 03:30:00|69034.9|69024.9|69040.6|69030.6|69051.5|69036.5|69033.9|69021.7|718
1661916900000|2022-08-31 03:35:00|69040.7|69030.7|69036.8|69026.8|69051|69041|69034.1|69023.2|654
1661917200000|2022-08-31 03:40:00|69036.9|69026.9|69036|69026|69044.2|69034.2|69028.6|69013.9|665
1661917500000|2022-08-31 03:45:00|69035.9|69025.9|69034.1|69024.1|69042.8|69028.9|69028.7|69018.7|502
1661917800000|2022-08-31 03:50:00|69037.7|69027.7|69023.9|69013.9|69043.9|69033.9|69023.6|69013.6|586
1661918100000|2022-08-31 03:55:00|69023.8|69013.8|68960.8|68950.8|69027.2|69015|68950.1|68932.2|779
1661918400000|2022-08-31 04:00:00|68966|68946|68981.8|68971.8|68987.2|68973.3|68947.8|68936.3|730
1661918700000|2022-08-31 04:05:00|68981.5|68971.5|68985|68975|68991.7|68981.7|68975.7|68965.7|719
1661919000000|2022-08-31 04:10:00|68985.2|68975.2|68987.6|68977.6|68992.1|68978.4|68978.7|68964.9|555
1661919300000|2022-08-31 04:15:00|68987.7|68977.7|68983.1|68973.1|68993.7|68978.8|68974.6|68964.6|529
1661919600000|2022-08-31 04:20:00|68983|68973|68992.3|68982.3|68997.7|68986.3|68981.8|68968.8|487
1661919900000|2022-08-31 04:25:00|68992.2|68982.2|68996.2|68986.2|68997.7|68987.7|68989.1|68976.7|538
1661920200000|2022-08-31 04:30:00|68996.9|68986.9|68980|68970|69001.7|68989.5|68980|68969.1|669
1661920500000|2022-08-31 04:35:00|68979.7|68969.7|68956.1|68946.1|68981.8|68971.8|68955.8|68942|703
1661920800000|2022-08-31 04:40:00|68956.3|68946.3|68962.8|68952.8|68969.7|68956.3|68955.5|68945.5|565
1661921100000|2022-08-31 04:45:00|68962.4|68952.4|68984|68974|68989|68975.8|68962.4|68952.4|711
1661921400000|2022-08-31 04:50:00|68984.1|68974.1|68981.2|68971.2|68990|68976.6|68977.9|68967.9|517
1661921700000|2022-08-31 04:55:00|68981.5|68971.5|68982.8|68972.8|68990.1|68978.9|68980.7|68968.1|526
1661922000000|2022-08-31 05:00:00|68982.6|68972.6|68993.8|68983.8|68994.9|68984.9|68980.3|68970.3|668
1661922300000|2022-08-31 05:05:00|68993.9|68983.9|69000.8|68990.8|69007.8|68997.8|68988.4|68978.4|654
1661922600000|2022-08-31 05:10:00|69002|68992|68983.7|68973.7|69004|68994|68978.5|68968.5|657
1661922900000|2022-08-31 05:15:00|68984|68974|68952.4|68942.4|68984.4|68974.4|68934.1|68921.4|814
1661923200000|2022-08-31 05:20:00|68952.2|68942.2|68963.7|68943.7|68972|68962|68951.4|68941.4|791
1661923500000|2022-08-31 05:25:00|68958.7|68948.7|68981.9|68961.9|68982.8|68968.9|68951.4|68938.2|840
1661923800000|2022-08-31 05:30:00|68981.8|68961.8|68982.6|68972.6|69001.6|68991.1|68972.5|68961.8|904
1661924100000|2022-08-31 05:35:00|68982.7|68972.7|68980.7|68970.7|68987.6|68976.7|68978|68963.6|655
1661924400000|2022-08-31 05:40:00|68980.6|68970.6|68998.4|68988.4|69006|68996|68980.4|68970.4|753
1661924700000|2022-08-31 05:45:00|68998.6|68988.6|68997.9|68987.9|69004.1|68994.1|68989.3|68979.3|708
1661925000000|2022-08-31 05:50:00|68998.2|68988.2|68980.7|68970.7|69002|68992|68973.2|68963.2|810
1661925300000|2022-08-31 05:55:00|68980.4|68970.4|68984.9|68974.9|68991.7|68979.3|68965.8|68955.8|818
1661925600000|2022-08-31 06:00:00|68984.8|68974.8|68976.3|68966.3|68993.9|68983.9|68956.7|68942.2|896
1661925900000|2022-08-31 06:05:00|68975.9|68965.9|68980.3|68970.3|68990.6|68980.6|68975.9|68965.9|787
1661926200000|2022-08-31 06:10:00|68979.9|68969.9|68990.6|68980.6|68991.1|68981.1|68973.7|68963.6|859
1661926500000|2022-08-31 06:15:00|68990.9|68980.9|69006.9|68996.9|69010.6|69000.6|68981.9|68971.3|779
1661926800000|2022-08-31 06:20:00|69006.8|68996.8|69019|69009|69019.7|69009.7|68998.4|68986|822
1661927100000|2022-08-31 06:25:00|69019.5|69009.5|69028.2|69018.2|69051.7|69033.6|69018.8|69008.8|824
1661927400000|2022-08-31 06:30:00|69029.1|69019.1|69027.9|69017.9|69047.4|69033|69027.4|69013.5|837
1661927700000|2022-08-31 06:35:00|69027.8|69017.8|69015.2|68995.2|69039.3|69024.5|69011.1|68995.2|820
1661928000000|2022-08-31 06:40:00|69010.1|69000.1|69010.3|69000.3|69020.5|69005.6|69004.5|68993|821
1661928300000|2022-08-31 06:45:00|69012.6|69002.6|69024.4|69014.4|69029.1|69019.1|69012.6|69001.8|779
1661928600000|2022-08-31 06:50:00|69024.5|69014.5|69021|69011|69036.9|69024.9|69016.9|69002.1|755
1661928900000|2022-08-31 06:55:00|69020.7|69010.7|69039.9|69029.9|69045.5|69035.5|69019.1|69005.5|826
1661929200000|2022-08-31 07:00:00|69040.1|69030.1|69022.7|69012.7|69043.1|69033.1|69021.9|69011.9|815
1661929500000|2022-08-31 07:05:00|69022.4|69012.4|69015.7|69005.7|69037.1|69027.1|69014.5|69004.5|757
1661929800000|2022-08-31 07:10:00|69015.9|69005.9|69030.4|69020.4|69036|69021.7|69013.3|69003.3|839
1661930100000|2022-08-31 07:15:00|69030.3|69020.3|69015.5|69005.5|69032.8|69022.8|69015.2|69004.1|793
1661930400000|2022-08-31 07:20:00|69015.4|69005.4|69008.5|68998.5|69021.8|69007.9|68995.6|68985.6|770
1661930700000|2022-08-31 07:25:00|69008.4|68998.4|69035.5|69025.5|69042|69032|69008.4|68998.4|752
1661931000000|2022-08-31 07:30:00|69035.4|69025.4|69034.7|69024.7|69047.9|69037.9|69034|69024|730
1661931300000|2022-08-31 07:35:00|69034.8|69024.8|69046.1|69036.1|69046.1|69036.1|69030.4|69020.4|684
1661931600000|2022-08-31 07:40:00|69045.8|69035.8|69056.2|69036.2|69073.7|69063.7|69044.3|69034.3|752
1661931900000|2022-08-31 07:45:00|69055.7|69035.7|69052.4|69042.4|69065.7|69052|69041.9|69031.9|807
1661932200000|2022-08-31 07:50:00|69052.7|69042.7|69037.6|69027.6|69053.7|69043.7|69036.6|69024.6|675
1661932500000|2022-08-31 07:55:00|69037.7|69027.7|69029.7|69019.7|69048.9|69033.9|69023.6|69012.6|696
1661932800000|2022-08-31 08:00:00|69034.1|69014.1|68963.3|68953.3|69036.2|69022.5|68962|68947|935
1661933100000|2022-08-31 08:05:00|68963.2|68953.2|68981.8|68971.8|68991.9|68976.6|68960.7|68945.8|850
1661933400000|2022-08-31 08:10:00|68981.7|68971.7|68985.9|68975.9|68989.1|68979.1|68974.9|68964.9|781
1661933700000|2022-08-31 08:15:00|68985.4|68975.4|68984.3|68974.3|68989.1|68977.2|68972.9|68962.9|764
1661934000000|2022-08-31 08:20:00|68984.2|68974.2|69029.1|69019.1|69035.5|69023.5|68983.6|68973.6|842
1661934300000|2022-08-31 08:25:00|69028.9|69018.9|69030.1|69010.1|69040.2|69030.2|68995.6|68980.6|864
1661934600000|2022-08-31 08:30:00|69025.6|69015.6|69096.4|69076.4|69096.4|69081.6|69022.7|69008|939
1661934900000|2022-08-31 08:35:00|69096.5|69076.5|69087.1|69077.1|69103.3|69089.9|69077.2|69062.2|901
1661935200000|2022-08-31 08:40:00|69087|69077|69086.1|69076.1|69093.7|69083.7|69080.2|69068.3|818
1661935500000|2022-08-31 08:45:00|69086.4|69076.4|69085.1|69075.1|69094.7|69084.1|69081.8|69066.9|713
1661935800000|2022-08-31 08:50:00|69084.4|69074.4|69085.1|69075.1|69089.8|69079.3|69081.4|69069.8|655
1661936100000|2022-08-31 08:55:00|69085.4|69075.4|69103.4|69093.4|69112.1|69097.3|69077.2|69067.2|761
1661936400000|2022-08-31 09:00:00|69103.3|69093.3|69085.6|69075.6|69107.6|69097.6|69082.8|69068.7|900
1661936700000|2022-08-31 09:05:00|69085.7|69075.7|69089.9|69079.9|69104.4|69094.4|69074.6|69063.9|821
1661937000000|2022-08-31 09:10:00|69090.2|69080.2|69102.6|69092.6|69106.9|69096.9|69090.2|69080.2|675
1661937300000|2022-08-31 09:15:00|69103|69093|69086.7|69076.7|69104|69094|69082.7|69072.7|741
1661937600000|2022-08-31 09:20:00|69086.6|69076.6|69093|69083|69097.7|69087.6|69084.9|69074.9|669
1661937900000|2022-08-31 09:25:00|69093.8|69083.8|69099|69089|69101.8|69090.3|69085.8|69075.8|900
1661938200000|2022-08-31 09:30:00|69100.3|69090.3|69088.9|69078.9|69100.6|69090.6|69080.3|69070.3|789
1661938500000|2022-08-31 09:35:00|69088.8|69078.8|69086|69076|69090.2|69080.2|69075.2|69065.2|688
1661938800000|2022-08-31 09:40:00|69086.1|69076.1|69056.3|69046.3|69087.6|69077.6|69054.8|69041.6|756
1661939100000|2022-08-31 09:45:00|69057|69047|69082.9|69072.9|69088.8|69073.9|69056|69043.6|911
1661939400000|2022-08-31 09:50:00|69082.7|69072.7|69069.3|69059.3|69087.5|69073.7|69067.7|69057.7|703
1661939700000|2022-08-31 09:55:00|69069.7|69059.7|69095.5|69085.5|69096.7|69085.5|69069.2|69056.2|794
1661940000000|2022-08-31 10:00:00|69095.3|69085.3|69074.9|69064.9|69105.9|69095.9|69071.5|69061.5|741
1661940300000|2022-08-31 10:05:00|69075|69065|69077.4|69067.4|69086.7|69076.7|69072.2|69062.2|655
1661940600000|2022-08-31 10:10:00|69077.3|69067.3|69067.3|69047.3|69089.3|69072.6|69055.3|69043.6|671
1661940900000|2022-08-31 10:15:00|69067.1|69047.1|69085.8|69075.8|69092.1|69080.5|69061.8|69047.1|795
1661941200000|2022-08-31 10:20:00|69085.7|69075.7|69072.6|69062.6|69090.7|69079.2|69072|69058.8|847
1661941500000|2022-08-31 10:25:00|69072.7|69062.7|69087|69077|69095.6|69082.4|69066.3|69052.5|764
1661941800000|2022-08-31 10:30:00|69087.3|69077.3|69091.6|69081.6|69104.8|69091.6|69083.4|69070|787
1661942100000|2022-08-31 10:35:00|69091.7|69081.7|69066.6|69056.6|69093.2|69083.2|69063.2|69053|744
1661942400000|2022-08-31 10:40:00|69066.7|69056.7|69061.3|69051.3|69072.9|69060|69056.8|69042.5|723
1661942700000|2022-08-31 10:45:00|69060.7|69050.7|69062.1|69042.1|69070.7|69056.6|69054.6|69041.5|682
1661943000000|2022-08-31 10:50:00|69062|69042|69043.6|69033.6|69062|69046.9|69041.1|69027.5|792
1661943300000|2022-08-31 10:55:00|69043.7|69033.7|69044.8|69034.8|69056.1|69041.3|69040.2|69027.1|706
1661943600000|2022-08-31 11:00:00|69044.7|69034.7|69018.1|69008.1|69049|69034.7|69015.5|69005.5|791
1661943900000|2022-08-31 11:05:00|69018.2|69008.2|69017.6|69007.6|69022.2|69010.4|69003.6|68988.8|860
1661944200000|2022-08-31 11:10:00|69018|69008|69018.1|69008.1|69036.5|69021.5|69012.2|68999.2|752
1661944500000|2022-08-31 11:15:00|69018|69008|69000.1|68990.1|69026.2|69013.5|68997.6|68987.6|792
1661944800000|2022-08-31 11:20:00|68999.6|68989.6|68996.9|68986.9|69005.9|68991.2|68981.6|68971.6|831
1661945100000|2022-08-31 11:25:00|68996.1|68986.1|68988.8|68978.8|69000|68989.6|68983.7|68968.9|661
1661945400000|2022-08-31 11:30:00|68988.7|68978.7|69006.6|68996.6|69011.5|68997.1|68979.2|68969.2|822
1661945700000|2022-08-31 11:35:00|69007.2|68997.2|69013.7|69003.7|69020.3|69006.8|69000.6|68987.4|761
1661946000000|2022-08-31 11:40:00|69013.9|69003.9|69011.6|68991.6|69017.7|69003.9|68998.9|68982.8|818
1661946300000|2022-08-31 11:45:00|69012.2|68992.2|68999.1|68989.1|69017|68999.2|68991|68975.8|771
1661946600000|2022-08-31 11:50:00|68999|68989|68983.6|68973.6|68999.2|68989.2|68979.3|68965|787
1661946900000|2022-08-31 11:55:00|68983.7|68973.7|68973.1|68963.1|68986.6|68976.6|68972.5|68962.5|682
1661947200000|2022-08-31 12:00:00|68972.8|68962.8|68984.2|68974.2|68991.4|68978.4|68972.5|68962.5|816
1661947500000|2022-08-31 12:05:00|68984.1|68974.1|68980.5|68970.5|68987.4|68974.3|68974.2|68964.2|738
1661947800000|2022-08-31 12:10:00|68980.7|68970.7|68994.3|68974.3|68994.3|68974.3|68965.8|68950.4|696
1661948100000|2022-08-31 12:15:00|68994.5|68974.5|68972.1|68962.1|68994.7|68974.5|68951|68935.9|1010
1661948400000|2022-08-31 12:20:00|68971.6|68961.6|68998.4|68988.4|69007.8|68997.8|68970.4|68957.7|918
1661948700000|2022-08-31 12:25:00|68998.7|68988.7|68997.9|68987.9|69002.3|68990.9|68992.2|68981.2|842
1661949000000|2022-08-31 12:30:00|68998.9|68988.9|69011.7|69001.7|69027.5|69014.3|68995.5|68985.5|829
1661949300000|2022-08-31 12:35:00|69012.1|69002.1|68971.9|68961.9|69014.2|69004.2|68966.4|68951|896
1661949600000|2022-08-31 12:40:00|68971.8|68961.8|68954.5|68944.5|68973|68963|68953.2|68943.2|826
1661949900000|2022-08-31 12:45:00|68954.3|68944.3|68940|68930|68960.9|68950.3|68927.8|68917.8|789
1661950200000|2022-08-31 12:50:00|68939.2|68929.2|68917.8|68907.8|68942.1|68932.1|68915.8|68905.8|797
1661950500000|2022-08-31 12:55:00|68917.9|68907.9|68927.2|68917.2|68935.9|68923.7|68916.6|68906.6|727
1661950800000|2022-08-31 13:00:00|68927.4|68917.4|68957.9|68947.9|68965.7|68951.3|68927.1|68915.6|1024
1661951100000|2022-08-31 13:05:00|68958|68948|68945.5|68935.5|68958.3|68948.3|68921.1|68908.5|930
1661951400000|2022-08-31 13:10:00|68945.8|68935.8|68970.6|68960.6|68972.8|68962.8|68936.7|68926.7|898
1661951700000|2022-08-31 13:15:00|68969.8|68959.8|68985.1|68975.1|68998.4|68987|68968.1|68958.1|892
1661952000000|2022-08-31 13:20:00|68985|68975|68989.5|68979.5|68997.4|68982.7|68967.7|68956.3|867
1661952300000|2022-08-31 13:25:00|68990.8|68980.8|68987.2|68977.2|68997.2|68985.4|68975.9|68965.9|819
1661952600000|2022-08-31 13:30:00|68987.5|68977.5|68992.4|68982.4|68996.8|68986.8|68972.6|68957.6|990
1661952900000|2022-08-31 13:35:00|68993|68983|68993.2|68983.2|68999.5|68989.5|68976.6|68966.6|992
1661953200000|2022-08-31 13:40:00|68992.9|68982.9|68967.4|68957.4|68998.9|68983.1|68966.8|68956.8|871
1661953500000|2022-08-31 13:45:00|68968|68958|68960.1|68950.1|68984.5|68970.9|68938.2|68926.9|1042
1661953800000|2022-08-31 13:50:00|68959.9|68949.9|68962|68952|68966.3|68954.1|68945.3|68934.1|951
1661954100000|2022-08-31 13:55:00|68962.1|68952.1|68999.5|68989.5|69000.5|68990.5|68958.8|68948.8|932
1661954400000|2022-08-31 14:00:00|68999.6|68989.6|69005.1|68995.1|69006.2|68996.2|68987.3|68976.6|891
1661954700000|2022-08-31 14:05:00|69004.7|68994.7|68982.9|68972.9|69006.7|68996.7|68973.6|68963|937
1661955000000|2022-08-31 14:10:00|68982.8|68972.8|68964.2|68954.2|68983|68973|68957.8|68947.8|944
1661955300000|2022-08-31 14:15:00|68964.3|68954.3|68965.6|68955.6|68981.5|68971.5|68958.3|68948.3|1005
1661955600000|2022-08-31 14:20:00|68966|68956|68968.8|68958.8|68978.2|68964.5|68961.2|68951.2|935
1661955900000|2022-08-31 14:25:00|68968.9|68958.9|68965.5|68955.5|68974.7|68964.7|68947.7|68937.7|966
1661956200000|2022-08-31 14:30:00|68966.9|68956.9|68953.8|68943.8|68968.3|68958.3|68948.2|68938.2|955
1661956500000|2022-08-31 14:35:00|68953.9|68943.9|68951.1|68941.1|68955.5|68945.5|68944.4|68934.4|869
1661956800000|2022-08-31 14:40:00|68951.7|68941.7|68928|68918|68952.2|68942.2|68925.2|68915.2|877
1661957100000|2022-08-31 14:45:00|68928.1|68918.1|68936.6|68926.6|68943.1|68933.1|68924.3|68914.3|948
1661957400000|2022-08-31 14:50:00|68936.3|68926.3|68955.9|68945.9|68962.8|68952.8|68934.1|68923.4|984
1661957700000|2022-08-31 14:55:00|68956.2|68946.2|68937.3|68927.3|68965.2|68951.7|68929.2|68919.2|1031
1661958000000|2022-08-31 15:00:00|68939.1|68929.1|68953.7|68943.7|68955|68945|68929.4|68919.4|955
1661958300000|2022-08-31 15:05:00|68953.6|68943.6|68959.1|68949.1|68973.8|68963.8|68947.7|68937.7|828
1661958600000|2022-08-31 15:10:00|68958.8|68948.8|68979.2|68969.2|68984.7|68971.3|68955.6|68941.1|884
1661958900000|2022-08-31 15:15:00|68979.8|68969.8|68957.1|68947.1|68988.2|68978.2|68956.2|68946.2|742
1661959200000|2022-08-31 15:20:00|68956.8|68946.8|68950.2|68940.2|68966.9|68956.9|68947.9|68934.1|985
1661959500000|2022-08-31 15:25:00|68950.1|68940.1|68963|68953|68966.7|68956.7|68936.4|68926.4|868
1661959800000|2022-08-31 15:30:00|68963.4|68953.4|68975.4|68965.4|68975.4|68965.4|68958.5|68944.7|894
1661960100000|2022-08-31 15:35:00|68976.9|68966.9|68961.4|68951.4|68981.6|68968.3|68959.5|68949.5|814
1661960400000|2022-08-31 15:40:00|68961.2|68951.2|68949.1|68939.1|68966.7|68956.7|68946.4|68936.4|765
1661960700000|2022-08-31 15:45:00|68948.8|68938.8|68965.9|68955.9|68966.8|68956.8|68944|68934|816
1661961000000|2022-08-31 15:50:00|68966.5|68956.5|68962.5|68952.5|68967.6|68957|68960.1|68947.5|808
1661961300000|2022-08-31 15:55:00|68961.8|68951.8|68963.5|68953.5|68966.2|68954.1|68952.9|68939.9|785
1661961600000|2022-08-31 16:00:00|68962.3|68952.3|68957.2|68947.2|68962.3|68952.3|68955.5|68945.5|699
1661961900000|2022-08-31 16:05:00|68957.4|68947.4|68953.4|68943.4|68967.2|68957.2|68950.7|68940.4|717
1661962200000|2022-08-31 16:10:00|68953.5|68943.5|68957.2|68947.2|68965.6|68955.6|68945.5|68935.5|806
1661962500000|2022-08-31 16:15:00|68957.1|68947.1|68950|68940|68962.1|68947.7|68943.9|68933.9|737
1661962800000|2022-08-31 16:20:00|68949.8|68939.8|68963.9|68953.9|68967|68957|68949.8|68939.8|709
1661963100000|2022-08-31 16:25:00|68963.8|68953.8|68963.7|68953.7|68969.2|68959.2|68960.5|68950.5|679
1661963400000|2022-08-31 16:30:00|68963.8|68953.8|68959.7|68949.7|68965.8|68955.8|68951.1|68937.8|655
1661963700000|2022-08-31 16:35:00|68959.5|68949.5|68961.6|68951.6|68965.1|68955.1|68957.6|68947.6|683
1661964000000|2022-08-31 16:40:00|68961.5|68951.5|68968.9|68958.9|68971.7|68959.1|68960.7|68950.7|641
1661964300000|2022-08-31 16:45:00|68969.4|68959.4|68963.4|68953.4|68969.5|68959.5|68962.5|68952.5|611
1661964600000|2022-08-31 16:50:00|68963.5|68953.5|68978.3|68968.3|68978.6|68968.6|68962.4|68951.4|666
1661964900000|2022-08-31 16:55:00|68978.4|68968.4|68997|68987|69011.9|68997.5|68978.3|68968.3|733
1661965200000|2022-08-31 17:00:00|68997.8|68987.8|68998|68988|69003.1|68993.1|68996.7|68986.7|659
1661965500000|2022-08-31 17:05:00|68998.1|68988.1|68998.8|68988.8|69003.7|68993.7|68992|68977.1|627
1661965800000|2022-08-31 17:10:00|68998.5|68988.5|68994.5|68984.5|69001.3|68991.3|68990.9|68977.4|631
1661966100000|2022-08-31 17:15:00|68994.6|68984.6|69010.3|69000.3|69011.5|69001.5|68992.7|68982.7|685
1661966400000|2022-08-31 17:20:00|69010.5|69000.5|69011.5|69001.5|69012.8|69002.8|69008.3|68998.3|552
1661966700000|2022-08-31 17:25:00|69011.4|69001.4|69009.2|68999.2|69013.6|69003.6|69007.7|68997.7|553
1661967000000|2022-08-31 17:30:00|69008.5|68998.5|69013.9|69003.9|69020|69010|69007.9|68997.9|685
1661967300000|2022-08-31 17:35:00|69013.8|69003.8|69020.3|69010.3|69020.5|69010.5|69013|69003|546
1661967600000|2022-08-31 17:40:00|69020.2|69010.2|69022.3|69012.3|69029.4|69019.4|69019.3|69009.3|668
1661967900000|2022-08-31 17:45:00|69022.5|69012.5|69017.4|69007.4|69024.4|69014.4|69013.5|69003.5|558
1661968200000|2022-08-31 17:50:00|69017.7|69007.7|69015|69005|69018|69008|69013.2|69003.2|513
1661968500000|2022-08-31 17:55:00|69015.3|69005.3|69014.8|69004.8|69016.4|69006.4|69002.1|68987.1|713
1661968800000|2022-08-31 18:00:00|69015.1|69005.1|69014.2|69004.2|69020.3|69006.3|69003.1|68990.7|789
1661969100000|2022-08-31 18:05:00|69014.3|69004.3|69001.7|68991.7|69017.8|69005.1|68997.9|68984.7|766
1661969400000|2022-08-31 18:10:00|69001.4|68991.4|69006.6|68996.6|69011.3|68998.2|69000.4|68988|711
1661969700000|2022-08-31 18:15:00|69005.4|68995.4|69008.3|68998.3|69008.3|68998.3|69000.5|68985.4|655
1661970000000|2022-08-31 18:20:00|69008.1|68998.1|69016.5|69006.5|69018.2|69007.1|69005.8|68995.8|604
1661970300000|2022-08-31 18:25:00|69016.8|69006.8|69016.7|69006.7|69017.6|69007.6|69011.7|69001.7|569
1661970600000|2022-08-31 18:30:00|69016.5|69006.5|69029.1|69019.1|69033.9|69023.9|69015.3|69005.3|680
1661970900000|2022-08-31 18:35:00|69029.4|69019.4|69033.7|69023.7|69033.8|69023.8|69023.8|69013.8|619
1661971200000|2022-08-31 18:40:00|69033.8|69023.8|69030|69020|69033.9|69023.9|69028.3|69018.3|517
1661971500000|2022-08-31 18:45:00|69029.9|69019.9|69024.5|69014.5|69031.5|69021.5|69022.2|69012.2|603
1661971800000|2022-08-31 18:50:00|69024.7|69014.7|69023|69013|69025.7|69015.7|69020.7|69010.7|666
1661972100000|2022-08-31 18:55:00|69022.8|69012.8|69027.3|69017.3|69028.3|69018.3|69016.5|69006.5|606
1661972400000|2022-08-31 19:00:00|69027|69017|69015.2|69005.2|69032.6|69022.6|69015.2|69005.2|623
1661972700000|2022-08-31 19:05:00|69015.7|69005.7|69013|69003|69020.5|69008|69010|68995.1|648
1661973000000|2022-08-31 19:10:00|69012.8|69002.8|69028.1|69008.1|69030.9|69014.6|69012.5|68997|654
1661973300000|2022-08-31 19:15:00|69027.9|69007.9|69033.6|69023.6|69034.5|69024.5|69016.9|69003.2|794
1661973600000|2022-08-31 19:20:00|69033.7|69023.7|69037.8|69027.8|69039|69029|69031.9|69021.9|646
1661973900000|2022-08-31 19:25:00|69037.6|69027.6|69041.7|69031.7|69042.7|69032.7|69035.9|69025.9|724
1661974200000|2022-08-31 19:30:00|69041.6|69031.6|69049.7|69039.7|69051.1|69041.1|69038.8|69028.8|623
1661974500000|2022-08-31 19:35:00|69049.8|69039.8|69037.2|69027.2|69051.2|69041.2|69031.8|69021.8|630
1661974800000|2022-08-31 19:40:00|69037.3|69027.3|69033.8|69023.8|69044.6|69034.6|69029.5|69016.5|642
1661975100000|2022-08-31 19:45:00|69033.4|69023.4|69057.2|69047.2|69063.4|69049.2|69029.3|69015.2|704
1661975400000|2022-08-31 19:50:00|69056.4|69046.4|69054.3|69044.3|69058.1|69048.1|69043.5|69032.2|768
1661975700000|2022-08-31 19:55:00|69054.1|69044.1|69076.9|69066.9|69100.6|69080.6|69053.6|69040.7|702
1661976000000|2022-08-31 20:00:00|69076.5|69066.5|69094.4|69074.4|69094.9|69074.9|69074.7|69059.9|540
1661976300000|2022-08-31 20:05:00|69094.3|69074.3|69089.2|69069.2|69104.8|69084.8|69086.6|69066.6|624
1661976600000|2022-08-31 20:10:00|69088.9|69068.9|69076|69056|69090.4|69070.4|69070.8|69050.8|442
1661976900000|2022-08-31 20:15:00|69075.8|69055.8|69082.2|69062.2|69085.1|69066.8|69074.4|69054.4|293
1661977200000|2022-08-31 20:20:00|69082|69062|69088.2|69068.2|69089.8|69074.1|69080.9|69060.9|322
1661977500000|2022-08-31 20:25:00|69088.4|69068.4|69090|69070|69091.6|69073.4|69083.2|69068|249
1661977800000|2022-08-31 20:30:00|69089.9|69069.9|69092.4|69072.4|69094.2|69074.2|69089.5|69069.5|250
1661978100000|2022-08-31 20:35:00|69092.5|69072.5|69090.7|69070.7|69093.8|69073.8|69090.4|69070.4|167
1661978400000|2022-08-31 20:40:00|69090.9|69070.9|69090.4|69070.4|69099.3|69072.1|69089.9|69066.1|194
1661978700000|2022-08-31 20:45:00|69089.8|69069.8|69089.6|69069.6|69090.8|69070.8|69089.2|69069.2|155
1661979000000|2022-08-31 20:50:00|69090.4|69070.4|69082.7|69062.7|69090.9|69070.9|69080.9|69060.9|190
1661979300000|2022-08-31 20:55:00|69084.3|69064.3|69087.2|69043.2|69111.5|69070.1|69077.6|69039.6|339
1661979600000|2022-08-31 21:00:00|69087.6|69042.4|69100.3|69025.9|69100.3|69042.8|69087.6|69025.9|37
1661979900000|2022-08-31 21:05:00|69100.1|69025.7|69076.8|69056.8|69100.3|69058.3|69076.7|69025.2|83
1661980200000|2022-08-31 21:10:00|69090.6|69036.7|69069.9|69049.9|69098.8|69060.5|69069.8|69031.2|224
1661980500000|2022-08-31 21:15:00|69069.6|69049.6|69074|69043.7|69099.2|69051.5|69068|69033.4|149
1661980800000|2022-08-31 21:20:00|69080.1|69046|69078.3|69038.7|69093.7|69052.4|69067.9|69031.3|136
1661981100000|2022-08-31 21:25:00|69078.9|69037.5|69071.9|69043.5|69090.9|69050.4|69067.1|69031.6|136
1661981400000|2022-08-31 21:30:00|69077.8|69042|69069.1|69044.3|69090.1|69051.2|69067.9|69034.2|169
1661981700000|2022-08-31 21:35:00|69076.2|69046.4|69084.2|69035|69091|69051.3|69064.5|69032.7|242
1661982000000|2022-08-31 21:40:00|69084.3|69036.8|69074.1|69041.6|69089.1|69045.9|69073.4|69032.2|250
1661982300000|2022-08-31 21:45:00|69077.2|69044.3|69082.9|69040|69097.8|69052|69064.8|69029.2|330
1661982600000|2022-08-31 21:50:00|69080|69043.4|69068.4|69048.4|69093.8|69052.1|69064.6|69031.3|289
1661982900000|2022-08-31 21:55:00|69080.8|69045.3|69084.9|69039.1|69105.1|69053.8|69063.9|69021.3|266
1661983200000|2022-08-31 22:00:00|69082.7|69045.8|69097.3|69036.8|69101.6|69061.1|69066.6|69017.7|236
1661983500000|2022-08-31 22:05:00|69094.8|69034.1|69086.4|69051.2|69095.7|69061.9|69078|69033.4|236
1661983800000|2022-08-31 22:10:00|69088.2|69046.6|69087.2|69037.7|69092.4|69062|69079.3|69031|231
1661984100000|2022-08-31 22:15:00|69088.3|69040.9|69089.6|69044.3|69102.9|69048.7|69082.7|69028.1|208
1661984400000|2022-08-31 22:20:00|69089.5|69044|69087|69041.5|69094.7|69050.1|69081.6|69031.7|300
1661984700000|2022-08-31 22:25:00|69087.3|69040.7|69089.5|69042.3|69092.8|69054.7|69074|69028|597
1661985000000|2022-08-31 22:30:00|69088.5|69043.6|69087.3|69049.4|69096|69050.4|69077.2|69037.6|472
1661985300000|2022-08-31 22:35:00|69084.5|69050.8|69081.4|69046.7|69094.2|69050.8|69079.1|69036.4|206
1661985600000|2022-08-31 22:40:00|69084.6|69049.5|69086.4|69043.7|69094.6|69051.3|69076|69041|500
1661985900000|2022-08-31 22:45:00|69085.8|69046|69086.7|69045.7|69094.4|69050.6|69077.4|69033.9|421
1661986200000|2022-08-31 22:50:00|69086.2|69046.7|69087.3|69043.9|69093.4|69050.6|69078.4|69033.9|398
1661986500000|2022-08-31 22:55:00|69086.3|69046.2|69084.8|69049.7|69094.7|69050.8|69079.2|69030.8|754
1661986800000|2022-08-31 23:00:00|69083.3|69049.8|69060.2|69024.4|69086.9|69056.3|69049.1|69019.7|244
1661987100000|2022-08-31 23:05:00|69060.4|69024.5|69075.3|69055.3|69080.6|69057.3|69043.6|69011.9|296
1661987400000|2022-08-31 23:10:00|69075.8|69055.8|69076.1|69056.1|69076.7|69056.7|69074|69054|151
1661987700000|2022-08-31 23:15:00|69075|69055|69090|69070|69099.6|69070.9|69074.5|69054.5|243
1661988000000|2022-08-31 23:20:00|69089.6|69069.6|69099.2|69067|69105.9|69084.7|69089.6|69061.8|330
1661988300000|2022-08-31 23:25:00|69097.8|69066.2|69098.4|69078.4|69106.7|69079.6|69090.9|69061.7|197
1661988600000|2022-08-31 23:30:00|69098.3|69078.3|69099.3|69079.3|69107.3|69086.2|69096.7|69068.3|233
1661988900000|2022-08-31 23:35:00|69100.8|69080.8|69131.1|69096.1|69147.1|69114.7|69097.8|69077.8|371
1661989200000|2022-08-31 23:40:00|69131.2|69096|69140|69109.4|69143.7|69120.3|69116.6|69088.6|431
1661989500000|2022-08-31 23:45:00|69133.9|69113.9|69120.3|69100.3|69139.4|69117|69109.6|69089.6|567
1661989800000|2022-08-31 23:50:00|69119.6|69099.6|69143.7|69123.7|69147|69127|69119.6|69099.6|693
1661990100000|2022-08-31 23:55:00|69143.8|69123.8|69138.4|69118.4|69144.9|69124.9|69135.9|69115.9|551
1661990400000|2022-09-01 00:00:00|69137.3|69117.3|69171.6|69151.6|69176.9|69156.9|69137.3|69117.3|736
1661990700000|2022-09-01 00:05:00|69171.8|69151.8|69143.7|69123.7|69178.4|69158.4|69142.4|69122.4|706
1661991000000|2022-09-01 00:10:00|69143.9|69123.9|69179.1|69159.1|69179.4|69162.6|69142.7|69122.7|694
1661991300000|2022-09-01 00:15:00|69179|69159|69177.5|69157.5|69184.2|69169.1|69168.4|69149.4|642
1661991600000|2022-09-01 00:20:00|69177.1|69157.1|69167|69147|69181.9|69166.2|69150.6|69130.6|663
1661991900000|2022-09-01 00:25:00|69167.5|69147.5|69171.2|69151.2|69175.3|69159.9|69152.9|69132.9|776
1661992200000|2022-09-01 00:30:00|69171.4|69151.4|69159.7|69149.7|69172|69155.4|69156.9|69138.9|750
1661992500000|2022-09-01 00:35:00|69164.1|69144.1|69177.1|69157.1|69177.8|69163.1|69148.4|69132.1|844
1661992800000|2022-09-01 00:40:00|69176.7|69156.7|69172.8|69152.8|69183.3|69168.7|69161.6|69143|720
1661993100000|2022-09-01 00:45:00|69173.2|69153.2|69172.9|69152.9|69182.2|69167.5|69164.8|69147.8|788
1661993400000|2022-09-01 00:50:00|69173.1|69153.1|69151.7|69131.7|69173.2|69158.8|69138.8|69123.5|836
1661993700000|2022-09-01 00:55:00|69152.9|69132.9|69150.5|69130.5|69162.6|69145.4|69143.3|69124.9|814
1661994000000|2022-09-01 01:00:00|69150.6|69130.6|69142.3|69122.3|69156.7|69140.7|69135|69119.6|943
1661994300000|2022-09-01 01:05:00|69142.5|69122.5|69146.5|69136.5|69159.8|69146.3|69132.9|69118.5|917
1661994600000|2022-09-01 01:10:00|69146.2|69136.2|69168.9|69148.9|69171|69153.9|69143.1|69123.1|947
1661994900000|2022-09-01 01:15:00|69168.8|69148.8|69142.5|69122.5|69181.2|69161.2|69119.1|69099.3|976
1661995200000|2022-09-01 01:20:00|69142.4|69122.4|69139.6|69129.6|69152.8|69132.8|69120.7|69104.6|886
1661995500000|2022-09-01 01:25:00|69138.7|69128.7|69159|69139|69163.5|69148.6|69137.2|69122.4|811
1661995800000|2022-09-01 01:30:00|69152.8|69142.8|69185.1|69165.1|69200|69185|69151.7|69140.1|967
1661996100000|2022-09-01 01:35:00|69186.1|69166.1|69159.2|69139.2|69192.8|69177.3|69152.2|69136.2|946
1661996400000|2022-09-01 01:40:00|69159.8|69139.8|69141.4|69121.4|69164.5|69154.5|69132.6|69112.6|913
1661996700000|2022-09-01 01:45:00|69141.2|69121.2|69143|69133|69184.1|69164.1|69135.7|69116.1|926
1661997000000|2022-09-01 01:50:00|69142.1|69132.1|69137.6|69127.6|69153.3|69141.2|69127.1|69112.4|845
1661997300000|2022-09-01 01:55:00|69138|69128|69145.5|69135.5|69151.7|69137.7|69137|69124.4|781
1661997600000|2022-09-01 02:00:00|69145.4|69135.4|69130|69120|69150.6|69140.6|69128.9|69114.9|803
1661997900000|2022-09-01 02:05:00|69129.3|69119.3|69133.2|69123.2|69137.9|69125.7|69113.9|69099.8|805
1661998200000|2022-09-01 02:10:00|69133.3|69123.3|69106.9|69096.9|69135.2|69125.2|69092.1|69077.2|794
1661998500000|2022-09-01 02:15:00|69107.3|69097.3|69105.4|69095.4|69124.9|69111.1|69102.7|69090.2|714
1661998800000|2022-09-01 02:20:00|69105.6|69095.6|69106|69096|69115.9|69101.6|69096.1|69086.1|742
1661999100000|2022-09-01 02:25:00|69106.3|69096.3|69097.4|69087.4|69108.3|69098.3|69089.9|69079.9|756
1661999400000|2022-09-01 02:30:00|69097.5|69087.5|69113.1|69103.1|69119.6|69109.6|69097|69087|718
1661999700000|2022-09-01 02:35:00|69113|69103|69120|69110|69132.7|69122.7|69105|69095|656
1662000000000|2022-09-01 02:40:00|69119.9|69109.9|69131.4|69121.4|69135.1|69125.1|69115.7|69105.7|633
1662000300000|2022-09-01 02:45:00|69131.5|69121.5|69132.8|69122.8|69142.9|69132.9|69128.7|69118.7|730
1662000600000|2022-09-01 02:50:00|69132.9|69122.9|69139.9|69129.9|69140.2|69130.2|69121.4|69111.4|667
1662000900000|2022-09-01 02:55:00|69140.1|69130.1|69138.3|69128.3|69148.5|69138.5|69133.2|69119|698
1662001200000|2022-09-01 03:00:00|69138.2|69128.2|69131.9|69121.9|69144.1|69130.3|69127.4|69117.4|620
1662001500000|2022-09-01 03:05:00|69131.7|69121.7|69126.7|69116.7|69132.7|69122.7|69116.2|69106.2|745
1662001800000|2022-09-01 03:10:00|69126.8|69116.8|69121.9|69111.9|69129.5|69119.5|69121.9|69111.9|544
1662002100000|2022-09-01 03:15:00|69122.1|69112.1|69113.5|69103.5|69126.7|69116|69111.6|69101.6|495
1662002400000|2022-09-01 03:20:00|69113.3|69103.3|69113.3|69103.3|69123.5|69113.5|69112.7|69102.7|570
1662002700000|2022-09-01 03:25:00|69113.1|69103.1|69104.3|69094.3|69116.9|69106.9|69104.3|69094.3|576
1662003000000|2022-09-01 03:30:00|69104.5|69094.5|69094.8|69084.8|69107.4|69097.4|69093.5|69081.3|505
1662003300000|2022-09-01 03:35:00|69094.9|69084.9|69117.2|69107.2|69117.3|69107.3|69094.7|69084.7|551
1662003600000|2022-09-01 03:40:00|69117.3|69107.3|69173|69163|69194.2|69176.5|69117.1|69107.1|779
1662003900000|2022-09-01 03:45:00|69172.9|69162.9|69172.2|69162.2|69192.5|69180.7|69163.6|69151.1|841
1662004200000|2022-09-01 03:50:00|69172.5|69162.5|69178.5|69168.5|69184.5|69173|69165.2|69153.8|782
1662004500000|2022-09-01 03:55:00|69178.7|69168.7|69179.1|69169.1|69191.6|69181.6|69171.3|69161.3|640
1662004800000|2022-09-01 04:00:00|69179.2|69169.2|69176.1|69166.1|69189.2|69178|69173.4|69163.4|635
1662005100000|2022-09-01 04:05:00|69176|69166|69186.5|69176.5|69190.2|69176.6|69170.7|69160.7|606
1662005400000|2022-09-01 04:10:00|69186.6|69176.6|69195.2|69185.2|69211.6|69201.6|69182.9|69172.9|675
1662005700000|2022-09-01 04:15:00|69195|69185|69195.3|69185.3|69200.3|69189.2|69185|69175|550
1662006000000|2022-09-01 04:20:00|69195|69185|69193.7|69183.7|69204.6|69194.6|69188.7|69176.6|497
1662006300000|2022-09-01 04:25:00|69193.5|69183.5|69196.4|69186.4|69200.8|69190.8|69191.8|69181.8|583
1662006600000|2022-09-01 04:30:00|69196.3|69186.3|69194.8|69184.8|69201|69189.8|69187.2|69177.2|581
1662006900000|2022-09-01 04:35:00|69194.6|69184.6|69176.9|69166.9|69196.3|69184.8|69176.7|69165.4|520
1662007200000|2022-09-01 04:40:00|69176.8|69166.8|69192.4|69182.4|69197.5|69182.9|69172.6|69162.6|629
1662007500000|2022-09-01 04:45:00|69192.5|69182.5|69184.3|69174.3|69194.2|69182.9|69181|69166.8|652
1662007800000|2022-09-01 04:50:00|69184.8|69174.8|69183.8|69173.8|69191.1|69177.2|69172.9|69159.9|656
1662008100000|2022-09-01 04:55:00|69183.9|69173.9|69178.3|69168.3|69189.9|69176.8|69175.2|69160.6|550
1662008400000|2022-09-01 05:00:00|69178.2|69168.2|69177.4|69167.4|69188|69172.9|69164.7|69150.3|639
1662008700000|2022-09-01 05:05:00|69177.8|69167.8|69160.8|69150.8|69182.9|69172.9|69155.9|69140.9|604
1662009000000|2022-09-01 05:10:00|69161.1|69151.1|69149.3|69139.3|69165.4|69152.6|69149.3|69135.8|647
1662009300000|2022-09-01 05:15:00|69149.4|69139.4|69137.6|69127.6|69153.6|69140|69136.2|69123.6|697
1662009600000|2022-09-01 05:20:00|69137.8|69127.8|69140.3|69130.3|69144.2|69134.2|69135.8|69125.8|447
1662009900000|2022-09-01 05:25:00|69140.4|69130.4|69127|69117|69140.5|69130.5|69122.5|69111|625
1662010200000|2022-09-01 05:30:00|69126.9|69116.9|69135.5|69125.5|69144|69131.7|69126.9|69114.9|702
1662010500000|2022-09-01 05:35:00|69135.6|69125.6|69130.3|69120.3|69144.9|69134.9|69125.2|69115.1|648
1662010800000|2022-09-01 05:40:00|69129.7|69119.7|69124.8|69114.8|69139.2|69129.2|69120.6|69110.6|723
1662011100000|2022-09-01 05:45:00|69124.7|69114.7|69114.2|69104.2|69124.9|69114.9|69090.4|69080.4|841
1662011400000|2022-09-01 05:50:00|69113.9|69103.9|69114.2|69104.2|69123.3|69113.3|69100.6|69089.7|778
1662011700000|2022-09-01 05:55:00|69114.6|69104.6|69127.4|69117.4|69131.3|69118.5|69114.5|69104.5|735
1662012000000|2022-09-01 06:00:00|69127.5|69117.5|69121.1|69111.1|69127.7|69117.7|69108.1|69093.9|897
1662012300000|2022-09-01 06:05:00|69121|69111|69128.3|69118.3|69136.3|69126.3|69119.3|69109.3|694
1662012600000|2022-09-01 06:10:00|69128.4|69118.4|69128.6|69118.6|69141.8|69131.8|69125.9|69115.9|796
1662012900000|2022-09-01 06:15:00|69128.5|69118.5|69123.4|69113.4|69136.7|69125|69119.5|69109.5|806
1662013200000|2022-09-01 06:20:00|69122.9|69112.9|69129|69119|69134.5|69124.5|69112.4|69102.4|792
1662013500000|2022-09-01 06:25:00|69128.6|69118.6|69126.3|69106.3|69144.9|69130|69121.7|69106.3|792
1662013800000|2022-09-01 06:30:00|69126.7|69106.7|69128.5|69118.5|69136.1|69126.1|69120.7|69106.4|814
1662014100000|2022-09-01 06:35:00|69128|69118|69125.7|69115.7|69130.2|69120.1|69120.5|69106.9|825
1662014400000|2022-09-01 06:40:00|69125.6|69115.6|69119.7|69109.7|69133.5|69123.5|69119.4|69105|776
1662014700000|2022-09-01 06:45:00|69120.4|69110.4|69131.9|69121.9|69136|69126|69120.1|69106.2|752
1662015000000|2022-09-01 06:50:00|69131.8|69121.8|69117.1|69107.1|69136.3|69121.8|69116.4|69106.4|715
1662015300000|2022-09-01 06:55:00|69116.9|69106.9|69098.3|69088.3|69116.9|69106.9|69095.6|69085.6|848
1662015600000|2022-09-01 07:00:00|69098.8|69088.8|69114.1|69104.1|69119.7|69106.9|69098.8|69088.8|844
1662015900000|2022-09-01 07:05:00|69114.3|69104.3|69097|69087|69117.6|69107.6|69095.5|69085.5|809
1662016200000|2022-09-01 07:10:00|69096.1|69086.1|69103.2|69093.2|69111.1|69101.1|69096.1|69086.1|719
1662016500000|2022-09-01 07:15:00|69103.4|69093.4|69110.2|69100.2|69111.8|69101.8|69098.3|69088.3|672
1662016800000|2022-09-01 07:20:00|69110.3|69100.3|69107.6|69097.6|69113.1|69103.1|69102.5|69092.5|734
1662017100000|2022-09-01 07:25:00|69107.2|69097.2|69079.6|69069.6|69109.5|69099.5|69071.9|69056.7|751
1662017400000|2022-09-01 07:30:00|69079.7|69069.7|69102.5|69092.5|69105.4|69095.4|69079.6|69069.4|740
1662017700000|2022-09-01 07:35:00|69099.3|69089.3|69094.4|69084.4|69099.3|69089.3|69088.8|69078.8|628
1662018000000|2022-09-01 07:40:00|69094.6|69084.6|69108.3|69098.3|69115.8|69105.8|69092.4|69082.4|694
1662018300000|2022-09-01 07:45:00|69108.2|69098.2|69095.7|69085.7|69110.3|69100.3|69092.9|69082.9|660
1662018600000|2022-09-01 07:50:00|69095.5|69085.5|69104.8|69094.8|69110.1|69100.1|69091.6|69081.6|676
1662018900000|2022-09-01 07:55:00|69105.8|69095.8|69103|69093|69113|69103|69097.7|69087.7|765
1662019200000|2022-09-01 08:00:00|69103.5|69093.5|69111.2|69101.2|69121.1|69111.1|69102.4|69092.4|748
1662019500000|2022-09-01 08:05:00|69111.4|69101.4|69113.1|69103.1|69115.4|69105.4|69104.1|69094.1|681
1662019800000|2022-09-01 08:10:00|69113|69103|69102.6|69092.6|69115.1|69105.1|69092.8|69082.8|672
1662020100000|2022-09-01 08:15:00|69102.2|69092.2|69098.8|69088.8|69112.5|69102.5|69098.8|69088.8|736
1662020400000|2022-09-01 08:20:00|69098.7|69088.7|68982.3|68972.3|69102.8|69092.8|68894.5|68874.5|1105
1662020700000|2022-09-01 08:25:00|68982.1|68972.1|69014|69004|69019.8|69008.4|68978.7|68962.6|981
1662021000000|2022-09-01 08:30:00|69013.9|69003.9|69037.7|69017.7|69056.6|69036.6|69012.8|69001|940
1662021300000|2022-09-01 08:35:00|69038.3|69018.3|69043.7|69033.7|69052.7|69038.8|69021.7|69007.4|883
1662021600000|2022-09-01 08:40:00|69043.6|69033.6|69008.9|68998.9|69043.7|69033.7|68997.8|68985.6|932
1662021900000|2022-09-01 08:45:00|69009.7|68999.7|69025.7|69015.7|69033.1|69017.6|69005|68989.6|882
1662022200000|2022-09-01 08:50:00|69025.6|69015.6|69006.1|68996.1|69032.3|69017.3|68998.7|68979.6|922
1662022500000|2022-09-01 08:55:00|69006.3|68996.3|68990.1|68980.1|69006.3|68996.3|68982.5|68971.9|812
1662022800000|2022-09-01 09:00:00|68995|68975|68980.9|68970.9|68995.2|68980.3|68955.3|68935.3|894
1662023100000|2022-09-01 09:05:00|68980.8|68970.8|68984|68974|68994.5|68980.1|68972.2|68961|841
1662023400000|2022-09-01 09:10:00|68984.1|68974.1|69007.3|68997.3|69011.4|68997.9|68980.3|68967.2|831
1662023700000|2022-09-01 09:15:00|69007.4|68997.4|69003.5|68993.5|69012.1|69000.2|68986.9|68976.1|843
1662024000000|2022-09-01 09:20:00|69003.6|68993.6|69005.3|68995.3|69026.4|69011.9|69003.6|68993.6|670
1662024300000|2022-09-01 09:25:00|69005.1|68995.1|69020.9|69010.9|69025.7|69015.7|68999.5|68986.7|680
1662024600000|2022-09-01 09:30:00|69021|69011|69039.2|69029.2|69045.9|69031.1|69016.3|69006.3|729
1662024900000|2022-09-01 09:35:00|69039.4|69029.4|69034.8|69024.8|69042.6|69030.6|69026.2|69016.2|773
1662025200000|2022-09-01 09:40:00|69034.9|69024.9|69023.4|69013.4|69040.1|69024.9|69022.6|69011.1|721
1662025500000|2022-09-01 09:45:00|69023.5|69013.5|69022.1|69012.1|69026.2|69016.2|69018.1|69008.1|579
1662025800000|2022-09-01 09:50:00|69022|69012|69022|69012|69037.6|69023.7|69011.3|68997.3|758
1662026100000|2022-09-01 09:55:00|69020.7|69010.7|69028.8|69018.8|69035|69022.5|69019.6|69006.7|694
1662026400000|2022-09-01 10:00:00|69029.5|69019.5|69038.4|69018.4|69039|69028.1|69023.6|69009|658
1662026700000|2022-09-01 10:05:00|69038.7|69018.7|69045.1|69035.1|69053.8|69038.7|69033.8|69018.7|621
1662027000000|2022-09-01 10:10:00|69044.9|69034.9|69039.9|69019.9|69052.8|69039.1|69032.4|69014.3|681
1662027300000|2022-09-01 10:15:00|69040.8|69020.8|69035.6|69025.6|69046.4|69032.6|69024.2|69006.6|829
1662027600000|2022-09-01 10:20:00|69035.7|69025.7|69037.4|69027.4|69052.2|69037.8|69028.7|69015.4|824
1662027900000|2022-09-01 10:25:00|69036.7|69026.7|69046.3|69036.3|69051.1|69041.1|69036.5|69026.5|720
1662028200000|2022-09-01 10:30:00|69045.9|69035.9|69047.7|69037.7|69062.2|69051.1|69042.6|69029.1|801
1662028500000|2022-09-01 10:35:00|69047.6|69037.6|69042|69032|69053.4|69042.6|69039.6|69029.6|711
1662028800000|2022-09-01 10:40:00|69041.9|69031.9|69039.4|69029.4|69046.5|69033.8|69031.6|69015.9|649
1662029100000|2022-09-01 10:45:00|69039.3|69029.3|69038.9|69028.9|69051.4|69037.4|69037.9|69025.2|717
1662029400000|2022-09-01 10:50:00|69038.3|69028.3|69037.8|69027.8|69049|69035|69034.2|69018.3|626
1662029700000|2022-09-01 10:55:00|69037.7|69027.7|69038.5|69028.5|69047.4|69035.5|69031.7|69017.7|686
1662030000000|2022-09-01 11:00:00|69039|69029|69031.8|69021.8|69042.7|69030.4|69027.8|69012.9|682
1662030300000|2022-09-01 11:05:00|69031.9|69021.9|69040|69030|69048.9|69034.8|69031.8|69018.5|746
1662030600000|2022-09-01 11:10:00|69039.7|69029.7|69033.3|69023.3|69051.2|69038.6|69033.2|69023.2|698
1662030900000|2022-09-01 11:15:00|69033.5|69023.5|69033.6|69023.6|69043.1|69028.3|69032.1|69021.9|780
1662031200000|2022-09-01 11:20:00|69033.5|69023.5|69038.2|69028.2|69042.7|69028.2|69008.9|68995.3|786
1662031500000|2022-09-01 11:25:00|69038|69028|69032.1|69022.1|69039.2|69029.2|69027.8|69016.4|735
1662031800000|2022-09-01 11:30:00|69031.8|69021.8|69008.9|68998.9|69032.5|69022.5|69008|68998|783
1662032100000|2022-09-01 11:35:00|69008.7|68998.7|68993.5|68983.5|69011.9|69000.7|68992.3|68980.9|770
1662032400000|2022-09-01 11:40:00|68993.6|68983.6|68998.2|68988.2|69005.3|68991.4|68992.5|68982.5|803
1662032700000|2022-09-01 11:45:00|68998.1|68988.1|68983.7|68973.7|68998.5|68988.5|68977.8|68963|713
1662033000000|2022-09-01 11:50:00|68983.6|68973.6|68985.3|68975.3|68990.9|68978.2|68977.7|68965.5|901
1662033300000|2022-09-01 11:55:00|68985.5|68975.5|69006.2|68996.2|69012.4|68997.9|68985.2|68970.9|863
1662033600000|2022-09-01 12:00:00|69006.7|68996.7|69007.9|68987.9|69021.9|69009.9|68995|68982.3|818
1662033900000|2022-09-01 12:05:00|69003.6|68993.6|68996.6|68986.6|69010.5|68997.6|68992.4|68977.4|751
1662034200000|2022-09-01 12:10:00|68996.4|68986.4|69004.1|68994.1|69008.8|68995.2|68993|68979|725
1662034500000|2022-09-01 12:15:00|69004|68994|68989.2|68979.2|69004.1|68994.1|68988.1|68973.3|749
1662034800000|2022-09-01 12:20:00|68989.1|68979.1|68981.7|68971.7|68995.5|68985.5|68980|68967.3|743
1662035100000|2022-09-01 12:25:00|68981.6|68971.6|68982.7|68962.7|68989.5|68976.1|68976.8|68962.2|628
1662035400000|2022-09-01 12:30:00|68982.8|68962.8|69026.6|69006.6|69027.8|69014.8|68974.5|68960.6|880
1662035700000|2022-09-01 12:35:00|69026.9|69006.9|69043.5|69023.5|69049.4|69034.3|69012|68997.9|978
1662036000000|2022-09-01 12:40:00|69043.7|69023.7|69048|69038|69057.7|69044.7|69029.6|69014.4|831
1662036300000|2022-09-01 12:45:00|69048.5|69038.5|69044|69034|69056.2|69041.1|69030.7|69010.7|919
1662036600000|2022-09-01 12:50:00|69044.1|69034.1|69041.2|69031.2|69052.9|69039.9|69036|69024.3|899
1662036900000|2022-09-01 12:55:00|69042|69032|69041.7|69031.7|69050.2|69037.5|69031.9|69021.6|899
1662037200000|2022-09-01 13:00:00|69041.1|69031.1|69043.5|69033.5|69069.4|69059.4|69037.4|69027.4|926
1662037500000|2022-09-01 13:05:00|69043.6|69033.6|69039.4|69029.4|69052.1|69042.1|69024.9|69014.9|892
1662037800000|2022-09-01 13:10:00|69039|69029|69053.1|69043.1|69053.3|69043.3|69037|69027|889
1662038100000|2022-09-01 13:15:00|69053.3|69043.3|69059.6|69049.6|69062.7|69052.7|69042.7|69032.7|884
1662038400000|2022-09-01 13:20:00|69059.4|69049.4|69043.8|69033.8|69064.4|69053.4|69043.2|69033.2|903
1662038700000|2022-09-01 13:25:00|69043.5|69033.5|69041.4|69031.4|69056.8|69044.7|69027.7|69013.1|879
1662039000000|2022-09-01 13:30:00|69041.2|69031.2|69056.9|69046.9|69067|69053|69036.4|69026.4|1005
1662039300000|2022-09-01 13:35:00|69057|69047|69050.9|69040.9|69065|69053.6|69044.3|69034.3|995
1662039600000|2022-09-01 13:40:00|69049.7|69039.7|69071|69051|69072.4|69054.1|69045.8|69035.8|995
1662039900000|2022-09-01 13:45:00|69071.1|69051.1|69066.6|69056.6|69077.3|69067.3|69061.2|69050.4|994
1662040200000|2022-09-01 13:50:00|69066.8|69056.8|69060|69050|69072.6|69059.6|69059.4|69046.1|872
1662040500000|2022-09-01 13:55:00|69059.8|69049.8|69053.5|69033.5|69067.9|69057.9|69044.3|69029.3|957
1662040800000|2022-09-01 14:00:00|69054.3|69034.3|69134.9|69114.9|69146|69127.7|69054.3|69034.3|1091
1662041100000|2022-09-01 14:05:00|69134.5|69114.5|69146.1|69136.1|69151.1|69136.6|69123.3|69106.6|994
1662041400000|2022-09-01 14:10:00|69146.3|69136.3|69136.2|69126.2|69148.2|69136.3|69131.1|69121.1|939
1662041700000|2022-09-01 14:15:00|69136.1|69126.1|69139.8|69129.8|69145.8|69135.8|69132.2|69122.2|929
1662042000000|2022-09-01 14:20:00|69140.3|69130.3|69127.9|69117.9|69149|69136.9|69125.5|69111.4|969
1662042300000|2022-09-01 14:25:00|69126.4|69116.4|69073.9|69053.9|69138.9|69124.6|69063.4|69048.6|1010
1662042600000|2022-09-01 14:30:00|69073.7|69053.7|69092.6|69082.6|69104.1|69089|69065.4|69053.1|957
1662042900000|2022-09-01 14:35:00|69092.7|69082.7|69101.8|69091.8|69107.6|69095|69087.3|69073.4|926
1662043200000|2022-09-01 14:40:00|69101.9|69091.9|69123.8|69113.8|69126.5|69115.2|69096.1|69086.1|969
1662043500000|2022-09-01 14:45:00|69123.7|69113.7|69144.2|69134.2|69145.4|69135.4|69116.5|69106.5|992
1662043800000|2022-09-01 14:50:00|69144.3|69134.3|69128.9|69118.9|69146.6|69136.6|69116.4|69102.3|1008
1662044100000|2022-09-01 14:55:00|69129|69119|69138.1|69128.1|69141.3|69131.3|69118|69107.8|968
1662044400000|2022-09-01 15:00:00|69138.7|69128.7|69128|69118|69144.4|69134.4|69123|69113|888
1662044700000|2022-09-01 15:05:00|69127.9|69117.9|69099.4|69079.4|69127.9|69117.9|69092.9|69078.4|892
1662045000000|2022-09-01 15:10:00|69099.5|69079.5|69106.1|69096.1|69112.9|69102.9|69091.5|69079.5|924
1662045300000|2022-09-01 15:15:00|69106|69096|69121.4|69111.4|69123.5|69113.5|69105.9|69095.9|877
1662045600000|2022-09-01 15:20:00|69121.9|69111.9|69132|69122|69136.8|69123.8|69119|69109|868
1662045900000|2022-09-01 15:25:00|69132.3|69122.3|69154.7|69144.7|69155.2|69145.2|69132.3|69118.8|807
1662046200000|2022-09-01 15:30:00|69154|69144|69137.8|69127.8|69160.5|69150.5|69136.4|69122.4|893
1662046500000|2022-09-01 15:35:00|69138.1|69128.1|69131.7|69121.7|69142.5|69128.1|69123|69111.4|805
1662046800000|2022-09-01 15:40:00|69131.8|69121.8|69132.4|69122.4|69138.6|69124.8|69117.3|69103.4|798
1662047100000|2022-09-01 15:45:00|69132.3|69122.3|69119.8|69109.8|69143.1|69128.2|69119.8|69109.8|812
1662047400000|2022-09-01 15:50:00|69119.6|69109.6|69124.8|69114.8|69132.6|69118.7|69119|69109|798
1662047700000|2022-09-01 15:55:00|69124.9|69114.9|69117|69107|69133.5|69123.5|69116.6|69106.6|766
1662048000000|2022-09-01 16:00:00|69117.2|69107.2|69091.2|69081.2|69119.4|69109.4|69086.8|69071.4|864
1662048300000|2022-09-01 16:05:00|69091.3|69081.3|69096.5|69086.5|69099.8|69089.8|69087.7|69075.5|791
1662048600000|2022-09-01 16:10:00|69096.3|69086.3|69099.7|69089.7|69104|69094|69095.7|69085.7|634
1662048900000|2022-09-01 16:15:00|69099.6|69089.6|69094.1|69084.1|69101.4|69091.4|69086.9|69076.9|715
1662049200000|2022-09-01 16:20:00|69094.2|69084.2|69088.2|69078.2|69098.8|69088.8|69077.9|69065.7|759
1662049500000|2022-09-01 16:25:00|69088.3|69078.3|69085.7|69075.7|69090.3|69078.9|69081.4|69068.2|704
1662049800000|2022-09-01 16:30:00|69085.9|69075.9|69087.1|69077.1|69096.1|69083.1|69085.5|69072.7|804
1662050100000|2022-09-01 16:35:00|69087.2|69077.2|69098.2|69088.2|69103|69093|69085.5|69075.5|774
1662050400000|2022-09-01 16:40:00|69098.3|69088.3|69102|69092|69108.4|69098.4|69098.3|69088.3|780
1662050700000|2022-09-01 16:45:00|69101.9|69091.9|69109.1|69099.1|69114.9|69103|69100.9|69090.9|745
1662051000000|2022-09-01 16:50:00|69109|69099|69118.1|69108.1|69119.3|69109.3|69109|69095.6|637
1662051300000|2022-09-01 16:55:00|69118.5|69108.5|69130.3|69120.3|69137.7|69122.9|69116.3|69106.3|638
1662051600000|2022-09-01 17:00:00|69130.4|69120.4|69129.1|69119.1|69135.1|69121.7|69127.1|69115.1|500
1662051900000|2022-09-01 17:05:00|69129|69119|69131.1|69121.1|69145.2|69133.6|69128|69116.5|574
1662052200000|2022-09-01 17:10:00|69131.2|69121.2|69126.2|69116.2|69145.4|69130.8|69124.6|69109.6|703
1662052500000|2022-09-01 17:15:00|69126.1|69116.1|69115.2|69105.2|69126.5|69116.5|69111.9|69101.9|717
1662052800000|2022-09-01 17:20:00|69115.1|69105.1|69108.8|69098.8|69117.3|69105.3|69095.4|69085.4|650
1662053100000|2022-09-01 17:25:00|69108.7|69098.7|69112.9|69102.9|69123.4|69110|69108.4|69097.3|769
1662053400000|2022-09-01 17:30:00|69113.1|69103.1|69116.3|69106.3|69121.8|69107.7|69105|69094.9|743
1662053700000|2022-09-01 17:35:00|69115.9|69105.9|69107|69097|69122.3|69107.4|69106.7|69094.6|749
1662054000000|2022-09-01 17:40:00|69106.9|69096.9|69102.9|69092.9|69110.1|69100.1|69098.4|69083.6|709
1662054300000|2022-09-01 17:45:00|69102.8|69092.8|69111.2|69101.2|69117.1|69105.3|69102.8|69092.8|749
1662054600000|2022-09-01 17:50:00|69111.4|69101.4|69112.9|69102.9|69114.7|69104.7|69108|69098|687
1662054900000|2022-09-01 17:55:00|69113.4|69103.4|69117.4|69107.4|69124.3|69113.6|69106.3|69094.2|720
1662055200000|2022-09-01 18:00:00|69117.3|69107.3|69104.6|69094.6|69121.6|69110.3|69103.9|69093.9|788
1662055500000|2022-09-01 18:05:00|69104.5|69094.5|69111.6|69101.6|69115.2|69105.2|69101.6|69089.9|777
1662055800000|2022-09-01 18:10:00|69111.5|69101.5|69098|69088|69118.3|69105.5|69096.9|69084.9|751
1662056100000|2022-09-01 18:15:00|69098.2|69088.2|69100.1|69090.1|69103.7|69093.2|69093.1|69082.4|833
1662056400000|2022-09-01 18:20:00|69099.9|69089.9|69114.9|69104.9|69118.3|69108.3|69093.4|69078.6|699
1662056700000|2022-09-01 18:25:00|69114.8|69104.8|69119.4|69109.4|69121.8|69111.8|69110|69099.7|726
1662057000000|2022-09-01 18:30:00|69119.7|69109.7|69140.1|69130.1|69141|69131|69116.1|69106.1|645
1662057300000|2022-09-01 18:35:00|69139.8|69129.8|69147.5|69137.5|69155.7|69141.8|69133.3|69123.1|765
1662057600000|2022-09-01 18:40:00|69146.9|69136.9|69155|69145|69155.6|69145.6|69140.8|69125.9|703
1662057900000|2022-09-01 18:45:00|69154.9|69144.9|69159.7|69149.7|69161.9|69151.9|69146.5|69136.5|722
1662058200000|2022-09-01 18:50:00|69159.3|69149.3|69150.1|69140.1|69161.9|69151.9|69150.1|69140.1|714
1662058500000|2022-09-01 18:55:00|69150.7|69140.7|69164.3|69154.3|69165.7|69155.7|69150.7|69140.7|762
1662058800000|2022-09-01 19:00:00|69164.6|69154.6|69155.1|69145.1|69165.3|69155.3|69146.3|69136.3|684
1662059100000|2022-09-01 19:05:00|69154.3|69144.3|69139.9|69129.9|69154.3|69144.3|69134.3|69124.3|683
1662059400000|2022-09-01 19:10:00|69140.1|69130.1|69137.7|69127.7|69150.2|69135.7|69134.5|69122.3|775
1662059700000|2022-09-01 19:15:00|69137.8|69127.8|69154|69144|69154|69144|69137.7|69125.5|765
1662060000000|2022-09-01 19:20:00|69154.1|69144.1|69156|69146|69161.9|69150.6|69152.1|69141.8|619
1662060300000|2022-09-01 19:25:00|69155.9|69145.9|69162.6|69152.6|69165.2|69155.2|69155.2|69141.1|666
1662060600000|2022-09-01 19:30:00|69162|69152|69162.7|69152.7|69165.3|69155.3|69160.4|69150.4|613
1662060900000|2022-09-01 19:35:00|69162.8|69152.8|69163.6|69153.6|69164|69154|69161|69151|485
1662061200000|2022-09-01 19:40:00|69163.7|69153.7|69170.8|69160.8|69171.7|69161.7|69163.7|69153.7|433
1662061500000|2022-09-01 19:45:00|69170.9|69160.9|69169.9|69159.9|69171.1|69161.1|69167.5|69157.5|570
1662061800000|2022-09-01 19:50:00|69169.6|69159.6|69167.5|69157.5|69175|69160.9|69167.2|69155|501
1662062100000|2022-09-01 19:55:00|69167.6|69157.6|69167.3|69157.3|69173.9|69160|69165.9|69153.9|556
1662062400000|2022-09-01 20:00:00|69167.2|69157.2|69168.2|69148.2|69172.6|69157.6|69162.7|69147.7|321
1662062700000|2022-09-01 20:05:00|69168.1|69148.1|69169.9|69149.9|69170.4|69154.1|69163|69148|375
1662063000000|2022-09-01 20:10:00|69169.8|69149.8|69177|69157|69178.5|69158.5|69169.4|69149.4|244
1662063300000|2022-09-01 20:15:00|69176.8|69156.8|69175.9|69155.9|69177.5|69157.5|69175.2|69155.2|255
1662063600000|2022-09-01 20:20:00|69176|69156|69175.2|69155.2|69176.4|69156.4|69174.9|69154.9|211
1662063900000|2022-09-01 20:25:00|69175.3|69155.3|69165.6|69155.6|69175.9|69156.1|69165.5|69149.4|304
1662064200000|2022-09-01 20:30:00|69171|69151|69170.2|69150.2|69171|69151|69169.6|69149.6|137
1662064500000|2022-09-01 20:35:00|69170|69150|69167.4|69147.4|69170|69150|69163.4|69143.4|183
1662064800000|2022-09-01 20:40:00|69167.5|69147.5|69167.7|69147.7|69168.7|69148.7|69165.8|69145.8|170
1662065100000|2022-09-01 20:45:00|69167.6|69147.6|69167.7|69147.7|69176.8|69148.7|69166.6|69141.6|204
1662065400000|2022-09-01 20:50:00|69167.5|69147.5|69166.3|69146.3|69176.1|69148.7|69165|69141.5|185
1662065700000|2022-09-01 20:55:00|69173.2|69141.3|69164.4|69144.4|69184.4|69152.1|69162.1|69130.2|238
1662066000000|2022-09-01 21:00:00|69166.6|69146.6|69179.7|69138.7|69189.5|69150.4|69166.6|69134.9|76
1662066300000|2022-09-01 21:05:00|69179|69138.2|69174.3|69154.3|69185.6|69155.7|69173.5|69131.8|163
1662066600000|2022-09-01 21:10:00|69182|69148.9|69171|69151|69192.1|69155.6|69171|69130.8|205
1662066900000|2022-09-01 21:15:00|69178|69144.3|69175.5|69155.5|69188.8|69156.4|69171.9|69136.9|171
1662067200000|2022-09-01 21:20:00|69172.4|69152.4|69182.7|69142.5|69196|69156.6|69172.4|69135.4|163
1662067500000|2022-09-01 21:25:00|69175.2|69147.1|69174.3|69154.3|69192.1|69156.3|69172.1|69137|161
1662067800000|2022-09-01 21:30:00|69179.6|69142.4|69188.4|69143.5|69193.4|69153.9|69170.6|69134.4|202
1662068100000|2022-09-01 21:35:00|69179.1|69138.2|69180.4|69143.6|69193.9|69154.2|69170.2|69136.2|290
1662068400000|2022-09-01 21:40:00|69181|69144.2|69185.1|69143.2|69191.4|69155.2|69171.5|69136.9|292
1662068700000|2022-09-01 21:45:00|69180.8|69140.9|69183.9|69142.6|69197.5|69153.2|69172.5|69133.8|308
1662069000000|2022-09-01 21:50:00|69183.2|69141|69171.6|69151.6|69190.6|69151.6|69164.9|69133|336
1662069300000|2022-09-01 21:55:00|69171.4|69151.4|69179.9|69137|69191.7|69153.7|69164.7|69134.5|281
1662069600000|2022-09-01 22:00:00|69177.2|69142.5|69176.5|69093.3|69203.1|69155.8|69167.1|69082.6|330
1662069900000|2022-09-01 22:05:00|69176.2|69094.6|69191.8|69107|69205.9|69132.9|69167.1|69085.3|231
1662070200000|2022-09-01 22:10:00|69184|69115.3|69183.7|69113.4|69203.5|69130.6|69170.1|69092.7|137
1662070500000|2022-09-01 22:15:00|69183|69109.3|69193.7|69109.5|69205.3|69123.9|69181.1|69094.1|202
1662070800000|2022-09-01 22:20:00|69182.2|69112.8|69182.8|69114.5|69208.7|69120.1|69181.3|69089.7|161
1662071100000|2022-09-01 22:25:00|69182.5|69113.6|69197.2|69099.3|69207.4|69118.2|69180.9|69088.4|229
1662071400000|2022-09-01 22:30:00|69191.8|69105.3|69178.4|69125.6|69208.2|69131.7|69176.7|69092.7|290
1662071700000|2022-09-01 22:35:00|69178.2|69125.5|69178.9|69123|69187.9|69128.1|69177.4|69111.7|169
1662072000000|2022-09-01 22:40:00|69179.2|69125|69177.8|69127.8|69197.1|69135.1|69177|69108|171
1662072300000|2022-09-01 22:45:00|69178.2|69129.8|69183.7|69123.5|69191.1|69130.8|69176.7|69115.9|311
1662072600000|2022-09-01 22:50:00|69184.4|69123.9|69178.7|69122.8|69185.7|69128.5|69177|69112.9|239
1662072900000|2022-09-01 22:55:00|69178.8|69122.9|69178.5|69124.4|69194|69127.3|69177.1|69115.1|212
1662073200000|2022-09-01 23:00:00|69178.4|69120.4|69168|69132.2|69187.9|69140.5|69159.3|69117.1|642
1662073500000|2022-09-01 23:05:00|69167.9|69132.5|69156.4|69136.4|69182.1|69142.7|69156|69117.8|314
1662073800000|2022-09-01 23:10:00|69155.7|69135.7|69155.7|69135.7|69167.9|69139.6|69153.4|69123.5|541
1662074100000|2022-09-01 23:15:00|69163.8|69127.6|69161.4|69127.6|69166.6|69136.8|69148.4|69125|502
1662074400000|2022-09-01 23:20:00|69160.5|69129.9|69154.3|69134.3|69164.8|69136.3|69151.5|69123.3|393
1662074700000|2022-09-01 23:25:00|69154.7|69134.7|69155|69135|69163.5|69138|69153.2|69128.2|241
1662075000000|2022-09-01 23:30:00|69154.9|69134.9|69159.4|69139.4|69161.5|69140.2|69152.7|69128.9|301
1662075300000|2022-09-01 23:35:00|69158.9|69138.9|69154.4|69134.4|69160.8|69140.4|69153.5|69126.8|244
1662075600000|2022-09-01 23:40:00|69154.9|69134.9|69163.7|69143.7|69166|69146|69154|69128.3|240
1662075900000|2022-09-01 23:45:00|69163.8|69143.8|69157.1|69137.1|69167.6|69144.8|69149.4|69129.4|348
1662076200000|2022-09-01 23:50:00|69154.4|69134.4|69151.6|69131.6|69157.6|69137.6|69144.7|69129.4|221
1662076500000|2022-09-01 23:55:00|69151.7|69131.7|69147.2|69127.2|69155.2|69136.2|69142.7|69119.7|251
1662076800000|2022-09-02 00:00:00|69147.6|69127.6|69146.3|69126.3|69150.7|69130.7|69141.2|69121.2|353
1662077100000|2022-09-02 00:05:00|69146.2|69126.2|69125.8|69105.8|69147.1|69127.1|69116.2|69096.2|544
1662077400000|2022-09-02 00:10:00|69126.3|69106.3|69120.7|69100.7|69128.6|69112.8|69107.3|69087.3|646
1662077700000|2022-09-02 00:15:00|69120.9|69100.9|69123.5|69103.5|69131.7|69116.1|69110.8|69090.8|726
1662078000000|2022-09-02 00:20:00|69123.7|69103.7|69125.1|69105.1|69128.1|69110.7|69114.3|69100.7|611
1662078300000|2022-09-02 00:25:00|69125|69105|69120.2|69100.2|69132.9|69115.6|69113.2|69098.8|625
1662078600000|2022-09-02 00:30:00|69120.5|69100.5|69141.9|69121.9|69143|69123|69110.4|69100.3|606
1662078900000|2022-09-02 00:35:00|69141.7|69121.7|69127.6|69117.6|69142.1|69123.2|69123.3|69107.2|546
1662079200000|2022-09-02 00:40:00|69127.5|69117.5|69123.3|69103.3|69132.8|69117.5|69115.9|69100.7|479
1662079500000|2022-09-02 00:45:00|69123.4|69103.4|69123.1|69113.1|69129.3|69114.1|69115.2|69100.8|480
1662079800000|2022-09-02 00:50:00|69123.2|69113.2|69112.6|69092.6|69128.6|69113.5|69104.8|69091.8|611
1662080100000|2022-09-02 00:55:00|69109.4|69099.4|69119.7|69099.7|69120.1|69105.8|69107.2|69091.4|710
1662080400000|2022-09-02 01:00:00|69119.6|69099.6|69128.1|69108.1|69132.5|69118.2|69114.2|69099.2|724
1662080700000|2022-09-02 01:05:00|69128.3|69108.3|69134.7|69114.7|69138.2|69122.7|69121.7|69106.3|732
1662081000000|2022-09-02 01:10:00|69134|69114|69149.9|69129.9|69154|69138.6|69132.8|69114|703
1662081300000|2022-09-02 01:15:00|69150.2|69130.2|69108.5|69088.5|69151.6|69131.6|69092.5|69077.3|912
1662081600000|2022-09-02 01:20:00|69110|69090|69111.9|69101.9|69129.6|69113|69102.5|69088.5|769
1662081900000|2022-09-02 01:25:00|69112|69102|69131.9|69121.9|69139.8|69125.7|69109.7|69092.5|808
1662082200000|2022-09-02 01:30:00|69134.1|69124.1|69150|69140|69157.4|69145.6|69131|69121|843
1662082500000|2022-09-02 01:35:00|69148.4|69138.4|69109.1|69089.1|69155.2|69140.5|69104.1|69084.3|850
1662082800000|2022-09-02 01:40:00|69109.3|69089.3|69124|69104|69124.4|69109.4|69087.3|69072.6|877
1662083100000|2022-09-02 01:45:00|69125.3|69105.3|69110.8|69090.8|69125.7|69110.6|69087|69072.5|852
1662083400000|2022-09-02 01:50:00|69110.7|69090.7|69104.2|69094.2|69125.3|69107.5|69092|69077.3|835
1662083700000|2022-09-02 01:55:00|69104.3|69094.3|69111.2|69101.2|69111.5|69101.5|69095.5|69083.2|750
1662084000000|2022-09-02 02:00:00|69111.3|69101.3|69112.3|69102.3|69119.6|69109.6|69103.1|69089.4|706
1662084300000|2022-09-02 02:05:00|69112.1|69102.1|69118.1|69108.1|69127.6|69117.6|69106.6|69096.6|595
1662084600000|2022-09-02 02:10:00|69117.9|69107.9|69102.7|69092.7|69120.4|69109.7|69088.2|69073|793
1662084900000|2022-09-02 02:15:00|69102.5|69092.5|69118.5|69108.5|69122|69112|69102.5|69092.5|693
1662085200000|2022-09-02 02:20:00|69118.6|69108.6|69094.1|69084.1|69124|69114|69090|69076.4|741
1662085500000|2022-09-02 02:25:00|69094.2|69084.2|69100.4|69090.4|69110.6|69096.7|69093.5|69083.5|641
1662085800000|2022-09-02 02:30:00|69100.3|69090.3|69068.4|69048.4|69104.7|69094.7|69055.9|69040.7|783
1662086100000|2022-09-02 02:35:00|69068.7|69048.7|69075.6|69055.6|69081.3|69066.8|69061.9|69047.8|704
1662086400000|2022-09-02 02:40:00|69075.4|69055.4|69084.4|69074.4|69092.8|69077.5|69069.5|69054.5|714
1662086700000|2022-09-02 02:45:00|69084.5|69074.5|69066.1|69056.1|69089.2|69074.5|69059.9|69044.9|659
1662087000000|2022-09-02 02:50:00|69065.6|69055.6|69082.7|69072.7|69092.3|69078.7|69065.3|69055.3|697
1662087300000|2022-09-02 02:55:00|69087.6|69067.6|69086|69076|69098.5|69084.5|69080.9|69067.6|719
1662087600000|2022-09-02 03:00:00|69086.1|69076.1|69096.5|69086.5|69099.2|69089.2|69076.9|69066.2|715
1662087900000|2022-09-02 03:05:00|69096.6|69086.6|69091.6|69081.6|69102.2|69092.2|69082.4|69072.2|737
1662088200000|2022-09-02 03:10:00|69091.7|69081.7|69089.4|69079.4|69098.7|69088.7|69088.1|69078.1|571
1662088500000|2022-09-02 03:15:00|69089.5|69079.5|69090.8|69080.8|69098.5|69088.5|69087.2|69074.6|480
1662088800000|2022-09-02 03:20:00|69090.9|69080.9|69079.8|69069.8|69095.1|69083|69074|69064|621
1662089100000|2022-09-02 03:25:00|69080.1|69070.1|69084.8|69074.8|69094.6|69080|69075|69062.8|555
1662089400000|2022-09-02 03:30:00|69084.7|69074.7|69097.6|69087.6|69097.9|69087.9|69078.2|69068.2|459
1662089700000|2022-09-02 03:35:00|69096.8|69086.8|69078.9|69068.9|69098.3|69088.3|69078.9|69067.5|463
1662090000000|2022-09-02 03:40:00|69079.4|69069.4|69080.3|69070.3|69090.9|69080.9|69078.7|69066|470
1662090300000|2022-09-02 03:45:00|69080.2|69070.2|69078.2|69068.2|69088.6|69074.4|69072.5|69060.2|405
1662090600000|2022-09-02 03:50:00|69078.1|69068.1|69081.7|69071.7|69083.7|69072.5|69067.9|69057.9|524
1662090900000|2022-09-02 03:55:00|69081.4|69071.4|69079.5|69069.5|69083.7|69072.7|69077|69063.7|501
1662091200000|2022-09-02 04:00:00|69079.6|69069.6|69068.6|69058.6|69080.3|69070.3|69068.2|69058.2|442
1662091500000|2022-09-02 04:05:00|69068.7|69058.7|69068.8|69058.8|69080.9|69068.4|69065.9|69054.4|404
1662091800000|2022-09-02 04:10:00|69068.7|69058.7|69076|69066|69080|69070|69065.2|69055.2|400
1662092100000|2022-09-02 04:15:00|69076.3|69066.3|69075.9|69065.9|69085.4|69072.6|69074.2|69060.7|388
1662092400000|2022-09-02 04:20:00|69076|69066|69064.5|69054.5|69079.8|69069.8|69063.2|69049|552
1662092700000|2022-09-02 04:25:00|69063.6|69053.6|69054|69044|69071|69060.2|69053.3|69043.3|635
1662093000000|2022-09-02 04:30:00|69053.2|69043.2|69071.6|69061.6|69073.4|69062.2|69053.2|69043.2|621
1662093300000|2022-09-02 04:35:00|69071.5|69061.5|69082.4|69072.4|69082.4|69072.4|69067.8|69057.8|511
1662093600000|2022-09-02 04:40:00|69082.6|69072.6|69091.3|69081.3|69096.7|69082.1|69081.1|69071.1|646
1662093900000|2022-09-02 04:45:00|69091|69081|69094|69084|69095.7|69084.2|69087.9|69075.5|466
1662094200000|2022-09-02 04:50:00|69093.8|69083.8|69083.5|69073.5|69096.2|69084.7|69073.5|69056.8|616
1662094500000|2022-09-02 04:55:00|69083.4|69073.4|69083|69073|69093.6|69080|69082.1|69067.3|683
1662094800000|2022-09-02 05:00:00|69082.9|69072.9|69084.2|69074.2|69091|69076.2|69076.3|69061.7|776
1662095100000|2022-09-02 05:05:00|69084.4|69074.4|69086.3|69076.3|69094.5|69081.9|69084.1|69072.6|647
1662095400000|2022-09-02 05:10:00|69086.2|69076.2|69100.2|69090.2|69101.2|69091.2|69086|69073.3|551
1662095700000|2022-09-02 05:15:00|69100.3|69090.3|69100|69090|69102.7|69092.7|69098.3|69088.3|504
1662096000000|2022-09-02 05:20:00|69099.9|69089.9|69100.4|69090.4|69101.4|69091.4|69094.7|69084.7|517
1662096300000|2022-09-02 05:25:00|69100.1|69090.1|69099.6|69089.6|69115.8|69104.4|69094.5|69084.5|650
1662096600000|2022-09-02 05:30:00|69099.8|69089.8|69109.9|69099.9|69115.9|69102.2|69099.6|69089.6|561
1662096900000|2022-09-02 05:35:00|69110.4|69100.4|69118.4|69108.4|69125.7|69111.2|69103.5|69092.3|690
1662097200000|2022-09-02 05:40:00|69118.5|69108.5|69114|69104|69127.2|69114.4|69108.1|69093.5|634
1662097500000|2022-09-02 05:45:00|69114.2|69104.2|69113.3|69103.3|69118.3|69108.3|69104.4|69094|565
1662097800000|2022-09-02 05:50:00|69113.2|69103.2|69119.9|69109.9|69127.8|69112.9|69104.4|69091.8|759
1662098100000|2022-09-02 05:55:00|69119.4|69109.4|69104.8|69094.8|69122.2|69112.2|69104.8|69094.8|760
1662098400000|2022-09-02 06:00:00|69104|69094|69121.4|69111.4|69130.5|69116.3|69103.3|69092.4|859
1662098700000|2022-09-02 06:05:00|69121.3|69111.3|69121.6|69111.6|69128.4|69113.9|69106|69096|834
1662099000000|2022-09-02 06:10:00|69121.4|69111.4|69123.8|69113.8|69133.1|69120.1|69111.8|69101.8|778
1662099300000|2022-09-02 06:15:00|69123.6|69113.6|69113.4|69103.4|69128.6|69118.6|69108.6|69098.6|785
1662099600000|2022-09-02 06:20:00|69112.7|69102.7|69119.1|69109.1|69127.4|69117.4|69109.3|69099.3|735
1662099900000|2022-09-02 06:25:00|69119.2|69109.2|69127.5|69117.5|69129|69117.7|69116.4|69106.4|628
1662100200000|2022-09-02 06:30:00|69127.4|69117.4|69124.7|69114.7|69132.5|69122.5|69122.7|69112.7|668
1662100500000|2022-09-02 06:35:00|69124|69114|69118.4|69108.4|69128.8|69118.8|69117.6|69107.6|731
1662100800000|2022-09-02 06:40:00|69118.8|69108.8|69111.3|69101.3|69120.7|69110.7|69106.3|69096.3|672
1662101100000|2022-09-02 06:45:00|69111.1|69101.1|69102.5|69092.5|69119.1|69105.4|69099.8|69089.8|721
1662101400000|2022-09-02 06:50:00|69102.2|69092.2|69086.7|69076.7|69107.8|69097.8|69085.3|69075.3|736
1662101700000|2022-09-02 06:55:00|69085.6|69075.6|69103.7|69093.7|69103.9|69093.9|69081.3|69071.3|783
1662102000000|2022-09-02 07:00:00|69104|69094|69102.9|69092.9|69110.8|69100.8|69094.7|69084.7|786
1662102300000|2022-09-02 07:05:00|69103|69093|69105.9|69095.9|69106.2|69096.2|69090.5|69080.5|764
1662102600000|2022-09-02 07:10:00|69106|69096|69103.1|69093.1|69108.7|69098.7|69097.8|69087.8|733
1662102900000|2022-09-02 07:15:00|69103|69093|69097.7|69087.7|69109.8|69099.8|69097|69087|637
1662103200000|2022-09-02 07:20:00|69097.5|69087.5|69102.1|69092.1|69105.2|69095.2|69094.9|69084.9|651
1662103500000|2022-09-02 07:25:00|69102|69092|69094.1|69084.1|69108.7|69098.7|69092.5|69082.5|656
1662103800000|2022-09-02 07:30:00|69096.5|69086.5|69103.6|69093.6|69108.2|69098.2|69094.7|69084.7|723
1662104100000|2022-09-02 07:35:00|69103.4|69093.4|69102|69092|69108.3|69098.3|69097.6|69087.6|641
1662104400000|2022-09-02 07:40:00|69102.1|69092.1|69095|69085|69102.4|69092.4|69090.5|69080.5|595
1662104700000|2022-09-02 07:45:00|69095.6|69085.6|69098.8|69088.8|69100.5|69090.5|69094.7|69084.7|563
1662105000000|2022-09-02 07:50:00|69098.5|69088.5|69097.7|69087.7|69109.2|69099.2|69097.1|69086.3|513
1662105300000|2022-09-02 07:55:00|69097.6|69087.6|69112.1|69102.1|69112.6|69102.6|69097.5|69087.5|650
1662105600000|2022-09-02 08:00:00|69112.3|69102.3|69122.6|69112.6|69130.6|69116.6|69109.6|69099.6|679
1662105900000|2022-09-02 08:05:00|69122.5|69112.5|69120.5|69110.5|69127.5|69117.5|69118.5|69108.5|583
1662106200000|2022-09-02 08:10:00|69120.4|69110.4|69117.3|69107.3|69122|69112|69115.1|69105.1|431
1662106500000|2022-09-02 08:15:00|69117.2|69107.2|69109.5|69099.5|69119.7|69109.7|69100.5|69090.5|503
1662106800000|2022-09-02 08:20:00|69109.3|69099.3|69109.4|69099.4|69111.3|69101.3|69103.5|69093.5|492
1662107100000|2022-09-02 08:25:00|69109.5|69099.5|69117.7|69107.7|69124|69111.2|69100.9|69090.9|682
1662107400000|2022-09-02 08:30:00|69117.5|69107.5|69152.1|69142.1|69157|69143.4|69116.9|69106.9|770
1662107700000|2022-09-02 08:35:00|69152.2|69142.2|69162.8|69152.8|69170.4|69160.4|69143.2|69132.7|737
1662108000000|2022-09-02 08:40:00|69162.6|69152.6|69162.8|69152.8|69171.5|69161.5|69162.2|69152.2|572
1662108300000|2022-09-02 08:45:00|69162.7|69152.7|69155|69145|69166.5|69156.5|69148.8|69138.8|641
1662108600000|2022-09-02 08:50:00|69154.8|69144.8|69151.9|69141.9|69155.3|69145.3|69148.8|69138.8|527
1662108900000|2022-09-02 08:55:00|69152|69142|69176.2|69166.2|69177.4|69167.4|69151.5|69141.5|560
1662109200000|2022-09-02 09:00:00|69176.1|69166.1|69174.1|69164.1|69180.6|69170.6|69167.2|69157.2|575
1662109500000|2022-09-02 09:05:00|69174|69164|69190.6|69180.6|69197.2|69187.2|69174|69164|582
1662109800000|2022-09-02 09:10:00|69190.5|69180.5|69180.5|69170.5|69190.8|69180.8|69177|69167|590
1662110100000|2022-09-02 09:15:00|69180.6|69170.6|69173.2|69163.2|69185.4|69175.4|69172.2|69162.2|563
1662110400000|2022-09-02 09:20:00|69173.1|69163.1|69164|69154|69174.7|69164.7|69163.6|69153.6|601
1662110700000|2022-09-02 09:25:00|69163.9|69153.9|69160.7|69150.7|69169.1|69154.8|69153.6|69143.6|591
1662111000000|2022-09-02 09:30:00|69160.4|69150.4|69148.3|69138.3|69163|69150.9|69147.9|69137.9|639
1662111300000|2022-09-02 09:35:00|69147.9|69137.9|69137.5|69127.5|69155.8|69143.6|69136.9|69126.9|517
1662111600000|2022-09-02 09:40:00|69137.4|69127.4|69134.8|69124.8|69141.4|69131.4|69130.6|69120.6|590
1662111900000|2022-09-02 09:45:00|69134.9|69124.9|69147.1|69137.1|69149.2|69138.6|69134.8|69124.8|578
1662112200000|2022-09-02 09:50:00|69146.8|69136.8|69136.4|69126.4|69151.6|69137.6|69136.1|69120.9|676
1662112500000|2022-09-02 09:55:00|69136|69126|69136.6|69126.6|69142.9|69132.9|69130.5|69117.4|595
1662112800000|2022-09-02 10:00:00|69139.3|69129.3|69127.4|69117.4|69150.1|69133|69127.1|69117.1|620
1662113100000|2022-09-02 10:05:00|69127.5|69117.5|69136.5|69126.5|69137.5|69127.5|69124.6|69110.2|495
1662113400000|2022-09-02 10:10:00|69136.4|69126.4|69125.5|69115.5|69144.4|69132.2|69120|69108.9|557
1662113700000|2022-09-02 10:15:00|69125.4|69115.4|69126.8|69116.8|69143|69128.5|69124.1|69114.1|695
1662114000000|2022-09-02 10:20:00|69126.7|69116.7|69130.4|69120.4|69132.7|69122.7|69123.1|69113.1|656
1662114300000|2022-09-02 10:25:00|69130.2|69120.2|69149.8|69139.8|69151|69141|69129|69119|554
1662114600000|2022-09-02 10:30:00|69150.2|69140.2|69161.4|69151.4|69164.8|69154.8|69147.8|69137.8|575
1662114900000|2022-09-02 10:35:00|69161.5|69151.5|69152|69142|69161.9|69151.9|69151.3|69141.3|416
1662115200000|2022-09-02 10:40:00|69151.9|69141.9|69143|69133|69151.9|69141.9|69135.7|69125.7|664
1662115500000|2022-09-02 10:45:00|69142.9|69132.9|69141.8|69131.8|69150|69140|69140.5|69130.5|597
1662115800000|2022-09-02 10:50:00|69141.9|69131.9|69159|69149|69165|69153.3|69140.6|69130.6|658
1662116100000|2022-09-02 10:55:00|69159.2|69149.2|69165.4|69155.4|69170.7|69160.7|69155.3|69143.7|697
1662116400000|2022-09-02 11:00:00|69165.8|69155.8|69183.1|69173.1|69183.5|69173.5|69163.6|69149.2|592
1662116700000|2022-09-02 11:05:00|69183.2|69173.2|69179.3|69169.3|69190.2|69180.2|69177.5|69167.5|592
1662117000000|2022-09-02 11:10:00|69179.1|69169.1|69188.7|69178.7|69197.2|69182.6|69173.1|69163.1|723
1662117300000|2022-09-02 11:15:00|69189.1|69179.1|69187.2|69177.2|69189.3|69179.3|69175.9|69162.5|645
1662117600000|2022-09-02 11:20:00|69187.1|69177.1|69174.7|69164.7|69193.5|69183.5|69168.2|69158.2|758
1662117900000|2022-09-02 11:25:00|69174.8|69164.8|69172.6|69162.6|69175|69165|69165.6|69155.6|585
1662118200000|2022-09-02 11:30:00|69172.7|69162.7|69161|69151|69173.4|69162.8|69158.4|69143|675
1662118500000|2022-09-02 11:35:00|69161.1|69151.1|69159.3|69149.3|69169|69155.9|69156|69141.5|590
1662118800000|2022-09-02 11:40:00|69159.4|69149.4|69157.5|69147.5|69162.7|69152.7|69150.2|69140.2|584
1662119100000|2022-09-02 11:45:00|69157.4|69147.4|69158.9|69148.9|69162.7|69152.7|69155.6|69145.6|657
1662119400000|2022-09-02 11:50:00|69159.1|69149.1|69137.4|69127.4|69162.7|69152.7|69136.8|69126.8|730
1662119700000|2022-09-02 11:55:00|69137.7|69127.7|69138.5|69128.5|69154.3|69144.3|69136.2|69126.2|787
1662120000000|2022-09-02 12:00:00|69138.8|69128.8|69141.8|69131.8|69143.9|69133.9|69135.2|69125.2|781
1662120300000|2022-09-02 12:05:00|69142.6|69132.6|69144.1|69134.1|69147.5|69134.6|69136.1|69126.1|673
1662120600000|2022-09-02 12:10:00|69144|69134|69141.2|69131.2|69152.6|69141.9|69137.7|69127.7|688
1662120900000|2022-09-02 12:15:00|69141.4|69131.4|69129.3|69119.3|69149.7|69139.7|69128.8|69118.8|735
1662121200000|2022-09-02 12:20:00|69130.1|69120.1|69123.5|69113.5|69136.6|69126.6|69114.6|69101|825
1662121500000|2022-09-02 12:25:00|69123.9|69113.9|69163.1|69110|69171.3|69151.3|69118.4|69108.4|671
1662121800000|2022-09-02 12:30:00|69164.6|69108.5|69103.9|69083.9|69174.6|69129.5|69056.5|69036.5|809
1662122100000|2022-09-02 12:35:00|69101.9|69081.9|69101.1|69081.1|69110.3|69090.3|69064.8|69044.8|817
1662122400000|2022-09-02 12:40:00|69101.4|69081.4|69139.4|69119.4|69140.1|69124.8|69081.5|69063|787
1662122700000|2022-09-02 12:45:00|69138.9|69118.9|69113.1|69103.1|69144.6|69129.8|69112.8|69100.1|766
1662123000000|2022-09-02 12:50:00|69114.9|69104.9|69104.3|69094.3|69119|69104.9|69083.5|69065.5|785
1662123300000|2022-09-02 12:55:00|69105.5|69095.5|69066.5|69056.5|69105.7|69095.7|69065.8|69051.9|753
1662123600000|2022-09-02 13:00:00|69066.7|69056.7|69074.8|69064.8|69108|69092.3|69062.9|69052.9|698
1662123900000|2022-09-02 13:05:00|69073.6|69063.6|69046.5|69036.5|69084.4|69074.4|69046.4|69036.4|749
1662124200000|2022-09-02 13:10:00|69046.2|69036.2|69036.5|69016.5|69049.7|69037.3|69011.9|68999.2|768
1662124500000|2022-09-02 13:15:00|69036.6|69016.6|69022.8|69012.8|69042.6|69027.4|69019.1|69006.7|703
1662124800000|2022-09-02 13:20:00|69023.3|69013.3|69036.7|69026.7|69046.1|69031.3|69013.7|69003.7|703
1662125100000|2022-09-02 13:25:00|69037.1|69027.1|69048.7|69038.7|69065.4|69050.8|69036.4|69021.5|754
1662125400000|2022-09-02 13:30:00|69047.7|69037.7|69064.6|69054.6|69079|69069|69043.3|69030|775
1662125700000|2022-09-02 13:35:00|69064.9|69054.9|69047.3|69037.3|69073.4|69063.4|69032.9|69018.9|727
1662126000000|2022-09-02 13:40:00|69047.2|69037.2|69078|69068|69100.4|69084.6|69046.2|69036.2|744
1662126300000|2022-09-02 13:45:00|69077.5|69067.5|69063|69053|69077.5|69067.5|69052.7|69042.7|723
1662126600000|2022-09-02 13:50:00|69062|69052|69079|69059|69083.1|69068.7|69044.3|69033.3|709
1662126900000|2022-09-02 13:55:00|69079.6|69059.6|69088|69068|69091.8|69072.5|69065.8|69053.8|738
1662127200000|2022-09-02 14:00:00|69087.9|69067.9|69055.2|69045.2|69095.1|69075.1|69054.9|69040.7|741
1662127500000|2022-09-02 14:05:00|69055.1|69045.1|69063.9|69053.9|69065.5|69055.5|69046|69036|735
1662127800000|2022-09-02 14:10:00|69062.9|69052.9|69043.3|69033.3|69064.2|69054.2|69037|69026.2|687
1662128100000|2022-09-02 14:15:00|69042.8|69032.8|69057.5|69047.5|69058.3|69048.3|69037.2|69027.2|688
1662128400000|2022-09-02 14:20:00|69057.6|69047.6|69044.6|69034.6|69063.4|69053.4|69041.3|69031.3|636
1662128700000|2022-09-02 14:25:00|69045.1|69035.1|69030|69020|69046.4|69036.4|69028.8|69018.8|652
1662129000000|2022-09-02 14:30:00|69029.9|69019.9|69025.9|69015.9|69033|69023|69017.6|69007.6|648
1662129300000|2022-09-02 14:35:00|69026.6|69016.6|69026.4|69016.4|69030.8|69020.8|69019.1|69007.9|611
1662129600000|2022-09-02 14:40:00|69026.5|69016.5|69023.9|69013.9|69028.9|69018.9|69016.4|69006.4|622
1662129900000|2022-09-02 14:45:00|69024|69014|69027.9|69017.9|69035.8|69025.8|69019|69009|618
1662130200000|2022-09-02 14:50:00|69028.4|69018.4|69013.1|69003.1|69032.7|69022.7|69010.9|69000.9|680
1662130500000|2022-09-02 14:55:00|69012.7|69002.7|69032.8|69022.8|69035.4|69025.4|69009.7|68999.7|685
1662130800000|2022-09-02 15:00:00|69032.5|69022.5|69043.5|69033.5|69063.8|69053.8|69032.5|69022.5|677
1662131100000|2022-09-02 15:05:00|69043.8|69033.8|69048.2|69038.2|69061.8|69051.8|69041.4|69031.4|653
1662131400000|2022-09-02 15:10:00|69047.9|69037.9|69031.5|69021.5|69058.2|69044|69030.8|69018.5|632
1662131700000|2022-09-02 15:15:00|69031.7|69021.7|69024|69014|69050.5|69035.7|69022.3|69012.3|660
1662132000000|2022-09-02 15:20:00|69024.1|69014.1|69031.5|69021.5|69031.7|69021.7|69022.8|69012.8|592
1662132300000|2022-09-02 15:25:00|69031.6|69021.6|69051.3|69041.3|69056|69042.9|69028.4|69018.4|549
1662132600000|2022-09-02 15:30:00|69051.5|69041.5|69054.8|69044.8|69057.3|69046.8|69043.6|69028.6|573
1662132900000|2022-09-02 15:35:00|69054.3|69044.3|69070.5|69060.5|69074.7|69064.6|69050|69040|581
1662133200000|2022-09-02 15:40:00|69069.2|69059.2|69090.5|69080.5|69099.1|69085|69069.1|69059.1|632
1662133500000|2022-09-02 15:45:00|69090.4|69080.4|69078|69068|69094.2|69080.8|69074.9|69064.9|580
1662133800000|2022-09-02 15:50:00|69077.9|69067.9|69071.1|69061.1|69079.7|69069.5|69067.4|69057.4|594
1662134100000|2022-09-02 15:55:00|69071.3|69061.3|69057.8|69047.8|69072.4|69061.4|69054|69039.5|549
1662134400000|2022-09-02 16:00:00|69057.9|69047.9|69053.3|69043.3|69063.9|69053.9|69048.7|69038.7|633
1662134700000|2022-09-02 16:05:00|69054|69044|69068.6|69058.6|69077.2|69064.9|69053.5|69043.5|556
1662135000000|2022-09-02 16:10:00|69068.4|69058.4|69065.4|69055.4|69073.8|69063.8|69063.5|69051.5|457
1662135300000|2022-09-02 16:15:00|69065.1|69055.1|69070.7|69060.7|69070.8|69060.8|69063.4|69053.4|524
1662135600000|2022-09-02 16:20:00|69070.6|69060.6|69108.5|69098.5|69115.1|69103.6|69067.1|69057.1|695
1662135900000|2022-09-02 16:25:00|69108.2|69098.2|69125.8|69115.8|69144.7|69129.8|69101.2|69091.2|743
1662136200000|2022-09-02 16:30:00|69125|69115|69142.3|69132.3|69145.7|69134.1|69108.4|69093.7|715
1662136500000|2022-09-02 16:35:00|69142.6|69132.6|69146.6|69136.6|69154.3|69142.3|69129.8|69116.9|718
1662136800000|2022-09-02 16:40:00|69147.1|69137.1|69161.9|69151.9|69168.3|69158.3|69144.8|69134.8|713
1662137100000|2022-09-02 16:45:00|69162.5|69152.5|69147.5|69137.5|69163.9|69153.9|69143.7|69130.4|689
1662137400000|2022-09-02 16:50:00|69147.6|69137.6|69153.1|69143.1|69168.6|69155.3|69146.5|69136.5|721
1662137700000|2022-09-02 16:55:00|69153.4|69143.4|69154.4|69144.4|69163|69153|69149.3|69136|680
1662138000000|2022-09-02 17:00:00|69155.6|69145.6|69170.3|69160.3|69183.8|69173.8|69155.6|69145.6|660
1662138300000|2022-09-02 17:05:00|69169.6|69159.6|69167.3|69157.3|69172.4|69162.4|69160.7|69150.7|693
1662138600000|2022-09-02 17:10:00|69167.4|69157.4|69176.8|69166.8|69184.5|69174.5|69159.2|69148.5|706
1662138900000|2022-09-02 17:15:00|69176.7|69166.7|69158|69148|69184.9|69171.9|69157.1|69145.4|684
1662139200000|2022-09-02 17:20:00|69159.1|69149.1|69197.7|69187.7|69200.5|69189.6|69159.1|69149.1|664
1662139500000|2022-09-02 17:25:00|69197.5|69187.5|69196.2|69186.2|69205.8|69195.8|69191.8|69181.8|694
1662139800000|2022-09-02 17:30:00|69196.6|69186.6|69196.1|69186.1|69204.2|69194.2|69186.1|69176.1|679
1662140100000|2022-09-02 17:35:00|69197.3|69187.3|69189|69179|69202.9|69190.1|69179.6|69168.9|623
1662140400000|2022-09-02 17:40:00|69189.3|69179.3|69184.1|69174.1|69191.2|69181.2|69179.1|69169.1|570
1662140700000|2022-09-02 17:45:00|69184.2|69174.2|69183.3|69173.3|69185.2|69175.2|69170.6|69160.6|615
1662141000000|2022-09-02 17:50:00|69182.9|69172.9|69188.8|69178.8|69202.1|69192.1|69179.6|69169.6|619
1662141300000|2022-09-02 17:55:00|69189.8|69179.8|69198.2|69188.2|69200.3|69190.3|69175.8|69165.8|576
1662141600000|2022-09-02 18:00:00|69197.8|69187.8|69181.5|69171.5|69201.6|69191.6|69176.3|69166.3|595
1662141900000|2022-09-02 18:05:00|69181.4|69171.4|69174.6|69164.6|69183.2|69173.2|69167.3|69154.5|643
1662142200000|2022-09-02 18:10:00|69174.7|69164.7|69187.5|69177.5|69188.5|69178.5|69171.5|69159.9|682
1662142500000|2022-09-02 18:15:00|69187.6|69177.6|69181.9|69171.9|69194.6|69181.4|69177.6|69164.8|629
1662142800000|2022-09-02 18:20:00|69181.7|69171.7|69194.6|69184.6|69196.4|69184.8|69179.7|69167.9|607
1662143100000|2022-09-02 18:25:00|69194.5|69184.5|69187.7|69177.7|69203.7|69188.3|69181.3|69166.4|670
1662143400000|2022-09-02 18:30:00|69187.8|69177.8|69197.8|69187.8|69206.7|69193|69184.9|69171.1|648
1662143700000|2022-09-02 18:35:00|69197.7|69187.7|69187.7|69177.7|69198.4|69188.4|69183.8|69169.3|674
1662144000000|2022-09-02 18:40:00|69187.8|69177.8|69188.9|69178.9|69199.1|69184.3|69186.2|69170.9|589
1662144300000|2022-09-02 18:45:00|69189.1|69179.1|69196.6|69186.6|69200.8|69187.9|69187.4|69172.6|613
1662144600000|2022-09-02 18:50:00|69196.7|69186.7|69188|69178|69197.1|69187.1|69184.8|69172.5|550
1662144900000|2022-09-02 18:55:00|69188.2|69178.2|69189|69179|69194|69184|69185.1|69175.1|615
1662145200000|2022-09-02 19:00:00|69189.3|69179.3|69184.9|69174.9|69193|69183|69181.3|69170.5|549
1662145500000|2022-09-02 19:05:00|69184.8|69174.8|69190.4|69180.4|69191.6|69181.2|69181.7|69171.6|477
1662145800000|2022-09-02 19:10:00|69190.6|69180.6|69189.2|69179.2|69202.1|69192.1|69188|69178|501
1662146100000|2022-09-02 19:15:00|69188.8|69178.8|69197.6|69187.6|69202.6|69189|69184.8|69172.1|553
1662146400000|2022-09-02 19:20:00|69197.4|69187.4|69205.8|69195.8|69206.5|69195.8|69191.2|69180.2|644
1662146700000|2022-09-02 19:25:00|69206.2|69196.2|69204.5|69194.5|69210.7|69198.6|69202.1|69190.7|577
1662147000000|2022-09-02 19:30:00|69205.3|69195.3|69208.5|69198.5|69213.2|69199.2|69203|69188.3|519
1662147300000|2022-09-02 19:35:00|69208.6|69198.6|69208.8|69198.8|69215.9|69205.9|69208.6|69194.6|422
1662147600000|2022-09-02 19:40:00|69208.4|69198.4|69205.1|69195.1|69211.7|69199.9|69201.5|69188.8|473
1662147900000|2022-09-02 19:45:00|69205.4|69195.4|69202.2|69192.2|69212.4|69197.7|69195.4|69181.1|564
1662148200000|2022-09-02 19:50:00|69200.1|69190.1|69202.8|69182.8|69208.3|69193.3|69188.9|69172.3|570
1662148500000|2022-09-02 19:55:00|69202.9|69182.9|69196.4|69186.4|69207.2|69195.1|69195.5|69181|617
1662148800000|2022-09-02 20:00:00|69196.5|69186.5|69199.4|69179.4|69202.2|69187.7|69190.4|69175.6|363
1662149100000|2022-09-02 20:05:00|69199.3|69179.3|69198.2|69178.2|69199.5|69184.1|69193.2|69177.8|232
1662149400000|2022-09-02 20:10:00|69197.9|69177.9|69196.8|69176.8|69199.5|69179.5|69195.6|69175.6|243
1662149700000|2022-09-02 20:15:00|69197.2|69177.2|69190.3|69170.3|69199.7|69179.7|69189.4|69169.4|352
1662150000000|2022-09-02 20:20:00|69190.2|69170.2|69192.6|69172.6|69192.8|69172.8|69187.5|69167.5|190
1662150300000|2022-09-02 20:25:00|69192.4|69172.4|69189.7|69169.7|69192.8|69172.8|69188.1|69168.1|144
1662150600000|2022-09-02 20:30:00|69191.3|69171.3|69190.1|69170.1|69194.2|69174.2|69188.3|69168.3|178
1662150900000|2022-09-02 20:35:00|69190|69170|69189.2|69169.2|69194.6|69174.6|69186.8|69166.8|184
1662151200000|2022-09-02 20:40:00|69188.2|69168.2|69189.1|69169.1|69193|69173|69187|69167|222
1662151500000|2022-09-02 20:45:00|69189.2|69169.2|69190|69170|69207.9|69187.9|69188.7|69168.7|250
1662151800000|2022-09-02 20:50:00|69189.8|69169.8|69191.6|69171.6|69206.9|69186.9|69188.2|69168.2|265
1662152100000|2022-09-02 20:55:00|69192.8|69172.8|69186.2|69166.2|69225.2|69179|69180.8|69141|195
1662321600000|2022-09-04 20:00:00|69207.4|69185.4|69266.8|69166.4|69266.8|69185.4|69198.2|69166.4|13
1662321900000|2022-09-04 20:05:00|69215.2|69177.5|69215.2|69177.5|69266.8|69177.5|69215.2|69166.4|17
1662322200000|2022-09-04 20:10:00|69266.8|69166.4|69226.3|69177.5|69266.8|69177.5|69215.2|69166.4|23
1662322500000|2022-09-04 20:15:00|69218|69166.4|69255.9|69216.5|69266.8|69224|69215.2|69166.4|30
1662322800000|2022-09-04 20:20:00|69251.9|69215.9|69242.9|69220.9|69278.3|69222.7|69231|69181|44
1662323100000|2022-09-04 20:25:00|69242.7|69220.7|69241.5|69219.5|69256.7|69226.7|69235.4|69200.4|48
1662323400000|2022-09-04 20:30:00|69241.4|69219.4|69242.5|69210.3|69258.3|69236.3|69240.2|69207|39
1662323700000|2022-09-04 20:35:00|69247.1|69209.9|69239.5|69197.6|69263.4|69225.6|69237.7|69191|39
1662324000000|2022-09-04 20:40:00|69266.7|69200.7|69229.9|69207.9|69269.9|69222.6|69227.3|69196.6|43
1662324300000|2022-09-04 20:45:00|69248.3|69201.3|69224.8|69202.8|69248.3|69208.8|69224.8|69193.8|18
1662324600000|2022-09-04 20:50:00|69240.8|69201.7|69217|69170.9|69240.9|69201.7|69216|69170.9|29
1662324900000|2022-09-04 20:55:00|69216.2|69155.6|69227.5|69176.4|69237.3|69195.9|69216.2|69155.6|24
1662325200000|2022-09-04 21:00:00|69227.7|69175.9|69229.2|69176.7|69235.2|69177.1|69227.1|69166.6|20
1662325500000|2022-09-04 21:05:00|69234.1|69166.3|69233.5|69182|69237.3|69194.4|69228.9|69159.4|89
1662325800000|2022-09-04 21:10:00|69232.7|69183|69232.2|69183.3|69237.3|69184|69231.7|69163|14
1662326100000|2022-09-04 21:15:00|69236|69164.2|69233.1|69180.7|69241.1|69183.3|69232.2|69128.6|81
1662326400000|2022-09-04 21:20:00|69232.6|69183|69239.4|69139.1|69241.1|69183|69232.4|69128.6|51
1662326700000|2022-09-04 21:25:00|69238.8|69142.6|69259.3|69175.7|69273.9|69184|69231.6|69128.7|78
1662327000000|2022-09-04 21:30:00|69260.5|69175.5|69256.3|69177.7|69283.5|69181|69253|69151.2|206
1662327300000|2022-09-04 21:35:00|69253.3|69162.7|69255.5|69178.8|69266.5|69183.9|69252.1|69151.8|126
1662327600000|2022-09-04 21:40:00|69256.6|69177.7|69260.4|69172.8|69267|69181.1|69252.3|69143.7|123
1662327900000|2022-09-04 21:45:00|69259.4|69174.1|69255.4|69177.8|69267|69181|69251.9|69151.3|138
1662328200000|2022-09-04 21:50:00|69258.4|69175.8|69257.3|69199.5|69278.7|69204.8|69251|69145.3|141
1662328500000|2022-09-04 21:55:00|69255.5|69200.7|69264.6|69175.9|69274.3|69200.7|69250.6|69142.9|125
1662328800000|2022-09-04 22:00:00|69274.1|69155.1|69254.5|69173.8|69275.3|69180|69249|69137.7|231
1662329100000|2022-09-04 22:05:00|69257.3|69171.1|69249.5|69224.2|69296.3|69226.2|69249.4|69158.8|205
1662329400000|2022-09-04 22:10:00|69251.6|69222.4|69253.4|69174.3|69291.8|69226.5|69244.4|69153.9|178
1662329700000|2022-09-04 22:15:00|69227.5|69201.5|69260.6|69215.6|69295.2|69241.1|69227.5|69144.7|310
1662330000000|2022-09-04 22:20:00|69262.8|69217.5|69265.3|69153|69276.1|69223.2|69246.7|69142.1|273
1662330300000|2022-09-04 22:25:00|69276.3|69157.3|69252.5|69198.5|69280|69212|69248.2|69157.3|242
1662330600000|2022-09-04 22:30:00|69254.8|69200.9|69230.6|69160.9|69261.7|69212.6|69220.8|69157.6|268
1662330900000|2022-09-04 22:35:00|69214.3|69150.7|69232|69171.5|69240.6|69179.3|69211|69146.9|261
1662331200000|2022-09-04 22:40:00|69232.3|69170.9|69227.2|69176|69242.8|69178.3|69213.2|69151.5|284
1662331500000|2022-09-04 22:45:00|69225.7|69176.4|69230.5|69173.4|69238.2|69183.5|69212.6|69152.5|199
1662331800000|2022-09-04 22:50:00|69231.7|69173.6|69221.4|69171.7|69235.2|69183.5|69203.4|69168.6|203
1662332100000|2022-09-04 22:55:00|69215.8|69173.4|69205.4|69174.6|69215.8|69183.3|69198.8|69170.6|286
1662332400000|2022-09-04 23:00:00|69206.3|69174|69223|69179.8|69229.6|69190.1|69199.2|69166.7|290
1662332700000|2022-09-04 23:05:00|69224.4|69180.7|69217|69176.3|69234.3|69187.1|69216.9|69169.9|279
1662333000000|2022-09-04 23:10:00|69218.3|69176|69237.8|69187.8|69250.6|69196.3|69217.1|69167.5|255
1662333300000|2022-09-04 23:15:00|69237.6|69186.7|69235.9|69183.5|69251.5|69191.7|69226.3|69174|229
1662333600000|2022-09-04 23:20:00|69233.4|69184.9|69228.3|69152.5|69244.3|69188.4|69202.6|69132.9|267
1662333900000|2022-09-04 23:25:00|69227.7|69149.4|69228.3|69142.8|69252.8|69210.4|69224.2|69106.6|302
1662334200000|2022-09-04 23:30:00|69230.7|69153.1|69239.1|69169.1|69247.9|69182.5|69218.9|69117.7|177
1662334500000|2022-09-04 23:35:00|69238.8|69170.3|69235.9|69179.3|69251|69202.1|69211.1|69108|207
1662334800000|2022-09-04 23:40:00|69234.4|69178.1|69239.3|69183.9|69251.6|69201.5|69220.8|69103.9|251
1662335100000|2022-09-04 23:45:00|69237.2|69186.3|69242.6|69208.4|69250.2|69227.1|69224.5|69186.3|321
1662335400000|2022-09-04 23:50:00|69242.5|69208.7|69225.5|69176.9|69243.2|69215|69213.8|69174.2|380
1662335700000|2022-09-04 23:55:00|69225.7|69177|69250.1|69213.4|69253.1|69224.5|69224.8|69174.8|316
1662336000000|2022-09-05 00:00:00|69247.9|69216.2|69219.7|69199.7|69247.9|69221.4|69216.8|69196.8|527
1662336300000|2022-09-05 00:05:00|69219.6|69199.6|69223.1|69203.1|69223.2|69203.2|69207.9|69187.9|355
1662336600000|2022-09-05 00:10:00|69223.6|69203.6|69226.7|69206.7|69239.2|69219.2|69214.9|69194.9|497
1662336900000|2022-09-05 00:15:00|69226.1|69206.1|69252.8|69232.8|69253.6|69238.1|69224.6|69204.6|521
1662337200000|2022-09-05 00:20:00|69252.3|69232.3|69251.4|69241.4|69257.2|69242.4|69243.1|69227.9|411
1662337500000|2022-09-05 00:25:00|69251.6|69241.6|69255.2|69235.2|69263.8|69249.7|69243|69227.2|451
1662337800000|2022-09-05 00:30:00|69254.7|69234.7|69249.3|69229.3|69260.5|69240.5|69241.5|69226.3|563
1662338100000|2022-09-05 00:35:00|69248.9|69228.9|69241.8|69221.8|69261.4|69241.4|69238.7|69218.7|612
1662338400000|2022-09-05 00:40:00|69241.9|69221.9|69250.1|69230.1|69251.1|69231.1|69227.3|69211.7|523
1662338700000|2022-09-05 00:45:00|69249.5|69229.5|69255.8|69235.8|69256.5|69236.5|69235.7|69215.7|635
1662339000000|2022-09-05 00:50:00|69252.6|69232.6|69256.6|69236.6|69260.9|69244.6|69246|69230.5|491
1662339300000|2022-09-05 00:55:00|69253.1|69243.1|69248|69238|69260.7|69244.8|69235.9|69220.7|652
1662339600000|2022-09-05 01:00:00|69247.9|69237.9|69243.1|69233.1|69264.4|69249|69238.6|69227.2|663
1662339900000|2022-09-05 01:05:00|69243.5|69233.5|69237.7|69227.7|69248|69237.2|69235.7|69221.2|677
1662340200000|2022-09-05 01:10:00|69237.1|69227.1|69233.8|69213.8|69247.3|69233.6|69224.5|69204.5|578
1662340500000|2022-09-05 01:15:00|69233.9|69213.9|69270.8|69250.8|69296.2|69276.2|69233.5|69213.5|771
1662340800000|2022-09-05 01:20:00|69269.9|69249.9|69286.2|69266.2|69286.8|69271|69261.6|69242.5|663
1662341100000|2022-09-05 01:25:00|69286.1|69266.1|69299.6|69289.6|69306.4|69295|69283.2|69263.2|645
1662341400000|2022-09-05 01:30:00|69299.7|69289.7|69321.4|69301.4|69343.7|69325.4|69295.1|69275.1|771
1662341700000|2022-09-05 01:35:00|69315.2|69305.2|69305.9|69285.9|69333.8|69318.6|69301.9|69284.5|721
1662342000000|2022-09-05 01:40:00|69302.8|69282.8|69305.4|69285.4|69318.2|69298.2|69283.5|69266.2|714
1662342300000|2022-09-05 01:45:00|69305.1|69285.1|69282.2|69272.2|69308.5|69291|69280.6|69264.3|704
1662342600000|2022-09-05 01:50:00|69281.5|69271.5|69303.9|69293.9|69308.4|69293.9|69266.3|69252|672
1662342900000|2022-09-05 01:55:00|69303.7|69293.7|69320.9|69300.9|69338.2|69319.1|69298.4|69284|675
1662343200000|2022-09-05 02:00:00|69316.2|69306.2|69315.3|69305.3|69324.7|69309.5|69300.5|69287.4|683
1662343500000|2022-09-05 02:05:00|69315.2|69305.2|69341.5|69321.5|69341.5|69325.8|69314.3|69299.6|654
1662343800000|2022-09-05 02:10:00|69340.7|69320.7|69365.9|69355.9|69367.3|69357.3|69326.5|69312.4|659
1662344100000|2022-09-05 02:15:00|69366.1|69356.1|69369.4|69359.4|69382.9|69372.9|69355.3|69344.6|637
1662344400000|2022-09-05 02:20:00|69369.3|69359.3|69407.3|69397.3|69419|69404.5|69361.6|69346|698
1662344700000|2022-09-05 02:25:00|69407.2|69397.2|69399.3|69389.3|69428.4|69413.2|69382.1|69372.1|692
1662345000000|2022-09-05 02:30:00|69400.7|69390.7|69486.2|69466.2|69486.2|69466.2|69399|69384.1|719
1662345300000|2022-09-05 02:35:00|69480.7|69470.7|69455.2|69445.2|69482.5|69470.7|69431.5|69421.5|734
1662345600000|2022-09-05 02:40:00|69454.8|69444.8|69466.4|69456.4|69490.4|69480.4|69448.4|69435.2|611
1662345900000|2022-09-05 02:45:00|69465.6|69455.6|69452.4|69442.4|69475.8|69462.6|69449|69438.6|683
1662346200000|2022-09-05 02:50:00|69452.2|69442.2|69417.6|69397.6|69452.4|69442.4|69412.7|69397.6|617
1662346500000|2022-09-05 02:55:00|69417.9|69397.9|69412.8|69402.8|69429.1|69417.3|69401.2|69391|679
1662346800000|2022-09-05 03:00:00|69414.9|69404.9|69426.3|69416.3|69437.6|69427.6|69411|69396.8|621
1662347100000|2022-09-05 03:05:00|69426.4|69416.4|69417.8|69407.8|69427|69417|69411.9|69398.8|578
1662347400000|2022-09-05 03:10:00|69418.1|69408.1|69407.2|69397.2|69426.3|69416.3|69402.3|69388|625
1662347700000|2022-09-05 03:15:00|69407.1|69397.1|69380.2|69370.2|69409.1|69399.1|69380.2|69370.2|608
1662348000000|2022-09-05 03:20:00|69380.6|69370.6|69392.2|69382.2|69400.8|69388.7|69380.4|69370.4|583
1662348300000|2022-09-05 03:25:00|69392|69382|69409.2|69399.2|69412.3|69400.4|69392|69382|625
1662348600000|2022-09-05 03:30:00|69408.8|69398.8|69378.3|69368.3|69408.8|69398.8|69375.7|69365.7|635
1662348900000|2022-09-05 03:35:00|69382.1|69372.1|69395.3|69375.3|69400|69388.2|69379.1|69366.1|587
1662349200000|2022-09-05 03:40:00|69394.9|69374.9|69399.8|69389.8|69406.6|69396.6|69392.7|69374.9|510
1662349500000|2022-09-05 03:45:00|69399.9|69389.9|69407.2|69397.2|69407.2|69397.2|69396|69386|473
1662349800000|2022-09-05 03:50:00|69408.5|69398.5|69414.7|69404.7|69431.3|69417.7|69408.2|69396.8|600
1662350100000|2022-09-05 03:55:00|69414.9|69404.9|69441.6|69431.6|69449.7|69435.3|69413.4|69397.7|608
1662350400000|2022-09-05 04:00:00|69441.4|69431.4|69437.2|69427.2|69450.4|69440.4|69428.9|69414.4|610
1662350700000|2022-09-05 04:05:00|69436.8|69426.8|69461.1|69451.1|69462.8|69452.8|69435.3|69421.7|523
1662351000000|2022-09-05 04:10:00|69460.9|69450.9|69453.4|69443.4|69462.6|69452.6|69448.2|69438.2|477
1662351300000|2022-09-05 04:15:00|69453.5|69443.5|69447.5|69437.5|69469.7|69459.7|69443.4|69430.9|535
1662351600000|2022-09-05 04:20:00|69447.1|69437.1|69445|69435|69460|69445|69441|69429.4|604
1662351900000|2022-09-05 04:25:00|69445.1|69435.1|69443.5|69433.5|69457.5|69443.1|69442.1|69427.5|570
1662352200000|2022-09-05 04:30:00|69443.8|69433.8|69452.9|69442.9|69460.1|69446.5|69443.5|69429.9|592
1662352500000|2022-09-05 04:35:00|69455|69445|69461.6|69451.6|69467.1|69457.1|69452.8|69441|538
1662352800000|2022-09-05 04:40:00|69461.1|69451.1|69466.9|69456.9|69475.2|69465.2|69461.1|69447.6|605
1662353100000|2022-09-05 04:45:00|69467|69457|69487|69477|69495.9|69485.5|69465.2|69455.2|576
1662353400000|2022-09-05 04:50:00|69487.1|69477.1|69483.2|69473.2|69487.3|69477.3|69470.1|69458.9|559
1662353700000|2022-09-05 04:55:00|69483.5|69473.5|69479.8|69469.8|69485|69475|69472.5|69458|440
1662354000000|2022-09-05 05:00:00|69479.6|69469.6|69497|69487|69501.2|69489.1|69475.4|69464.1|625
1662354300000|2022-09-05 05:05:00|69501.6|69481.6|69504.8|69494.8|69534.2|69514.2|69499.4|69479.4|682
1662354600000|2022-09-05 05:10:00|69504.5|69494.5|69495.7|69485.7|69508.6|69494.8|69493.6|69481.1|572
1662354900000|2022-09-05 05:15:00|69495.8|69485.8|69508.3|69498.3|69518.3|69503.6|69491.8|69481.8|615
1662355200000|2022-09-05 05:20:00|69508.2|69498.2|69519.1|69499.1|69554.8|69539.8|69508.2|69498.1|700
1662355500000|2022-09-05 05:25:00|69518.9|69498.9|69523|69513|69542.6|69528.9|69518.9|69498.9|567
1662355800000|2022-09-05 05:30:00|69523.1|69513.1|69502.6|69492.6|69529.8|69517.9|69500.5|69490.5|644
1662356100000|2022-09-05 05:35:00|69502.5|69492.5|69514.6|69504.6|69522.3|69508.6|69501.9|69488.1|602
1662356400000|2022-09-05 05:40:00|69514.4|69504.4|69524.7|69514.7|69526.1|69514.7|69503.8|69490.5|651
1662356700000|2022-09-05 05:45:00|69524.8|69514.8|69528.1|69518.1|69536|69521|69516.4|69504.2|613
1662357000000|2022-09-05 05:50:00|69528.2|69518.2|69499.4|69489.4|69536.1|69522.1|69498.3|69488.3|567
1662357300000|2022-09-05 05:55:00|69498.9|69488.9|69500.7|69490.7|69509.1|69496.1|69484|69470.6|662
1662357600000|2022-09-05 06:00:00|69500.9|69490.9|69475.1|69465.1|69521.8|69511.8|69474.8|69459.8|724
1662357900000|2022-09-05 06:05:00|69475|69465|69463.5|69453.5|69505.7|69488.9|69454.3|69444.3|709
1662358200000|2022-09-05 06:10:00|69463.9|69453.9|69448.1|69438.1|69465.1|69455.1|69445.5|69432.5|654
1662358500000|2022-09-05 06:15:00|69448|69438|69459.8|69449.8|69467|69457|69446.5|69436.5|625
1662358800000|2022-09-05 06:20:00|69459.9|69449.9|69464.7|69454.7|69476.3|69466.3|69453.6|69443.2|656
1662359100000|2022-09-05 06:25:00|69464.8|69454.8|69454.1|69444.1|69476.2|69466.2|69453.3|69443.3|609
1662359400000|2022-09-05 06:30:00|69453.9|69443.9|69454.7|69444.7|69462|69452|69450.4|69440.4|611
1662359700000|2022-09-05 06:35:00|69455|69445|69463.6|69453.6|69469.7|69456.5|69451.4|69441.4|623
1662360000000|2022-09-05 06:40:00|69463.9|69453.9|69462.7|69452.7|69477.3|69465.8|69460.4|69450.4|634
1662360300000|2022-09-05 06:45:00|69462.9|69452.9|69447.2|69437.2|69463|69453|69444.6|69434.6|544
1662360600000|2022-09-05 06:50:00|69447|69437|69417.6|69407.6|69447.5|69437.5|69396|69381.2|727
1662360900000|2022-09-05 06:55:00|69417.5|69407.5|69419.5|69409.5|69432.8|69419.9|69413.2|69397.8|584
1662361200000|2022-09-05 07:00:00|69419.6|69409.6|69460.4|69450.4|69466.5|69452.2|69418.8|69408.8|692
1662361500000|2022-09-05 07:05:00|69460.2|69450.2|69472.4|69452.4|69495.4|69480.3|69459.6|69444.1|697
1662361800000|2022-09-05 07:10:00|69467.4|69457.4|69472.3|69462.3|69487|69472.4|69461.1|69444.9|631
1662362100000|2022-09-05 07:15:00|69472.1|69462.1|69459.4|69449.4|69482.5|69469.1|69454.6|69443.3|674
1662362400000|2022-09-05 07:20:00|69459.3|69449.3|69450.3|69440.3|69464.7|69452.2|69441.9|69431.9|680
1662362700000|2022-09-05 07:25:00|69451.5|69441.5|69469.8|69459.8|69489.9|69473.3|69449.1|69439.1|685
1662363000000|2022-09-05 07:30:00|69470.5|69460.5|69454.6|69434.6|69476.7|69462.8|69405.1|69388.7|700
1662363300000|2022-09-05 07:35:00|69454.5|69434.5|69467|69457|69473.8|69463.8|69423.7|69403.7|739
1662363600000|2022-09-05 07:40:00|69467.3|69457.3|69496.3|69486.3|69500.7|69486.3|69461.8|69451.8|668
1662363900000|2022-09-05 07:45:00|69496.5|69486.5|69518.4|69498.4|69529.9|69509.9|69486.5|69472.3|663
1662364200000|2022-09-05 07:50:00|69518|69498|69516.9|69506.9|69538.5|69524.5|69506.8|69490.8|703
1662364500000|2022-09-05 07:55:00|69517|69507|69526.5|69516.5|69541.3|69531.3|69515.7|69499.8|707
1662364800000|2022-09-05 08:00:00|69526.8|69516.8|69518.5|69508.5|69539.8|69525.2|69515.1|69503.1|709
1662365100000|2022-09-05 08:05:00|69518.4|69508.4|69501.1|69491.1|69522.2|69512.2|69498.9|69483.6|600
1662365400000|2022-09-05 08:10:00|69501.2|69491.2|69494.7|69484.7|69506.6|69496.6|69485.1|69475.1|662
1662365700000|2022-09-05 08:15:00|69495.2|69485.2|69496.1|69486.1|69497.4|69487.4|69480.7|69470.7|609
1662366000000|2022-09-05 08:20:00|69495.6|69485.6|69518.5|69508.5|69519.5|69509.5|69487.2|69477.2|617
1662366300000|2022-09-05 08:25:00|69518.4|69508.4|69509.7|69499.7|69536.3|69522.3|69505.3|69495.3|674
1662366600000|2022-09-05 08:30:00|69510|69500|69527.2|69517.2|69541.4|69525.5|69509.9|69494|700
1662366900000|2022-09-05 08:35:00|69526.5|69516.5|69513.4|69503.4|69534.4|69519|69497.2|69487.2|657
1662367200000|2022-09-05 08:40:00|69513|69503|69530.2|69520.2|69538|69523.7|69512.5|69502.5|663
1662367500000|2022-09-05 08:45:00|69530.4|69520.4|69529.9|69509.9|69542.7|69528.8|69520.9|69506.8|622
1662367800000|2022-09-05 08:50:00|69529.8|69509.8|69536.2|69516.2|69536.6|69522.1|69513.2|69498|595
1662368100000|2022-09-05 08:55:00|69531.3|69521.3|69541.5|69531.5|69550.6|69536.3|69531.1|69519|507
1662368400000|2022-09-05 09:00:00|69541.9|69531.9|69435|69415|69558.7|69546.2|69365.5|69345.5|791
1662368700000|2022-09-05 09:05:00|69434.4|69414.4|69419.6|69399.6|69470.8|69452.5|69395.4|69384.9|756
1662369000000|2022-09-05 09:10:00|69420.6|69400.6|69428.8|69418.8|69453.6|69438.6|69403.3|69386.2|732
1662369300000|2022-09-05 09:15:00|69428.7|69418.7|69439.4|69429.4|69456.8|69441.9|69421.5|69408.2|654
1662369600000|2022-09-05 09:20:00|69438.9|69428.9|69457.8|69437.8|69473.1|69457.2|69437.6|69424.6|705
1662369900000|2022-09-05 09:25:00|69457.2|69437.2|69454.6|69444.6|69463|69448.1|69441.8|69427.4|663
1662370200000|2022-09-05 09:30:00|69454.7|69444.7|69437.4|69427.4|69461.6|69447.3|69432.1|69420.5|636
1662370500000|2022-09-05 09:35:00|69437.3|69427.3|69405.4|69395.4|69451.4|69438.5|69405.4|69394.7|641
1662370800000|2022-09-05 09:40:00|69403.4|69393.4|69406.1|69386.1|69432.5|69415.7|69401.4|69385.4|594
1662371100000|2022-09-05 09:45:00|69406.3|69386.3|69400|69380|69424.7|69412.8|69390.4|69377.3|647
1662371400000|2022-09-05 09:50:00|69399.9|69379.9|69405.7|69395.7|69417.9|69404.2|69389.4|69374.4|689
1662371700000|2022-09-05 09:55:00|69405.8|69395.8|69414.5|69404.5|69423.1|69411|69401.9|69387.4|565
1662372000000|2022-09-05 10:00:00|69414.3|69404.3|69435.7|69425.7|69441|69427.6|69414|69403.7|551
1662372300000|2022-09-05 10:05:00|69440.1|69420.1|69436.6|69426.6|69451.1|69436.1|69428.9|69414.2|489
1662372600000|2022-09-05 10:10:00|69436.5|69426.5|69437.4|69427.4|69448.8|69434.1|69435|69425|412
1662372900000|2022-09-05 10:15:00|69437.5|69427.5|69418.4|69408.4|69438.5|69428.5|69405.4|69390.4|604
1662373200000|2022-09-05 10:20:00|69418.1|69408.1|69388|69378|69422.2|69409.5|69386.9|69372.7|683
1662373500000|2022-09-05 10:25:00|69387.9|69377.9|69401.1|69391.1|69407.2|69394.4|69385.9|69371.7|561
1662373800000|2022-09-05 10:30:00|69400.5|69390.5|69395.7|69385.7|69405.4|69392.9|69389.1|69373.3|634
1662374100000|2022-09-05 10:35:00|69395.8|69385.8|69415|69405|69415.1|69405.1|69394.6|69384.6|541
1662374400000|2022-09-05 10:40:00|69414.9|69404.9|69414.2|69404.2|69418.7|69404.9|69404.1|69390.8|514
1662374700000|2022-09-05 10:45:00|69414.5|69404.5|69406.4|69396.4|69418.7|69404.5|69399.6|69389.6|538
1662375000000|2022-09-05 10:50:00|69406.7|69396.7|69398.2|69388.2|69408.8|69397.7|69393.5|69380|566
1662375300000|2022-09-05 10:55:00|69398.1|69388.1|69403.3|69393.3|69410|69397.6|69397.2|69387.2|569
1662375600000|2022-09-05 11:00:00|69403.8|69393.8|69389.2|69379.2|69408|69395.9|69386.2|69376.2|552
1662375900000|2022-09-05 11:05:00|69389.1|69379.1|69389.1|69379.1|69394.2|69384.2|69387.7|69377.7|483
1662376200000|2022-09-05 11:10:00|69390.3|69380.3|69388.7|69378.7|69406.5|69392.3|69388.5|69378.5|607
1662376500000|2022-09-05 11:15:00|69388.8|69378.8|69397.2|69387.2|69397.4|69387.4|69387.4|69375.4|472
1662376800000|2022-09-05 11:20:00|69396.7|69386.7|69390.9|69380.9|69409|69394.5|69390.9|69375.9|647
1662377100000|2022-09-05 11:25:00|69396.5|69376.5|69413.8|69403.8|69418.1|69404|69391.8|69376|640
1662377400000|2022-09-05 11:30:00|69414|69404|69406.9|69386.9|69420.2|69405.6|69398.1|69384.1|603
1662377700000|2022-09-05 11:35:00|69407|69387|69399.5|69379.5|69407.8|69394.9|69389|69374.5|607
1662378000000|2022-09-05 11:40:00|69399.7|69379.7|69395.2|69375.2|69400.8|69383.4|69388.9|69373.5|578
1662378300000|2022-09-05 11:45:00|69395.3|69375.3|69396.2|69386.2|69402.7|69387.8|69386.8|69374.5|544
1662378600000|2022-09-05 11:50:00|69396.6|69386.6|69400|69380|69405.2|69390.4|69391.3|69378.4|582
1662378900000|2022-09-05 11:55:00|69399.7|69379.7|69391.1|69381.1|69400.9|69390.9|69389.7|69375.3|527
1662379200000|2022-09-05 12:00:00|69391.3|69381.3|69391.3|69381.3|69398.7|69388.7|69388.7|69378.7|522
1662379500000|2022-09-05 12:05:00|69391.5|69381.5|69393.6|69383.6|69401|69391|69390.1|69380.1|534
1662379800000|2022-09-05 12:10:00|69393.5|69383.5|69391.1|69381.1|69404|69389|69386.5|69374.3|575
1662380100000|2022-09-05 12:15:00|69390.4|69380.4|69397.5|69387.5|69407.9|69395.5|69390.1|69376|534
1662380400000|2022-09-05 12:20:00|69397.6|69387.6|69402.9|69392.9|69407|69394.3|69394.8|69381.1|638
1662380700000|2022-09-05 12:25:00|69403|69393|69396.3|69386.3|69407.6|69393.5|69394.4|69384.4|638
1662381000000|2022-09-05 12:30:00|69397.7|69387.7|69401.4|69391.4|69407.4|69392.6|69391.8|69377|632
1662381300000|2022-09-05 12:35:00|69401.3|69391.3|69401.2|69391.2|69407.3|69394.7|69397.8|69383.2|572
1662381600000|2022-09-05 12:40:00|69401.4|69391.4|69403.1|69393.1|69433|69418.1|69401.4|69391.4|547
1662381900000|2022-09-05 12:45:00|69402.4|69392.4|69397.5|69387.5|69408.6|69397.1|69391.2|69381.2|588
1662382200000|2022-09-05 12:50:00|69397.6|69387.6|69403.4|69393.4|69409.8|69395.2|69392.9|69378.4|595
1662382500000|2022-09-05 12:55:00|69403.6|69393.6|69419.7|69399.7|69422.1|69408.4|69400|69386.1|621
1662382800000|2022-09-05 13:00:00|69420.3|69400.3|69428.9|69418.9|69429.2|69419|69415|69399.5|663
1662383100000|2022-09-05 13:05:00|69428.7|69418.7|69434.8|69424.8|69441.5|69431.5|69423.2|69413.2|626
1662383400000|2022-09-05 13:10:00|69434.4|69424.4|69430.2|69420.2|69437|69427|69424.9|69414.9|581
1662383700000|2022-09-05 13:15:00|69430.4|69420.4|69423.1|69413.1|69438.5|69423.8|69422.1|69412.1|601
1662384000000|2022-09-05 13:20:00|69423.2|69413.2|69435.6|69425.6|69437.7|69427.7|69422|69412|630
1662384300000|2022-09-05 13:25:00|69435.8|69425.8|69444.5|69434.5|69452.6|69442|69432.9|69422.9|557
1662384600000|2022-09-05 13:30:00|69444.8|69434.8|69438|69428|69449.5|69439.5|69437.4|69422.5|585
1662384900000|2022-09-05 13:35:00|69437.8|69427.8|69452.7|69442.7|69456.6|69444.4|69432.1|69418.1|589
1662385200000|2022-09-05 13:40:00|69452.5|69442.5|69444.9|69424.9|69456.5|69446.5|69438.9|69424.4|560
1662385500000|2022-09-05 13:45:00|69440|69430|69449.5|69439.5|69453.7|69443.7|69439.7|69429.7|594
1662385800000|2022-09-05 13:50:00|69449.4|69439.4|69451.2|69441.2|69455.1|69445.1|69444|69429|564
1662386100000|2022-09-05 13:55:00|69451.1|69441.1|69440.7|69430.7|69456.8|69443.7|69438.5|69428.5|626
1662386400000|2022-09-05 14:00:00|69442.5|69432.5|69455.8|69445.8|69459.2|69447.5|69442.5|69432.5|562
1662386700000|2022-09-05 14:05:00|69455.5|69445.5|69463.2|69453.2|69464.4|69454.4|69453.1|69443.1|573
1662387000000|2022-09-05 14:10:00|69463.1|69453.1|69446.6|69436.6|69467.5|69457.5|69432.1|69422.1|619
1662387300000|2022-09-05 14:15:00|69446.8|69436.8|69432.7|69422.7|69457.5|69447.5|69432.1|69422.1|580
1662387600000|2022-09-05 14:20:00|69432|69422|69432.1|69422.1|69445.5|69431.1|69428.8|69413|576
1662387900000|2022-09-05 14:25:00|69431.9|69421.9|69439.1|69429.1|69443|69433|69424|69413.8|574
1662388200000|2022-09-05 14:30:00|69439.3|69429.3|69427.5|69417.5|69440.3|69429.3|69420.9|69410.9|600
1662388500000|2022-09-05 14:35:00|69427.8|69417.8|69422.3|69412.3|69428.2|69418.2|69410.7|69400.7|604
1662388800000|2022-09-05 14:40:00|69422.2|69412.2|69408.3|69398.3|69423.6|69413.6|69406.4|69396.4|537
1662389100000|2022-09-05 14:45:00|69408.2|69398.2|69397.3|69387.3|69412|69402|69394.3|69384.3|584
1662389400000|2022-09-05 14:50:00|69397.2|69387.2|69420.9|69410.9|69423.5|69413.5|69397.2|69387.2|474
1662389700000|2022-09-05 14:55:00|69420.8|69410.8|69436.4|69426.4|69443.9|69433.9|69420|69410|602
1662390000000|2022-09-05 15:00:00|69437.1|69427.1|69417.1|69407.1|69447.2|69433.6|69412.9|69398.1|631
1662390300000|2022-09-05 15:05:00|69417.2|69407.2|69421.1|69411.1|69422.3|69411.6|69404.4|69390.2|530
1662390600000|2022-09-05 15:10:00|69421|69411|69433.4|69423.4|69443|69427.6|69418.8|69408.8|569
1662390900000|2022-09-05 15:15:00|69433.1|69423.1|69436.6|69416.6|69441.7|69428.1|69428.3|69413.8|616
1662391200000|2022-09-05 15:20:00|69436.7|69416.7|69447.9|69427.9|69448.4|69433.7|69431.4|69416.1|470
1662391500000|2022-09-05 15:25:00|69448|69428|69445.6|69435.6|69451.8|69437.1|69442|69427.3|386
1662391800000|2022-09-05 15:30:00|69445.9|69435.9|69445.6|69435.6|69458.1|69443.3|69436.3|69422|488
1662392100000|2022-09-05 15:35:00|69445.4|69435.4|69453.9|69443.9|69458.9|69443.9|69444|69428.9|452
1662392400000|2022-09-05 15:40:00|69453.5|69443.5|69455.8|69435.8|69456.8|69443.6|69448.8|69434.1|436
1662392700000|2022-09-05 15:45:00|69455.9|69435.9|69449.6|69439.6|69456.2|69440.9|69445.4|69432.2|475
1662393000000|2022-09-05 15:50:00|69455.4|69435.4|69445.5|69435.5|69456.1|69440.7|69444.4|69430.7|357
1662393300000|2022-09-05 15:55:00|69445.6|69435.6|69442.8|69432.8|69450.7|69435.8|69434.4|69418.5|449
1662393600000|2022-09-05 16:00:00|69442.9|69432.9|69439.2|69429.2|69448.2|69433.2|69431.9|69417.2|497
1662393900000|2022-09-05 16:05:00|69439.3|69429.3|69441.6|69431.6|69450|69435.2|69436.2|69421.1|409
1662394200000|2022-09-05 16:10:00|69441.7|69431.7|69427.7|69417.7|69447.2|69432|69427.5|69412.5|483
1662394500000|2022-09-05 16:15:00|69427.8|69417.8|69430.9|69420.9|69436.8|69422|69421.4|69406.5|409
1662394800000|2022-09-05 16:20:00|69430.8|69420.8|69421.6|69411.6|69438|69422.8|69419.5|69409.5|366
1662395100000|2022-09-05 16:25:00|69421.1|69411.1|69427|69417|69429.1|69419.1|69419.7|69405.4|360
1662395400000|2022-09-05 16:30:00|69427.1|69417.1|69428|69408|69435.4|69421.2|69422.5|69407.4|319
1662395700000|2022-09-05 16:35:00|69428.1|69408.1|69430.9|69410.9|69431.1|69415.3|69423.2|69408.1|242
1662396000000|2022-09-05 16:40:00|69430.8|69410.8|69430.1|69420.1|69436.5|69421.2|69423|69407.3|273
1662396300000|2022-09-05 16:45:00|69430.2|69420.2|69435.8|69425.8|69441.2|69426.8|69430|69415.1|257
1662396600000|2022-09-05 16:50:00|69435.9|69425.9|69438|69418|69441.4|69425.9|69431.9|69416.2|244
1662396900000|2022-09-05 16:55:00|69437.9|69417.9|69428.3|69418.3|69440|69425.3|69427.9|69413.5|310
1662397200000|2022-09-05 17:00:00|69428.1|69418.1|69425.1|69415.1|69430.4|69418.2|69423.1|69409.5|214
1662397500000|2022-09-05 17:05:00|69424.3|69414.3|69424.7|69414.7|69425.6|69415.6|69423.9|69413.9|135
1662397800000|2022-09-05 17:10:00|69424.6|69414.6|69423.2|69413.2|69424.9|69414.9|69422|69412|172
1662398100000|2022-09-05 17:15:00|69423.5|69413.5|69424.4|69414.4|69425.5|69415.5|69423|69413|164
1662398400000|2022-09-05 17:20:00|69424.2|69414.2|69423.2|69413.2|69424.8|69414.8|69421.9|69411.9|144
1662398700000|2022-09-05 17:25:00|69423.1|69413.1|69423|69413|69423.7|69413.7|69421.9|69411.9|189
1662399000000|2022-09-05 17:30:00|69423.1|69413.1|69430.9|69410.9|69432.3|69417.3|69422.9|69406.4|235
1662399300000|2022-09-05 17:35:00|69430.6|69410.6|69431.8|69411.8|69431.8|69416.5|69425|69408.8|238
1662399600000|2022-09-05 17:40:00|69431.6|69411.6|69428.3|69408.3|69432.8|69414.6|69423.4|69408|231
1662399900000|2022-09-05 17:45:00|69428.4|69408.4|69427.3|69407.3|69430.5|69415.8|69422.1|69406.8|206
1662400200000|2022-09-05 17:50:00|69427.2|69407.2|69432.6|69412.6|69433.2|69413.8|69421.8|69406.5|231
1662400500000|2022-09-05 17:55:00|69432.5|69412.5|69428.2|69408.2|69436.8|69416.8|69421.7|69406.4|221
1662400800000|2022-09-05 18:00:00|69428.3|69408.3|69427.6|69407.6|69429.8|69415.1|69422.2|69407.1|231
1662401100000|2022-09-05 18:05:00|69427.8|69407.8|69430.3|69410.3|69430.3|69413.9|69422.3|69406.9|181
1662401400000|2022-09-05 18:10:00|69430.1|69410.1|69432.1|69412.1|69432.5|69416.4|69425.1|69408.3|196
1662401700000|2022-09-05 18:15:00|69432|69412|69436.4|69416.4|69436.9|69422.4|69431.3|69411.3|150
1662402000000|2022-09-05 18:20:00|69435.2|69415.2|69436.3|69416.3|69437|69421.9|69431.9|69414.3|220
1662402300000|2022-09-05 18:25:00|69436.4|69416.4|69442.4|69422.4|69442.6|69422.7|69431.5|69415.7|244
1662402600000|2022-09-05 18:30:00|69442.3|69422.3|69442.9|69422.9|69443.8|69428.9|69437.4|69421.8|213
1662402900000|2022-09-05 18:35:00|69442.8|69422.8|69447|69427|69448|69432.5|69437.6|69422.6|189
1662403200000|2022-09-05 18:40:00|69447.4|69427.4|69447.3|69427.3|69447.4|69427.4|69445|69425|180
1662403500000|2022-09-05 18:45:00|69447.2|69427.2|69445|69425|69454.1|69434.1|69444.5|69424.5|265
1662403800000|2022-09-05 18:50:00|69445.1|69425.1|69431.5|69411.5|69445.7|69429.9|69431.3|69411.3|225
1662404100000|2022-09-05 18:55:00|69431.7|69411.7|69435.8|69415.8|69437.3|69422.1|69430.8|69411.1|236
1662404400000|2022-09-05 19:00:00|69436.1|69416.1|69422.8|69402.8|69437.1|69423.1|69416.6|69397|278
1662404700000|2022-09-05 19:05:00|69422.7|69402.7|69421.8|69401.8|69423.7|69407.1|69408.7|69395.8|199
1662405000000|2022-09-05 19:10:00|69421.9|69401.9|69433.5|69413.5|69441.8|69421.8|69416|69401.1|284
1662405300000|2022-09-05 19:15:00|69433.3|69413.3|69439.6|69419.6|69439.6|69419.6|69430.6|69410.6|231
1662405600000|2022-09-05 19:20:00|69439.7|69419.7|69439.2|69419.2|69440.4|69420.4|69435.5|69415.5|200
1662405900000|2022-09-05 19:25:00|69440.3|69420.3|69430.7|69410.7|69440.3|69420.3|69418.4|69403.3|233
1662406200000|2022-09-05 19:30:00|69430.8|69410.8|69432.1|69412.1|69434.6|69414.6|69430.8|69410.8|234
1662406500000|2022-09-05 19:35:00|69432.7|69412.7|69434.3|69414.3|69436.2|69416.2|69431.5|69411.5|144
1662406800000|2022-09-05 19:40:00|69433.9|69413.9|69432.2|69412.2|69435.9|69415.9|69429.8|69409.8|186
1662407100000|2022-09-05 19:45:00|69432.4|69412.4|69434.3|69414.3|69435.4|69415.4|69429.6|69409.6|189
1662407400000|2022-09-05 19:50:00|69431.9|69411.9|69432.8|69412.8|69435.5|69415.5|69430.9|69410.9|224
1662407700000|2022-09-05 19:55:00|69433|69413|69443.1|69423.1|69446|69426|69430|69410|310
1662408000000|2022-09-05 20:00:00|69443.2|69423.2|69443.9|69423.9|69445.6|69425.6|69442.8|69422.8|366
1662408300000|2022-09-05 20:05:00|69444.1|69424.1|69443.6|69423.6|69448.1|69427.4|69442.6|69417.8|164
1662408600000|2022-09-05 20:10:00|69443.2|69423.2|69459.4|69439.4|69464.2|69444.2|69441.8|69421.8|305
1662408900000|2022-09-05 20:15:00|69460|69440|69448|69428|69462.3|69440.8|69446.8|69421.9|245
1662409200000|2022-09-05 20:20:00|69447.6|69427.6|69453|69433|69454.3|69434.3|69442.7|69419|173
1662409500000|2022-09-05 20:25:00|69453.4|69433.4|69453.6|69433.6|69455.2|69435.2|69451.4|69431.4|192
1662409800000|2022-09-05 20:30:00|69453.5|69433.5|69453.1|69433.1|69466.4|69436.9|69450.8|69419.5|170
1662410100000|2022-09-05 20:35:00|69452.9|69432.9|69455.2|69435.2|69464.4|69438.6|69446.2|69417|200
1662410400000|2022-09-05 20:40:00|69456.9|69436.9|69455.7|69435.7|69463.1|69438|69451.7|69423.6|165
1662410700000|2022-09-05 20:45:00|69455.4|69435.4|69456.9|69424|69461.8|69435.6|69450.3|69416.7|237
1662411000000|2022-09-05 20:50:00|69457|69423|69449.5|69416.2|69461.7|69427.6|69439.8|69406.2|219
1662411300000|2022-09-05 20:55:00|69445.5|69413.5|69450.2|69406|69459.7|69422.3|69439|69401.3|244
1662411600000|2022-09-05 21:00:00|69449.9|69405.5|69454.9|69409.3|69460.6|69409.3|69449.9|69401.8|53
1662411900000|2022-09-05 21:05:00|69452.4|69408.5|69435.9|69415.9|69452.4|69416.8|69435.6|69403|37
1662412200000|2022-09-05 21:10:00|69436|69416|69447.1|69400.1|69460.4|69416|69436|69387.6|144
1662412500000|2022-09-05 21:15:00|69453.5|69408.1|69446.3|69409.9|69459.8|69415.9|69433.8|69396.2|165
1662412800000|2022-09-05 21:20:00|69444|69410.6|69455.7|69406.1|69461.1|69417|69432.9|69399.4|103
1662413100000|2022-09-05 21:25:00|69460.3|69412.8|69455.8|69405|69463.7|69416.9|69430.4|69393.5|140
1662413400000|2022-09-05 21:30:00|69453.5|69401.3|69446.8|69393.5|69457.4|69413.3|69433.3|69390.8|181
1662413700000|2022-09-05 21:35:00|69447.2|69393.1|69448.8|69407.4|69458.3|69410.4|69429.4|69390.7|208
1662414000000|2022-09-05 21:40:00|69451.7|69403|69452.4|69401.4|69459.5|69410.6|69429.2|69388.4|212
1662414300000|2022-09-05 21:45:00|69453|69401.8|69442.7|69401.7|69454.9|69411.2|69429.4|69393.8|263
1662414600000|2022-09-05 21:50:00|69442|69401.6|69444.7|69395.3|69449.7|69411.1|69429.2|69392.9|291
1662414900000|2022-09-05 21:55:00|69444.9|69401.3|69450.9|69406.1|69457|69411.1|69429.5|69392.6|296
1662415200000|2022-09-05 22:00:00|69449.5|69404|69457.9|69398.5|69461.5|69410.8|69430.8|69390|211
1662415500000|2022-09-05 22:05:00|69456.4|69396.8|69453.9|69396.7|69479.2|69407.9|69439.2|69388|252
1662415800000|2022-09-05 22:10:00|69452.8|69395.9|69436.6|69406.3|69467.2|69410.6|69430.6|69387.8|202
1662416100000|2022-09-05 22:15:00|69443.3|69401.7|69447.1|69393.2|69452.1|69407.7|69438.6|69393.2|205
1662416400000|2022-09-05 22:20:00|69443.9|69395.7|69446|69407.4|69453.5|69415.7|69433.8|69393.1|194
1662416700000|2022-09-05 22:25:00|69447.9|69408.7|69446.1|69410.6|69455.3|69418.5|69435.6|69399.4|184
1662417000000|2022-09-05 22:30:00|69445|69410.3|69450.5|69411|69456.4|69417.7|69433.6|69401.9|156
1662417300000|2022-09-05 22:35:00|69447.2|69408.8|69446.4|69412.8|69457.6|69419.3|69434.8|69400.4|142
1662417600000|2022-09-05 22:40:00|69442.1|69409.3|69447.8|69408.3|69459.2|69418|69433.5|69392.4|153
1662417900000|2022-09-05 22:45:00|69447.7|69408|69443.3|69400.2|69458.7|69415.5|69435.1|69392.6|164
1662418200000|2022-09-05 22:50:00|69450|69402|69441.9|69402.4|69459.2|69409.5|69438.6|69397.7|129
1662418500000|2022-09-05 22:55:00|69440.1|69400.8|69441.4|69402.5|69448.4|69406.7|69439.2|69396.6|161
1662418800000|2022-09-05 23:00:00|69446.1|69406.1|69441.3|69407.6|69446.1|69414.9|69432.2|69399.5|179
1662419100000|2022-09-05 23:05:00|69443.8|69404.4|69443.1|69406|69446.3|69414.1|69432.3|69396.5|155
1662419400000|2022-09-05 23:10:00|69442.5|69405.8|69444.4|69405.9|69446|69408.6|69438.9|69398.9|174
1662419700000|2022-09-05 23:15:00|69443.5|69405.7|69441.3|69407.6|69446.2|69410.3|69438.7|69400|128
1662420000000|2022-09-05 23:20:00|69441.7|69407.9|69430.3|69394.6|69442.7|69409|69422|69390.3|281
1662420300000|2022-09-05 23:25:00|69429.8|69397.8|69423.6|69403.6|69430.3|69404.8|69421.9|69394.1|183
1662420600000|2022-09-05 23:30:00|69428.2|69398.2|69419.6|69399.6|69432.1|69404.3|69417.4|69391.6|286
1662420900000|2022-09-05 23:35:00|69419.8|69399.8|69416.7|69396.7|69421.5|69400.8|69414.9|69380|279
1662421200000|2022-09-05 23:40:00|69416.3|69396.3|69403.2|69383.2|69419.6|69399.6|69395.7|69367.7|400
1662421500000|2022-09-05 23:45:00|69403.3|69383.3|69406.4|69386.4|69414.1|69387|69399|69370.8|243
1662421800000|2022-09-05 23:50:00|69406.6|69386.6|69414.6|69394.6|69420.7|69396.3|69402.9|69378.6|294
1662422100000|2022-09-05 23:55:00|69415.9|69395.9|69409.9|69389.9|69422.8|69396.3|69407.9|69381.2|319
1662422400000|2022-09-06 00:00:00|69409|69389|69412|69392|69423.5|69403.5|69405.5|69385.5|638
1662422700000|2022-09-06 00:05:00|69412.1|69392.1|69370.7|69350.7|69412.2|69392.2|69343.4|69323.4|754
1662423000000|2022-09-06 00:10:00|69370.3|69350.3|69378.5|69358.5|69399.5|69379.5|69369.2|69349.2|667
1662423300000|2022-09-06 00:15:00|69378.3|69358.3|69385.9|69365.9|69393.3|69376.6|69378.3|69358.3|592
1662423600000|2022-09-06 00:20:00|69386|69366|69394.2|69374.2|69398|69382.5|69381.7|69361.7|599
1662423900000|2022-09-06 00:25:00|69395.4|69375.4|69380.2|69360.2|69398.5|69378.5|69377.1|69358.6|635
1662424200000|2022-09-06 00:30:00|69380|69360|69380.2|69360.2|69388.8|69368.8|69361.2|69346.8|584
1662424500000|2022-09-06 00:35:00|69380.1|69360.1|69375.6|69365.6|69383.6|69370.2|69365.8|69347.8|606
1662424800000|2022-09-06 00:40:00|69380.6|69360.6|69383.6|69363.6|69392.3|69373|69367.5|69353.1|615
1662425100000|2022-09-06 00:45:00|69383.5|69363.5|69368.4|69348.4|69394.6|69374.6|69364.8|69347.3|574
1662425400000|2022-09-06 00:50:00|69368.3|69348.3|69342.2|69332.2|69376.5|69360.3|69337.2|69322.2|640
1662425700000|2022-09-06 00:55:00|69342.3|69332.3|69360.1|69340.1|69369.4|69354.9|69342.3|69328.9|663
1662426000000|2022-09-06 01:00:00|69359.1|69339.1|69364.7|69344.7|69368.4|69348.6|69341.2|69324.7|681
1662426300000|2022-09-06 01:05:00|69364.5|69344.5|69352.3|69342.3|69377.2|69358.6|69347.8|69334.6|710
1662426600000|2022-09-06 01:10:00|69352.2|69342.2|69379.7|69359.7|69394.4|69374.4|69347.5|69334.4|695
1662426900000|2022-09-06 01:15:00|69379.4|69359.4|69434.2|69414.2|69498.9|69478.9|69372.3|69352.3|764
1662427200000|2022-09-06 01:20:00|69434.9|69414.9|69422.1|69402.1|69442.2|69422.2|69409|69392.5|733
1662427500000|2022-09-06 01:25:00|69419.6|69399.6|69421|69401|69429.6|69413.3|69403.6|69385.1|722
1662427800000|2022-09-06 01:30:00|69421.9|69401.9|69469.7|69449.7|69470.6|69450.6|69415.4|69398.6|742
1662428100000|2022-09-06 01:35:00|69469.8|69449.8|69432.3|69422.3|69469.8|69449.8|69420.1|69407.3|696
1662428400000|2022-09-06 01:40:00|69432.1|69422.1|69437.5|69427.5|69452.5|69438.2|69424.6|69410.3|642
1662428700000|2022-09-06 01:45:00|69437.6|69427.6|69436.7|69426.7|69447.8|69435.5|69434.8|69420.2|627
1662429000000|2022-09-06 01:50:00|69436.6|69426.6|69412.5|69392.5|69448.3|69433.3|69408|69389|639
1662429300000|2022-09-06 01:55:00|69413.1|69393.1|69417.9|69407.9|69435.9|69419.8|69403.6|69389.3|608
1662429600000|2022-09-06 02:00:00|69418.3|69408.3|69419.6|69409.6|69423.6|69413.6|69408.9|69398.9|529
1662429900000|2022-09-06 02:05:00|69419.3|69409.3|69439.2|69429.2|69442.7|69429.5|69419.2|69404.9|584
1662430200000|2022-09-06 02:10:00|69439.3|69429.3|69443.2|69433.2|69470.1|69452.6|69439.3|69427.9|648
1662430500000|2022-09-06 02:15:00|69443|69433|69448.3|69438.3|69462.4|69448.3|69438.5|69425.5|633
1662430800000|2022-09-06 02:20:00|69448.4|69438.4|69475.7|69455.7|69485.7|69471.4|69445.5|69435.5|649
1662431100000|2022-09-06 02:25:00|69476.2|69456.2|69465.1|69455.1|69482.5|69469.9|69463|69448.5|685
1662431400000|2022-09-06 02:30:00|69466|69456|69455|69445|69471.9|69459|69452.1|69442.1|645
1662431700000|2022-09-06 02:35:00|69453.8|69443.8|69439.1|69429.1|69455.8|69445.8|69436.2|69426.2|569
1662432000000|2022-09-06 02:40:00|69438.8|69428.8|69447.2|69437.2|69456.5|69446.5|69436.4|69422.7|604
1662432300000|2022-09-06 02:45:00|69447.5|69437.5|69444|69434|69454|69439.2|69440.9|69429.9|496
1662432600000|2022-09-06 02:50:00|69444.5|69434.5|69450.6|69440.6|69463.3|69448.9|69444|69434|508
1662432900000|2022-09-06 02:55:00|69450.8|69440.8|69446.4|69436.4|69454.2|69444.2|69444.6|69434.6|516
1662433200000|2022-09-06 03:00:00|69446.6|69436.6|69463.5|69453.5|69468.2|69454.9|69443.1|69433.1|566
1662433500000|2022-09-06 03:05:00|69463.2|69453.2|69470.2|69460.2|69472.9|69462.9|69458.2|69443.3|522
1662433800000|2022-09-06 03:10:00|69469.8|69459.8|69478.1|69468.1|69480.8|69470.8|69462|69452|574
1662434100000|2022-09-06 03:15:00|69478.3|69468.3|69470.3|69460.3|69485.5|69475.5|69467.4|69457.4|571
1662434400000|2022-09-06 03:20:00|69470.5|69460.5|69471.1|69461.1|69473|69463|69467.9|69457.9|493
1662434700000|2022-09-06 03:25:00|69471|69461|69494.3|69484.3|69500.9|69488.6|69470.5|69460.5|553
1662435000000|2022-09-06 03:30:00|69494.1|69484.1|69497.3|69487.3|69502.5|69492.5|69491.4|69479.7|568
1662435300000|2022-09-06 03:35:00|69497.5|69487.5|69500.7|69490.7|69501.4|69491.4|69491.1|69481.1|458
1662435600000|2022-09-06 03:40:00|69500.4|69490.4|69532.6|69522.6|69533.2|69523.2|69498.9|69488.9|556
1662435900000|2022-09-06 03:45:00|69532.7|69522.7|69522.9|69512.9|69535.3|69524|69517.3|69507.3|593
1662436200000|2022-09-06 03:50:00|69523.2|69513.2|69508.9|69498.9|69531.5|69518.1|69508.2|69498.2|549
1662436500000|2022-09-06 03:55:00|69509|69499|69501.2|69491.2|69510.2|69500.2|69499.8|69489.8|483
1662436800000|2022-09-06 04:00:00|69500.3|69490.3|69505.4|69495.4|69510.3|69499.1|69495.1|69485.1|496
1662437100000|2022-09-06 04:05:00|69507.8|69497.8|69509.2|69499.2|69516.6|69502.9|69505.8|69494.4|455
1662437400000|2022-09-06 04:10:00|69509|69499|69506|69496|69517.3|69503.1|69502.2|69492.2|487
1662437700000|2022-09-06 04:15:00|69506.1|69496.1|69511.7|69501.7|69513.6|69503.6|69505.7|69495.7|487
1662438000000|2022-09-06 04:20:00|69512|69502|69497.5|69487.5|69512.4|69502.4|69495.4|69480.6|459
1662438300000|2022-09-06 04:25:00|69497.6|69487.6|69500.5|69480.5|69501.1|69488.3|69489.4|69473.4|394
1662438600000|2022-09-06 04:30:00|69500.7|69480.7|69498|69488|69519.7|69504.8|69496.6|69476.6|645
1662438900000|2022-09-06 04:35:00|69503|69483|69501.6|69491.6|69511.5|69492.9|69495.4|69480.9|632
1662439200000|2022-09-06 04:40:00|69500.8|69490.8|69501.8|69491.8|69509.7|69499.7|69499.3|69486.8|509
1662439500000|2022-09-06 04:45:00|69501.9|69491.9|69503.7|69493.7|69507.3|69495.5|69497.4|69482.5|499
1662439800000|2022-09-06 04:50:00|69503.6|69493.6|69510.8|69500.8|69517.9|69502.5|69495.5|69485.5|593
1662440100000|2022-09-06 04:55:00|69510.9|69500.9|69524.5|69504.5|69528.8|69511.1|69509.8|69498.8|671
1662440400000|2022-09-06 05:00:00|69523.1|69503.1|69527.7|69517.7|69533.5|69518.7|69520.3|69502.3|633
1662440700000|2022-09-06 05:05:00|69527.6|69517.6|69523.6|69513.6|69530.8|69518.9|69520|69509.2|518
1662441000000|2022-09-06 05:10:00|69523.3|69513.3|69527|69517|69534.9|69520.4|69523.3|69510.4|545
1662441300000|2022-09-06 05:15:00|69527.2|69517.2|69522.1|69512.1|69529.1|69517.5|69519.7|69505.5|477
1662441600000|2022-09-06 05:20:00|69522.4|69512.4|69513.3|69503.3|69527.5|69513.9|69512.5|69497.9|520
1662441900000|2022-09-06 05:25:00|69513.1|69503.1|69501.6|69491.6|69516.8|69506.8|69501.5|69491.5|541
1662442200000|2022-09-06 05:30:00|69501.4|69491.4|69501.5|69481.5|69507.2|69493.7|69487.7|69472.5|543
1662442500000|2022-09-06 05:35:00|69496.4|69486.4|69484.9|69474.9|69498.1|69487.8|69474|69458.2|634
1662442800000|2022-09-06 05:40:00|69484.6|69474.6|69484.8|69474.8|69491.7|69481.7|69481.8|69468.7|528
1662443100000|2022-09-06 05:45:00|69485|69475|69494.6|69484.6|69500.8|69487|69484.7|69474.7|502
1662443400000|2022-09-06 05:50:00|69494.9|69484.9|69502.4|69492.4|69507.7|69495.3|69493.3|69478.8|503
1662443700000|2022-09-06 05:55:00|69502|69492|69517.7|69497.7|69517.8|69502.7|69500.7|69488.8|640
1662444000000|2022-09-06 06:00:00|69517.2|69497.2|69532.1|69522.1|69557.3|69541.2|69507.4|69492.2|678
1662444300000|2022-09-06 06:05:00|69532.2|69522.2|69536.9|69526.9|69551.5|69538.6|69531.9|69517.7|722
1662444600000|2022-09-06 06:10:00|69536.2|69526.2|69529.4|69509.4|69542.5|69527.1|69521.8|69507.1|661
1662444900000|2022-09-06 06:15:00|69529.3|69509.3|69517.5|69507.5|69529.9|69514.8|69517.5|69502.7|669
1662445200000|2022-09-06 06:20:00|69517.8|69507.8|69514.7|69504.7|69529.2|69513|69511.6|69496.8|641
1662445500000|2022-09-06 06:25:00|69514.6|69504.6|69515.1|69505.1|69524.8|69511.3|69507.2|69495.2|625
1662445800000|2022-09-06 06:30:00|69515.5|69505.5|69529.9|69509.9|69540.3|69526|69513.6|69502|639
1662446100000|2022-09-06 06:35:00|69525.5|69515.5|69515|69505|69534.8|69521.4|69508.2|69497.8|643
1662446400000|2022-09-06 06:40:00|69514.7|69504.7|69500.7|69490.7|69520.6|69508.4|69499.8|69487.3|650
1662446700000|2022-09-06 06:45:00|69502.2|69492.2|69499.3|69489.3|69506.6|69496.6|69496.1|69485.1|619
1662447000000|2022-09-06 06:50:00|69499.2|69489.2|69500|69490|69506.2|69496.2|69496.9|69486.9|561
1662447300000|2022-09-06 06:55:00|69500.3|69490.3|69497.4|69487.4|69503.5|69490.3|69474.3|69461.1|724
1662447600000|2022-09-06 07:00:00|69498.2|69488.2|69509.6|69499.6|69516.4|69506.4|69490.4|69480.4|701
1662447900000|2022-09-06 07:05:00|69511|69501|69519.1|69509.1|69537.6|69525.7|69509.7|69496|663
1662448200000|2022-09-06 07:10:00|69518.8|69508.8|69520|69510|69541.6|69531.6|69515.9|69505.9|651
1662448500000|2022-09-06 07:15:00|69519.8|69509.8|69521.1|69511.1|69540.1|69530.1|69513.4|69503.4|673
1662448800000|2022-09-06 07:20:00|69521.3|69511.3|69540.4|69530.4|69543|69532|69519.5|69508.9|686
1662449100000|2022-09-06 07:25:00|69540.5|69530.5|69584.2|69574.2|69599.8|69585.2|69537.3|69527.3|664
1662449400000|2022-09-06 07:30:00|69584.1|69574.1|69576.3|69566.3|69584.1|69574.1|69564.8|69549.2|673
1662449700000|2022-09-06 07:35:00|69576.2|69566.2|69563.4|69553.4|69576.6|69566.6|69552|69542|626
1662450000000|2022-09-06 07:40:00|69563.3|69553.3|69564.6|69554.6|69565.3|69554.7|69546.7|69536.7|622
1662450300000|2022-09-06 07:45:00|69564.7|69554.7|69551.5|69541.5|69568.8|69557.3|69545.9|69533.6|681
1662450600000|2022-09-06 07:50:00|69551.3|69541.3|69538|69528|69561|69551|69537.8|69523.7|642
1662450900000|2022-09-06 07:55:00|69538.1|69528.1|69551.6|69531.6|69561.9|69547.4|69534.5|69524.5|641
1662451200000|2022-09-06 08:00:00|69552.2|69532.2|69554.1|69544.1|69564.3|69554.3|69545|69529.6|693
1662451500000|2022-09-06 08:05:00|69554|69544|69569.5|69559.5|69574.1|69562.9|69543|69533|688
1662451800000|2022-09-06 08:10:00|69568.3|69558.3|69569.4|69559.4|69577.2|69567.2|69559.8|69549.8|646
1662452100000|2022-09-06 08:15:00|69569.6|69559.6|69576.1|69566.1|69578|69568|69563.6|69553.6|616
1662452400000|2022-09-06 08:20:00|69576.5|69566.5|69586.7|69576.7|69594.3|69584.3|69576.2|69566.2|576
1662452700000|2022-09-06 08:25:00|69589.6|69579.6|69596.9|69586.9|69598.9|69588.9|69571|69557.2|612
1662453000000|2022-09-06 08:30:00|69597.1|69587.1|69628.2|69618.2|69628.8|69618.8|69589.5|69578|653
1662453300000|2022-09-06 08:35:00|69626.5|69616.5|69666.9|69656.9|69667.5|69657.5|69625.8|69611.9|666
1662453600000|2022-09-06 08:40:00|69666.8|69656.8|69654|69644|69669.9|69659.9|69640.2|69629.3|671
1662453900000|2022-09-06 08:45:00|69653.9|69643.9|69661.7|69651.7|69664|69654|69644.5|69634.5|580
1662454200000|2022-09-06 08:50:00|69661.8|69651.8|69656.5|69646.5|69671.6|69661.6|69653.6|69642.3|623
1662454500000|2022-09-06 08:55:00|69656.6|69646.6|69658.8|69648.8|69664.5|69654.5|69649.3|69639.3|648
1662454800000|2022-09-06 09:00:00|69659.4|69649.4|69673.5|69663.5|69687.2|69677.2|69656.8|69646.8|607
1662455100000|2022-09-06 09:05:00|69673.7|69663.7|69740|69730|69748.4|69734.8|69672.1|69662.1|652
1662455400000|2022-09-06 09:10:00|69739.4|69729.4|69752.1|69742.1|69752.4|69742.4|69728.2|69718.2|654
1662455700000|2022-09-06 09:15:00|69752|69742|69777.2|69767.2|69778.5|69768.5|69741.3|69731.3|662
1662456000000|2022-09-06 09:20:00|69777|69767|69757|69747|69791.8|69780.3|69755.2|69745.2|638
1662456300000|2022-09-06 09:25:00|69757.5|69747.5|69729.9|69719.9|69761.6|69751.6|69727|69717|641
1662456600000|2022-09-06 09:30:00|69729.8|69719.8|69716.2|69706.2|69733.9|69723.9|69710.2|69699.1|608
1662456900000|2022-09-06 09:35:00|69716.4|69706.4|69706.8|69696.8|69727.8|69713|69706.7|69696.7|572
1662457200000|2022-09-06 09:40:00|69706.6|69696.6|69709.1|69699.1|69720.8|69707|69688.6|69676.6|650
1662457500000|2022-09-06 09:45:00|69709.6|69699.6|69719.1|69709.1|69727.2|69713.7|69706.4|69691.6|562
1662457800000|2022-09-06 09:50:00|69718.7|69708.7|69709.4|69689.4|69732|69722|69702|69687.4|609
1662458100000|2022-09-06 09:55:00|69709.6|69689.6|69704.5|69694.5|69714.3|69700.8|69696.4|69678.8|634
1662458400000|2022-09-06 10:00:00|69704.6|69694.6|69712.6|69702.6|69718.4|69706.5|69700.9|69687.7|651
1662458700000|2022-09-06 10:05:00|69712.5|69702.5|69700.3|69690.3|69713.9|69703.9|69691.2|69676.9|513
1662459000000|2022-09-06 10:10:00|69700.2|69690.2|69696.1|69686.1|69706.5|69693.2|69694.8|69680.5|476
1662459300000|2022-09-06 10:15:00|69695.6|69685.6|69722.3|69712.3|69723.1|69713.1|69692.5|69680.5|599
1662459600000|2022-09-06 10:20:00|69722.2|69712.2|69693.8|69683.8|69727.7|69717|69693|69679.6|611
1662459900000|2022-09-06 10:25:00|69693.7|69683.7|69707|69697|69711.6|69701.6|69692.8|69682.8|589
1662460200000|2022-09-06 10:30:00|69706.9|69696.9|69722.8|69712.8|69732.8|69720.2|69706.5|69696.5|576
1662460500000|2022-09-06 10:35:00|69722.6|69712.6|69724.2|69714.2|69732|69722|69712.9|69702.9|636
1662460800000|2022-09-06 10:40:00|69723.9|69713.9|69719.8|69709.8|69733.1|69723.1|69719.1|69709.1|535
1662461100000|2022-09-06 10:45:00|69719.4|69709.4|69739.6|69729.6|69739.9|69729.9|69717.1|69707.1|549
1662461400000|2022-09-06 10:50:00|69739.7|69729.7|69728.3|69718.3|69740.7|69730.7|69721.2|69706.8|526
1662461700000|2022-09-06 10:55:00|69727.8|69717.8|69723.2|69713.2|69734.5|69724|69718.1|69708.1|574
1662462000000|2022-09-06 11:00:00|69723.5|69713.5|69711.3|69701.3|69724|69714|69709.1|69699.1|510
1662462300000|2022-09-06 11:05:00|69711|69701|69708.2|69698.2|69720.7|69710.7|69706.6|69694.6|506
1662462600000|2022-09-06 11:10:00|69708.3|69698.3|69703.9|69693.9|69709.6|69698.5|69700.6|69687.6|454
1662462900000|2022-09-06 11:15:00|69703.4|69693.4|69715.4|69705.4|69715.7|69705.7|69701.6|69691.6|623
1662463200000|2022-09-06 11:20:00|69715.8|69705.8|69737.9|69727.9|69741.2|69731.2|69714.5|69704.5|591
1662463500000|2022-09-06 11:25:00|69737.7|69727.7|69738.4|69728.4|69746|69731.2|69736.8|69722.8|529
1662463800000|2022-09-06 11:30:00|69738.5|69728.5|69755.1|69745.1|69758.8|69748.8|69738.5|69728.5|581
1662464100000|2022-09-06 11:35:00|69755.3|69745.3|69755|69745|69762.3|69751.1|69746.9|69732|631
1662464400000|2022-09-06 11:40:00|69760.1|69740.1|69745.5|69735.5|69760.1|69747.4|69744.2|69729.4|623
1662464700000|2022-09-06 11:45:00|69745.4|69735.4|69739.3|69729.3|69752.9|69741.2|69738.5|69728.5|573
1662465000000|2022-09-06 11:50:00|69739.7|69729.7|69739|69729|69743.5|69731.9|69726.5|69711.9|619
1662465300000|2022-09-06 11:55:00|69738.8|69728.8|69727.6|69717.6|69748.4|69736.1|69727|69716.5|590
1662465600000|2022-09-06 12:00:00|69727.8|69717.8|69711.1|69701.1|69727.8|69717.8|69707.7|69697.7|594
1662465900000|2022-09-06 12:05:00|69711.5|69701.5|69697.4|69687.4|69726.4|69716.4|69694.2|69684.2|665
1662466200000|2022-09-06 12:10:00|69698.1|69688.1|69695.3|69685.3|69705.4|69693.9|69693.3|69683.3|597
1662466500000|2022-09-06 12:15:00|69695.4|69685.4|69698.4|69688.4|69703.3|69693.3|69693|69683|589
1662466800000|2022-09-06 12:20:00|69699.9|69689.9|69679.3|69669.3|69700.5|69690.5|69667.8|69657.8|634
1662467100000|2022-09-06 12:25:00|69680.8|69670.8|69683.5|69673.5|69684|69674|69675|69665|581
1662467400000|2022-09-06 12:30:00|69683.2|69673.2|69704.7|69694.7|69706.3|69694.9|69683.2|69673.2|664
1662467700000|2022-09-06 12:35:00|69704.9|69694.9|69698.6|69688.6|69710.8|69698.3|69693.4|69679.2|642
1662468000000|2022-09-06 12:40:00|69698.3|69688.3|69693.8|69683.8|69706.1|69694.7|69686.9|69676.9|636
1662468300000|2022-09-06 12:45:00|69693.7|69683.7|69708.8|69698.8|69717.8|69707.8|69692.7|69682.7|627
1662468600000|2022-09-06 12:50:00|69708.9|69698.9|69736.1|69726.1|69744.4|69730.4|69705.1|69695.1|673
1662468900000|2022-09-06 12:55:00|69741|69721|69734.1|69724.1|69745.5|69735.5|69733|69719|670
1662469200000|2022-09-06 13:00:00|69734.4|69724.4|69743.6|69733.6|69747.8|69737.8|69731.5|69721.5|729
1662469500000|2022-09-06 13:05:00|69743.1|69733.1|69742.7|69732.7|69752.7|69742.7|69738.7|69728.7|678
1662469800000|2022-09-06 13:10:00|69741.8|69731.8|69749.2|69739.2|69759.3|69749.3|69740|69730|651
1662470100000|2022-09-06 13:15:00|69749.3|69739.3|69724.3|69714.3|69752.2|69742.2|69711.9|69701.9|664
1662470400000|2022-09-06 13:20:00|69723.8|69713.8|69704.4|69694.4|69740.7|69728.4|69702|69687.3|667
1662470700000|2022-09-06 13:25:00|69709.2|69689.2|69728.2|69718.2|69735|69720.2|69704.4|69688.5|661
1662471000000|2022-09-06 13:30:00|69725|69715|69736.8|69726.8|69742.8|69727.8|69714.4|69704.4|722
1662471300000|2022-09-06 13:35:00|69736.6|69726.6|69730.4|69720.4|69738.7|69728.7|69722.2|69711.3|709
1662471600000|2022-09-06 13:40:00|69731.1|69721.1|69734.8|69724.8|69752.6|69742.6|69731.1|69716|719
1662471900000|2022-09-06 13:45:00|69740.3|69720.3|69744.6|69734.6|69755.2|69745.2|69718.6|69702.9|741
1662472200000|2022-09-06 13:50:00|69744.8|69734.8|69767.2|69757.2|69768.8|69758.8|69744.6|69732.5|726
1662472500000|2022-09-06 13:55:00|69768|69758|69774.2|69754.2|69786.2|69771.6|69764.1|69753|673
1662472800000|2022-09-06 14:00:00|69773.9|69753.9|69815.4|69805.4|69817|69807|69773.9|69753.9|730
1662473100000|2022-09-06 14:05:00|69815.6|69805.6|69802.4|69792.4|69834.8|69821.5|69790.2|69780.1|763
1662473400000|2022-09-06 14:10:00|69802.7|69792.7|69792.4|69782.4|69814.8|69804.8|69790|69779.2|740
1662473700000|2022-09-06 14:15:00|69791.9|69781.9|69764.7|69754.7|69796|69786|69760.5|69745.5|707
1662474000000|2022-09-06 14:20:00|69764.8|69754.8|69747.2|69737.2|69779.5|69769.5|69746.1|69732.1|761
1662474300000|2022-09-06 14:25:00|69747.5|69737.5|69710.6|69700.6|69750.7|69740.7|69695.6|69677.8|735
1662474600000|2022-09-06 14:30:00|69709.8|69699.8|69717.3|69707.3|69727.9|69713.1|69708.3|69698.3|707
1662474900000|2022-09-06 14:35:00|69717.1|69707.1|69695.9|69685.9|69726.8|69716.8|69693.2|69683.2|680
1662475200000|2022-09-06 14:40:00|69695.6|69685.6|69690.7|69680.7|69695.7|69685.7|69674.1|69662.3|667
1662475500000|2022-09-06 14:45:00|69690.8|69680.8|69675|69665|69691.8|69681.8|69667.8|69656.3|719
1662475800000|2022-09-06 14:50:00|69675.8|69665.8|69684.2|69674.2|69686.2|69676.2|69665.4|69655.1|699
1662476100000|2022-09-06 14:55:00|69682.3|69672.3|69677.8|69667.8|69693.3|69678.8|69675.7|69664.4|710
1662476400000|2022-09-06 15:00:00|69678|69668|69652.6|69642.6|69687.1|69677.1|69649.9|69633.8|688
1662476700000|2022-09-06 15:05:00|69653.2|69643.2|69636.9|69626.9|69658.3|69648.3|69633.4|69623.4|684
1662477000000|2022-09-06 15:10:00|69636.7|69626.7|69649.6|69639.6|69662.7|69651|69635.8|69625.8|710
1662477300000|2022-09-06 15:15:00|69649.7|69639.7|69685|69675|69687.4|69677|69647.7|69634.9|699
1662477600000|2022-09-06 15:20:00|69684.6|69674.6|69692|69682|69707.3|69693.1|69684.6|69672.1|675
1662477900000|2022-09-06 15:25:00|69692.2|69682.2|69698.1|69688.1|69725.8|69710|69685.9|69673.7|716
1662478200000|2022-09-06 15:30:00|69703.6|69683.6|69683|69673|69705.3|69690.5|69667.8|69652.5|707
1662478500000|2022-09-06 15:35:00|69682.8|69672.8|69693|69673|69697.4|69683.8|69670.7|69660.7|753
1662478800000|2022-09-06 15:40:00|69693.6|69673.6|69675.2|69665.2|69699.5|69684.5|69665.4|69650.3|704
1662479100000|2022-09-06 15:45:00|69675.5|69665.5|69681.4|69671.4|69689.5|69675.3|69667.1|69657.1|678
1662479400000|2022-09-06 15:50:00|69681.8|69671.8|69675.6|69665.6|69686.1|69675.9|69670.9|69658.2|687
1662479700000|2022-09-06 15:55:00|69675.2|69665.2|69670.9|69660.9|69684.5|69670|69669.7|69658.3|652
1662480000000|2022-09-06 16:00:00|69671.2|69661.2|69663.3|69653.3|69678.6|69668.6|69656.4|69646.4|685
1662480300000|2022-09-06 16:05:00|69663.1|69653.1|69671.4|69661.4|69675.6|69665.6|69657|69646.6|705
1662480600000|2022-09-06 16:10:00|69672.1|69662.1|69673.7|69663.7|69683.9|69669.3|69670.1|69660.1|651
1662480900000|2022-09-06 16:15:00|69673.5|69663.5|69666|69656|69683.4|69669.5|69664.3|69654.3|677
1662481200000|2022-09-06 16:20:00|69666.1|69656.1|69682.6|69662.6|69687.4|69672|69641.6|69626.5|738
1662481500000|2022-09-06 16:25:00|69683.9|69663.9|69688.1|69678.1|69701.9|69688.4|69683.9|69663.9|704
1662481800000|2022-09-06 16:30:00|69688.7|69678.7|69677.8|69667.8|69688.9|69678.9|69663|69647.8|683
1662482100000|2022-09-06 16:35:00|69676.9|69666.9|69689.7|69679.7|69696.8|69682.8|69671.8|69661.8|728
1662482400000|2022-09-06 16:40:00|69689.3|69679.3|69670.1|69650.1|69694.7|69684.7|69663.2|69649.4|688
1662482700000|2022-09-06 16:45:00|69665.3|69655.3|69674|69664|69682.3|69669.8|69665.3|69653.3|751
1662483000000|2022-09-06 16:50:00|69675.3|69665.3|69689.2|69679.2|69691|69681|69668.7|69658.7|731
1662483300000|2022-09-06 16:55:00|69689|69679|69689.4|69679.4|69692.5|69682.5|69686.6|69676.6|681
1662483600000|2022-09-06 17:00:00|69689.3|69679.3|69689.5|69679.5|69700.6|69690.6|69689.1|69679.1|691
1662483900000|2022-09-06 17:05:00|69689.1|69679.1|69710.4|69700.4|69710.8|69700.8|69689|69679|640
1662484200000|2022-09-06 17:10:00|69710|69700|69714.3|69704.3|69717.3|69707.3|69702.2|69692.2|692
1662484500000|2022-09-06 17:15:00|69714.4|69704.4|69702.6|69692.6|69717.5|69707.5|69700.6|69690.6|626
1662484800000|2022-09-06 17:20:00|69702.5|69692.5|69701.5|69691.5|69705.4|69695.4|69698.5|69688.5|645
1662485100000|2022-09-06 17:25:00|69701.8|69691.8|69701.4|69691.4|69704.7|69694.7|69696.5|69686.5|552
1662485400000|2022-09-06 17:30:00|69701.3|69691.3|69691.1|69681.1|69704.1|69694.1|69686.4|69672.6|560
1662485700000|2022-09-06 17:35:00|69691|69681|69697.4|69687.4|69700.3|69688.7|69689.1|69679.1|556
1662486000000|2022-09-06 17:40:00|69697.3|69687.3|69696|69686|69704.4|69694.4|69695.7|69685.7|481
1662486300000|2022-09-06 17:45:00|69695.9|69685.9|69696.1|69686.1|69701.2|69691.2|69693.1|69683.1|583
1662486600000|2022-09-06 17:50:00|69696.4|69686.4|69688.3|69678.3|69700.9|69690.9|69687.7|69677.7|587
1662486900000|2022-09-06 17:55:00|69688.2|69678.2|69694.7|69684.7|69698.6|69687.3|69686.2|69675.3|624
1662487200000|2022-09-06 18:00:00|69695.2|69685.2|69695.6|69685.6|69699.1|69686.6|69689.9|69676.1|617
1662487500000|2022-09-06 18:05:00|69695.4|69685.4|69701.1|69691.1|69704.5|69694.5|69695.3|69685.3|571
1662487800000|2022-09-06 18:10:00|69701.2|69691.2|69680.9|69670.9|69702.1|69692.1|69675.6|69662.7|692
1662488100000|2022-09-06 18:15:00|69680.6|69670.6|69684.5|69664.5|69687|69672.3|69677.2|69663.1|725
1662488400000|2022-09-06 18:20:00|69679.1|69669.1|69684.2|69664.2|69686|69672.2|69677.6|69663.1|677
1662488700000|2022-09-06 18:25:00|69684|69664|69687.9|69677.9|69692.7|69678.9|69677.2|69663.1|736
1662489000000|2022-09-06 18:30:00|69687.5|69677.5|69694|69684|69704.4|69689.3|69686.5|69673.8|665
1662489300000|2022-09-06 18:35:00|69693.9|69683.9|69690.7|69670.7|69701.7|69687.9|69682.1|69668.1|589
1662489600000|2022-09-06 18:40:00|69685.9|69675.9|69686.5|69676.5|69696.7|69682.2|69684.6|69669.7|569
1662489900000|2022-09-06 18:45:00|69686.7|69676.7|69691.9|69681.9|69694.6|69682.5|69683.9|69670.3|570
1662490200000|2022-09-06 18:50:00|69691.8|69681.8|69697.7|69687.7|69705.4|69692.9|69691.2|69679.1|692
1662490500000|2022-09-06 18:55:00|69697.8|69687.8|69691.8|69681.8|69699.7|69689.7|69686.7|69676.7|657
1662490800000|2022-09-06 19:00:00|69692.1|69682.1|69691.5|69681.5|69692.8|69682.8|69685.1|69675.1|712
1662491100000|2022-09-06 19:05:00|69691.2|69681.2|69689.7|69679.7|69692.8|69682.8|69686.6|69676.6|647
1662491400000|2022-09-06 19:10:00|69689.8|69679.8|69687.1|69677.1|69694.4|69682.8|69686|69674|642
1662491700000|2022-09-06 19:15:00|69686.9|69676.9|69680.1|69670.1|69688.4|69678.4|69675.6|69660.7|685
1662492000000|2022-09-06 19:20:00|69679.9|69669.9|69681.7|69671.7|69687.7|69677.7|69678.4|69668.4|642
1662492300000|2022-09-06 19:25:00|69681.8|69671.8|69682.8|69672.8|69686.1|69676.1|69679|69669|631
1662492600000|2022-09-06 19:30:00|69682.9|69672.9|69689.8|69679.8|69697.2|69682.2|69682.9|69668.5|641
1662492900000|2022-09-06 19:35:00|69689.6|69679.6|69697.8|69687.8|69701.9|69688.3|69688.6|69673.4|592
1662493200000|2022-09-06 19:40:00|69698.6|69688.6|69698.5|69678.5|69703.4|69688.6|69692.4|69678.5|587
1662493500000|2022-09-06 19:45:00|69693.4|69683.4|69696.3|69686.3|69701.9|69686.9|69692.7|69677.9|564
1662493800000|2022-09-06 19:50:00|69696.7|69686.7|69704.7|69694.7|69709.3|69696.1|69692.2|69679.2|716
1662494100000|2022-09-06 19:55:00|69704.4|69694.4|69705.8|69695.8|69717|69703.6|69703.7|69693.7|589
1662494400000|2022-09-06 20:00:00|69705.5|69695.5|69713.7|69703.7|69719.5|69703.8|69705.1|69689.4|458
1662494700000|2022-09-06 20:05:00|69713.1|69703.1|69719.6|69699.6|69721|69706.1|69713.1|69697.3|515
1662495000000|2022-09-06 20:10:00|69719.7|69699.7|69721.7|69701.7|69721.7|69704.5|69714.5|69696.2|392
1662495300000|2022-09-06 20:15:00|69721.6|69701.6|69723.8|69703.8|69723.8|69703.8|69720.5|69700.5|508
1662495600000|2022-09-06 20:20:00|69723|69703|69706.1|69686.1|69723.6|69703.6|69696.9|69676.9|614
1662495900000|2022-09-06 20:25:00|69706.5|69686.5|69709.9|69689.9|69712.9|69692.9|69702.8|69682.8|673
1662496200000|2022-09-06 20:30:00|69709.6|69689.6|69712.9|69692.9|69714.2|69694.2|69709.6|69689.6|532
1662496500000|2022-09-06 20:35:00|69712.7|69692.7|69710.5|69690.5|69713.9|69693.9|69710|69690|408
1662496800000|2022-09-06 20:40:00|69710.6|69690.6|69708.3|69688.3|69712.5|69692.5|69707.5|69687.5|292
1662497100000|2022-09-06 20:45:00|69708.1|69688.1|69703.5|69683.5|69717.6|69690.7|69697.1|69674|219
1662497400000|2022-09-06 20:50:00|69703.4|69683.4|69708.3|69688.3|69717.7|69689.2|69700|69673.6|177
1662497700000|2022-09-06 20:55:00|69708.4|69688.4|69719|69683.7|69766.3|69707.4|69707.4|69670.8|389
1662498000000|2022-09-06 21:00:00|69720.5|69683.4|69723|69678.5|69723.2|69693|69712.2|69675.2|63
1662498300000|2022-09-06 21:05:00|69723.1|69676.8|69714.6|69684.4|69734.7|69692.9|69710.4|69665.2|70
1662498600000|2022-09-06 21:10:00|69735.3|69662.5|69736.4|69656.3|69761|69691.9|69711.9|69639.8|152
1662498900000|2022-09-06 21:15:00|69740.1|69653.6|69723.9|69673.5|69755.7|69690.7|69710.5|69638.8|146
1662499200000|2022-09-06 21:20:00|69730.5|69664.6|69731.7|69669.6|69744.3|69685.9|69714.9|69658.2|164
1662499500000|2022-09-06 21:25:00|69728.6|69664.7|69730.4|69667.2|69748.8|69690.5|69710.5|69652.2|159
1662499800000|2022-09-06 21:30:00|69736.9|69659.3|69721.4|69680.6|69746|69690.5|69708.6|69659.1|188
1662500100000|2022-09-06 21:35:00|69722.8|69679.1|69722.8|69675.9|69738.7|69683.5|69716.2|69660.9|220
1662500400000|2022-09-06 21:40:00|69722.2|69676|69719.9|69683.9|69735.9|69692.4|69711.5|69663.8|412
1662500700000|2022-09-06 21:45:00|69717.6|69685|69724.9|69672.9|69736.1|69690.8|69709.9|69660.2|212
1662501000000|2022-09-06 21:50:00|69724.3|69672.8|69732.6|69670.4|69747.9|69690.5|69710.5|69650.9|220
1662501300000|2022-09-06 21:55:00|69733.5|69666.8|69728|69670.6|69758.4|69682.4|69714.8|69649.2|174
1662501600000|2022-09-06 22:00:00|69724.9|69675.1|69729.6|69661.1|69763|69680.4|69714.5|69639.7|316
1662501900000|2022-09-06 22:05:00|69731.9|69662.2|69736.6|69669.1|69736.6|69683.6|69716.5|69651.9|216
1662502200000|2022-09-06 22:10:00|69733.2|69658.5|69732.9|69663.9|69736.9|69677.7|69724.4|69653.2|154
1662502500000|2022-09-06 22:15:00|69732.4|69665.7|69733.5|69671.7|69737.4|69674.8|69731.3|69655.8|246
1662502800000|2022-09-06 22:20:00|69732.5|69671.8|69734.9|69672.8|69742.1|69681.2|69726.7|69659.7|227
1662503100000|2022-09-06 22:25:00|69735.2|69672.3|69756.7|69669.6|69759.1|69676.6|69732.8|69656.4|223
1662503400000|2022-09-06 22:30:00|69756.5|69671.1|69760.1|69671.8|69761.7|69674.9|69755.1|69652|170
1662503700000|2022-09-06 22:35:00|69755.1|69673|69734.5|69666.1|69762.6|69675.4|69734.2|69637.2|232
1662504000000|2022-09-06 22:40:00|69736.5|69666.6|69747.2|69668.3|69748.5|69676.9|69731.1|69644.9|214
1662504300000|2022-09-06 22:45:00|69747.6|69669.6|69749.3|69654.2|69752.7|69677.6|69746.1|69635.2|166
1662504600000|2022-09-06 22:50:00|69749.1|69650.9|69751|69677.7|69804.4|69685.4|69748.4|69647.3|245
1662504900000|2022-09-06 22:55:00|69749.4|69679.5|69754.8|69712.4|69775.5|69718.9|69729.3|69655.8|256
1662505200000|2022-09-06 23:00:00|69755.5|69711.6|69751.8|69716.8|69763.4|69722|69743.3|69692.7|213
1662505500000|2022-09-06 23:05:00|69751|69722|69795.9|69721.4|69800.1|69730.9|69743.5|69703.7|221
1662505800000|2022-09-06 23:10:00|69797|69718.9|69782.1|69739.6|69811.1|69742.2|69779.3|69712|267
1662506100000|2022-09-06 23:15:00|69781.6|69730.6|69785.3|69735.3|69791.3|69741.9|69777.7|69729.3|149
1662506400000|2022-09-06 23:20:00|69782.8|69737.6|69779.8|69742.1|69791.3|69745.7|69777.1|69735.2|179
1662506700000|2022-09-06 23:25:00|69779.7|69742.2|69780.2|69740.8|69785.2|69743.8|69777.7|69734.7|211
1662507000000|2022-09-06 23:30:00|69779.4|69741.9|69779.6|69741.3|69786|69744.1|69778|69736.9|221
1662507300000|2022-09-06 23:35:00|69780.7|69740.8|69769.3|69749.3|69784.6|69757.2|69763.8|69732.8|270
1662507600000|2022-09-06 23:40:00|69772.4|69752.4|69764.9|69694.5|69775.6|69752.5|69752.4|69680.4|406
1662507900000|2022-09-06 23:45:00|69761.4|69695|69741.4|69721.4|69771.7|69722.9|69735.3|69692|545
1662508200000|2022-09-06 23:50:00|69741.1|69721.1|69722.5|69702.5|69746|69722.5|69720.7|69700.7|491
1662508500000|2022-09-06 23:55:00|69722.6|69702.6|69743.4|69723.4|69748.6|69728.6|69719.5|69699.5|551
1662508800000|2022-09-07 00:00:00|69743|69723|69752.4|69732.4|69771.9|69751.9|69741.9|69721.9|667
1662509100000|2022-09-07 00:05:00|69752.8|69732.8|69744.2|69724.2|69753|69733|69734.1|69714.1|614
1662509400000|2022-09-07 00:10:00|69744.1|69724.1|69770.2|69760.2|69782.3|69764.8|69743.5|69723.5|583
1662509700000|2022-09-07 00:15:00|69770.9|69760.9|69807.5|69787.5|69811.7|69795.4|69769|69753.4|717
1662510000000|2022-09-07 00:20:00|69807.7|69787.7|69807.5|69787.5|69816.5|69801.4|69799.2|69781.1|721
1662510300000|2022-09-07 00:25:00|69807.4|69787.4|69813.8|69793.8|69818.1|69803.2|69796.2|69776.2|715
1662510600000|2022-09-07 00:30:00|69813.2|69793.2|69829.9|69809.9|69843.7|69827|69810.5|69792.5|704
1662510900000|2022-09-07 00:35:00|69829.2|69809.2|69793.7|69783.7|69833.9|69818.1|69793.7|69782.7|630
1662511200000|2022-09-07 00:40:00|69799|69779|69805.9|69785.9|69810|69794.8|69788.8|69769.5|647
1662511500000|2022-09-07 00:45:00|69806|69786|69802|69792|69814.7|69799|69786.3|69771.4|639
1662511800000|2022-09-07 00:50:00|69801.9|69791.9|69807.4|69787.4|69830.6|69814.3|69793.3|69778.2|718
1662512100000|2022-09-07 00:55:00|69807.7|69787.7|69770.4|69760.4|69817|69800.9|69769.5|69755.6|707
1662512400000|2022-09-07 01:00:00|69771.2|69761.2|69784.2|69774.2|69791.3|69776.8|69763.7|69749.3|670
1662512700000|2022-09-07 01:05:00|69784.6|69774.6|69811.7|69801.7|69816|69801.8|69777.8|69763.6|576
1662513000000|2022-09-07 01:10:00|69816.8|69796.8|69793.8|69773.8|69822.2|69806.1|69792.6|69772.8|635
1662513300000|2022-09-07 01:15:00|69793.9|69773.9|69755.2|69735.2|69794.2|69774.2|69724.8|69704.8|741
1662513600000|2022-09-07 01:20:00|69755.3|69735.3|69753.9|69733.9|69762.6|69747.7|69729.3|69710.8|648
1662513900000|2022-09-07 01:25:00|69756.1|69736.1|69773.9|69763.9|69786.7|69772.5|69754.4|69736.1|630
1662514200000|2022-09-07 01:30:00|69773.5|69763.5|69795.9|69775.9|69825.7|69809.7|69766.3|69752.3|720
1662514500000|2022-09-07 01:35:00|69788.5|69778.5|69802|69792|69822.7|69806.5|69784.4|69767.9|718
1662514800000|2022-09-07 01:40:00|69802.4|69792.4|69858.2|69838.2|69867.3|69849.6|69794.1|69779.9|739
1662515100000|2022-09-07 01:45:00|69858.3|69838.3|69820.5|69810.5|69858.9|69842.9|69818|69808|688
1662515400000|2022-09-07 01:50:00|69820.7|69810.7|69795.6|69785.6|69829.6|69815.1|69794.8|69782.8|714
1662515700000|2022-09-07 01:55:00|69796.9|69786.9|69804.3|69784.3|69814|69799|69782.5|69770.8|695
1662516000000|2022-09-07 02:00:00|69804.2|69784.2|69799.2|69789.2|69817.9|69804.9|69791.9|69781|686
1662516300000|2022-09-07 02:05:00|69800|69790|69829.5|69819.5|69849.2|69834.7|69799.4|69784.5|675
1662516600000|2022-09-07 02:10:00|69829|69819|69885.9|69865.9|69886.7|69866.7|69829|69815|705
1662516900000|2022-09-07 02:15:00|69886|69866|69838.6|69818.6|69889.5|69869.5|69833.8|69813.8|728
1662517200000|2022-09-07 02:20:00|69838.8|69818.8|69828.3|69808.3|69848.9|69828.9|69826.2|69806.2|706
1662517500000|2022-09-07 02:25:00|69828.5|69808.5|69813.9|69793.9|69828.9|69812.7|69800.3|69785.5|732
1662517800000|2022-09-07 02:30:00|69808.9|69798.9|69801|69791|69821.6|69811.4|69793.7|69779.8|671
1662518100000|2022-09-07 02:35:00|69800.7|69790.7|69823.1|69813.1|69835.5|69824.3|69799.2|69786.6|655
1662518400000|2022-09-07 02:40:00|69823.3|69813.3|69820.1|69810.1|69832.4|69821.3|69812.2|69797|684
1662518700000|2022-09-07 02:45:00|69819.7|69809.7|69823.6|69813.6|69827.2|69817.2|69811.8|69797.4|606
1662519000000|2022-09-07 02:50:00|69823.2|69813.2|69842.9|69832.9|69844.1|69834.1|69819.1|69805.2|584
1662519300000|2022-09-07 02:55:00|69844.2|69834.2|69882.6|69862.6|69889.9|69874.9|69840.7|69829.3|722
1662519600000|2022-09-07 03:00:00|69883.2|69863.2|69894.2|69874.2|69927.1|69908.6|69867.4|69852.1|740
1662519900000|2022-09-07 03:05:00|69894.3|69874.3|69902.6|69892.6|69911.6|69897.2|69872.6|69860.1|713
1662520200000|2022-09-07 03:10:00|69902.2|69892.2|69914.5|69894.5|69917.2|69902.6|69893.8|69882.1|678
1662520500000|2022-09-07 03:15:00|69915.4|69895.4|69929.3|69909.3|69947.6|69927.6|69904.4|69893.8|654
1662520800000|2022-09-07 03:20:00|69929.5|69909.5|69931.5|69921.5|69959.8|69943.8|69921.2|69901.2|697
1662521100000|2022-09-07 03:25:00|69931.4|69921.4|69927.5|69917.5|69955.6|69941.2|69922.1|69912.1|685
1662521400000|2022-09-07 03:30:00|69932|69912|69896.8|69886.8|69939.9|69926|69895.5|69880.4|673
1662521700000|2022-09-07 03:35:00|69897|69887|69912.5|69902.5|69922.5|69908.3|69892.9|69882.3|597
1662522000000|2022-09-07 03:40:00|69912.7|69902.7|69906.2|69896.2|69929.3|69915.9|69906.2|69892.1|668
1662522300000|2022-09-07 03:45:00|69905.9|69895.9|69896.6|69886.6|69908.3|69896.7|69892.6|69877.9|611
1662522600000|2022-09-07 03:50:00|69896.3|69886.3|69889.5|69879.5|69911.1|69897.1|69884.1|69869.1|670
1662522900000|2022-09-07 03:55:00|69889.4|69879.4|69911.8|69901.8|69922.4|69907.8|69888.9|69876.2|623
1662523200000|2022-09-07 04:00:00|69912|69902|69904.4|69894.4|69917.5|69905.1|69902.4|69889.3|533
1662523500000|2022-09-07 04:05:00|69904.3|69894.3|69898.6|69878.6|69915.2|69900.1|69893.9|69878.6|618
1662523800000|2022-09-07 04:10:00|69894|69884|69897.7|69887.7|69907.2|69891.9|69892.4|69878.9|562
1662524100000|2022-09-07 04:15:00|69898.1|69888.1|69910.5|69900.5|69916.9|69901|69896.6|69882.3|651
1662524400000|2022-09-07 04:20:00|69910.3|69900.3|69915|69905|69917.6|69905.6|69904.3|69890|549
1662524700000|2022-09-07 04:25:00|69915.1|69905.1|69918.5|69908.5|69919.1|69909.1|69909.8|69899.8|406
1662525000000|2022-09-07 04:30:00|69918.7|69908.7|69878.5|69858.5|69919|69909|69869.4|69857.5|667
1662525300000|2022-09-07 04:35:00|69878.8|69858.8|69855.5|69835.5|69878.8|69864.5|69843.4|69829.2|600
1662525600000|2022-09-07 04:40:00|69854.9|69834.9|69853.5|69843.5|69862.3|69845|69842.5|69826.7|658
1662525900000|2022-09-07 04:45:00|69852.4|69842.4|69861.3|69851.3|69870.8|69856.6|69847|69834.1|686
1662526200000|2022-09-07 04:50:00|69861.4|69851.4|69844.9|69834.9|69870.3|69855.4|69837.3|69827.3|589
1662526500000|2022-09-07 04:55:00|69844.8|69834.8|69845.3|69835.3|69855.8|69842.4|69843.8|69829.4|526
1662526800000|2022-09-07 05:00:00|69844.9|69834.9|69833.1|69823.1|69853|69837.9|69827.2|69816.7|602
1662527100000|2022-09-07 05:05:00|69832.7|69822.7|69824|69814|69835.8|69822.7|69820.8|69805.5|702
1662527400000|2022-09-07 05:10:00|69823.8|69813.8|69852.9|69842.9|69859.9|69845|69822.6|69809.6|649
1662527700000|2022-09-07 05:15:00|69853|69843|69841.9|69831.9|69855.2|69845.2|69831.5|69821.1|556
1662528000000|2022-09-07 05:20:00|69842.1|69832.1|69833.3|69823.3|69846.4|69833.7|69829|69814.9|602
1662528300000|2022-09-07 05:25:00|69833.4|69823.4|69854|69844|69858.4|69844.4|69828.4|69818.4|518
1662528600000|2022-09-07 05:30:00|69853.7|69843.7|69857.7|69847.7|69864|69849.7|69842.2|69828.1|546
1662528900000|2022-09-07 05:35:00|69857.6|69847.6|69859.3|69849.3|69870.1|69860.1|69857.5|69843.2|504
1662529200000|2022-09-07 05:40:00|69859.2|69849.2|69875.3|69855.3|69877.8|69867.7|69858.4|69845.1|526
1662529500000|2022-09-07 05:45:00|69870.1|69860.1|69868.7|69858.7|69873.1|69860.1|69850.2|69839.3|647
1662529800000|2022-09-07 05:50:00|69868.9|69858.9|69875.4|69865.4|69881.2|69871.2|69861|69849.7|539
1662530100000|2022-09-07 05:55:00|69875.2|69865.2|69800.1|69780.1|69875.3|69865.3|69795.2|69780.1|679
1662530400000|2022-09-07 06:00:00|69801.4|69781.4|69853.8|69833.8|69861.4|69846.9|69794.6|69779.5|696
1662530700000|2022-09-07 06:05:00|69853.7|69833.7|69836|69816|69853.7|69837.7|69830.4|69814.1|703
1662531000000|2022-09-07 06:10:00|69836.3|69816.3|69794|69784|69838.9|69823.3|69794|69781.4|641
1662531300000|2022-09-07 06:15:00|69793.6|69783.6|69799.9|69789.9|69820.2|69804.3|69774.7|69758|700
1662531600000|2022-09-07 06:20:00|69799.7|69789.7|69794.6|69784.6|69821.7|69807.3|69788.4|69772.9|695
1662531900000|2022-09-07 06:25:00|69794.5|69784.5|69824.4|69814.4|69830.3|69815.7|69793.8|69783.6|678
1662532200000|2022-09-07 06:30:00|69824.5|69814.5|69805.7|69795.7|69834|69821.7|69800.2|69788.4|689
1662532500000|2022-09-07 06:35:00|69804.5|69794.5|69802.7|69792.7|69810.4|69800.4|69799.3|69784.8|623
1662532800000|2022-09-07 06:40:00|69802.5|69792.5|69799.3|69779.3|69803.1|69793.1|69773.3|69758.3|683
1662533100000|2022-09-07 06:45:00|69796|69786|69771.6|69761.6|69803|69790.3|69759.4|69745.3|649
1662533400000|2022-09-07 06:50:00|69771.4|69761.4|69793.7|69783.7|69794.5|69784.5|69767.9|69753.3|654
1662533700000|2022-09-07 06:55:00|69793.8|69783.8|69798.3|69788.3|69817.8|69804.5|69781.9|69771.9|666
1662534000000|2022-09-07 07:00:00|69798.6|69788.6|69793.1|69783.1|69801.1|69791|69786.2|69771.3|712
1662534300000|2022-09-07 07:05:00|69793|69783|69826.8|69806.8|69827.4|69811.7|69787.2|69775.7|696
1662534600000|2022-09-07 07:10:00|69821.4|69811.4|69837|69827|69844.7|69832.5|69817.7|69805.4|683
1662534900000|2022-09-07 07:15:00|69837.1|69827.1|69835.3|69825.3|69842|69830.2|69825|69815|635
1662535200000|2022-09-07 07:20:00|69835.5|69825.5|69854.3|69844.3|69860.7|69850.7|69824.2|69814.2|676
1662535500000|2022-09-07 07:25:00|69854|69844|69863.8|69853.8|69870.9|69860|69853.9|69843.9|668
1662535800000|2022-09-07 07:30:00|69864.5|69854.5|69850.6|69840.6|69876.4|69866.4|69843.7|69833.5|677
1662536100000|2022-09-07 07:35:00|69850.5|69840.5|69837.6|69827.6|69853.8|69843.8|69829.2|69819.2|665
1662536400000|2022-09-07 07:40:00|69837.5|69827.5|69853.6|69843.6|69858.7|69845.3|69830.2|69818.2|646
1662536700000|2022-09-07 07:45:00|69853.1|69843.1|69842.1|69822.1|69875.9|69861.7|69836.1|69821.1|684
1662537000000|2022-09-07 07:50:00|69842.3|69822.3|69835.9|69825.9|69848.5|69838.3|69835.9|69822.3|651
1662537300000|2022-09-07 07:55:00|69836.2|69826.2|69788.6|69778.6|69838.1|69828.1|69780.3|69769.2|687
1662537600000|2022-09-07 08:00:00|69789|69779|69796.1|69786.1|69803.4|69792.6|69782.8|69768.8|662
1662537900000|2022-09-07 08:05:00|69796|69786|69794.5|69784.5|69815.8|69801|69781.8|69767|674
1662538200000|2022-09-07 08:10:00|69794.6|69784.6|69809.7|69799.7|69822.2|69807.1|69794.5|69783|637
1662538500000|2022-09-07 08:15:00|69809.8|69799.8|69841.2|69831.2|69846.5|69831.9|69805.3|69790.7|679
1662538800000|2022-09-07 08:20:00|69840.6|69830.6|69851.9|69841.9|69868.1|69853.4|69833.4|69818.7|664
1662539100000|2022-09-07 08:25:00|69852|69842|69855.5|69845.5|69857.4|69847.4|69835.9|69825.9|656
1662539400000|2022-09-07 08:30:00|69856|69846|69853.6|69843.6|69885.7|69871.2|69842.3|69832.3|665
1662539700000|2022-09-07 08:35:00|69854.1|69844.1|69846.2|69836.2|69854.6|69844.6|69823.3|69810|641
1662540000000|2022-09-07 08:40:00|69849.3|69839.3|69866.5|69856.5|69873.9|69860.3|69847.6|69837.6|626
1662540300000|2022-09-07 08:45:00|69866.6|69856.6|69871.1|69861.1|69877.6|69867.6|69858.8|69848.8|602
1662540600000|2022-09-07 08:50:00|69871.2|69861.2|69882.9|69872.9|69888.1|69874.6|69869.7|69859.7|613
1662540900000|2022-09-07 08:55:00|69883.2|69873.2|69897.3|69887.3|69904.1|69893.4|69879.4|69869.4|513
1662541200000|2022-09-07 09:00:00|69897.4|69887.4|69895|69885|69908.3|69898.3|69887.6|69877.2|700
1662541500000|2022-09-07 09:05:00|69895.7|69885.7|69921.4|69911.4|69925.8|69911.8|69884.4|69874.4|658
1662541800000|2022-09-07 09:10:00|69919.8|69909.8|69933.4|69923.4|69949.6|69935.2|69918.5|69905.9|680
1662542100000|2022-09-07 09:15:00|69933.2|69923.2|69922|69912|69941.5|69931.5|69915.6|69905.6|641
1662542400000|2022-09-07 09:20:00|69921.9|69911.9|69946|69936|69953.2|69943.2|69920|69910|648
1662542700000|2022-09-07 09:25:00|69946.1|69936.1|69945.5|69935.5|69948|69938|69932.1|69922.1|625
1662543000000|2022-09-07 09:30:00|69944.9|69934.9|69917.4|69907.4|69945.9|69935.9|69917.3|69907.3|572
1662543300000|2022-09-07 09:35:00|69919.2|69909.2|69937.3|69927.3|69943.3|69928.7|69918.9|69908.9|592
1662543600000|2022-09-07 09:40:00|69937.1|69927.1|69906.6|69896.6|69940.4|69930.4|69896.2|69882|600
1662543900000|2022-09-07 09:45:00|69906|69896|69892.9|69882.9|69906|69896|69886.5|69876.5|440
1662544200000|2022-09-07 09:50:00|69892.5|69882.5|69900.4|69890.4|69903.6|69893.6|69889.8|69879.8|490
1662544500000|2022-09-07 09:55:00|69901.1|69891.1|69892.5|69882.5|69902.7|69892.7|69882.2|69872.2|573
1662544800000|2022-09-07 10:00:00|69892.3|69882.3|69915.4|69905.4|69915.9|69905.9|69889.3|69879.3|553
1662545100000|2022-09-07 10:05:00|69915.6|69905.6|69937.6|69917.6|69938.2|69924.3|69910.9|69900.9|579
1662545400000|2022-09-07 10:10:00|69937.4|69917.4|69935|69925|69945.6|69935.6|69932.1|69917.3|455
1662545700000|2022-09-07 10:15:00|69935.1|69925.1|69934.9|69924.9|69940.8|69926.3|69920|69906.3|590
1662546000000|2022-09-07 10:20:00|69935|69925|69945.6|69935.6|69951.1|69941.1|69932.7|69922.7|614
1662546300000|2022-09-07 10:25:00|69945.1|69935.1|69969.2|69959.2|69974.5|69964.5|69945.1|69935.1|601
1662546600000|2022-09-07 10:30:00|69969|69959|69968|69958|69976.6|69966.6|69957.1|69942.4|621
1662546900000|2022-09-07 10:35:00|69967.7|69957.7|69944.5|69934.5|69971.6|69961.6|69942.2|69932.2|634
1662547200000|2022-09-07 10:40:00|69945.9|69935.9|69952.3|69942.3|69961.7|69948|69941.3|69927.9|566
1662547500000|2022-09-07 10:45:00|69951.7|69941.7|69961.5|69951.5|69966.6|69952.6|69944.6|69930.9|599
1662547800000|2022-09-07 10:50:00|69960.6|69950.6|69941.2|69931.2|69961.1|69951.1|69937.8|69927.5|637
1662548100000|2022-09-07 10:55:00|69941.1|69931.1|69945.7|69935.7|69949|69938|69934.3|69919.8|538
1662548400000|2022-09-07 11:00:00|69945.8|69935.8|69955.9|69945.9|69960.9|69950.9|69934.8|69919.7|657
1662548700000|2022-09-07 11:05:00|69956|69946|69940|69930|69963.9|69950.4|69939.8|69926.7|663
1662549000000|2022-09-07 11:10:00|69940.1|69930.1|69912.9|69902.9|69944|69934|69912.9|69898.6|641
1662549300000|2022-09-07 11:15:00|69913.1|69903.1|69896|69886|69917.6|69904|69894.5|69880.8|633
1662549600000|2022-09-07 11:20:00|69896.1|69886.1|69904.3|69894.3|69911|69898|69893|69880.9|598
1662549900000|2022-09-07 11:25:00|69904.1|69894.1|69904.9|69894.9|69907.8|69896.7|69895.6|69881.4|593
1662550200000|2022-09-07 11:30:00|69905.1|69895.1|69937.4|69927.4|69944.8|69929|69901.8|69891.8|624
1662550500000|2022-09-07 11:35:00|69936.6|69926.6|69950.3|69940.3|69966.4|69950.1|69934.3|69920|691
1662550800000|2022-09-07 11:40:00|69951.1|69941.1|69918.8|69908.8|69955.1|69945.1|69915.9|69901.1|707
1662551100000|2022-09-07 11:45:00|69918.9|69908.9|69927.1|69917.1|69934.2|69919.7|69911.1|69897|661
1662551400000|2022-09-07 11:50:00|69927|69917|69914.2|69904.2|69948.6|69933.1|69912.6|69901.9|682
1662551700000|2022-09-07 11:55:00|69914|69904|69916.3|69906.3|69926.9|69914.1|69908.8|69898.8|657
1662552000000|2022-09-07 12:00:00|69914|69904|69931.2|69921.2|69944.3|69929.8|69909.8|69895.4|721
1662552300000|2022-09-07 12:05:00|69931.4|69921.4|69937|69927|69938.3|69928.3|69919.7|69909.7|681
1662552600000|2022-09-07 12:10:00|69937.1|69927.1|69914.5|69904.5|69942.1|69930.5|69913.5|69899.5|676
1662552900000|2022-09-07 12:15:00|69914.9|69904.9|69919.1|69909.1|69932.3|69917.5|69914.9|69901.1|652
1662553200000|2022-09-07 12:20:00|69920.1|69910.1|69900|69880|69920.1|69910.1|69894.2|69879.8|670
1662553500000|2022-09-07 12:25:00|69899.6|69879.6|69887.2|69867.2|69903|69888|69876.5|69866.5|549
1662553800000|2022-09-07 12:30:00|69882.5|69872.5|69893.7|69883.7|69917.1|69902.2|69869.7|69855.3|707
1662554100000|2022-09-07 12:35:00|69893.6|69883.6|69871.8|69861.8|69905.4|69890.6|69867|69854.1|639
1662554400000|2022-09-07 12:40:00|69872|69862|69890|69880|69892.9|69880.9|69872|69862|657
1662554700000|2022-09-07 12:45:00|69889.6|69879.6|69907.8|69887.8|69909.9|69895.5|69887.5|69877.5|636
1662555000000|2022-09-07 12:50:00|69907.6|69887.6|69880.4|69870.4|69907.8|69892.8|69880|69865.8|670
1662555300000|2022-09-07 12:55:00|69881.1|69871.1|69865|69855|69882.2|69872.2|69859.8|69849.8|591
1662555600000|2022-09-07 13:00:00|69865.5|69855.5|69888.1|69878.1|69897.6|69887.6|69853.9|69840.7|712
1662555900000|2022-09-07 13:05:00|69888.7|69878.7|69890.4|69880.4|69897.8|69885|69878.8|69864.8|722
1662556200000|2022-09-07 13:10:00|69890.3|69880.3|69891.5|69881.5|69907.2|69892.4|69886.9|69873.8|691
1662556500000|2022-09-07 13:15:00|69887.4|69877.4|69845.9|69825.9|69887.4|69877.4|69832|69814.9|662
1662556800000|2022-09-07 13:20:00|69846.2|69826.2|69870.1|69860.1|69878.9|69868.9|69839.8|69825.9|704
1662557100000|2022-09-07 13:25:00|69870.3|69860.3|69851.1|69841.1|69876.6|69866.6|69848.3|69837|677
1662557400000|2022-09-07 13:30:00|69852.2|69842.2|69818.3|69808.3|69857.6|69843.8|69814.9|69802.6|690
1662557700000|2022-09-07 13:35:00|69818.4|69808.4|69822.1|69812.1|69833.3|69823.3|69815.4|69805.4|679
1662558000000|2022-09-07 13:40:00|69822.5|69812.5|69834.7|69824.7|69846.4|69831|69811.6|69801.6|704
1662558300000|2022-09-07 13:45:00|69833.6|69823.6|69800.3|69790.3|69838.1|69828.1|69798.5|69788.5|682
1662558600000|2022-09-07 13:50:00|69800.2|69790.2|69815.5|69805.5|69824.1|69811.4|69799.8|69789.8|675
1662558900000|2022-09-07 13:55:00|69815.4|69805.4|69831.6|69821.6|69839.7|69826.6|69806.7|69796.7|662
1662559200000|2022-09-07 14:00:00|69831.7|69821.7|69818.9|69808.9|69849.6|69834.3|69812.5|69797.7|719
1662559500000|2022-09-07 14:05:00|69817.8|69807.8|69806.7|69796.7|69828.9|69813.8|69804.7|69790.5|698
1662559800000|2022-09-07 14:10:00|69806.8|69796.8|69810.2|69800.2|69817.4|69804.4|69798.3|69783.8|701
1662560100000|2022-09-07 14:15:00|69809.2|69799.2|69784.8|69774.8|69814.3|69800|69784.6|69774.6|723
1662560400000|2022-09-07 14:20:00|69785|69775|69788.4|69778.4|69803.3|69792.8|69784.7|69774.7|700
1662560700000|2022-09-07 14:25:00|69789.3|69779.3|69767.1|69757.1|69791.2|69781.2|69760.4|69748.9|716
1662561000000|2022-09-07 14:30:00|69765.3|69755.3|69742.6|69722.6|69765.5|69755.5|69733|69718.9|738
1662561300000|2022-09-07 14:35:00|69742.5|69722.5|69735.1|69725.1|69747|69732.5|69726.8|69716.3|673
1662561600000|2022-09-07 14:40:00|69733.6|69723.6|69741.4|69731.4|69748.1|69738.1|69727.7|69717.7|727
1662561900000|2022-09-07 14:45:00|69741.3|69731.3|69752.9|69742.9|69772.5|69757.8|69739.4|69729.4|688
1662562200000|2022-09-07 14:50:00|69753.1|69743.1|69758|69748|69770.7|69756.6|69740.8|69730.8|743
1662562500000|2022-09-07 14:55:00|69757.8|69747.8|69749.5|69739.5|69767.2|69756.3|69747.8|69734.8|729
1662562800000|2022-09-07 15:00:00|69749.8|69739.8|69756.9|69746.9|69776.5|69762|69746.9|69736.9|720
1662563100000|2022-09-07 15:05:00|69757|69747|69781.2|69771.2|69782.7|69772.7|69756.6|69742.7|666
1662563400000|2022-09-07 15:10:00|69781.5|69771.5|69751.7|69741.7|69789.9|69778.2|69743.5|69728.7|689
1662563700000|2022-09-07 15:15:00|69756.1|69736.1|69747.5|69737.5|69772|69756.9|69742.1|69728.1|717
1662564000000|2022-09-07 15:20:00|69747|69737|69756.9|69746.9|69756.9|69746.9|69739.8|69725|654
1662564300000|2022-09-07 15:25:00|69756.8|69746.8|69771.3|69751.3|69771.3|69754.8|69753.2|69739.9|600
1662564600000|2022-09-07 15:30:00|69770.3|69750.3|69777.8|69767.8|69787.7|69773.8|69754.7|69739.9|704
1662564900000|2022-09-07 15:35:00|69777.9|69767.9|69764.8|69754.8|69777.9|69767.9|69757.5|69742.4|712
1662565200000|2022-09-07 15:40:00|69765.1|69755.1|69782.7|69772.7|69789.3|69777.5|69764.6|69752.4|660
1662565500000|2022-09-07 15:45:00|69782.5|69772.5|69759.2|69749.2|69782.7|69772.7|69756.2|69741.5|659
1662565800000|2022-09-07 15:50:00|69758.8|69748.8|69758.2|69748.2|69764.9|69751.5|69750.6|69736.7|662
1662566100000|2022-09-07 15:55:00|69758.3|69748.3|69768.3|69758.3|69770.6|69759.2|69750.6|69735.9|646
1662566400000|2022-09-07 16:00:00|69768.5|69758.5|69775.7|69765.7|69783.1|69769.6|69765|69755|613
1662566700000|2022-09-07 16:05:00|69775.5|69765.5|69771.7|69761.7|69777.7|69767.7|69761.2|69751.1|644
1662567000000|2022-09-07 16:10:00|69771.8|69761.8|69783.4|69773.4|69783.6|69773.6|69763.5|69750|622
1662567300000|2022-09-07 16:15:00|69782.3|69772.3|69789.8|69779.8|69804|69794|69779.4|69769.4|620
1662567600000|2022-09-07 16:20:00|69789.7|69779.7|69784.8|69774.8|69793.2|69783.2|69779.8|69766.6|635
1662567900000|2022-09-07 16:25:00|69785.1|69775.1|69776.1|69766.1|69791.3|69778.4|69772.1|69762.1|618
1662568200000|2022-09-07 16:30:00|69776.3|69766.3|69765.4|69755.4|69785.4|69771.1|69749.9|69739.9|627
1662568500000|2022-09-07 16:35:00|69765.1|69755.1|69742.1|69732.1|69777.8|69764.4|69740.8|69730.8|651
1662568800000|2022-09-07 16:40:00|69742.8|69732.8|69725.8|69715.8|69761|69748.3|69722.3|69707.7|723
1662569100000|2022-09-07 16:45:00|69725.7|69715.7|69725.2|69705.2|69733.9|69719.9|69716.9|69700|624
1662569400000|2022-09-07 16:50:00|69725.3|69705.3|69718.2|69708.2|69731.4|69717.2|69716.8|69705.3|624
1662569700000|2022-09-07 16:55:00|69718.5|69708.5|69715.6|69705.6|69725.8|69712.2|69713.1|69699|558
1662570000000|2022-09-07 17:00:00|69716|69706|69713.1|69703.1|69723.2|69709.1|69711.9|69701.1|558
1662570300000|2022-09-07 17:05:00|69713.2|69703.2|69703.4|69693.4|69719.1|69704.3|69693.7|69680.4|635
1662570600000|2022-09-07 17:10:00|69703.5|69693.5|69695|69685|69707|69696|69692.8|69682.8|593
1662570900000|2022-09-07 17:15:00|69694.9|69684.9|69683.5|69673.5|69697.6|69687.6|69671.6|69656.7|625
1662571200000|2022-09-07 17:20:00|69683.6|69673.6|69673.7|69663.7|69687.1|69674|69671.8|69661.8|603
1662571500000|2022-09-07 17:25:00|69673.8|69663.8|69676.2|69666.2|69678.6|69668.6|69671.7|69661.7|602
1662571800000|2022-09-07 17:30:00|69675.9|69665.9|69675.3|69665.3|69680.9|69670.9|69674.2|69664.2|623
1662572100000|2022-09-07 17:35:00|69675.5|69665.5|69674.9|69664.9|69682|69672|69673.8|69663.8|631
1662572400000|2022-09-07 17:40:00|69675.4|69665.4|69667|69657|69675.4|69665.4|69665.1|69655.1|549
1662572700000|2022-09-07 17:45:00|69667.2|69657.2|69656.5|69646.5|69667.2|69657.2|69654.3|69644.3|631
1662573000000|2022-09-07 17:50:00|69656|69646|69653.4|69643.4|69657.4|69647.4|69646|69635.7|623
1662573300000|2022-09-07 17:55:00|69653.3|69643.3|69654.1|69644.1|69662.9|69652.9|69651.1|69641.1|543
1662573600000|2022-09-07 18:00:00|69653.4|69643.4|69654.3|69644.3|69658.2|69644.5|69646.2|69636.2|540
1662573900000|2022-09-07 18:05:00|69654.2|69644.2|69671.3|69661.3|69675.1|69662.1|69652.1|69637.5|566
1662574200000|2022-09-07 18:10:00|69671.1|69661.1|69673.8|69663.8|69678.6|69668.4|69667.5|69654.5|623
1662574500000|2022-09-07 18:15:00|69673.7|69663.7|69676.3|69666.3|69680.4|69670.4|69672.4|69662.4|533
1662574800000|2022-09-07 18:20:00|69675.9|69665.9|69676.4|69666.4|69676.8|69666.8|69665.6|69652.2|513
1662575100000|2022-09-07 18:25:00|69676.5|69666.5|69673.8|69663.8|69679.1|69667.8|69672.8|69658.4|449
1662575400000|2022-09-07 18:30:00|69673.3|69663.3|69667.7|69657.7|69673.4|69663.4|69661.5|69646.5|592
1662575700000|2022-09-07 18:35:00|69667.9|69657.9|69668.7|69658.7|69675.1|69661.7|69667.1|69653.8|607
1662576000000|2022-09-07 18:40:00|69669.2|69659.2|69669.6|69659.6|69674.8|69661.3|69664.9|69650.6|566
1662576300000|2022-09-07 18:45:00|69671.2|69661.2|69673.4|69663.4|69676.2|69666.2|69671.2|69661.2|474
1662576600000|2022-09-07 18:50:00|69673.5|69663.5|69668.7|69658.7|69674.4|69664.4|69667.5|69657.5|481
1662576900000|2022-09-07 18:55:00|69668.8|69658.8|69670|69660|69673.3|69663.3|69667.9|69657.9|538
1662577200000|2022-09-07 19:00:00|69670.4|69660.4|69657.2|69647.2|69672.2|69662.2|69655.6|69641.7|497
1662577500000|2022-09-07 19:05:00|69657.1|69647.1|69662.5|69652.5|69665.8|69655.8|69657|69647|506
1662577800000|2022-09-07 19:10:00|69663.1|69653.1|69649.4|69639.4|69664.8|69654.8|69649.4|69639.4|497
1662578100000|2022-09-07 19:15:00|69649.2|69639.2|69647.7|69637.7|69658.7|69644.8|69647|69633.1|582
1662578400000|2022-09-07 19:20:00|69647.6|69637.6|69643.2|69633.2|69654.2|69640.1|69642.8|69632.8|489
1662578700000|2022-09-07 19:25:00|69643.3|69633.3|69655.9|69635.9|69655.9|69644.2|69642.8|69632.8|514
1662579000000|2022-09-07 19:30:00|69656.1|69636.1|69637.9|69627.9|69660.3|69646|69637.8|69627.8|476
1662579300000|2022-09-07 19:35:00|69637.8|69627.8|69639.3|69629.3|69641.4|69631.4|69637.3|69627.3|453
1662579600000|2022-09-07 19:40:00|69639.1|69629.1|69620.7|69610.7|69639.5|69629.5|69616.7|69606.7|520
1662579900000|2022-09-07 19:45:00|69620.8|69610.8|69612.9|69602.9|69623.7|69611.2|69612.7|69598.7|475
1662580200000|2022-09-07 19:50:00|69612.8|69602.8|69604.2|69584.2|69622.6|69607.9|69601.3|69583.7|549
1662580500000|2022-09-07 19:55:00|69604.1|69584.1|69591.4|69581.4|69608.4|69588.4|69585.9|69572.4|632
1662580800000|2022-09-07 20:00:00|69591.2|69581.2|69592.7|69582.7|69597.4|69583.4|69589.9|69575.8|383
1662581100000|2022-09-07 20:05:00|69592.6|69582.6|69591.3|69581.3|69599.1|69584.7|69590.7|69575.4|393
1662581400000|2022-09-07 20:10:00|69591.2|69581.2|69599.3|69579.3|69600.3|69585.5|69590.2|69575.1|393
1662581700000|2022-09-07 20:15:00|69599.1|69579.1|69593.5|69583.5|69599.2|69583.5|69592.7|69577.2|332
1662582000000|2022-09-07 20:20:00|69593.4|69583.4|69592.5|69572.5|69599.4|69583.9|69586.5|69571.5|363
1662582300000|2022-09-07 20:25:00|69592.3|69572.3|69595.8|69575.8|69597.5|69581.2|69586.7|69571.7|227
1662582600000|2022-09-07 20:30:00|69595.9|69575.9|69595|69575|69596.1|69576.1|69593.8|69573.8|199
1662582900000|2022-09-07 20:35:00|69594.8|69574.8|69595.7|69575.7|69596|69576|69594.3|69574.3|156
1662583200000|2022-09-07 20:40:00|69595.9|69575.9|69595.9|69575.9|69599.1|69579.1|69594.9|69574.9|195
1662583500000|2022-09-07 20:45:00|69596.1|69576.1|69582.7|69562.7|69596.9|69576.9|69569.9|69546.7|299
1662583800000|2022-09-07 20:50:00|69585.1|69565.1|69584.2|69564.2|69591.8|69566|69581.5|69553.9|206
1662584100000|2022-09-07 20:55:00|69587.7|69556.8|69610.4|69555.1|69610.4|69572.1|69573.9|69545.4|280
1662584400000|2022-09-07 21:00:00|69607.7|69556.8|69622.5|69551.5|69642.2|69572.9|69602.5|69550.7|54
1662584700000|2022-09-07 21:05:00|69622.4|69551.8|69601.9|69559.9|69622.4|69572.1|69591.8|69551.1|84
1662585000000|2022-09-07 21:10:00|69611.8|69556.1|69600.6|69547.2|69629.8|69567.6|69587.6|69515.3|228
1662585300000|2022-09-07 21:15:00|69601.3|69546.5|69601.3|69544.7|69608|69551|69594.4|69533.6|130
1662585600000|2022-09-07 21:20:00|69603.1|69543.5|69602.5|69546.8|69617.9|69551.5|69594.5|69527.8|153
1662585900000|2022-09-07 21:25:00|69602.7|69546.4|69608.3|69537.5|69610.5|69549.9|69595|69531.9|153
1662586200000|2022-09-07 21:30:00|69610.5|69533.7|69606.7|69535.9|69612.6|69552.5|69596|69532.7|214
1662586500000|2022-09-07 21:35:00|69605.8|69538.5|69599.7|69550.3|69611.4|69560.2|69580.1|69534.5|239
1662586800000|2022-09-07 21:40:00|69600.9|69549.1|69599.3|69579.3|69617.2|69579.5|69588.2|69535.3|225
1662587100000|2022-09-07 21:45:00|69597.6|69577.6|69598.3|69578.3|69607.2|69581.8|69596.9|69568.4|242
1662587400000|2022-09-07 21:50:00|69598.5|69578.5|69600.5|69580.5|69607.7|69581.7|69597.2|69569.2|238
1662587700000|2022-09-07 21:55:00|69606.5|69575.2|69598.9|69578.9|69612.9|69581.9|69597.3|69562.2|223
1662588000000|2022-09-07 22:00:00|69599.3|69579.3|69607.8|69570.1|69609.6|69579.8|69597.5|69564.9|173
1662588300000|2022-09-07 22:05:00|69609.6|69569.8|69597.6|69577.6|69611.8|69579.3|69597.3|69561.9|177
1662588600000|2022-09-07 22:10:00|69606.1|69568.9|69599.5|69579.5|69611.5|69580.6|69594.5|69563.7|176
1662588900000|2022-09-07 22:15:00|69599.4|69579.4|69599.7|69579.7|69610|69580.3|69598.5|69570.2|148
1662589200000|2022-09-07 22:20:00|69606.1|69574.2|69605.1|69574|69613.9|69580.6|69599.2|69566.1|126
1662589500000|2022-09-07 22:25:00|69599.6|69579.6|69599.7|69579.7|69615.2|69583.1|69598.4|69566.1|131
1662589800000|2022-09-07 22:30:00|69599|69579|69599.3|69579.3|69614.4|69580.2|69597.6|69565.5|128
1662590100000|2022-09-07 22:35:00|69599.4|69579.4|69606.7|69571.3|69611.5|69580.4|69594.1|69568.8|145
1662590400000|2022-09-07 22:40:00|69604.9|69572.6|69596.8|69576.8|69618.7|69581.4|69594.5|69566.5|120
1662590700000|2022-09-07 22:45:00|69597.7|69577.7|69594|69574|69609.8|69582.5|69592.9|69571|143
1662591000000|2022-09-07 22:50:00|69596|69576|69601.4|69581.4|69609.4|69581.9|69594.5|69570.6|154
1662591300000|2022-09-07 22:55:00|69601.1|69581.1|69599.5|69579.5|69611.1|69584.5|69591.6|69565.8|146
1662591600000|2022-09-07 23:00:00|69600.4|69580.4|69597.4|69577.4|69609.2|69580.4|69592.7|69572.6|177
1662591900000|2022-09-07 23:05:00|69597.8|69577.8|69587.2|69556|69600|69580|69583.3|69554.9|132
1662592200000|2022-09-07 23:10:00|69587.1|69555.4|69615.5|69582.9|69621.2|69599.5|69587.1|69555.4|266
1662592500000|2022-09-07 23:15:00|69616.1|69582.6|69623.8|69579.2|69633.2|69588.8|69608.8|69576.2|241
1662592800000|2022-09-07 23:20:00|69624.8|69578.7|69622.1|69602.1|69628.5|69606.3|69616.4|69578.7|264
1662593100000|2022-09-07 23:25:00|69621.2|69601.2|69635.1|69600.3|69646.3|69612.1|69621.2|69596.2|235
1662593400000|2022-09-07 23:30:00|69634.7|69600.8|69630.4|69610.4|69643.8|69612.6|69628.9|69590.1|176
1662593700000|2022-09-07 23:35:00|69628.9|69608.9|69631.7|69611.7|69641.2|69614.2|69627.8|69605.1|180
1662594000000|2022-09-07 23:40:00|69631.4|69611.4|69637.2|69617.2|69640.2|69620.2|69627.4|69604.8|282
1662594300000|2022-09-07 23:45:00|69637.3|69617.3|69635.7|69615.7|69642|69619.5|69634.7|69614.7|270
1662594600000|2022-09-07 23:50:00|69633.8|69613.8|69632.3|69612.3|69643.9|69618.3|69612.5|69582.5|331
1662594900000|2022-09-07 23:55:00|69632.4|69612.4|69638.6|69618.6|69638.6|69618.6|69629.4|69604.6|427
1662595200000|2022-09-08 00:00:00|69638.9|69618.9|69636.4|69616.4|69638.9|69618.9|69616.2|69596.2|665
1662595500000|2022-09-08 00:05:00|69636.7|69616.7|69644.4|69624.4|69652.9|69632.9|69633.2|69614.9|638
1662595800000|2022-09-08 00:10:00|69644.6|69624.6|69670.5|69650.5|69677.5|69657.5|69637.1|69621.7|550
1662596100000|2022-09-08 00:15:00|69670.6|69650.6|69680.5|69660.5|69685.1|69669.9|69658.3|69643.9|618
1662596400000|2022-09-08 00:20:00|69680.2|69660.2|69683.6|69673.6|69693.4|69677.9|69671.9|69654.9|595
1662596700000|2022-09-08 00:25:00|69683.2|69673.2|69694|69674|69695.6|69681.9|69676.9|69661.9|645
1662597000000|2022-09-08 00:30:00|69693.8|69673.8|69701.1|69691.1|69715.1|69700.3|69680.2|69664.8|635
1662597300000|2022-09-08 00:35:00|69701.5|69691.5|69698.1|69678.1|69712|69697.8|69696.1|69676.1|585
1662597600000|2022-09-08 00:40:00|69698.2|69678.2|69699.4|69689.4|69712.6|69697.6|69696.3|69677.4|523
1662597900000|2022-09-08 00:45:00|69698.5|69688.5|69707.9|69697.9|69711.7|69699|69694.3|69680.1|556
1662598200000|2022-09-08 00:50:00|69707.8|69697.8|69679.2|69669.2|69712.2|69697.9|69673.7|69660.7|680
1662598500000|2022-09-08 00:55:00|69679.3|69669.3|69692.2|69682.2|69701.6|69686.3|69677.5|69661|630
1662598800000|2022-09-08 01:00:00|69695|69685|69662.9|69652.9|69699.9|69685|69662.8|69648.4|599
1662599100000|2022-09-08 01:05:00|69663.3|69653.3|69661.5|69641.5|69673.6|69660.1|69651.1|69635.9|699
1662599400000|2022-09-08 01:10:00|69661.3|69641.3|69676.2|69656.2|69679.2|69662.4|69651.6|69639.2|598
1662599700000|2022-09-08 01:15:00|69676.4|69656.4|69677.4|69667.4|69690.2|69670.3|69637.5|69617.5|700
1662600000000|2022-09-08 01:20:00|69676.8|69666.8|69614|69594|69682|69667.5|69592.6|69577.6|741
1662600300000|2022-09-08 01:25:00|69613.6|69593.6|69641.3|69621.3|69641.3|69628.6|69605.4|69585.4|689
1662600600000|2022-09-08 01:30:00|69636.8|69626.8|69691.9|69681.9|69706.2|69688.9|69631|69611|734
1662600900000|2022-09-08 01:35:00|69691.8|69681.8|69721.3|69701.3|69729.3|69714|69678|69661.8|741
1662601200000|2022-09-08 01:40:00|69720.5|69700.5|69743.7|69733.7|69759.4|69745.6|69713.9|69698.4|690
1662601500000|2022-09-08 01:45:00|69744.2|69734.2|69718.8|69708.8|69751.7|69734.2|69708.1|69694.1|716
1662601800000|2022-09-08 01:50:00|69718.9|69708.9|69744|69724|69755.1|69740.6|69718.5|69704.2|699
1662602100000|2022-09-08 01:55:00|69744.3|69724.3|69761|69741|69761|69748.6|69737|69721.3|667
1662602400000|2022-09-08 02:00:00|69763.8|69743.8|69779.6|69769.6|69786.2|69771.6|69740.5|69725.3|674
1662602700000|2022-09-08 02:05:00|69776.2|69766.2|69751.2|69741.2|69780.4|69766.2|69746.9|69736.1|645
1662603000000|2022-09-08 02:10:00|69751|69741|69763.9|69753.9|69770.2|69759.2|69741.8|69731.8|671
1662603300000|2022-09-08 02:15:00|69763.8|69753.8|69749.7|69739.7|69772|69759.3|69745.5|69732|616
1662603600000|2022-09-08 02:20:00|69749.1|69739.1|69742.6|69732.6|69756.3|69742|69739.7|69725.1|584
1662603900000|2022-09-08 02:25:00|69742.4|69732.4|69751.5|69741.5|69754.2|69744.2|69729|69718.4|553
1662604200000|2022-09-08 02:30:00|69749.8|69739.8|69741.1|69731.1|69752.2|69742.2|69728.6|69715.7|654
1662604500000|2022-09-08 02:35:00|69740.4|69730.4|69745.7|69735.7|69756.5|69743.2|69739.4|69725.2|649
1662604800000|2022-09-08 02:40:00|69746.4|69736.4|69737.2|69727.2|69746.4|69736.4|69731.6|69716.2|517
1662605100000|2022-09-08 02:45:00|69737.3|69727.3|69738.7|69728.7|69746.1|69736.1|69735.1|69723.1|563
1662605400000|2022-09-08 02:50:00|69738.4|69728.4|69751.6|69741.6|69752.8|69742.8|69738.4|69727.7|568
1662605700000|2022-09-08 02:55:00|69751.5|69741.5|69748.1|69738.1|69751.6|69741.6|69733.3|69720.9|646
1662606000000|2022-09-08 03:00:00|69747.9|69737.9|69738.7|69728.7|69750.8|69740.8|69735.8|69725.8|610
1662606300000|2022-09-08 03:05:00|69738.6|69728.6|69743.9|69723.9|69772.7|69752.7|69738.2|69720.5|771
1662606600000|2022-09-08 03:10:00|69742.4|69722.4|69727.6|69717.6|69751.6|69731.6|69721.4|69708.6|726
1662606900000|2022-09-08 03:15:00|69727.7|69717.7|69733.8|69723.8|69746.9|69733.6|69725.1|69715.1|608
1662607200000|2022-09-08 03:20:00|69734.2|69724.2|69730.4|69720.4|69744.1|69729.3|69729.9|69716|574
1662607500000|2022-09-08 03:25:00|69730.5|69720.5|69713.4|69703.4|69731|69720.8|69712.3|69697.9|580
1662607800000|2022-09-08 03:30:00|69713.3|69703.3|69719.7|69709.7|69726.6|69713.4|69709.1|69699.1|570
1662608100000|2022-09-08 03:35:00|69719.8|69709.8|69722|69712|69730.2|69717.6|69716.7|69702.7|568
1662608400000|2022-09-08 03:40:00|69721.9|69711.9|69719.7|69709.7|69723.5|69713.5|69715.2|69705.2|478
1662608700000|2022-09-08 03:45:00|69719.8|69709.8|69721.4|69711.4|69722.9|69712.9|69710.9|69698.7|479
1662609000000|2022-09-08 03:50:00|69721.5|69711.5|69724.8|69714.8|69733.8|69723.8|69720.2|69710.2|486
1662609300000|2022-09-08 03:55:00|69724.7|69714.7|69727.3|69717.3|69731.5|69721.5|69720.5|69705.4|545
1662609600000|2022-09-08 04:00:00|69727.2|69717.2|69708.1|69698.1|69728.8|69718.8|69702.9|69692.9|495
1662609900000|2022-09-08 04:05:00|69708|69698|69705.7|69695.7|69714|69704|69697.5|69687.5|508
1662610200000|2022-09-08 04:10:00|69705.8|69695.8|69695.1|69685.1|69706.9|69696.9|69691.6|69681.6|457
1662610500000|2022-09-08 04:15:00|69695.2|69685.2|69677.8|69667.8|69697.6|69687.6|69674.4|69664.4|565
1662610800000|2022-09-08 04:20:00|69677.7|69667.7|69684.4|69674.4|69689.3|69675.3|69677|69667|522
1662611100000|2022-09-08 04:25:00|69683.8|69673.8|69682.9|69672.9|69688.6|69678.6|69682.8|69668.5|455
1662611400000|2022-09-08 04:30:00|69682.8|69672.8|69697.9|69687.9|69699.1|69689.1|69682.8|69672.8|513
1662611700000|2022-09-08 04:35:00|69699.3|69689.3|69681.3|69671.3|69701.5|69691.5|69680.9|69670.9|490
1662612000000|2022-09-08 04:40:00|69682|69672|69685.9|69675.9|69686.2|69676.2|69681.6|69671.6|532
1662612300000|2022-09-08 04:45:00|69686.3|69676.3|69692.5|69682.5|69694.1|69683|69678.7|69668.7|456
1662612600000|2022-09-08 04:50:00|69692.6|69682.6|69691.1|69681.1|69704.2|69694.2|69690.3|69680.3|469
1662612900000|2022-09-08 04:55:00|69690.8|69680.8|69670.1|69660.1|69691.4|69681.4|69670.1|69660.1|512
1662613200000|2022-09-08 05:00:00|69670.6|69660.6|69682.9|69672.9|69691.2|69676.4|69670.6|69660.6|449
1662613500000|2022-09-08 05:05:00|69682.7|69672.7|69688.6|69678.6|69688.8|69678.8|69677.7|69666.9|414
1662613800000|2022-09-08 05:10:00|69687.8|69677.8|69684.7|69674.7|69695|69679.4|69682.4|69668.7|460
1662614100000|2022-09-08 05:15:00|69683.7|69673.7|69688.1|69678.1|69693.5|69682.9|69683.7|69673.4|510
1662614400000|2022-09-08 05:20:00|69688.3|69678.3|69685.8|69675.8|69696.7|69683|69683.2|69669|502
1662614700000|2022-09-08 05:25:00|69685.7|69675.7|69692.4|69682.4|69693.2|69683|69681.3|69667.2|521
1662615000000|2022-09-08 05:30:00|69692.5|69682.5|69711|69701|69714.7|69704.7|69690.6|69680.6|521
1662615300000|2022-09-08 05:35:00|69710.5|69700.5|69713.1|69703.1|69724.1|69710|69706.8|69696.1|519
1662615600000|2022-09-08 05:40:00|69712.9|69702.9|69718.9|69708.9|69724.9|69711.1|69706|69691|545
1662615900000|2022-09-08 05:45:00|69718.8|69708.8|69688.9|69668.9|69724.1|69710.1|69683|69666.1|645
1662616200000|2022-09-08 05:50:00|69689.3|69669.3|69695.6|69685.6|69696.1|69685.9|69672.7|69657.1|677
1662616500000|2022-09-08 05:55:00|69695.5|69685.5|69686.7|69676.7|69705.2|69691.5|69683.9|69671.2|604
1662616800000|2022-09-08 06:00:00|69688.6|69678.6|69688.2|69678.2|69705.4|69691.2|69683.9|69669.1|654
1662617100000|2022-09-08 06:05:00|69688.6|69678.6|69679.1|69669.1|69688.8|69678.8|69669.8|69659.8|589
1662617400000|2022-09-08 06:10:00|69679.6|69669.6|69669.7|69659.7|69685.6|69674.5|69668.2|69658.2|545
1662617700000|2022-09-08 06:15:00|69670.9|69660.9|69660|69650|69672.6|69662.6|69655.7|69641.8|628
1662618000000|2022-09-08 06:20:00|69660.2|69650.2|69675.9|69665.9|69680.7|69670.7|69652.5|69636.8|628
1662618300000|2022-09-08 06:25:00|69676.5|69666.5|69650|69640|69677|69667|69640.9|69626.5|647
1662618600000|2022-09-08 06:30:00|69655|69635|69645.1|69635.1|69663|69651.2|69637.3|69623.5|674
1662618900000|2022-09-08 06:35:00|69644.9|69634.9|69650|69640|69663.2|69649.5|69644.9|69634.4|661
1662619200000|2022-09-08 06:40:00|69650.1|69640.1|69645.3|69635.3|69656.5|69646.5|69637.7|69627.7|666
1662619500000|2022-09-08 06:45:00|69645.4|69635.4|69644.7|69634.7|69663|69649.7|69642.5|69632.5|656
1662619800000|2022-09-08 06:50:00|69644.5|69634.5|69608.6|69598.6|69646.9|69636.9|69599.6|69587.3|702
1662620100000|2022-09-08 06:55:00|69608.4|69598.4|69604.2|69594.2|69622.4|69612.4|69600.8|69588.6|716
1662620400000|2022-09-08 07:00:00|69604.6|69594.6|69625.3|69615.3|69626.1|69616.1|69596.3|69583.3|708
1662620700000|2022-09-08 07:05:00|69624.6|69614.6|69627|69617|69631.6|69621.6|69614.5|69600.1|650
1662621000000|2022-09-08 07:10:00|69623.1|69613.1|69647.4|69637.4|69664.4|69651|69622.2|69612.2|710
1662621300000|2022-09-08 07:15:00|69647.9|69637.9|69685.3|69675.3|69687.5|69675.6|69646.2|69633.1|724
1662621600000|2022-09-08 07:20:00|69685.2|69675.2|69703|69693|69709.2|69699.2|69679.2|69668.5|742
1662621900000|2022-09-08 07:25:00|69702.6|69692.6|69697.9|69687.9|69708.2|69698.2|69696|69686|671
1662622200000|2022-09-08 07:30:00|69697.3|69687.3|69703.2|69693.2|69715.2|69705.2|69695.9|69685.9|692
1662622500000|2022-09-08 07:35:00|69703.3|69693.3|69693.3|69683.3|69712.8|69702.8|69691.3|69681.3|663
1662622800000|2022-09-08 07:40:00|69688.9|69678.9|69692.1|69682.1|69699.6|69685|69668.6|69658.6|641
1662623100000|2022-09-08 07:45:00|69691.3|69681.3|69684.3|69674.3|69699.8|69685.8|69679.4|69666.3|644
1662623400000|2022-09-08 07:50:00|69684.5|69674.5|69700.8|69690.8|69714.2|69704.2|69681|69671|641
1662623700000|2022-09-08 07:55:00|69700.7|69690.7|69695.7|69685.7|69709|69698.3|69690.2|69679.1|662
1662624000000|2022-09-08 08:00:00|69695.4|69685.4|69704.4|69694.4|69708.7|69696.2|69683.6|69673.6|645
1662624300000|2022-09-08 08:05:00|69703.8|69693.8|69713.4|69703.4|69716.5|69706.5|69699.8|69689.8|652
1662624600000|2022-09-08 08:10:00|69713.1|69703.1|69690.6|69680.6|69715.6|69705.6|69688.5|69674.7|559
1662624900000|2022-09-08 08:15:00|69690.7|69680.7|69682.7|69672.7|69693.7|69682|69681.8|69671.8|589
1662625200000|2022-09-08 08:20:00|69683|69673|69682.2|69672.2|69691.6|69679.6|69659.7|69645.3|684
1662625500000|2022-09-08 08:25:00|69682.3|69672.3|69689|69679|69705.5|69695.5|69680.1|69666|629
1662625800000|2022-09-08 08:30:00|69688.9|69678.9|69696.8|69686.8|69702.3|69688.5|69680.9|69667|678
1662626100000|2022-09-08 08:35:00|69696|69686|69687.2|69677.2|69705.7|69695.7|69676.6|69666.6|586
1662626400000|2022-09-08 08:40:00|69686.3|69676.3|69684.7|69674.7|69701.5|69686.2|69675.9|69662.4|644
1662626700000|2022-09-08 08:45:00|69684.5|69674.5|69662.7|69652.7|69690.8|69678.1|69650.6|69635.6|643
1662627000000|2022-09-08 08:50:00|69663|69653|69657.6|69647.6|69664.4|69653.4|69638|69623|674
1662627300000|2022-09-08 08:55:00|69656.9|69646.9|69638.6|69628.6|69660.3|69650.3|69638.3|69628.3|620
1662627600000|2022-09-08 09:00:00|69639.3|69629.3|69644.2|69634.2|69649.2|69634.9|69626.3|69616.3|635
1662627900000|2022-09-08 09:05:00|69644|69634|69645.2|69635.2|69660.5|69644.8|69640.6|69630.1|625
1662628200000|2022-09-08 09:10:00|69645.1|69635.1|69645.6|69635.6|69649.7|69639.7|69640.3|69630.3|559
1662628500000|2022-09-08 09:15:00|69645.5|69635.5|69638.1|69628.1|69645.6|69635.6|69632|69620.9|557
1662628800000|2022-09-08 09:20:00|69638|69628|69646.2|69636.2|69648.7|69638.7|69633.5|69623|575
1662629100000|2022-09-08 09:25:00|69645.4|69635.4|69649|69639|69649.8|69639.8|69643.5|69633.5|533
1662629400000|2022-09-08 09:30:00|69649.1|69639.1|69656.9|69646.9|69664.4|69649.6|69647.7|69637.7|516
1662629700000|2022-09-08 09:35:00|69657.3|69647.3|69651.1|69641.1|69665.5|69653.7|69647.4|69637.4|529
1662630000000|2022-09-08 09:40:00|69650.3|69640.3|69652.9|69642.9|69662.2|69652.2|69650|69640|600
1662630300000|2022-09-08 09:45:00|69653|69643|69642.9|69632.9|69654|69644|69642.1|69632.1|563
1662630600000|2022-09-08 09:50:00|69642.7|69632.7|69639.6|69629.6|69643.7|69633.7|69629.1|69619.1|550
1662630900000|2022-09-08 09:55:00|69640.5|69630.5|69647.8|69637.8|69651.6|69641.6|69640.3|69630.3|536
1662631200000|2022-09-08 10:00:00|69647.5|69637.5|69651.6|69641.6|69652.4|69642.4|69645.7|69635.7|535
1662631500000|2022-09-08 10:05:00|69651.9|69641.9|69659.3|69649.3|69667.2|69654.4|69651.6|69641.6|592
1662631800000|2022-09-08 10:10:00|69659.4|69649.4|69644.7|69634.7|69664.5|69650.1|69641.5|69627.5|476
1662632100000|2022-09-08 10:15:00|69644.4|69634.4|69636.4|69626.4|69646.3|69636.3|69635.4|69625.4|513
1662632400000|2022-09-08 10:20:00|69634|69624|69614.2|69604.2|69637.3|69627.3|69611.3|69601.3|488
1662632700000|2022-09-08 10:25:00|69614.3|69604.3|69613.5|69603.5|69623.6|69609.3|69610|69598.7|610
1662633000000|2022-09-08 10:30:00|69612.6|69602.6|69613.8|69603.8|69627.3|69615.8|69611.6|69601.6|609
1662633300000|2022-09-08 10:35:00|69614|69604|69594.5|69584.5|69618.4|69608.4|69585.3|69569|613
1662633600000|2022-09-08 10:40:00|69594.3|69584.3|69608.8|69598.8|69611|69599.3|69594.3|69584.3|587
1662633900000|2022-09-08 10:45:00|69609|69599|69592.3|69582.3|69609|69599|69591.4|69581.4|579
1662634200000|2022-09-08 10:50:00|69592.4|69582.4|69580.3|69570.3|69595.9|69585.9|69580|69570|541
1662634500000|2022-09-08 10:55:00|69580.2|69570.2|69576.3|69566.3|69581.2|69570.6|69549.6|69539.6|614
1662634800000|2022-09-08 11:00:00|69576.5|69566.5|69578.4|69568.4|69588.8|69578.6|69576.5|69564.1|649
1662635100000|2022-09-08 11:05:00|69578.3|69568.3|69578.2|69568.2|69588.2|69578.2|69576.7|69566.7|603
1662635400000|2022-09-08 11:10:00|69578.1|69568.1|69570.8|69560.8|69584.9|69574.9|69559.9|69544.1|679
1662635700000|2022-09-08 11:15:00|69570.4|69560.4|69551.5|69541.5|69580.7|69566.4|69549.9|69536.3|658
1662636000000|2022-09-08 11:20:00|69551|69541|69576.5|69556.5|69588.1|69572.8|69550.2|69540.2|615
1662636300000|2022-09-08 11:25:00|69570.8|69560.8|69552.9|69542.9|69581.4|69568.7|69546|69530.7|710
1662636600000|2022-09-08 11:30:00|69552.8|69542.8|69554.1|69544.1|69573.9|69563.9|69549.9|69537.1|672
1662636900000|2022-09-08 11:35:00|69553.8|69543.8|69538|69518|69565.7|69555.7|69526.4|69511.2|697
1662637200000|2022-09-08 11:40:00|69536.4|69516.4|69540.1|69530.1|69554.1|69540.7|69525.3|69513|708
1662637500000|2022-09-08 11:45:00|69543.9|69523.9|69541.9|69531.9|69554.2|69539|69528.1|69515|653
1662637800000|2022-09-08 11:50:00|69542.5|69532.5|69537.5|69527.5|69546.1|69532.7|69529.8|69518.9|659
1662638100000|2022-09-08 11:55:00|69537.6|69527.6|69538.1|69528.1|69542.4|69531.8|69531.9|69518.1|586
1662638400000|2022-09-08 12:00:00|69538.3|69528.3|69535.9|69525.9|69544.8|69534|69531.9|69517|676
1662638700000|2022-09-08 12:05:00|69536.1|69526.1|69531.6|69521.6|69536.1|69526.1|69516.1|69505.6|646
1662639000000|2022-09-08 12:10:00|69531.4|69521.4|69536.2|69516.2|69555.3|69535.3|69521.9|69506.9|658
1662639300000|2022-09-08 12:15:00|69536.1|69516.1|69614.5|69594.5|69615.9|69595.9|69522.8|69502.8|790
1662639600000|2022-09-08 12:20:00|69616.8|69596.8|69568.5|69548.5|69636.9|69622.1|69568.5|69548.5|804
1662639900000|2022-09-08 12:25:00|69568.4|69548.4|69580|69560|69603.4|69583.4|69568.4|69548.4|721
1662640200000|2022-09-08 12:30:00|69579.9|69559.9|69605|69585|69618.6|69599.9|69574.9|69556.8|798
1662640500000|2022-09-08 12:35:00|69602.5|69582.5|69592.4|69582.4|69607.4|69592.9|69581|69564.7|776
1662640800000|2022-09-08 12:40:00|69593|69583|69603.5|69593.5|69626.5|69612.8|69588.7|69575.5|773
1662641100000|2022-09-08 12:45:00|69604.1|69594.1|69599.4|69579.4|69625.5|69609.6|69579.9|69565.2|800
1662641400000|2022-09-08 12:50:00|69599.1|69579.1|69599.4|69579.4|69616.6|69600.8|69576.5|69556.5|798
1662641700000|2022-09-08 12:55:00|69599.5|69579.5|69623.3|69613.3|69643|69627.7|69591.1|69579.5|772
1662642000000|2022-09-08 13:00:00|69624.2|69614.2|69624.9|69614.9|69639.4|69625.7|69591.5|69574.4|780
1662642300000|2022-09-08 13:05:00|69624.8|69614.8|69659.3|69639.3|69661.1|69645.7|69622.4|69608.3|760
1662642600000|2022-09-08 13:10:00|69660.1|69640.1|69704.7|69684.7|69710.1|69695|69651.2|69633|774
1662642900000|2022-09-08 13:15:00|69704.4|69684.4|69679.1|69669.1|69708|69692.4|69677.1|69663.3|770
1662643200000|2022-09-08 13:20:00|69677.8|69667.8|69677.2|69667.2|69697.8|69687.1|69676.7|69665.4|780
1662643500000|2022-09-08 13:25:00|69677|69667|69654|69644|69681.5|69669.6|69642.5|69629.4|785
1662643800000|2022-09-08 13:30:00|69654.2|69644.2|69662.5|69652.5|69685.9|69670.2|69654.2|69643.1|797
1662644100000|2022-09-08 13:35:00|69662.7|69652.7|69629.7|69619.7|69674.1|69660.8|69618.8|69608.6|789
1662644400000|2022-09-08 13:40:00|69630.1|69620.1|69594.6|69584.6|69667.1|69654.6|69592.7|69582.7|798
1662644700000|2022-09-08 13:45:00|69594.9|69584.9|69600.3|69590.3|69627.5|69610.7|69587.5|69576.1|804
1662645000000|2022-09-08 13:50:00|69601.5|69591.5|69648.7|69638.7|69655.3|69641.1|69601.1|69588|779
1662645300000|2022-09-08 13:55:00|69649|69639|69652.4|69642.4|69656.7|69644.1|69633.3|69618.3|763
1662645600000|2022-09-08 14:00:00|69652.1|69642.1|69690.8|69680.8|69706.4|69690.6|69652.1|69642.1|745
1662645900000|2022-09-08 14:05:00|69691.1|69681.1|69668.1|69648.1|69700.4|69690.4|69652.8|69642.8|780
1662646200000|2022-09-08 14:10:00|69668.2|69648.2|69680.9|69670.9|69693.2|69678.3|69646.7|69633.9|795
1662646500000|2022-09-08 14:15:00|69681.2|69671.2|69679.6|69669.6|69697.2|69682.6|69671.8|69656.7|766
1662646800000|2022-09-08 14:20:00|69679.1|69669.1|69692.1|69682.1|69696.4|69686.4|69670.2|69660.2|739
1662647100000|2022-09-08 14:25:00|69691.7|69681.7|69687.2|69677.2|69698.2|69686.1|69678.2|69664.4|744
1662647400000|2022-09-08 14:30:00|69687.4|69677.4|69674.8|69664.8|69693.9|69683.9|69665|69655|742
1662647700000|2022-09-08 14:35:00|69675.3|69665.3|69686.5|69676.5|69688.9|69678.9|69673.7|69663.7|697
1662648000000|2022-09-08 14:40:00|69686.3|69676.3|69681.3|69671.3|69689.4|69679.4|69674.4|69664.4|693
1662648300000|2022-09-08 14:45:00|69681|69671|69674|69664|69693.6|69683.6|69668.8|69656.5|749
1662648600000|2022-09-08 14:50:00|69674.7|69664.7|69668.5|69658.5|69683.5|69673.5|69656.2|69641.3|750
1662648900000|2022-09-08 14:55:00|69668|69658|69667|69657|69671.1|69661.1|69651.9|69641.9|724
1662649200000|2022-09-08 15:00:00|69667.3|69657.3|69657.3|69647.3|69677.4|69667.4|69653.6|69638.8|700
1662649500000|2022-09-08 15:05:00|69657.4|69647.4|69655.9|69645.9|69667.2|69652.3|69643|69633|699
1662649800000|2022-09-08 15:10:00|69656.4|69646.4|69651.2|69641.2|69670.5|69657.6|69650.2|69640.2|692
1662650100000|2022-09-08 15:15:00|69652|69642|69658.3|69648.3|69675.3|69659.9|69650.7|69637.6|719
1662650400000|2022-09-08 15:20:00|69658.5|69648.5|69633|69623|69662.1|69650.9|69629.4|69614|672
1662650700000|2022-09-08 15:25:00|69633.1|69623.1|69637.5|69627.5|69645.1|69630.3|69630.6|69618|652
1662651000000|2022-09-08 15:30:00|69637.7|69627.7|69635.9|69625.9|69657.4|69640.6|69632.5|69621.7|649
1662651300000|2022-09-08 15:35:00|69636.1|69626.1|69654.7|69644.7|69657.6|69647.6|69626.4|69616.4|708
1662651600000|2022-09-08 15:40:00|69654.8|69644.8|69652.4|69642.4|69657.6|69645.3|69646.7|69635.7|575
1662651900000|2022-09-08 15:45:00|69652.8|69642.8|69634.9|69624.9|69659.7|69645.5|69633.6|69620|696
1662652200000|2022-09-08 15:50:00|69635|69625|69642.9|69632.9|69648|69638|69634.6|69622.8|602
1662652500000|2022-09-08 15:55:00|69643|69633|69646.5|69636.5|69647.1|69636.7|69634.4|69624.4|606
1662652800000|2022-09-08 16:00:00|69646|69636|69658.3|69648.3|69661.5|69651.5|69634.7|69621.3|698
1662653100000|2022-09-08 16:05:00|69658.5|69648.5|69684|69674|69688.1|69678.1|69658.5|69648.5|733
1662653400000|2022-09-08 16:10:00|69684.4|69674.4|69680.5|69670.5|69692.5|69682.5|69674|69658.6|741
1662653700000|2022-09-08 16:15:00|69680.2|69670.2|69682.6|69672.6|69683.6|69672.8|69673.3|69661.7|689
1662654000000|2022-09-08 16:20:00|69682.7|69672.7|69668.7|69658.7|69683|69673|69668|69654.8|719
1662654300000|2022-09-08 16:25:00|69668.5|69658.5|69670.4|69660.4|69678.5|69664.4|69665.1|69653.7|743
1662654600000|2022-09-08 16:30:00|69670.7|69660.7|69678.1|69668.1|69678.2|69668.2|69662|69652|621
1662654900000|2022-09-08 16:35:00|69678.2|69668.2|69691.3|69681.3|69692.9|69682.3|69674|69660|676
1662655200000|2022-09-08 16:40:00|69691|69681|69667.9|69657.9|69692.5|69682.5|69666.4|69656.4|605
1662655500000|2022-09-08 16:45:00|69668.2|69658.2|69656|69646|69675.3|69662.5|69655.9|69645.9|638
1662655800000|2022-09-08 16:50:00|69656.5|69646.5|69665.5|69655.5|69667.3|69657.3|69654.7|69644.7|610
1662656100000|2022-09-08 16:55:00|69665.7|69655.7|69664.3|69654.3|69668.8|69658.8|69653.4|69643.4|613
1662656400000|2022-09-08 17:00:00|69664|69654|69662.1|69652.1|69667.9|69657.9|69657.6|69644.7|650
1662656700000|2022-09-08 17:05:00|69662.5|69652.5|69648.3|69638.3|69666.5|69653.4|69646.4|69636.4|649
1662657000000|2022-09-08 17:10:00|69648.5|69638.5|69621.5|69611.5|69648.8|69638.8|69619.5|69607.7|704
1662657300000|2022-09-08 17:15:00|69620.7|69610.7|69625.6|69615.6|69634.8|69624.8|69620|69610|711
1662657600000|2022-09-08 17:20:00|69625.1|69615.1|69624.6|69604.6|69631.7|69617.2|69617.7|69603.8|652
1662657900000|2022-09-08 17:25:00|69624.7|69604.7|69620.5|69610.5|69630.1|69615|69617|69603|648
1662658200000|2022-09-08 17:30:00|69620.7|69610.7|69618.1|69608.1|69627.6|69613|69617.6|69603.6|615
1662658500000|2022-09-08 17:35:00|69618.2|69608.2|69622.7|69612.7|69624|69614|69614.1|69604.1|606
1662658800000|2022-09-08 17:40:00|69622.9|69612.9|69619.8|69609.8|69624.7|69614.7|69616.9|69606.9|627
1662659100000|2022-09-08 17:45:00|69619.6|69609.6|69616.7|69606.7|69625.6|69610.9|69614.5|69602.5|487
1662659400000|2022-09-08 17:50:00|69616.4|69606.4|69617.1|69607.1|69619.5|69609.5|69614.7|69604.7|561
1662659700000|2022-09-08 17:55:00|69618|69608|69616.9|69606.9|69621.9|69611.9|69614|69604|547
1662660000000|2022-09-08 18:00:00|69616.7|69606.7|69618.5|69608.5|69626.1|69612|69614.8|69604.6|537
1662660300000|2022-09-08 18:05:00|69618.7|69608.7|69621.6|69611.6|69627.2|69614.5|69616.7|69604.8|511
1662660600000|2022-09-08 18:10:00|69621.3|69611.3|69619.4|69609.4|69626|69612.1|69616.9|69602.7|602
1662660900000|2022-09-08 18:15:00|69619.6|69609.6|69623.5|69603.5|69626.2|69611.8|69615.1|69602.4|554
1662661200000|2022-09-08 18:20:00|69623.4|69603.4|69618.3|69608.3|69624.3|69610.2|69616.2|69603.4|547
1662661500000|2022-09-08 18:25:00|69618.4|69608.4|69618|69608|69620.1|69610.1|69616.2|69606.2|438
1662661800000|2022-09-08 18:30:00|69617.6|69607.6|69616|69606|69619.2|69609.2|69613.6|69603.6|494
1662662100000|2022-09-08 18:35:00|69616.1|69606.1|69616.2|69606.2|69618.1|69608.1|69614.5|69604.5|406
1662662400000|2022-09-08 18:40:00|69616|69606|69617|69607|69625.4|69615.4|69612.6|69602.6|496
1662662700000|2022-09-08 18:45:00|69617.1|69607.1|69612.6|69602.6|69621.2|69611.2|69611.9|69601.9|478
1662663000000|2022-09-08 18:50:00|69612.9|69602.9|69614|69604|69616.3|69606.3|69608.8|69598.8|594
1662663300000|2022-09-08 18:55:00|69613.9|69603.9|69616.3|69606.3|69617.5|69607.5|69613.6|69603.6|548
1662663600000|2022-09-08 19:00:00|69617.2|69607.2|69622.2|69612.2|69624.7|69614.7|69613.3|69600.6|586
1662663900000|2022-09-08 19:05:00|69622.5|69612.5|69623.2|69613.2|69625.3|69615.3|69618.1|69608.1|611
1662664200000|2022-09-08 19:10:00|69622.9|69612.9|69617.6|69607.6|69624.3|69614.3|69614.4|69604.4|592
1662664500000|2022-09-08 19:15:00|69617.2|69607.2|69615.7|69605.7|69625.7|69611.5|69615|69600.7|575
1662664800000|2022-09-08 19:20:00|69616.2|69606.2|69611.3|69601.3|69624|69609.3|69609.9|69599.9|406
1662665100000|2022-09-08 19:25:00|69611.5|69601.5|69609.4|69599.4|69613.5|69603.5|69604.3|69594.3|394
1662665400000|2022-09-08 19:30:00|69609.9|69599.9|69610.9|69600.9|69612.3|69602.3|69605|69595|464
1662665700000|2022-09-08 19:35:00|69611.1|69601.1|69614.1|69604.1|69615.6|69605.6|69610.9|69600.9|418
1662666000000|2022-09-08 19:40:00|69614.4|69604.4|69619.9|69609.9|69621.5|69611.5|69612.3|69602.3|453
1662666300000|2022-09-08 19:45:00|69620.1|69610.1|69602|69592|69620.1|69610.1|69601.3|69591.3|412
1662666600000|2022-09-08 19:50:00|69601.8|69591.8|69590.1|69580.1|69601.8|69591.8|69588.5|69578.5|330
1662666900000|2022-09-08 19:55:00|69590|69580|69590.5|69580.5|69594.1|69584.1|69588|69578|463
1662667200000|2022-09-08 20:00:00|69590.4|69580.4|69595.2|69575.2|69595.4|69580.4|69589.3|69574.4|284
1662667500000|2022-09-08 20:05:00|69595.3|69575.3|69584.9|69574.9|69596.3|69580.5|69581.6|69567.7|338
1662667800000|2022-09-08 20:10:00|69583.6|69573.6|69589.2|69569.2|69589.6|69574.7|69583.2|69568.3|236
1662668100000|2022-09-08 20:15:00|69590|69570|69595.8|69575.8|69597.6|69582.4|69585.2|69569.9|393
1662668400000|2022-09-08 20:20:00|69595.9|69575.9|69596|69576|69596.8|69581|69590.2|69574.8|352
1662668700000|2022-09-08 20:25:00|69596.1|69576.1|69603.2|69583.2|69606.2|69586.2|69595.2|69575.2|439
1662669000000|2022-09-08 20:30:00|69603.8|69583.8|69605|69585|69605.7|69585.7|69602.3|69582.3|382
1662669300000|2022-09-08 20:35:00|69605.1|69585.1|69605.4|69585.4|69607.1|69587.1|69603.6|69583.6|324
1662669600000|2022-09-08 20:40:00|69605.5|69585.5|69612.1|69592.1|69620.8|69600.8|69604.6|69584.6|385
1662669900000|2022-09-08 20:45:00|69612.8|69592.8|69619.8|69599.8|69630.4|69603|69612.3|69580.4|299
1662670200000|2022-09-08 20:50:00|69619.7|69599.7|69617.8|69597.8|69621.5|69601.5|69614.7|69590.3|416
1662670500000|2022-09-08 20:55:00|69616.9|69596.9|69647|69586.4|69647|69605.8|69614.3|69586.4|499
1662670800000|2022-09-08 21:00:00|69646.8|69583.6|69660.2|69594.6|69674.4|69611.6|69646.8|69547.6|98
1662671100000|2022-09-08 21:05:00|69656.9|69595.4|69655|69595.3|69661.5|69621.6|69641.6|69581|80
1662671400000|2022-09-08 21:10:00|69662.4|69577.7|69662.6|69577.1|69684.8|69613.6|69648.4|69561.8|112
1662671700000|2022-09-08 21:15:00|69663.9|69578.6|69670.8|69574.6|69683.4|69613.5|69648.3|69554.1|147
1662672000000|2022-09-08 21:20:00|69670.7|69574.5|69668.1|69574.6|69682.4|69604.1|69652.4|69561.5|137
1662672300000|2022-09-08 21:25:00|69658.1|69594.8|69668.7|69575.9|69682.7|69597.1|69654.7|69562.4|140
1662672600000|2022-09-08 21:30:00|69678.1|69567|69658.4|69583.6|69684.5|69604.4|69645.5|69562|276
1662672900000|2022-09-08 21:35:00|69658.8|69585.4|69664|69579.9|69678.3|69601.2|69646.7|69564.6|265
1662673200000|2022-09-08 21:40:00|69664.5|69579.4|69666.9|69574.2|69674.1|69614.7|69634.4|69564.4|283
1662673500000|2022-09-08 21:45:00|69664.7|69575.7|69663.9|69580.2|69684.7|69600.2|69651.9|69561.2|353
1662673800000|2022-09-08 21:50:00|69666.1|69579.6|69670.7|69569.9|69684.9|69602.7|69643.9|69551.7|256
1662674100000|2022-09-08 21:55:00|69670.8|69570.8|69660|69586|69683.7|69598.5|69654.4|69557.7|257
1662674400000|2022-09-08 22:00:00|69659.9|69586.4|69668.2|69597.9|69683.4|69610.8|69653.8|69562.9|185
1662674700000|2022-09-08 22:05:00|69663.4|69596.7|69665.7|69598|69704.1|69623.5|69643.5|69578.5|196
1662675000000|2022-09-08 22:10:00|69666.8|69588.8|69664.6|69587.8|69701.7|69623.5|69643.5|69581.1|121
1662675300000|2022-09-08 22:15:00|69652.9|69606.7|69662.5|69593.8|69675.3|69606.7|69652.9|69575.6|133
1662675600000|2022-09-08 22:20:00|69662.4|69596|69633.2|69598|69673|69604.4|69630.9|69585.6|220
1662675900000|2022-09-08 22:25:00|69635|69594.9|69634.8|69599|69642.4|69606.8|69625|69589.2|183
1662676200000|2022-09-08 22:30:00|69635.1|69600.6|69638.8|69595.4|69645.6|69606.7|69626.3|69587.2|116
1662676500000|2022-09-08 22:35:00|69637.3|69596.5|69628.5|69593.6|69640.5|69606.4|69620.5|69591.1|154
1662676800000|2022-09-08 22:40:00|69627.2|69594.4|69617.2|69597.2|69631.4|69605.1|69616.3|69590|201
1662677100000|2022-09-08 22:45:00|69617.4|69597.4|69615.7|69595.7|69618.1|69598.1|69615.5|69595.5|177
1662677400000|2022-09-08 22:50:00|69615.8|69595.8|69646.6|69583.8|69658.2|69606.5|69614.3|69570.5|218
1662677700000|2022-09-08 22:55:00|69650.6|69580.4|69642.1|69584.2|69672.5|69594.1|69638.5|69553.5|157
1662678000000|2022-09-08 23:00:00|69641.7|69584.9|69641.9|69585|69673.5|69596.2|69634.2|69564|149
1662678300000|2022-09-08 23:05:00|69638.4|69594.1|69624|69578.9|69649.5|69602.1|69622.1|69571.1|178
1662678600000|2022-09-08 23:10:00|69624.2|69579.3|69623.2|69591.8|69637.1|69601.6|69616.3|69571.2|231
1662678900000|2022-09-08 23:15:00|69622.7|69592.1|69612|69579.6|69630.1|69599.7|69604.9|69578.1|283
1662679200000|2022-09-08 23:20:00|69611.3|69580.9|69631.3|69585.9|69641.2|69601.3|69605.7|69577.4|415
1662679500000|2022-09-08 23:25:00|69633.7|69584.2|69639.1|69586.7|69647.2|69601.4|69611.6|69577|371
1662679800000|2022-09-08 23:30:00|69637.2|69588.7|69613.4|69593.4|69641.6|69599.1|69610.8|69577.4|365
1662680100000|2022-09-08 23:35:00|69613.1|69593.1|69614.8|69584.6|69633|69597.1|69604.4|69579.1|239
1662680400000|2022-09-08 23:40:00|69615.6|69584.7|69611.4|69591.4|69645|69599.2|69609.6|69581|249
1662680700000|2022-09-08 23:45:00|69612.8|69592.8|69612|69592|69623.3|69597|69606.7|69576.7|244
1662681000000|2022-09-08 23:50:00|69611.6|69591.6|69617.8|69586.5|69623.4|69598.1|69607.5|69582.3|247
1662681300000|2022-09-08 23:55:00|69612.4|69592.4|69599.5|69579.5|69628.7|69600.2|69596.6|69573|311
1662681600000|2022-09-09 00:00:00|69599.4|69579.4|69595.5|69575.5|69600|69580|69593|69573|362
1662681900000|2022-09-09 00:05:00|69595|69575|69595.3|69575.3|69612.9|69587.5|69594.3|69574.3|316
1662682200000|2022-09-09 00:10:00|69595.2|69575.2|69560.5|69540.5|69597|69577|69559.7|69539.7|581
1662682500000|2022-09-09 00:15:00|69559.6|69539.6|69535.1|69515.1|69563.3|69543.3|69523.5|69503.5|635
1662682800000|2022-09-09 00:20:00|69535.2|69515.2|69552.7|69532.7|69562.7|69545.6|69533.7|69513.7|585
1662683100000|2022-09-09 00:25:00|69552.9|69532.9|69538.4|69518.4|69553.5|69537.8|69517.8|69502.9|672
1662683400000|2022-09-09 00:30:00|69539.1|69519.1|69528.2|69508.2|69545.6|69528|69517.1|69501.6|586
1662683700000|2022-09-09 00:35:00|69528.6|69508.6|69527|69507|69533.4|69513.4|69517|69501.7|629
1662684000000|2022-09-09 00:40:00|69526.9|69506.9|69508.8|69498.8|69532.2|69516.5|69507.8|69493|603
1662684300000|2022-09-09 00:45:00|69513.3|69493.3|69489.5|69469.5|69514.8|69498.2|69480.5|69462.8|620
1662684600000|2022-09-09 00:50:00|69489.3|69469.3|69476.6|69466.6|69494.3|69478.4|69476|69463.8|581
1662684900000|2022-09-09 00:55:00|69476.2|69466.2|69491|69481|69505.9|69486.3|69476.1|69464.9|652
1662685200000|2022-09-09 01:00:00|69496.3|69476.3|69492.2|69482.2|69501.2|69487|69480.2|69468.6|674
1662685500000|2022-09-09 01:05:00|69492.1|69482.1|69483.1|69473.1|69495.7|69482.7|69477.4|69467.4|593
1662685800000|2022-09-09 01:10:00|69483.2|69473.2|69501.3|69481.3|69504.4|69484.4|69482.8|69468.1|645
1662686100000|2022-09-09 01:15:00|69502|69482|69447.8|69427.8|69502.1|69482.1|69439.3|69419.3|625
1662686400000|2022-09-09 01:20:00|69448.2|69428.2|69459|69439|69463.3|69445.3|69442.1|69427.2|699
1662686700000|2022-09-09 01:25:00|69458.4|69438.4|69462|69452|69475.6|69459.4|69450.9|69430.9|626
1662687000000|2022-09-09 01:30:00|69467.3|69447.3|69538.7|69518.7|69556.6|69536.6|69462.4|69447.3|731
1662687300000|2022-09-09 01:35:00|69534.8|69524.8|69505.9|69495.9|69540|69524.8|69491.8|69477.4|679
1662687600000|2022-09-09 01:40:00|69507.6|69497.6|69519.6|69509.6|69532.6|69518|69500.5|69486.1|649
1662687900000|2022-09-09 01:45:00|69519.5|69509.5|69531.6|69521.6|69551.8|69537.5|69518.5|69503.5|676
1662688200000|2022-09-09 01:50:00|69532|69522|69531|69521|69537.5|69522.3|69516.6|69506.6|539
1662688500000|2022-09-09 01:55:00|69530.9|69520.9|69526|69516|69530.9|69520.9|69516.6|69506.6|578
1662688800000|2022-09-09 02:00:00|69525.9|69515.9|69515.2|69505.2|69529.9|69517.9|69512.1|69498.8|536
1662689100000|2022-09-09 02:05:00|69515.3|69505.3|69519.3|69509.3|69520.1|69510.1|69505.1|69494.6|535
1662689400000|2022-09-09 02:10:00|69519.1|69509.1|69503.9|69493.9|69519.5|69509.5|69502.5|69492.1|619
1662689700000|2022-09-09 02:15:00|69503.7|69493.7|69519.8|69509.8|69527.1|69517.1|69498|69486.1|588
1662690000000|2022-09-09 02:20:00|69520.7|69510.7|69499.1|69489.1|69521.2|69511.2|69492.1|69482.1|573
1662690300000|2022-09-09 02:25:00|69499.3|69489.3|69488.3|69478.3|69500.4|69489.9|69483.6|69473.6|608
1662690600000|2022-09-09 02:30:00|69488.5|69478.5|69468.2|69458.2|69488.5|69478.5|69456.9|69442.8|662
1662690900000|2022-09-09 02:35:00|69468.1|69458.1|69469.6|69459.6|69482.9|69472.9|69462.9|69448.4|570
1662691200000|2022-09-09 02:40:00|69469.7|69459.7|69450.4|69440.4|69474.1|69464.1|69450|69436.2|599
1662691500000|2022-09-09 02:45:00|69450.5|69440.5|69459.4|69449.4|69466.6|69456.6|69448.8|69438.8|637
1662691800000|2022-09-09 02:50:00|69459.6|69449.6|69462.9|69452.9|69465.1|69455.1|69453|69438.7|465
1662692100000|2022-09-09 02:55:00|69462.8|69452.8|69467.2|69457.2|69467.2|69457.2|69456.7|69446.7|450
1662692400000|2022-09-09 03:00:00|69467.1|69457.1|69463.1|69453.1|69478.9|69468.9|69462.2|69452.2|516
1662692700000|2022-09-09 03:05:00|69463.2|69453.2|69461.9|69451.9|69470.1|69460.1|69459|69447.7|573
1662693000000|2022-09-09 03:10:00|69461.3|69451.3|69444.2|69434.2|69461.9|69451.9|69437.8|69427.8|607
1662693300000|2022-09-09 03:15:00|69444.8|69434.8|69431.6|69421.6|69451.2|69441.2|69429.7|69416.1|662
1662693600000|2022-09-09 03:20:00|69431.3|69421.3|69424|69404|69433.7|69421.5|69409.1|69392.2|612
1662693900000|2022-09-09 03:25:00|69424.1|69404.1|69398.3|69378.3|69424.1|69409.1|69390.2|69373.9|708
1662694200000|2022-09-09 03:30:00|69398.7|69378.7|69429.8|69419.8|69440.4|69426.2|69389.9|69376.2|707
1662694500000|2022-09-09 03:35:00|69429.9|69419.9|69425.7|69415.7|69438|69422.6|69416.9|69404.7|622
1662694800000|2022-09-09 03:40:00|69425.2|69415.2|69428.4|69418.4|69434|69424|69423.4|69413.4|601
1662695100000|2022-09-09 03:45:00|69428.5|69418.5|69434.2|69424.2|69440|69430|69428.4|69418.4|533
1662695400000|2022-09-09 03:50:00|69434.4|69424.4|69431.2|69421.2|69438.4|69428.4|69425.5|69415.5|517
1662695700000|2022-09-09 03:55:00|69431.1|69421.1|69434.1|69424.1|69437.7|69426.8|69428.5|69417|543
1662696000000|2022-09-09 04:00:00|69433.9|69423.9|69425.6|69415.6|69437|69427|69420.6|69410.6|513
1662696300000|2022-09-09 04:05:00|69425.8|69415.8|69396.2|69386.2|69426.2|69416.2|69390.3|69380.3|598
1662696600000|2022-09-09 04:10:00|69395.9|69385.9|69371|69361|69398.8|69387.3|69365.7|69354.4|608
1662696900000|2022-09-09 04:15:00|69370.9|69360.9|69378.5|69368.5|69378.8|69368.8|69361|69348.4|605
1662697200000|2022-09-09 04:20:00|69378.2|69368.2|69392.9|69382.9|69404.4|69390.2|69378.2|69368.2|586
1662697500000|2022-09-09 04:25:00|69393|69383|69402.6|69392.6|69406.7|69396.7|69391.3|69381.3|515
1662697800000|2022-09-09 04:30:00|69402.4|69392.4|69418.9|69408.9|69420.5|69410.5|69402.2|69387.6|546
1662698100000|2022-09-09 04:35:00|69418.8|69408.8|69409.8|69389.8|69430.6|69416.6|69405.3|69389.7|592
1662698400000|2022-09-09 04:40:00|69409.9|69389.9|69399.9|69389.9|69416.5|69402|69399.7|69389.7|596
1662698700000|2022-09-09 04:45:00|69399.8|69389.8|69386.6|69376.6|69401.7|69391.7|69378.9|69368.9|533
1662699000000|2022-09-09 04:50:00|69386.8|69376.8|69395.2|69385.2|69399.9|69385.8|69381.6|69371.6|527
1662699300000|2022-09-09 04:55:00|69396|69386|69399.2|69389.2|69409.4|69395|69394.4|69384.4|535
1662699600000|2022-09-09 05:00:00|69399.8|69389.8|69389.3|69379.3|69405.2|69390.3|69386|69373.5|569
1662699900000|2022-09-09 05:05:00|69394.2|69374.2|69389.3|69379.3|69404.9|69389.8|69385.3|69374.2|553
1662700200000|2022-09-09 05:10:00|69389.5|69379.5|69383.8|69373.8|69395.6|69385.6|69382.5|69372.5|566
1662700500000|2022-09-09 05:15:00|69384.2|69374.2|69384.2|69374.2|69397.6|69384.2|69380|69367.4|618
1662700800000|2022-09-09 05:20:00|69384|69374|69384.6|69374.6|69389.6|69376.8|69371.6|69357.8|600
1662701100000|2022-09-09 05:25:00|69384.8|69374.8|69395.8|69385.8|69400.9|69386.4|69381|69370.7|537
1662701400000|2022-09-09 05:30:00|69395.7|69385.7|69419.3|69409.3|69427.4|69415.5|69382.9|69369.7|601
1662701700000|2022-09-09 05:35:00|69419.2|69409.2|69420.6|69410.6|69431.1|69421.1|69416.6|69406.6|555
1662702000000|2022-09-09 05:40:00|69420.7|69410.7|69418.4|69408.4|69431.4|69421.4|69417.6|69407.6|519
1662702300000|2022-09-09 05:45:00|69419|69409|69410.3|69400.3|69424|69414|69407.3|69397.3|611
1662702600000|2022-09-09 05:50:00|69411|69401|69416.3|69406.3|69418|69407.7|69406.3|69391|578
1662702900000|2022-09-09 05:55:00|69416.2|69406.2|69408.3|69398.3|69419.5|69408.1|69401|69391|601
1662703200000|2022-09-09 06:00:00|69408.8|69398.8|69429.4|69419.4|69442.4|69432.4|69408.4|69398.4|658
1662703500000|2022-09-09 06:05:00|69429.8|69419.8|69425.1|69415.1|69446.9|69433.7|69424.6|69414.6|630
1662703800000|2022-09-09 06:10:00|69425.2|69415.2|69408.8|69398.8|69426.8|69416.8|69403.8|69386.2|610
1662704100000|2022-09-09 06:15:00|69408.4|69398.4|69358|69348|69413.7|69400.8|69357.8|69343.5|662
1662704400000|2022-09-09 06:20:00|69357.9|69347.9|69365.6|69355.6|69386.6|69372.2|69347.8|69335.9|662
1662704700000|2022-09-09 06:25:00|69365.7|69355.7|69386.8|69376.8|69392.8|69381.8|69360.6|69350.6|627
1662705000000|2022-09-09 06:30:00|69383.2|69373.2|69405.1|69395.1|69405.2|69395.2|69379.8|69365.2|621
1662705300000|2022-09-09 06:35:00|69404.9|69394.9|69378.5|69368.5|69408.4|69398.4|69374.9|69362.7|601
1662705600000|2022-09-09 06:40:00|69380.2|69370.2|69351.4|69341.4|69385.4|69374.2|69339.8|69324.9|703
1662705900000|2022-09-09 06:45:00|69356.4|69336.4|69369.7|69359.7|69373.5|69361.6|69351.6|69336.4|640
1662706200000|2022-09-09 06:50:00|69369.6|69359.6|69361.3|69351.3|69389.3|69379.3|69356|69346|642
1662706500000|2022-09-09 06:55:00|69361.4|69351.4|69362.1|69352.1|69372.3|69362.3|69358.2|69348.2|634
1662706800000|2022-09-09 07:00:00|69362.2|69352.2|69331.8|69321.8|69368.1|69358.1|69331.2|69316.9|711
1662707100000|2022-09-09 07:05:00|69332.7|69322.7|69302.7|69292.7|69334.6|69323.7|69298.7|69288.7|721
1662707400000|2022-09-09 07:10:00|69301.8|69291.8|69264.8|69254.8|69302.4|69292.4|69251.2|69237.6|767
1662707700000|2022-09-09 07:15:00|69270.1|69250.1|69275.4|69265.4|69287.7|69276.4|69261.2|69246.2|754
1662708000000|2022-09-09 07:20:00|69275.3|69265.3|69258.2|69248.2|69286.8|69271.7|69257.3|69246.4|709
1662708300000|2022-09-09 07:25:00|69259.6|69249.6|69227.2|69217.2|69260.9|69249.6|69225.1|69211.4|752
1662708600000|2022-09-09 07:30:00|69226.9|69216.9|69264.5|69254.5|69265.3|69255.3|69225.5|69215.5|737
1662708900000|2022-09-09 07:35:00|69264.3|69254.3|69266.2|69256.2|69279.7|69269.7|69258.3|69248.3|703
1662709200000|2022-09-09 07:40:00|69274.6|69254.6|69249.2|69239.2|69274.6|69260.3|69247.6|69232.9|670
1662709500000|2022-09-09 07:45:00|69249|69239|69249.3|69239.3|69255.5|69245.5|69237.2|69227.2|682
1662709800000|2022-09-09 07:50:00|69249.9|69239.9|69236.1|69226.1|69267.3|69257.3|69235.7|69225.7|654
1662710100000|2022-09-09 07:55:00|69236|69226|69219.4|69209.4|69241.2|69231.2|69200.3|69190.3|701
1662710400000|2022-09-09 08:00:00|69219|69209|69215.3|69205.3|69235.6|69220.5|69186.5|69172.8|679
1662710700000|2022-09-09 08:05:00|69215.2|69205.2|69226.4|69216.4|69243.8|69233.8|69208.5|69198.5|658
1662711000000|2022-09-09 08:10:00|69226.2|69216.2|69249.2|69239.2|69254.9|69241.4|69226.2|69216.2|651
1662711300000|2022-09-09 08:15:00|69249.7|69239.7|69207|69197|69252.5|69242.5|69202|69187.8|669
1662711600000|2022-09-09 08:20:00|69207.1|69197.1|69214|69204|69225.5|69210.9|69194.4|69179.3|635
1662711900000|2022-09-09 08:25:00|69213.9|69203.9|69205.8|69195.8|69214.4|69204.4|69181.7|69168.3|686
1662712200000|2022-09-09 08:30:00|69205.9|69195.9|69212.7|69202.7|69240.3|69223.9|69205.9|69195.9|709
1662712500000|2022-09-09 08:35:00|69212.8|69202.8|69226.3|69216.3|69231.5|69216.8|69192.2|69177.4|684
1662712800000|2022-09-09 08:40:00|69226.6|69216.6|69206.5|69196.5|69228|69216.7|69196.6|69186.6|662
1662713100000|2022-09-09 08:45:00|69206.6|69196.6|69223.5|69213.5|69244.5|69229.7|69204|69192.6|682
1662713400000|2022-09-09 08:50:00|69223.2|69213.2|69204.9|69194.9|69231.2|69221.2|69204.9|69194.9|626
1662713700000|2022-09-09 08:55:00|69204.8|69194.8|69210.9|69200.9|69216.5|69204.9|69197.4|69187.4|678
1662714000000|2022-09-09 09:00:00|69211.4|69201.4|69220.4|69210.4|69233.4|69223.4|69210.8|69200.6|661
1662714300000|2022-09-09 09:05:00|69220.8|69210.8|69269|69259|69277.1|69262.5|69220.4|69210.4|665
1662714600000|2022-09-09 09:10:00|69268.8|69258.8|69273.4|69263.4|69277.9|69267.9|69263|69250.9|650
1662714900000|2022-09-09 09:15:00|69273.3|69263.3|69260.9|69250.9|69279|69267.5|69256.1|69241.9|620
1662715200000|2022-09-09 09:20:00|69261.2|69251.2|69262.6|69252.6|69265.6|69255.6|69247.8|69233.1|671
1662715500000|2022-09-09 09:25:00|69262.8|69252.8|69274.7|69264.7|69281|69268.3|69260.1|69250.1|631
1662715800000|2022-09-09 09:30:00|69274.6|69264.6|69275.4|69265.4|69282.1|69269.5|69266.5|69254|617
1662716100000|2022-09-09 09:35:00|69275.3|69265.3|69278.9|69268.9|69290|69280|69275.3|69265.3|639
1662716400000|2022-09-09 09:40:00|69278.5|69268.5|69269.3|69259.3|69279.3|69269.3|69261.3|69251.3|627
1662716700000|2022-09-09 09:45:00|69269.6|69259.6|69255.7|69245.7|69274.3|69259.7|69251.5|69236.6|557
1662717000000|2022-09-09 09:50:00|69254.5|69244.5|69253.2|69243.2|69267.2|69252.8|69251|69241|527
1662717300000|2022-09-09 09:55:00|69252.6|69242.6|69259.4|69249.4|69267.5|69253.6|69237.9|69224.9|594
1662717600000|2022-09-09 10:00:00|69259.2|69249.2|69241.1|69231.1|69263.4|69253.4|69240.7|69226.5|555
1662717900000|2022-09-09 10:05:00|69241|69231|69232.9|69222.9|69244.2|69231.6|69215.6|69199.4|610
1662718200000|2022-09-09 10:10:00|69233.1|69223.1|69224.1|69214.1|69236.8|69223.8|69219.8|69208.3|554
1662718500000|2022-09-09 10:15:00|69223.8|69213.8|69239.6|69229.6|69239.8|69229.8|69221.8|69211.8|578
1662718800000|2022-09-09 10:20:00|69239.7|69229.7|69253.3|69243.3|69259.7|69245.2|69239.7|69229.7|531
1662719100000|2022-09-09 10:25:00|69253.2|69243.2|69259|69249|69259.3|69249.3|69250.8|69240.8|468
1662719400000|2022-09-09 10:30:00|69259.3|69249.3|69248.5|69238.5|69259.3|69249.3|69239.9|69227.9|557
1662719700000|2022-09-09 10:35:00|69248.4|69238.4|69247.8|69237.8|69260.9|69250.9|69242.7|69232.7|582
1662720000000|2022-09-09 10:40:00|69248.4|69238.4|69255.1|69245.1|69258.8|69248.8|69242.9|69232.5|584
1662720300000|2022-09-09 10:45:00|69255.5|69245.5|69245.8|69235.8|69257.3|69245.5|69242.3|69229.9|623
1662720600000|2022-09-09 10:50:00|69246|69236|69247.5|69237.5|69260.8|69245.6|69242.4|69229.2|540
1662720900000|2022-09-09 10:55:00|69247.1|69237.1|69246.5|69236.5|69253.4|69243.4|69243.8|69232.1|550
1662721200000|2022-09-09 11:00:00|69246.6|69236.6|69248.6|69238.6|69260.1|69245.8|69234.1|69219.8|633
1662721500000|2022-09-09 11:05:00|69249.2|69239.2|69247.3|69227.3|69259.2|69244.1|69238.1|69223.3|694
1662721800000|2022-09-09 11:10:00|69247.7|69227.7|69263|69253|69288.9|69268.9|69246.3|69227.2|669
1662722100000|2022-09-09 11:15:00|69262.7|69252.7|69286.6|69276.6|69290.6|69278.7|69259.5|69244.3|703
1662722400000|2022-09-09 11:20:00|69286.2|69276.2|69297.6|69287.6|69298.5|69288|69279.7|69265.2|638
1662722700000|2022-09-09 11:25:00|69297.3|69287.3|69298.3|69288.3|69308.8|69298.8|69289|69278.3|584
1662723000000|2022-09-09 11:30:00|69298.5|69288.5|69321.7|69311.7|69326.3|69316.3|69296.2|69281.6|681
1662723300000|2022-09-09 11:35:00|69322|69312|69301.7|69281.7|69322.1|69312.1|69294.6|69279.4|669
1662723600000|2022-09-09 11:40:00|69301.8|69281.8|69295.5|69275.5|69303|69287.2|69284.6|69268.9|637
1662723900000|2022-09-09 11:45:00|69295.7|69275.7|69322.1|69312.1|69327.3|69312.2|69281|69266.1|690
1662724200000|2022-09-09 11:50:00|69322.5|69312.5|69335.2|69325.2|69345.4|69328.3|69312.1|69298.6|730
1662724500000|2022-09-09 11:55:00|69334.9|69324.9|69343.8|69333.8|69356.5|69342.3|69333.8|69320.9|675
1662724800000|2022-09-09 12:00:00|69344.1|69334.1|69361.6|69351.6|69369.6|69355.1|69342.8|69332.8|695
1662725100000|2022-09-09 12:05:00|69362.2|69352.2|69348.4|69338.4|69366.1|69356.1|69343.7|69333.7|687
1662725400000|2022-09-09 12:10:00|69348.5|69338.5|69347|69337|69354.4|69340.9|69331|69321|665
1662725700000|2022-09-09 12:15:00|69346.6|69336.6|69352.6|69342.6|69356.7|69345|69345.9|69332.3|633
1662726000000|2022-09-09 12:20:00|69352.2|69342.2|69364.3|69354.3|69369.4|69356.3|69349.2|69335.4|647
1662726300000|2022-09-09 12:25:00|69364.2|69354.2|69361.7|69351.7|69367.2|69356.4|69353|69343|600
1662726600000|2022-09-09 12:30:00|69363|69353|69317.9|69307.9|69368.4|69353|69316.1|69302.9|670
1662726900000|2022-09-09 12:35:00|69317.8|69307.8|69312.1|69302.1|69331.7|69318.7|69309.7|69294.9|709
1662727200000|2022-09-09 12:40:00|69312.3|69302.3|69287.1|69277.1|69315.2|69305.2|69287.1|69275.9|704
1662727500000|2022-09-09 12:45:00|69287.3|69277.3|69303.2|69293.2|69314.4|69303.5|69283|69266.4|648
1662727800000|2022-09-09 12:50:00|69304.5|69294.5|69328.5|69308.5|69333|69318.2|69302|69290.9|670
1662728100000|2022-09-09 12:55:00|69323.3|69313.3|69311.5|69301.5|69329.9|69316.9|69296.8|69282.8|740
1662728400000|2022-09-09 13:00:00|69311.1|69301.1|69331.1|69321.1|69343.7|69329.4|69306.8|69296.3|709
1662728700000|2022-09-09 13:05:00|69331|69321|69318.7|69308.7|69334|69323.2|69313.6|69303.6|698
1662729000000|2022-09-09 13:10:00|69319.1|69309.1|69340.6|69330.6|69347.9|69332.6|69319.1|69306.2|676
1662729300000|2022-09-09 13:15:00|69345.3|69325.3|69319.8|69309.8|69346.2|69331.8|69311.3|69296.4|690
1662729600000|2022-09-09 13:20:00|69319.7|69309.7|69330|69320|69334.3|69321|69298.2|69283.7|710
1662729900000|2022-09-09 13:25:00|69329.2|69319.2|69350.7|69340.7|69352.7|69342.7|69328.1|69313.6|722
1662730200000|2022-09-09 13:30:00|69350.9|69340.9|69348.5|69338.5|69362.5|69347.5|69329.9|69315.7|753
1662730500000|2022-09-09 13:35:00|69348.2|69338.2|69341.2|69331.2|69360.6|69349.3|69340.7|69329.7|719
1662730800000|2022-09-09 13:40:00|69341.3|69331.3|69355|69335|69356.3|69340.3|69319.2|69304.2|723
1662731100000|2022-09-09 13:45:00|69355.2|69335.2|69333.6|69323.6|69357.3|69343.1|69332|69316.8|774
1662731400000|2022-09-09 13:50:00|69332.9|69322.9|69353.8|69343.8|69360.8|69347.3|69332.9|69318.9|717
1662731700000|2022-09-09 13:55:00|69352.9|69342.9|69340.9|69330.9|69362.5|69348.6|69333.3|69319.1|734
1662732000000|2022-09-09 14:00:00|69341.4|69331.4|69308.4|69298.4|69353.3|69339.2|69305.5|69288.3|781
1662732300000|2022-09-09 14:05:00|69307.2|69297.2|69313.7|69303.7|69317.8|69304.5|69298|69284.8|732
1662732600000|2022-09-09 14:10:00|69313.3|69303.3|69321.9|69311.9|69333.6|69321.3|69310.7|69296.3|733
1662732900000|2022-09-09 14:15:00|69322.1|69312.1|69334.5|69314.5|69344|69324|69306.9|69291.4|731
1662733200000|2022-09-09 14:20:00|69334.7|69314.7|69326.4|69316.4|69342.7|69329.6|69322.3|69307|727
1662733500000|2022-09-09 14:25:00|69326.1|69316.1|69347.8|69337.8|69356.3|69341.1|69326.1|69316.1|669
1662733800000|2022-09-09 14:30:00|69344.5|69334.5|69362.1|69352.1|69370|69357.3|69344.4|69334.4|614
1662734100000|2022-09-09 14:35:00|69361.1|69351.1|69353.1|69343.1|69367.4|69356.5|69346.4|69336.4|682
1662734400000|2022-09-09 14:40:00|69353.8|69343.8|69341.2|69331.2|69354.9|69343.9|69337|69324|645
1662734700000|2022-09-09 14:45:00|69341.3|69331.3|69352.5|69342.5|69362.8|69349.3|69335.8|69321.3|700
1662735000000|2022-09-09 14:50:00|69352.6|69342.6|69361.3|69351.3|69369.8|69359.8|69351.7|69336.6|663
1662735300000|2022-09-09 14:55:00|69361.2|69351.2|69351|69341|69368.5|69358.5|69347.7|69337.7|635
1662735600000|2022-09-09 15:00:00|69351.1|69341.1|69374.8|69364.8|69389.2|69379.2|69350.3|69340.3|673
1662735900000|2022-09-09 15:05:00|69374.3|69364.3|69361.8|69351.8|69375.4|69364.3|69351.4|69341.4|677
1662736200000|2022-09-09 15:10:00|69362.3|69352.3|69363.5|69343.5|69373.6|69358.2|69350.9|69335.9|687
1662736500000|2022-09-09 15:15:00|69363.6|69343.6|69370.1|69350.1|69370.1|69354.7|69346|69333.2|734
1662736800000|2022-09-09 15:20:00|69365.7|69355.7|69367.5|69347.5|69377.3|69362.7|69358|69342.9|686
1662737100000|2022-09-09 15:25:00|69367.6|69347.6|69369|69359|69370.3|69360.3|69358.7|69344.7|615
1662737400000|2022-09-09 15:30:00|69368.8|69358.8|69357.4|69347.4|69378.3|69363.6|69357.3|69347.3|707
1662737700000|2022-09-09 15:35:00|69357.3|69347.3|69349.3|69339.3|69358.7|69347.7|69346.3|69334|663
1662738000000|2022-09-09 15:40:00|69349.1|69339.1|69355.7|69345.7|69359.7|69349.7|69346.9|69336.9|600
1662738300000|2022-09-09 15:45:00|69355.8|69345.8|69343.5|69333.5|69357.6|69347.6|69338|69325|679
1662738600000|2022-09-09 15:50:00|69343.1|69333.1|69362|69352|69362.8|69352.8|69342.9|69332.6|610
1662738900000|2022-09-09 15:55:00|69362.3|69352.3|69354|69344|69364|69354|69353.6|69338.9|568
1662739200000|2022-09-09 16:00:00|69354.1|69344.1|69379.5|69369.5|69393|69378|69349.5|69334.9|730
1662739500000|2022-09-09 16:05:00|69379.1|69369.1|69401.8|69381.8|69405.8|69390.5|69375.2|69362.5|692
1662739800000|2022-09-09 16:10:00|69401.6|69381.6|69384.8|69374.8|69403.1|69387.4|69382|69362.9|659
1662740100000|2022-09-09 16:15:00|69384.9|69374.9|69393.2|69383.2|69399.5|69387.4|69384.9|69372|671
1662740400000|2022-09-09 16:20:00|69393|69383|69401.4|69391.4|69415.5|69400.6|69391.1|69376.2|621
1662740700000|2022-09-09 16:25:00|69401.6|69391.6|69398.2|69388.2|69414.6|69401.6|69395.6|69385.6|609
1662741000000|2022-09-09 16:30:00|69398.4|69388.4|69400.9|69390.9|69408.7|69394.8|69395.7|69385.7|623
1662741300000|2022-09-09 16:35:00|69402.4|69392.4|69415.8|69405.8|69415.8|69405.8|69401.8|69391.8|609
1662741600000|2022-09-09 16:40:00|69416|69406|69412.2|69402.2|69417.8|69407.8|69407.9|69397.9|558
1662741900000|2022-09-09 16:45:00|69408.9|69398.9|69382.5|69372.5|69413.5|69401.6|69379.6|69369.6|617
1662742200000|2022-09-09 16:50:00|69382.4|69372.4|69381.2|69371.2|69386.4|69375|69378.3|69366.3|519
1662742500000|2022-09-09 16:55:00|69381.3|69371.3|69371.8|69361.8|69382.9|69372.9|69371.1|69361.1|554
1662742800000|2022-09-09 17:00:00|69371.6|69361.6|69374.7|69364.7|69382.4|69372.1|69371.6|69359.4|507
1662743100000|2022-09-09 17:05:00|69374.8|69364.8|69377.5|69367.5|69382.7|69367.8|69373.7|69362.6|421
1662743400000|2022-09-09 17:10:00|69377.9|69367.9|69386.3|69376.3|69394.2|69382.5|69376.1|69361|425
1662743700000|2022-09-09 17:15:00|69386.5|69376.5|69384|69374|69389.2|69379.1|69379.9|69366.6|479
1662744000000|2022-09-09 17:20:00|69383.9|69373.9|69383.5|69373.5|69390.1|69377|69382.5|69369.3|428
1662744300000|2022-09-09 17:25:00|69383.7|69373.7|69392.5|69382.5|69392.9|69382.9|69383.4|69369.2|454
1662744600000|2022-09-09 17:30:00|69392.7|69382.7|69395.3|69385.3|69396.9|69386.9|69391.4|69381.4|399
1662744900000|2022-09-09 17:35:00|69395.2|69385.2|69390.9|69380.9|69395.9|69385.9|69389.9|69379.9|350
1662745200000|2022-09-09 17:40:00|69390.5|69380.5|69401|69391|69401.1|69391.1|69390.5|69376.9|483
1662745500000|2022-09-09 17:45:00|69400.7|69390.7|69408.6|69398.6|69413.6|69399.6|69399|69389|488
1662745800000|2022-09-09 17:50:00|69408.7|69398.7|69419.9|69409.9|69420.2|69410.2|69408.2|69398.2|372
1662746100000|2022-09-09 17:55:00|69419.8|69409.8|69427.8|69417.8|69428.8|69418.8|69417|69402.2|477
1662746400000|2022-09-09 18:00:00|69427.3|69417.3|69432.4|69422.4|69437|69427|69426.5|69416.5|540
1662746700000|2022-09-09 18:05:00|69432.2|69422.2|69434.2|69424.2|69437.5|69424.9|69426.3|69416.3|466
1662747000000|2022-09-09 18:10:00|69434|69424|69421|69411|69440.2|69426.8|69420.1|69410.1|511
1662747300000|2022-09-09 18:15:00|69420.9|69410.9|69431.1|69421.1|69432.7|69422.7|69420.7|69406.3|503
1662747600000|2022-09-09 18:20:00|69431.3|69421.3|69419.5|69409.5|69436.3|69421.8|69419.3|69404.3|499
1662747900000|2022-09-09 18:25:00|69419.6|69409.6|69414.8|69404.8|69421.4|69410.7|69410|69399.4|565
1662748200000|2022-09-09 18:30:00|69414.7|69404.7|69413.6|69403.6|69421.8|69408.9|69405.1|69392.5|601
1662748500000|2022-09-09 18:35:00|69413.3|69403.3|69418.8|69408.8|69425.3|69410.5|69413|69402.5|517
1662748800000|2022-09-09 18:40:00|69418.7|69408.7|69426.3|69416.3|69432|69417.8|69416.8|69401.9|482
1662749100000|2022-09-09 18:45:00|69426.2|69416.2|69426.3|69416.3|69431.5|69418.2|69422.5|69407.6|499
1662749400000|2022-09-09 18:50:00|69426.5|69416.5|69419.2|69409.2|69431.2|69418.2|69418.7|69404.2|509
1662749700000|2022-09-09 18:55:00|69418.9|69408.9|69404.4|69394.4|69421.2|69409|69402.3|69388.9|590
1662750000000|2022-09-09 19:00:00|69403.8|69393.8|69391.3|69381.3|69411.1|69396.1|69390.2|69375|589
1662750300000|2022-09-09 19:05:00|69391.4|69381.4|69395.6|69385.6|69401.4|69386.8|69388.9|69374|523
1662750600000|2022-09-09 19:10:00|69395.7|69385.7|69393.5|69373.5|69400.2|69386.3|69386|69371.9|563
1662750900000|2022-09-09 19:15:00|69393.3|69373.3|69387.1|69377.1|69395.7|69380.3|69385.6|69370.6|399
1662751200000|2022-09-09 19:20:00|69387|69377|69382.7|69372.7|69396.4|69381.8|69381.8|69371.8|539
1662751500000|2022-09-09 19:25:00|69382.8|69372.8|69391.1|69381.1|69397.9|69383.3|69380.6|69367.1|539
1662751800000|2022-09-09 19:30:00|69390.8|69380.8|69393.5|69373.5|69396.3|69381.6|69388.4|69373.5|436
1662752100000|2022-09-09 19:35:00|69393.8|69373.8|69393.2|69383.2|69398.7|69384.3|69388.5|69373.8|434
1662752400000|2022-09-09 19:40:00|69393.8|69383.8|69377.1|69367.1|69398.2|69383.8|69376.5|69361.8|400
1662752700000|2022-09-09 19:45:00|69377.6|69367.6|69382.7|69362.7|69384.9|69368|69374.7|69360.2|380
1662753000000|2022-09-09 19:50:00|69382.8|69362.8|69381|69361|69389.7|69373.5|69375.2|69359.8|396
1662753300000|2022-09-09 19:55:00|69381.4|69361.4|69383.9|69373.9|69389.9|69375.4|69373.6|69359|498
1662753600000|2022-09-09 20:00:00|69383|69373|69386.2|69366.2|69392|69373|69377.8|69362.2|515
1662753900000|2022-09-09 20:05:00|69386.1|69366.1|69387|69367|69388|69368|69385.8|69365.8|348
1662754200000|2022-09-09 20:10:00|69387.1|69367.1|69388.5|69368.5|69389.3|69369.3|69385.9|69365.9|307
1662754500000|2022-09-09 20:15:00|69388.4|69368.4|69383.6|69363.6|69388.6|69368.6|69382.8|69362.8|336
1662754800000|2022-09-09 20:20:00|69383.5|69363.5|69379.9|69359.9|69383.5|69363.5|69379.6|69359.6|367
1662755100000|2022-09-09 20:25:00|69380.1|69360.1|69376.6|69356.6|69381.2|69361.2|69374.5|69354.5|414
1662755400000|2022-09-09 20:30:00|69376.5|69356.5|69388.8|69368.8|69390.2|69370.2|69372.9|69352.9|466
1662755700000|2022-09-09 20:35:00|69388.6|69368.6|69386.1|69366.1|69395.9|69370.7|69385.7|69357.4|508
1662756000000|2022-09-09 20:40:00|69387.2|69367.2|69386|69366|69393.9|69367.2|69380.8|69352.3|527
1662756300000|2022-09-09 20:45:00|69386.2|69366.2|69393.6|69362.8|69402|69370.8|69377.8|69353.2|380
1662756600000|2022-09-09 20:50:00|69395.5|69361.9|69383.7|69363.7|69396.9|69369.9|69379.6|69355.7|174
1662756900000|2022-09-09 20:55:00|69383.5|69363.5|69380.8|69360.8|69432.1|69370.7|69379.9|69313.1|292
1662926400000|2022-09-11 20:00:00|69307.5|69285.5|69308.7|69286.7|69308.7|69286.7|69289.1|69267.1|16
1662926700000|2022-09-11 20:05:00|69289.1|69267.1|69305.8|69283.8|69308.7|69286.7|69289.1|69267.1|12
1662927000000|2022-09-11 20:10:00|69337.7|69260|69291.5|69269.5|69337.7|69283.8|69289.1|69260|14
1662927300000|2022-09-11 20:15:00|69305.8|69283.8|69339.8|69260|69339.8|69284.6|69289.1|69260|13
1662927600000|2022-09-11 20:20:00|69289.1|69267.1|69296.5|69274.5|69339.8|69283|69289.1|69260|23
1662927900000|2022-09-11 20:25:00|69305|69283|69303.2|69281.2|69305.9|69283.9|69289.1|69267.1|18
1662928200000|2022-09-11 20:30:00|69297.9|69275.9|69304.5|69282.5|69304.5|69282.5|69286|69264|15
1662928500000|2022-09-11 20:35:00|69289.9|69267.9|69305.4|69283.4|69305.4|69283.4|69286|69264|9
1662928800000|2022-09-11 20:40:00|69286|69264|69326.8|69258.2|69330.7|69284.5|69286|69246.4|17
1662929100000|2022-09-11 20:45:00|69330.7|69260.2|69303.6|69260.2|69330.7|69260.2|69303.6|69246.4|10
1662929400000|2022-09-11 20:50:00|69330.7|69246.4|69332.9|69260.2|69336|69260.2|69303.6|69246.4|7
1662929700000|2022-09-11 20:55:00|69336.1|69230.1|69413.6|69287.6|69413.6|69287.6|69317|69230.1|15
1662930000000|2022-09-11 21:00:00|69421.8|69295.8|69316.6|69278.2|69468.1|69342.1|69316.1|69248.3|87
1662930300000|2022-09-11 21:05:00|69306.2|69274.2|69303|69247.5|69327.5|69279.2|69293.4|69241.5|35
1662930600000|2022-09-11 21:10:00|69299.1|69247.6|69301.4|69252.5|69363.8|69268|69298.6|69242.5|81
1662930900000|2022-09-11 21:15:00|69302.4|69254.4|69299.7|69249.1|69331.6|69254.4|69298.5|69238.2|89
1662931200000|2022-09-11 21:20:00|69311|69248.5|69303.1|69243.2|69331.5|69250|69298.1|69240.7|72
1662931500000|2022-09-11 21:25:00|69311.1|69243.3|69327.9|69244.3|69342.7|69247.6|69299.3|69232.7|151
1662931800000|2022-09-11 21:30:00|69332.8|69243.9|69316.8|69258.7|69343.8|69281.8|69298.5|69221.4|151
1662932100000|2022-09-11 21:35:00|69323.9|69243.5|69301.5|69248.6|69345.9|69289.6|69300|69217.4|596
1662932400000|2022-09-11 21:40:00|69300.9|69246|69309.4|69254.6|69314.6|69255.5|69298.8|69241.7|147
1662932700000|2022-09-11 21:45:00|69308.5|69254.3|69311.1|69255|69323.1|69256.5|69304.2|69241.4|122
1662933000000|2022-09-11 21:50:00|69312.9|69255.5|69306.7|69254.2|69317.3|69258.9|69302.1|69238.9|113
1662933300000|2022-09-11 21:55:00|69306.3|69254.1|69304.7|69251.3|69320.1|69255.7|69301.1|69235.7|180
1662933600000|2022-09-11 22:00:00|69321.5|69239.3|69311.8|69242.9|69337.9|69252.6|69298.2|69215.5|238
1662933900000|2022-09-11 22:05:00|69307|69243.4|69305.1|69239.2|69318.7|69249.4|69293.7|69227.6|268